date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,14.66,14.74,14.66,14.66,299900.0,7.5267,7.5678,7.5267,7.5267,299900.0
2005-01-03 09:40:00,14.67,14.75,14.67,14.74,245300.0,7.5319,7.573,7.5319,7.5678,245300.0
2005-01-03 09:50:00,14.73,14.74,14.68,14.68,128100.0,7.5627,7.5678,7.537,7.537,128100.0
2005-01-03 10:00:00,14.68,14.69,14.61,14.65,253300.0,7.537,7.5421,7.5011,7.5216,253300.0
2005-01-03 10:10:00,14.64,14.65,14.6,14.62,234600.0,7.5165,7.5216,7.4959,7.5062,234600.0
2005-01-03 10:20:00,14.61,14.62,14.57,14.58,163000.0,7.5011,7.5062,7.4805,7.4857,163000.0
2005-01-03 10:30:00,14.57,14.58,14.53,14.56,340400.0,7.4805,7.4857,7.46,7.4754,340400.0
2005-01-03 10:40:00,14.56,14.6,14.54,14.59,275500.0,7.4754,7.4959,7.4651,7.4908,275500.0
2005-01-03 10:50:00,14.58,14.59,14.55,14.56,110600.0,7.4857,7.4908,7.4703,7.4754,110600.0
2005-01-03 11:00:00,14.57,14.57,14.51,14.51,137000.0,7.4805,7.4805,7.4497,7.4497,137000.0
2005-01-03 11:10:00,14.51,14.56,14.51,14.56,294100.0,7.4497,7.4754,7.4497,7.4754,294100.0
2005-01-03 11:20:00,14.55,14.58,14.55,14.57,126800.0,7.4703,7.4857,7.4703,7.4805,126800.0
2005-01-03 11:30:00,14.58,14.63,14.57,14.62,143600.0,7.4857,7.5113,7.4805,7.5062,143600.0
2005-01-03 11:40:00,14.61,14.62,14.59,14.6,53500.0,7.5011,7.5062,7.4908,7.4959,53500.0
2005-01-03 11:50:00,14.6,14.61,14.59,14.59,67100.0,7.4959,7.5011,7.4908,7.4908,67100.0
2005-01-03 12:00:00,14.59,14.59,14.55,14.57,106200.0,7.4908,7.4908,7.4703,7.4805,106200.0
2005-01-03 12:10:00,14.57,14.63,14.56,14.62,95300.0,7.4805,7.5113,7.4754,7.5062,95300.0
2005-01-03 12:20:00,14.61,14.63,14.61,14.62,117500.0,7.5011,7.5113,7.5011,7.5062,117500.0
2005-01-03 12:30:00,14.61,14.62,14.58,14.6,78900.0,7.5011,7.5062,7.4857,7.4959,78900.0
2005-01-03 12:40:00,14.6,14.62,14.59,14.62,84400.0,7.4959,7.5062,7.4908,7.5062,84400.0
2005-01-03 12:50:00,14.61,14.64,14.61,14.63,155600.0,7.5011,7.5165,7.5011,7.5113,155600.0
2005-01-03 13:00:00,14.64,14.64,14.58,14.58,750000.0,7.5165,7.5165,7.4857,7.4857,750000.0
2005-01-03 13:10:00,14.58,14.62,14.58,14.61,224600.0,7.4857,7.5062,7.4857,7.5011,224600.0
2005-01-03 13:20:00,14.62,14.63,14.56,14.57,272300.0,7.5062,7.5113,7.4754,7.4805,272300.0
2005-01-03 13:30:00,14.57,14.61,14.56,14.58,191700.0,7.4805,7.5011,7.4754,7.4857,191700.0
2005-01-03 13:40:00,14.58,14.59,14.55,14.57,69900.0,7.4857,7.4908,7.4703,7.4805,69900.0
2005-01-03 13:50:00,14.57,14.58,14.55,14.56,176100.0,7.4805,7.4857,7.4703,7.4754,176100.0
2005-01-03 14:00:00,14.55,14.58,14.55,14.57,67000.0,7.4703,7.4857,7.4703,7.4805,67000.0
2005-01-03 14:10:00,14.57,14.61,14.56,14.61,118700.0,7.4805,7.5011,7.4754,7.5011,118700.0
2005-01-03 14:20:00,14.61,14.62,14.6,14.61,100500.0,7.5011,7.5062,7.4959,7.5011,100500.0
2005-01-03 14:30:00,14.61,14.67,14.6,14.66,232700.0,7.5011,7.5319,7.4959,7.5267,232700.0
2005-01-03 14:40:00,14.67,14.68,14.65,14.66,211800.0,7.5319,7.537,7.5216,7.5267,211800.0
2005-01-03 14:50:00,14.67,14.68,14.63,14.66,249500.0,7.5319,7.537,7.5113,7.5267,249500.0
2005-01-03 15:00:00,14.65,14.67,14.64,14.66,317100.0,7.5216,7.5319,7.5165,7.5267,317100.0
2005-01-03 15:10:00,14.65,14.69,14.65,14.67,269200.0,7.5216,7.5421,7.5216,7.5319,269200.0
2005-01-03 15:20:00,14.67,14.69,14.67,14.69,249900.0,7.5319,7.5421,7.5319,7.5421,249900.0
2005-01-03 15:30:00,14.69,14.7,14.67,14.68,256300.0,7.5421,7.5473,7.5319,7.537,256300.0
2005-01-03 15:40:00,14.68,14.7,14.67,14.7,309900.0,7.537,7.5473,7.5319,7.5473,309900.0
2005-01-03 15:50:00,14.7,14.71,14.69,14.71,544100.0,7.5473,7.5524,7.5421,7.5524,544100.0
2005-01-04 09:30:00,14.71,14.73,14.6,14.61,289700.0,7.5524,7.5627,7.4959,7.5011,289700.0
2005-01-04 09:40:00,14.6,14.65,14.6,14.63,366400.0,7.4959,7.5216,7.4959,7.5113,366400.0
2005-01-04 09:50:00,14.63,14.65,14.62,14.64,122900.0,7.5113,7.5216,7.5062,7.5165,122900.0
2005-01-04 10:00:00,14.64,14.68,14.63,14.67,173500.0,7.5165,7.537,7.5113,7.5319,173500.0
2005-01-04 10:10:00,14.68,14.69,14.64,14.65,139700.0,7.537,7.5421,7.5165,7.5216,139700.0
2005-01-04 10:20:00,14.65,14.67,14.62,14.64,248600.0,7.5216,7.5319,7.5062,7.5165,248600.0
2005-01-04 10:30:00,14.65,14.7,14.64,14.65,206100.0,7.5216,7.5473,7.5165,7.5216,206100.0
2005-01-04 10:40:00,14.66,14.67,14.65,14.65,71400.0,7.5267,7.5319,7.5216,7.5216,71400.0
2005-01-04 10:50:00,14.65,14.69,14.65,14.68,136400.0,7.5216,7.5421,7.5216,7.537,136400.0
2005-01-04 11:00:00,14.69,14.69,14.66,14.67,165400.0,7.5421,7.5421,7.5267,7.5319,165400.0
2005-01-04 11:10:00,14.67,14.7,14.66,14.66,219700.0,7.5319,7.5473,7.5267,7.5267,219700.0
2005-01-04 11:20:00,14.67,14.69,14.65,14.67,241200.0,7.5319,7.5421,7.5216,7.5319,241200.0
2005-01-04 11:30:00,14.67,14.69,14.65,14.65,84900.0,7.5319,7.5421,7.5216,7.5216,84900.0
2005-01-04 11:40:00,14.65,14.66,14.64,14.65,41700.0,7.5216,7.5267,7.5165,7.5216,41700.0
2005-01-04 11:50:00,14.64,14.66,14.64,14.65,94200.0,7.5165,7.5267,7.5165,7.5216,94200.0
2005-01-04 12:00:00,14.65,14.75,14.61,14.64,621700.0,7.5216,7.573,7.5011,7.5165,621700.0
2005-01-04 12:10:00,14.65,14.67,14.64,14.67,255000.0,7.5216,7.5319,7.5165,7.5319,255000.0
2005-01-04 12:20:00,14.67,14.68,14.66,14.66,70900.0,7.5319,7.537,7.5267,7.5267,70900.0
2005-01-04 12:30:00,14.66,14.68,14.65,14.67,113100.0,7.5267,7.537,7.5216,7.5319,113100.0
2005-01-04 12:40:00,14.67,14.7,14.65,14.69,67400.0,7.5319,7.5473,7.5216,7.5421,67400.0
2005-01-04 12:50:00,14.69,14.7,14.64,14.64,113100.0,7.5421,7.5473,7.5165,7.5165,113100.0
2005-01-04 13:00:00,14.65,14.7,14.64,14.66,122200.0,7.5216,7.5473,7.5165,7.5267,122200.0
2005-01-04 13:10:00,14.67,14.7,14.66,14.68,92600.0,7.5319,7.5473,7.5267,7.537,92600.0
2005-01-04 13:20:00,14.67,14.71,14.65,14.67,178800.0,7.5319,7.5524,7.5216,7.5319,178800.0
2005-01-04 13:30:00,14.68,14.7,14.67,14.69,82700.0,7.537,7.5473,7.5319,7.5421,82700.0
2005-01-04 13:40:00,14.69,14.71,14.68,14.7,86900.0,7.5421,7.5524,7.537,7.5473,86900.0
2005-01-04 13:50:00,14.7,14.71,14.67,14.71,162300.0,7.5473,7.5524,7.5319,7.5524,162300.0
2005-01-04 14:00:00,14.7,14.7,14.64,14.66,228900.0,7.5473,7.5473,7.5165,7.5267,228900.0
2005-01-04 14:10:00,14.68,14.69,14.64,14.64,147800.0,7.537,7.5421,7.5165,7.5165,147800.0
2005-01-04 14:20:00,14.64,14.68,14.6,14.61,225500.0,7.5165,7.537,7.4959,7.5011,225500.0
2005-01-04 14:30:00,14.61,14.72,14.6,14.64,1013400.0,7.5011,7.5575,7.4959,7.5165,1013400.0
2005-01-04 14:40:00,14.64,14.64,14.6,14.6,582500.0,7.5165,7.5165,7.4959,7.4959,582500.0
2005-01-04 14:50:00,14.6,14.65,14.59,14.65,517400.0,7.4959,7.5216,7.4908,7.5216,517400.0
2005-01-04 15:00:00,14.64,14.67,14.62,14.67,139700.0,7.5165,7.5319,7.5062,7.5319,139700.0
2005-01-04 15:10:00,14.67,14.67,14.63,14.65,224800.0,7.5319,7.5319,7.5113,7.5216,224800.0
2005-01-04 15:20:00,14.65,14.65,14.62,14.64,200200.0,7.5216,7.5216,7.5062,7.5165,200200.0
2005-01-04 15:30:00,14.64,14.67,14.62,14.64,163100.0,7.5165,7.5319,7.5062,7.5165,163100.0
2005-01-04 15:40:00,14.64,14.65,14.62,14.64,273900.0,7.5165,7.5216,7.5062,7.5165,273900.0
2005-01-04 15:50:00,14.64,14.65,14.62,14.64,344900.0,7.5165,7.5216,7.5062,7.5165,344900.0
2005-01-05 09:30:00,14.63,14.66,14.61,14.62,620200.0,7.5113,7.5267,7.5011,7.5062,620200.0
2005-01-05 09:40:00,14.62,14.62,14.58,14.59,406700.0,7.5062,7.5062,7.4857,7.4908,406700.0
2005-01-05 09:50:00,14.59,14.59,14.56,14.56,300300.0,7.4908,7.4908,7.4754,7.4754,300300.0
2005-01-05 10:00:00,14.57,14.6,14.56,14.6,285600.0,7.4805,7.4959,7.4754,7.4959,285600.0
2005-01-05 10:10:00,14.58,14.62,14.58,14.59,289900.0,7.4857,7.5062,7.4857,7.4908,289900.0
2005-01-05 10:20:00,14.6,14.6,14.54,14.55,285200.0,7.4959,7.4959,7.4651,7.4703,285200.0
2005-01-05 10:30:00,14.55,14.56,14.54,14.54,241200.0,7.4703,7.4754,7.4651,7.4651,241200.0
2005-01-05 10:40:00,14.54,14.55,14.52,14.52,166800.0,7.4651,7.4703,7.4549,7.4549,166800.0
2005-01-05 10:50:00,14.54,14.54,14.47,14.48,290400.0,7.4651,7.4651,7.4292,7.4343,290400.0
2005-01-05 11:00:00,14.48,14.52,14.48,14.51,455900.0,7.4343,7.4549,7.4343,7.4497,455900.0
2005-01-05 11:10:00,14.5,14.51,14.46,14.47,320400.0,7.4446,7.4497,7.4241,7.4292,320400.0
2005-01-05 11:20:00,14.47,14.48,14.45,14.45,310500.0,7.4292,7.4343,7.4189,7.4189,310500.0
2005-01-05 11:30:00,14.45,14.53,14.43,14.45,619900.0,7.4189,7.46,7.4087,7.4189,619900.0
2005-01-05 11:40:00,14.45,14.48,14.44,14.48,376300.0,7.4189,7.4343,7.4138,7.4343,376300.0
2005-01-05 11:50:00,14.47,14.49,14.46,14.47,122500.0,7.4292,7.4395,7.4241,7.4292,122500.0
2005-01-05 12:00:00,14.47,14.49,14.46,14.47,259800.0,7.4292,7.4395,7.4241,7.4292,259800.0
2005-01-05 12:10:00,14.47,14.49,14.46,14.47,211800.0,7.4292,7.4395,7.4241,7.4292,211800.0
2005-01-05 12:20:00,14.47,14.5,14.45,14.45,204000.0,7.4292,7.4446,7.4189,7.4189,204000.0
2005-01-05 12:30:00,14.45,14.46,14.43,14.44,297200.0,7.4189,7.4241,7.4087,7.4138,297200.0
2005-01-05 12:40:00,14.44,14.46,14.42,14.45,93700.0,7.4138,7.4241,7.4035,7.4189,93700.0
2005-01-05 12:50:00,14.45,14.47,14.44,14.45,288900.0,7.4189,7.4292,7.4138,7.4189,288900.0
2005-01-05 13:00:00,14.46,14.46,14.44,14.45,630000.0,7.4241,7.4241,7.4138,7.4189,630000.0
2005-01-05 13:10:00,14.44,14.45,14.42,14.42,265900.0,7.4138,7.4189,7.4035,7.4035,265900.0
2005-01-05 13:20:00,14.43,14.46,14.42,14.45,261000.0,7.4087,7.4241,7.4035,7.4189,261000.0
2005-01-05 13:30:00,14.44,14.5,14.44,14.46,392300.0,7.4138,7.4446,7.4138,7.4241,392300.0
2005-01-05 13:40:00,14.46,14.47,14.44,14.45,160800.0,7.4241,7.4292,7.4138,7.4189,160800.0
2005-01-05 13:50:00,14.45,14.46,14.44,14.44,136400.0,7.4189,7.4241,7.4138,7.4138,136400.0
2005-01-05 14:00:00,14.45,14.46,14.44,14.45,133500.0,7.4189,7.4241,7.4138,7.4189,133500.0
2005-01-05 14:10:00,14.46,14.46,14.43,14.43,156500.0,7.4241,7.4241,7.4087,7.4087,156500.0
2005-01-05 14:20:00,14.43,14.44,14.42,14.42,294000.0,7.4087,7.4138,7.4035,7.4035,294000.0
2005-01-05 14:30:00,14.43,14.44,14.42,14.42,109700.0,7.4087,7.4138,7.4035,7.4035,109700.0
2005-01-05 14:40:00,14.42,14.44,14.42,14.44,214400.0,7.4035,7.4138,7.4035,7.4138,214400.0
2005-01-05 14:50:00,14.44,14.44,14.42,14.42,191100.0,7.4138,7.4138,7.4035,7.4035,191100.0
2005-01-05 15:00:00,14.42,14.44,14.42,14.43,194400.0,7.4035,7.4138,7.4035,7.4087,194400.0
2005-01-05 15:10:00,14.43,14.45,14.43,14.44,156500.0,7.4087,7.4189,7.4087,7.4138,156500.0
2005-01-05 15:20:00,14.44,14.47,14.43,14.44,179300.0,7.4138,7.4292,7.4087,7.4138,179300.0
2005-01-05 15:30:00,14.44,14.45,14.42,14.43,235700.0,7.4138,7.4189,7.4035,7.4087,235700.0
2005-01-05 15:40:00,14.43,14.44,14.42,14.43,340400.0,7.4087,7.4138,7.4035,7.4087,340400.0
2005-01-05 15:50:00,14.43,14.45,14.42,14.44,510500.0,7.4087,7.4189,7.4035,7.4138,510500.0
2005-01-06 09:30:00,14.4,14.47,14.4,14.47,172800.0,7.3933,7.4292,7.3933,7.4292,172800.0
2005-01-06 09:40:00,14.47,14.48,14.42,14.45,117800.0,7.4292,7.4343,7.4035,7.4189,117800.0
2005-01-06 09:50:00,14.45,14.45,14.42,14.43,341100.0,7.4189,7.4189,7.4035,7.4087,341100.0
2005-01-06 10:00:00,14.43,14.46,14.43,14.44,111400.0,7.4087,7.4241,7.4087,7.4138,111400.0
2005-01-06 10:10:00,14.43,14.52,14.43,14.51,287300.0,7.4087,7.4549,7.4087,7.4497,287300.0
2005-01-06 10:20:00,14.51,14.51,14.45,14.48,106300.0,7.4497,7.4497,7.4189,7.4343,106300.0
2005-01-06 10:30:00,14.48,14.48,14.42,14.43,129400.0,7.4343,7.4343,7.4035,7.4087,129400.0
2005-01-06 10:40:00,14.43,14.45,14.42,14.44,277400.0,7.4087,7.4189,7.4035,7.4138,277400.0
2005-01-06 10:50:00,14.43,14.44,14.4,14.41,119000.0,7.4087,7.4138,7.3933,7.3984,119000.0
2005-01-06 11:00:00,14.42,14.44,14.4,14.43,113300.0,7.4035,7.4138,7.3933,7.4087,113300.0
2005-01-06 11:10:00,14.44,14.44,14.4,14.41,82500.0,7.4138,7.4138,7.3933,7.3984,82500.0
2005-01-06 11:20:00,14.41,14.44,14.41,14.44,112500.0,7.3984,7.4138,7.3984,7.4138,112500.0
2005-01-06 11:30:00,14.44,14.5,14.43,14.45,142900.0,7.4138,7.4446,7.4087,7.4189,142900.0
2005-01-06 11:40:00,14.45,14.46,14.43,14.44,59300.0,7.4189,7.4241,7.4087,7.4138,59300.0
2005-01-06 11:50:00,14.44,14.47,14.41,14.45,97000.0,7.4138,7.4292,7.3984,7.4189,97000.0
2005-01-06 12:00:00,14.46,14.48,14.45,14.45,99500.0,7.4241,7.4343,7.4189,7.4189,99500.0
2005-01-06 12:10:00,14.45,14.48,14.44,14.47,75100.0,7.4189,7.4343,7.4138,7.4292,75100.0
2005-01-06 12:20:00,14.47,14.48,14.45,14.46,82900.0,7.4292,7.4343,7.4189,7.4241,82900.0
2005-01-06 12:30:00,14.45,14.46,14.44,14.45,55600.0,7.4189,7.4241,7.4138,7.4189,55600.0
2005-01-06 12:40:00,14.44,14.45,14.41,14.42,134800.0,7.4138,7.4189,7.3984,7.4035,134800.0
2005-01-06 12:50:00,14.42,14.43,14.41,14.41,248300.0,7.4035,7.4087,7.3984,7.3984,248300.0
2005-01-06 13:00:00,14.42,14.43,14.41,14.41,112300.0,7.4035,7.4087,7.3984,7.3984,112300.0
2005-01-06 13:10:00,14.42,14.42,14.41,14.42,69300.0,7.4035,7.4035,7.3984,7.4035,69300.0
2005-01-06 13:20:00,14.42,14.46,14.41,14.46,238200.0,7.4035,7.4241,7.3984,7.4241,238200.0
2005-01-06 13:30:00,14.46,14.46,14.43,14.44,44900.0,7.4241,7.4241,7.4087,7.4138,44900.0
2005-01-06 13:40:00,14.43,14.44,14.42,14.43,70900.0,7.4087,7.4138,7.4035,7.4087,70900.0
2005-01-06 13:50:00,14.44,14.45,14.43,14.44,107600.0,7.4138,7.4189,7.4087,7.4138,107600.0
2005-01-06 14:00:00,14.44,14.45,14.43,14.44,88800.0,7.4138,7.4189,7.4087,7.4138,88800.0
2005-01-06 14:10:00,14.45,14.45,14.41,14.43,75300.0,7.4189,7.4189,7.3984,7.4087,75300.0
2005-01-06 14:20:00,14.42,14.46,14.42,14.44,97800.0,7.4035,7.4241,7.4035,7.4138,97800.0
2005-01-06 14:30:00,14.44,14.45,14.41,14.42,74900.0,7.4138,7.4189,7.3984,7.4035,74900.0
2005-01-06 14:40:00,14.42,14.43,14.41,14.42,182400.0,7.4035,7.4087,7.3984,7.4035,182400.0
2005-01-06 14:50:00,14.42,14.42,14.37,14.39,154600.0,7.4035,7.4035,7.3779,7.3881,154600.0
2005-01-06 15:00:00,14.37,14.4,14.37,14.4,163500.0,7.3779,7.3933,7.3779,7.3933,163500.0
2005-01-06 15:10:00,14.39,14.41,14.38,14.38,309600.0,7.3881,7.3984,7.383,7.383,309600.0
2005-01-06 15:20:00,14.39,14.45,14.37,14.44,414800.0,7.3881,7.4189,7.3779,7.4138,414800.0
2005-01-06 15:30:00,14.44,14.45,14.42,14.43,173200.0,7.4138,7.4189,7.4035,7.4087,173200.0
2005-01-06 15:40:00,14.43,14.45,14.42,14.44,209700.0,7.4087,7.4189,7.4035,7.4138,209700.0
2005-01-06 15:50:00,14.44,14.45,14.42,14.45,357500.0,7.4138,7.4189,7.4035,7.4189,357500.0
2005-01-07 09:30:00,14.48,14.5,14.45,14.47,231800.0,7.4343,7.4446,7.4189,7.4292,231800.0
2005-01-07 09:40:00,14.48,14.53,14.46,14.51,225900.0,7.4343,7.46,7.4241,7.4497,225900.0
2005-01-07 09:50:00,14.5,14.51,14.49,14.5,262300.0,7.4446,7.4497,7.4395,7.4446,262300.0
2005-01-07 10:00:00,14.5,14.53,14.48,14.51,322200.0,7.4446,7.46,7.4343,7.4497,322200.0
2005-01-07 10:10:00,14.51,14.52,14.49,14.51,335200.0,7.4497,7.4549,7.4395,7.4497,335200.0
2005-01-07 10:20:00,14.52,14.53,14.48,14.51,228100.0,7.4549,7.46,7.4343,7.4497,228100.0
2005-01-07 10:30:00,14.5,14.51,14.48,14.49,377600.0,7.4446,7.4497,7.4343,7.4395,377600.0
2005-01-07 10:40:00,14.49,14.51,14.48,14.5,521400.0,7.4395,7.4497,7.4343,7.4446,521400.0
2005-01-07 10:50:00,14.5,14.51,14.49,14.49,139500.0,7.4446,7.4497,7.4395,7.4395,139500.0
2005-01-07 11:00:00,14.49,14.53,14.49,14.53,156000.0,7.4395,7.46,7.4395,7.46,156000.0
2005-01-07 11:10:00,14.52,14.55,14.52,14.53,238900.0,7.4549,7.4703,7.4549,7.46,238900.0
2005-01-07 11:20:00,14.54,14.6,14.53,14.59,567400.0,7.4651,7.4959,7.46,7.4908,567400.0
2005-01-07 11:30:00,14.58,14.59,14.56,14.56,157400.0,7.4857,7.4908,7.4754,7.4754,157400.0
2005-01-07 11:40:00,14.57,14.57,14.54,14.54,90600.0,7.4805,7.4805,7.4651,7.4651,90600.0
2005-01-07 11:50:00,14.54,14.55,14.52,14.53,210000.0,7.4651,7.4703,7.4549,7.46,210000.0
2005-01-07 12:00:00,14.53,14.53,14.51,14.52,134900.0,7.46,7.46,7.4497,7.4549,134900.0
2005-01-07 12:10:00,14.51,14.52,14.49,14.5,287000.0,7.4497,7.4549,7.4395,7.4446,287000.0
2005-01-07 12:20:00,14.5,14.53,14.49,14.53,80300.0,7.4446,7.46,7.4395,7.46,80300.0
2005-01-07 12:30:00,14.52,14.52,14.49,14.52,101100.0,7.4549,7.4549,7.4395,7.4549,101100.0
2005-01-07 12:40:00,14.52,14.55,14.51,14.55,89300.0,7.4549,7.4703,7.4497,7.4703,89300.0
2005-01-07 12:50:00,14.54,14.56,14.54,14.55,68100.0,7.4651,7.4754,7.4651,7.4703,68100.0
2005-01-07 13:00:00,14.55,14.56,14.54,14.56,51000.0,7.4703,7.4754,7.4651,7.4754,51000.0
2005-01-07 13:10:00,14.56,14.56,14.51,14.54,156500.0,7.4754,7.4754,7.4497,7.4651,156500.0
2005-01-07 13:20:00,14.54,14.55,14.53,14.55,56600.0,7.4651,7.4703,7.46,7.4703,56600.0
2005-01-07 13:30:00,14.55,14.56,14.54,14.56,88900.0,7.4703,7.4754,7.4651,7.4754,88900.0
2005-01-07 13:40:00,14.56,14.56,14.55,14.55,43200.0,7.4754,7.4754,7.4703,7.4703,43200.0
2005-01-07 13:50:00,14.55,14.56,14.54,14.55,178900.0,7.4703,7.4754,7.4651,7.4703,178900.0
2005-01-07 14:00:00,14.54,14.56,14.52,14.55,85600.0,7.4651,7.4754,7.4549,7.4703,85600.0
2005-01-07 14:10:00,14.55,14.59,14.55,14.58,259700.0,7.4703,7.4908,7.4703,7.4857,259700.0
2005-01-07 14:20:00,14.58,14.59,14.56,14.56,116100.0,7.4857,7.4908,7.4754,7.4754,116100.0
2005-01-07 14:30:00,14.56,14.58,14.56,14.58,143100.0,7.4754,7.4857,7.4754,7.4857,143100.0
2005-01-07 14:40:00,14.57,14.61,14.57,14.6,434200.0,7.4805,7.5011,7.4805,7.4959,434200.0
2005-01-07 14:50:00,14.6,14.6,14.58,14.6,279200.0,7.4959,7.4959,7.4857,7.4959,279200.0
2005-01-07 15:00:00,14.6,14.61,14.59,14.59,141900.0,7.4959,7.5011,7.4908,7.4908,141900.0
2005-01-07 15:10:00,14.6,14.63,14.59,14.61,271000.0,7.4959,7.5113,7.4908,7.5011,271000.0
2005-01-07 15:20:00,14.6,14.62,14.56,14.56,302700.0,7.4959,7.5062,7.4754,7.4754,302700.0
2005-01-07 15:30:00,14.56,14.6,14.56,14.59,338000.0,7.4754,7.4959,7.4754,7.4908,338000.0
2005-01-07 15:40:00,14.59,14.63,14.58,14.62,441300.0,7.4908,7.5113,7.4857,7.5062,441300.0
2005-01-07 15:50:00,14.61,14.65,14.58,14.63,754500.0,7.5011,7.5216,7.4857,7.5113,754500.0
2005-01-10 09:30:00,14.49,14.57,14.48,14.52,756400.0,7.4395,7.4805,7.4343,7.4549,756400.0
2005-01-10 09:40:00,14.53,14.53,14.5,14.51,341500.0,7.46,7.46,7.4446,7.4497,341500.0
2005-01-10 09:50:00,14.51,14.54,14.5,14.51,312800.0,7.4497,7.4651,7.4446,7.4497,312800.0
2005-01-10 10:00:00,14.53,14.57,14.51,14.52,291900.0,7.46,7.4805,7.4497,7.4549,291900.0
2005-01-10 10:10:00,14.52,14.55,14.5,14.54,329800.0,7.4549,7.4703,7.4446,7.4651,329800.0
2005-01-10 10:20:00,14.53,14.56,14.53,14.56,165500.0,7.46,7.4754,7.46,7.4754,165500.0
2005-01-10 10:30:00,14.56,14.58,14.54,14.57,152200.0,7.4754,7.4857,7.4651,7.4805,152200.0
2005-01-10 10:40:00,14.57,14.59,14.56,14.58,291400.0,7.4805,7.4908,7.4754,7.4857,291400.0
2005-01-10 10:50:00,14.58,14.59,14.57,14.58,159700.0,7.4857,7.4908,7.4805,7.4857,159700.0
2005-01-10 11:00:00,14.57,14.59,14.57,14.58,116800.0,7.4805,7.4908,7.4805,7.4857,116800.0
2005-01-10 11:10:00,14.57,14.58,14.55,14.57,416200.0,7.4805,7.4857,7.4703,7.4805,416200.0
2005-01-10 11:20:00,14.57,14.59,14.57,14.59,143400.0,7.4805,7.4908,7.4805,7.4908,143400.0
2005-01-10 11:30:00,14.59,15.58,14.56,14.58,213300.0,7.4908,7.9991,7.4754,7.4857,213300.0
2005-01-10 11:40:00,14.57,14.58,14.56,14.56,955800.0,7.4805,7.4857,7.4754,7.4754,955800.0
2005-01-10 11:50:00,14.56,14.57,14.55,14.56,85100.0,7.4754,7.4805,7.4703,7.4754,85100.0
2005-01-10 12:00:00,14.55,14.57,14.55,14.56,118800.0,7.4703,7.4805,7.4703,7.4754,118800.0
2005-01-10 12:10:00,14.56,14.59,14.56,14.58,116800.0,7.4754,7.4908,7.4754,7.4857,116800.0
2005-01-10 12:20:00,14.58,14.59,14.58,14.59,329700.0,7.4857,7.4908,7.4857,7.4908,329700.0
2005-01-10 12:30:00,14.59,14.59,14.57,14.58,120700.0,7.4908,7.4908,7.4805,7.4857,120700.0
2005-01-10 12:40:00,14.58,14.58,14.56,14.56,102000.0,7.4857,7.4857,7.4754,7.4754,102000.0
2005-01-10 12:50:00,14.56,14.57,14.55,14.57,166900.0,7.4754,7.4805,7.4703,7.4805,166900.0
2005-01-10 13:00:00,14.56,14.57,14.55,14.56,77300.0,7.4754,7.4805,7.4703,7.4754,77300.0
2005-01-10 13:10:00,14.55,14.57,14.55,14.56,78000.0,7.4703,7.4805,7.4703,7.4754,78000.0
2005-01-10 13:20:00,14.56,14.58,14.56,14.56,129300.0,7.4754,7.4857,7.4754,7.4754,129300.0
2005-01-10 13:30:00,14.56,14.57,14.55,14.56,89100.0,7.4754,7.4805,7.4703,7.4754,89100.0
2005-01-10 13:40:00,14.56,14.56,14.55,14.55,87500.0,7.4754,7.4754,7.4703,7.4703,87500.0
2005-01-10 13:50:00,14.55,14.56,14.55,14.55,218700.0,7.4703,7.4754,7.4703,7.4703,218700.0
2005-01-10 14:00:00,14.55,14.56,14.54,14.56,186300.0,7.4703,7.4754,7.4651,7.4754,186300.0
2005-01-10 14:10:00,14.55,14.56,14.52,14.55,201800.0,7.4703,7.4754,7.4549,7.4703,201800.0
2005-01-10 14:20:00,14.54,14.56,14.54,14.55,185900.0,7.4651,7.4754,7.4651,7.4703,185900.0
2005-01-10 14:30:00,14.55,14.57,14.54,14.55,107500.0,7.4703,7.4805,7.4651,7.4703,107500.0
2005-01-10 14:40:00,14.55,14.56,14.54,14.55,214700.0,7.4703,7.4754,7.4651,7.4703,214700.0
2005-01-10 14:50:00,14.54,14.56,14.53,14.55,127900.0,7.4651,7.4754,7.46,7.4703,127900.0
2005-01-10 15:00:00,14.54,14.58,14.53,14.55,282900.0,7.4651,7.4857,7.46,7.4703,282900.0
2005-01-10 15:10:00,14.55,14.56,14.52,14.53,219000.0,7.4703,7.4754,7.4549,7.46,219000.0
2005-01-10 15:20:00,14.53,14.54,14.5,14.52,290900.0,7.46,7.4651,7.4446,7.4549,290900.0
2005-01-10 15:30:00,14.52,14.54,14.52,14.52,413900.0,7.4549,7.4651,7.4549,7.4549,413900.0
2005-01-10 15:40:00,14.52,14.54,14.52,14.52,164400.0,7.4549,7.4651,7.4549,7.4549,164400.0
2005-01-10 15:50:00,14.53,14.55,14.52,14.55,248200.0,7.46,7.4703,7.4549,7.4703,248200.0
2005-01-11 09:30:00,14.55,14.55,14.47,14.51,327000.0,7.4703,7.4703,7.4292,7.4497,327000.0
2005-01-11 09:40:00,14.51,14.52,14.48,14.5,1159600.0,7.4497,7.4549,7.4343,7.4446,1159600.0
2005-01-11 09:50:00,14.5,14.51,14.48,14.48,1080800.0,7.4446,7.4497,7.4343,7.4343,1080800.0
2005-01-11 10:00:00,14.48,14.48,14.45,14.46,894200.0,7.4343,7.4343,7.4189,7.4241,894200.0
2005-01-11 10:10:00,14.46,14.48,14.45,14.47,216600.0,7.4241,7.4343,7.4189,7.4292,216600.0
2005-01-11 10:20:00,14.46,14.49,14.46,14.49,63700.0,7.4241,7.4395,7.4241,7.4395,63700.0
2005-01-11 10:30:00,14.48,14.49,14.46,14.48,1232300.0,7.4343,7.4395,7.4241,7.4343,1232300.0
2005-01-11 10:40:00,14.47,14.48,14.43,14.43,77600.0,7.4292,7.4343,7.4087,7.4087,77600.0
2005-01-11 10:50:00,14.44,14.45,14.43,14.44,94600.0,7.4138,7.4189,7.4087,7.4138,94600.0
2005-01-11 11:00:00,14.44,14.45,14.43,14.43,219600.0,7.4138,7.4189,7.4087,7.4087,219600.0
2005-01-11 11:10:00,14.44,14.44,14.42,14.42,197400.0,7.4138,7.4138,7.4035,7.4035,197400.0
2005-01-11 11:20:00,14.42,14.43,14.39,14.4,193200.0,7.4035,7.4087,7.3881,7.3933,193200.0
2005-01-11 11:30:00,14.4,14.4,14.38,14.4,222000.0,7.3933,7.3933,7.383,7.3933,222000.0
2005-01-11 11:40:00,14.39,14.4,14.38,14.39,79000.0,7.3881,7.3933,7.383,7.3881,79000.0
2005-01-11 11:50:00,14.39,14.39,14.38,14.39,69500.0,7.3881,7.3881,7.383,7.3881,69500.0
2005-01-11 12:00:00,14.39,14.41,14.37,14.38,225600.0,7.3881,7.3984,7.3779,7.383,225600.0
2005-01-11 12:10:00,14.37,14.38,14.35,14.35,123300.0,7.3779,7.383,7.3676,7.3676,123300.0
2005-01-11 12:20:00,14.36,14.38,14.35,14.37,209500.0,7.3727,7.383,7.3676,7.3779,209500.0
2005-01-11 12:30:00,14.36,14.4,14.36,14.4,105500.0,7.3727,7.3933,7.3727,7.3933,105500.0
2005-01-11 12:40:00,14.39,14.4,14.38,14.38,67400.0,7.3881,7.3933,7.383,7.383,67400.0
2005-01-11 12:50:00,14.38,14.39,14.38,14.38,388700.0,7.383,7.3881,7.383,7.383,388700.0
2005-01-11 13:00:00,14.38,14.39,14.38,14.39,57300.0,7.383,7.3881,7.383,7.3881,57300.0
2005-01-11 13:10:00,14.39,14.41,14.38,14.4,89700.0,7.3881,7.3984,7.383,7.3933,89700.0
2005-01-11 13:20:00,14.4,14.41,14.4,14.4,51600.0,7.3933,7.3984,7.3933,7.3933,51600.0
2005-01-11 13:30:00,14.4,14.44,14.4,14.42,92400.0,7.3933,7.4138,7.3933,7.4035,92400.0
2005-01-11 13:40:00,14.42,14.43,14.4,14.4,61900.0,7.4035,7.4087,7.3933,7.3933,61900.0
2005-01-11 13:50:00,14.41,14.46,14.4,14.46,53700.0,7.3984,7.4241,7.3933,7.4241,53700.0
2005-01-11 14:00:00,14.46,14.46,14.44,14.44,81900.0,7.4241,7.4241,7.4138,7.4138,81900.0
2005-01-11 14:10:00,14.44,14.45,14.44,14.44,45800.0,7.4138,7.4189,7.4138,7.4138,45800.0
2005-01-11 14:20:00,14.44,14.45,14.43,14.44,24500.0,7.4138,7.4189,7.4087,7.4138,24500.0
2005-01-11 14:30:00,14.44,14.46,14.43,14.43,31500.0,7.4138,7.4241,7.4087,7.4087,31500.0
2005-01-11 14:40:00,14.44,14.44,14.42,14.42,55500.0,7.4138,7.4138,7.4035,7.4035,55500.0
2005-01-11 14:50:00,14.42,14.43,14.41,14.42,145400.0,7.4035,7.4087,7.3984,7.4035,145400.0
2005-01-11 15:00:00,14.41,14.42,14.41,14.42,80300.0,7.3984,7.4035,7.3984,7.4035,80300.0
2005-01-11 15:10:00,14.41,14.42,14.38,14.38,156700.0,7.3984,7.4035,7.383,7.383,156700.0
2005-01-11 15:20:00,14.38,14.38,14.36,14.37,673600.0,7.383,7.383,7.3727,7.3779,673600.0
2005-01-11 15:30:00,14.37,14.44,14.37,14.42,763300.0,7.3779,7.4138,7.3779,7.4035,763300.0
2005-01-11 15:40:00,14.42,14.44,14.42,14.43,164300.0,7.4035,7.4138,7.4035,7.4087,164300.0
2005-01-11 15:50:00,14.44,14.45,14.43,14.44,242900.0,7.4138,7.4189,7.4087,7.4138,242900.0
2005-01-12 09:30:00,14.43,14.45,14.4,14.41,305600.0,7.4087,7.4189,7.3933,7.3984,305600.0
2005-01-12 09:40:00,14.4,14.43,14.38,14.4,813900.0,7.3933,7.4087,7.383,7.3933,813900.0
2005-01-12 09:50:00,14.38,14.42,14.38,14.39,261000.0,7.383,7.4035,7.383,7.3881,261000.0
2005-01-12 10:00:00,14.4,14.4,14.37,14.37,110300.0,7.3933,7.3933,7.3779,7.3779,110300.0
2005-01-12 10:10:00,14.37,14.39,14.35,14.36,152300.0,7.3779,7.3881,7.3676,7.3727,152300.0
2005-01-12 10:20:00,14.35,14.38,14.35,14.38,75800.0,7.3676,7.383,7.3676,7.383,75800.0
2005-01-12 10:30:00,14.38,14.41,14.37,14.38,98700.0,7.383,7.3984,7.3779,7.383,98700.0
2005-01-12 10:40:00,14.39,14.39,14.35,14.35,120100.0,7.3881,7.3881,7.3676,7.3676,120100.0
2005-01-12 10:50:00,14.35,14.36,14.31,14.32,138900.0,7.3676,7.3727,7.347,7.3522,138900.0
2005-01-12 11:00:00,14.33,14.34,14.28,14.29,1374800.0,7.3573,7.3624,7.3316,7.3368,1374800.0
2005-01-12 11:10:00,14.29,14.3,14.27,14.29,240900.0,7.3368,7.3419,7.3265,7.3368,240900.0
2005-01-12 11:20:00,14.3,14.3,14.25,14.28,186600.0,7.3419,7.3419,7.3162,7.3316,186600.0
2005-01-12 11:30:00,14.28,14.34,14.28,14.33,596100.0,7.3316,7.3624,7.3316,7.3573,596100.0
2005-01-12 11:40:00,14.3,14.38,14.28,14.32,694300.0,7.3419,7.383,7.3316,7.3522,694300.0
2005-01-12 11:50:00,14.31,14.34,14.3,14.34,431600.0,7.347,7.3624,7.3419,7.3624,431600.0
2005-01-12 12:00:00,14.33,14.37,14.29,14.29,324900.0,7.3573,7.3779,7.3368,7.3368,324900.0
2005-01-12 12:10:00,14.3,14.31,14.29,14.3,98800.0,7.3419,7.347,7.3368,7.3419,98800.0
2005-01-12 12:20:00,14.3,14.35,14.29,14.34,1137600.0,7.3419,7.3676,7.3368,7.3624,1137600.0
2005-01-12 12:30:00,14.34,14.34,14.29,14.3,154700.0,7.3624,7.3624,7.3368,7.3419,154700.0
2005-01-12 12:40:00,14.29,14.3,14.29,14.29,45000.0,7.3368,7.3419,7.3368,7.3368,45000.0
2005-01-12 12:50:00,14.29,14.3,14.27,14.29,198700.0,7.3368,7.3419,7.3265,7.3368,198700.0
2005-01-12 13:00:00,14.29,14.3,14.29,14.29,93500.0,7.3368,7.3419,7.3368,7.3368,93500.0
2005-01-12 13:10:00,14.3,14.3,14.29,14.29,70800.0,7.3419,7.3419,7.3368,7.3368,70800.0
2005-01-12 13:20:00,14.29,14.3,14.28,14.28,108500.0,7.3368,7.3419,7.3316,7.3316,108500.0
2005-01-12 13:30:00,14.28,14.28,14.25,14.27,207100.0,7.3316,7.3316,7.3162,7.3265,207100.0
2005-01-12 13:40:00,14.27,14.3,14.26,14.28,180200.0,7.3265,7.3419,7.3214,7.3316,180200.0
2005-01-12 13:50:00,14.27,14.3,14.27,14.29,242600.0,7.3265,7.3419,7.3265,7.3368,242600.0
2005-01-12 14:00:00,14.29,14.3,14.26,14.27,142800.0,7.3368,7.3419,7.3214,7.3265,142800.0
2005-01-12 14:10:00,14.26,14.29,14.25,14.27,192500.0,7.3214,7.3368,7.3162,7.3265,192500.0
2005-01-12 14:20:00,14.27,14.29,14.26,14.29,689300.0,7.3265,7.3368,7.3214,7.3368,689300.0
2005-01-12 14:30:00,14.29,14.29,14.25,14.28,138200.0,7.3368,7.3368,7.3162,7.3316,138200.0
2005-01-12 14:40:00,14.27,14.28,14.25,14.26,92300.0,7.3265,7.3316,7.3162,7.3214,92300.0
2005-01-12 14:50:00,14.26,14.28,14.24,14.26,326000.0,7.3214,7.3316,7.3111,7.3214,326000.0
2005-01-12 15:00:00,14.27,14.3,14.26,14.28,376900.0,7.3265,7.3419,7.3214,7.3316,376900.0
2005-01-12 15:10:00,14.29,14.31,14.28,14.3,451500.0,7.3368,7.347,7.3316,7.3419,451500.0
2005-01-12 15:20:00,14.31,14.31,14.29,14.29,680000.0,7.347,7.347,7.3368,7.3368,680000.0
2005-01-12 15:30:00,14.3,14.34,14.29,14.34,413500.0,7.3419,7.3624,7.3368,7.3624,413500.0
2005-01-12 15:40:00,14.34,14.34,14.29,14.31,450600.0,7.3624,7.3624,7.3368,7.347,450600.0
2005-01-12 15:50:00,14.31,14.34,14.3,14.32,985600.0,7.347,7.3624,7.3419,7.3522,985600.0
2005-01-13 09:30:00,14.34,14.34,14.25,14.25,294800.0,7.3624,7.3624,7.3162,7.3162,294800.0
2005-01-13 09:40:00,14.26,14.26,14.2,14.21,256300.0,7.3214,7.3214,7.2906,7.2957,256300.0
2005-01-13 09:50:00,14.21,14.22,14.18,14.19,481900.0,7.2957,7.3008,7.2803,7.2854,481900.0
2005-01-13 10:00:00,14.19,14.19,14.16,14.16,303900.0,7.2854,7.2854,7.27,7.27,303900.0
2005-01-13 10:10:00,14.16,14.2,14.16,14.19,362600.0,7.27,7.2906,7.27,7.2854,362600.0
2005-01-13 10:20:00,14.19,14.2,14.17,14.18,183900.0,7.2854,7.2906,7.2752,7.2803,183900.0
2005-01-13 10:30:00,14.19,14.19,14.18,14.19,127200.0,7.2854,7.2854,7.2803,7.2854,127200.0
2005-01-13 10:40:00,14.18,14.19,14.16,14.18,127300.0,7.2803,7.2854,7.27,7.2803,127300.0
2005-01-13 10:50:00,14.19,14.19,14.17,14.17,94400.0,7.2854,7.2854,7.2752,7.2752,94400.0
2005-01-13 11:00:00,14.17,14.18,14.16,14.16,102100.0,7.2752,7.2803,7.27,7.27,102100.0
2005-01-13 11:10:00,14.16,14.18,14.16,14.18,83400.0,7.27,7.2803,7.27,7.2803,83400.0
2005-01-13 11:20:00,14.17,14.19,14.17,14.18,247600.0,7.2752,7.2854,7.2752,7.2803,247600.0
2005-01-13 11:30:00,14.18,14.18,14.13,14.13,190600.0,7.2803,7.2803,7.2546,7.2546,190600.0
2005-01-13 11:40:00,14.13,14.14,14.11,14.11,170500.0,7.2546,7.2598,7.2444,7.2444,170500.0
2005-01-13 11:50:00,14.12,14.13,14.11,14.11,62700.0,7.2495,7.2546,7.2444,7.2444,62700.0
2005-01-13 12:00:00,14.1,14.11,14.07,14.07,214000.0,7.2392,7.2444,7.2238,7.2238,214000.0
2005-01-13 12:10:00,14.08,14.08,14.05,14.05,473000.0,7.229,7.229,7.2136,7.2136,473000.0
2005-01-13 12:20:00,14.05,14.07,14.04,14.07,199000.0,7.2136,7.2238,7.2084,7.2238,199000.0
2005-01-13 12:30:00,14.07,14.11,14.07,14.11,320900.0,7.2238,7.2444,7.2238,7.2444,320900.0
2005-01-13 12:40:00,14.11,14.12,14.09,14.1,299400.0,7.2444,7.2495,7.2341,7.2392,299400.0
2005-01-13 12:50:00,14.1,14.12,14.1,14.11,174700.0,7.2392,7.2495,7.2392,7.2444,174700.0
2005-01-13 13:00:00,14.12,14.14,14.11,14.13,269500.0,7.2495,7.2598,7.2444,7.2546,269500.0
2005-01-13 13:10:00,14.12,14.13,14.1,14.11,164600.0,7.2495,7.2546,7.2392,7.2444,164600.0
2005-01-13 13:20:00,14.1,14.11,14.09,14.1,144700.0,7.2392,7.2444,7.2341,7.2392,144700.0
2005-01-13 13:30:00,14.1,14.11,14.09,14.1,199100.0,7.2392,7.2444,7.2341,7.2392,199100.0
2005-01-13 13:40:00,14.09,14.14,14.09,14.14,197000.0,7.2341,7.2598,7.2341,7.2598,197000.0
2005-01-13 13:50:00,14.13,14.15,14.12,14.14,72800.0,7.2546,7.2649,7.2495,7.2598,72800.0
2005-01-13 14:00:00,14.14,14.14,14.11,14.12,121300.0,7.2598,7.2598,7.2444,7.2495,121300.0
2005-01-13 14:10:00,14.11,14.12,14.1,14.11,192100.0,7.2444,7.2495,7.2392,7.2444,192100.0
2005-01-13 14:20:00,14.11,14.12,14.1,14.11,177100.0,7.2444,7.2495,7.2392,7.2444,177100.0
2005-01-13 14:30:00,14.12,14.12,14.1,14.1,157000.0,7.2495,7.2495,7.2392,7.2392,157000.0
2005-01-13 14:40:00,14.11,14.11,14.1,14.1,261400.0,7.2444,7.2444,7.2392,7.2392,261400.0
2005-01-13 14:50:00,14.11,14.18,14.1,14.12,602900.0,7.2444,7.2803,7.2392,7.2495,602900.0
2005-01-13 15:00:00,14.13,14.17,14.08,14.12,366500.0,7.2546,7.2752,7.229,7.2495,366500.0
2005-01-13 15:10:00,14.12,14.12,14.09,14.09,262200.0,7.2495,7.2495,7.2341,7.2341,262200.0
2005-01-13 15:20:00,14.09,14.11,14.09,14.1,732700.0,7.2341,7.2444,7.2341,7.2392,732700.0
2005-01-13 15:30:00,14.1,14.11,14.06,14.09,485000.0,7.2392,7.2444,7.2187,7.2341,485000.0
2005-01-13 15:40:00,14.09,14.1,14.05,14.06,407700.0,7.2341,7.2392,7.2136,7.2187,407700.0
2005-01-13 15:50:00,14.06,14.09,14.05,14.07,763700.0,7.2187,7.2341,7.2136,7.2238,763700.0
2005-01-14 09:30:00,14.04,14.05,14.01,14.05,379000.0,7.2084,7.2136,7.193,7.2136,379000.0
2005-01-14 09:40:00,14.05,14.06,14.03,14.04,419900.0,7.2136,7.2187,7.2033,7.2084,419900.0
2005-01-14 09:50:00,14.04,14.05,14.03,14.05,578000.0,7.2084,7.2136,7.2033,7.2136,578000.0
2005-01-14 10:00:00,14.05,14.1,14.05,14.07,2053900.0,7.2136,7.2392,7.2136,7.2238,2053900.0
2005-01-14 10:10:00,14.07,14.1,14.06,14.07,153800.0,7.2238,7.2392,7.2187,7.2238,153800.0
2005-01-14 10:20:00,14.08,14.1,14.07,14.1,150300.0,7.229,7.2392,7.2238,7.2392,150300.0
2005-01-14 10:30:00,14.1,14.15,14.09,14.12,556400.0,7.2392,7.2649,7.2341,7.2495,556400.0
2005-01-14 10:40:00,14.12,14.13,14.08,14.11,162500.0,7.2495,7.2546,7.229,7.2444,162500.0
2005-01-14 10:50:00,14.1,14.12,14.09,14.09,91000.0,7.2392,7.2495,7.2341,7.2341,91000.0
2005-01-14 11:00:00,14.09,14.12,14.08,14.12,198100.0,7.2341,7.2495,7.229,7.2495,198100.0
2005-01-14 11:10:00,14.11,14.14,14.11,14.13,51100.0,7.2444,7.2598,7.2444,7.2546,51100.0
2005-01-14 11:20:00,14.12,14.13,14.1,14.11,132400.0,7.2495,7.2546,7.2392,7.2444,132400.0
2005-01-14 11:30:00,14.11,14.11,14.08,14.1,122800.0,7.2444,7.2444,7.229,7.2392,122800.0
2005-01-14 11:40:00,14.1,14.14,14.07,14.13,135300.0,7.2392,7.2598,7.2238,7.2546,135300.0
2005-01-14 11:50:00,14.13,14.14,14.11,14.12,86700.0,7.2546,7.2598,7.2444,7.2495,86700.0
2005-01-14 12:00:00,14.11,14.12,14.09,14.09,155500.0,7.2444,7.2495,7.2341,7.2341,155500.0
2005-01-14 12:10:00,14.1,14.1,14.07,14.07,65500.0,7.2392,7.2392,7.2238,7.2238,65500.0
2005-01-14 12:20:00,14.08,14.09,14.08,14.09,106900.0,7.229,7.2341,7.229,7.2341,106900.0
2005-01-14 12:30:00,14.09,14.1,14.08,14.09,83600.0,7.2341,7.2392,7.229,7.2341,83600.0
2005-01-14 12:40:00,14.08,14.09,14.07,14.08,111900.0,7.229,7.2341,7.2238,7.229,111900.0
2005-01-14 12:50:00,14.08,14.08,14.05,14.05,118500.0,7.229,7.229,7.2136,7.2136,118500.0
2005-01-14 13:00:00,14.05,14.06,14.05,14.05,47700.0,7.2136,7.2187,7.2136,7.2136,47700.0
2005-01-14 13:10:00,14.06,14.08,14.04,14.06,172500.0,7.2187,7.229,7.2084,7.2187,172500.0
2005-01-14 13:20:00,14.07,14.07,14.05,14.06,35200.0,7.2238,7.2238,7.2136,7.2187,35200.0
2005-01-14 13:30:00,14.05,14.06,14.05,14.05,33700.0,7.2136,7.2187,7.2136,7.2136,33700.0
2005-01-14 13:40:00,14.05,14.06,14.03,14.05,215900.0,7.2136,7.2187,7.2033,7.2136,215900.0
2005-01-14 13:50:00,14.06,14.06,14.04,14.04,50400.0,7.2187,7.2187,7.2084,7.2084,50400.0
2005-01-14 14:00:00,14.05,14.06,14.04,14.05,153900.0,7.2136,7.2187,7.2084,7.2136,153900.0
2005-01-14 14:10:00,14.04,14.06,14.04,14.05,168000.0,7.2084,7.2187,7.2084,7.2136,168000.0
2005-01-14 14:20:00,14.05,14.06,14.04,14.04,90100.0,7.2136,7.2187,7.2084,7.2084,90100.0
2005-01-14 14:30:00,14.05,14.06,14.03,14.05,226800.0,7.2136,7.2187,7.2033,7.2136,226800.0
2005-01-14 14:40:00,14.05,14.06,14.04,14.05,287500.0,7.2136,7.2187,7.2084,7.2136,287500.0
2005-01-14 14:50:00,14.04,14.05,14.04,14.05,98900.0,7.2084,7.2136,7.2084,7.2136,98900.0
2005-01-14 15:00:00,14.05,14.07,14.04,14.07,163200.0,7.2136,7.2238,7.2084,7.2238,163200.0
2005-01-14 15:10:00,14.06,14.08,14.04,14.04,252300.0,7.2187,7.229,7.2084,7.2084,252300.0
2005-01-14 15:20:00,14.04,14.06,14.04,14.05,203800.0,7.2084,7.2187,7.2084,7.2136,203800.0
2005-01-14 15:30:00,14.06,14.06,14.04,14.05,147200.0,7.2187,7.2187,7.2084,7.2136,147200.0
2005-01-14 15:40:00,14.06,14.07,14.05,14.06,370300.0,7.2187,7.2238,7.2136,7.2187,370300.0
2005-01-14 15:50:00,14.05,14.08,14.04,14.07,468000.0,7.2136,7.229,7.2084,7.2238,468000.0
2005-01-18 09:30:00,13.96,13.99,13.91,13.93,698200.0,7.1673,7.1828,7.1417,7.1519,698200.0
2005-01-18 09:40:00,13.93,13.96,13.92,13.94,338200.0,7.1519,7.1673,7.1468,7.1571,338200.0
2005-01-18 09:50:00,13.94,13.96,13.91,13.95,321800.0,7.1571,7.1673,7.1417,7.1622,321800.0
2005-01-18 10:00:00,13.95,13.98,13.95,13.98,400000.0,7.1622,7.1776,7.1622,7.1776,400000.0
2005-01-18 10:10:00,13.99,14.01,13.96,13.98,470200.0,7.1828,7.193,7.1673,7.1776,470200.0
2005-01-18 10:20:00,13.97,13.98,13.95,13.98,322700.0,7.1725,7.1776,7.1622,7.1776,322700.0
2005-01-18 10:30:00,13.97,14.03,13.97,14.01,244400.0,7.1725,7.2033,7.1725,7.193,244400.0
2005-01-18 10:40:00,14.02,14.02,13.96,14.0,269100.0,7.1982,7.1982,7.1673,7.1879,269100.0
2005-01-18 10:50:00,14.0,14.08,14.0,14.06,223100.0,7.1879,7.229,7.1879,7.2187,223100.0
2005-01-18 11:00:00,14.06,14.07,14.03,14.07,399300.0,7.2187,7.2238,7.2033,7.2238,399300.0
2005-01-18 11:10:00,14.07,14.08,14.05,14.06,442500.0,7.2238,7.229,7.2136,7.2187,442500.0
2005-01-18 11:20:00,14.05,14.1,14.05,14.08,139400.0,7.2136,7.2392,7.2136,7.229,139400.0
2005-01-18 11:30:00,14.08,14.15,14.05,14.14,337800.0,7.229,7.2649,7.2136,7.2598,337800.0
2005-01-18 11:40:00,14.14,14.15,14.06,14.08,325900.0,7.2598,7.2649,7.2187,7.229,325900.0
2005-01-18 11:50:00,14.09,14.12,14.08,14.09,240100.0,7.2341,7.2495,7.229,7.2341,240100.0
2005-01-18 12:00:00,14.09,14.1,14.05,14.1,100900.0,7.2341,7.2392,7.2136,7.2392,100900.0
2005-01-18 12:10:00,14.1,14.1,14.05,14.06,106000.0,7.2392,7.2392,7.2136,7.2187,106000.0
2005-01-18 12:20:00,14.06,14.08,14.05,14.07,50500.0,7.2187,7.229,7.2136,7.2238,50500.0
2005-01-18 12:30:00,14.08,14.08,14.05,14.06,127500.0,7.229,7.229,7.2136,7.2187,127500.0
2005-01-18 12:40:00,14.06,14.08,14.06,14.07,124400.0,7.2187,7.229,7.2187,7.2238,124400.0
2005-01-18 12:50:00,14.07,14.07,14.06,14.07,216100.0,7.2238,7.2238,7.2187,7.2238,216100.0
2005-01-18 13:00:00,14.07,14.08,14.05,14.07,96800.0,7.2238,7.229,7.2136,7.2238,96800.0
2005-01-18 13:10:00,14.08,14.08,14.06,14.06,86100.0,7.229,7.229,7.2187,7.2187,86100.0
2005-01-18 13:20:00,14.06,14.07,14.04,14.05,544300.0,7.2187,7.2238,7.2084,7.2136,544300.0
2005-01-18 13:30:00,14.04,14.06,14.03,14.05,87800.0,7.2084,7.2187,7.2033,7.2136,87800.0
2005-01-18 13:40:00,14.05,14.06,14.01,14.01,446500.0,7.2136,7.2187,7.193,7.193,446500.0
2005-01-18 13:50:00,14.01,14.02,14.0,14.02,192100.0,7.193,7.1982,7.1879,7.1982,192100.0
2005-01-18 14:00:00,14.02,14.02,14.01,14.01,101000.0,7.1982,7.1982,7.193,7.193,101000.0
2005-01-18 14:10:00,14.01,14.02,13.99,14.0,216700.0,7.193,7.1982,7.1828,7.1879,216700.0
2005-01-18 14:20:00,14.0,14.04,13.99,14.04,128200.0,7.1879,7.2084,7.1828,7.2084,128200.0
2005-01-18 14:30:00,14.03,14.04,14.0,14.01,167700.0,7.2033,7.2084,7.1879,7.193,167700.0
2005-01-18 14:40:00,14.01,14.02,13.99,14.01,251400.0,7.193,7.1982,7.1828,7.193,251400.0
2005-01-18 14:50:00,14.01,14.02,14.0,14.01,108600.0,7.193,7.1982,7.1879,7.193,108600.0
2005-01-18 15:00:00,14.01,14.02,14.0,14.01,122900.0,7.193,7.1982,7.1879,7.193,122900.0
2005-01-18 15:10:00,14.02,14.02,14.01,14.01,172400.0,7.1982,7.1982,7.193,7.193,172400.0
2005-01-18 15:20:00,14.02,14.02,14.01,14.02,300900.0,7.1982,7.1982,7.193,7.1982,300900.0
2005-01-18 15:30:00,14.02,14.04,14.01,14.03,235100.0,7.1982,7.2084,7.193,7.2033,235100.0
2005-01-18 15:40:00,14.04,14.07,14.04,14.05,306800.0,7.2084,7.2238,7.2084,7.2136,306800.0
2005-01-18 15:50:00,14.06,14.07,14.05,14.07,492000.0,7.2187,7.2238,7.2136,7.2238,492000.0
2005-01-19 09:30:00,14.08,14.27,14.02,14.02,282900.0,7.229,7.3265,7.1982,7.1982,282900.0
2005-01-19 09:40:00,14.02,14.14,14.02,14.14,311300.0,7.1982,7.2598,7.1982,7.2598,311300.0
2005-01-19 09:50:00,14.14,14.14,14.08,14.09,127800.0,7.2598,7.2598,7.229,7.2341,127800.0
2005-01-19 10:00:00,14.09,14.09,14.0,14.01,205400.0,7.2341,7.2341,7.1879,7.193,205400.0
2005-01-19 10:10:00,14.0,14.05,13.98,14.0,343900.0,7.1879,7.2136,7.1776,7.1879,343900.0
2005-01-19 10:20:00,13.99,14.01,13.98,13.99,134400.0,7.1828,7.193,7.1776,7.1828,134400.0
2005-01-19 10:30:00,13.99,14.01,13.97,13.97,195000.0,7.1828,7.193,7.1725,7.1725,195000.0
2005-01-19 10:40:00,13.97,13.99,13.97,13.99,73100.0,7.1725,7.1828,7.1725,7.1828,73100.0
2005-01-19 10:50:00,13.98,13.99,13.97,13.98,58900.0,7.1776,7.1828,7.1725,7.1776,58900.0
2005-01-19 11:00:00,13.98,13.98,13.96,13.97,142000.0,7.1776,7.1776,7.1673,7.1725,142000.0
2005-01-19 11:10:00,13.97,13.98,13.96,13.96,151500.0,7.1725,7.1776,7.1673,7.1673,151500.0
2005-01-19 11:20:00,13.96,13.99,13.95,13.97,246000.0,7.1673,7.1828,7.1622,7.1725,246000.0
2005-01-19 11:30:00,13.97,13.98,13.95,13.96,234100.0,7.1725,7.1776,7.1622,7.1673,234100.0
2005-01-19 11:40:00,13.97,13.97,13.95,13.95,92900.0,7.1725,7.1725,7.1622,7.1622,92900.0
2005-01-19 11:50:00,13.95,13.97,13.95,13.97,152700.0,7.1622,7.1725,7.1622,7.1725,152700.0
2005-01-19 12:00:00,13.97,13.99,13.96,13.97,84300.0,7.1725,7.1828,7.1673,7.1725,84300.0
2005-01-19 12:10:00,13.98,13.99,13.97,13.97,67400.0,7.1776,7.1828,7.1725,7.1725,67400.0
2005-01-19 12:20:00,13.97,13.98,13.96,13.97,45300.0,7.1725,7.1776,7.1673,7.1725,45300.0
2005-01-19 12:30:00,13.96,13.99,13.96,13.98,38400.0,7.1673,7.1828,7.1673,7.1776,38400.0
2005-01-19 12:40:00,13.98,13.98,13.97,13.98,51800.0,7.1776,7.1776,7.1725,7.1776,51800.0
2005-01-19 12:50:00,13.98,13.98,13.97,13.98,37100.0,7.1776,7.1776,7.1725,7.1776,37100.0
2005-01-19 13:00:00,13.98,13.98,13.97,13.97,94400.0,7.1776,7.1776,7.1725,7.1725,94400.0
2005-01-19 13:10:00,13.97,13.98,13.96,13.97,58500.0,7.1725,7.1776,7.1673,7.1725,58500.0
2005-01-19 13:20:00,13.97,13.97,13.96,13.97,34200.0,7.1725,7.1725,7.1673,7.1725,34200.0
2005-01-19 13:30:00,13.97,13.97,13.95,13.96,74000.0,7.1725,7.1725,7.1622,7.1673,74000.0
2005-01-19 13:40:00,13.96,13.99,13.95,13.95,218200.0,7.1673,7.1828,7.1622,7.1622,218200.0
2005-01-19 13:50:00,13.96,13.96,13.94,13.96,81600.0,7.1673,7.1673,7.1571,7.1673,81600.0
2005-01-19 14:00:00,13.95,13.97,13.95,13.95,147000.0,7.1622,7.1725,7.1622,7.1622,147000.0
2005-01-19 14:10:00,13.96,13.98,13.95,13.97,83200.0,7.1673,7.1776,7.1622,7.1725,83200.0
2005-01-19 14:20:00,13.98,13.98,13.96,13.98,67300.0,7.1776,7.1776,7.1673,7.1776,67300.0
2005-01-19 14:30:00,13.97,13.98,13.96,13.97,92500.0,7.1725,7.1776,7.1673,7.1725,92500.0
2005-01-19 14:40:00,13.98,13.98,13.96,13.96,105700.0,7.1776,7.1776,7.1673,7.1673,105700.0
2005-01-19 14:50:00,13.97,13.98,13.96,13.98,137500.0,7.1725,7.1776,7.1673,7.1776,137500.0
2005-01-19 15:00:00,13.98,13.98,13.96,13.96,120000.0,7.1776,7.1776,7.1673,7.1673,120000.0
2005-01-19 15:10:00,13.97,14.0,13.96,13.97,236300.0,7.1725,7.1879,7.1673,7.1725,236300.0
2005-01-19 15:20:00,13.98,13.98,13.94,13.95,221200.0,7.1776,7.1776,7.1571,7.1622,221200.0
2005-01-19 15:30:00,13.94,13.96,13.93,13.95,425800.0,7.1571,7.1673,7.1519,7.1622,425800.0
2005-01-19 15:40:00,13.94,13.96,13.94,13.95,452900.0,7.1571,7.1673,7.1571,7.1622,452900.0
2005-01-19 15:50:00,13.95,13.95,13.93,13.94,371500.0,7.1622,7.1622,7.1519,7.1571,371500.0
2005-01-20 09:30:00,13.55,13.7,13.41,13.44,1847400.0,6.9568,7.0339,6.885,6.9004,1847400.0
2005-01-20 09:40:00,13.42,13.65,13.4,13.43,1121600.0,6.8901,7.0082,6.8798,6.8952,1121600.0
2005-01-20 09:50:00,13.42,13.57,13.42,13.57,546400.0,6.8901,6.9671,6.8901,6.9671,546400.0
2005-01-20 10:00:00,13.56,13.59,13.55,13.58,371000.0,6.962,6.9774,6.9568,6.9722,371000.0
2005-01-20 10:10:00,13.59,13.67,13.58,13.61,475000.0,6.9774,7.0185,6.9722,6.9877,475000.0
2005-01-20 10:20:00,13.6,13.64,13.6,13.64,440100.0,6.9825,7.0031,6.9825,7.0031,440100.0
2005-01-20 10:30:00,13.63,13.64,13.59,13.59,348200.0,6.9979,7.0031,6.9774,6.9774,348200.0
2005-01-20 10:40:00,13.59,13.64,13.59,13.62,130200.0,6.9774,7.0031,6.9774,6.9928,130200.0
2005-01-20 10:50:00,13.62,13.67,13.62,13.65,147100.0,6.9928,7.0185,6.9928,7.0082,147100.0
2005-01-20 11:00:00,13.66,13.68,13.64,13.67,272000.0,7.0133,7.0236,7.0031,7.0185,272000.0
2005-01-20 11:10:00,13.67,13.71,13.65,13.7,218000.0,7.0185,7.039,7.0082,7.0339,218000.0
2005-01-20 11:20:00,13.71,13.72,13.66,13.69,145000.0,7.039,7.0441,7.0133,7.0287,145000.0
2005-01-20 11:30:00,13.7,13.75,13.69,13.72,198200.0,7.0339,7.0595,7.0287,7.0441,198200.0
2005-01-20 11:40:00,13.73,13.75,13.67,13.69,173900.0,7.0493,7.0595,7.0185,7.0287,173900.0
2005-01-20 11:50:00,13.68,13.74,13.66,13.68,161000.0,7.0236,7.0544,7.0133,7.0236,161000.0
2005-01-20 12:00:00,13.67,13.68,13.65,13.66,208700.0,7.0185,7.0236,7.0082,7.0133,208700.0
2005-01-20 12:10:00,13.66,13.67,13.63,13.65,138900.0,7.0133,7.0185,6.9979,7.0082,138900.0
2005-01-20 12:20:00,13.65,13.65,13.61,13.61,110900.0,7.0082,7.0082,6.9877,6.9877,110900.0
2005-01-20 12:30:00,13.61,13.63,13.6,13.6,105900.0,6.9877,6.9979,6.9825,6.9825,105900.0
2005-01-20 12:40:00,13.6,13.62,13.58,13.62,176900.0,6.9825,6.9928,6.9722,6.9928,176900.0
2005-01-20 12:50:00,13.61,13.62,13.6,13.61,112300.0,6.9877,6.9928,6.9825,6.9877,112300.0
2005-01-20 13:00:00,13.61,13.61,13.58,13.58,134400.0,6.9877,6.9877,6.9722,6.9722,134400.0
2005-01-20 13:10:00,13.59,13.59,13.5,13.51,188200.0,6.9774,6.9774,6.9312,6.9363,188200.0
2005-01-20 13:20:00,13.51,13.51,13.5,13.51,339500.0,6.9363,6.9363,6.9312,6.9363,339500.0
2005-01-20 13:30:00,13.51,13.51,13.5,13.51,181500.0,6.9363,6.9363,6.9312,6.9363,181500.0
2005-01-20 13:40:00,13.51,13.52,13.49,13.51,439800.0,6.9363,6.9414,6.926,6.9363,439800.0
2005-01-20 13:50:00,13.51,13.52,13.5,13.51,128000.0,6.9363,6.9414,6.9312,6.9363,128000.0
2005-01-20 14:00:00,13.51,13.52,13.5,13.51,653800.0,6.9363,6.9414,6.9312,6.9363,653800.0
2005-01-20 14:10:00,13.51,13.54,13.51,13.53,324900.0,6.9363,6.9517,6.9363,6.9466,324900.0
2005-01-20 14:20:00,13.53,13.53,13.5,13.51,187700.0,6.9466,6.9466,6.9312,6.9363,187700.0
2005-01-20 14:30:00,13.51,13.51,13.48,13.49,270900.0,6.9363,6.9363,6.9209,6.926,270900.0
2005-01-20 14:40:00,13.49,13.53,13.48,13.48,310300.0,6.926,6.9466,6.9209,6.9209,310300.0
2005-01-20 14:50:00,13.48,13.49,13.45,13.46,391600.0,6.9209,6.926,6.9055,6.9106,391600.0
2005-01-20 15:00:00,13.46,13.5,13.45,13.48,380400.0,6.9106,6.9312,6.9055,6.9209,380400.0
2005-01-20 15:10:00,13.47,13.48,13.46,13.47,201500.0,6.9158,6.9209,6.9106,6.9158,201500.0
2005-01-20 15:20:00,13.47,13.48,13.45,13.46,297300.0,6.9158,6.9209,6.9055,6.9106,297300.0
2005-01-20 15:30:00,13.45,13.48,13.0,13.45,347100.0,6.9055,6.9209,6.6745,6.9055,347100.0
2005-01-20 15:40:00,13.46,13.46,13.45,13.46,367800.0,6.9106,6.9106,6.9055,6.9106,367800.0
2005-01-20 15:50:00,13.45,13.46,13.45,13.45,994200.0,6.9055,6.9106,6.9055,6.9055,994200.0
2005-01-21 09:30:00,13.46,13.46,13.4,13.4,796100.0,6.9106,6.9106,6.8798,6.8798,796100.0
2005-01-21 09:40:00,13.4,13.41,13.4,13.41,204100.0,6.8798,6.885,6.8798,6.885,204100.0
2005-01-21 09:50:00,13.4,13.41,13.4,13.41,191900.0,6.8798,6.885,6.8798,6.885,191900.0
2005-01-21 10:00:00,13.41,13.42,13.4,13.4,221100.0,6.885,6.8901,6.8798,6.8798,221100.0
2005-01-21 10:10:00,13.4,13.41,13.35,13.36,345900.0,6.8798,6.885,6.8542,6.8593,345900.0
2005-01-21 10:20:00,13.36,13.38,13.36,13.38,226700.0,6.8593,6.8696,6.8593,6.8696,226700.0
2005-01-21 10:30:00,13.37,13.41,13.37,13.4,294400.0,6.8644,6.885,6.8644,6.8798,294400.0
2005-01-21 10:40:00,13.41,13.41,13.37,13.38,438800.0,6.885,6.885,6.8644,6.8696,438800.0
2005-01-21 10:50:00,13.37,13.37,13.34,13.34,144700.0,6.8644,6.8644,6.849,6.849,144700.0
2005-01-21 11:00:00,13.35,13.35,13.31,13.32,290500.0,6.8542,6.8542,6.8336,6.8388,290500.0
2005-01-21 11:10:00,13.32,13.39,13.31,13.39,150000.0,6.8388,6.8747,6.8336,6.8747,150000.0
2005-01-21 11:20:00,13.39,13.4,13.37,13.39,132900.0,6.8747,6.8798,6.8644,6.8747,132900.0
2005-01-21 11:30:00,13.39,13.4,13.36,13.36,95100.0,6.8747,6.8798,6.8593,6.8593,95100.0
2005-01-21 11:40:00,13.37,13.37,13.33,13.35,186500.0,6.8644,6.8644,6.8439,6.8542,186500.0
2005-01-21 11:50:00,13.35,13.36,13.35,13.35,90500.0,6.8542,6.8593,6.8542,6.8542,90500.0
2005-01-21 12:00:00,13.35,13.35,13.3,13.31,131300.0,6.8542,6.8542,6.8285,6.8336,131300.0
2005-01-21 12:10:00,13.31,13.31,13.3,13.31,84200.0,6.8336,6.8336,6.8285,6.8336,84200.0
2005-01-21 12:20:00,13.31,13.32,13.3,13.31,65200.0,6.8336,6.8388,6.8285,6.8336,65200.0
2005-01-21 12:30:00,13.31,13.32,13.31,13.32,86600.0,6.8336,6.8388,6.8336,6.8388,86600.0
2005-01-21 12:40:00,13.31,13.32,13.3,13.31,101900.0,6.8336,6.8388,6.8285,6.8336,101900.0
2005-01-21 12:50:00,13.3,13.4,13.27,13.27,299800.0,6.8285,6.8798,6.8131,6.8131,299800.0
2005-01-21 13:00:00,13.27,13.27,13.26,13.27,97400.0,6.8131,6.8131,6.808,6.8131,97400.0
2005-01-21 13:10:00,13.27,13.27,13.24,13.24,299100.0,6.8131,6.8131,6.7977,6.7977,299100.0
2005-01-21 13:20:00,13.23,13.24,13.16,13.17,468100.0,6.7926,6.7977,6.7566,6.7617,468100.0
2005-01-21 13:30:00,13.17,13.27,13.15,13.16,883100.0,6.7617,6.8131,6.7515,6.7566,883100.0
2005-01-21 13:40:00,13.16,13.18,13.15,13.17,295700.0,6.7566,6.7669,6.7515,6.7617,295700.0
2005-01-21 13:50:00,13.16,13.19,13.16,13.17,334900.0,6.7566,6.772,6.7566,6.7617,334900.0
2005-01-21 14:00:00,13.17,13.18,13.17,13.17,88100.0,6.7617,6.7669,6.7617,6.7617,88100.0
2005-01-21 14:10:00,13.18,13.18,13.16,13.16,133400.0,6.7669,6.7669,6.7566,6.7566,133400.0
2005-01-21 14:20:00,13.17,13.17,13.16,13.17,138200.0,6.7617,6.7617,6.7566,6.7617,138200.0
2005-01-21 14:30:00,13.17,13.17,13.16,13.17,112500.0,6.7617,6.7617,6.7566,6.7617,112500.0
2005-01-21 14:40:00,13.16,13.17,13.14,13.14,610800.0,6.7566,6.7617,6.7463,6.7463,610800.0
2005-01-21 14:50:00,13.14,13.15,13.11,13.11,183300.0,6.7463,6.7515,6.7309,6.7309,183300.0
2005-01-21 15:00:00,13.12,13.13,13.1,13.1,483500.0,6.7361,6.7412,6.7258,6.7258,483500.0
2005-01-21 15:10:00,13.1,13.11,13.1,13.1,279200.0,6.7258,6.7309,6.7258,6.7258,279200.0
2005-01-21 15:20:00,13.1,13.12,13.1,13.11,682800.0,6.7258,6.7361,6.7258,6.7309,682800.0
2005-01-21 15:30:00,13.11,13.12,13.1,13.12,711300.0,6.7309,6.7361,6.7258,6.7361,711300.0
2005-01-21 15:40:00,13.12,13.13,13.11,13.12,431800.0,6.7361,6.7412,6.7309,6.7361,431800.0
2005-01-21 15:50:00,13.13,13.14,13.11,13.12,1116300.0,6.7412,6.7463,6.7309,6.7361,1116300.0
2005-01-24 09:30:00,13.12,13.22,13.11,13.22,767700.0,6.7361,6.7874,6.7309,6.7874,767700.0
2005-01-24 09:40:00,13.21,13.3,13.2,13.28,393900.0,6.7823,6.8285,6.7771,6.8182,393900.0
2005-01-24 09:50:00,13.28,13.28,13.19,13.21,291400.0,6.8182,6.8182,6.772,6.7823,291400.0
2005-01-24 10:00:00,13.21,13.22,13.19,13.21,401200.0,6.7823,6.7874,6.772,6.7823,401200.0
2005-01-24 10:10:00,13.21,13.24,13.18,13.23,448200.0,6.7823,6.7977,6.7669,6.7926,448200.0
2005-01-24 10:20:00,13.22,13.25,13.18,13.18,256400.0,6.7874,6.8028,6.7669,6.7669,256400.0
2005-01-24 10:30:00,13.18,13.22,13.17,13.21,349100.0,6.7669,6.7874,6.7617,6.7823,349100.0
2005-01-24 10:40:00,13.21,13.22,13.2,13.2,179500.0,6.7823,6.7874,6.7771,6.7771,179500.0
2005-01-24 10:50:00,13.2,13.21,13.11,13.11,246300.0,6.7771,6.7823,6.7309,6.7309,246300.0
2005-01-24 11:00:00,13.11,13.14,13.11,13.13,302000.0,6.7309,6.7463,6.7309,6.7412,302000.0
2005-01-24 11:10:00,13.12,13.14,13.12,13.13,247700.0,6.7361,6.7463,6.7361,6.7412,247700.0
2005-01-24 11:20:00,13.14,13.2,13.13,13.19,248200.0,6.7463,6.7771,6.7412,6.772,248200.0
2005-01-24 11:30:00,13.19,13.19,13.16,13.18,186800.0,6.772,6.772,6.7566,6.7669,186800.0
2005-01-24 11:40:00,13.18,13.22,13.17,13.19,198600.0,6.7669,6.7874,6.7617,6.772,198600.0
2005-01-24 11:50:00,13.18,13.22,13.18,13.21,114600.0,6.7669,6.7874,6.7669,6.7823,114600.0
2005-01-24 12:00:00,13.22,13.26,13.21,13.26,238000.0,6.7874,6.808,6.7823,6.808,238000.0
2005-01-24 12:10:00,13.27,13.27,13.23,13.26,83000.0,6.8131,6.8131,6.7926,6.808,83000.0
2005-01-24 12:20:00,13.26,13.27,13.23,13.25,150100.0,6.808,6.8131,6.7926,6.8028,150100.0
2005-01-24 12:30:00,13.24,13.25,13.2,13.21,77700.0,6.7977,6.8028,6.7771,6.7823,77700.0
2005-01-24 12:40:00,13.2,13.21,13.19,13.19,123200.0,6.7771,6.7823,6.772,6.772,123200.0
2005-01-24 12:50:00,13.19,13.2,13.17,13.18,89000.0,6.772,6.7771,6.7617,6.7669,89000.0
2005-01-24 13:00:00,13.18,13.19,13.17,13.18,223500.0,6.7669,6.772,6.7617,6.7669,223500.0
2005-01-24 13:10:00,13.18,13.19,13.17,13.19,120100.0,6.7669,6.772,6.7617,6.772,120100.0
2005-01-24 13:20:00,13.18,13.24,13.18,13.22,240900.0,6.7669,6.7977,6.7669,6.7874,240900.0
2005-01-24 13:30:00,13.2,13.21,13.19,13.21,96300.0,6.7771,6.7823,6.772,6.7823,96300.0
2005-01-24 13:40:00,13.2,13.2,13.18,13.18,67200.0,6.7771,6.7771,6.7669,6.7669,67200.0
2005-01-24 13:50:00,13.19,13.19,13.14,13.14,116300.0,6.772,6.772,6.7463,6.7463,116300.0
2005-01-24 14:00:00,13.15,13.17,13.14,13.16,162600.0,6.7515,6.7617,6.7463,6.7566,162600.0
2005-01-24 14:10:00,13.15,13.16,13.13,13.13,64100.0,6.7515,6.7566,6.7412,6.7412,64100.0
2005-01-24 14:20:00,13.14,13.14,13.12,13.12,71400.0,6.7463,6.7463,6.7361,6.7361,71400.0
2005-01-24 14:30:00,13.12,13.15,13.12,13.14,200900.0,6.7361,6.7515,6.7361,6.7463,200900.0
2005-01-24 14:40:00,13.14,13.15,13.11,13.15,133600.0,6.7463,6.7515,6.7309,6.7515,133600.0
2005-01-24 14:50:00,13.14,13.15,13.09,13.1,277600.0,6.7463,6.7515,6.7207,6.7258,277600.0
2005-01-24 15:00:00,13.09,13.11,13.09,13.11,596000.0,6.7207,6.7309,6.7207,6.7309,596000.0
2005-01-24 15:10:00,13.11,13.13,13.1,13.12,638000.0,6.7309,6.7412,6.7258,6.7361,638000.0
2005-01-24 15:20:00,13.11,13.12,13.08,13.08,404300.0,6.7309,6.7361,6.7155,6.7155,404300.0
2005-01-24 15:30:00,13.08,13.1,13.07,13.08,412400.0,6.7155,6.7258,6.7104,6.7155,412400.0
2005-01-24 15:40:00,13.08,13.09,13.07,13.07,316100.0,6.7155,6.7207,6.7104,6.7104,316100.0
2005-01-24 15:50:00,13.07,13.1,13.05,13.07,523900.0,6.7104,6.7258,6.7001,6.7104,523900.0
2005-01-25 09:30:00,13.07,13.26,13.07,13.25,1022500.0,6.7104,6.808,6.7104,6.8028,1022500.0
2005-01-25 09:40:00,13.25,13.34,13.25,13.29,712900.0,6.8028,6.849,6.8028,6.8234,712900.0
2005-01-25 09:50:00,13.29,13.3,13.25,13.29,338700.0,6.8234,6.8285,6.8028,6.8234,338700.0
2005-01-25 10:00:00,13.3,13.31,13.28,13.31,521900.0,6.8285,6.8336,6.8182,6.8336,521900.0
2005-01-25 10:10:00,13.31,13.38,13.3,13.37,607700.0,6.8336,6.8696,6.8285,6.8644,607700.0
2005-01-25 10:20:00,13.38,13.41,13.37,13.39,442000.0,6.8696,6.885,6.8644,6.8747,442000.0
2005-01-25 10:30:00,13.38,13.42,13.37,13.38,266000.0,6.8696,6.8901,6.8644,6.8696,266000.0
2005-01-25 10:40:00,13.38,13.39,13.37,13.38,102300.0,6.8696,6.8747,6.8644,6.8696,102300.0
2005-01-25 10:50:00,13.37,13.39,13.35,13.35,192800.0,6.8644,6.8747,6.8542,6.8542,192800.0
2005-01-25 11:00:00,13.35,13.36,13.33,13.33,258600.0,6.8542,6.8593,6.8439,6.8439,258600.0
2005-01-25 11:10:00,13.33,13.35,13.31,13.35,135900.0,6.8439,6.8542,6.8336,6.8542,135900.0
2005-01-25 11:20:00,13.34,13.4,13.34,13.4,212800.0,6.849,6.8798,6.849,6.8798,212800.0
2005-01-25 11:30:00,13.4,13.42,13.39,13.39,761600.0,6.8798,6.8901,6.8747,6.8747,761600.0
2005-01-25 11:40:00,13.4,13.4,13.33,13.34,181200.0,6.8798,6.8798,6.8439,6.849,181200.0
2005-01-25 11:50:00,13.35,13.36,13.33,13.34,367200.0,6.8542,6.8593,6.8439,6.849,367200.0
2005-01-25 12:00:00,13.34,13.34,13.31,13.32,96700.0,6.849,6.849,6.8336,6.8388,96700.0
2005-01-25 12:10:00,13.32,13.32,13.31,13.31,73000.0,6.8388,6.8388,6.8336,6.8336,73000.0
2005-01-25 12:20:00,13.32,13.32,13.31,13.32,208500.0,6.8388,6.8388,6.8336,6.8388,208500.0
2005-01-25 12:30:00,13.32,13.35,13.31,13.33,120800.0,6.8388,6.8542,6.8336,6.8439,120800.0
2005-01-25 12:40:00,13.33,13.34,13.33,13.34,100000.0,6.8439,6.849,6.8439,6.849,100000.0
2005-01-25 12:50:00,13.34,13.34,13.32,13.33,125400.0,6.849,6.849,6.8388,6.8439,125400.0
2005-01-25 13:00:00,13.33,13.33,13.31,13.32,106500.0,6.8439,6.8439,6.8336,6.8388,106500.0
2005-01-25 13:10:00,13.32,13.32,13.31,13.31,68800.0,6.8388,6.8388,6.8336,6.8336,68800.0
2005-01-25 13:20:00,13.32,13.34,13.3,13.3,176600.0,6.8388,6.849,6.8285,6.8285,176600.0
2005-01-25 13:30:00,13.31,13.33,13.3,13.32,154700.0,6.8336,6.8439,6.8285,6.8388,154700.0
2005-01-25 13:40:00,13.32,13.33,13.31,13.31,376100.0,6.8388,6.8439,6.8336,6.8336,376100.0
2005-01-25 13:50:00,13.32,13.33,13.31,13.32,97800.0,6.8388,6.8439,6.8336,6.8388,97800.0
2005-01-25 14:00:00,13.33,13.34,13.31,13.31,100800.0,6.8439,6.849,6.8336,6.8336,100800.0
2005-01-25 14:10:00,13.32,13.32,13.3,13.3,134200.0,6.8388,6.8388,6.8285,6.8285,134200.0
2005-01-25 14:20:00,13.31,13.32,13.29,13.31,198200.0,6.8336,6.8388,6.8234,6.8336,198200.0
2005-01-25 14:30:00,13.31,13.32,13.26,13.26,259200.0,6.8336,6.8388,6.808,6.808,259200.0
2005-01-25 14:40:00,13.27,13.29,13.26,13.29,171400.0,6.8131,6.8234,6.808,6.8234,171400.0
2005-01-25 14:50:00,13.29,13.29,13.27,13.28,119100.0,6.8234,6.8234,6.8131,6.8182,119100.0
2005-01-25 15:00:00,13.28,13.28,13.27,13.28,383900.0,6.8182,6.8182,6.8131,6.8182,383900.0
2005-01-25 15:10:00,13.27,13.28,13.23,13.23,280900.0,6.8131,6.8182,6.7926,6.7926,280900.0
2005-01-25 15:20:00,13.24,13.24,13.22,13.23,254500.0,6.7977,6.7977,6.7874,6.7926,254500.0
2005-01-25 15:30:00,13.22,13.27,13.22,13.26,404800.0,6.7874,6.8131,6.7874,6.808,404800.0
2005-01-25 15:40:00,13.25,13.28,13.25,13.27,499400.0,6.8028,6.8182,6.8028,6.8131,499400.0
2005-01-25 15:50:00,13.27,13.27,13.21,13.23,529400.0,6.8131,6.8131,6.7823,6.7926,529400.0
2005-01-26 09:30:00,13.28,13.28,13.23,13.28,352200.0,6.8693,6.8693,6.8434,6.8693,352200.0
2005-01-26 09:40:00,13.27,13.28,13.23,13.25,133500.0,6.8641,6.8693,6.8434,6.8538,133500.0
2005-01-26 09:50:00,13.25,13.3,13.24,13.3,193800.0,6.8538,6.8796,6.8486,6.8796,193800.0
2005-01-26 10:00:00,13.3,13.33,13.29,13.32,136100.0,6.8796,6.8952,6.8745,6.89,136100.0
2005-01-26 10:10:00,13.31,13.32,13.29,13.31,112500.0,6.8848,6.89,6.8745,6.8848,112500.0
2005-01-26 10:20:00,13.31,13.32,13.27,13.29,326600.0,6.8848,6.89,6.8641,6.8745,326600.0
2005-01-26 10:30:00,13.28,13.29,13.25,13.26,158700.0,6.8693,6.8745,6.8538,6.8589,158700.0
2005-01-26 10:40:00,13.25,13.26,13.21,13.22,232300.0,6.8538,6.8589,6.8331,6.8383,232300.0
2005-01-26 10:50:00,13.22,13.25,13.21,13.25,110100.0,6.8383,6.8538,6.8331,6.8538,110100.0
2005-01-26 11:00:00,13.26,13.28,13.22,13.23,214200.0,6.8589,6.8693,6.8383,6.8434,214200.0
2005-01-26 11:10:00,13.23,13.23,13.2,13.21,128300.0,6.8434,6.8434,6.8279,6.8331,128300.0
2005-01-26 11:20:00,13.22,13.23,13.18,13.18,273600.0,6.8383,6.8434,6.8176,6.8176,273600.0
2005-01-26 11:30:00,13.18,13.2,13.17,13.18,123200.0,6.8176,6.8279,6.8124,6.8176,123200.0
2005-01-26 11:40:00,13.18,13.19,13.17,13.19,71000.0,6.8176,6.8227,6.8124,6.8227,71000.0
2005-01-26 11:50:00,13.19,13.2,13.18,13.19,78700.0,6.8227,6.8279,6.8176,6.8227,78700.0
2005-01-26 12:00:00,13.2,13.21,13.18,13.18,64400.0,6.8279,6.8331,6.8176,6.8176,64400.0
2005-01-26 12:10:00,13.19,13.21,13.18,13.2,53900.0,6.8227,6.8331,6.8176,6.8279,53900.0
2005-01-26 12:20:00,13.21,13.23,13.21,13.21,651400.0,6.8331,6.8434,6.8331,6.8331,651400.0
2005-01-26 12:30:00,13.21,13.23,13.2,13.22,103100.0,6.8331,6.8434,6.8279,6.8383,103100.0
2005-01-26 12:40:00,13.22,13.22,13.21,13.21,31200.0,6.8383,6.8383,6.8331,6.8331,31200.0
2005-01-26 12:50:00,13.21,13.22,13.2,13.22,69700.0,6.8331,6.8383,6.8279,6.8383,69700.0
2005-01-26 13:00:00,13.22,13.25,13.21,13.25,97900.0,6.8383,6.8538,6.8331,6.8538,97900.0
2005-01-26 13:10:00,13.25,13.26,13.24,13.25,56800.0,6.8538,6.8589,6.8486,6.8538,56800.0
2005-01-26 13:20:00,13.26,13.27,13.25,13.26,86400.0,6.8589,6.8641,6.8538,6.8589,86400.0
2005-01-26 13:30:00,13.25,13.28,13.25,13.27,99600.0,6.8538,6.8693,6.8538,6.8641,99600.0
2005-01-26 13:40:00,13.27,13.29,13.26,13.29,104500.0,6.8641,6.8745,6.8589,6.8745,104500.0
2005-01-26 13:50:00,13.29,13.29,13.28,13.29,71600.0,6.8745,6.8745,6.8693,6.8745,71600.0
2005-01-26 14:00:00,13.28,13.29,13.28,13.29,105400.0,6.8693,6.8745,6.8693,6.8745,105400.0
2005-01-26 14:10:00,13.29,13.29,13.25,13.25,75100.0,6.8745,6.8745,6.8538,6.8538,75100.0
2005-01-26 14:20:00,13.25,13.26,13.24,13.24,68500.0,6.8538,6.8589,6.8486,6.8486,68500.0
2005-01-26 14:30:00,13.24,13.25,13.23,13.24,77600.0,6.8486,6.8538,6.8434,6.8486,77600.0
2005-01-26 14:40:00,13.24,13.24,13.23,13.23,112900.0,6.8486,6.8486,6.8434,6.8434,112900.0
2005-01-26 14:50:00,13.24,13.26,13.23,13.26,97300.0,6.8486,6.8589,6.8434,6.8589,97300.0
2005-01-26 15:00:00,13.25,13.27,13.25,13.25,88500.0,6.8538,6.8641,6.8538,6.8538,88500.0
2005-01-26 15:10:00,13.25,13.26,13.22,13.23,88500.0,6.8538,6.8589,6.8383,6.8434,88500.0
2005-01-26 15:20:00,13.22,13.27,13.22,13.25,287200.0,6.8383,6.8641,6.8383,6.8538,287200.0
2005-01-26 15:30:00,13.26,13.27,13.26,13.27,184700.0,6.8589,6.8641,6.8589,6.8641,184700.0
2005-01-26 15:40:00,13.27,13.33,13.26,13.32,428800.0,6.8641,6.8952,6.8589,6.89,428800.0
2005-01-26 15:50:00,13.33,13.36,13.32,13.34,918000.0,6.8952,6.9107,6.89,6.9003,918000.0
2005-01-27 09:30:00,13.26,13.29,13.25,13.25,366100.0,6.8589,6.8745,6.8538,6.8538,366100.0
2005-01-27 09:40:00,13.26,13.3,13.25,13.28,345000.0,6.8589,6.8796,6.8538,6.8693,345000.0
2005-01-27 09:50:00,13.28,13.31,13.27,13.28,161500.0,6.8693,6.8848,6.8641,6.8693,161500.0
2005-01-27 10:00:00,13.29,13.3,13.26,13.28,129500.0,6.8745,6.8796,6.8589,6.8693,129500.0
2005-01-27 10:10:00,13.27,13.29,13.25,13.25,144400.0,6.8641,6.8745,6.8538,6.8538,144400.0
2005-01-27 10:20:00,13.25,13.27,13.2,13.27,157200.0,6.8538,6.8641,6.8279,6.8641,157200.0
2005-01-27 10:30:00,13.26,13.27,13.24,13.25,96600.0,6.8589,6.8641,6.8486,6.8538,96600.0
2005-01-27 10:40:00,13.24,13.25,13.23,13.23,89700.0,6.8486,6.8538,6.8434,6.8434,89700.0
2005-01-27 10:50:00,13.23,13.25,13.23,13.25,81000.0,6.8434,6.8538,6.8434,6.8538,81000.0
2005-01-27 11:00:00,13.24,13.25,13.21,13.23,156500.0,6.8486,6.8538,6.8331,6.8434,156500.0
2005-01-27 11:10:00,13.22,13.23,13.22,13.23,111600.0,6.8383,6.8434,6.8383,6.8434,111600.0
2005-01-27 11:20:00,13.23,13.23,13.19,13.2,160000.0,6.8434,6.8434,6.8227,6.8279,160000.0
2005-01-27 11:30:00,13.2,13.2,13.19,13.2,125300.0,6.8279,6.8279,6.8227,6.8279,125300.0
2005-01-27 11:40:00,13.2,13.23,13.19,13.23,89300.0,6.8279,6.8434,6.8227,6.8434,89300.0
2005-01-27 11:50:00,13.22,13.24,13.22,13.23,113900.0,6.8383,6.8486,6.8383,6.8434,113900.0
2005-01-27 12:00:00,13.22,13.23,13.2,13.21,53800.0,6.8383,6.8434,6.8279,6.8331,53800.0
2005-01-27 12:10:00,13.2,13.21,13.2,13.21,66300.0,6.8279,6.8331,6.8279,6.8331,66300.0
2005-01-27 12:20:00,13.21,13.21,13.2,13.21,146800.0,6.8331,6.8331,6.8279,6.8331,146800.0
2005-01-27 12:30:00,13.22,13.24,13.21,13.24,126200.0,6.8383,6.8486,6.8331,6.8486,126200.0
2005-01-27 12:40:00,13.24,13.24,13.22,13.24,129000.0,6.8486,6.8486,6.8383,6.8486,129000.0
2005-01-27 12:50:00,13.24,13.24,13.22,13.23,135500.0,6.8486,6.8486,6.8383,6.8434,135500.0
2005-01-27 13:00:00,13.23,13.23,13.2,13.22,85200.0,6.8434,6.8434,6.8279,6.8383,85200.0
2005-01-27 13:10:00,13.22,13.23,13.2,13.22,214200.0,6.8383,6.8434,6.8279,6.8383,214200.0
2005-01-27 13:20:00,13.23,13.24,13.21,13.23,132700.0,6.8434,6.8486,6.8331,6.8434,132700.0
2005-01-27 13:30:00,13.23,13.23,13.2,13.21,142100.0,6.8434,6.8434,6.8279,6.8331,142100.0
2005-01-27 13:40:00,13.21,13.22,13.2,13.2,104500.0,6.8331,6.8383,6.8279,6.8279,104500.0
2005-01-27 13:50:00,13.2,13.21,13.19,13.21,81300.0,6.8279,6.8331,6.8227,6.8331,81300.0
2005-01-27 14:00:00,13.21,13.21,13.2,13.2,49700.0,6.8331,6.8331,6.8279,6.8279,49700.0
2005-01-27 14:10:00,13.21,13.21,13.18,13.18,137500.0,6.8331,6.8331,6.8176,6.8176,137500.0
2005-01-27 14:20:00,13.19,13.2,13.18,13.18,178800.0,6.8227,6.8279,6.8176,6.8176,178800.0
2005-01-27 14:30:00,13.18,13.19,13.18,13.18,96600.0,6.8176,6.8227,6.8176,6.8176,96600.0
2005-01-27 14:40:00,13.19,13.19,13.18,13.19,131200.0,6.8227,6.8227,6.8176,6.8227,131200.0
2005-01-27 14:50:00,13.18,13.19,13.17,13.17,210500.0,6.8176,6.8227,6.8124,6.8124,210500.0
2005-01-27 15:00:00,13.17,13.18,13.17,13.18,131200.0,6.8124,6.8176,6.8124,6.8176,131200.0
2005-01-27 15:10:00,13.17,13.19,13.17,13.19,342000.0,6.8124,6.8227,6.8124,6.8227,342000.0
2005-01-27 15:20:00,13.19,13.19,13.17,13.19,302800.0,6.8227,6.8227,6.8124,6.8227,302800.0
2005-01-27 15:30:00,13.19,13.19,13.18,13.19,178400.0,6.8227,6.8227,6.8176,6.8227,178400.0
2005-01-27 15:40:00,13.18,13.2,13.18,13.19,355300.0,6.8176,6.8279,6.8176,6.8227,355300.0
2005-01-27 15:50:00,13.19,13.21,13.18,13.21,320700.0,6.8227,6.8331,6.8176,6.8331,320700.0
2005-01-28 09:30:00,13.15,13.17,13.11,13.14,682000.0,6.8021,6.8124,6.7814,6.7969,682000.0
2005-01-28 09:40:00,13.14,13.19,13.13,13.19,272600.0,6.7969,6.8227,6.7917,6.8227,272600.0
2005-01-28 09:50:00,13.18,13.2,13.17,13.19,175300.0,6.8176,6.8279,6.8124,6.8227,175300.0
2005-01-28 10:00:00,13.2,13.2,13.17,13.19,79500.0,6.8279,6.8279,6.8124,6.8227,79500.0
2005-01-28 10:10:00,13.19,13.2,13.18,13.2,142300.0,6.8227,6.8279,6.8176,6.8279,142300.0
2005-01-28 10:20:00,13.2,13.24,13.19,13.24,224000.0,6.8279,6.8486,6.8227,6.8486,224000.0
2005-01-28 10:30:00,13.23,13.25,13.21,13.21,107800.0,6.8434,6.8538,6.8331,6.8331,107800.0
2005-01-28 10:40:00,13.21,13.22,13.2,13.2,95900.0,6.8331,6.8383,6.8279,6.8279,95900.0
2005-01-28 10:50:00,13.21,13.21,13.17,13.19,115200.0,6.8331,6.8331,6.8124,6.8227,115200.0
2005-01-28 11:00:00,13.19,13.2,13.16,13.16,325100.0,6.8227,6.8279,6.8072,6.8072,325100.0
2005-01-28 11:10:00,13.16,13.17,13.13,13.13,214500.0,6.8072,6.8124,6.7917,6.7917,214500.0
2005-01-28 11:20:00,13.13,13.15,13.11,13.13,145600.0,6.7917,6.8021,6.7814,6.7917,145600.0
2005-01-28 11:30:00,13.13,13.17,13.12,13.16,256600.0,6.7917,6.8124,6.7865,6.8072,256600.0
2005-01-28 11:40:00,13.16,13.17,13.14,13.17,206900.0,6.8072,6.8124,6.7969,6.8124,206900.0
2005-01-28 11:50:00,13.17,13.2,13.14,13.14,228300.0,6.8124,6.8279,6.7969,6.7969,228300.0
2005-01-28 12:00:00,13.13,13.17,13.13,13.16,107900.0,6.7917,6.8124,6.7917,6.8072,107900.0
2005-01-28 12:10:00,13.17,13.17,13.15,13.17,55600.0,6.8124,6.8124,6.8021,6.8124,55600.0
2005-01-28 12:20:00,13.16,13.19,13.13,13.13,121400.0,6.8072,6.8227,6.7917,6.7917,121400.0
2005-01-28 12:30:00,13.13,13.14,13.12,13.12,125400.0,6.7917,6.7969,6.7865,6.7865,125400.0
2005-01-28 12:40:00,13.12,13.13,13.12,13.13,65900.0,6.7865,6.7917,6.7865,6.7917,65900.0
2005-01-28 12:50:00,13.12,13.13,13.1,13.12,168100.0,6.7865,6.7917,6.7762,6.7865,168100.0
2005-01-28 13:00:00,13.12,13.13,13.11,13.13,53000.0,6.7865,6.7917,6.7814,6.7917,53000.0
2005-01-28 13:10:00,13.12,13.16,13.12,13.16,119900.0,6.7865,6.8072,6.7865,6.8072,119900.0
2005-01-28 13:20:00,13.15,13.17,13.15,13.15,241200.0,6.8021,6.8124,6.8021,6.8021,241200.0
2005-01-28 13:30:00,13.14,13.15,13.12,13.12,72400.0,6.7969,6.8021,6.7865,6.7865,72400.0
2005-01-28 13:40:00,13.12,13.14,13.12,13.13,134000.0,6.7865,6.7969,6.7865,6.7917,134000.0
2005-01-28 13:50:00,13.14,13.14,13.12,13.13,92400.0,6.7969,6.7969,6.7865,6.7917,92400.0
2005-01-28 14:00:00,13.13,13.13,13.12,13.13,213100.0,6.7917,6.7917,6.7865,6.7917,213100.0
2005-01-28 14:10:00,13.13,13.15,13.12,13.13,282300.0,6.7917,6.8021,6.7865,6.7917,282300.0
2005-01-28 14:20:00,13.13,13.15,13.12,13.14,232300.0,6.7917,6.8021,6.7865,6.7969,232300.0
2005-01-28 14:30:00,13.14,13.15,13.12,13.13,203700.0,6.7969,6.8021,6.7865,6.7917,203700.0
2005-01-28 14:40:00,13.13,13.13,13.1,13.11,430100.0,6.7917,6.7917,6.7762,6.7814,430100.0
2005-01-28 14:50:00,13.11,13.11,13.08,13.09,226300.0,6.7814,6.7814,6.7658,6.771,226300.0
2005-01-28 15:00:00,13.09,13.1,13.08,13.1,154200.0,6.771,6.7762,6.7658,6.7762,154200.0
2005-01-28 15:10:00,13.09,13.1,13.08,13.1,128900.0,6.771,6.7762,6.7658,6.7762,128900.0
2005-01-28 15:20:00,13.09,13.1,13.05,13.05,334100.0,6.771,6.7762,6.7503,6.7503,334100.0
2005-01-28 15:30:00,13.06,13.11,13.04,13.11,244700.0,6.7555,6.7814,6.7452,6.7814,244700.0
2005-01-28 15:40:00,13.1,13.14,13.1,13.13,225200.0,6.7762,6.7969,6.7762,6.7917,225200.0
2005-01-28 15:50:00,13.13,13.16,13.12,13.15,293600.0,6.7917,6.8072,6.7865,6.8021,293600.0
2005-01-31 09:30:00,13.25,13.29,13.15,13.15,520600.0,6.8538,6.8745,6.8021,6.8021,520600.0
2005-01-31 09:40:00,13.19,13.2,13.13,13.15,114400.0,6.8227,6.8279,6.7917,6.8021,114400.0
2005-01-31 09:50:00,13.13,13.15,13.12,13.13,272600.0,6.7917,6.8021,6.7865,6.7917,272600.0
2005-01-31 10:00:00,13.13,13.17,13.11,13.16,354200.0,6.7917,6.8124,6.7814,6.8072,354200.0
2005-01-31 10:10:00,13.15,13.16,13.11,13.12,263300.0,6.8021,6.8072,6.7814,6.7865,263300.0
2005-01-31 10:20:00,13.12,13.14,13.11,13.13,165500.0,6.7865,6.7969,6.7814,6.7917,165500.0
2005-01-31 10:30:00,13.13,13.17,13.12,13.14,233200.0,6.7917,6.8124,6.7865,6.7969,233200.0
2005-01-31 10:40:00,13.15,13.19,13.15,13.17,281600.0,6.8021,6.8227,6.8021,6.8124,281600.0
2005-01-31 10:50:00,13.17,13.18,13.15,13.17,108700.0,6.8124,6.8176,6.8021,6.8124,108700.0
2005-01-31 11:00:00,13.18,13.19,13.16,13.18,109400.0,6.8176,6.8227,6.8072,6.8176,109400.0
2005-01-31 11:10:00,13.19,13.21,13.18,13.2,216800.0,6.8227,6.8331,6.8176,6.8279,216800.0
2005-01-31 11:20:00,13.2,13.24,13.2,13.24,241200.0,6.8279,6.8486,6.8279,6.8486,241200.0
2005-01-31 11:30:00,13.23,13.24,13.18,13.18,134900.0,6.8434,6.8486,6.8176,6.8176,134900.0
2005-01-31 11:40:00,13.18,13.2,13.17,13.18,325000.0,6.8176,6.8279,6.8124,6.8176,325000.0
2005-01-31 11:50:00,13.17,13.23,13.16,13.21,105000.0,6.8124,6.8434,6.8072,6.8331,105000.0
2005-01-31 12:00:00,13.21,13.22,13.19,13.21,70600.0,6.8331,6.8383,6.8227,6.8331,70600.0
2005-01-31 12:10:00,13.2,13.22,13.18,13.19,107900.0,6.8279,6.8383,6.8176,6.8227,107900.0
2005-01-31 12:20:00,13.18,13.25,13.18,13.24,72100.0,6.8176,6.8538,6.8176,6.8486,72100.0
2005-01-31 12:30:00,13.23,13.25,13.21,13.21,38200.0,6.8434,6.8538,6.8331,6.8331,38200.0
2005-01-31 12:40:00,13.22,13.23,13.2,13.21,57200.0,6.8383,6.8434,6.8279,6.8331,57200.0
2005-01-31 12:50:00,13.21,13.23,13.19,13.21,115700.0,6.8331,6.8434,6.8227,6.8331,115700.0
2005-01-31 13:00:00,13.22,13.24,13.2,13.24,76300.0,6.8383,6.8486,6.8279,6.8486,76300.0
2005-01-31 13:10:00,13.24,13.25,13.23,13.24,122900.0,6.8486,6.8538,6.8434,6.8486,122900.0
2005-01-31 13:20:00,13.24,13.25,13.24,13.24,54700.0,6.8486,6.8538,6.8486,6.8486,54700.0
2005-01-31 13:30:00,13.24,13.25,13.23,13.23,56900.0,6.8486,6.8538,6.8434,6.8434,56900.0
2005-01-31 13:40:00,13.24,13.25,13.21,13.21,63200.0,6.8486,6.8538,6.8331,6.8331,63200.0
2005-01-31 13:50:00,13.21,13.22,13.2,13.22,143100.0,6.8331,6.8383,6.8279,6.8383,143100.0
2005-01-31 14:00:00,13.21,13.23,13.21,13.22,56100.0,6.8331,6.8434,6.8331,6.8383,56100.0
2005-01-31 14:10:00,13.23,13.23,13.21,13.22,119500.0,6.8434,6.8434,6.8331,6.8383,119500.0
2005-01-31 14:20:00,13.21,13.22,13.19,13.22,166700.0,6.8331,6.8383,6.8227,6.8383,166700.0
2005-01-31 14:30:00,13.22,13.23,13.21,13.22,87900.0,6.8383,6.8434,6.8331,6.8383,87900.0
2005-01-31 14:40:00,13.22,13.22,13.2,13.2,46600.0,6.8383,6.8383,6.8279,6.8279,46600.0
2005-01-31 14:50:00,13.21,13.23,13.2,13.22,134300.0,6.8331,6.8434,6.8279,6.8383,134300.0
2005-01-31 15:00:00,13.22,13.23,13.2,13.21,186300.0,6.8383,6.8434,6.8279,6.8331,186300.0
2005-01-31 15:10:00,13.21,13.22,13.2,13.2,115500.0,6.8331,6.8383,6.8279,6.8279,115500.0
2005-01-31 15:20:00,13.2,13.21,13.15,13.15,227800.0,6.8279,6.8331,6.8021,6.8021,227800.0
2005-01-31 15:30:00,13.15,13.15,13.13,13.14,152800.0,6.8021,6.8021,6.7917,6.7969,152800.0
2005-01-31 15:40:00,13.15,13.17,13.14,13.15,158500.0,6.8021,6.8124,6.7969,6.8021,158500.0
2005-01-31 15:50:00,13.16,13.17,13.12,13.17,510000.0,6.8072,6.8124,6.7865,6.8124,510000.0
2005-02-01 09:30:00,13.27,13.28,13.22,13.23,459100.0,6.8641,6.8693,6.8383,6.8434,459100.0
2005-02-01 09:40:00,13.23,13.23,13.17,13.19,160600.0,6.8434,6.8434,6.8124,6.8227,160600.0
2005-02-01 09:50:00,13.2,13.24,13.2,13.23,241200.0,6.8279,6.8486,6.8279,6.8434,241200.0
2005-02-01 10:00:00,13.23,13.26,13.22,13.23,251900.0,6.8434,6.8589,6.8383,6.8434,251900.0
2005-02-01 10:10:00,13.22,13.23,13.21,13.21,143000.0,6.8383,6.8434,6.8331,6.8331,143000.0
2005-02-01 10:20:00,13.21,13.22,13.17,13.19,137000.0,6.8331,6.8383,6.8124,6.8227,137000.0
2005-02-01 10:30:00,13.19,13.2,13.18,13.19,177400.0,6.8227,6.8279,6.8176,6.8227,177400.0
2005-02-01 10:40:00,13.19,13.19,13.17,13.18,115400.0,6.8227,6.8227,6.8124,6.8176,115400.0
2005-02-01 10:50:00,13.17,13.18,13.14,13.14,142500.0,6.8124,6.8176,6.7969,6.7969,142500.0
2005-02-01 11:00:00,13.15,13.18,13.14,13.17,150900.0,6.8021,6.8176,6.7969,6.8124,150900.0
2005-02-01 11:10:00,13.17,13.18,13.15,13.16,107000.0,6.8124,6.8176,6.8021,6.8072,107000.0
2005-02-01 11:20:00,13.16,13.17,13.15,13.16,86400.0,6.8072,6.8124,6.8021,6.8072,86400.0
2005-02-01 11:30:00,13.16,13.2,13.16,13.17,75500.0,6.8072,6.8279,6.8072,6.8124,75500.0
2005-02-01 11:40:00,13.17,13.19,13.15,13.15,126400.0,6.8124,6.8227,6.8021,6.8021,126400.0
2005-02-01 11:50:00,13.15,13.16,13.12,13.13,66400.0,6.8021,6.8072,6.7865,6.7917,66400.0
2005-02-01 12:00:00,13.12,13.13,13.06,13.13,507200.0,6.7865,6.7917,6.7555,6.7917,507200.0
2005-02-01 12:10:00,13.14,13.21,13.08,13.08,674700.0,6.7969,6.8331,6.7658,6.7658,674700.0
2005-02-01 12:20:00,13.09,13.1,13.07,13.08,313300.0,6.771,6.7762,6.7607,6.7658,313300.0
2005-02-01 12:30:00,13.09,13.13,13.08,13.1,556100.0,6.771,6.7917,6.7658,6.7762,556100.0
2005-02-01 12:40:00,13.09,13.11,13.05,13.05,167100.0,6.771,6.7814,6.7503,6.7503,167100.0
2005-02-01 12:50:00,13.05,13.05,13.01,13.02,279600.0,6.7503,6.7503,6.7296,6.7348,279600.0
2005-02-01 13:00:00,13.03,13.09,13.02,13.05,158400.0,6.74,6.771,6.7348,6.7503,158400.0
2005-02-01 13:10:00,13.05,13.06,13.03,13.03,89900.0,6.7503,6.7555,6.74,6.74,89900.0
2005-02-01 13:20:00,13.03,13.07,13.03,13.06,209800.0,6.74,6.7607,6.74,6.7555,209800.0
2005-02-01 13:30:00,13.06,13.06,13.03,13.03,114700.0,6.7555,6.7555,6.74,6.74,114700.0
2005-02-01 13:40:00,13.03,13.04,13.01,13.04,212700.0,6.74,6.7452,6.7296,6.7452,212700.0
2005-02-01 13:50:00,13.04,13.05,13.03,13.04,83400.0,6.7452,6.7503,6.74,6.7452,83400.0
2005-02-01 14:00:00,13.04,13.05,13.02,13.04,127300.0,6.7452,6.7503,6.7348,6.7452,127300.0
2005-02-01 14:10:00,13.04,13.07,13.04,13.06,155700.0,6.7452,6.7607,6.7452,6.7555,155700.0
2005-02-01 14:20:00,13.04,13.05,13.04,13.05,260200.0,6.7452,6.7503,6.7452,6.7503,260200.0
2005-02-01 14:30:00,13.05,13.07,13.04,13.07,224100.0,6.7503,6.7607,6.7452,6.7607,224100.0
2005-02-01 14:40:00,13.06,13.07,13.05,13.05,344100.0,6.7555,6.7607,6.7503,6.7503,344100.0
2005-02-01 14:50:00,13.04,13.06,13.04,13.05,169800.0,6.7452,6.7555,6.7452,6.7503,169800.0
2005-02-01 15:00:00,13.06,13.06,13.04,13.06,207400.0,6.7555,6.7555,6.7452,6.7555,207400.0
2005-02-01 15:10:00,13.06,13.08,13.05,13.07,284800.0,6.7555,6.7658,6.7503,6.7607,284800.0
2005-02-01 15:20:00,13.07,13.08,13.05,13.05,215000.0,6.7607,6.7658,6.7503,6.7503,215000.0
2005-02-01 15:30:00,13.05,13.08,13.05,13.07,290900.0,6.7503,6.7658,6.7503,6.7607,290900.0
2005-02-01 15:40:00,13.07,13.1,13.06,13.1,307100.0,6.7607,6.7762,6.7555,6.7762,307100.0
2005-02-01 15:50:00,13.1,13.11,13.08,13.08,505400.0,6.7762,6.7814,6.7658,6.7658,505400.0
2005-02-02 09:30:00,13.18,13.19,13.09,13.09,367900.0,6.8176,6.8227,6.771,6.771,367900.0
2005-02-02 09:40:00,13.09,13.17,13.08,13.17,166200.0,6.771,6.8124,6.7658,6.8124,166200.0
2005-02-02 09:50:00,13.18,13.18,13.13,13.14,153600.0,6.8176,6.8176,6.7917,6.7969,153600.0
2005-02-02 10:00:00,13.13,13.24,13.13,13.21,737400.0,6.7917,6.8486,6.7917,6.8331,737400.0
2005-02-02 10:10:00,13.21,13.23,13.21,13.22,170000.0,6.8331,6.8434,6.8331,6.8383,170000.0
2005-02-02 10:20:00,13.22,13.23,13.2,13.21,172900.0,6.8383,6.8434,6.8279,6.8331,172900.0
2005-02-02 10:30:00,13.21,13.22,13.21,13.22,236200.0,6.8331,6.8383,6.8331,6.8383,236200.0
2005-02-02 10:40:00,13.21,13.23,13.21,13.22,270300.0,6.8331,6.8434,6.8331,6.8383,270300.0
2005-02-02 10:50:00,13.21,13.24,13.21,13.23,207700.0,6.8331,6.8486,6.8331,6.8434,207700.0
2005-02-02 11:00:00,13.24,13.25,13.23,13.23,131800.0,6.8486,6.8538,6.8434,6.8434,131800.0
2005-02-02 11:10:00,13.23,13.26,13.23,13.26,233100.0,6.8434,6.8589,6.8434,6.8589,233100.0
2005-02-02 11:20:00,13.25,13.27,13.25,13.25,101400.0,6.8538,6.8641,6.8538,6.8538,101400.0
2005-02-02 11:30:00,13.25,13.26,13.24,13.26,55900.0,6.8538,6.8589,6.8486,6.8589,55900.0
2005-02-02 11:40:00,13.26,13.27,13.24,13.25,81100.0,6.8589,6.8641,6.8486,6.8538,81100.0
2005-02-02 11:50:00,13.25,13.27,13.23,13.27,143100.0,6.8538,6.8641,6.8434,6.8641,143100.0
2005-02-02 12:00:00,13.26,13.27,13.25,13.26,117500.0,6.8589,6.8641,6.8538,6.8589,117500.0
2005-02-02 12:10:00,13.26,13.29,13.26,13.27,143000.0,6.8589,6.8745,6.8589,6.8641,143000.0
2005-02-02 12:20:00,13.28,13.29,13.26,13.28,103400.0,6.8693,6.8745,6.8589,6.8693,103400.0
2005-02-02 12:30:00,13.27,13.28,13.25,13.27,130000.0,6.8641,6.8693,6.8538,6.8641,130000.0
2005-02-02 12:40:00,13.27,13.3,13.25,13.26,96800.0,6.8641,6.8796,6.8538,6.8589,96800.0
2005-02-02 12:50:00,13.25,13.28,13.25,13.28,176700.0,6.8538,6.8693,6.8538,6.8693,176700.0
2005-02-02 13:00:00,13.27,13.29,13.25,13.28,227900.0,6.8641,6.8745,6.8538,6.8693,227900.0
2005-02-02 13:10:00,13.28,13.28,13.26,13.28,47600.0,6.8693,6.8693,6.8589,6.8693,47600.0
2005-02-02 13:20:00,13.28,13.28,13.26,13.27,39200.0,6.8693,6.8693,6.8589,6.8641,39200.0
2005-02-02 13:30:00,13.27,13.28,13.26,13.27,60900.0,6.8641,6.8693,6.8589,6.8641,60900.0
2005-02-02 13:40:00,13.27,13.28,13.25,13.26,103100.0,6.8641,6.8693,6.8538,6.8589,103100.0
2005-02-02 13:50:00,13.26,13.28,13.26,13.28,59100.0,6.8589,6.8693,6.8589,6.8693,59100.0
2005-02-02 14:00:00,13.27,13.32,13.27,13.32,85700.0,6.8641,6.89,6.8641,6.89,85700.0
2005-02-02 14:10:00,13.32,13.33,13.3,13.31,93800.0,6.89,6.8952,6.8796,6.8848,93800.0
2005-02-02 14:20:00,13.32,13.38,13.3,13.36,171800.0,6.89,6.921,6.8796,6.9107,171800.0
2005-02-02 14:30:00,13.36,13.36,13.29,13.31,295900.0,6.9107,6.9107,6.8745,6.8848,295900.0
2005-02-02 14:40:00,13.32,13.34,13.28,13.33,187100.0,6.89,6.9003,6.8693,6.8952,187100.0
2005-02-02 14:50:00,13.33,13.35,13.29,13.3,160100.0,6.8952,6.9055,6.8745,6.8796,160100.0
2005-02-02 15:00:00,13.3,13.3,13.28,13.29,131800.0,6.8796,6.8796,6.8693,6.8745,131800.0
2005-02-02 15:10:00,13.28,13.3,13.28,13.29,187400.0,6.8693,6.8796,6.8693,6.8745,187400.0
2005-02-02 15:20:00,13.29,13.32,13.28,13.29,230900.0,6.8745,6.89,6.8693,6.8745,230900.0
2005-02-02 15:30:00,13.3,13.31,13.28,13.31,173600.0,6.8796,6.8848,6.8693,6.8848,173600.0
2005-02-02 15:40:00,13.3,13.31,13.27,13.27,202700.0,6.8796,6.8848,6.8641,6.8641,202700.0
2005-02-02 15:50:00,13.27,13.28,13.26,13.28,356600.0,6.8641,6.8693,6.8589,6.8693,356600.0
2005-02-03 09:30:00,13.17,13.25,13.15,13.2,559500.0,6.8124,6.8538,6.8021,6.8279,559500.0
2005-02-03 09:40:00,13.2,13.21,13.17,13.17,175800.0,6.8279,6.8331,6.8124,6.8124,175800.0
2005-02-03 09:50:00,13.18,13.2,13.17,13.2,306900.0,6.8176,6.8279,6.8124,6.8279,306900.0
2005-02-03 10:00:00,13.19,13.2,13.17,13.18,272600.0,6.8227,6.8279,6.8124,6.8176,272600.0
2005-02-03 10:10:00,13.18,13.19,13.17,13.18,96000.0,6.8176,6.8227,6.8124,6.8176,96000.0
2005-02-03 10:20:00,13.18,13.19,13.16,13.17,473600.0,6.8176,6.8227,6.8072,6.8124,473600.0
2005-02-03 10:30:00,13.17,13.18,13.16,13.16,165000.0,6.8124,6.8176,6.8072,6.8072,165000.0
2005-02-03 10:40:00,13.16,13.19,13.16,13.16,283900.0,6.8072,6.8227,6.8072,6.8072,283900.0
2005-02-03 10:50:00,13.17,13.19,13.16,13.18,191200.0,6.8124,6.8227,6.8072,6.8176,191200.0
2005-02-03 11:00:00,13.18,13.18,13.17,13.18,93900.0,6.8176,6.8176,6.8124,6.8176,93900.0
2005-02-03 11:10:00,13.17,13.19,13.16,13.18,152900.0,6.8124,6.8227,6.8072,6.8176,152900.0
2005-02-03 11:20:00,13.19,13.2,13.18,13.2,211200.0,6.8227,6.8279,6.8176,6.8279,211200.0
2005-02-03 11:30:00,13.2,13.21,13.19,13.21,115200.0,6.8279,6.8331,6.8227,6.8331,115200.0
2005-02-03 11:40:00,13.2,13.21,13.17,13.17,188700.0,6.8279,6.8331,6.8124,6.8124,188700.0
2005-02-03 11:50:00,13.17,13.18,13.16,13.17,99300.0,6.8124,6.8176,6.8072,6.8124,99300.0
2005-02-03 12:00:00,13.17,13.18,13.16,13.18,128000.0,6.8124,6.8176,6.8072,6.8176,128000.0
2005-02-03 12:10:00,13.18,13.18,13.17,13.18,42600.0,6.8176,6.8176,6.8124,6.8176,42600.0
2005-02-03 12:20:00,13.18,13.18,13.17,13.17,51600.0,6.8176,6.8176,6.8124,6.8124,51600.0
2005-02-03 12:30:00,13.18,13.19,13.17,13.17,89900.0,6.8176,6.8227,6.8124,6.8124,89900.0
2005-02-03 12:40:00,13.17,13.18,13.16,13.16,119900.0,6.8124,6.8176,6.8072,6.8072,119900.0
2005-02-03 12:50:00,13.16,13.17,13.11,13.12,242600.0,6.8072,6.8124,6.7814,6.7865,242600.0
2005-02-03 13:00:00,13.13,13.13,13.1,13.11,134100.0,6.7917,6.7917,6.7762,6.7814,134100.0
2005-02-03 13:10:00,13.11,13.13,13.11,13.12,71600.0,6.7814,6.7917,6.7814,6.7865,71600.0
2005-02-03 13:20:00,13.12,13.13,13.1,13.11,142100.0,6.7865,6.7917,6.7762,6.7814,142100.0
2005-02-03 13:30:00,13.12,13.12,13.11,13.12,171200.0,6.7865,6.7865,6.7814,6.7865,171200.0
2005-02-03 13:40:00,13.11,13.13,13.11,13.12,120600.0,6.7814,6.7917,6.7814,6.7865,120600.0
2005-02-03 13:50:00,13.13,13.15,13.12,13.15,95200.0,6.7917,6.8021,6.7865,6.8021,95200.0
2005-02-03 14:00:00,13.15,13.17,13.14,13.16,107100.0,6.8021,6.8124,6.7969,6.8072,107100.0
2005-02-03 14:10:00,13.16,13.17,13.15,13.15,118800.0,6.8072,6.8124,6.8021,6.8021,118800.0
2005-02-03 14:20:00,13.15,13.18,13.15,13.16,140100.0,6.8021,6.8176,6.8021,6.8072,140100.0
2005-02-03 14:30:00,13.16,13.18,13.15,13.16,194600.0,6.8072,6.8176,6.8021,6.8072,194600.0
2005-02-03 14:40:00,13.16,13.18,13.15,13.18,186500.0,6.8072,6.8176,6.8021,6.8176,186500.0
2005-02-03 14:50:00,13.18,13.18,13.14,13.15,174000.0,6.8176,6.8176,6.7969,6.8021,174000.0
2005-02-03 15:00:00,13.14,13.15,13.1,13.12,230100.0,6.7969,6.8021,6.7762,6.7865,230100.0
2005-02-03 15:10:00,13.12,13.13,13.11,13.12,294900.0,6.7865,6.7917,6.7814,6.7865,294900.0
2005-02-03 15:20:00,13.12,13.12,13.06,13.08,445200.0,6.7865,6.7865,6.7555,6.7658,445200.0
2005-02-03 15:30:00,13.08,13.11,13.08,13.09,343400.0,6.7658,6.7814,6.7658,6.771,343400.0
2005-02-03 15:40:00,13.1,13.14,13.09,13.12,555200.0,6.7762,6.7969,6.771,6.7865,555200.0
2005-02-03 15:50:00,13.12,13.15,13.11,13.12,493800.0,6.7865,6.8021,6.7814,6.7865,493800.0
2005-02-04 09:30:00,13.21,13.23,13.19,13.22,488500.0,6.8331,6.8434,6.8227,6.8383,488500.0
2005-02-04 09:40:00,13.22,13.23,13.2,13.21,103600.0,6.8383,6.8434,6.8279,6.8331,103600.0
2005-02-04 09:50:00,13.2,13.23,13.19,13.21,109000.0,6.8279,6.8434,6.8227,6.8331,109000.0
2005-02-04 10:00:00,13.22,13.25,13.21,13.24,113500.0,6.8383,6.8538,6.8331,6.8486,113500.0
2005-02-04 10:10:00,13.23,13.24,13.2,13.2,77600.0,6.8434,6.8486,6.8279,6.8279,77600.0
2005-02-04 10:20:00,13.21,13.21,13.18,13.19,69500.0,6.8331,6.8331,6.8176,6.8227,69500.0
2005-02-04 10:30:00,13.19,13.19,13.18,13.18,61200.0,6.8227,6.8227,6.8176,6.8176,61200.0
2005-02-04 10:40:00,13.18,13.18,13.16,13.17,69200.0,6.8176,6.8176,6.8072,6.8124,69200.0
2005-02-04 10:50:00,13.17,13.17,13.15,13.17,321200.0,6.8124,6.8124,6.8021,6.8124,321200.0
2005-02-04 11:00:00,13.16,13.2,13.16,13.19,100000.0,6.8072,6.8279,6.8072,6.8227,100000.0
2005-02-04 11:10:00,13.18,13.19,13.17,13.18,79100.0,6.8176,6.8227,6.8124,6.8176,79100.0
2005-02-04 11:20:00,13.18,13.18,13.17,13.17,45200.0,6.8176,6.8176,6.8124,6.8124,45200.0
2005-02-04 11:30:00,13.17,13.2,13.15,13.18,210000.0,6.8124,6.8279,6.8021,6.8176,210000.0
2005-02-04 11:40:00,13.18,13.18,13.16,13.16,25000.0,6.8176,6.8176,6.8072,6.8072,25000.0
2005-02-04 11:50:00,13.16,13.18,13.15,13.17,160600.0,6.8072,6.8176,6.8021,6.8124,160600.0
2005-02-04 12:00:00,13.16,13.18,13.16,13.17,60700.0,6.8072,6.8176,6.8072,6.8124,60700.0
2005-02-04 12:10:00,13.17,13.19,13.17,13.19,143900.0,6.8124,6.8227,6.8124,6.8227,143900.0
2005-02-04 12:20:00,13.18,13.21,13.18,13.2,105900.0,6.8176,6.8331,6.8176,6.8279,105900.0
2005-02-04 12:30:00,13.21,13.21,13.18,13.18,27000.0,6.8331,6.8331,6.8176,6.8176,27000.0
2005-02-04 12:40:00,13.19,13.19,13.17,13.18,71100.0,6.8227,6.8227,6.8124,6.8176,71100.0
2005-02-04 12:50:00,13.18,13.19,13.17,13.19,72900.0,6.8176,6.8227,6.8124,6.8227,72900.0
2005-02-04 13:00:00,13.19,13.19,13.17,13.18,71800.0,6.8227,6.8227,6.8124,6.8176,71800.0
2005-02-04 13:10:00,13.17,13.18,13.17,13.18,44700.0,6.8124,6.8176,6.8124,6.8176,44700.0
2005-02-04 13:20:00,13.17,13.18,13.17,13.18,281600.0,6.8124,6.8176,6.8124,6.8176,281600.0
2005-02-04 13:30:00,13.17,13.18,13.17,13.17,44800.0,6.8124,6.8176,6.8124,6.8124,44800.0
2005-02-04 13:40:00,13.18,13.18,13.17,13.18,145000.0,6.8176,6.8176,6.8124,6.8176,145000.0
2005-02-04 13:50:00,13.18,13.18,13.16,13.18,399500.0,6.8176,6.8176,6.8072,6.8176,399500.0
2005-02-04 14:00:00,13.19,13.24,13.18,13.23,248500.0,6.8227,6.8486,6.8176,6.8434,248500.0
2005-02-04 14:10:00,13.23,13.23,13.21,13.21,83600.0,6.8434,6.8434,6.8331,6.8331,83600.0
2005-02-04 14:20:00,13.22,13.23,13.21,13.23,100900.0,6.8383,6.8434,6.8331,6.8434,100900.0
2005-02-04 14:30:00,13.23,13.24,13.22,13.24,85700.0,6.8434,6.8486,6.8383,6.8486,85700.0
2005-02-04 14:40:00,13.23,13.25,13.2,13.21,151800.0,6.8434,6.8538,6.8279,6.8331,151800.0
2005-02-04 14:50:00,13.21,13.23,13.2,13.23,104600.0,6.8331,6.8434,6.8279,6.8434,104600.0
2005-02-04 15:00:00,13.23,13.24,13.2,13.21,95900.0,6.8434,6.8486,6.8279,6.8331,95900.0
2005-02-04 15:10:00,13.21,13.23,13.19,13.21,182100.0,6.8331,6.8434,6.8227,6.8331,182100.0
2005-02-04 15:20:00,13.22,13.22,13.19,13.22,75200.0,6.8383,6.8383,6.8227,6.8383,75200.0
2005-02-04 15:30:00,13.21,13.26,13.21,13.22,258000.0,6.8331,6.8589,6.8331,6.8383,258000.0
2005-02-04 15:40:00,13.22,13.25,13.21,13.24,267300.0,6.8383,6.8538,6.8331,6.8486,267300.0
2005-02-04 15:50:00,13.24,13.25,13.21,13.22,286900.0,6.8486,6.8538,6.8331,6.8383,286900.0
2005-02-07 09:30:00,13.29,13.3,13.24,13.27,546500.0,6.8745,6.8796,6.8486,6.8641,546500.0
2005-02-07 09:40:00,13.27,13.35,13.26,13.35,186400.0,6.8641,6.9055,6.8589,6.9055,186400.0
2005-02-07 09:50:00,13.35,13.36,13.3,13.35,218400.0,6.9055,6.9107,6.8796,6.9055,218400.0
2005-02-07 10:00:00,13.35,13.37,13.35,13.37,279900.0,6.9055,6.9158,6.9055,6.9158,279900.0
2005-02-07 10:10:00,13.36,13.4,13.35,13.39,414100.0,6.9107,6.9314,6.9055,6.9262,414100.0
2005-02-07 10:20:00,13.38,13.41,13.37,13.4,446400.0,6.921,6.9365,6.9158,6.9314,446400.0
2005-02-07 10:30:00,13.41,13.42,13.39,13.4,278800.0,6.9365,6.9417,6.9262,6.9314,278800.0
2005-02-07 10:40:00,13.39,13.41,13.39,13.4,282400.0,6.9262,6.9365,6.9262,6.9314,282400.0
2005-02-07 10:50:00,13.4,13.42,13.39,13.41,200800.0,6.9314,6.9417,6.9262,6.9365,200800.0
2005-02-07 11:00:00,13.41,13.43,13.41,13.42,161300.0,6.9365,6.9469,6.9365,6.9417,161300.0
2005-02-07 11:10:00,13.42,13.45,13.41,13.43,340800.0,6.9417,6.9572,6.9365,6.9469,340800.0
2005-02-07 11:20:00,13.43,13.46,13.42,13.45,356600.0,6.9469,6.9624,6.9417,6.9572,356600.0
2005-02-07 11:30:00,13.45,13.48,13.45,13.46,199000.0,6.9572,6.9727,6.9572,6.9624,199000.0
2005-02-07 11:40:00,13.46,13.49,13.46,13.48,189600.0,6.9624,6.9779,6.9624,6.9727,189600.0
2005-02-07 11:50:00,13.48,13.51,13.48,13.49,512600.0,6.9727,6.9883,6.9727,6.9779,512600.0
2005-02-07 12:00:00,13.5,13.5,13.46,13.47,75100.0,6.9831,6.9831,6.9624,6.9676,75100.0
2005-02-07 12:10:00,13.47,13.5,13.47,13.5,122300.0,6.9676,6.9831,6.9676,6.9831,122300.0
2005-02-07 12:20:00,13.49,13.5,13.43,13.46,73500.0,6.9779,6.9831,6.9469,6.9624,73500.0
2005-02-07 12:30:00,13.45,13.46,13.42,13.45,123900.0,6.9572,6.9624,6.9417,6.9572,123900.0
2005-02-07 12:40:00,13.45,13.49,13.44,13.48,141100.0,6.9572,6.9779,6.9521,6.9727,141100.0
2005-02-07 12:50:00,13.48,13.49,13.48,13.49,57000.0,6.9727,6.9779,6.9727,6.9779,57000.0
2005-02-07 13:00:00,13.5,13.54,13.49,13.54,395100.0,6.9831,7.0038,6.9779,7.0038,395100.0
2005-02-07 13:10:00,13.53,13.54,13.49,13.49,82100.0,6.9986,7.0038,6.9779,6.9779,82100.0
2005-02-07 13:20:00,13.5,13.5,13.46,13.48,102000.0,6.9831,6.9831,6.9624,6.9727,102000.0
2005-02-07 13:30:00,13.49,13.49,13.46,13.48,67400.0,6.9779,6.9779,6.9624,6.9727,67400.0
2005-02-07 13:40:00,13.48,13.5,13.47,13.48,66800.0,6.9727,6.9831,6.9676,6.9727,66800.0
2005-02-07 13:50:00,13.47,13.48,13.46,13.46,88600.0,6.9676,6.9727,6.9624,6.9624,88600.0
2005-02-07 14:00:00,13.46,13.47,13.45,13.45,109300.0,6.9624,6.9676,6.9572,6.9572,109300.0
2005-02-07 14:10:00,13.45,13.47,13.43,13.43,114600.0,6.9572,6.9676,6.9469,6.9469,114600.0
2005-02-07 14:20:00,13.44,13.46,13.43,13.44,107400.0,6.9521,6.9624,6.9469,6.9521,107400.0
2005-02-07 14:30:00,13.45,13.46,13.42,13.42,113200.0,6.9572,6.9624,6.9417,6.9417,113200.0
2005-02-07 14:40:00,13.43,13.46,13.4,13.43,142700.0,6.9469,6.9624,6.9314,6.9469,142700.0
2005-02-07 14:50:00,13.42,13.45,13.42,13.44,119200.0,6.9417,6.9572,6.9417,6.9521,119200.0
2005-02-07 15:00:00,13.44,13.44,13.4,13.41,325600.0,6.9521,6.9521,6.9314,6.9365,325600.0
2005-02-07 15:10:00,13.4,13.42,13.39,13.4,203400.0,6.9314,6.9417,6.9262,6.9314,203400.0
2005-02-07 15:20:00,13.41,13.42,13.39,13.42,147500.0,6.9365,6.9417,6.9262,6.9417,147500.0
2005-02-07 15:30:00,13.41,13.41,13.38,13.38,368800.0,6.9365,6.9365,6.921,6.921,368800.0
2005-02-07 15:40:00,13.37,13.39,13.3,13.36,496900.0,6.9158,6.9262,6.8796,6.9107,496900.0
2005-02-07 15:50:00,13.36,13.41,13.35,13.4,582700.0,6.9107,6.9365,6.9055,6.9314,582700.0
2005-02-08 09:30:00,13.24,13.41,13.24,13.36,201800.0,6.8486,6.9365,6.8486,6.9107,201800.0
2005-02-08 09:40:00,13.35,13.37,13.29,13.32,174300.0,6.9055,6.9158,6.8745,6.89,174300.0
2005-02-08 09:50:00,13.32,13.42,13.31,13.4,222400.0,6.89,6.9417,6.8848,6.9314,222400.0
2005-02-08 10:00:00,13.41,13.43,13.39,13.42,173100.0,6.9365,6.9469,6.9262,6.9417,173100.0
2005-02-08 10:10:00,13.43,13.44,13.35,13.39,1156700.0,6.9469,6.9521,6.9055,6.9262,1156700.0
2005-02-08 10:20:00,13.35,13.37,13.32,13.32,407800.0,6.9055,6.9158,6.89,6.89,407800.0
2005-02-08 10:30:00,13.32,13.34,13.32,13.32,161400.0,6.89,6.9003,6.89,6.89,161400.0
2005-02-08 10:40:00,13.33,13.33,13.3,13.31,169500.0,6.8952,6.8952,6.8796,6.8848,169500.0
2005-02-08 10:50:00,13.31,13.31,13.27,13.28,210800.0,6.8848,6.8848,6.8641,6.8693,210800.0
2005-02-08 11:00:00,13.28,13.3,13.26,13.27,123000.0,6.8693,6.8796,6.8589,6.8641,123000.0
2005-02-08 11:10:00,13.27,13.29,13.27,13.28,114300.0,6.8641,6.8745,6.8641,6.8693,114300.0
2005-02-08 11:20:00,13.27,13.28,13.25,13.27,226300.0,6.8641,6.8693,6.8538,6.8641,226300.0
2005-02-08 11:30:00,13.28,13.28,13.23,13.27,189900.0,6.8693,6.8693,6.8434,6.8641,189900.0
2005-02-08 11:40:00,13.26,13.28,13.23,13.23,110100.0,6.8589,6.8693,6.8434,6.8434,110100.0
2005-02-08 11:50:00,13.25,13.26,13.23,13.24,171600.0,6.8538,6.8589,6.8434,6.8486,171600.0
2005-02-08 12:00:00,13.23,13.25,13.23,13.25,144900.0,6.8434,6.8538,6.8434,6.8538,144900.0
2005-02-08 12:10:00,13.25,13.25,13.22,13.22,106100.0,6.8538,6.8538,6.8383,6.8383,106100.0
2005-02-08 12:20:00,13.23,13.24,13.21,13.23,141800.0,6.8434,6.8486,6.8331,6.8434,141800.0
2005-02-08 12:30:00,13.22,13.25,13.22,13.22,76900.0,6.8383,6.8538,6.8383,6.8383,76900.0
2005-02-08 12:40:00,13.23,13.25,13.22,13.25,43900.0,6.8434,6.8538,6.8383,6.8538,43900.0
2005-02-08 12:50:00,13.25,13.28,13.23,13.25,135300.0,6.8538,6.8693,6.8434,6.8538,135300.0
2005-02-08 13:00:00,13.25,13.26,13.24,13.25,87800.0,6.8538,6.8589,6.8486,6.8538,87800.0
2005-02-08 13:10:00,13.26,13.27,13.24,13.27,135500.0,6.8589,6.8641,6.8486,6.8641,135500.0
2005-02-08 13:20:00,13.26,13.28,13.24,13.25,152300.0,6.8589,6.8693,6.8486,6.8538,152300.0
2005-02-08 13:30:00,13.24,13.27,13.23,13.25,307300.0,6.8486,6.8641,6.8434,6.8538,307300.0
2005-02-08 13:40:00,13.25,13.26,13.22,13.23,204300.0,6.8538,6.8589,6.8383,6.8434,204300.0
2005-02-08 13:50:00,13.24,13.25,13.21,13.22,186300.0,6.8486,6.8538,6.8331,6.8383,186300.0
2005-02-08 14:00:00,13.21,13.23,13.21,13.22,220500.0,6.8331,6.8434,6.8331,6.8383,220500.0
2005-02-08 14:10:00,13.22,13.25,13.22,13.22,124400.0,6.8383,6.8538,6.8383,6.8383,124400.0
2005-02-08 14:20:00,13.22,13.24,13.21,13.21,131300.0,6.8383,6.8486,6.8331,6.8331,131300.0
2005-02-08 14:30:00,13.21,13.22,13.19,13.21,278600.0,6.8331,6.8383,6.8227,6.8331,278600.0
2005-02-08 14:40:00,13.21,13.24,13.19,13.23,477800.0,6.8331,6.8486,6.8227,6.8434,477800.0
2005-02-08 14:50:00,13.23,13.24,13.19,13.2,278300.0,6.8434,6.8486,6.8227,6.8279,278300.0
2005-02-08 15:00:00,13.2,13.22,13.18,13.18,575600.0,6.8279,6.8383,6.8176,6.8176,575600.0
2005-02-08 15:10:00,13.18,13.21,13.18,13.2,201300.0,6.8176,6.8331,6.8176,6.8279,201300.0
2005-02-08 15:20:00,13.21,13.22,13.18,13.18,377400.0,6.8331,6.8383,6.8176,6.8176,377400.0
2005-02-08 15:30:00,13.18,13.19,13.17,13.18,184200.0,6.8176,6.8227,6.8124,6.8176,184200.0
2005-02-08 15:40:00,13.19,13.19,13.15,13.16,476700.0,6.8227,6.8227,6.8021,6.8072,476700.0
2005-02-08 15:50:00,13.16,13.18,13.15,13.16,460200.0,6.8072,6.8176,6.8021,6.8072,460200.0
2005-02-09 09:30:00,13.1,13.17,13.09,13.17,345800.0,6.7762,6.8124,6.771,6.8124,345800.0
2005-02-09 09:40:00,13.15,13.19,13.15,13.19,121500.0,6.8021,6.8227,6.8021,6.8227,121500.0
2005-02-09 09:50:00,13.18,13.18,13.14,13.15,349600.0,6.8176,6.8176,6.7969,6.8021,349600.0
2005-02-09 10:00:00,13.14,13.17,13.14,13.17,170600.0,6.7969,6.8124,6.7969,6.8124,170600.0
2005-02-09 10:10:00,13.17,13.17,13.11,13.14,207100.0,6.8124,6.8124,6.7814,6.7969,207100.0
2005-02-09 10:20:00,13.13,13.15,13.11,13.14,137400.0,6.7917,6.8021,6.7814,6.7969,137400.0
2005-02-09 10:30:00,13.13,13.13,13.09,13.11,531000.0,6.7917,6.7917,6.771,6.7814,531000.0
2005-02-09 10:40:00,13.1,13.12,13.1,13.11,105700.0,6.7762,6.7865,6.7762,6.7814,105700.0
2005-02-09 10:50:00,13.11,13.12,13.1,13.1,197000.0,6.7814,6.7865,6.7762,6.7762,197000.0
2005-02-09 11:00:00,13.1,13.11,13.09,13.1,157100.0,6.7762,6.7814,6.771,6.7762,157100.0
2005-02-09 11:10:00,13.09,13.12,13.09,13.12,421600.0,6.771,6.7865,6.771,6.7865,421600.0
2005-02-09 11:20:00,13.11,13.12,13.1,13.1,81400.0,6.7814,6.7865,6.7762,6.7762,81400.0
2005-02-09 11:30:00,13.1,13.11,13.1,13.1,575800.0,6.7762,6.7814,6.7762,6.7762,575800.0
2005-02-09 11:40:00,13.1,13.11,13.09,13.11,126900.0,6.7762,6.7814,6.771,6.7814,126900.0
2005-02-09 11:50:00,13.11,13.12,13.1,13.11,50200.0,6.7814,6.7865,6.7762,6.7814,50200.0
2005-02-09 12:00:00,13.11,13.12,13.1,13.11,54400.0,6.7814,6.7865,6.7762,6.7814,54400.0
2005-02-09 12:10:00,13.11,13.12,13.11,13.11,53500.0,6.7814,6.7865,6.7814,6.7814,53500.0
2005-02-09 12:20:00,13.12,13.12,13.1,13.11,215600.0,6.7865,6.7865,6.7762,6.7814,215600.0
2005-02-09 12:30:00,13.11,13.12,13.1,13.11,71500.0,6.7814,6.7865,6.7762,6.7814,71500.0
2005-02-09 12:40:00,13.11,13.11,13.1,13.1,478000.0,6.7814,6.7814,6.7762,6.7762,478000.0
2005-02-09 12:50:00,13.1,13.11,13.09,13.11,194900.0,6.7762,6.7814,6.771,6.7814,194900.0
2005-02-09 13:00:00,13.1,13.12,13.1,13.11,64700.0,6.7762,6.7865,6.7762,6.7814,64700.0
2005-02-09 13:10:00,13.11,13.11,13.09,13.1,74200.0,6.7814,6.7814,6.771,6.7762,74200.0
2005-02-09 13:20:00,13.1,13.1,13.09,13.1,119800.0,6.7762,6.7762,6.771,6.7762,119800.0
2005-02-09 13:30:00,13.09,13.1,13.09,13.09,146000.0,6.771,6.7762,6.771,6.771,146000.0
2005-02-09 13:40:00,13.09,13.1,13.08,13.09,74800.0,6.771,6.7762,6.7658,6.771,74800.0
2005-02-09 13:50:00,13.1,13.1,13.08,13.09,73200.0,6.7762,6.7762,6.7658,6.771,73200.0
2005-02-09 14:00:00,13.1,13.1,13.08,13.09,334200.0,6.7762,6.7762,6.7658,6.771,334200.0
2005-02-09 14:10:00,13.08,13.09,13.07,13.08,108000.0,6.7658,6.771,6.7607,6.7658,108000.0
2005-02-09 14:20:00,13.07,13.08,13.06,13.07,156000.0,6.7607,6.7658,6.7555,6.7607,156000.0
2005-02-09 14:30:00,13.06,13.07,13.06,13.07,110900.0,6.7555,6.7607,6.7555,6.7607,110900.0
2005-02-09 14:40:00,13.06,13.07,13.05,13.07,413500.0,6.7555,6.7607,6.7503,6.7607,413500.0
2005-02-09 14:50:00,13.07,13.14,13.04,13.05,347600.0,6.7607,6.7969,6.7452,6.7503,347600.0
2005-02-09 15:00:00,13.05,13.06,13.05,13.05,203800.0,6.7503,6.7555,6.7503,6.7503,203800.0
2005-02-09 15:10:00,13.06,13.1,13.05,13.1,172000.0,6.7555,6.7762,6.7503,6.7762,172000.0
2005-02-09 15:20:00,13.1,13.14,13.09,13.13,280600.0,6.7762,6.7969,6.771,6.7917,280600.0
2005-02-09 15:30:00,13.14,13.15,13.13,13.15,261700.0,6.7969,6.8021,6.7917,6.8021,261700.0
2005-02-09 15:40:00,13.15,13.15,13.13,13.14,233900.0,6.8021,6.8021,6.7917,6.7969,233900.0
2005-02-09 15:50:00,13.14,13.14,13.11,13.11,313100.0,6.7969,6.7969,6.7814,6.7814,313100.0
2005-02-10 09:30:00,13.11,13.21,13.08,13.11,311400.0,6.7814,6.8331,6.7658,6.7814,311400.0
2005-02-10 09:40:00,13.12,13.12,13.09,13.1,370700.0,6.7865,6.7865,6.771,6.7762,370700.0
2005-02-10 09:50:00,13.09,13.1,13.06,13.07,225400.0,6.771,6.7762,6.7555,6.7607,225400.0
2005-02-10 10:00:00,13.07,13.13,13.07,13.11,154800.0,6.7607,6.7917,6.7607,6.7814,154800.0
2005-02-10 10:10:00,13.11,13.12,13.11,13.11,54800.0,6.7814,6.7865,6.7814,6.7814,54800.0
2005-02-10 10:20:00,13.11,13.12,13.09,13.1,53700.0,6.7814,6.7865,6.771,6.7762,53700.0
2005-02-10 10:30:00,13.1,13.13,13.08,13.09,181000.0,6.7762,6.7917,6.7658,6.771,181000.0
2005-02-10 10:40:00,13.09,13.1,13.08,13.1,260300.0,6.771,6.7762,6.7658,6.7762,260300.0
2005-02-10 10:50:00,13.1,13.12,13.09,13.1,91800.0,6.7762,6.7865,6.771,6.7762,91800.0
2005-02-10 11:00:00,13.11,13.13,13.1,13.1,140400.0,6.7814,6.7917,6.7762,6.7762,140400.0
2005-02-10 11:10:00,13.11,13.14,13.09,13.14,145000.0,6.7814,6.7969,6.771,6.7969,145000.0
2005-02-10 11:20:00,13.14,13.14,13.1,13.12,108600.0,6.7969,6.7969,6.7762,6.7865,108600.0
2005-02-10 11:30:00,13.12,13.13,13.09,13.12,142700.0,6.7865,6.7917,6.771,6.7865,142700.0
2005-02-10 11:40:00,13.12,13.14,13.11,13.13,113300.0,6.7865,6.7969,6.7814,6.7917,113300.0
2005-02-10 11:50:00,13.13,13.13,13.1,13.12,85300.0,6.7917,6.7917,6.7762,6.7865,85300.0
2005-02-10 12:00:00,13.11,13.12,13.09,13.09,79100.0,6.7814,6.7865,6.771,6.771,79100.0
2005-02-10 12:10:00,13.1,13.11,13.09,13.09,305600.0,6.7762,6.7814,6.771,6.771,305600.0
2005-02-10 12:20:00,13.09,13.11,13.08,13.1,95600.0,6.771,6.7814,6.7658,6.7762,95600.0
2005-02-10 12:30:00,13.09,13.1,13.08,13.09,36600.0,6.771,6.7762,6.7658,6.771,36600.0
2005-02-10 12:40:00,13.09,13.1,13.08,13.09,51300.0,6.771,6.7762,6.7658,6.771,51300.0
2005-02-10 12:50:00,13.1,13.1,13.08,13.09,29800.0,6.7762,6.7762,6.7658,6.771,29800.0
2005-02-10 13:00:00,13.09,13.11,13.08,13.08,151200.0,6.771,6.7814,6.7658,6.7658,151200.0
2005-02-10 13:10:00,13.09,13.1,13.08,13.1,102500.0,6.771,6.7762,6.7658,6.7762,102500.0
2005-02-10 13:20:00,13.1,13.12,13.08,13.12,99200.0,6.7762,6.7865,6.7658,6.7865,99200.0
2005-02-10 13:30:00,13.12,13.14,13.1,13.11,194900.0,6.7865,6.7969,6.7762,6.7814,194900.0
2005-02-10 13:40:00,13.1,13.11,13.09,13.09,61700.0,6.7762,6.7814,6.771,6.771,61700.0
2005-02-10 13:50:00,13.1,13.1,13.09,13.1,203200.0,6.7762,6.7762,6.771,6.7762,203200.0
2005-02-10 14:00:00,13.1,13.1,13.09,13.09,148900.0,6.7762,6.7762,6.771,6.771,148900.0
2005-02-10 14:10:00,13.09,13.1,13.07,13.08,321700.0,6.771,6.7762,6.7607,6.7658,321700.0
2005-02-10 14:20:00,13.08,13.09,13.07,13.07,109100.0,6.7658,6.771,6.7607,6.7607,109100.0
2005-02-10 14:30:00,13.08,13.09,13.07,13.07,142200.0,6.7658,6.771,6.7607,6.7607,142200.0
2005-02-10 14:40:00,13.07,13.08,13.06,13.07,218000.0,6.7607,6.7658,6.7555,6.7607,218000.0
2005-02-10 14:50:00,13.07,13.08,13.06,13.07,141800.0,6.7607,6.7658,6.7555,6.7607,141800.0
2005-02-10 15:00:00,13.07,13.1,13.06,13.09,156700.0,6.7607,6.7762,6.7555,6.771,156700.0
2005-02-10 15:10:00,13.09,13.1,13.08,13.1,207300.0,6.771,6.7762,6.7658,6.7762,207300.0
2005-02-10 15:20:00,13.1,13.11,13.09,13.11,372800.0,6.7762,6.7814,6.771,6.7814,372800.0
2005-02-10 15:30:00,13.11,13.12,13.1,13.11,348700.0,6.7814,6.7865,6.7762,6.7814,348700.0
2005-02-10 15:40:00,13.1,13.12,13.09,13.1,334400.0,6.7762,6.7865,6.771,6.7762,334400.0
2005-02-10 15:50:00,13.09,13.11,13.09,13.1,736400.0,6.771,6.7814,6.771,6.7762,736400.0
2005-02-11 09:30:00,13.09,13.12,13.08,13.1,766400.0,6.771,6.7865,6.7658,6.7762,766400.0
2005-02-11 09:40:00,13.1,13.1,13.09,13.1,87600.0,6.7762,6.7762,6.771,6.7762,87600.0
2005-02-11 09:50:00,13.1,13.1,13.09,13.1,93600.0,6.7762,6.7762,6.771,6.7762,93600.0
2005-02-11 10:00:00,13.1,13.1,13.08,13.08,278800.0,6.7762,6.7762,6.7658,6.7658,278800.0
2005-02-11 10:10:00,13.08,13.09,13.07,13.07,98500.0,6.7658,6.771,6.7607,6.7607,98500.0
2005-02-11 10:20:00,13.07,13.08,13.06,13.07,76000.0,6.7607,6.7658,6.7555,6.7607,76000.0
2005-02-11 10:30:00,13.07,13.08,13.06,13.07,137700.0,6.7607,6.7658,6.7555,6.7607,137700.0
2005-02-11 10:40:00,13.06,13.07,13.05,13.05,878400.0,6.7555,6.7607,6.7503,6.7503,878400.0
2005-02-11 10:50:00,13.05,13.07,13.04,13.06,317900.0,6.7503,6.7607,6.7452,6.7555,317900.0
2005-02-11 11:00:00,13.06,13.11,13.05,13.1,193200.0,6.7555,6.7814,6.7503,6.7762,193200.0
2005-02-11 11:10:00,13.11,13.15,13.11,13.12,116100.0,6.7814,6.8021,6.7814,6.7865,116100.0
2005-02-11 11:20:00,13.13,13.18,13.1,13.17,278900.0,6.7917,6.8176,6.7762,6.8124,278900.0
2005-02-11 11:30:00,13.17,13.19,13.09,13.1,254000.0,6.8124,6.8227,6.771,6.7762,254000.0
2005-02-11 11:40:00,13.1,13.12,13.1,13.1,134600.0,6.7762,6.7865,6.7762,6.7762,134600.0
2005-02-11 11:50:00,13.11,13.11,13.08,13.1,76600.0,6.7814,6.7814,6.7658,6.7762,76600.0
2005-02-11 12:00:00,13.1,13.1,13.08,13.08,105100.0,6.7762,6.7762,6.7658,6.7658,105100.0
2005-02-11 12:10:00,13.08,13.12,13.07,13.07,127900.0,6.7658,6.7865,6.7607,6.7607,127900.0
2005-02-11 12:20:00,13.08,13.09,13.07,13.08,124300.0,6.7658,6.771,6.7607,6.7658,124300.0
2005-02-11 12:30:00,13.07,13.1,13.07,13.09,111000.0,6.7607,6.7762,6.7607,6.771,111000.0
2005-02-11 12:40:00,13.1,13.1,13.07,13.09,62700.0,6.7762,6.7762,6.7607,6.771,62700.0
2005-02-11 12:50:00,13.09,13.1,13.07,13.07,72500.0,6.771,6.7762,6.7607,6.7607,72500.0
2005-02-11 13:00:00,13.08,13.09,13.07,13.07,63200.0,6.7658,6.771,6.7607,6.7607,63200.0
2005-02-11 13:10:00,13.08,13.09,13.07,13.08,143500.0,6.7658,6.771,6.7607,6.7658,143500.0
2005-02-11 13:20:00,13.08,13.12,13.07,13.11,126600.0,6.7658,6.7865,6.7607,6.7814,126600.0
2005-02-11 13:30:00,13.12,13.12,13.09,13.1,77000.0,6.7865,6.7865,6.771,6.7762,77000.0
2005-02-11 13:40:00,13.11,13.11,13.09,13.09,74000.0,6.7814,6.7814,6.771,6.771,74000.0
2005-02-11 13:50:00,13.09,13.11,13.09,13.09,97800.0,6.771,6.7814,6.771,6.771,97800.0
2005-02-11 14:00:00,13.09,13.1,13.08,13.1,103600.0,6.771,6.7762,6.7658,6.7762,103600.0
2005-02-11 14:10:00,13.09,13.11,13.07,13.08,150800.0,6.771,6.7814,6.7607,6.7658,150800.0
2005-02-11 14:20:00,13.08,13.09,13.07,13.09,99300.0,6.7658,6.771,6.7607,6.771,99300.0
2005-02-11 14:30:00,13.09,13.09,13.07,13.08,115700.0,6.771,6.771,6.7607,6.7658,115700.0
2005-02-11 14:40:00,13.09,13.09,13.08,13.09,169400.0,6.771,6.771,6.7658,6.771,169400.0
2005-02-11 14:50:00,13.08,13.09,13.08,13.09,112300.0,6.7658,6.771,6.7658,6.771,112300.0
2005-02-11 15:00:00,13.09,13.09,13.06,13.08,218200.0,6.771,6.771,6.7555,6.7658,218200.0
2005-02-11 15:10:00,13.08,13.09,13.07,13.08,1514400.0,6.7658,6.771,6.7607,6.7658,1514400.0
2005-02-11 15:20:00,13.09,13.1,13.07,13.09,108600.0,6.771,6.7762,6.7607,6.771,108600.0
2005-02-11 15:30:00,13.1,13.1,13.09,13.1,70700.0,6.7762,6.7762,6.771,6.7762,70700.0
2005-02-11 15:40:00,13.09,13.1,13.07,13.09,244600.0,6.771,6.7762,6.7607,6.771,244600.0
2005-02-11 15:50:00,13.09,13.09,13.06,13.07,294000.0,6.771,6.771,6.7555,6.7607,294000.0
2005-02-14 09:30:00,13.12,13.15,13.07,13.09,376600.0,6.7865,6.8021,6.7607,6.771,376600.0
2005-02-14 09:40:00,13.09,13.15,13.07,13.15,235600.0,6.771,6.8021,6.7607,6.8021,235600.0
2005-02-14 09:50:00,13.14,13.15,13.09,13.11,253100.0,6.7969,6.8021,6.771,6.7814,253100.0
2005-02-14 10:00:00,13.11,13.11,13.06,13.07,165800.0,6.7814,6.7814,6.7555,6.7607,165800.0
2005-02-14 10:10:00,13.07,13.08,13.05,13.05,176800.0,6.7607,6.7658,6.7503,6.7503,176800.0
2005-02-14 10:20:00,13.06,13.06,13.05,13.05,74700.0,6.7555,6.7555,6.7503,6.7503,74700.0
2005-02-14 10:30:00,13.06,13.08,13.05,13.06,181900.0,6.7555,6.7658,6.7503,6.7555,181900.0
2005-02-14 10:40:00,13.07,13.08,13.05,13.05,111700.0,6.7607,6.7658,6.7503,6.7503,111700.0
2005-02-14 10:50:00,13.05,13.07,13.04,13.05,135800.0,6.7503,6.7607,6.7452,6.7503,135800.0
2005-02-14 11:00:00,13.05,13.12,13.05,13.11,218600.0,6.7503,6.7865,6.7503,6.7814,218600.0
2005-02-14 11:10:00,13.11,13.12,13.09,13.11,164400.0,6.7814,6.7865,6.771,6.7814,164400.0
2005-02-14 11:20:00,13.11,13.13,13.11,13.12,125300.0,6.7814,6.7917,6.7814,6.7865,125300.0
2005-02-14 11:30:00,13.12,13.14,13.11,13.12,104000.0,6.7865,6.7969,6.7814,6.7865,104000.0
2005-02-14 11:40:00,13.12,13.15,13.11,13.14,95100.0,6.7865,6.8021,6.7814,6.7969,95100.0
2005-02-14 11:50:00,13.15,13.15,13.14,13.14,95500.0,6.8021,6.8021,6.7969,6.7969,95500.0
2005-02-14 12:00:00,13.15,13.15,13.12,13.12,204200.0,6.8021,6.8021,6.7865,6.7865,204200.0
2005-02-14 12:10:00,13.13,13.14,13.12,13.13,65400.0,6.7917,6.7969,6.7865,6.7917,65400.0
2005-02-14 12:20:00,13.14,13.15,13.13,13.14,59900.0,6.7969,6.8021,6.7917,6.7969,59900.0
2005-02-14 12:30:00,13.14,13.15,13.13,13.14,154700.0,6.7969,6.8021,6.7917,6.7969,154700.0
2005-02-14 12:40:00,13.14,13.18,13.14,13.17,131300.0,6.7969,6.8176,6.7969,6.8124,131300.0
2005-02-14 12:50:00,13.16,13.18,13.16,13.17,37600.0,6.8072,6.8176,6.8072,6.8124,37600.0
2005-02-14 13:00:00,13.17,13.18,13.13,13.16,125600.0,6.8124,6.8176,6.7917,6.8072,125600.0
2005-02-14 13:10:00,13.16,13.2,13.16,13.18,186500.0,6.8072,6.8279,6.8072,6.8176,186500.0
2005-02-14 13:20:00,13.17,13.18,13.16,13.17,85000.0,6.8124,6.8176,6.8072,6.8124,85000.0
2005-02-14 13:30:00,13.17,13.17,13.15,13.15,75600.0,6.8124,6.8124,6.8021,6.8021,75600.0
2005-02-14 13:40:00,13.15,13.16,13.14,13.14,47000.0,6.8021,6.8072,6.7969,6.7969,47000.0
2005-02-14 13:50:00,13.14,13.16,13.14,13.15,91200.0,6.7969,6.8072,6.7969,6.8021,91200.0
2005-02-14 14:00:00,13.14,13.15,13.11,13.11,120700.0,6.7969,6.8021,6.7814,6.7814,120700.0
2005-02-14 14:10:00,13.11,13.14,13.11,13.13,228200.0,6.7814,6.7969,6.7814,6.7917,228200.0
2005-02-14 14:20:00,13.13,13.15,13.12,13.12,64500.0,6.7917,6.8021,6.7865,6.7865,64500.0
2005-02-14 14:30:00,13.12,13.13,13.12,13.12,89300.0,6.7865,6.7917,6.7865,6.7865,89300.0
2005-02-14 14:40:00,13.13,13.13,13.12,13.12,102100.0,6.7917,6.7917,6.7865,6.7865,102100.0
2005-02-14 14:50:00,13.12,13.13,13.11,13.12,126200.0,6.7865,6.7917,6.7814,6.7865,126200.0
2005-02-14 15:00:00,13.13,13.13,13.11,13.11,114500.0,6.7917,6.7917,6.7814,6.7814,114500.0
2005-02-14 15:10:00,13.11,13.12,13.1,13.11,249200.0,6.7814,6.7865,6.7762,6.7814,249200.0
2005-02-14 15:20:00,13.12,13.12,13.11,13.11,118000.0,6.7865,6.7865,6.7814,6.7814,118000.0
2005-02-14 15:30:00,13.11,13.12,13.1,13.11,196900.0,6.7814,6.7865,6.7762,6.7814,196900.0
2005-02-14 15:40:00,13.11,13.12,13.1,13.1,297600.0,6.7814,6.7865,6.7762,6.7762,297600.0
2005-02-14 15:50:00,13.1,13.11,13.09,13.1,446600.0,6.7762,6.7814,6.771,6.7762,446600.0
2005-02-15 09:30:00,13.06,13.09,13.06,13.06,289000.0,6.7555,6.771,6.7555,6.7555,289000.0
2005-02-15 09:40:00,13.07,13.08,13.06,13.07,137500.0,6.7607,6.7658,6.7555,6.7607,137500.0
2005-02-15 09:50:00,13.07,13.1,13.06,13.1,166100.0,6.7607,6.7762,6.7555,6.7762,166100.0
2005-02-15 10:00:00,13.1,13.12,13.1,13.11,84500.0,6.7762,6.7865,6.7762,6.7814,84500.0
2005-02-15 10:10:00,13.1,13.12,13.09,13.1,64100.0,6.7762,6.7865,6.771,6.7762,64100.0
2005-02-15 10:20:00,13.1,13.12,13.09,13.11,127200.0,6.7762,6.7865,6.771,6.7814,127200.0
2005-02-15 10:30:00,13.11,13.17,13.11,13.14,215300.0,6.7814,6.8124,6.7814,6.7969,215300.0
2005-02-15 10:40:00,13.14,13.17,13.14,13.16,155800.0,6.7969,6.8124,6.7969,6.8072,155800.0
2005-02-15 10:50:00,13.17,13.17,13.14,13.16,69900.0,6.8124,6.8124,6.7969,6.8072,69900.0
2005-02-15 11:00:00,13.15,13.17,13.15,13.16,147000.0,6.8021,6.8124,6.8021,6.8072,147000.0
2005-02-15 11:10:00,13.16,13.16,13.15,13.15,119600.0,6.8072,6.8072,6.8021,6.8021,119600.0
2005-02-15 11:20:00,13.15,13.17,13.15,13.16,103000.0,6.8021,6.8124,6.8021,6.8072,103000.0
2005-02-15 11:30:00,13.16,13.17,13.15,13.15,57400.0,6.8072,6.8124,6.8021,6.8021,57400.0
2005-02-15 11:40:00,13.16,13.16,13.14,13.14,78500.0,6.8072,6.8072,6.7969,6.7969,78500.0
2005-02-15 11:50:00,13.14,13.16,13.14,13.16,92700.0,6.7969,6.8072,6.7969,6.8072,92700.0
2005-02-15 12:00:00,13.15,13.17,13.15,13.17,68500.0,6.8021,6.8124,6.8021,6.8124,68500.0
2005-02-15 12:10:00,13.16,13.17,13.15,13.16,44500.0,6.8072,6.8124,6.8021,6.8072,44500.0
2005-02-15 12:20:00,13.17,13.17,13.15,13.15,77100.0,6.8124,6.8124,6.8021,6.8021,77100.0
2005-02-15 12:30:00,13.14,13.16,13.13,13.15,93900.0,6.7969,6.8072,6.7917,6.8021,93900.0
2005-02-15 12:40:00,13.15,13.15,13.13,13.14,58500.0,6.8021,6.8021,6.7917,6.7969,58500.0
2005-02-15 12:50:00,13.14,13.16,13.13,13.15,39200.0,6.7969,6.8072,6.7917,6.8021,39200.0
2005-02-15 13:00:00,13.15,13.15,13.13,13.14,129500.0,6.8021,6.8021,6.7917,6.7969,129500.0
2005-02-15 13:10:00,13.14,13.16,13.13,13.16,63400.0,6.7969,6.8072,6.7917,6.8072,63400.0
2005-02-15 13:20:00,13.15,13.16,13.14,13.14,65300.0,6.8021,6.8072,6.7969,6.7969,65300.0
2005-02-15 13:30:00,13.14,13.15,13.13,13.14,118900.0,6.7969,6.8021,6.7917,6.7969,118900.0
2005-02-15 13:40:00,13.14,13.15,13.13,13.13,206800.0,6.7969,6.8021,6.7917,6.7917,206800.0
2005-02-15 13:50:00,13.13,13.15,13.13,13.14,176400.0,6.7917,6.8021,6.7917,6.7969,176400.0
2005-02-15 14:00:00,13.13,13.15,13.12,13.14,107900.0,6.7917,6.8021,6.7865,6.7969,107900.0
2005-02-15 14:10:00,13.15,13.15,13.11,13.12,126200.0,6.8021,6.8021,6.7814,6.7865,126200.0
2005-02-15 14:20:00,13.11,13.12,13.1,13.11,191100.0,6.7814,6.7865,6.7762,6.7814,191100.0
2005-02-15 14:30:00,13.12,13.12,13.1,13.11,153900.0,6.7865,6.7865,6.7762,6.7814,153900.0
2005-02-15 14:40:00,13.11,13.14,13.1,13.12,207000.0,6.7814,6.7969,6.7762,6.7865,207000.0
2005-02-15 14:50:00,13.12,13.13,13.1,13.11,112000.0,6.7865,6.7917,6.7762,6.7814,112000.0
2005-02-15 15:00:00,13.11,13.14,13.11,13.14,177700.0,6.7814,6.7969,6.7814,6.7969,177700.0
2005-02-15 15:10:00,13.14,13.16,13.13,13.14,102000.0,6.7969,6.8072,6.7917,6.7969,102000.0
2005-02-15 15:20:00,13.14,13.16,13.14,13.15,177300.0,6.7969,6.8072,6.7969,6.8021,177300.0
2005-02-15 15:30:00,13.16,13.17,13.15,13.17,242200.0,6.8072,6.8124,6.8021,6.8124,242200.0
2005-02-15 15:40:00,13.16,13.18,13.16,13.18,230700.0,6.8072,6.8176,6.8072,6.8176,230700.0
2005-02-15 15:50:00,13.17,13.18,13.14,13.15,319500.0,6.8124,6.8176,6.7969,6.8021,319500.0
2005-02-16 09:30:00,13.1,13.13,13.1,13.1,210300.0,6.7762,6.7917,6.7762,6.7762,210300.0
2005-02-16 09:40:00,13.11,13.11,13.09,13.09,85600.0,6.7814,6.7814,6.771,6.771,85600.0
2005-02-16 09:50:00,13.08,13.1,13.07,13.07,246500.0,6.7658,6.7762,6.7607,6.7607,246500.0
2005-02-16 10:00:00,13.07,13.09,13.05,13.09,213700.0,6.7607,6.771,6.7503,6.771,213700.0
2005-02-16 10:10:00,13.09,13.09,13.07,13.09,175300.0,6.771,6.771,6.7607,6.771,175300.0
2005-02-16 10:20:00,13.1,13.1,13.08,13.09,89500.0,6.7762,6.7762,6.7658,6.771,89500.0
2005-02-16 10:30:00,13.09,13.1,13.08,13.08,80600.0,6.771,6.7762,6.7658,6.7658,80600.0
2005-02-16 10:40:00,13.08,13.11,13.07,13.1,242600.0,6.7658,6.7814,6.7607,6.7762,242600.0
2005-02-16 10:50:00,13.1,13.14,13.09,13.14,185200.0,6.7762,6.7969,6.771,6.7969,185200.0
2005-02-16 11:00:00,13.15,13.15,13.1,13.13,144900.0,6.8021,6.8021,6.7762,6.7917,144900.0
2005-02-16 11:10:00,13.12,13.13,13.09,13.1,74300.0,6.7865,6.7917,6.771,6.7762,74300.0
2005-02-16 11:20:00,13.1,13.12,13.1,13.12,83300.0,6.7762,6.7865,6.7762,6.7865,83300.0
2005-02-16 11:30:00,13.12,13.14,13.1,13.12,115200.0,6.7865,6.7969,6.7762,6.7865,115200.0
2005-02-16 11:40:00,13.13,13.14,13.12,13.12,74100.0,6.7917,6.7969,6.7865,6.7865,74100.0
2005-02-16 11:50:00,13.12,13.14,13.12,13.13,43300.0,6.7865,6.7969,6.7865,6.7917,43300.0
2005-02-16 12:00:00,13.13,13.14,13.11,13.11,142600.0,6.7917,6.7969,6.7814,6.7814,142600.0
2005-02-16 12:10:00,13.11,13.13,13.1,13.13,97100.0,6.7814,6.7917,6.7762,6.7917,97100.0
2005-02-16 12:20:00,13.13,13.15,13.12,13.15,99100.0,6.7917,6.8021,6.7865,6.8021,99100.0
2005-02-16 12:30:00,13.14,13.15,13.13,13.15,51100.0,6.7969,6.8021,6.7917,6.8021,51100.0
2005-02-16 12:40:00,13.14,13.16,13.14,13.15,95300.0,6.7969,6.8072,6.7969,6.8021,95300.0
2005-02-16 12:50:00,13.15,13.17,13.13,13.13,461600.0,6.8021,6.8124,6.7917,6.7917,461600.0
2005-02-16 13:00:00,13.13,13.15,13.13,13.15,105200.0,6.7917,6.8021,6.7917,6.8021,105200.0
2005-02-16 13:10:00,13.14,13.16,13.14,13.15,106600.0,6.7969,6.8072,6.7969,6.8021,106600.0
2005-02-16 13:20:00,13.15,13.16,13.12,13.13,95600.0,6.8021,6.8072,6.7865,6.7917,95600.0
2005-02-16 13:30:00,13.13,13.16,13.12,13.14,155200.0,6.7917,6.8072,6.7865,6.7969,155200.0
2005-02-16 13:40:00,13.13,13.16,13.13,13.16,85000.0,6.7917,6.8072,6.7917,6.8072,85000.0
2005-02-16 13:50:00,13.16,13.16,13.14,13.14,114500.0,6.8072,6.8072,6.7969,6.7969,114500.0
2005-02-16 14:00:00,13.14,13.15,13.13,13.15,105000.0,6.7969,6.8021,6.7917,6.8021,105000.0
2005-02-16 14:10:00,13.14,13.15,13.11,13.13,174300.0,6.7969,6.8021,6.7814,6.7917,174300.0
2005-02-16 14:20:00,13.14,13.15,13.13,13.15,222200.0,6.7969,6.8021,6.7917,6.8021,222200.0
2005-02-16 14:30:00,13.14,13.17,13.14,13.16,135200.0,6.7969,6.8124,6.7969,6.8072,135200.0
2005-02-16 14:40:00,13.16,13.19,13.16,13.18,146800.0,6.8072,6.8227,6.8072,6.8176,146800.0
2005-02-16 14:50:00,13.18,13.21,13.17,13.2,260200.0,6.8176,6.8331,6.8124,6.8279,260200.0
2005-02-16 15:00:00,13.21,13.24,13.2,13.23,295800.0,6.8331,6.8486,6.8279,6.8434,295800.0
2005-02-16 15:10:00,13.23,13.25,13.23,13.24,261800.0,6.8434,6.8538,6.8434,6.8486,261800.0
2005-02-16 15:20:00,13.24,13.25,13.2,13.24,211100.0,6.8486,6.8538,6.8279,6.8486,211100.0
2005-02-16 15:30:00,13.24,13.26,13.22,13.23,263600.0,6.8486,6.8589,6.8383,6.8434,263600.0
2005-02-16 15:40:00,13.22,13.26,13.22,13.24,309900.0,6.8383,6.8589,6.8383,6.8486,309900.0
2005-02-16 15:50:00,13.24,13.28,13.24,13.25,918800.0,6.8486,6.8693,6.8486,6.8538,918800.0
2005-02-17 09:30:00,13.19,13.25,13.17,13.21,296100.0,6.8227,6.8538,6.8124,6.8331,296100.0
2005-02-17 09:40:00,13.21,13.23,13.18,13.2,54600.0,6.8331,6.8434,6.8176,6.8279,54600.0
2005-02-17 09:50:00,13.19,13.2,13.18,13.19,58900.0,6.8227,6.8279,6.8176,6.8227,58900.0
2005-02-17 10:00:00,13.2,13.21,13.19,13.2,74300.0,6.8279,6.8331,6.8227,6.8279,74300.0
2005-02-17 10:10:00,13.2,13.2,13.15,13.17,112600.0,6.8279,6.8279,6.8021,6.8124,112600.0
2005-02-17 10:20:00,13.17,13.18,13.15,13.17,356300.0,6.8124,6.8176,6.8021,6.8124,356300.0
2005-02-17 10:30:00,13.17,13.18,13.15,13.16,235300.0,6.8124,6.8176,6.8021,6.8072,235300.0
2005-02-17 10:40:00,13.16,13.17,13.15,13.15,120500.0,6.8072,6.8124,6.8021,6.8021,120500.0
2005-02-17 10:50:00,13.15,13.17,13.15,13.15,115500.0,6.8021,6.8124,6.8021,6.8021,115500.0
2005-02-17 11:00:00,13.16,13.16,13.15,13.16,142600.0,6.8072,6.8072,6.8021,6.8072,142600.0
2005-02-17 11:10:00,13.16,13.17,13.15,13.15,180300.0,6.8072,6.8124,6.8021,6.8021,180300.0
2005-02-17 11:20:00,13.15,13.16,13.13,13.14,126700.0,6.8021,6.8072,6.7917,6.7969,126700.0
2005-02-17 11:30:00,13.14,13.15,13.12,13.13,70200.0,6.7969,6.8021,6.7865,6.7917,70200.0
2005-02-17 11:40:00,13.13,13.13,13.1,13.11,173900.0,6.7917,6.7917,6.7762,6.7814,173900.0
2005-02-17 11:50:00,13.12,13.16,13.1,13.11,106600.0,6.7865,6.8072,6.7762,6.7814,106600.0
2005-02-17 12:00:00,13.11,13.13,13.1,13.11,129800.0,6.7814,6.7917,6.7762,6.7814,129800.0
2005-02-17 12:10:00,13.12,13.15,13.12,13.13,94000.0,6.7865,6.8021,6.7865,6.7917,94000.0
2005-02-17 12:20:00,13.13,13.14,13.12,13.14,43900.0,6.7917,6.7969,6.7865,6.7969,43900.0
2005-02-17 12:30:00,13.13,13.15,13.13,13.13,122800.0,6.7917,6.8021,6.7917,6.7917,122800.0
2005-02-17 12:40:00,13.13,13.15,13.13,13.14,61800.0,6.7917,6.8021,6.7917,6.7969,61800.0
2005-02-17 12:50:00,13.13,13.14,13.13,13.14,56400.0,6.7917,6.7969,6.7917,6.7969,56400.0
2005-02-17 13:00:00,13.14,13.14,13.13,13.13,54500.0,6.7969,6.7969,6.7917,6.7917,54500.0
2005-02-17 13:10:00,13.13,13.15,13.13,13.14,62200.0,6.7917,6.8021,6.7917,6.7969,62200.0
2005-02-17 13:20:00,13.13,13.13,13.12,13.12,118700.0,6.7917,6.7917,6.7865,6.7865,118700.0
2005-02-17 13:30:00,13.13,13.14,13.12,13.12,86900.0,6.7917,6.7969,6.7865,6.7865,86900.0
2005-02-17 13:40:00,13.12,13.13,13.11,13.12,83000.0,6.7865,6.7917,6.7814,6.7865,83000.0
2005-02-17 13:50:00,13.12,13.12,13.1,13.1,123000.0,6.7865,6.7865,6.7762,6.7762,123000.0
2005-02-17 14:00:00,13.1,13.11,13.09,13.1,137200.0,6.7762,6.7814,6.771,6.7762,137200.0
2005-02-17 14:10:00,13.1,13.11,13.1,13.1,74700.0,6.7762,6.7814,6.7762,6.7762,74700.0
2005-02-17 14:20:00,13.1,13.12,13.1,13.11,92900.0,6.7762,6.7865,6.7762,6.7814,92900.0
2005-02-17 14:30:00,13.11,13.12,13.1,13.1,85300.0,6.7814,6.7865,6.7762,6.7762,85300.0
2005-02-17 14:40:00,13.1,13.11,13.08,13.08,170500.0,6.7762,6.7814,6.7658,6.7658,170500.0
2005-02-17 14:50:00,13.08,13.09,13.07,13.07,104300.0,6.7658,6.771,6.7607,6.7607,104300.0
2005-02-17 15:00:00,13.07,13.08,13.06,13.06,161200.0,6.7607,6.7658,6.7555,6.7555,161200.0
2005-02-17 15:10:00,13.07,13.08,13.06,13.07,189700.0,6.7607,6.7658,6.7555,6.7607,189700.0
2005-02-17 15:20:00,13.06,13.07,13.03,13.04,334600.0,6.7555,6.7607,6.74,6.7452,334600.0
2005-02-17 15:30:00,13.03,13.06,13.01,13.01,513700.0,6.74,6.7555,6.7296,6.7296,513700.0
2005-02-17 15:40:00,13.01,13.02,13.0,13.0,566600.0,6.7296,6.7348,6.7245,6.7245,566600.0
2005-02-17 15:50:00,13.0,13.2,13.0,13.02,693800.0,6.7245,6.8279,6.7245,6.7348,693800.0
2005-02-18 09:30:00,13.01,13.01,12.94,12.94,763700.0,6.7296,6.7296,6.6934,6.6934,763700.0
2005-02-18 09:40:00,12.94,12.95,12.87,12.9,479700.0,6.6934,6.6986,6.6572,6.6727,479700.0
2005-02-18 09:50:00,12.87,12.9,12.81,12.86,541000.0,6.6572,6.6727,6.6262,6.652,541000.0
2005-02-18 10:00:00,12.85,12.9,12.82,12.83,487600.0,6.6469,6.6727,6.6314,6.6365,487600.0
2005-02-18 10:10:00,12.83,12.83,12.8,12.82,685100.0,6.6365,6.6365,6.621,6.6314,685100.0
2005-02-18 10:20:00,12.81,12.82,12.77,12.79,494600.0,6.6262,6.6314,6.6055,6.6158,494600.0
2005-02-18 10:30:00,12.79,12.84,12.78,12.82,369800.0,6.6158,6.6417,6.6107,6.6314,369800.0
2005-02-18 10:40:00,12.84,12.88,12.83,12.84,554400.0,6.6417,6.6624,6.6365,6.6417,554400.0
2005-02-18 10:50:00,12.85,12.87,12.84,12.86,171600.0,6.6469,6.6572,6.6417,6.652,171600.0
2005-02-18 11:00:00,12.86,12.9,12.86,12.9,126300.0,6.652,6.6727,6.652,6.6727,126300.0
2005-02-18 11:10:00,12.9,12.95,12.88,12.95,301400.0,6.6727,6.6986,6.6624,6.6986,301400.0
2005-02-18 11:20:00,12.95,12.97,12.95,12.95,115500.0,6.6986,6.7089,6.6986,6.6986,115500.0
2005-02-18 11:30:00,12.96,12.99,12.94,12.96,174900.0,6.7038,6.7193,6.6934,6.7038,174900.0
2005-02-18 11:40:00,12.97,12.98,12.92,12.96,210200.0,6.7089,6.7141,6.6831,6.7038,210200.0
2005-02-18 11:50:00,12.96,12.98,12.92,12.94,132200.0,6.7038,6.7141,6.6831,6.6934,132200.0
2005-02-18 12:00:00,12.93,12.95,12.93,12.93,59500.0,6.6883,6.6986,6.6883,6.6883,59500.0
2005-02-18 12:10:00,12.93,12.95,12.93,12.94,48200.0,6.6883,6.6986,6.6883,6.6934,48200.0
2005-02-18 12:20:00,12.94,12.95,12.92,12.92,45900.0,6.6934,6.6986,6.6831,6.6831,45900.0
2005-02-18 12:30:00,12.92,12.93,12.91,12.91,117200.0,6.6831,6.6883,6.6779,6.6779,117200.0
2005-02-18 12:40:00,12.91,12.93,12.91,12.93,276300.0,6.6779,6.6883,6.6779,6.6883,276300.0
2005-02-18 12:50:00,12.92,12.94,12.92,12.94,126900.0,6.6831,6.6934,6.6831,6.6934,126900.0
2005-02-18 13:00:00,12.94,12.94,12.9,12.91,132500.0,6.6934,6.6934,6.6727,6.6779,132500.0
2005-02-18 13:10:00,12.91,12.92,12.9,12.92,57900.0,6.6779,6.6831,6.6727,6.6831,57900.0
2005-02-18 13:20:00,12.91,12.94,12.91,12.93,66500.0,6.6779,6.6934,6.6779,6.6883,66500.0
2005-02-18 13:30:00,12.92,12.93,12.92,12.92,71800.0,6.6831,6.6883,6.6831,6.6831,71800.0
2005-02-18 13:40:00,12.92,12.93,12.92,12.92,32800.0,6.6831,6.6883,6.6831,6.6831,32800.0
2005-02-18 13:50:00,12.93,12.93,12.91,12.92,90400.0,6.6883,6.6883,6.6779,6.6831,90400.0
2005-02-18 14:00:00,12.92,12.93,12.91,12.92,41000.0,6.6831,6.6883,6.6779,6.6831,41000.0
2005-02-18 14:10:00,12.92,12.92,12.9,12.9,125100.0,6.6831,6.6831,6.6727,6.6727,125100.0
2005-02-18 14:20:00,12.9,12.93,12.88,12.9,289900.0,6.6727,6.6883,6.6624,6.6727,289900.0
2005-02-18 14:30:00,12.9,12.93,12.89,12.92,174100.0,6.6727,6.6883,6.6676,6.6831,174100.0
2005-02-18 14:40:00,12.91,12.94,12.91,12.93,82300.0,6.6779,6.6934,6.6779,6.6883,82300.0
2005-02-18 14:50:00,12.94,12.94,12.92,12.92,121200.0,6.6934,6.6934,6.6831,6.6831,121200.0
2005-02-18 15:00:00,12.92,12.93,12.92,12.93,35300.0,6.6831,6.6883,6.6831,6.6883,35300.0
2005-02-18 15:10:00,12.93,12.93,12.91,12.93,174200.0,6.6883,6.6883,6.6779,6.6883,174200.0
2005-02-18 15:20:00,12.93,12.95,12.92,12.95,134100.0,6.6883,6.6986,6.6831,6.6986,134100.0
2005-02-18 15:30:00,12.95,12.97,12.94,12.96,180300.0,6.6986,6.7089,6.6934,6.7038,180300.0
2005-02-18 15:40:00,12.97,12.97,12.94,12.95,184100.0,6.7089,6.7089,6.6934,6.6986,184100.0
2005-02-18 15:50:00,12.96,12.98,12.95,12.95,362100.0,6.7038,6.7141,6.6986,6.6986,362100.0
2005-02-22 09:30:00,12.76,12.84,12.73,12.75,957200.0,6.6003,6.6417,6.5848,6.5951,957200.0
2005-02-22 09:40:00,12.75,12.79,12.71,12.78,796800.0,6.5951,6.6158,6.5745,6.6107,796800.0
2005-02-22 09:50:00,12.79,12.8,12.75,12.8,285000.0,6.6158,6.621,6.5951,6.621,285000.0
2005-02-22 10:00:00,12.79,12.85,12.79,12.81,235000.0,6.6158,6.6469,6.6158,6.6262,235000.0
2005-02-22 10:10:00,12.81,12.89,12.81,12.87,224500.0,6.6262,6.6676,6.6262,6.6572,224500.0
2005-02-22 10:20:00,12.87,12.89,12.82,12.86,231900.0,6.6572,6.6676,6.6314,6.652,231900.0
2005-02-22 10:30:00,12.85,12.9,12.85,12.9,244700.0,6.6469,6.6727,6.6469,6.6727,244700.0
2005-02-22 10:40:00,12.9,12.9,12.88,12.89,102600.0,6.6727,6.6727,6.6624,6.6676,102600.0
2005-02-22 10:50:00,12.9,12.9,12.84,12.85,178000.0,6.6727,6.6727,6.6417,6.6469,178000.0
2005-02-22 11:00:00,12.84,12.85,12.81,12.82,192700.0,6.6417,6.6469,6.6262,6.6314,192700.0
2005-02-22 11:10:00,12.83,12.83,12.81,12.82,196800.0,6.6365,6.6365,6.6262,6.6314,196800.0
2005-02-22 11:20:00,12.81,12.88,12.81,12.87,110300.0,6.6262,6.6624,6.6262,6.6572,110300.0
2005-02-22 11:30:00,12.87,12.89,12.85,12.86,90700.0,6.6572,6.6676,6.6469,6.652,90700.0
2005-02-22 11:40:00,12.85,12.87,12.84,12.85,123500.0,6.6469,6.6572,6.6417,6.6469,123500.0
2005-02-22 11:50:00,12.85,12.87,12.84,12.87,194000.0,6.6469,6.6572,6.6417,6.6572,194000.0
2005-02-22 12:00:00,12.88,12.9,12.86,12.89,113400.0,6.6624,6.6727,6.652,6.6676,113400.0
2005-02-22 12:10:00,12.9,12.9,12.85,12.85,79000.0,6.6727,6.6727,6.6469,6.6469,79000.0
2005-02-22 12:20:00,12.86,12.86,12.82,12.85,215600.0,6.652,6.652,6.6314,6.6469,215600.0
2005-02-22 12:30:00,12.84,12.87,12.81,12.81,321400.0,6.6417,6.6572,6.6262,6.6262,321400.0
2005-02-22 12:40:00,12.81,12.85,12.81,12.85,125100.0,6.6262,6.6469,6.6262,6.6469,125100.0
2005-02-22 12:50:00,12.85,12.87,12.85,12.86,93700.0,6.6469,6.6572,6.6469,6.652,93700.0
2005-02-22 13:00:00,12.85,12.87,12.85,12.86,139100.0,6.6469,6.6572,6.6469,6.652,139100.0
2005-02-22 13:10:00,12.86,12.88,12.85,12.87,141500.0,6.652,6.6624,6.6469,6.6572,141500.0
2005-02-22 13:20:00,12.87,12.88,12.86,12.86,97900.0,6.6572,6.6624,6.652,6.652,97900.0
2005-02-22 13:30:00,12.86,12.87,12.84,12.84,328200.0,6.652,6.6572,6.6417,6.6417,328200.0
2005-02-22 13:40:00,12.85,12.85,12.82,12.83,60700.0,6.6469,6.6469,6.6314,6.6365,60700.0
2005-02-22 13:50:00,12.83,12.83,12.77,12.77,347000.0,6.6365,6.6365,6.6055,6.6055,347000.0
2005-02-22 14:00:00,12.77,12.78,12.72,12.74,644100.0,6.6055,6.6107,6.5796,6.59,644100.0
2005-02-22 14:10:00,12.75,12.77,12.72,12.73,234800.0,6.5951,6.6055,6.5796,6.5848,234800.0
2005-02-22 14:20:00,12.74,12.74,12.72,12.73,893700.0,6.59,6.59,6.5796,6.5848,893700.0
2005-02-22 14:30:00,12.73,12.74,12.72,12.73,181600.0,6.5848,6.59,6.5796,6.5848,181600.0
2005-02-22 14:40:00,12.73,12.74,12.72,12.72,109600.0,6.5848,6.59,6.5796,6.5796,109600.0
2005-02-22 14:50:00,12.73,12.76,12.72,12.75,177100.0,6.5848,6.6003,6.5796,6.5951,177100.0
2005-02-22 15:00:00,12.75,12.76,12.74,12.75,117300.0,6.5951,6.6003,6.59,6.5951,117300.0
2005-02-22 15:10:00,12.75,12.77,12.73,12.76,275800.0,6.5951,6.6055,6.5848,6.6003,275800.0
2005-02-22 15:20:00,12.76,12.78,12.75,12.78,342800.0,6.6003,6.6107,6.5951,6.6107,342800.0
2005-02-22 15:30:00,12.78,12.8,12.77,12.8,249900.0,6.6107,6.621,6.6055,6.621,249900.0
2005-02-22 15:40:00,12.79,12.81,12.76,12.78,389300.0,6.6158,6.6262,6.6003,6.6107,389300.0
2005-02-22 15:50:00,12.78,12.8,12.75,12.76,592700.0,6.6107,6.621,6.5951,6.6003,592700.0
2005-02-23 09:30:00,12.76,12.85,12.76,12.79,396200.0,6.6003,6.6469,6.6003,6.6158,396200.0
2005-02-23 09:40:00,12.77,12.82,12.76,12.8,129300.0,6.6055,6.6314,6.6003,6.621,129300.0
2005-02-23 09:50:00,12.8,12.81,12.79,12.81,168100.0,6.621,6.6262,6.6158,6.6262,168100.0
2005-02-23 10:00:00,12.81,12.82,12.78,12.8,247200.0,6.6262,6.6314,6.6107,6.621,247200.0
2005-02-23 10:10:00,12.79,12.81,12.78,12.8,129300.0,6.6158,6.6262,6.6107,6.621,129300.0
2005-02-23 10:20:00,12.81,12.81,12.78,12.8,161800.0,6.6262,6.6262,6.6107,6.621,161800.0
2005-02-23 10:30:00,12.79,12.81,12.79,12.8,68900.0,6.6158,6.6262,6.6158,6.621,68900.0
2005-02-23 10:40:00,12.8,12.81,12.8,12.8,47700.0,6.621,6.6262,6.621,6.621,47700.0
2005-02-23 10:50:00,12.81,12.81,12.78,12.8,142400.0,6.6262,6.6262,6.6107,6.621,142400.0
2005-02-23 11:00:00,12.8,12.84,12.8,12.84,253900.0,6.621,6.6417,6.621,6.6417,253900.0
2005-02-23 11:10:00,12.84,12.85,12.82,12.85,235400.0,6.6417,6.6469,6.6314,6.6469,235400.0
2005-02-23 11:20:00,12.84,12.86,12.83,12.86,91400.0,6.6417,6.652,6.6365,6.652,91400.0
2005-02-23 11:30:00,12.85,12.92,12.85,12.89,310700.0,6.6469,6.6831,6.6469,6.6676,310700.0
2005-02-23 11:40:00,12.89,12.92,12.87,12.89,245800.0,6.6676,6.6831,6.6572,6.6676,245800.0
2005-02-23 11:50:00,12.89,12.93,12.88,12.91,227400.0,6.6676,6.6883,6.6624,6.6779,227400.0
2005-02-23 12:00:00,12.91,12.92,12.91,12.91,73700.0,6.6779,6.6831,6.6779,6.6779,73700.0
2005-02-23 12:10:00,12.91,12.92,12.89,12.89,186800.0,6.6779,6.6831,6.6676,6.6676,186800.0
2005-02-23 12:20:00,12.89,12.9,12.86,12.87,68800.0,6.6676,6.6727,6.652,6.6572,68800.0
2005-02-23 12:30:00,12.87,12.89,12.86,12.87,56700.0,6.6572,6.6676,6.652,6.6572,56700.0
2005-02-23 12:40:00,12.87,12.87,12.85,12.86,56800.0,6.6572,6.6572,6.6469,6.652,56800.0
2005-02-23 12:50:00,12.86,12.88,12.85,12.86,111900.0,6.652,6.6624,6.6469,6.652,111900.0
2005-02-23 13:00:00,12.86,12.86,12.77,12.77,315600.0,6.652,6.652,6.6055,6.6055,315600.0
2005-02-23 13:10:00,12.77,12.78,12.75,12.77,140700.0,6.6055,6.6107,6.5951,6.6055,140700.0
2005-02-23 13:20:00,12.78,12.78,12.73,12.74,101300.0,6.6107,6.6107,6.5848,6.59,101300.0
2005-02-23 13:30:00,12.74,12.78,12.73,12.76,133000.0,6.59,6.6107,6.5848,6.6003,133000.0
2005-02-23 13:40:00,12.76,12.77,12.74,12.76,209900.0,6.6003,6.6055,6.59,6.6003,209900.0
2005-02-23 13:50:00,12.76,12.76,12.75,12.75,86100.0,6.6003,6.6003,6.5951,6.5951,86100.0
2005-02-23 14:00:00,12.75,12.8,12.74,12.79,513100.0,6.5951,6.621,6.59,6.6158,513100.0
2005-02-23 14:10:00,12.78,12.8,12.76,12.78,318200.0,6.6107,6.621,6.6003,6.6107,318200.0
2005-02-23 14:20:00,12.78,12.8,12.76,12.79,134700.0,6.6107,6.621,6.6003,6.6158,134700.0
2005-02-23 14:30:00,12.8,12.83,12.78,12.83,318300.0,6.621,6.6365,6.6107,6.6365,318300.0
2005-02-23 14:40:00,12.83,12.83,12.78,12.81,245100.0,6.6365,6.6365,6.6107,6.6262,245100.0
2005-02-23 14:50:00,12.8,12.82,12.79,12.79,140400.0,6.621,6.6314,6.6158,6.6158,140400.0
2005-02-23 15:00:00,12.8,12.8,12.76,12.76,111700.0,6.621,6.621,6.6003,6.6003,111700.0
2005-02-23 15:10:00,12.77,12.81,12.76,12.81,346200.0,6.6055,6.6262,6.6003,6.6262,346200.0
2005-02-23 15:20:00,12.8,12.82,12.79,12.8,233700.0,6.621,6.6314,6.6158,6.621,233700.0
2005-02-23 15:30:00,12.8,12.81,12.77,12.79,293300.0,6.621,6.6262,6.6055,6.6158,293300.0
2005-02-23 15:40:00,12.79,12.82,12.77,12.82,411900.0,6.6158,6.6314,6.6055,6.6314,411900.0
2005-02-23 15:50:00,12.81,12.82,12.81,12.82,273900.0,6.6262,6.6314,6.6262,6.6314,273900.0
2005-02-24 09:30:00,12.83,12.86,12.8,12.8,549400.0,6.6365,6.652,6.621,6.621,549400.0
2005-02-24 09:40:00,12.8,12.83,12.75,12.82,234400.0,6.621,6.6365,6.5951,6.6314,234400.0
2005-02-24 09:50:00,12.82,12.83,12.78,12.79,93300.0,6.6314,6.6365,6.6107,6.6158,93300.0
2005-02-24 10:00:00,12.79,12.81,12.78,12.81,384500.0,6.6158,6.6262,6.6107,6.6262,384500.0
2005-02-24 10:10:00,12.81,12.82,12.78,12.81,75300.0,6.6262,6.6314,6.6107,6.6262,75300.0
2005-02-24 10:20:00,12.82,12.83,12.8,12.81,115900.0,6.6314,6.6365,6.621,6.6262,115900.0
2005-02-24 10:30:00,12.81,12.86,12.8,12.84,175000.0,6.6262,6.652,6.621,6.6417,175000.0
2005-02-24 10:40:00,12.83,12.85,12.82,12.83,116200.0,6.6365,6.6469,6.6314,6.6365,116200.0
2005-02-24 10:50:00,12.82,12.84,12.81,12.81,133100.0,6.6314,6.6417,6.6262,6.6262,133100.0
2005-02-24 11:00:00,12.81,12.82,12.79,12.81,159700.0,6.6262,6.6314,6.6158,6.6262,159700.0
2005-02-24 11:10:00,12.81,12.85,12.81,12.83,81500.0,6.6262,6.6469,6.6262,6.6365,81500.0
2005-02-24 11:20:00,12.83,12.85,12.82,12.84,65800.0,6.6365,6.6469,6.6314,6.6417,65800.0
2005-02-24 11:30:00,12.84,12.88,12.83,12.88,183000.0,6.6417,6.6624,6.6365,6.6624,183000.0
2005-02-24 11:40:00,12.87,12.87,12.83,12.83,52000.0,6.6572,6.6572,6.6365,6.6365,52000.0
2005-02-24 11:50:00,12.83,12.83,12.82,12.83,80900.0,6.6365,6.6365,6.6314,6.6365,80900.0
2005-02-24 12:00:00,12.84,12.86,12.83,12.84,60500.0,6.6417,6.652,6.6365,6.6417,60500.0
2005-02-24 12:10:00,12.84,12.84,12.82,12.82,163600.0,6.6417,6.6417,6.6314,6.6314,163600.0
2005-02-24 12:20:00,12.82,12.84,12.81,12.84,76600.0,6.6314,6.6417,6.6262,6.6417,76600.0
2005-02-24 12:30:00,12.84,12.87,12.82,12.85,140000.0,6.6417,6.6572,6.6314,6.6469,140000.0
2005-02-24 12:40:00,12.86,12.86,12.84,12.85,45200.0,6.652,6.652,6.6417,6.6469,45200.0
2005-02-24 12:50:00,12.84,12.85,12.82,12.83,46000.0,6.6417,6.6469,6.6314,6.6365,46000.0
2005-02-24 13:00:00,12.82,12.83,12.81,12.82,57300.0,6.6314,6.6365,6.6262,6.6314,57300.0
2005-02-24 13:10:00,12.83,12.83,12.82,12.82,37100.0,6.6365,6.6365,6.6314,6.6314,37100.0
2005-02-24 13:20:00,12.82,12.83,12.81,12.82,32700.0,6.6314,6.6365,6.6262,6.6314,32700.0
2005-02-24 13:30:00,12.81,12.85,12.81,12.84,86800.0,6.6262,6.6469,6.6262,6.6417,86800.0
2005-02-24 13:40:00,12.84,12.85,12.82,12.82,37400.0,6.6417,6.6469,6.6314,6.6314,37400.0
2005-02-24 13:50:00,12.82,12.83,12.82,12.83,34000.0,6.6314,6.6365,6.6314,6.6365,34000.0
2005-02-24 14:00:00,12.82,12.84,12.81,12.84,63400.0,6.6314,6.6417,6.6262,6.6417,63400.0
2005-02-24 14:10:00,12.84,12.86,12.83,12.84,89100.0,6.6417,6.652,6.6365,6.6417,89100.0
2005-02-24 14:20:00,12.84,12.85,12.82,12.83,102200.0,6.6417,6.6469,6.6314,6.6365,102200.0
2005-02-24 14:30:00,12.83,12.84,12.81,12.82,91000.0,6.6365,6.6417,6.6262,6.6314,91000.0
2005-02-24 14:40:00,12.82,12.82,12.81,12.81,117500.0,6.6314,6.6314,6.6262,6.6262,117500.0
2005-02-24 14:50:00,12.81,12.82,12.8,12.81,99300.0,6.6262,6.6314,6.621,6.6262,99300.0
2005-02-24 15:00:00,12.81,12.83,12.8,12.82,105600.0,6.6262,6.6365,6.621,6.6314,105600.0
2005-02-24 15:10:00,12.82,12.83,12.81,12.83,181800.0,6.6314,6.6365,6.6262,6.6365,181800.0
2005-02-24 15:20:00,12.82,12.83,12.81,12.81,122900.0,6.6314,6.6365,6.6262,6.6262,122900.0
2005-02-24 15:30:00,12.81,12.82,12.79,12.81,255900.0,6.6262,6.6314,6.6158,6.6262,255900.0
2005-02-24 15:40:00,12.8,12.81,12.79,12.8,162600.0,6.621,6.6262,6.6158,6.621,162600.0
2005-02-24 15:50:00,12.8,12.81,12.79,12.8,282700.0,6.621,6.6262,6.6158,6.621,282700.0
2005-02-25 09:30:00,12.85,12.85,12.8,12.82,234300.0,6.6469,6.6469,6.621,6.6314,234300.0
2005-02-25 09:40:00,12.83,12.86,12.81,12.82,218700.0,6.6365,6.652,6.6262,6.6314,218700.0
2005-02-25 09:50:00,12.83,12.87,12.82,12.85,106600.0,6.6365,6.6572,6.6314,6.6469,106600.0
2005-02-25 10:00:00,12.85,12.86,12.84,12.85,78600.0,6.6469,6.652,6.6417,6.6469,78600.0
2005-02-25 10:10:00,12.85,12.87,12.84,12.86,370300.0,6.6469,6.6572,6.6417,6.652,370300.0
2005-02-25 10:20:00,12.87,12.87,12.84,12.86,94900.0,6.6572,6.6572,6.6417,6.652,94900.0
2005-02-25 10:30:00,12.87,12.88,12.86,12.86,62700.0,6.6572,6.6624,6.652,6.652,62700.0
2005-02-25 10:40:00,12.85,12.86,12.84,12.85,230800.0,6.6469,6.652,6.6417,6.6469,230800.0
2005-02-25 10:50:00,12.86,12.87,12.85,12.86,66900.0,6.652,6.6572,6.6469,6.652,66900.0
2005-02-25 11:00:00,12.87,12.9,12.86,12.9,122700.0,6.6572,6.6727,6.652,6.6727,122700.0
2005-02-25 11:10:00,12.9,12.91,12.88,12.88,88200.0,6.6727,6.6779,6.6624,6.6624,88200.0
2005-02-25 11:20:00,12.88,12.9,12.85,12.88,68500.0,6.6624,6.6727,6.6469,6.6624,68500.0
2005-02-25 11:30:00,12.88,12.89,12.88,12.88,39400.0,6.6624,6.6676,6.6624,6.6624,39400.0
2005-02-25 11:40:00,12.88,12.9,12.87,12.89,46300.0,6.6624,6.6727,6.6572,6.6676,46300.0
2005-02-25 11:50:00,12.88,12.95,12.88,12.95,146500.0,6.6624,6.6986,6.6624,6.6986,146500.0
2005-02-25 12:00:00,12.94,12.95,12.93,12.94,96500.0,6.6934,6.6986,6.6883,6.6934,96500.0
2005-02-25 12:10:00,12.94,12.95,12.92,12.94,84800.0,6.6934,6.6986,6.6831,6.6934,84800.0
2005-02-25 12:20:00,12.94,12.95,12.94,12.94,89000.0,6.6934,6.6986,6.6934,6.6934,89000.0
2005-02-25 12:30:00,12.94,12.97,12.94,12.97,82300.0,6.6934,6.7089,6.6934,6.7089,82300.0
2005-02-25 12:40:00,12.97,12.97,12.95,12.96,78700.0,6.7089,6.7089,6.6986,6.7038,78700.0
2005-02-25 12:50:00,12.97,12.98,12.95,12.97,176000.0,6.7089,6.7141,6.6986,6.7089,176000.0
2005-02-25 13:00:00,12.97,12.98,12.96,12.98,132500.0,6.7089,6.7141,6.7038,6.7141,132500.0
2005-02-25 13:10:00,12.98,12.98,12.97,12.97,113900.0,6.7141,6.7141,6.7089,6.7089,113900.0
2005-02-25 13:20:00,12.98,13.02,12.96,12.96,344000.0,6.7141,6.7348,6.7038,6.7038,344000.0
2005-02-25 13:30:00,12.97,12.99,12.96,12.98,77600.0,6.7089,6.7193,6.7038,6.7141,77600.0
2005-02-25 13:40:00,12.98,12.99,12.98,12.99,143000.0,6.7141,6.7193,6.7141,6.7193,143000.0
2005-02-25 13:50:00,12.99,13.0,12.96,12.97,178200.0,6.7193,6.7245,6.7038,6.7089,178200.0
2005-02-25 14:00:00,12.97,12.98,12.96,12.97,52500.0,6.7089,6.7141,6.7038,6.7089,52500.0
2005-02-25 14:10:00,12.96,13.01,12.96,12.99,132300.0,6.7038,6.7296,6.7038,6.7193,132300.0
2005-02-25 14:20:00,13.0,13.0,12.98,12.99,78000.0,6.7245,6.7245,6.7141,6.7193,78000.0
2005-02-25 14:30:00,12.98,13.0,12.97,12.99,87500.0,6.7141,6.7245,6.7089,6.7193,87500.0
2005-02-25 14:40:00,12.99,12.99,12.98,12.99,53500.0,6.7193,6.7193,6.7141,6.7193,53500.0
2005-02-25 14:50:00,12.98,13.0,12.98,12.99,84400.0,6.7141,6.7245,6.7141,6.7193,84400.0
2005-02-25 15:00:00,12.99,13.0,12.98,12.99,120600.0,6.7193,6.7245,6.7141,6.7193,120600.0
2005-02-25 15:10:00,12.99,13.0,12.97,12.97,166800.0,6.7193,6.7245,6.7089,6.7089,166800.0
2005-02-25 15:20:00,12.97,12.98,12.96,12.97,120000.0,6.7089,6.7141,6.7038,6.7089,120000.0
2005-02-25 15:30:00,12.98,12.99,12.97,12.99,131800.0,6.7141,6.7193,6.7089,6.7193,131800.0
2005-02-25 15:40:00,12.98,13.0,12.97,13.0,228800.0,6.7141,6.7245,6.7089,6.7245,228800.0
2005-02-25 15:50:00,13.0,13.0,12.99,12.99,314400.0,6.7245,6.7245,6.7193,6.7193,314400.0
2005-02-28 09:30:00,12.6,12.65,12.5,12.54,1158500.0,6.5176,6.5434,6.4658,6.4865,1158500.0
2005-02-28 09:40:00,12.54,12.59,12.49,12.57,1114000.0,6.4865,6.5124,6.4607,6.502,1114000.0
2005-02-28 09:50:00,12.57,12.6,12.51,12.56,992600.0,6.502,6.5176,6.471,6.4969,992600.0
2005-02-28 10:00:00,12.57,12.57,12.51,12.54,296300.0,6.502,6.502,6.471,6.4865,296300.0
2005-02-28 10:10:00,12.54,12.57,12.54,12.54,631700.0,6.4865,6.502,6.4865,6.4865,631700.0
2005-02-28 10:20:00,12.55,12.58,12.53,12.58,393700.0,6.4917,6.5072,6.4813,6.5072,393700.0
2005-02-28 10:30:00,12.57,12.6,12.56,12.59,584500.0,6.502,6.5176,6.4969,6.5124,584500.0
2005-02-28 10:40:00,12.59,12.65,12.58,12.64,644700.0,6.5124,6.5434,6.5072,6.5382,644700.0
2005-02-28 10:50:00,12.65,12.65,12.61,12.63,359700.0,6.5434,6.5434,6.5227,6.5331,359700.0
2005-02-28 11:00:00,12.62,12.64,12.59,12.62,518000.0,6.5279,6.5382,6.5124,6.5279,518000.0
2005-02-28 11:10:00,12.62,12.63,12.6,12.61,207200.0,6.5279,6.5331,6.5176,6.5227,207200.0
2005-02-28 11:20:00,12.61,12.61,12.59,12.61,234000.0,6.5227,6.5227,6.5124,6.5227,234000.0
2005-02-28 11:30:00,12.6,12.63,12.6,12.63,884000.0,6.5176,6.5331,6.5176,6.5331,884000.0
2005-02-28 11:40:00,12.63,12.64,12.6,12.6,92100.0,6.5331,6.5382,6.5176,6.5176,92100.0
2005-02-28 11:50:00,12.6,12.61,12.58,12.58,89200.0,6.5176,6.5227,6.5072,6.5072,89200.0
2005-02-28 12:00:00,12.58,12.59,12.55,12.55,301800.0,6.5072,6.5124,6.4917,6.4917,301800.0
2005-02-28 12:10:00,12.56,12.56,12.51,12.51,345700.0,6.4969,6.4969,6.471,6.471,345700.0
2005-02-28 12:20:00,12.52,12.53,12.51,12.52,258500.0,6.4762,6.4813,6.471,6.4762,258500.0
2005-02-28 12:30:00,12.52,12.52,12.5,12.51,207700.0,6.4762,6.4762,6.4658,6.471,207700.0
2005-02-28 12:40:00,12.51,12.55,12.51,12.52,292700.0,6.471,6.4917,6.471,6.4762,292700.0
2005-02-28 12:50:00,12.52,12.53,12.51,12.52,105900.0,6.4762,6.4813,6.471,6.4762,105900.0
2005-02-28 13:00:00,12.52,12.55,12.52,12.53,147000.0,6.4762,6.4917,6.4762,6.4813,147000.0
2005-02-28 13:10:00,12.53,12.54,12.53,12.53,280600.0,6.4813,6.4865,6.4813,6.4813,280600.0
2005-02-28 13:20:00,12.53,12.53,12.5,12.51,216400.0,6.4813,6.4813,6.4658,6.471,216400.0
2005-02-28 13:30:00,12.51,12.51,12.5,12.5,210000.0,6.471,6.471,6.4658,6.4658,210000.0
2005-02-28 13:40:00,12.5,12.51,12.5,12.5,349900.0,6.4658,6.471,6.4658,6.4658,349900.0
2005-02-28 13:50:00,12.51,12.51,12.5,12.5,80800.0,6.471,6.471,6.4658,6.4658,80800.0
2005-02-28 14:00:00,12.51,12.52,12.5,12.51,333100.0,6.471,6.4762,6.4658,6.471,333100.0
2005-02-28 14:10:00,12.52,12.53,12.5,12.53,190800.0,6.4762,6.4813,6.4658,6.4813,190800.0
2005-02-28 14:20:00,12.52,12.54,12.51,12.52,171700.0,6.4762,6.4865,6.471,6.4762,171700.0
2005-02-28 14:30:00,12.51,12.53,12.51,12.51,109200.0,6.471,6.4813,6.471,6.471,109200.0
2005-02-28 14:40:00,12.52,12.57,12.51,12.56,505900.0,6.4762,6.502,6.471,6.4969,505900.0
2005-02-28 14:50:00,12.55,12.61,12.55,12.61,472200.0,6.4917,6.5227,6.4917,6.5227,472200.0
2005-02-28 15:00:00,12.61,12.61,12.57,12.58,311700.0,6.5227,6.5227,6.502,6.5072,311700.0
2005-02-28 15:10:00,12.58,12.64,12.57,12.63,407400.0,6.5072,6.5382,6.502,6.5331,407400.0
2005-02-28 15:20:00,12.63,12.64,12.61,12.61,497700.0,6.5331,6.5382,6.5227,6.5227,497700.0
2005-02-28 15:30:00,12.62,12.64,12.6,12.62,411300.0,6.5279,6.5382,6.5176,6.5279,411300.0
2005-02-28 15:40:00,12.62,12.67,12.62,12.64,711300.0,6.5279,6.5538,6.5279,6.5382,711300.0
2005-02-28 15:50:00,12.64,12.67,12.56,12.64,1221200.0,6.5382,6.5538,6.4969,6.5382,1221200.0
2005-03-01 09:30:00,12.57,12.63,12.56,12.59,491300.0,6.502,6.5331,6.4969,6.5124,491300.0
2005-03-01 09:40:00,12.58,12.62,12.56,12.58,380100.0,6.5072,6.5279,6.4969,6.5072,380100.0
2005-03-01 09:50:00,12.57,12.59,12.55,12.55,284200.0,6.502,6.5124,6.4917,6.4917,284200.0
2005-03-01 10:00:00,12.56,12.62,12.55,12.59,225400.0,6.4969,6.5279,6.4917,6.5124,225400.0
2005-03-01 10:10:00,12.59,12.62,12.59,12.61,193800.0,6.5124,6.5279,6.5124,6.5227,193800.0
2005-03-01 10:20:00,12.61,12.64,12.61,12.63,180400.0,6.5227,6.5382,6.5227,6.5331,180400.0
2005-03-01 10:30:00,12.63,12.64,12.61,12.62,261800.0,6.5331,6.5382,6.5227,6.5279,261800.0
2005-03-01 10:40:00,12.61,12.64,12.6,12.62,220800.0,6.5227,6.5382,6.5176,6.5279,220800.0
2005-03-01 10:50:00,12.61,12.62,12.57,12.62,416700.0,6.5227,6.5279,6.502,6.5279,416700.0
2005-03-01 11:00:00,12.61,12.62,12.58,12.6,292700.0,6.5227,6.5279,6.5072,6.5176,292700.0
2005-03-01 11:10:00,12.6,12.62,12.58,12.61,150800.0,6.5176,6.5279,6.5072,6.5227,150800.0
2005-03-01 11:20:00,12.62,12.65,12.61,12.65,315100.0,6.5279,6.5434,6.5227,6.5434,315100.0
2005-03-01 11:30:00,12.64,12.66,12.63,12.64,260400.0,6.5382,6.5486,6.5331,6.5382,260400.0
2005-03-01 11:40:00,12.64,12.65,12.55,12.58,298500.0,6.5382,6.5434,6.4917,6.5072,298500.0
2005-03-01 11:50:00,12.58,12.59,12.56,12.57,153200.0,6.5072,6.5124,6.4969,6.502,153200.0
2005-03-01 12:00:00,12.58,12.65,12.56,12.6,699100.0,6.5072,6.5434,6.4969,6.5176,699100.0
2005-03-01 12:10:00,12.6,12.62,12.58,12.6,160500.0,6.5176,6.5279,6.5072,6.5176,160500.0
2005-03-01 12:20:00,12.6,12.61,12.56,12.57,156700.0,6.5176,6.5227,6.4969,6.502,156700.0
2005-03-01 12:30:00,12.57,12.58,12.53,12.54,422700.0,6.502,6.5072,6.4813,6.4865,422700.0
2005-03-01 12:40:00,12.54,12.61,12.53,12.61,367700.0,6.4865,6.5227,6.4813,6.5227,367700.0
2005-03-01 12:50:00,12.62,12.63,12.58,12.62,205300.0,6.5279,6.5331,6.5072,6.5279,205300.0
2005-03-01 13:00:00,12.62,12.63,12.59,12.6,117000.0,6.5279,6.5331,6.5124,6.5176,117000.0
2005-03-01 13:10:00,12.6,12.62,12.59,12.61,217900.0,6.5176,6.5279,6.5124,6.5227,217900.0
2005-03-01 13:20:00,12.6,12.6,12.58,12.58,113700.0,6.5176,6.5176,6.5072,6.5072,113700.0
2005-03-01 13:30:00,12.58,12.61,12.58,12.6,263600.0,6.5072,6.5227,6.5072,6.5176,263600.0
2005-03-01 13:40:00,12.59,12.6,12.57,12.57,235900.0,6.5124,6.5176,6.502,6.502,235900.0
2005-03-01 13:50:00,12.57,12.58,12.56,12.57,159200.0,6.502,6.5072,6.4969,6.502,159200.0
2005-03-01 14:00:00,12.57,12.58,12.54,12.55,351600.0,6.502,6.5072,6.4865,6.4917,351600.0
2005-03-01 14:10:00,12.54,12.59,12.54,12.58,333800.0,6.4865,6.5124,6.4865,6.5072,333800.0
2005-03-01 14:20:00,12.57,12.59,12.56,12.56,148800.0,6.502,6.5124,6.4969,6.4969,148800.0
2005-03-01 14:30:00,12.57,12.59,12.56,12.58,222300.0,6.502,6.5124,6.4969,6.5072,222300.0
2005-03-01 14:40:00,12.58,12.6,12.57,12.59,449000.0,6.5072,6.5176,6.502,6.5124,449000.0
2005-03-01 14:50:00,12.6,12.61,12.58,12.59,357900.0,6.5176,6.5227,6.5072,6.5124,357900.0
2005-03-01 15:00:00,12.59,12.61,12.58,12.61,155800.0,6.5124,6.5227,6.5072,6.5227,155800.0
2005-03-01 15:10:00,12.61,12.63,12.6,12.62,428900.0,6.5227,6.5331,6.5176,6.5279,428900.0
2005-03-01 15:20:00,12.62,12.66,12.62,12.66,226400.0,6.5279,6.5486,6.5279,6.5486,226400.0
2005-03-01 15:30:00,12.66,12.67,12.64,12.64,205000.0,6.5486,6.5538,6.5382,6.5382,205000.0
2005-03-01 15:40:00,12.65,12.67,12.64,12.64,484500.0,6.5434,6.5538,6.5382,6.5382,484500.0
2005-03-01 15:50:00,12.64,12.67,12.63,12.67,465800.0,6.5382,6.5538,6.5331,6.5538,465800.0
2005-03-02 09:30:00,12.56,12.57,12.52,12.53,639100.0,6.4969,6.502,6.4762,6.4813,639100.0
2005-03-02 09:40:00,12.52,12.53,12.45,12.49,611900.0,6.4762,6.4813,6.44,6.4607,611900.0
2005-03-02 09:50:00,12.5,12.56,12.48,12.54,641100.0,6.4658,6.4969,6.4555,6.4865,641100.0
2005-03-02 10:00:00,12.55,12.56,12.5,12.52,426500.0,6.4917,6.4969,6.4658,6.4762,426500.0
2005-03-02 10:10:00,12.52,12.53,12.5,12.51,249900.0,6.4762,6.4813,6.4658,6.471,249900.0
2005-03-02 10:20:00,12.51,12.53,12.5,12.53,207000.0,6.471,6.4813,6.4658,6.4813,207000.0
2005-03-02 10:30:00,12.52,12.53,12.51,12.52,151700.0,6.4762,6.4813,6.471,6.4762,151700.0
2005-03-02 10:40:00,12.52,12.53,12.51,12.53,89100.0,6.4762,6.4813,6.471,6.4813,89100.0
2005-03-02 10:50:00,12.53,12.59,12.52,12.58,216200.0,6.4813,6.5124,6.4762,6.5072,216200.0
2005-03-02 11:00:00,12.57,12.59,12.56,12.59,201100.0,6.502,6.5124,6.4969,6.5124,201100.0
2005-03-02 11:10:00,12.58,12.67,12.58,12.67,284800.0,6.5072,6.5538,6.5072,6.5538,284800.0
2005-03-02 11:20:00,12.67,12.68,12.64,12.67,297100.0,6.5538,6.5589,6.5382,6.5538,297100.0
2005-03-02 11:30:00,12.67,12.73,12.66,12.71,368400.0,6.5538,6.5848,6.5486,6.5745,368400.0
2005-03-02 11:40:00,12.72,12.72,12.69,12.7,93300.0,6.5796,6.5796,6.5641,6.5693,93300.0
2005-03-02 11:50:00,12.7,12.7,12.66,12.66,308600.0,6.5693,6.5693,6.5486,6.5486,308600.0
2005-03-02 12:00:00,12.66,12.67,12.62,12.63,104500.0,6.5486,6.5538,6.5279,6.5331,104500.0
2005-03-02 12:10:00,12.63,12.64,12.61,12.63,84500.0,6.5331,6.5382,6.5227,6.5331,84500.0
2005-03-02 12:20:00,12.62,12.63,12.59,12.61,134800.0,6.5279,6.5331,6.5124,6.5227,134800.0
2005-03-02 12:30:00,12.61,12.61,12.56,12.58,209800.0,6.5227,6.5227,6.4969,6.5072,209800.0
2005-03-02 12:40:00,12.58,12.6,12.57,12.6,163300.0,6.5072,6.5176,6.502,6.5176,163300.0
2005-03-02 12:50:00,12.59,12.63,12.59,12.61,106500.0,6.5124,6.5331,6.5124,6.5227,106500.0
2005-03-02 13:00:00,12.6,12.62,12.59,12.6,66700.0,6.5176,6.5279,6.5124,6.5176,66700.0
2005-03-02 13:10:00,12.61,12.64,12.6,12.64,247800.0,6.5227,6.5382,6.5176,6.5382,247800.0
2005-03-02 13:20:00,12.63,12.64,12.62,12.63,90400.0,6.5331,6.5382,6.5279,6.5331,90400.0
2005-03-02 13:30:00,12.62,12.63,12.61,12.62,78600.0,6.5279,6.5331,6.5227,6.5279,78600.0
2005-03-02 13:40:00,12.61,12.64,12.58,12.59,144600.0,6.5227,6.5382,6.5072,6.5124,144600.0
2005-03-02 13:50:00,12.59,12.6,12.56,12.57,199700.0,6.5124,6.5176,6.4969,6.502,199700.0
2005-03-02 14:00:00,12.57,12.58,12.54,12.54,168400.0,6.502,6.5072,6.4865,6.4865,168400.0
2005-03-02 14:10:00,12.54,12.58,12.54,12.56,105000.0,6.4865,6.5072,6.4865,6.4969,105000.0
2005-03-02 14:20:00,12.57,12.59,12.56,12.58,172000.0,6.502,6.5124,6.4969,6.5072,172000.0
2005-03-02 14:30:00,12.58,12.58,12.54,12.55,143700.0,6.5072,6.5072,6.4865,6.4917,143700.0
2005-03-02 14:40:00,12.54,12.55,12.52,12.53,187700.0,6.4865,6.4917,6.4762,6.4813,187700.0
2005-03-02 14:50:00,12.53,12.55,12.52,12.54,161600.0,6.4813,6.4917,6.4762,6.4865,161600.0
2005-03-02 15:00:00,12.53,12.56,12.51,12.53,505700.0,6.4813,6.4969,6.471,6.4813,505700.0
2005-03-02 15:10:00,12.54,12.54,12.48,12.49,726300.0,6.4865,6.4865,6.4555,6.4607,726300.0
2005-03-02 15:20:00,12.49,12.51,12.48,12.5,283200.0,6.4607,6.471,6.4555,6.4658,283200.0
2005-03-02 15:30:00,12.51,12.51,12.48,12.49,416700.0,6.471,6.471,6.4555,6.4607,416700.0
2005-03-02 15:40:00,12.48,12.49,12.47,12.48,323100.0,6.4555,6.4607,6.4503,6.4555,323100.0
2005-03-02 15:50:00,12.48,12.49,12.47,12.47,863400.0,6.4555,6.4607,6.4503,6.4503,863400.0
2005-03-03 09:30:00,12.46,12.47,12.45,12.46,273300.0,6.4451,6.4503,6.44,6.4451,273300.0
2005-03-03 09:40:00,12.45,12.48,12.45,12.46,240900.0,6.44,6.4555,6.44,6.4451,240900.0
2005-03-03 09:50:00,12.47,12.5,12.45,12.46,197500.0,6.4503,6.4658,6.44,6.4451,197500.0
2005-03-03 10:00:00,12.46,12.49,12.44,12.47,249900.0,6.4451,6.4607,6.4348,6.4503,249900.0
2005-03-03 10:10:00,12.48,12.49,12.47,12.49,167800.0,6.4555,6.4607,6.4503,6.4607,167800.0
2005-03-03 10:20:00,12.49,12.49,12.47,12.48,141200.0,6.4607,6.4607,6.4503,6.4555,141200.0
2005-03-03 10:30:00,12.48,12.48,12.47,12.47,86700.0,6.4555,6.4555,6.4503,6.4503,86700.0
2005-03-03 10:40:00,12.47,12.5,12.47,12.5,236500.0,6.4503,6.4658,6.4503,6.4658,236500.0
2005-03-03 10:50:00,12.5,12.54,12.49,12.54,332400.0,6.4658,6.4865,6.4607,6.4865,332400.0
2005-03-03 11:00:00,12.52,12.55,12.49,12.5,306800.0,6.4762,6.4917,6.4607,6.4658,306800.0
2005-03-03 11:10:00,12.51,12.51,12.5,12.51,127100.0,6.471,6.471,6.4658,6.471,127100.0
2005-03-03 11:20:00,12.51,12.52,12.48,12.49,149100.0,6.471,6.4762,6.4555,6.4607,149100.0
2005-03-03 11:30:00,12.5,12.52,12.47,12.5,185700.0,6.4658,6.4762,6.4503,6.4658,185700.0
2005-03-03 11:40:00,12.5,12.51,12.48,12.48,141400.0,6.4658,6.471,6.4555,6.4555,141400.0
2005-03-03 11:50:00,12.49,12.49,12.47,12.48,163400.0,6.4607,6.4607,6.4503,6.4555,163400.0
2005-03-03 12:00:00,12.48,12.49,12.47,12.48,230600.0,6.4555,6.4607,6.4503,6.4555,230600.0
2005-03-03 12:10:00,12.48,12.49,12.47,12.47,158600.0,6.4555,6.4607,6.4503,6.4503,158600.0
2005-03-03 12:20:00,12.47,12.5,12.46,12.49,582200.0,6.4503,6.4658,6.4451,6.4607,582200.0
2005-03-03 12:30:00,12.49,12.5,12.46,12.49,161700.0,6.4607,6.4658,6.4451,6.4607,161700.0
2005-03-03 12:40:00,12.5,12.51,12.48,12.48,189200.0,6.4658,6.471,6.4555,6.4555,189200.0
2005-03-03 12:50:00,12.49,12.49,12.48,12.48,41400.0,6.4607,6.4607,6.4555,6.4555,41400.0
2005-03-03 13:00:00,12.48,12.49,12.47,12.48,90200.0,6.4555,6.4607,6.4503,6.4555,90200.0
2005-03-03 13:10:00,12.49,12.49,12.46,12.47,126100.0,6.4607,6.4607,6.4451,6.4503,126100.0
2005-03-03 13:20:00,12.47,12.49,12.46,12.47,139700.0,6.4503,6.4607,6.4451,6.4503,139700.0
2005-03-03 13:30:00,12.47,12.48,12.46,12.47,52100.0,6.4503,6.4555,6.4451,6.4503,52100.0
2005-03-03 13:40:00,12.48,12.48,12.45,12.47,109300.0,6.4555,6.4555,6.44,6.4503,109300.0
2005-03-03 13:50:00,12.47,12.5,12.46,12.47,175600.0,6.4503,6.4658,6.4451,6.4503,175600.0
2005-03-03 14:00:00,12.48,12.49,12.47,12.47,148400.0,6.4555,6.4607,6.4503,6.4503,148400.0
2005-03-03 14:10:00,12.48,12.5,12.47,12.47,111200.0,6.4555,6.4658,6.4503,6.4503,111200.0
2005-03-03 14:20:00,12.47,12.49,12.47,12.49,121900.0,6.4503,6.4607,6.4503,6.4607,121900.0
2005-03-03 14:30:00,12.49,12.52,12.48,12.51,294700.0,6.4607,6.4762,6.4555,6.471,294700.0
2005-03-03 14:40:00,12.51,12.51,12.49,12.5,107800.0,6.471,6.471,6.4607,6.4658,107800.0
2005-03-03 14:50:00,12.51,12.51,12.49,12.51,211300.0,6.471,6.471,6.4607,6.471,211300.0
2005-03-03 15:00:00,12.51,12.51,12.49,12.51,122000.0,6.471,6.471,6.4607,6.471,122000.0
2005-03-03 15:10:00,12.51,12.51,12.5,12.51,100400.0,6.471,6.471,6.4658,6.471,100400.0
2005-03-03 15:20:00,12.51,12.51,12.49,12.5,168400.0,6.471,6.471,6.4607,6.4658,168400.0
2005-03-03 15:30:00,12.5,12.51,12.5,12.51,152500.0,6.4658,6.471,6.4658,6.471,152500.0
2005-03-03 15:40:00,12.51,12.53,12.5,12.52,299100.0,6.471,6.4813,6.4658,6.4762,299100.0
2005-03-03 15:50:00,12.52,12.54,12.48,12.5,489600.0,6.4762,6.4865,6.4555,6.4658,489600.0
2005-03-04 09:30:00,12.5,12.53,12.45,12.46,346500.0,6.4658,6.4813,6.44,6.4451,346500.0
2005-03-04 09:40:00,12.46,12.5,12.45,12.49,313800.0,6.4451,6.4658,6.44,6.4607,313800.0
2005-03-04 09:50:00,12.48,12.51,12.46,12.5,262500.0,6.4555,6.471,6.4451,6.4658,262500.0
2005-03-04 10:00:00,12.51,12.55,12.5,12.55,276000.0,6.471,6.4917,6.4658,6.4917,276000.0
2005-03-04 10:10:00,12.55,12.56,12.53,12.54,200200.0,6.4917,6.4969,6.4813,6.4865,200200.0
2005-03-04 10:20:00,12.54,12.61,12.54,12.6,282700.0,6.4865,6.5227,6.4865,6.5176,282700.0
2005-03-04 10:30:00,12.6,12.61,12.56,12.56,247200.0,6.5176,6.5227,6.4969,6.4969,247200.0
2005-03-04 10:40:00,12.56,12.57,12.52,12.54,188500.0,6.4969,6.502,6.4762,6.4865,188500.0
2005-03-04 10:50:00,12.52,12.53,12.5,12.5,119300.0,6.4762,6.4813,6.4658,6.4658,119300.0
2005-03-04 11:00:00,12.5,12.51,12.48,12.48,152900.0,6.4658,6.471,6.4555,6.4555,152900.0
2005-03-04 11:10:00,12.48,12.49,12.48,12.49,142600.0,6.4555,6.4607,6.4555,6.4607,142600.0
2005-03-04 11:20:00,12.48,12.51,12.48,12.51,264100.0,6.4555,6.471,6.4555,6.471,264100.0
2005-03-04 11:30:00,12.51,12.51,12.48,12.48,85200.0,6.471,6.471,6.4555,6.4555,85200.0
2005-03-04 11:40:00,12.48,12.48,12.46,12.48,106400.0,6.4555,6.4555,6.4451,6.4555,106400.0
2005-03-04 11:50:00,12.48,12.48,12.44,12.44,200000.0,6.4555,6.4555,6.4348,6.4348,200000.0
2005-03-04 12:00:00,12.44,12.46,12.43,12.44,99300.0,6.4348,6.4451,6.4296,6.4348,99300.0
2005-03-04 12:10:00,12.44,12.48,12.44,12.48,163900.0,6.4348,6.4555,6.4348,6.4555,163900.0
2005-03-04 12:20:00,12.47,12.5,12.45,12.45,131900.0,6.4503,6.4658,6.44,6.44,131900.0
2005-03-04 12:30:00,12.45,12.47,12.45,12.47,45200.0,6.44,6.4503,6.44,6.4503,45200.0
2005-03-04 12:40:00,12.46,12.47,12.45,12.46,69700.0,6.4451,6.4503,6.44,6.4451,69700.0
2005-03-04 12:50:00,12.46,12.47,12.45,12.46,146100.0,6.4451,6.4503,6.44,6.4451,146100.0
2005-03-04 13:00:00,12.47,12.48,12.46,12.48,101700.0,6.4503,6.4555,6.4451,6.4555,101700.0
2005-03-04 13:10:00,12.47,12.48,12.46,12.48,67300.0,6.4503,6.4555,6.4451,6.4555,67300.0
2005-03-04 13:20:00,12.48,12.48,12.46,12.46,74200.0,6.4555,6.4555,6.4451,6.4451,74200.0
2005-03-04 13:30:00,12.47,12.48,12.46,12.46,60000.0,6.4503,6.4555,6.4451,6.4451,60000.0
2005-03-04 13:40:00,12.47,12.47,12.45,12.47,70100.0,6.4503,6.4503,6.44,6.4503,70100.0
2005-03-04 13:50:00,12.47,12.48,12.46,12.47,140800.0,6.4503,6.4555,6.4451,6.4503,140800.0
2005-03-04 14:00:00,12.46,12.47,12.45,12.45,105100.0,6.4451,6.4503,6.44,6.44,105100.0
2005-03-04 14:10:00,12.46,12.46,12.44,12.44,136600.0,6.4451,6.4451,6.4348,6.4348,136600.0
2005-03-04 14:20:00,12.45,12.45,12.42,12.43,153500.0,6.44,6.44,6.4244,6.4296,153500.0
2005-03-04 14:30:00,12.42,12.46,12.42,12.43,214300.0,6.4244,6.4451,6.4244,6.4296,214300.0
2005-03-04 14:40:00,12.43,12.44,12.43,12.43,73500.0,6.4296,6.4348,6.4296,6.4296,73500.0
2005-03-04 14:50:00,12.44,12.44,12.42,12.43,139800.0,6.4348,6.4348,6.4244,6.4296,139800.0
2005-03-04 15:00:00,12.43,12.43,12.42,12.43,155500.0,6.4296,6.4296,6.4244,6.4296,155500.0
2005-03-04 15:10:00,12.42,12.43,12.42,12.42,119200.0,6.4244,6.4296,6.4244,6.4244,119200.0
2005-03-04 15:20:00,12.43,12.43,12.4,12.41,395000.0,6.4296,6.4296,6.4141,6.4193,395000.0
2005-03-04 15:30:00,12.41,12.41,12.4,12.4,175900.0,6.4193,6.4193,6.4141,6.4141,175900.0
2005-03-04 15:40:00,12.4,12.41,12.38,12.38,453800.0,6.4141,6.4193,6.4038,6.4038,453800.0
2005-03-04 15:50:00,12.38,12.4,12.38,12.4,519000.0,6.4038,6.4141,6.4038,6.4141,519000.0
2005-03-07 09:30:00,12.33,12.4,12.32,12.36,447100.0,6.3779,6.4141,6.3727,6.3934,447100.0
2005-03-07 09:40:00,12.36,12.37,12.36,12.37,157600.0,6.3934,6.3986,6.3934,6.3986,157600.0
2005-03-07 09:50:00,12.36,12.37,12.36,12.37,182100.0,6.3934,6.3986,6.3934,6.3986,182100.0
2005-03-07 10:00:00,12.37,12.39,12.36,12.38,201500.0,6.3986,6.4089,6.3934,6.4038,201500.0
2005-03-07 10:10:00,12.38,12.39,12.36,12.36,143900.0,6.4038,6.4089,6.3934,6.3934,143900.0
2005-03-07 10:20:00,12.37,12.39,12.36,12.38,224200.0,6.3986,6.4089,6.3934,6.4038,224200.0
2005-03-07 10:30:00,12.37,12.38,12.37,12.38,100300.0,6.3986,6.4038,6.3986,6.4038,100300.0
2005-03-07 10:40:00,12.37,12.38,12.37,12.38,93300.0,6.3986,6.4038,6.3986,6.4038,93300.0
2005-03-07 10:50:00,12.38,12.38,12.36,12.36,167600.0,6.4038,6.4038,6.3934,6.3934,167600.0
2005-03-07 11:00:00,12.36,12.37,12.36,12.36,144700.0,6.3934,6.3986,6.3934,6.3934,144700.0
2005-03-07 11:10:00,12.36,12.39,12.36,12.37,291600.0,6.3934,6.4089,6.3934,6.3986,291600.0
2005-03-07 11:20:00,12.37,12.39,12.36,12.37,160200.0,6.3986,6.4089,6.3934,6.3986,160200.0
2005-03-07 11:30:00,12.37,12.38,12.36,12.38,270700.0,6.3986,6.4038,6.3934,6.4038,270700.0
2005-03-07 11:40:00,12.37,12.4,12.37,12.38,233600.0,6.3986,6.4141,6.3986,6.4038,233600.0
2005-03-07 11:50:00,12.38,12.43,12.38,12.41,176000.0,6.4038,6.4296,6.4038,6.4193,176000.0
2005-03-07 12:00:00,12.4,12.41,12.38,12.39,68100.0,6.4141,6.4193,6.4038,6.4089,68100.0
2005-03-07 12:10:00,12.39,12.4,12.38,12.38,52900.0,6.4089,6.4141,6.4038,6.4038,52900.0
2005-03-07 12:20:00,12.38,12.38,12.36,12.37,200200.0,6.4038,6.4038,6.3934,6.3986,200200.0
2005-03-07 12:30:00,12.37,12.38,12.37,12.38,108100.0,6.3986,6.4038,6.3986,6.4038,108100.0
2005-03-07 12:40:00,12.38,12.42,12.37,12.4,130700.0,6.4038,6.4244,6.3986,6.4141,130700.0
2005-03-07 12:50:00,12.4,12.45,12.4,12.43,184600.0,6.4141,6.44,6.4141,6.4296,184600.0
2005-03-07 13:00:00,12.43,12.46,12.42,12.45,163500.0,6.4296,6.4451,6.4244,6.44,163500.0
2005-03-07 13:10:00,12.44,12.45,12.43,12.45,140000.0,6.4348,6.44,6.4296,6.44,140000.0
2005-03-07 13:20:00,12.45,12.45,12.38,12.39,111900.0,6.44,6.44,6.4038,6.4089,111900.0
2005-03-07 13:30:00,12.39,12.41,12.38,12.41,215200.0,6.4089,6.4193,6.4038,6.4193,215200.0
2005-03-07 13:40:00,12.41,12.41,12.39,12.39,116400.0,6.4193,6.4193,6.4089,6.4089,116400.0
2005-03-07 13:50:00,12.4,12.4,12.39,12.4,94500.0,6.4141,6.4141,6.4089,6.4141,94500.0
2005-03-07 14:00:00,12.39,12.44,12.39,12.44,202000.0,6.4089,6.4348,6.4089,6.4348,202000.0
2005-03-07 14:10:00,12.45,12.47,12.44,12.44,281700.0,6.44,6.4503,6.4348,6.4348,281700.0
2005-03-07 14:20:00,12.44,12.46,12.43,12.46,196100.0,6.4348,6.4451,6.4296,6.4451,196100.0
2005-03-07 14:30:00,12.46,12.47,12.44,12.45,109500.0,6.4451,6.4503,6.4348,6.44,109500.0
2005-03-07 14:40:00,12.45,12.47,12.44,12.47,139300.0,6.44,6.4503,6.4348,6.4503,139300.0
2005-03-07 14:50:00,12.46,12.5,12.46,12.48,243800.0,6.4451,6.4658,6.4451,6.4555,243800.0
2005-03-07 15:00:00,12.48,12.49,12.47,12.49,208600.0,6.4555,6.4607,6.4503,6.4607,208600.0
2005-03-07 15:10:00,12.49,12.52,12.48,12.52,839700.0,6.4607,6.4762,6.4555,6.4762,839700.0
2005-03-07 15:20:00,12.51,12.56,12.51,12.55,866200.0,6.471,6.4969,6.471,6.4917,866200.0
2005-03-07 15:30:00,12.54,12.56,12.5,12.52,576700.0,6.4865,6.4969,6.4658,6.4762,576700.0
2005-03-07 15:40:00,12.53,12.58,12.52,12.57,615300.0,6.4813,6.5072,6.4762,6.502,615300.0
2005-03-07 15:50:00,12.57,12.58,12.51,12.52,778800.0,6.502,6.5072,6.471,6.4762,778800.0
2005-03-08 09:30:00,12.43,12.55,12.42,12.48,259600.0,6.4296,6.4917,6.4244,6.4555,259600.0
2005-03-08 09:40:00,12.49,12.51,12.45,12.46,163000.0,6.4607,6.471,6.44,6.4451,163000.0
2005-03-08 09:50:00,12.46,12.49,12.44,12.45,232400.0,6.4451,6.4607,6.4348,6.44,232400.0
2005-03-08 10:00:00,12.45,12.48,12.44,12.47,204800.0,6.44,6.4555,6.4348,6.4503,204800.0
2005-03-08 10:10:00,12.47,12.48,12.45,12.47,287100.0,6.4503,6.4555,6.44,6.4503,287100.0
2005-03-08 10:20:00,12.47,12.48,12.46,12.47,207700.0,6.4503,6.4555,6.4451,6.4503,207700.0
2005-03-08 10:30:00,12.47,12.47,12.44,12.44,229000.0,6.4503,6.4503,6.4348,6.4348,229000.0
2005-03-08 10:40:00,12.45,12.45,12.42,12.43,743100.0,6.44,6.44,6.4244,6.4296,743100.0
2005-03-08 10:50:00,12.43,12.44,12.4,12.4,202200.0,6.4296,6.4348,6.4141,6.4141,202200.0
2005-03-08 11:00:00,12.4,12.44,12.4,12.42,118500.0,6.4141,6.4348,6.4141,6.4244,118500.0
2005-03-08 11:10:00,12.42,12.45,12.41,12.43,100800.0,6.4244,6.44,6.4193,6.4296,100800.0
2005-03-08 11:20:00,12.43,12.43,12.41,12.41,87700.0,6.4296,6.4296,6.4193,6.4193,87700.0
2005-03-08 11:30:00,12.41,12.43,12.41,12.43,70600.0,6.4193,6.4296,6.4193,6.4296,70600.0
2005-03-08 11:40:00,12.43,12.48,12.42,12.48,220000.0,6.4296,6.4555,6.4244,6.4555,220000.0
2005-03-08 11:50:00,12.47,12.48,12.45,12.45,83900.0,6.4503,6.4555,6.44,6.44,83900.0
2005-03-08 12:00:00,12.47,12.48,12.43,12.44,91800.0,6.4503,6.4555,6.4296,6.4348,91800.0
2005-03-08 12:10:00,12.44,12.46,12.42,12.42,89800.0,6.4348,6.4451,6.4244,6.4244,89800.0
2005-03-08 12:20:00,12.42,12.44,12.41,12.42,136500.0,6.4244,6.4348,6.4193,6.4244,136500.0
2005-03-08 12:30:00,12.42,12.44,12.42,12.42,75900.0,6.4244,6.4348,6.4244,6.4244,75900.0
2005-03-08 12:40:00,12.43,12.45,12.42,12.43,53900.0,6.4296,6.44,6.4244,6.4296,53900.0
2005-03-08 12:50:00,12.43,12.44,12.42,12.44,61900.0,6.4296,6.4348,6.4244,6.4348,61900.0
2005-03-08 13:00:00,12.44,12.45,12.43,12.44,81100.0,6.4348,6.44,6.4296,6.4348,81100.0
2005-03-08 13:10:00,12.43,12.45,12.43,12.44,133200.0,6.4296,6.44,6.4296,6.4348,133200.0
2005-03-08 13:20:00,12.44,12.44,12.43,12.44,69400.0,6.4348,6.4348,6.4296,6.4348,69400.0
2005-03-08 13:30:00,12.44,12.44,12.42,12.43,53800.0,6.4348,6.4348,6.4244,6.4296,53800.0
2005-03-08 13:40:00,12.43,12.44,12.42,12.42,61400.0,6.4296,6.4348,6.4244,6.4244,61400.0
2005-03-08 13:50:00,12.43,12.45,12.42,12.44,136100.0,6.4296,6.44,6.4244,6.4348,136100.0
2005-03-08 14:00:00,12.43,12.45,12.43,12.43,123100.0,6.4296,6.44,6.4296,6.4296,123100.0
2005-03-08 14:10:00,12.44,12.45,12.43,12.44,88400.0,6.4348,6.44,6.4296,6.4348,88400.0
2005-03-08 14:20:00,12.44,12.45,12.44,12.45,57200.0,6.4348,6.44,6.4348,6.44,57200.0
2005-03-08 14:30:00,12.45,12.46,12.43,12.45,122800.0,6.44,6.4451,6.4296,6.44,122800.0
2005-03-08 14:40:00,12.45,12.46,12.44,12.45,188300.0,6.44,6.4451,6.4348,6.44,188300.0
2005-03-08 14:50:00,12.45,12.46,12.44,12.44,177100.0,6.44,6.4451,6.4348,6.4348,177100.0
2005-03-08 15:00:00,12.45,12.47,12.44,12.46,159500.0,6.44,6.4503,6.4348,6.4451,159500.0
2005-03-08 15:10:00,12.46,12.48,12.45,12.47,247000.0,6.4451,6.4555,6.44,6.4503,247000.0
2005-03-08 15:20:00,12.48,12.48,12.46,12.46,153100.0,6.4555,6.4555,6.4451,6.4451,153100.0
2005-03-08 15:30:00,12.46,12.47,12.45,12.45,180800.0,6.4451,6.4503,6.44,6.44,180800.0
2005-03-08 15:40:00,12.45,12.47,12.44,12.47,534700.0,6.44,6.4503,6.4348,6.4503,534700.0
2005-03-08 15:50:00,12.46,12.47,12.44,12.45,515700.0,6.4451,6.4503,6.4348,6.44,515700.0
2005-03-09 09:30:00,12.41,12.44,12.31,12.32,431600.0,6.4193,6.4348,6.3675,6.3727,431600.0
2005-03-09 09:40:00,12.34,12.41,12.31,12.34,400400.0,6.3831,6.4193,6.3675,6.3831,400400.0
2005-03-09 09:50:00,12.35,12.4,12.31,12.31,335200.0,6.3882,6.4141,6.3675,6.3675,335200.0
2005-03-09 10:00:00,12.31,12.32,12.29,12.3,271300.0,6.3675,6.3727,6.3572,6.3624,271300.0
2005-03-09 10:10:00,12.3,12.32,12.29,12.3,234400.0,6.3624,6.3727,6.3572,6.3624,234400.0
2005-03-09 10:20:00,12.3,12.31,12.29,12.3,253200.0,6.3624,6.3675,6.3572,6.3624,253200.0
2005-03-09 10:30:00,12.29,12.34,12.29,12.31,305000.0,6.3572,6.3831,6.3572,6.3675,305000.0
2005-03-09 10:40:00,12.3,12.33,12.29,12.33,249400.0,6.3624,6.3779,6.3572,6.3779,249400.0
2005-03-09 10:50:00,12.33,12.35,12.29,12.3,147200.0,6.3779,6.3882,6.3572,6.3624,147200.0
2005-03-09 11:00:00,12.29,12.3,12.28,12.29,181800.0,6.3572,6.3624,6.352,6.3572,181800.0
2005-03-09 11:10:00,12.3,12.31,12.29,12.29,172500.0,6.3624,6.3675,6.3572,6.3572,172500.0
2005-03-09 11:20:00,12.29,12.34,12.29,12.32,276600.0,6.3572,6.3831,6.3572,6.3727,276600.0
2005-03-09 11:30:00,12.33,12.35,12.32,12.34,405800.0,6.3779,6.3882,6.3727,6.3831,405800.0
2005-03-09 11:40:00,12.34,12.35,12.32,12.34,244400.0,6.3831,6.3882,6.3727,6.3831,244400.0
2005-03-09 11:50:00,12.35,12.35,12.32,12.34,228800.0,6.3882,6.3882,6.3727,6.3831,228800.0
2005-03-09 12:00:00,12.34,12.35,12.31,12.32,113300.0,6.3831,6.3882,6.3675,6.3727,113300.0
2005-03-09 12:10:00,12.32,12.33,12.3,12.31,73300.0,6.3727,6.3779,6.3624,6.3675,73300.0
2005-03-09 12:20:00,12.31,12.36,12.31,12.34,570900.0,6.3675,6.3934,6.3675,6.3831,570900.0
2005-03-09 12:30:00,12.33,12.35,12.32,12.34,168000.0,6.3779,6.3882,6.3727,6.3831,168000.0
2005-03-09 12:40:00,12.35,12.35,12.33,12.34,95900.0,6.3882,6.3882,6.3779,6.3831,95900.0
2005-03-09 12:50:00,12.34,12.34,12.32,12.32,191800.0,6.3831,6.3831,6.3727,6.3727,191800.0
2005-03-09 13:00:00,12.32,12.34,12.32,12.33,168600.0,6.3727,6.3831,6.3727,6.3779,168600.0
2005-03-09 13:10:00,12.33,12.33,12.32,12.32,146400.0,6.3779,6.3779,6.3727,6.3727,146400.0
2005-03-09 13:20:00,12.33,12.35,12.32,12.33,233000.0,6.3779,6.3882,6.3727,6.3779,233000.0
2005-03-09 13:30:00,12.34,12.35,12.33,12.34,138800.0,6.3831,6.3882,6.3779,6.3831,138800.0
2005-03-09 13:40:00,12.33,12.35,12.33,12.35,292400.0,6.3779,6.3882,6.3779,6.3882,292400.0
2005-03-09 13:50:00,12.35,12.36,12.34,12.35,217400.0,6.3882,6.3934,6.3831,6.3882,217400.0
2005-03-09 14:00:00,12.35,12.36,12.34,12.35,107200.0,6.3882,6.3934,6.3831,6.3882,107200.0
2005-03-09 14:10:00,12.36,12.36,12.35,12.35,118500.0,6.3934,6.3934,6.3882,6.3882,118500.0
2005-03-09 14:20:00,12.36,12.37,12.35,12.36,212600.0,6.3934,6.3986,6.3882,6.3934,212600.0
2005-03-09 14:30:00,12.36,12.37,12.34,12.35,282300.0,6.3934,6.3986,6.3831,6.3882,282300.0
2005-03-09 14:40:00,12.34,12.36,12.34,12.35,192800.0,6.3831,6.3934,6.3831,6.3882,192800.0
2005-03-09 14:50:00,12.36,12.37,12.35,12.37,174600.0,6.3934,6.3986,6.3882,6.3986,174600.0
2005-03-09 15:00:00,12.36,12.37,12.35,12.36,136400.0,6.3934,6.3986,6.3882,6.3934,136400.0
2005-03-09 15:10:00,12.36,12.37,12.35,12.36,220700.0,6.3934,6.3986,6.3882,6.3934,220700.0
2005-03-09 15:20:00,12.35,12.36,12.35,12.35,268600.0,6.3882,6.3934,6.3882,6.3882,268600.0
2005-03-09 15:30:00,12.35,12.36,12.34,12.35,351900.0,6.3882,6.3934,6.3831,6.3882,351900.0
2005-03-09 15:40:00,12.35,12.36,12.34,12.35,402000.0,6.3882,6.3934,6.3831,6.3882,402000.0
2005-03-09 15:50:00,12.34,12.35,12.32,12.33,599500.0,6.3831,6.3882,6.3727,6.3779,599500.0
2005-03-10 09:30:00,12.32,12.42,12.32,12.41,259100.0,6.3727,6.4244,6.3727,6.4193,259100.0
2005-03-10 09:40:00,12.4,12.41,12.35,12.36,158100.0,6.4141,6.4193,6.3882,6.3934,158100.0
2005-03-10 09:50:00,12.35,12.38,12.34,12.37,221500.0,6.3882,6.4038,6.3831,6.3986,221500.0
2005-03-10 10:00:00,12.37,12.38,12.35,12.35,91100.0,6.3986,6.4038,6.3882,6.3882,91100.0
2005-03-10 10:10:00,12.36,12.36,12.34,12.34,95900.0,6.3934,6.3934,6.3831,6.3831,95900.0
2005-03-10 10:20:00,12.34,12.37,12.34,12.36,426000.0,6.3831,6.3986,6.3831,6.3934,426000.0
2005-03-10 10:30:00,12.37,12.45,12.36,12.45,218000.0,6.3986,6.44,6.3934,6.44,218000.0
2005-03-10 10:40:00,12.45,12.51,12.45,12.5,500400.0,6.44,6.471,6.44,6.4658,500400.0
2005-03-10 10:50:00,12.49,12.51,12.46,12.46,227900.0,6.4607,6.471,6.4451,6.4451,227900.0
2005-03-10 11:00:00,12.45,12.48,12.42,12.42,148500.0,6.44,6.4555,6.4244,6.4244,148500.0
2005-03-10 11:10:00,12.42,12.43,12.37,12.41,183500.0,6.4244,6.4296,6.3986,6.4193,183500.0
2005-03-10 11:20:00,12.42,12.43,12.41,12.43,48900.0,6.4244,6.4296,6.4193,6.4296,48900.0
2005-03-10 11:30:00,12.43,12.46,12.42,12.44,123900.0,6.4296,6.4451,6.4244,6.4348,123900.0
2005-03-10 11:40:00,12.44,12.45,12.4,12.41,94100.0,6.4348,6.44,6.4141,6.4193,94100.0
2005-03-10 11:50:00,12.41,12.45,12.41,12.44,75200.0,6.4193,6.44,6.4193,6.4348,75200.0
2005-03-10 12:00:00,12.44,12.45,12.43,12.44,88400.0,6.4348,6.44,6.4296,6.4348,88400.0
2005-03-10 12:10:00,12.44,12.47,12.43,12.46,138300.0,6.4348,6.4503,6.4296,6.4451,138300.0
2005-03-10 12:20:00,12.46,12.47,12.43,12.45,86200.0,6.4451,6.4503,6.4296,6.44,86200.0
2005-03-10 12:30:00,12.44,12.45,12.44,12.44,49900.0,6.4348,6.44,6.4348,6.4348,49900.0
2005-03-10 12:40:00,12.45,12.45,12.44,12.45,29800.0,6.44,6.44,6.4348,6.44,29800.0
2005-03-10 12:50:00,12.44,12.45,12.44,12.44,75200.0,6.4348,6.44,6.4348,6.4348,75200.0
2005-03-10 13:00:00,12.45,12.45,12.43,12.43,96100.0,6.44,6.44,6.4296,6.4296,96100.0
2005-03-10 13:10:00,12.44,12.44,12.41,12.42,67300.0,6.4348,6.4348,6.4193,6.4244,67300.0
2005-03-10 13:20:00,12.41,12.43,12.41,12.43,381800.0,6.4193,6.4296,6.4193,6.4296,381800.0
2005-03-10 13:30:00,12.43,12.43,12.41,12.42,149400.0,6.4296,6.4296,6.4193,6.4244,149400.0
2005-03-10 13:40:00,12.42,12.46,12.39,12.46,331200.0,6.4244,6.4451,6.4089,6.4451,331200.0
2005-03-10 13:50:00,12.46,12.47,12.44,12.44,91400.0,6.4451,6.4503,6.4348,6.4348,91400.0
2005-03-10 14:00:00,12.44,12.45,12.43,12.43,47900.0,6.4348,6.44,6.4296,6.4296,47900.0
2005-03-10 14:10:00,12.44,12.46,12.43,12.45,131600.0,6.4348,6.4451,6.4296,6.44,131600.0
2005-03-10 14:20:00,12.45,12.46,12.43,12.43,73000.0,6.44,6.4451,6.4296,6.4296,73000.0
2005-03-10 14:30:00,12.44,12.44,12.41,12.42,120700.0,6.4348,6.4348,6.4193,6.4244,120700.0
2005-03-10 14:40:00,12.42,12.44,12.41,12.44,207400.0,6.4244,6.4348,6.4193,6.4348,207400.0
2005-03-10 14:50:00,12.43,12.44,12.4,12.41,120300.0,6.4296,6.4348,6.4141,6.4193,120300.0
2005-03-10 15:00:00,12.41,12.42,12.38,12.38,317500.0,6.4193,6.4244,6.4038,6.4038,317500.0
2005-03-10 15:10:00,12.38,12.39,12.36,12.38,195300.0,6.4038,6.4089,6.3934,6.4038,195300.0
2005-03-10 15:20:00,12.38,12.39,12.37,12.39,116100.0,6.4038,6.4089,6.3986,6.4089,116100.0
2005-03-10 15:30:00,12.38,12.39,12.35,12.35,1009400.0,6.4038,6.4089,6.3882,6.3882,1009400.0
2005-03-10 15:40:00,12.36,12.36,12.34,12.35,310600.0,6.3934,6.3934,6.3831,6.3882,310600.0
2005-03-10 15:50:00,12.35,12.37,12.34,12.36,279100.0,6.3882,6.3986,6.3831,6.3934,279100.0
2005-03-11 09:30:00,12.55,12.6,12.43,12.46,713800.0,6.4917,6.5176,6.4296,6.4451,713800.0
2005-03-11 09:40:00,12.47,12.54,12.47,12.54,286100.0,6.4503,6.4865,6.4503,6.4865,286100.0
2005-03-11 09:50:00,12.53,12.54,12.5,12.53,217300.0,6.4813,6.4865,6.4658,6.4813,217300.0
2005-03-11 10:00:00,12.54,12.54,12.5,12.51,217600.0,6.4865,6.4865,6.4658,6.471,217600.0
2005-03-11 10:10:00,12.5,12.53,12.48,12.49,117100.0,6.4658,6.4813,6.4555,6.4607,117100.0
2005-03-11 10:20:00,12.49,12.52,12.47,12.48,213400.0,6.4607,6.4762,6.4503,6.4555,213400.0
2005-03-11 10:30:00,12.48,12.53,12.48,12.5,133000.0,6.4555,6.4813,6.4555,6.4658,133000.0
2005-03-11 10:40:00,12.5,12.51,12.49,12.49,62700.0,6.4658,6.471,6.4607,6.4607,62700.0
2005-03-11 10:50:00,12.49,12.49,12.43,12.46,131300.0,6.4607,6.4607,6.4296,6.4451,131300.0
2005-03-11 11:00:00,12.45,12.46,12.43,12.44,73300.0,6.44,6.4451,6.4296,6.4348,73300.0
2005-03-11 11:10:00,12.44,12.47,12.43,12.45,173600.0,6.4348,6.4503,6.4296,6.44,173600.0
2005-03-11 11:20:00,12.45,12.47,12.45,12.46,47900.0,6.44,6.4503,6.44,6.4451,47900.0
2005-03-11 11:30:00,12.47,12.47,12.41,12.42,282000.0,6.4503,6.4503,6.4193,6.4244,282000.0
2005-03-11 11:40:00,12.41,12.46,12.41,12.45,81600.0,6.4193,6.4451,6.4193,6.44,81600.0
2005-03-11 11:50:00,12.45,12.47,12.44,12.44,82900.0,6.44,6.4503,6.4348,6.4348,82900.0
2005-03-11 12:00:00,12.45,12.45,12.43,12.45,39000.0,6.44,6.44,6.4296,6.44,39000.0
2005-03-11 12:10:00,12.44,12.45,12.43,12.44,85800.0,6.4348,6.44,6.4296,6.4348,85800.0
2005-03-11 12:20:00,12.44,12.44,12.43,12.43,42800.0,6.4348,6.4348,6.4296,6.4296,42800.0
2005-03-11 12:30:00,12.44,12.44,12.43,12.43,33000.0,6.4348,6.4348,6.4296,6.4296,33000.0
2005-03-11 12:40:00,12.43,12.44,12.43,12.44,52500.0,6.4296,6.4348,6.4296,6.4348,52500.0
2005-03-11 12:50:00,12.43,12.44,12.4,12.42,104600.0,6.4296,6.4348,6.4141,6.4244,104600.0
2005-03-11 13:00:00,12.42,12.45,12.42,12.43,52400.0,6.4244,6.44,6.4244,6.4296,52400.0
2005-03-11 13:10:00,12.44,12.44,12.43,12.43,23100.0,6.4348,6.4348,6.4296,6.4296,23100.0
2005-03-11 13:20:00,12.44,12.45,12.43,12.44,37600.0,6.4348,6.44,6.4296,6.4348,37600.0
2005-03-11 13:30:00,12.45,12.45,12.43,12.45,58000.0,6.44,6.44,6.4296,6.44,58000.0
2005-03-11 13:40:00,12.45,12.45,12.41,12.41,79600.0,6.44,6.44,6.4193,6.4193,79600.0
2005-03-11 13:50:00,12.41,12.44,12.4,12.42,140800.0,6.4193,6.4348,6.4141,6.4244,140800.0
2005-03-11 14:00:00,12.41,12.45,12.41,12.45,39300.0,6.4193,6.44,6.4193,6.44,39300.0
2005-03-11 14:10:00,12.45,12.46,12.44,12.45,52900.0,6.44,6.4451,6.4348,6.44,52900.0
2005-03-11 14:20:00,12.45,12.46,12.42,12.43,66800.0,6.44,6.4451,6.4244,6.4296,66800.0
2005-03-11 14:30:00,12.43,12.44,12.43,12.44,75500.0,6.4296,6.4348,6.4296,6.4348,75500.0
2005-03-11 14:40:00,12.43,12.45,12.43,12.45,76400.0,6.4296,6.44,6.4296,6.44,76400.0
2005-03-11 14:50:00,12.45,12.46,12.4,12.42,119000.0,6.44,6.4451,6.4141,6.4244,119000.0
2005-03-11 15:00:00,12.42,12.43,12.4,12.41,110700.0,6.4244,6.4296,6.4141,6.4193,110700.0
2005-03-11 15:10:00,12.41,12.42,12.4,12.4,106600.0,6.4193,6.4244,6.4141,6.4141,106600.0
2005-03-11 15:20:00,12.4,12.41,12.4,12.41,173100.0,6.4141,6.4193,6.4141,6.4193,173100.0
2005-03-11 15:30:00,12.41,12.41,12.38,12.39,187700.0,6.4193,6.4193,6.4038,6.4089,187700.0
2005-03-11 15:40:00,12.39,12.4,12.37,12.38,254600.0,6.4089,6.4141,6.3986,6.4038,254600.0
2005-03-11 15:50:00,12.39,12.41,12.38,12.38,217300.0,6.4089,6.4193,6.4038,6.4038,217300.0
2005-03-14 09:30:00,12.39,12.42,12.37,12.4,520000.0,6.4089,6.4244,6.3986,6.4141,520000.0
2005-03-14 09:40:00,12.39,12.39,12.34,12.34,168600.0,6.4089,6.4089,6.3831,6.3831,168600.0
2005-03-14 09:50:00,12.34,12.35,12.32,12.35,157500.0,6.3831,6.3882,6.3727,6.3882,157500.0
2005-03-14 10:00:00,12.34,12.37,12.33,12.36,77300.0,6.3831,6.3986,6.3779,6.3934,77300.0
2005-03-14 10:10:00,12.37,12.37,12.33,12.35,118000.0,6.3986,6.3986,6.3779,6.3882,118000.0
2005-03-14 10:20:00,12.35,12.37,12.3,12.35,279200.0,6.3882,6.3986,6.3624,6.3882,279200.0
2005-03-14 10:30:00,12.35,12.38,12.34,12.35,151700.0,6.3882,6.4038,6.3831,6.3882,151700.0
2005-03-14 10:40:00,12.35,12.4,12.35,12.37,460700.0,6.3882,6.4141,6.3882,6.3986,460700.0
2005-03-14 10:50:00,12.37,12.39,12.3,12.37,114900.0,6.3986,6.4089,6.3624,6.3986,114900.0
2005-03-14 11:00:00,12.37,12.41,12.37,12.4,145900.0,6.3986,6.4193,6.3986,6.4141,145900.0
2005-03-14 11:10:00,12.4,12.41,12.39,12.4,87300.0,6.4141,6.4193,6.4089,6.4141,87300.0
2005-03-14 11:20:00,12.39,12.4,12.36,12.37,119800.0,6.4089,6.4141,6.3934,6.3986,119800.0
2005-03-14 11:30:00,12.37,12.38,12.36,12.37,103600.0,6.3986,6.4038,6.3934,6.3986,103600.0
2005-03-14 11:40:00,12.38,12.39,12.36,12.38,60500.0,6.4038,6.4089,6.3934,6.4038,60500.0
2005-03-14 11:50:00,12.38,12.38,12.36,12.37,96100.0,6.4038,6.4038,6.3934,6.3986,96100.0
2005-03-14 12:00:00,12.37,12.38,12.36,12.37,46000.0,6.3986,6.4038,6.3934,6.3986,46000.0
2005-03-14 12:10:00,12.37,12.38,12.37,12.37,46900.0,6.3986,6.4038,6.3986,6.3986,46900.0
2005-03-14 12:20:00,12.38,12.38,12.36,12.37,53700.0,6.4038,6.4038,6.3934,6.3986,53700.0
2005-03-14 12:30:00,12.36,12.37,12.35,12.35,33300.0,6.3934,6.3986,6.3882,6.3882,33300.0
2005-03-14 12:40:00,12.35,12.36,12.35,12.36,59300.0,6.3882,6.3934,6.3882,6.3934,59300.0
2005-03-14 12:50:00,12.36,12.39,12.35,12.37,129800.0,6.3934,6.4089,6.3882,6.3986,129800.0
2005-03-14 13:00:00,12.38,12.39,12.35,12.36,62700.0,6.4038,6.4089,6.3882,6.3934,62700.0
2005-03-14 13:10:00,12.35,12.38,12.35,12.36,62400.0,6.3882,6.4038,6.3882,6.3934,62400.0
2005-03-14 13:20:00,12.35,12.36,12.32,12.34,64600.0,6.3882,6.3934,6.3727,6.3831,64600.0
2005-03-14 13:30:00,12.33,12.35,12.32,12.34,100100.0,6.3779,6.3882,6.3727,6.3831,100100.0
2005-03-14 13:40:00,12.34,12.35,12.33,12.34,37900.0,6.3831,6.3882,6.3779,6.3831,37900.0
2005-03-14 13:50:00,12.34,12.35,12.33,12.33,37200.0,6.3831,6.3882,6.3779,6.3779,37200.0
2005-03-14 14:00:00,12.34,12.36,12.33,12.35,100500.0,6.3831,6.3934,6.3779,6.3882,100500.0
2005-03-14 14:10:00,12.36,12.36,12.34,12.35,38100.0,6.3934,6.3934,6.3831,6.3882,38100.0
2005-03-14 14:20:00,12.34,12.36,12.33,12.33,63100.0,6.3831,6.3934,6.3779,6.3779,63100.0
2005-03-14 14:30:00,12.33,12.34,12.32,12.33,69200.0,6.3779,6.3831,6.3727,6.3779,69200.0
2005-03-14 14:40:00,12.34,12.36,12.33,12.35,66500.0,6.3831,6.3934,6.3779,6.3882,66500.0
2005-03-14 14:50:00,12.35,12.36,12.33,12.35,121700.0,6.3882,6.3934,6.3779,6.3882,121700.0
2005-03-14 15:00:00,12.35,12.38,12.34,12.35,132000.0,6.3882,6.4038,6.3831,6.3882,132000.0
2005-03-14 15:10:00,12.34,12.37,12.32,12.36,203100.0,6.3831,6.3986,6.3727,6.3934,203100.0
2005-03-14 15:20:00,12.36,12.39,12.36,12.39,261000.0,6.3934,6.4089,6.3934,6.4089,261000.0
2005-03-14 15:30:00,12.39,12.39,12.36,12.38,240300.0,6.4089,6.4089,6.3934,6.4038,240300.0
2005-03-14 15:40:00,12.39,12.39,12.35,12.36,211800.0,6.4089,6.4089,6.3882,6.3934,211800.0
2005-03-14 15:50:00,12.36,12.4,12.35,12.39,232200.0,6.3934,6.4141,6.3882,6.4089,232200.0
2005-03-15 09:30:00,12.44,12.45,12.39,12.4,360000.0,6.4348,6.44,6.4089,6.4141,360000.0
2005-03-15 09:40:00,12.4,12.47,12.4,12.46,191700.0,6.4141,6.4503,6.4141,6.4451,191700.0
2005-03-15 09:50:00,12.45,12.46,12.42,12.43,162300.0,6.44,6.4451,6.4244,6.4296,162300.0
2005-03-15 10:00:00,12.42,12.43,12.39,12.4,159500.0,6.4244,6.4296,6.4089,6.4141,159500.0
2005-03-15 10:10:00,12.4,12.4,12.37,12.39,195700.0,6.4141,6.4141,6.3986,6.4089,195700.0
2005-03-15 10:20:00,12.38,12.43,12.38,12.42,271500.0,6.4038,6.4296,6.4038,6.4244,271500.0
2005-03-15 10:30:00,12.43,12.43,12.39,12.39,165700.0,6.4296,6.4296,6.4089,6.4089,165700.0
2005-03-15 10:40:00,12.39,12.4,12.39,12.39,115700.0,6.4089,6.4141,6.4089,6.4089,115700.0
2005-03-15 10:50:00,12.39,12.4,12.39,12.39,128300.0,6.4089,6.4141,6.4089,6.4089,128300.0
2005-03-15 11:00:00,12.4,12.41,12.39,12.4,112100.0,6.4141,6.4193,6.4089,6.4141,112100.0
2005-03-15 11:10:00,12.39,12.4,12.39,12.39,54500.0,6.4089,6.4141,6.4089,6.4089,54500.0
2005-03-15 11:20:00,12.4,12.43,12.38,12.4,344000.0,6.4141,6.4296,6.4038,6.4141,344000.0
2005-03-15 11:30:00,12.39,12.4,12.3,12.3,384800.0,6.4089,6.4141,6.3624,6.3624,384800.0
2005-03-15 11:40:00,12.3,12.34,12.29,12.3,295800.0,6.3624,6.3831,6.3572,6.3624,295800.0
2005-03-15 11:50:00,12.3,12.32,12.29,12.29,86500.0,6.3624,6.3727,6.3572,6.3572,86500.0
2005-03-15 12:00:00,12.29,12.32,12.27,12.32,149100.0,6.3572,6.3727,6.3469,6.3727,149100.0
2005-03-15 12:10:00,12.32,12.33,12.3,12.31,107500.0,6.3727,6.3779,6.3624,6.3675,107500.0
2005-03-15 12:20:00,12.3,12.32,12.3,12.32,77000.0,6.3624,6.3727,6.3624,6.3727,77000.0
2005-03-15 12:30:00,12.31,12.32,12.28,12.28,97800.0,6.3675,6.3727,6.352,6.352,97800.0
2005-03-15 12:40:00,12.28,12.3,12.27,12.3,137900.0,6.352,6.3624,6.3469,6.3624,137900.0
2005-03-15 12:50:00,12.3,12.31,12.29,12.29,170400.0,6.3624,6.3675,6.3572,6.3572,170400.0
2005-03-15 13:00:00,12.3,12.3,12.29,12.29,223600.0,6.3624,6.3624,6.3572,6.3572,223600.0
2005-03-15 13:10:00,12.29,12.3,12.26,12.26,242000.0,6.3572,6.3624,6.3417,6.3417,242000.0
2005-03-15 13:20:00,12.26,12.27,12.26,12.26,89400.0,6.3417,6.3469,6.3417,6.3417,89400.0
2005-03-15 13:30:00,12.27,12.27,12.0,12.26,173800.0,6.3469,6.3469,6.2072,6.3417,173800.0
2005-03-15 13:40:00,12.25,12.29,12.25,12.25,127600.0,6.3365,6.3572,6.3365,6.3365,127600.0
2005-03-15 13:50:00,12.25,12.28,12.24,12.27,127100.0,6.3365,6.352,6.3313,6.3469,127100.0
2005-03-15 14:00:00,12.27,12.29,12.26,12.26,82300.0,6.3469,6.3572,6.3417,6.3417,82300.0
2005-03-15 14:10:00,12.26,12.27,12.24,12.25,108900.0,6.3417,6.3469,6.3313,6.3365,108900.0
2005-03-15 14:20:00,12.25,12.26,12.2,12.23,312700.0,6.3365,6.3417,6.3106,6.3262,312700.0
2005-03-15 14:30:00,12.23,12.24,12.21,12.24,316000.0,6.3262,6.3313,6.3158,6.3313,316000.0
2005-03-15 14:40:00,12.24,12.25,12.21,12.22,106100.0,6.3313,6.3365,6.3158,6.321,106100.0
2005-03-15 14:50:00,12.22,12.28,12.21,12.27,257300.0,6.321,6.352,6.3158,6.3469,257300.0
2005-03-15 15:00:00,12.27,12.29,12.25,12.29,163500.0,6.3469,6.3572,6.3365,6.3572,163500.0
2005-03-15 15:10:00,12.29,12.29,12.24,12.25,166100.0,6.3572,6.3572,6.3313,6.3365,166100.0
2005-03-15 15:20:00,12.25,12.26,12.23,12.24,200500.0,6.3365,6.3417,6.3262,6.3313,200500.0
2005-03-15 15:30:00,12.25,12.25,12.23,12.24,251000.0,6.3365,6.3365,6.3262,6.3313,251000.0
2005-03-15 15:40:00,12.24,12.25,12.24,12.25,310600.0,6.3313,6.3365,6.3313,6.3365,310600.0
2005-03-15 15:50:00,12.25,12.27,12.2,12.23,721100.0,6.3365,6.3469,6.3106,6.3262,721100.0
2005-03-16 09:30:00,11.82,11.83,11.4,11.52,2949800.0,6.1141,6.1193,5.8968,5.9589,2949800.0
2005-03-16 09:40:00,11.53,11.88,11.51,11.75,1451100.0,5.9641,6.1451,5.9537,6.0779,1451100.0
2005-03-16 09:50:00,11.75,11.86,11.53,11.77,1106100.0,6.0779,6.1348,5.9641,6.0882,1106100.0
2005-03-16 10:00:00,11.76,11.84,11.76,11.81,851600.0,6.0831,6.1244,6.0831,6.1089,851600.0
2005-03-16 10:10:00,11.82,11.82,11.72,11.73,826600.0,6.1141,6.1141,6.0624,6.0675,826600.0
2005-03-16 10:20:00,11.73,11.8,11.73,11.79,825200.0,6.0675,6.1037,6.0675,6.0986,825200.0
2005-03-16 10:30:00,11.8,11.8,11.72,11.75,362300.0,6.1037,6.1037,6.0624,6.0779,362300.0
2005-03-16 10:40:00,11.75,11.76,11.65,11.66,717600.0,6.0779,6.0831,6.0262,6.0313,717600.0
2005-03-16 10:50:00,11.66,11.78,11.66,11.75,539000.0,6.0313,6.0934,6.0313,6.0779,539000.0
2005-03-16 11:00:00,11.76,11.78,11.74,11.78,1497300.0,6.0831,6.0934,6.0727,6.0934,1497300.0
2005-03-16 11:10:00,11.78,11.8,11.73,11.75,536800.0,6.0934,6.1037,6.0675,6.0779,536800.0
2005-03-16 11:20:00,11.74,11.76,11.7,11.73,564700.0,6.0727,6.0831,6.052,6.0675,564700.0
2005-03-16 11:30:00,11.73,11.77,11.7,11.73,694400.0,6.0675,6.0882,6.052,6.0675,694400.0
2005-03-16 11:40:00,11.73,11.76,11.72,11.74,488200.0,6.0675,6.0831,6.0624,6.0727,488200.0
2005-03-16 11:50:00,11.74,11.75,11.74,11.75,230100.0,6.0727,6.0779,6.0727,6.0779,230100.0
2005-03-16 12:00:00,11.75,11.77,11.41,11.76,450400.0,6.0779,6.0882,5.902,6.0831,450400.0
2005-03-16 12:10:00,11.75,12.0,11.71,11.93,2129300.0,6.0779,6.2072,6.0572,6.171,2129300.0
2005-03-16 12:20:00,11.9,11.95,11.77,11.8,968400.0,6.1555,6.1813,6.0882,6.1037,968400.0
2005-03-16 12:30:00,11.77,11.85,11.75,11.84,803600.0,6.0882,6.1296,6.0779,6.1244,803600.0
2005-03-16 12:40:00,11.84,11.9,11.82,11.9,504600.0,6.1244,6.1555,6.1141,6.1555,504600.0
2005-03-16 12:50:00,11.9,11.94,11.9,11.94,459300.0,6.1555,6.1762,6.1555,6.1762,459300.0
2005-03-16 13:00:00,11.94,11.98,11.89,11.92,788600.0,6.1762,6.1968,6.1503,6.1658,788600.0
2005-03-16 13:10:00,11.91,11.92,11.82,11.86,475000.0,6.1606,6.1658,6.1141,6.1348,475000.0
2005-03-16 13:20:00,11.85,11.88,11.83,11.87,1437300.0,6.1296,6.1451,6.1193,6.1399,1437300.0
2005-03-16 13:30:00,11.87,11.88,11.83,11.86,549500.0,6.1399,6.1451,6.1193,6.1348,549500.0
2005-03-16 13:40:00,11.87,11.87,11.85,11.87,379000.0,6.1399,6.1399,6.1296,6.1399,379000.0
2005-03-16 13:50:00,11.87,11.9,11.86,11.9,364000.0,6.1399,6.1555,6.1348,6.1555,364000.0
2005-03-16 14:00:00,11.9,11.9,11.86,11.9,359200.0,6.1555,6.1555,6.1348,6.1555,359200.0
2005-03-16 14:10:00,11.89,11.92,11.87,11.88,254500.0,6.1503,6.1658,6.1399,6.1451,254500.0
2005-03-16 14:20:00,11.88,11.91,11.86,11.91,362300.0,6.1451,6.1606,6.1348,6.1606,362300.0
2005-03-16 14:30:00,11.9,11.91,11.88,11.88,385100.0,6.1555,6.1606,6.1451,6.1451,385100.0
2005-03-16 14:40:00,11.89,11.92,11.88,11.91,427300.0,6.1503,6.1658,6.1451,6.1606,427300.0
2005-03-16 14:50:00,11.9,11.96,11.9,11.93,443800.0,6.1555,6.1865,6.1555,6.171,443800.0
2005-03-16 15:00:00,11.93,11.98,11.92,11.98,436900.0,6.171,6.1968,6.1658,6.1968,436900.0
2005-03-16 15:10:00,11.98,12.02,11.98,11.99,500700.0,6.1968,6.2175,6.1968,6.202,500700.0
2005-03-16 15:20:00,11.99,12.0,11.93,11.94,461100.0,6.202,6.2072,6.171,6.1762,461100.0
2005-03-16 15:30:00,11.94,11.94,11.91,11.93,448000.0,6.1762,6.1762,6.1606,6.171,448000.0
2005-03-16 15:40:00,11.93,11.93,11.9,11.9,660500.0,6.171,6.171,6.1555,6.1555,660500.0
2005-03-16 15:50:00,11.91,11.92,11.9,11.9,865100.0,6.1606,6.1658,6.1555,6.1555,865100.0
2005-03-17 09:30:00,11.72,11.73,11.6,11.68,1431400.0,6.0624,6.0675,6.0003,6.0417,1431400.0
2005-03-17 09:40:00,11.68,11.73,11.64,11.67,1416400.0,6.0417,6.0675,6.021,6.0365,1416400.0
2005-03-17 09:50:00,11.68,11.69,11.62,11.62,891600.0,6.0417,6.0468,6.0106,6.0106,891600.0
2005-03-17 10:00:00,11.63,11.64,11.54,11.56,1125300.0,6.0158,6.021,5.9693,5.9796,1125300.0
2005-03-17 10:10:00,11.56,11.6,11.56,11.58,635100.0,5.9796,6.0003,5.9796,5.9899,635100.0
2005-03-17 10:20:00,11.59,11.64,11.58,11.61,339200.0,5.9951,6.021,5.9899,6.0055,339200.0
2005-03-17 10:30:00,11.62,11.64,11.6,11.62,384200.0,6.0106,6.021,6.0003,6.0106,384200.0
2005-03-17 10:40:00,11.63,11.66,11.62,11.64,392400.0,6.0158,6.0313,6.0106,6.021,392400.0
2005-03-17 10:50:00,11.65,11.71,11.63,11.7,456100.0,6.0262,6.0572,6.0158,6.052,456100.0
2005-03-17 11:00:00,11.7,11.76,11.68,11.74,909200.0,6.052,6.0831,6.0417,6.0727,909200.0
2005-03-17 11:10:00,11.73,11.78,11.72,11.78,602800.0,6.0675,6.0934,6.0624,6.0934,602800.0
2005-03-17 11:20:00,11.78,11.8,11.74,11.8,378000.0,6.0934,6.1037,6.0727,6.1037,378000.0
2005-03-17 11:30:00,11.81,11.9,11.8,11.9,381100.0,6.1089,6.1555,6.1037,6.1555,381100.0
2005-03-17 11:40:00,11.89,11.92,11.87,11.87,316800.0,6.1503,6.1658,6.1399,6.1399,316800.0
2005-03-17 11:50:00,11.87,11.88,11.87,11.87,296500.0,6.1399,6.1451,6.1399,6.1399,296500.0
2005-03-17 12:00:00,11.87,11.88,11.73,11.73,937300.0,6.1399,6.1451,6.0675,6.0675,937300.0
2005-03-17 12:10:00,11.74,11.74,11.73,11.73,120300.0,6.0727,6.0727,6.0675,6.0675,120300.0
2005-03-17 12:20:00,11.74,11.76,11.73,11.76,222000.0,6.0727,6.0831,6.0675,6.0831,222000.0
2005-03-17 12:30:00,11.76,11.79,11.75,11.78,88700.0,6.0831,6.0986,6.0779,6.0934,88700.0
2005-03-17 12:40:00,11.78,11.78,11.73,11.73,98900.0,6.0934,6.0934,6.0675,6.0675,98900.0
2005-03-17 12:50:00,11.73,11.74,11.72,11.72,739000.0,6.0675,6.0727,6.0624,6.0624,739000.0
2005-03-17 13:00:00,11.72,11.73,11.71,11.72,399200.0,6.0624,6.0675,6.0572,6.0624,399200.0
2005-03-17 13:10:00,11.71,11.73,11.71,11.72,89700.0,6.0572,6.0675,6.0572,6.0624,89700.0
2005-03-17 13:20:00,11.72,11.73,11.72,11.73,60600.0,6.0624,6.0675,6.0624,6.0675,60600.0
2005-03-17 13:30:00,11.72,11.74,11.7,11.73,271400.0,6.0624,6.0727,6.052,6.0675,271400.0
2005-03-17 13:40:00,11.72,11.72,11.7,11.71,277700.0,6.0624,6.0624,6.052,6.0572,277700.0
2005-03-17 13:50:00,11.71,11.74,11.7,11.73,530600.0,6.0572,6.0727,6.052,6.0675,530600.0
2005-03-17 14:00:00,11.73,11.74,11.71,11.71,241300.0,6.0675,6.0727,6.0572,6.0572,241300.0
2005-03-17 14:10:00,11.72,11.73,11.7,11.7,149800.0,6.0624,6.0675,6.052,6.052,149800.0
2005-03-17 14:20:00,11.71,11.74,11.68,11.73,349800.0,6.0572,6.0727,6.0417,6.0675,349800.0
2005-03-17 14:30:00,11.73,11.74,11.7,11.7,166400.0,6.0675,6.0727,6.052,6.052,166400.0
2005-03-17 14:40:00,11.7,11.73,11.66,11.68,680600.0,6.052,6.0675,6.0313,6.0417,680600.0
2005-03-17 14:50:00,11.67,11.69,11.67,11.68,207500.0,6.0365,6.0468,6.0365,6.0417,207500.0
2005-03-17 15:00:00,11.68,11.72,11.66,11.72,394100.0,6.0417,6.0624,6.0313,6.0624,394100.0
2005-03-17 15:10:00,11.72,11.74,11.7,11.72,277600.0,6.0624,6.0727,6.052,6.0624,277600.0
2005-03-17 15:20:00,11.72,11.72,11.7,11.7,544400.0,6.0624,6.0624,6.052,6.052,544400.0
2005-03-17 15:30:00,11.7,11.73,11.69,11.73,291500.0,6.052,6.0675,6.0468,6.0675,291500.0
2005-03-17 15:40:00,11.73,11.74,11.68,11.69,687100.0,6.0675,6.0727,6.0417,6.0468,687100.0
2005-03-17 15:50:00,11.69,11.7,11.65,11.68,677100.0,6.0468,6.052,6.0262,6.0417,677100.0
2005-03-18 09:30:00,11.67,11.68,11.61,11.61,1910300.0,6.0365,6.0417,6.0055,6.0055,1910300.0
2005-03-18 09:40:00,11.62,11.66,11.6,11.6,209700.0,6.0106,6.0313,6.0003,6.0003,209700.0
2005-03-18 09:50:00,11.6,11.6,11.55,11.59,265900.0,6.0003,6.0003,5.9744,5.9951,265900.0
2005-03-18 10:00:00,11.59,11.64,11.59,11.6,534500.0,5.9951,6.021,5.9951,6.0003,534500.0
2005-03-18 10:10:00,11.61,11.62,11.58,11.59,239500.0,6.0055,6.0106,5.9899,5.9951,239500.0
2005-03-18 10:20:00,11.59,11.61,11.56,11.56,191000.0,5.9951,6.0055,5.9796,5.9796,191000.0
2005-03-18 10:30:00,11.57,11.57,11.5,11.5,394400.0,5.9848,5.9848,5.9486,5.9486,394400.0
2005-03-18 10:40:00,11.51,11.51,11.45,11.46,432300.0,5.9537,5.9537,5.9227,5.9279,432300.0
2005-03-18 10:50:00,11.45,11.5,11.43,11.5,435300.0,5.9227,5.9486,5.9124,5.9486,435300.0
2005-03-18 11:00:00,11.5,11.5,11.47,11.48,202000.0,5.9486,5.9486,5.933,5.9382,202000.0
2005-03-18 11:10:00,11.48,11.49,11.47,11.49,198100.0,5.9382,5.9434,5.933,5.9434,198100.0
2005-03-18 11:20:00,11.48,11.48,11.44,11.45,193000.0,5.9382,5.9382,5.9175,5.9227,193000.0
2005-03-18 11:30:00,11.46,11.46,11.41,11.45,269400.0,5.9279,5.9279,5.902,5.9227,269400.0
2005-03-18 11:40:00,11.45,11.46,11.42,11.43,123900.0,5.9227,5.9279,5.9072,5.9124,123900.0
2005-03-18 11:50:00,11.42,11.44,11.42,11.43,218700.0,5.9072,5.9175,5.9072,5.9124,218700.0
2005-03-18 12:00:00,11.42,11.45,11.41,11.44,400200.0,5.9072,5.9227,5.902,5.9175,400200.0
2005-03-18 12:10:00,11.45,11.45,11.42,11.43,309500.0,5.9227,5.9227,5.9072,5.9124,309500.0
2005-03-18 12:20:00,11.43,11.43,11.42,11.43,250800.0,5.9124,5.9124,5.9072,5.9124,250800.0
2005-03-18 12:30:00,11.42,11.44,11.42,11.43,161700.0,5.9072,5.9175,5.9072,5.9124,161700.0
2005-03-18 12:40:00,11.42,11.43,11.36,11.42,402000.0,5.9072,5.9124,5.8761,5.9072,402000.0
2005-03-18 12:50:00,11.41,11.42,11.38,11.39,470500.0,5.902,5.9072,5.8865,5.8917,470500.0
2005-03-18 13:00:00,11.39,11.4,11.36,11.37,385600.0,5.8917,5.8968,5.8761,5.8813,385600.0
2005-03-18 13:10:00,11.36,11.37,11.34,11.35,303500.0,5.8761,5.8813,5.8658,5.871,303500.0
2005-03-18 13:20:00,11.35,11.37,11.34,11.36,194100.0,5.871,5.8813,5.8658,5.8761,194100.0
2005-03-18 13:30:00,11.36,11.36,11.34,11.34,178300.0,5.8761,5.8761,5.8658,5.8658,178300.0
2005-03-18 13:40:00,11.34,11.37,11.27,11.27,846100.0,5.8658,5.8813,5.8296,5.8296,846100.0
2005-03-18 13:50:00,11.28,11.3,11.26,11.3,216900.0,5.8348,5.8451,5.8244,5.8451,216900.0
2005-03-18 14:00:00,11.29,11.37,11.29,11.36,193000.0,5.8399,5.8813,5.8399,5.8761,193000.0
2005-03-18 14:10:00,11.36,11.37,11.33,11.36,166400.0,5.8761,5.8813,5.8606,5.8761,166400.0
2005-03-18 14:20:00,11.35,11.36,11.34,11.35,127800.0,5.871,5.8761,5.8658,5.871,127800.0
2005-03-18 14:30:00,11.35,11.36,11.33,11.34,279500.0,5.871,5.8761,5.8606,5.8658,279500.0
2005-03-18 14:40:00,11.34,11.35,11.31,11.34,198600.0,5.8658,5.871,5.8503,5.8658,198600.0
2005-03-18 14:50:00,11.34,11.35,11.33,11.34,167500.0,5.8658,5.871,5.8606,5.8658,167500.0
2005-03-18 15:00:00,11.35,11.35,11.3,11.3,407400.0,5.871,5.871,5.8451,5.8451,407400.0
2005-03-18 15:10:00,11.3,11.35,11.29,11.32,654800.0,5.8451,5.871,5.8399,5.8555,654800.0
2005-03-18 15:20:00,11.3,11.36,11.3,11.32,463100.0,5.8451,5.8761,5.8451,5.8555,463100.0
2005-03-18 15:30:00,11.31,11.36,11.3,11.35,878200.0,5.8503,5.8761,5.8451,5.871,878200.0
2005-03-18 15:40:00,11.35,11.43,11.35,11.4,811700.0,5.871,5.9124,5.871,5.8968,811700.0
2005-03-18 15:50:00,11.4,11.41,11.35,11.37,777400.0,5.8968,5.902,5.871,5.8813,777400.0
2005-03-21 09:30:00,11.37,11.37,11.26,11.34,732400.0,5.8813,5.8813,5.8244,5.8658,732400.0
2005-03-21 09:40:00,11.34,11.34,11.32,11.32,259900.0,5.8658,5.8658,5.8555,5.8555,259900.0
2005-03-21 09:50:00,11.32,11.37,11.3,11.36,297400.0,5.8555,5.8813,5.8451,5.8761,297400.0
2005-03-21 10:00:00,11.36,11.4,11.2,11.31,436200.0,5.8761,5.8968,5.7934,5.8503,436200.0
2005-03-21 10:10:00,11.26,11.35,11.11,11.22,1443300.0,5.8244,5.871,5.7468,5.8037,1443300.0
2005-03-21 10:20:00,11.23,11.27,11.2,11.22,530100.0,5.8089,5.8296,5.7934,5.8037,530100.0
2005-03-21 10:30:00,11.23,11.23,11.15,11.15,938500.0,5.8089,5.8089,5.7675,5.7675,938500.0
2005-03-21 10:40:00,11.16,11.16,11.1,11.1,566600.0,5.7727,5.7727,5.7417,5.7417,566600.0
2005-03-21 10:50:00,11.11,11.15,11.11,11.13,278700.0,5.7468,5.7675,5.7468,5.7572,278700.0
2005-03-21 11:00:00,11.13,11.18,11.13,11.14,484800.0,5.7572,5.783,5.7572,5.7623,484800.0
2005-03-21 11:10:00,11.14,11.15,11.11,11.13,307700.0,5.7623,5.7675,5.7468,5.7572,307700.0
2005-03-21 11:20:00,11.12,11.18,11.12,11.17,462200.0,5.752,5.783,5.752,5.7779,462200.0
2005-03-21 11:30:00,11.17,11.21,11.17,11.21,495000.0,5.7779,5.7986,5.7779,5.7986,495000.0
2005-03-21 11:40:00,11.2,11.27,11.2,11.23,336400.0,5.7934,5.8296,5.7934,5.8089,336400.0
2005-03-21 11:50:00,11.23,11.3,11.23,11.29,397200.0,5.8089,5.8451,5.8089,5.8399,397200.0
2005-03-21 12:00:00,11.28,11.35,11.28,11.32,310000.0,5.8348,5.871,5.8348,5.8555,310000.0
2005-03-21 12:10:00,11.32,11.42,11.31,11.41,391500.0,5.8555,5.9072,5.8503,5.902,391500.0
2005-03-21 12:20:00,11.41,11.45,11.38,11.38,454200.0,5.902,5.9227,5.8865,5.8865,454200.0
2005-03-21 12:30:00,11.38,11.4,11.37,11.38,223500.0,5.8865,5.8968,5.8813,5.8865,223500.0
2005-03-21 12:40:00,11.38,11.4,11.37,11.4,133900.0,5.8865,5.8968,5.8813,5.8968,133900.0
2005-03-21 12:50:00,11.39,11.4,11.32,11.35,75000.0,5.8917,5.8968,5.8555,5.871,75000.0
2005-03-21 13:00:00,11.34,11.38,11.29,11.37,185600.0,5.8658,5.8865,5.8399,5.8813,185600.0
2005-03-21 13:10:00,11.36,11.37,11.33,11.34,95100.0,5.8761,5.8813,5.8606,5.8658,95100.0
2005-03-21 13:20:00,11.33,11.34,11.27,11.33,242200.0,5.8606,5.8658,5.8296,5.8606,242200.0
2005-03-21 13:30:00,11.33,11.34,11.28,11.29,196800.0,5.8606,5.8658,5.8348,5.8399,196800.0
2005-03-21 13:40:00,11.29,11.33,11.28,11.3,130800.0,5.8399,5.8606,5.8348,5.8451,130800.0
2005-03-21 13:50:00,11.3,11.31,11.28,11.3,154000.0,5.8451,5.8503,5.8348,5.8451,154000.0
2005-03-21 14:00:00,11.29,11.33,11.29,11.32,91600.0,5.8399,5.8606,5.8399,5.8555,91600.0
2005-03-21 14:10:00,11.32,11.33,11.3,11.3,175200.0,5.8555,5.8606,5.8451,5.8451,175200.0
2005-03-21 14:20:00,11.3,11.35,11.3,11.35,191300.0,5.8451,5.871,5.8451,5.871,191300.0
2005-03-21 14:30:00,11.34,11.35,11.32,11.32,105800.0,5.8658,5.871,5.8555,5.8555,105800.0
2005-03-21 14:40:00,11.31,11.35,11.31,11.35,259900.0,5.8503,5.871,5.8503,5.871,259900.0
2005-03-21 14:50:00,11.36,11.36,11.34,11.35,211800.0,5.8761,5.8761,5.8658,5.871,211800.0
2005-03-21 15:00:00,11.35,11.37,11.34,11.36,136400.0,5.871,5.8813,5.8658,5.8761,136400.0
2005-03-21 15:10:00,11.37,11.4,11.35,11.4,260400.0,5.8813,5.8968,5.871,5.8968,260400.0
2005-03-21 15:20:00,11.4,11.53,11.38,11.49,744900.0,5.8968,5.9641,5.8865,5.9434,744900.0
2005-03-21 15:30:00,11.5,11.56,11.49,11.55,740800.0,5.9486,5.9796,5.9434,5.9744,740800.0
2005-03-21 15:40:00,11.55,11.59,11.53,11.58,812000.0,5.9744,5.9951,5.9641,5.9899,812000.0
2005-03-21 15:50:00,11.59,11.6,11.45,11.5,851700.0,5.9951,6.0003,5.9227,5.9486,851700.0
2005-03-22 09:30:00,11.4,11.45,11.35,11.45,475000.0,5.8968,5.9227,5.871,5.9227,475000.0
2005-03-22 09:40:00,11.46,11.54,11.45,11.51,371900.0,5.9279,5.9693,5.9227,5.9537,371900.0
2005-03-22 09:50:00,11.5,11.56,11.48,11.56,411800.0,5.9486,5.9796,5.9382,5.9796,411800.0
2005-03-22 10:00:00,11.56,11.63,11.55,11.56,420700.0,5.9796,6.0158,5.9744,5.9796,420700.0
2005-03-22 10:10:00,11.56,11.56,11.45,11.45,255100.0,5.9796,5.9796,5.9227,5.9227,255100.0
2005-03-22 10:20:00,11.46,11.5,11.45,11.46,385300.0,5.9279,5.9486,5.9227,5.9279,385300.0
2005-03-22 10:30:00,11.46,11.48,11.45,11.46,96400.0,5.9279,5.9382,5.9227,5.9279,96400.0
2005-03-22 10:40:00,11.45,11.46,11.45,11.46,105800.0,5.9227,5.9279,5.9227,5.9279,105800.0
2005-03-22 10:50:00,11.45,11.46,11.44,11.45,151900.0,5.9227,5.9279,5.9175,5.9227,151900.0
2005-03-22 11:00:00,11.45,11.46,11.42,11.45,195200.0,5.9227,5.9279,5.9072,5.9227,195200.0
2005-03-22 11:10:00,11.46,11.48,11.46,11.46,103400.0,5.9279,5.9382,5.9279,5.9279,103400.0
2005-03-22 11:20:00,11.47,11.48,11.46,11.48,291600.0,5.933,5.9382,5.9279,5.9382,291600.0
2005-03-22 11:30:00,11.48,11.52,11.46,11.51,421200.0,5.9382,5.9589,5.9279,5.9537,421200.0
2005-03-22 11:40:00,11.5,11.52,11.5,11.51,104700.0,5.9486,5.9589,5.9486,5.9537,104700.0
2005-03-22 11:50:00,11.51,11.52,11.5,11.5,92900.0,5.9537,5.9589,5.9486,5.9486,92900.0
2005-03-22 12:00:00,11.53,11.55,11.52,11.53,200500.0,5.9641,5.9744,5.9589,5.9641,200500.0
2005-03-22 12:10:00,11.53,11.54,11.51,11.51,89200.0,5.9641,5.9693,5.9537,5.9537,89200.0
2005-03-22 12:20:00,11.51,11.51,11.47,11.49,138000.0,5.9537,5.9537,5.933,5.9434,138000.0
2005-03-22 12:30:00,11.49,11.49,11.48,11.49,41500.0,5.9434,5.9434,5.9382,5.9434,41500.0
2005-03-22 12:40:00,11.48,11.49,11.48,11.49,37800.0,5.9382,5.9434,5.9382,5.9434,37800.0
2005-03-22 12:50:00,11.48,11.49,11.46,11.48,59900.0,5.9382,5.9434,5.9279,5.9382,59900.0
2005-03-22 13:00:00,11.47,11.49,11.47,11.47,97600.0,5.933,5.9434,5.933,5.933,97600.0
2005-03-22 13:10:00,11.47,11.48,11.45,11.46,126100.0,5.933,5.9382,5.9227,5.9279,126100.0
2005-03-22 13:20:00,11.45,11.46,11.43,11.43,173300.0,5.9227,5.9279,5.9124,5.9124,173300.0
2005-03-22 13:30:00,11.44,11.44,11.41,11.41,144400.0,5.9175,5.9175,5.902,5.902,144400.0
2005-03-22 13:40:00,11.42,11.43,11.41,11.42,169400.0,5.9072,5.9124,5.902,5.9072,169400.0
2005-03-22 13:50:00,11.42,11.44,11.42,11.43,437900.0,5.9072,5.9175,5.9072,5.9124,437900.0
2005-03-22 14:00:00,11.43,11.45,11.42,11.43,252700.0,5.9124,5.9227,5.9072,5.9124,252700.0
2005-03-22 14:10:00,11.44,11.44,11.39,11.4,254100.0,5.9175,5.9175,5.8917,5.8968,254100.0
2005-03-22 14:20:00,11.4,11.42,11.29,11.35,301200.0,5.8968,5.9072,5.8399,5.871,301200.0
2005-03-22 14:30:00,11.35,11.4,11.31,11.32,547900.0,5.871,5.8968,5.8503,5.8555,547900.0
2005-03-22 14:40:00,11.32,11.36,11.26,11.27,352000.0,5.8555,5.8761,5.8244,5.8296,352000.0
2005-03-22 14:50:00,11.28,11.3,11.24,11.26,444600.0,5.8348,5.8451,5.8141,5.8244,444600.0
2005-03-22 15:00:00,11.26,11.26,11.2,11.21,539800.0,5.8244,5.8244,5.7934,5.7986,539800.0
2005-03-22 15:10:00,11.21,11.23,11.15,11.18,562200.0,5.7986,5.8089,5.7675,5.783,562200.0
2005-03-22 15:20:00,11.17,11.19,11.15,11.18,507400.0,5.7779,5.7882,5.7675,5.783,507400.0
2005-03-22 15:30:00,11.17,11.23,11.15,11.19,550500.0,5.7779,5.8089,5.7675,5.7882,550500.0
2005-03-22 15:40:00,11.18,11.21,11.15,11.17,598700.0,5.783,5.7986,5.7675,5.7779,598700.0
2005-03-22 15:50:00,11.18,11.21,11.17,11.18,718600.0,5.783,5.7986,5.7779,5.783,718600.0
2005-03-23 09:30:00,11.17,11.25,11.17,11.2,401900.0,5.7779,5.8192,5.7779,5.7934,401900.0
2005-03-23 09:40:00,11.21,11.27,11.19,11.21,502300.0,5.7986,5.8296,5.7882,5.7986,502300.0
2005-03-23 09:50:00,11.21,11.22,11.18,11.18,244300.0,5.7986,5.8037,5.783,5.783,244300.0
2005-03-23 10:00:00,11.18,11.25,11.17,11.24,337600.0,5.783,5.8192,5.7779,5.8141,337600.0
2005-03-23 10:10:00,11.23,11.27,11.2,11.2,251700.0,5.8089,5.8296,5.7934,5.7934,251700.0
2005-03-23 10:20:00,11.2,11.2,11.12,11.13,232200.0,5.7934,5.7934,5.752,5.7572,232200.0
2005-03-23 10:30:00,11.13,11.15,11.07,11.08,467300.0,5.7572,5.7675,5.7261,5.7313,467300.0
2005-03-23 10:40:00,11.07,11.08,11.03,11.03,358200.0,5.7261,5.7313,5.7054,5.7054,358200.0
2005-03-23 10:50:00,11.03,11.04,10.94,10.95,1124700.0,5.7054,5.7106,5.6589,5.6641,1124700.0
2005-03-23 11:00:00,10.94,11.04,10.94,10.99,765000.0,5.6589,5.7106,5.6589,5.6848,765000.0
2005-03-23 11:10:00,10.99,11.02,10.98,11.01,337700.0,5.6848,5.7003,5.6796,5.6951,337700.0
2005-03-23 11:20:00,11.01,11.04,10.99,11.04,258700.0,5.6951,5.7106,5.6848,5.7106,258700.0
2005-03-23 11:30:00,11.03,11.05,11.02,11.03,419500.0,5.7054,5.7158,5.7003,5.7054,419500.0
2005-03-23 11:40:00,11.03,11.04,10.99,11.01,294000.0,5.7054,5.7106,5.6848,5.6951,294000.0
2005-03-23 11:50:00,11.02,11.03,11.0,11.0,195400.0,5.7003,5.7054,5.6899,5.6899,195400.0
2005-03-23 12:00:00,11.01,11.01,10.97,10.98,1508700.0,5.6951,5.6951,5.6744,5.6796,1508700.0
2005-03-23 12:10:00,10.98,11.01,10.97,10.99,466400.0,5.6796,5.6951,5.6744,5.6848,466400.0
2005-03-23 12:20:00,10.98,11.02,10.98,11.01,404300.0,5.6796,5.7003,5.6796,5.6951,404300.0
2005-03-23 12:30:00,11.01,11.01,11.0,11.01,102200.0,5.6951,5.6951,5.6899,5.6951,102200.0
2005-03-23 12:40:00,11.01,11.02,10.99,11.0,349200.0,5.6951,5.7003,5.6848,5.6899,349200.0
2005-03-23 12:50:00,10.99,11.02,10.99,11.01,173600.0,5.6848,5.7003,5.6848,5.6951,173600.0
2005-03-23 13:00:00,11.02,11.05,11.01,11.05,335900.0,5.7003,5.7158,5.6951,5.7158,335900.0
2005-03-23 13:10:00,11.04,11.05,11.04,11.05,428200.0,5.7106,5.7158,5.7106,5.7158,428200.0
2005-03-23 13:20:00,11.05,11.05,11.03,11.04,378700.0,5.7158,5.7158,5.7054,5.7106,378700.0
2005-03-23 13:30:00,11.03,11.04,11.0,11.04,325900.0,5.7054,5.7106,5.6899,5.7106,325900.0
2005-03-23 13:40:00,11.05,11.05,11.02,11.03,178300.0,5.7158,5.7158,5.7003,5.7054,178300.0
2005-03-23 13:50:00,11.03,11.05,11.01,11.05,157600.0,5.7054,5.7158,5.6951,5.7158,157600.0
2005-03-23 14:00:00,11.04,11.05,11.02,11.02,185100.0,5.7106,5.7158,5.7003,5.7003,185100.0
2005-03-23 14:10:00,11.02,11.03,10.99,11.0,1143100.0,5.7003,5.7054,5.6848,5.6899,1143100.0
2005-03-23 14:20:00,11.01,11.03,11.0,11.0,289900.0,5.6951,5.7054,5.6899,5.6899,289900.0
2005-03-23 14:30:00,11.01,11.02,10.98,11.0,181300.0,5.6951,5.7003,5.6796,5.6899,181300.0
2005-03-23 14:40:00,10.99,11.01,10.98,10.99,295500.0,5.6848,5.6951,5.6796,5.6848,295500.0
2005-03-23 14:50:00,10.99,11.0,10.97,10.99,291300.0,5.6848,5.6899,5.6744,5.6848,291300.0
2005-03-23 15:00:00,10.99,11.0,10.98,10.99,286000.0,5.6848,5.6899,5.6796,5.6848,286000.0
2005-03-23 15:10:00,10.99,11.0,10.98,11.0,414200.0,5.6848,5.6899,5.6796,5.6899,414200.0
2005-03-23 15:20:00,11.0,11.03,10.99,11.01,562100.0,5.6899,5.7054,5.6848,5.6951,562100.0
2005-03-23 15:30:00,11.01,11.01,10.98,11.0,612200.0,5.6951,5.6951,5.6796,5.6899,612200.0
2005-03-23 15:40:00,11.0,11.02,10.99,11.0,646200.0,5.6899,5.7003,5.6848,5.6899,646200.0
2005-03-23 15:50:00,10.99,11.0,10.97,10.99,746700.0,5.6848,5.6899,5.6744,5.6848,746700.0
2005-03-24 09:30:00,10.98,11.0,10.95,11.0,520100.0,5.6796,5.6899,5.6641,5.6899,520100.0
2005-03-24 09:40:00,11.0,11.12,11.0,11.09,586700.0,5.6899,5.752,5.6899,5.7365,586700.0
2005-03-24 09:50:00,11.09,11.14,11.08,11.14,339400.0,5.7365,5.7623,5.7313,5.7623,339400.0
2005-03-24 10:00:00,11.14,11.23,11.13,11.18,390600.0,5.7623,5.8089,5.7572,5.783,390600.0
2005-03-24 10:10:00,11.18,11.2,11.16,11.18,332400.0,5.783,5.7934,5.7727,5.783,332400.0
2005-03-24 10:20:00,11.17,11.21,11.17,11.21,282600.0,5.7779,5.7986,5.7779,5.7986,282600.0
2005-03-24 10:30:00,11.21,11.22,11.19,11.22,297300.0,5.7986,5.8037,5.7882,5.8037,297300.0
2005-03-24 10:40:00,11.22,11.24,11.2,11.23,508600.0,5.8037,5.8141,5.7934,5.8089,508600.0
2005-03-24 10:50:00,11.24,11.28,11.24,11.27,386600.0,5.8141,5.8348,5.8141,5.8296,386600.0
2005-03-24 11:00:00,11.26,11.26,11.23,11.24,360500.0,5.8244,5.8244,5.8089,5.8141,360500.0
2005-03-24 11:10:00,11.25,11.3,11.24,11.3,285400.0,5.8192,5.8451,5.8141,5.8451,285400.0
2005-03-24 11:20:00,11.29,11.33,11.28,11.29,214000.0,5.8399,5.8606,5.8348,5.8399,214000.0
2005-03-24 11:30:00,11.29,11.34,11.29,11.33,176300.0,5.8399,5.8658,5.8399,5.8606,176300.0
2005-03-24 11:40:00,11.32,11.37,11.32,11.35,243100.0,5.8555,5.8813,5.8555,5.871,243100.0
2005-03-24 11:50:00,11.34,11.38,11.34,11.38,179500.0,5.8658,5.8865,5.8658,5.8865,179500.0
2005-03-24 12:00:00,11.38,11.44,11.37,11.42,338000.0,5.8865,5.9175,5.8813,5.9072,338000.0
2005-03-24 12:10:00,11.43,11.49,11.41,11.48,398800.0,5.9124,5.9434,5.902,5.9382,398800.0
2005-03-24 12:20:00,11.48,11.51,11.44,11.44,344800.0,5.9382,5.9537,5.9175,5.9175,344800.0
2005-03-24 12:30:00,11.45,11.5,11.44,11.49,217800.0,5.9227,5.9486,5.9175,5.9434,217800.0
2005-03-24 12:40:00,11.5,11.54,11.49,11.52,527300.0,5.9486,5.9693,5.9434,5.9589,527300.0
2005-03-24 12:50:00,11.51,11.52,11.42,11.42,423800.0,5.9537,5.9589,5.9072,5.9072,423800.0
2005-03-24 13:00:00,11.42,11.43,11.37,11.39,352600.0,5.9072,5.9124,5.8813,5.8917,352600.0
2005-03-24 13:10:00,11.38,11.41,11.38,11.4,210800.0,5.8865,5.902,5.8865,5.8968,210800.0
2005-03-24 13:20:00,11.39,11.4,11.37,11.39,143900.0,5.8917,5.8968,5.8813,5.8917,143900.0
2005-03-24 13:30:00,11.38,11.4,11.37,11.38,105500.0,5.8865,5.8968,5.8813,5.8865,105500.0
2005-03-24 13:40:00,11.38,11.39,11.35,11.36,340900.0,5.8865,5.8917,5.871,5.8761,340900.0
2005-03-24 13:50:00,11.36,11.43,11.35,11.41,271500.0,5.8761,5.9124,5.871,5.902,271500.0
2005-03-24 14:00:00,11.42,11.45,11.39,11.44,234500.0,5.9072,5.9227,5.8917,5.9175,234500.0
2005-03-24 14:10:00,11.43,11.44,11.42,11.43,195800.0,5.9124,5.9175,5.9072,5.9124,195800.0
2005-03-24 14:20:00,11.43,11.44,11.4,11.41,100200.0,5.9124,5.9175,5.8968,5.902,100200.0
2005-03-24 14:30:00,11.41,11.42,11.39,11.42,179500.0,5.902,5.9072,5.8917,5.9072,179500.0
2005-03-24 14:40:00,11.42,11.43,11.41,11.42,433400.0,5.9072,5.9124,5.902,5.9072,433400.0
2005-03-24 14:50:00,11.42,11.42,11.4,11.42,158900.0,5.9072,5.9072,5.8968,5.9072,158900.0
2005-03-24 15:00:00,11.41,11.42,11.38,11.4,278100.0,5.902,5.9072,5.8865,5.8968,278100.0
2005-03-24 15:10:00,11.39,11.4,11.33,11.34,464300.0,5.8917,5.8968,5.8606,5.8658,464300.0
2005-03-24 15:20:00,11.35,11.35,11.32,11.33,287900.0,5.871,5.871,5.8555,5.8606,287900.0
2005-03-24 15:30:00,11.33,11.35,11.32,11.35,322600.0,5.8606,5.871,5.8555,5.871,322600.0
2005-03-24 15:40:00,11.35,11.35,11.28,11.28,277700.0,5.871,5.871,5.8348,5.8348,277700.0
2005-03-24 15:50:00,11.28,11.34,11.27,11.33,711500.0,5.8348,5.8658,5.8296,5.8606,711500.0
2005-03-28 09:30:00,11.24,11.3,11.21,11.29,552900.0,5.8141,5.8451,5.7986,5.8399,552900.0
2005-03-28 09:40:00,11.3,11.32,11.28,11.32,256400.0,5.8451,5.8555,5.8348,5.8555,256400.0
2005-03-28 09:50:00,11.31,11.32,11.29,11.3,247900.0,5.8503,5.8555,5.8399,5.8451,247900.0
2005-03-28 10:00:00,11.31,11.32,11.3,11.31,208800.0,5.8503,5.8555,5.8451,5.8503,208800.0
2005-03-28 10:10:00,11.32,11.33,11.3,11.31,96100.0,5.8555,5.8606,5.8451,5.8503,96100.0
2005-03-28 10:20:00,11.31,11.33,11.3,11.31,99000.0,5.8503,5.8606,5.8451,5.8503,99000.0
2005-03-28 10:30:00,11.31,11.33,11.3,11.32,150200.0,5.8503,5.8606,5.8451,5.8555,150200.0
2005-03-28 10:40:00,11.32,11.32,11.3,11.31,148000.0,5.8555,5.8555,5.8451,5.8503,148000.0
2005-03-28 10:50:00,11.31,11.33,11.3,11.32,126400.0,5.8503,5.8606,5.8451,5.8555,126400.0
2005-03-28 11:00:00,11.32,11.33,11.31,11.32,87300.0,5.8555,5.8606,5.8503,5.8555,87300.0
2005-03-28 11:10:00,11.32,11.33,11.31,11.32,83000.0,5.8555,5.8606,5.8503,5.8555,83000.0
2005-03-28 11:20:00,11.32,11.35,11.31,11.33,169300.0,5.8555,5.871,5.8503,5.8606,169300.0
2005-03-28 11:30:00,11.33,11.35,11.31,11.32,139200.0,5.8606,5.871,5.8503,5.8555,139200.0
2005-03-28 11:40:00,11.32,11.33,11.31,11.31,121800.0,5.8555,5.8606,5.8503,5.8503,121800.0
2005-03-28 11:50:00,11.32,11.32,11.3,11.3,88000.0,5.8555,5.8555,5.8451,5.8451,88000.0
2005-03-28 12:00:00,11.3,11.31,11.29,11.3,147800.0,5.8451,5.8503,5.8399,5.8451,147800.0
2005-03-28 12:10:00,11.3,11.32,11.3,11.31,107300.0,5.8451,5.8555,5.8451,5.8503,107300.0
2005-03-28 12:20:00,11.31,11.32,11.3,11.31,80000.0,5.8503,5.8555,5.8451,5.8503,80000.0
2005-03-28 12:30:00,11.31,11.32,11.3,11.31,89000.0,5.8503,5.8555,5.8451,5.8503,89000.0
2005-03-28 12:40:00,11.31,11.33,11.29,11.29,142400.0,5.8503,5.8606,5.8399,5.8399,142400.0
2005-03-28 12:50:00,11.29,11.33,11.28,11.32,81300.0,5.8399,5.8606,5.8348,5.8555,81300.0
2005-03-28 13:00:00,11.33,11.34,11.29,11.3,169400.0,5.8606,5.8658,5.8399,5.8451,169400.0
2005-03-28 13:10:00,11.29,11.32,11.28,11.32,153500.0,5.8399,5.8555,5.8348,5.8555,153500.0
2005-03-28 13:20:00,11.32,11.33,11.31,11.31,74700.0,5.8555,5.8606,5.8503,5.8503,74700.0
2005-03-28 13:30:00,11.31,11.33,11.31,11.31,49300.0,5.8503,5.8606,5.8503,5.8503,49300.0
2005-03-28 13:40:00,11.32,11.34,11.31,11.33,83300.0,5.8555,5.8658,5.8503,5.8606,83300.0
2005-03-28 13:50:00,11.33,11.34,11.29,11.29,57800.0,5.8606,5.8658,5.8399,5.8399,57800.0
2005-03-28 14:00:00,11.3,11.3,11.26,11.26,110800.0,5.8451,5.8451,5.8244,5.8244,110800.0
2005-03-28 14:10:00,11.25,11.26,11.22,11.24,199900.0,5.8192,5.8244,5.8037,5.8141,199900.0
2005-03-28 14:20:00,11.24,11.26,11.24,11.26,78400.0,5.8141,5.8244,5.8141,5.8244,78400.0
2005-03-28 14:30:00,11.25,11.28,11.25,11.28,70300.0,5.8192,5.8348,5.8192,5.8348,70300.0
2005-03-28 14:40:00,11.27,11.31,11.27,11.27,135500.0,5.8296,5.8503,5.8296,5.8296,135500.0
2005-03-28 14:50:00,11.27,11.31,11.25,11.3,181800.0,5.8296,5.8503,5.8192,5.8451,181800.0
2005-03-28 15:00:00,11.3,11.33,11.27,11.28,143600.0,5.8451,5.8606,5.8296,5.8348,143600.0
2005-03-28 15:10:00,11.28,11.3,11.25,11.29,180100.0,5.8348,5.8451,5.8192,5.8399,180100.0
2005-03-28 15:20:00,11.28,11.29,11.25,11.26,240600.0,5.8348,5.8399,5.8192,5.8244,240600.0
2005-03-28 15:30:00,11.27,11.3,11.24,11.26,375700.0,5.8296,5.8451,5.8141,5.8244,375700.0
2005-03-28 15:40:00,11.26,11.26,11.18,11.19,422000.0,5.8244,5.8244,5.783,5.7882,422000.0
2005-03-28 15:50:00,11.19,11.24,11.18,11.23,458100.0,5.7882,5.8141,5.783,5.8089,458100.0
2005-03-29 09:30:00,11.26,11.29,11.22,11.29,415100.0,5.8244,5.8399,5.8037,5.8399,415100.0
2005-03-29 09:40:00,11.29,11.39,11.28,11.37,361700.0,5.8399,5.8917,5.8348,5.8813,361700.0
2005-03-29 09:50:00,11.37,11.38,11.31,11.33,173000.0,5.8813,5.8865,5.8503,5.8606,173000.0
2005-03-29 10:00:00,11.33,11.34,11.27,11.28,143000.0,5.8606,5.8658,5.8296,5.8348,143000.0
2005-03-29 10:10:00,11.29,11.35,11.28,11.33,200200.0,5.8399,5.871,5.8348,5.8606,200200.0
2005-03-29 10:20:00,11.33,11.35,11.31,11.34,105300.0,5.8606,5.871,5.8503,5.8658,105300.0
2005-03-29 10:30:00,11.35,11.37,11.33,11.35,292500.0,5.871,5.8813,5.8606,5.871,292500.0
2005-03-29 10:40:00,11.35,11.39,11.34,11.37,198900.0,5.871,5.8917,5.8658,5.8813,198900.0
2005-03-29 10:50:00,11.37,11.38,11.36,11.36,232200.0,5.8813,5.8865,5.8761,5.8761,232200.0
2005-03-29 11:00:00,11.36,11.37,11.35,11.36,63000.0,5.8761,5.8813,5.871,5.8761,63000.0
2005-03-29 11:10:00,11.36,11.36,11.35,11.35,70800.0,5.8761,5.8761,5.871,5.871,70800.0
2005-03-29 11:20:00,11.35,11.39,11.35,11.37,221500.0,5.871,5.8917,5.871,5.8813,221500.0
2005-03-29 11:30:00,11.37,11.39,11.37,11.38,136200.0,5.8813,5.8917,5.8813,5.8865,136200.0
2005-03-29 11:40:00,11.4,11.4,11.36,11.37,616100.0,5.8968,5.8968,5.8761,5.8813,616100.0
2005-03-29 11:50:00,11.36,11.38,11.36,11.38,328700.0,5.8761,5.8865,5.8761,5.8865,328700.0
2005-03-29 12:00:00,11.38,11.39,11.37,11.37,118500.0,5.8865,5.8917,5.8813,5.8813,118500.0
2005-03-29 12:10:00,11.37,11.4,11.37,11.39,80900.0,5.8813,5.8968,5.8813,5.8917,80900.0
2005-03-29 12:20:00,11.39,11.4,11.37,11.38,71100.0,5.8917,5.8968,5.8813,5.8865,71100.0
2005-03-29 12:30:00,11.37,11.4,11.37,11.39,115700.0,5.8813,5.8968,5.8813,5.8917,115700.0
2005-03-29 12:40:00,11.4,11.41,11.39,11.4,112900.0,5.8968,5.902,5.8917,5.8968,112900.0
2005-03-29 12:50:00,11.4,11.41,11.37,11.38,115500.0,5.8968,5.902,5.8813,5.8865,115500.0
2005-03-29 13:00:00,11.38,11.39,11.35,11.35,140100.0,5.8865,5.8917,5.871,5.871,140100.0
2005-03-29 13:10:00,11.35,11.35,11.3,11.31,286900.0,5.871,5.871,5.8451,5.8503,286900.0
2005-03-29 13:20:00,11.3,11.31,11.28,11.3,164700.0,5.8451,5.8503,5.8348,5.8451,164700.0
2005-03-29 13:30:00,11.3,11.32,11.29,11.3,125500.0,5.8451,5.8555,5.8399,5.8451,125500.0
2005-03-29 13:40:00,11.3,11.32,11.28,11.28,219300.0,5.8451,5.8555,5.8348,5.8348,219300.0
2005-03-29 13:50:00,11.28,11.31,11.28,11.3,90100.0,5.8348,5.8503,5.8348,5.8451,90100.0
2005-03-29 14:00:00,11.31,11.31,11.28,11.29,124600.0,5.8503,5.8503,5.8348,5.8399,124600.0
2005-03-29 14:10:00,11.29,11.3,11.25,11.28,170700.0,5.8399,5.8451,5.8192,5.8348,170700.0
2005-03-29 14:20:00,11.28,11.32,11.27,11.31,101200.0,5.8348,5.8555,5.8296,5.8503,101200.0
2005-03-29 14:30:00,11.31,11.32,11.29,11.29,73900.0,5.8503,5.8555,5.8399,5.8399,73900.0
2005-03-29 14:40:00,11.3,11.32,11.29,11.32,95400.0,5.8451,5.8555,5.8399,5.8555,95400.0
2005-03-29 14:50:00,11.32,11.34,11.31,11.32,152400.0,5.8555,5.8658,5.8503,5.8555,152400.0
2005-03-29 15:00:00,11.32,11.34,11.3,11.32,150800.0,5.8555,5.8658,5.8451,5.8555,150800.0
2005-03-29 15:10:00,11.32,11.32,11.3,11.3,167600.0,5.8555,5.8555,5.8451,5.8451,167600.0
2005-03-29 15:20:00,11.29,11.33,11.29,11.32,228100.0,5.8399,5.8606,5.8399,5.8555,228100.0
2005-03-29 15:30:00,11.32,11.35,11.28,11.29,363500.0,5.8555,5.871,5.8348,5.8399,363500.0
2005-03-29 15:40:00,11.29,11.3,11.28,11.29,339800.0,5.8399,5.8451,5.8348,5.8399,339800.0
2005-03-29 15:50:00,11.29,11.3,11.26,11.27,407800.0,5.8399,5.8451,5.8244,5.8296,407800.0
2005-03-30 09:30:00,11.25,11.35,11.25,11.31,400400.0,5.8192,5.871,5.8192,5.8503,400400.0
2005-03-30 09:40:00,11.3,11.31,11.27,11.29,193600.0,5.8451,5.8503,5.8296,5.8399,193600.0
2005-03-30 09:50:00,11.28,11.32,11.28,11.31,155100.0,5.8348,5.8555,5.8348,5.8503,155100.0
2005-03-30 10:00:00,11.32,11.33,11.31,11.32,163900.0,5.8555,5.8606,5.8503,5.8555,163900.0
2005-03-30 10:10:00,11.31,11.33,11.29,11.29,138100.0,5.8503,5.8606,5.8399,5.8399,138100.0
2005-03-30 10:20:00,11.29,11.33,11.29,11.33,244800.0,5.8399,5.8606,5.8399,5.8606,244800.0
2005-03-30 10:30:00,11.33,11.37,11.32,11.35,353100.0,5.8606,5.8813,5.8555,5.871,353100.0
2005-03-30 10:40:00,11.35,11.36,11.34,11.35,148500.0,5.871,5.8761,5.8658,5.871,148500.0
2005-03-30 10:50:00,11.36,11.38,11.33,11.35,133800.0,5.8761,5.8865,5.8606,5.871,133800.0
2005-03-30 11:00:00,11.34,11.35,11.32,11.33,91100.0,5.8658,5.871,5.8555,5.8606,91100.0
2005-03-30 11:10:00,11.33,11.37,11.31,11.37,286700.0,5.8606,5.8813,5.8503,5.8813,286700.0
2005-03-30 11:20:00,11.37,11.44,11.36,11.43,310600.0,5.8813,5.9175,5.8761,5.9124,310600.0
2005-03-30 11:30:00,11.43,11.45,11.42,11.45,371300.0,5.9124,5.9227,5.9072,5.9227,371300.0
2005-03-30 11:40:00,11.45,11.45,11.43,11.43,141200.0,5.9227,5.9227,5.9124,5.9124,141200.0
2005-03-30 11:50:00,11.43,11.45,11.42,11.44,133800.0,5.9124,5.9227,5.9072,5.9175,133800.0
2005-03-30 12:00:00,11.45,11.45,11.41,11.41,106200.0,5.9227,5.9227,5.902,5.902,106200.0
2005-03-30 12:10:00,11.41,11.47,11.4,11.45,372600.0,5.902,5.933,5.8968,5.9227,372600.0
2005-03-30 12:20:00,11.44,11.45,11.41,11.41,129400.0,5.9175,5.9227,5.902,5.902,129400.0
2005-03-30 12:30:00,11.42,11.42,11.4,11.41,66900.0,5.9072,5.9072,5.8968,5.902,66900.0
2005-03-30 12:40:00,11.41,11.46,11.4,11.44,269300.0,5.902,5.9279,5.8968,5.9175,269300.0
2005-03-30 12:50:00,11.43,11.44,11.41,11.42,82000.0,5.9124,5.9175,5.902,5.9072,82000.0
2005-03-30 13:00:00,11.41,11.43,11.4,11.41,154300.0,5.902,5.9124,5.8968,5.902,154300.0
2005-03-30 13:10:00,11.41,11.46,11.41,11.44,394700.0,5.902,5.9279,5.902,5.9175,394700.0
2005-03-30 13:20:00,11.45,11.48,11.44,11.48,243100.0,5.9227,5.9382,5.9175,5.9382,243100.0
2005-03-30 13:30:00,11.48,11.51,11.48,11.5,293800.0,5.9382,5.9537,5.9382,5.9486,293800.0
2005-03-30 13:40:00,11.5,11.51,11.46,11.47,93800.0,5.9486,5.9537,5.9279,5.933,93800.0
2005-03-30 13:50:00,11.46,11.47,11.46,11.47,132700.0,5.9279,5.933,5.9279,5.933,132700.0
2005-03-30 14:00:00,11.47,11.5,11.47,11.48,321200.0,5.933,5.9486,5.933,5.9382,321200.0
2005-03-30 14:10:00,11.49,11.51,11.48,11.49,269800.0,5.9434,5.9537,5.9382,5.9434,269800.0
2005-03-30 14:20:00,11.48,11.49,11.47,11.48,222500.0,5.9382,5.9434,5.933,5.9382,222500.0
2005-03-30 14:30:00,11.49,11.49,11.48,11.48,157100.0,5.9434,5.9434,5.9382,5.9382,157100.0
2005-03-30 14:40:00,11.48,11.5,11.46,11.49,379200.0,5.9382,5.9486,5.9279,5.9434,379200.0
2005-03-30 14:50:00,11.49,11.52,11.49,11.5,320500.0,5.9434,5.9589,5.9434,5.9486,320500.0
2005-03-30 15:00:00,11.5,11.51,11.47,11.47,367300.0,5.9486,5.9537,5.933,5.933,367300.0
2005-03-30 15:10:00,11.47,11.49,11.47,11.48,461300.0,5.933,5.9434,5.933,5.9382,461300.0
2005-03-30 15:20:00,11.48,11.49,11.46,11.47,369200.0,5.9382,5.9434,5.9279,5.933,369200.0
2005-03-30 15:30:00,11.48,11.49,11.45,11.45,373000.0,5.9382,5.9434,5.9227,5.9227,373000.0
2005-03-30 15:40:00,11.45,11.47,11.44,11.44,539100.0,5.9227,5.933,5.9175,5.9175,539100.0
2005-03-30 15:50:00,11.44,11.47,11.41,11.44,625700.0,5.9175,5.933,5.902,5.9175,625700.0
2005-03-31 09:30:00,11.42,11.44,11.36,11.37,257600.0,5.9072,5.9175,5.8761,5.8813,257600.0
2005-03-31 09:40:00,11.37,11.41,11.35,11.38,110400.0,5.8813,5.902,5.871,5.8865,110400.0
2005-03-31 09:50:00,11.38,11.53,11.35,11.49,195500.0,5.8865,5.9641,5.871,5.9434,195500.0
2005-03-31 10:00:00,11.47,11.47,11.4,11.4,149900.0,5.933,5.933,5.8968,5.8968,149900.0
2005-03-31 10:10:00,11.4,11.41,11.36,11.4,197700.0,5.8968,5.902,5.8761,5.8968,197700.0
2005-03-31 10:20:00,11.4,11.42,11.38,11.38,92600.0,5.8968,5.9072,5.8865,5.8865,92600.0
2005-03-31 10:30:00,11.39,11.44,11.36,11.42,125100.0,5.8917,5.9175,5.8761,5.9072,125100.0
2005-03-31 10:40:00,11.42,11.47,11.42,11.47,109800.0,5.9072,5.933,5.9072,5.933,109800.0
2005-03-31 10:50:00,11.46,11.51,11.46,11.5,214000.0,5.9279,5.9537,5.9279,5.9486,214000.0
2005-03-31 11:00:00,11.5,11.5,11.46,11.49,111400.0,5.9486,5.9486,5.9279,5.9434,111400.0
2005-03-31 11:10:00,11.47,11.47,11.44,11.44,86100.0,5.933,5.933,5.9175,5.9175,86100.0
2005-03-31 11:20:00,11.44,11.48,11.44,11.46,64200.0,5.9175,5.9382,5.9175,5.9279,64200.0
2005-03-31 11:30:00,11.47,11.47,11.45,11.46,48700.0,5.933,5.933,5.9227,5.9279,48700.0
2005-03-31 11:40:00,11.46,11.47,11.42,11.42,140700.0,5.9279,5.933,5.9072,5.9072,140700.0
2005-03-31 11:50:00,11.41,11.46,11.41,11.46,63700.0,5.902,5.9279,5.902,5.9279,63700.0
2005-03-31 12:00:00,11.46,11.48,11.45,11.47,73900.0,5.9279,5.9382,5.9227,5.933,73900.0
2005-03-31 12:10:00,11.48,11.48,11.43,11.43,133200.0,5.9382,5.9382,5.9124,5.9124,133200.0
2005-03-31 12:20:00,11.43,11.44,11.43,11.43,52100.0,5.9124,5.9175,5.9124,5.9124,52100.0
2005-03-31 12:30:00,11.43,11.44,11.43,11.43,45900.0,5.9124,5.9175,5.9124,5.9124,45900.0
2005-03-31 12:40:00,11.43,11.44,11.43,11.43,31500.0,5.9124,5.9175,5.9124,5.9124,31500.0
2005-03-31 12:50:00,11.44,11.46,11.43,11.45,45000.0,5.9175,5.9279,5.9124,5.9227,45000.0
2005-03-31 13:00:00,11.46,11.46,11.41,11.41,46200.0,5.9279,5.9279,5.902,5.902,46200.0
2005-03-31 13:10:00,11.42,11.45,11.41,11.43,52300.0,5.9072,5.9227,5.902,5.9124,52300.0
2005-03-31 13:20:00,11.43,11.45,11.43,11.44,44400.0,5.9124,5.9227,5.9124,5.9175,44400.0
2005-03-31 13:30:00,11.44,11.46,11.43,11.45,51500.0,5.9175,5.9279,5.9124,5.9227,51500.0
2005-03-31 13:40:00,11.45,11.46,11.44,11.45,42300.0,5.9227,5.9279,5.9175,5.9227,42300.0
2005-03-31 13:50:00,11.45,11.46,11.43,11.44,40000.0,5.9227,5.9279,5.9124,5.9175,40000.0
2005-03-31 14:00:00,11.44,11.44,11.41,11.42,59800.0,5.9175,5.9175,5.902,5.9072,59800.0
2005-03-31 14:10:00,11.41,11.44,11.41,11.43,106700.0,5.902,5.9175,5.902,5.9124,106700.0
2005-03-31 14:20:00,11.43,11.43,11.4,11.4,121300.0,5.9124,5.9124,5.8968,5.8968,121300.0
2005-03-31 14:30:00,11.4,11.44,11.4,11.41,148500.0,5.8968,5.9175,5.8968,5.902,148500.0
2005-03-31 14:40:00,11.42,11.45,11.4,11.43,150800.0,5.9072,5.9227,5.8968,5.9124,150800.0
2005-03-31 14:50:00,11.42,11.44,11.41,11.44,110200.0,5.9072,5.9175,5.902,5.9175,110200.0
2005-03-31 15:00:00,11.44,11.44,11.41,11.42,191700.0,5.9175,5.9175,5.902,5.9072,191700.0
2005-03-31 15:10:00,11.41,11.42,11.4,11.4,210000.0,5.902,5.9072,5.8968,5.8968,210000.0
2005-03-31 15:20:00,11.4,11.41,11.36,11.37,301800.0,5.8968,5.902,5.8761,5.8813,301800.0
2005-03-31 15:30:00,11.37,11.37,11.34,11.35,685300.0,5.8813,5.8813,5.8658,5.871,685300.0
2005-03-31 15:40:00,11.35,11.37,11.34,11.34,655700.0,5.871,5.8813,5.8658,5.8658,655700.0
2005-03-31 15:50:00,11.35,11.36,11.31,11.32,451600.0,5.871,5.8761,5.8503,5.8555,451600.0
2005-04-01 09:30:00,11.65,11.69,11.54,11.65,739500.0,6.0262,6.0468,5.9693,6.0262,739500.0
2005-04-01 09:40:00,11.65,11.67,11.64,11.67,395100.0,6.0262,6.0365,6.021,6.0365,395100.0
2005-04-01 09:50:00,11.67,11.67,11.6,11.61,532700.0,6.0365,6.0365,6.0003,6.0055,532700.0
2005-04-01 10:00:00,11.61,11.64,11.59,11.6,404900.0,6.0055,6.021,5.9951,6.0003,404900.0
2005-04-01 10:10:00,11.61,11.62,11.5,11.5,271700.0,6.0055,6.0106,5.9486,5.9486,271700.0
2005-04-01 10:20:00,11.51,11.53,11.47,11.49,196600.0,5.9537,5.9641,5.933,5.9434,196600.0
2005-04-01 10:30:00,11.49,11.5,11.45,11.45,193000.0,5.9434,5.9486,5.9227,5.9227,193000.0
2005-04-01 10:40:00,11.46,11.46,11.45,11.45,108400.0,5.9279,5.9279,5.9227,5.9227,108400.0
2005-04-01 10:50:00,11.45,11.46,11.4,11.41,340000.0,5.9227,5.9279,5.8968,5.902,340000.0
2005-04-01 11:00:00,11.41,11.41,11.32,11.32,347100.0,5.902,5.902,5.8555,5.8555,347100.0
2005-04-01 11:10:00,11.32,11.37,11.32,11.37,507700.0,5.8555,5.8813,5.8555,5.8813,507700.0
2005-04-01 11:20:00,11.37,11.37,11.35,11.35,248800.0,5.8813,5.8813,5.871,5.871,248800.0
2005-04-01 11:30:00,11.35,11.38,11.35,11.36,308200.0,5.871,5.8865,5.871,5.8761,308200.0
2005-04-01 11:40:00,11.36,11.36,11.23,11.26,288900.0,5.8761,5.8761,5.8089,5.8244,288900.0
2005-04-01 11:50:00,11.27,11.31,11.25,11.26,313600.0,5.8296,5.8503,5.8192,5.8244,313600.0
2005-04-01 12:00:00,11.27,11.34,11.23,11.27,726200.0,5.8296,5.8658,5.8089,5.8296,726200.0
2005-04-01 12:10:00,11.27,11.29,11.26,11.27,153400.0,5.8296,5.8399,5.8244,5.8296,153400.0
2005-04-01 12:20:00,11.27,11.27,11.16,11.16,304200.0,5.8296,5.8296,5.7727,5.7727,304200.0
2005-04-01 12:30:00,11.16,11.18,11.11,11.18,457300.0,5.7727,5.783,5.7468,5.783,457300.0
2005-04-01 12:40:00,11.18,11.19,11.14,11.15,307200.0,5.783,5.7882,5.7623,5.7675,307200.0
2005-04-01 12:50:00,11.15,11.18,11.12,11.12,233700.0,5.7675,5.783,5.752,5.752,233700.0
2005-04-01 13:00:00,11.12,11.22,11.1,11.21,214200.0,5.752,5.8037,5.7417,5.7986,214200.0
2005-04-01 13:10:00,11.21,11.23,11.17,11.2,360400.0,5.7986,5.8089,5.7779,5.7934,360400.0
2005-04-01 13:20:00,11.2,11.21,11.17,11.18,191800.0,5.7934,5.7986,5.7779,5.783,191800.0
2005-04-01 13:30:00,11.18,11.18,11.13,11.14,183900.0,5.783,5.783,5.7572,5.7623,183900.0
2005-04-01 13:40:00,11.14,11.22,11.13,11.19,299600.0,5.7623,5.8037,5.7572,5.7882,299600.0
2005-04-01 13:50:00,11.19,11.21,11.13,11.15,252100.0,5.7882,5.7986,5.7572,5.7675,252100.0
2005-04-01 14:00:00,11.15,11.17,11.13,11.15,149900.0,5.7675,5.7779,5.7572,5.7675,149900.0
2005-04-01 14:10:00,11.15,11.19,11.15,11.19,163500.0,5.7675,5.7882,5.7675,5.7882,163500.0
2005-04-01 14:20:00,11.18,11.19,11.16,11.16,154900.0,5.783,5.7882,5.7727,5.7727,154900.0
2005-04-01 14:30:00,11.16,11.19,11.16,11.18,198300.0,5.7727,5.7882,5.7727,5.783,198300.0
2005-04-01 14:40:00,11.18,11.18,11.13,11.17,171700.0,5.783,5.783,5.7572,5.7779,171700.0
2005-04-01 14:50:00,11.17,11.17,11.14,11.14,227600.0,5.7779,5.7779,5.7623,5.7623,227600.0
2005-04-01 15:00:00,11.14,11.2,11.14,11.18,255300.0,5.7623,5.7934,5.7623,5.783,255300.0
2005-04-01 15:10:00,11.18,11.21,11.15,11.16,236800.0,5.783,5.7986,5.7675,5.7727,236800.0
2005-04-01 15:20:00,11.15,11.16,11.13,11.13,164300.0,5.7675,5.7727,5.7572,5.7572,164300.0
2005-04-01 15:30:00,11.13,11.15,11.12,11.14,414200.0,5.7572,5.7675,5.752,5.7623,414200.0
2005-04-01 15:40:00,11.13,11.2,11.13,11.2,305400.0,5.7572,5.7934,5.7572,5.7934,305400.0
2005-04-01 15:50:00,11.19,11.22,11.17,11.18,485700.0,5.7882,5.8037,5.7779,5.783,485700.0
2005-04-04 09:30:00,11.12,11.23,11.12,11.12,290500.0,5.752,5.8089,5.752,5.752,290500.0
2005-04-04 09:40:00,11.13,11.13,11.05,11.05,280800.0,5.7572,5.7572,5.7158,5.7158,280800.0
2005-04-04 09:50:00,11.04,11.08,11.02,11.03,234100.0,5.7106,5.7313,5.7003,5.7054,234100.0
2005-04-04 10:00:00,11.03,11.05,11.02,11.03,170200.0,5.7054,5.7158,5.7003,5.7054,170200.0
2005-04-04 10:10:00,11.02,11.03,10.98,10.99,524400.0,5.7003,5.7054,5.6796,5.6848,524400.0
2005-04-04 10:20:00,10.98,11.05,10.97,11.01,485200.0,5.6796,5.7158,5.6744,5.6951,485200.0
2005-04-04 10:30:00,11.0,11.02,10.98,11.01,276900.0,5.6899,5.7003,5.6796,5.6951,276900.0
2005-04-04 10:40:00,11.01,11.01,10.96,10.97,141700.0,5.6951,5.6951,5.6692,5.6744,141700.0
2005-04-04 10:50:00,10.97,10.99,10.96,10.98,239900.0,5.6744,5.6848,5.6692,5.6796,239900.0
2005-04-04 11:00:00,10.98,11.03,10.97,11.02,358200.0,5.6796,5.7054,5.6744,5.7003,358200.0
2005-04-04 11:10:00,11.02,11.02,10.97,10.99,386700.0,5.7003,5.7003,5.6744,5.6848,386700.0
2005-04-04 11:20:00,10.98,11.0,10.98,11.0,228400.0,5.6796,5.6899,5.6796,5.6899,228400.0
2005-04-04 11:30:00,10.99,11.01,10.97,10.99,199600.0,5.6848,5.6951,5.6744,5.6848,199600.0
2005-04-04 11:40:00,10.99,11.0,10.98,10.98,92100.0,5.6848,5.6899,5.6796,5.6796,92100.0
2005-04-04 11:50:00,10.99,10.99,10.97,10.98,164500.0,5.6848,5.6848,5.6744,5.6796,164500.0
2005-04-04 12:00:00,10.97,11.0,10.97,10.98,109500.0,5.6744,5.6899,5.6744,5.6796,109500.0
2005-04-04 12:10:00,10.97,10.98,10.96,10.97,162600.0,5.6744,5.6796,5.6692,5.6744,162600.0
2005-04-04 12:20:00,10.97,10.98,10.95,10.97,287000.0,5.6744,5.6796,5.6641,5.6744,287000.0
2005-04-04 12:30:00,10.97,10.99,10.96,10.99,119000.0,5.6744,5.6848,5.6692,5.6848,119000.0
2005-04-04 12:40:00,10.98,11.0,10.98,10.99,102800.0,5.6796,5.6899,5.6796,5.6848,102800.0
2005-04-04 12:50:00,10.99,10.99,10.97,10.98,60800.0,5.6848,5.6848,5.6744,5.6796,60800.0
2005-04-04 13:00:00,10.98,11.0,10.97,10.99,111400.0,5.6796,5.6899,5.6744,5.6848,111400.0
2005-04-04 13:10:00,11.0,11.01,10.99,10.99,272900.0,5.6899,5.6951,5.6848,5.6848,272900.0
2005-04-04 13:20:00,11.01,11.02,10.98,10.99,177900.0,5.6951,5.7003,5.6796,5.6848,177900.0
2005-04-04 13:30:00,10.99,11.02,10.98,11.01,186000.0,5.6848,5.7003,5.6796,5.6951,186000.0
2005-04-04 13:40:00,11.01,11.05,11.01,11.04,167100.0,5.6951,5.7158,5.6951,5.7106,167100.0
2005-04-04 13:50:00,11.04,11.06,11.02,11.05,170900.0,5.7106,5.721,5.7003,5.7158,170900.0
2005-04-04 14:00:00,11.06,11.07,11.03,11.04,174200.0,5.721,5.7261,5.7054,5.7106,174200.0
2005-04-04 14:10:00,11.03,11.06,11.03,11.04,195200.0,5.7054,5.721,5.7054,5.7106,195200.0
2005-04-04 14:20:00,11.05,11.06,11.03,11.04,115700.0,5.7158,5.721,5.7054,5.7106,115700.0
2005-04-04 14:30:00,11.04,11.07,11.04,11.05,143000.0,5.7106,5.7261,5.7106,5.7158,143000.0
2005-04-04 14:40:00,11.06,11.07,11.04,11.06,99700.0,5.721,5.7261,5.7106,5.721,99700.0
2005-04-04 14:50:00,11.05,11.08,11.05,11.08,177000.0,5.7158,5.7313,5.7158,5.7313,177000.0
2005-04-04 15:00:00,11.07,11.1,11.06,11.06,150400.0,5.7261,5.7417,5.721,5.721,150400.0
2005-04-04 15:10:00,11.05,11.1,11.05,11.08,256800.0,5.7158,5.7417,5.7158,5.7313,256800.0
2005-04-04 15:20:00,11.08,11.12,11.08,11.08,310500.0,5.7313,5.752,5.7313,5.7313,310500.0
2005-04-04 15:30:00,11.08,11.1,11.08,11.1,248900.0,5.7313,5.7417,5.7313,5.7417,248900.0
2005-04-04 15:40:00,11.1,11.15,11.1,11.13,343400.0,5.7417,5.7675,5.7417,5.7572,343400.0
2005-04-04 15:50:00,11.13,11.14,11.07,11.09,589500.0,5.7572,5.7623,5.7261,5.7365,589500.0
2005-04-05 09:30:00,11.01,11.15,11.01,11.13,266200.0,5.6951,5.7675,5.6951,5.7572,266200.0
2005-04-05 09:40:00,11.14,11.2,11.12,11.17,177200.0,5.7623,5.7934,5.752,5.7779,177200.0
2005-04-05 09:50:00,11.18,11.19,11.15,11.17,76000.0,5.783,5.7882,5.7675,5.7779,76000.0
2005-04-05 10:00:00,11.18,11.2,11.16,11.17,97900.0,5.783,5.7934,5.7727,5.7779,97900.0
2005-04-05 10:10:00,11.16,11.16,11.13,11.13,49900.0,5.7727,5.7727,5.7572,5.7572,49900.0
2005-04-05 10:20:00,11.13,11.14,11.1,11.13,83500.0,5.7572,5.7623,5.7417,5.7572,83500.0
2005-04-05 10:30:00,11.12,11.15,11.12,11.15,78900.0,5.752,5.7675,5.752,5.7675,78900.0
2005-04-05 10:40:00,11.15,11.17,11.15,11.17,169300.0,5.7675,5.7779,5.7675,5.7779,169300.0
2005-04-05 10:50:00,11.17,11.17,11.16,11.17,211000.0,5.7779,5.7779,5.7727,5.7779,211000.0
2005-04-05 11:00:00,11.17,11.18,11.16,11.17,97400.0,5.7779,5.783,5.7727,5.7779,97400.0
2005-04-05 11:10:00,11.17,11.17,11.15,11.15,59000.0,5.7779,5.7779,5.7675,5.7675,59000.0
2005-04-05 11:20:00,11.15,11.17,11.14,11.15,115000.0,5.7675,5.7779,5.7623,5.7675,115000.0
2005-04-05 11:30:00,11.16,11.16,11.13,11.13,89700.0,5.7727,5.7727,5.7572,5.7572,89700.0
2005-04-05 11:40:00,11.13,11.15,11.1,11.12,102600.0,5.7572,5.7675,5.7417,5.752,102600.0
2005-04-05 11:50:00,11.12,11.14,11.1,11.1,78000.0,5.752,5.7623,5.7417,5.7417,78000.0
2005-04-05 12:00:00,11.11,11.13,11.09,11.12,78600.0,5.7468,5.7572,5.7365,5.752,78600.0
2005-04-05 12:10:00,11.12,11.14,11.09,11.13,221900.0,5.752,5.7623,5.7365,5.7572,221900.0
2005-04-05 12:20:00,11.13,11.14,11.09,11.1,89600.0,5.7572,5.7623,5.7365,5.7417,89600.0
2005-04-05 12:30:00,11.11,11.12,11.1,11.11,47200.0,5.7468,5.752,5.7417,5.7468,47200.0
2005-04-05 12:40:00,11.1,11.13,11.1,11.12,77500.0,5.7417,5.7572,5.7417,5.752,77500.0
2005-04-05 12:50:00,11.12,11.15,11.12,11.13,138100.0,5.752,5.7675,5.752,5.7572,138100.0
2005-04-05 13:00:00,11.13,11.14,11.12,11.13,53300.0,5.7572,5.7623,5.752,5.7572,53300.0
2005-04-05 13:10:00,11.14,11.15,11.13,11.15,106500.0,5.7623,5.7675,5.7572,5.7675,106500.0
2005-04-05 13:20:00,11.14,11.15,11.13,11.14,42600.0,5.7623,5.7675,5.7572,5.7623,42600.0
2005-04-05 13:30:00,11.13,11.15,11.13,11.14,99200.0,5.7572,5.7675,5.7572,5.7623,99200.0
2005-04-05 13:40:00,11.14,11.18,11.14,11.18,199400.0,5.7623,5.783,5.7623,5.783,199400.0
2005-04-05 13:50:00,11.18,11.2,11.15,11.18,105600.0,5.783,5.7934,5.7675,5.783,105600.0
2005-04-05 14:00:00,11.18,11.19,11.15,11.16,452100.0,5.783,5.7882,5.7675,5.7727,452100.0
2005-04-05 14:10:00,11.17,11.17,11.08,11.12,439800.0,5.7779,5.7779,5.7313,5.752,439800.0
2005-04-05 14:20:00,11.1,11.11,11.07,11.08,466600.0,5.7417,5.7468,5.7261,5.7313,466600.0
2005-04-05 14:30:00,11.08,11.08,11.05,11.07,211200.0,5.7313,5.7313,5.7158,5.7261,211200.0
2005-04-05 14:40:00,11.06,11.07,11.03,11.06,201500.0,5.721,5.7261,5.7054,5.721,201500.0
2005-04-05 14:50:00,11.06,11.1,11.06,11.09,151200.0,5.721,5.7417,5.721,5.7365,151200.0
2005-04-05 15:00:00,11.09,11.1,11.08,11.09,97700.0,5.7365,5.7417,5.7313,5.7365,97700.0
2005-04-05 15:10:00,11.09,11.1,11.07,11.09,156400.0,5.7365,5.7417,5.7261,5.7365,156400.0
2005-04-05 15:20:00,11.09,11.1,11.08,11.08,241000.0,5.7365,5.7417,5.7313,5.7313,241000.0
2005-04-05 15:30:00,11.09,11.13,11.08,11.12,138000.0,5.7365,5.7572,5.7313,5.752,138000.0
2005-04-05 15:40:00,11.12,11.13,11.1,11.11,114100.0,5.752,5.7572,5.7417,5.7468,114100.0
2005-04-05 15:50:00,11.11,11.12,11.1,11.11,194000.0,5.7468,5.752,5.7417,5.7468,194000.0
2005-04-06 09:30:00,11.15,11.2,11.13,11.16,204900.0,5.7675,5.7934,5.7572,5.7727,204900.0
2005-04-06 09:40:00,11.15,11.2,11.13,11.2,247000.0,5.7675,5.7934,5.7572,5.7934,247000.0
2005-04-06 09:50:00,11.19,11.27,11.16,11.19,271900.0,5.7882,5.8296,5.7727,5.7882,271900.0
2005-04-06 10:00:00,11.2,11.23,11.16,11.23,198900.0,5.7934,5.8089,5.7727,5.8089,198900.0
2005-04-06 10:10:00,11.22,11.23,11.18,11.21,120600.0,5.8037,5.8089,5.783,5.7986,120600.0
2005-04-06 10:20:00,11.22,11.25,11.2,11.25,144400.0,5.8037,5.8192,5.7934,5.8192,144400.0
2005-04-06 10:30:00,11.24,11.25,11.18,11.2,148600.0,5.8141,5.8192,5.783,5.7934,148600.0
2005-04-06 10:40:00,11.2,11.25,11.2,11.2,103700.0,5.7934,5.8192,5.7934,5.7934,103700.0
2005-04-06 10:50:00,11.2,11.22,11.19,11.22,167500.0,5.7934,5.8037,5.7882,5.8037,167500.0
2005-04-06 11:00:00,11.21,11.27,11.21,11.26,180700.0,5.7986,5.8296,5.7986,5.8244,180700.0
2005-04-06 11:10:00,11.26,11.33,11.26,11.31,252800.0,5.8244,5.8606,5.8244,5.8503,252800.0
2005-04-06 11:20:00,11.3,11.32,11.28,11.3,355800.0,5.8451,5.8555,5.8348,5.8451,355800.0
2005-04-06 11:30:00,11.3,11.36,11.3,11.33,301700.0,5.8451,5.8761,5.8451,5.8606,301700.0
2005-04-06 11:40:00,11.32,11.32,11.22,11.23,96100.0,5.8555,5.8555,5.8037,5.8089,96100.0
2005-04-06 11:50:00,11.22,11.3,11.21,11.27,231800.0,5.8037,5.8451,5.7986,5.8296,231800.0
2005-04-06 12:00:00,11.27,11.27,11.24,11.25,49900.0,5.8296,5.8296,5.8141,5.8192,49900.0
2005-04-06 12:10:00,11.24,11.25,11.22,11.23,59200.0,5.8141,5.8192,5.8037,5.8089,59200.0
2005-04-06 12:20:00,11.23,11.23,11.21,11.23,47700.0,5.8089,5.8089,5.7986,5.8089,47700.0
2005-04-06 12:30:00,11.22,11.29,11.22,11.28,153000.0,5.8037,5.8399,5.8037,5.8348,153000.0
2005-04-06 12:40:00,11.28,11.29,11.25,11.27,65800.0,5.8348,5.8399,5.8192,5.8296,65800.0
2005-04-06 12:50:00,11.26,11.26,11.22,11.23,117700.0,5.8244,5.8244,5.8037,5.8089,117700.0
2005-04-06 13:00:00,11.22,11.24,11.19,11.19,142100.0,5.8037,5.8141,5.7882,5.7882,142100.0
2005-04-06 13:10:00,11.19,11.19,11.18,11.18,38600.0,5.7882,5.7882,5.783,5.783,38600.0
2005-04-06 13:20:00,11.18,11.19,11.16,11.17,36200.0,5.783,5.7882,5.7727,5.7779,36200.0
2005-04-06 13:30:00,11.17,11.18,11.17,11.17,14500.0,5.7779,5.783,5.7779,5.7779,14500.0
2005-04-06 13:40:00,11.17,11.18,11.17,11.18,30200.0,5.7779,5.783,5.7779,5.783,30200.0
2005-04-06 13:50:00,11.17,11.18,11.14,11.16,455300.0,5.7779,5.783,5.7623,5.7727,455300.0
2005-04-06 14:00:00,11.16,11.2,11.16,11.16,131300.0,5.7727,5.7934,5.7727,5.7727,131300.0
2005-04-06 14:10:00,11.16,11.17,11.16,11.16,72200.0,5.7727,5.7779,5.7727,5.7727,72200.0
2005-04-06 14:20:00,11.16,11.18,11.16,11.18,250600.0,5.7727,5.783,5.7727,5.783,250600.0
2005-04-06 14:30:00,11.18,11.22,11.17,11.21,86400.0,5.783,5.8037,5.7779,5.7986,86400.0
2005-04-06 14:40:00,11.21,11.22,11.18,11.18,109500.0,5.7986,5.8037,5.783,5.783,109500.0
2005-04-06 14:50:00,11.18,11.19,11.16,11.17,68900.0,5.783,5.7882,5.7727,5.7779,68900.0
2005-04-06 15:00:00,11.16,11.17,11.13,11.16,186500.0,5.7727,5.7779,5.7572,5.7727,186500.0
2005-04-06 15:10:00,11.16,11.17,11.14,11.15,117700.0,5.7727,5.7779,5.7623,5.7675,117700.0
2005-04-06 15:20:00,11.15,11.15,11.12,11.14,127700.0,5.7675,5.7675,5.752,5.7623,127700.0
2005-04-06 15:30:00,11.14,11.15,11.13,11.14,217200.0,5.7623,5.7675,5.7572,5.7623,217200.0
2005-04-06 15:40:00,11.15,11.15,11.12,11.13,498700.0,5.7675,5.7675,5.752,5.7572,498700.0
2005-04-06 15:50:00,11.14,11.14,11.1,11.1,801500.0,5.7623,5.7623,5.7417,5.7417,801500.0
2005-04-07 09:30:00,11.02,11.02,10.96,11.0,2140900.0,5.7003,5.7003,5.6692,5.6899,2140900.0
2005-04-07 09:40:00,10.99,11.1,10.96,11.04,722400.0,5.6848,5.7417,5.6692,5.7106,722400.0
2005-04-07 09:50:00,11.04,11.07,11.01,11.06,291000.0,5.7106,5.7261,5.6951,5.721,291000.0
2005-04-07 10:00:00,11.05,11.07,11.04,11.05,148700.0,5.7158,5.7261,5.7106,5.7158,148700.0
2005-04-07 10:10:00,11.06,11.09,11.03,11.06,258600.0,5.721,5.7365,5.7054,5.721,258600.0
2005-04-07 10:20:00,11.06,11.07,11.01,11.04,338300.0,5.721,5.7261,5.6951,5.7106,338300.0
2005-04-07 10:30:00,11.05,11.07,11.04,11.07,136900.0,5.7158,5.7261,5.7106,5.7261,136900.0
2005-04-07 10:40:00,11.06,11.09,11.06,11.08,132600.0,5.721,5.7365,5.721,5.7313,132600.0
2005-04-07 10:50:00,11.08,11.18,11.08,11.16,361300.0,5.7313,5.783,5.7313,5.7727,361300.0
2005-04-07 11:00:00,11.17,11.18,11.13,11.17,217900.0,5.7779,5.783,5.7572,5.7779,217900.0
2005-04-07 11:10:00,11.17,11.18,11.16,11.17,278900.0,5.7779,5.783,5.7727,5.7779,278900.0
2005-04-07 11:20:00,11.18,11.18,11.15,11.15,202300.0,5.783,5.783,5.7675,5.7675,202300.0
2005-04-07 11:30:00,11.15,11.16,11.15,11.16,103300.0,5.7675,5.7727,5.7675,5.7727,103300.0
2005-04-07 11:40:00,11.15,11.16,11.13,11.15,181800.0,5.7675,5.7727,5.7572,5.7675,181800.0
2005-04-07 11:50:00,11.15,11.17,11.14,11.15,128700.0,5.7675,5.7779,5.7623,5.7675,128700.0
2005-04-07 12:00:00,11.16,11.17,11.14,11.15,127900.0,5.7727,5.7779,5.7623,5.7675,127900.0
2005-04-07 12:10:00,11.16,11.16,11.15,11.16,47600.0,5.7727,5.7727,5.7675,5.7727,47600.0
2005-04-07 12:20:00,11.15,11.16,11.13,11.13,77000.0,5.7675,5.7727,5.7572,5.7572,77000.0
2005-04-07 12:30:00,11.14,11.15,11.12,11.15,115200.0,5.7623,5.7675,5.752,5.7675,115200.0
2005-04-07 12:40:00,11.15,11.17,11.14,11.15,133000.0,5.7675,5.7779,5.7623,5.7675,133000.0
2005-04-07 12:50:00,11.15,11.16,11.15,11.16,40500.0,5.7675,5.7727,5.7675,5.7727,40500.0
2005-04-07 13:00:00,11.16,11.16,11.14,11.14,129200.0,5.7727,5.7727,5.7623,5.7623,129200.0
2005-04-07 13:10:00,11.15,11.15,11.13,11.14,86200.0,5.7675,5.7675,5.7572,5.7623,86200.0
2005-04-07 13:20:00,11.15,11.17,11.14,11.17,93500.0,5.7675,5.7779,5.7623,5.7779,93500.0
2005-04-07 13:30:00,11.16,11.19,11.16,11.17,203000.0,5.7727,5.7882,5.7727,5.7779,203000.0
2005-04-07 13:40:00,11.18,11.2,11.16,11.19,205100.0,5.783,5.7934,5.7727,5.7882,205100.0
2005-04-07 13:50:00,11.19,11.19,11.16,11.19,189500.0,5.7882,5.7882,5.7727,5.7882,189500.0
2005-04-07 14:00:00,11.18,11.22,11.17,11.21,442100.0,5.783,5.8037,5.7779,5.7986,442100.0
2005-04-07 14:10:00,11.21,11.22,11.2,11.21,640400.0,5.7986,5.8037,5.7934,5.7986,640400.0
2005-04-07 14:20:00,11.22,11.22,11.2,11.2,158600.0,5.8037,5.8037,5.7934,5.7934,158600.0
2005-04-07 14:30:00,11.21,11.24,11.2,11.23,229100.0,5.7986,5.8141,5.7934,5.8089,229100.0
2005-04-07 14:40:00,11.22,11.24,11.2,11.21,223200.0,5.8037,5.8141,5.7934,5.7986,223200.0
2005-04-07 14:50:00,11.22,11.27,11.21,11.25,451900.0,5.8037,5.8296,5.7986,5.8192,451900.0
2005-04-07 15:00:00,11.24,11.27,11.23,11.26,281900.0,5.8141,5.8296,5.8089,5.8244,281900.0
2005-04-07 15:10:00,11.26,11.29,11.26,11.28,446200.0,5.8244,5.8399,5.8244,5.8348,446200.0
2005-04-07 15:20:00,11.28,11.29,11.27,11.29,310400.0,5.8348,5.8399,5.8296,5.8399,310400.0
2005-04-07 15:30:00,11.29,11.29,11.27,11.28,271800.0,5.8399,5.8399,5.8296,5.8348,271800.0
2005-04-07 15:40:00,11.27,11.28,11.24,11.24,395600.0,5.8296,5.8348,5.8141,5.8141,395600.0
2005-04-07 15:50:00,11.25,11.3,11.24,11.3,817200.0,5.8192,5.8451,5.8141,5.8451,817200.0
2005-04-08 09:30:00,11.12,11.28,11.12,11.22,663100.0,5.752,5.8348,5.752,5.8037,663100.0
2005-04-08 09:40:00,11.2,11.2,11.13,11.15,263500.0,5.7934,5.7934,5.7572,5.7675,263500.0
2005-04-08 09:50:00,11.15,11.2,11.14,11.16,252500.0,5.7675,5.7934,5.7623,5.7727,252500.0
2005-04-08 10:00:00,11.15,11.15,11.12,11.14,197600.0,5.7675,5.7675,5.752,5.7623,197600.0
2005-04-08 10:10:00,11.14,11.15,11.12,11.12,118200.0,5.7623,5.7675,5.752,5.752,118200.0
2005-04-08 10:20:00,11.12,11.13,11.12,11.12,135600.0,5.752,5.7572,5.752,5.752,135600.0
2005-04-08 10:30:00,11.12,11.14,11.12,11.12,113700.0,5.752,5.7623,5.752,5.752,113700.0
2005-04-08 10:40:00,11.12,11.15,11.12,11.15,139700.0,5.752,5.7675,5.752,5.7675,139700.0
2005-04-08 10:50:00,11.14,11.15,11.14,11.14,71200.0,5.7623,5.7675,5.7623,5.7623,71200.0
2005-04-08 11:00:00,11.14,11.18,11.13,11.18,188700.0,5.7623,5.783,5.7572,5.783,188700.0
2005-04-08 11:10:00,11.18,11.18,11.16,11.16,86200.0,5.783,5.783,5.7727,5.7727,86200.0
2005-04-08 11:20:00,11.16,11.16,11.15,11.15,63400.0,5.7727,5.7727,5.7675,5.7675,63400.0
2005-04-08 11:30:00,11.15,11.17,11.15,11.17,93600.0,5.7675,5.7779,5.7675,5.7779,93600.0
2005-04-08 11:40:00,11.17,11.17,11.14,11.15,199700.0,5.7779,5.7779,5.7623,5.7675,199700.0
2005-04-08 11:50:00,11.15,11.16,11.11,11.12,195700.0,5.7675,5.7727,5.7468,5.752,195700.0
2005-04-08 12:00:00,11.12,11.13,11.11,11.11,161200.0,5.752,5.7572,5.7468,5.7468,161200.0
2005-04-08 12:10:00,11.14,11.14,11.11,11.12,106100.0,5.7623,5.7623,5.7468,5.752,106100.0
2005-04-08 12:20:00,11.11,11.12,11.1,11.11,176800.0,5.7468,5.752,5.7417,5.7468,176800.0
2005-04-08 12:30:00,11.1,11.12,11.09,11.12,264100.0,5.7417,5.752,5.7365,5.752,264100.0
2005-04-08 12:40:00,11.11,11.12,11.1,11.11,155300.0,5.7468,5.752,5.7417,5.7468,155300.0
2005-04-08 12:50:00,11.1,11.11,11.08,11.08,184100.0,5.7417,5.7468,5.7313,5.7313,184100.0
2005-04-08 13:00:00,11.09,11.1,11.08,11.09,103100.0,5.7365,5.7417,5.7313,5.7365,103100.0
2005-04-08 13:10:00,11.09,11.11,11.09,11.1,196500.0,5.7365,5.7468,5.7365,5.7417,196500.0
2005-04-08 13:20:00,11.09,11.11,11.09,11.09,130500.0,5.7365,5.7468,5.7365,5.7365,130500.0
2005-04-08 13:30:00,11.09,11.11,11.09,11.11,108400.0,5.7365,5.7468,5.7365,5.7468,108400.0
2005-04-08 13:40:00,11.1,11.11,11.09,11.1,166400.0,5.7417,5.7468,5.7365,5.7417,166400.0
2005-04-08 13:50:00,11.1,11.12,11.09,11.11,149700.0,5.7417,5.752,5.7365,5.7468,149700.0
2005-04-08 14:00:00,11.1,11.1,11.05,11.06,217900.0,5.7417,5.7417,5.7158,5.721,217900.0
2005-04-08 14:10:00,11.05,11.07,11.05,11.05,136200.0,5.7158,5.7261,5.7158,5.7158,136200.0
2005-04-08 14:20:00,11.04,11.05,11.03,11.03,111100.0,5.7106,5.7158,5.7054,5.7054,111100.0
2005-04-08 14:30:00,11.02,11.05,11.02,11.02,165600.0,5.7003,5.7158,5.7003,5.7003,165600.0
2005-04-08 14:40:00,11.02,11.03,11.02,11.03,141600.0,5.7003,5.7054,5.7003,5.7054,141600.0
2005-04-08 14:50:00,11.03,11.03,10.98,10.98,487400.0,5.7054,5.7054,5.6796,5.6796,487400.0
2005-04-08 15:00:00,10.98,11.0,10.97,11.0,313800.0,5.6796,5.6899,5.6744,5.6899,313800.0
2005-04-08 15:10:00,10.99,11.0,10.98,10.98,238600.0,5.6848,5.6899,5.6796,5.6796,238600.0
2005-04-08 15:20:00,10.98,11.0,10.98,10.99,383200.0,5.6796,5.6899,5.6796,5.6848,383200.0
2005-04-08 15:30:00,10.98,11.01,10.98,11.0,540600.0,5.6796,5.6951,5.6796,5.6899,540600.0
2005-04-08 15:40:00,11.0,11.05,10.99,11.03,809600.0,5.6899,5.7158,5.6848,5.7054,809600.0
2005-04-08 15:50:00,11.03,11.05,11.02,11.03,941400.0,5.7054,5.7158,5.7003,5.7054,941400.0
2005-04-11 09:30:00,10.3,10.35,10.09,10.27,6194700.0,5.3278,5.3537,5.2192,5.3123,6194700.0
2005-04-11 09:40:00,10.28,10.33,10.17,10.31,3131100.0,5.3175,5.3434,5.2606,5.333,3131100.0
2005-04-11 09:50:00,10.31,10.39,10.28,10.38,2537400.0,5.333,5.3744,5.3175,5.3692,2537400.0
2005-04-11 10:00:00,10.36,10.44,10.25,10.34,3364800.0,5.3589,5.4003,5.302,5.3485,3364800.0
2005-04-11 10:10:00,10.35,10.4,10.31,10.33,1129900.0,5.3537,5.3796,5.333,5.3434,1129900.0
2005-04-11 10:20:00,10.31,10.44,10.28,10.42,1619000.0,5.333,5.4003,5.3175,5.3899,1619000.0
2005-04-11 10:30:00,10.43,10.45,10.4,10.42,1434100.0,5.3951,5.4054,5.3796,5.3899,1434100.0
2005-04-11 10:40:00,10.41,10.42,10.35,10.39,1072800.0,5.3847,5.3899,5.3537,5.3744,1072800.0
2005-04-11 10:50:00,10.39,10.39,10.33,10.33,1108600.0,5.3744,5.3744,5.3434,5.3434,1108600.0
2005-04-11 11:00:00,10.33,10.38,10.32,10.34,744500.0,5.3434,5.3692,5.3382,5.3485,744500.0
2005-04-11 11:10:00,10.34,10.4,10.34,10.38,774300.0,5.3485,5.3796,5.3485,5.3692,774300.0
2005-04-11 11:20:00,10.38,10.39,10.35,10.36,771400.0,5.3692,5.3744,5.3537,5.3589,771400.0
2005-04-11 11:30:00,10.36,10.37,10.34,10.35,518600.0,5.3589,5.3641,5.3485,5.3537,518600.0
2005-04-11 11:40:00,10.35,10.37,10.34,10.35,331800.0,5.3537,5.3641,5.3485,5.3537,331800.0
2005-04-11 11:50:00,10.35,10.41,10.35,10.4,424000.0,5.3537,5.3847,5.3537,5.3796,424000.0
2005-04-11 12:00:00,10.41,10.44,10.39,10.43,906000.0,5.3847,5.4003,5.3744,5.3951,906000.0
2005-04-11 12:10:00,10.43,10.48,10.42,10.46,636400.0,5.3951,5.4209,5.3899,5.4106,636400.0
2005-04-11 12:20:00,10.46,10.46,10.43,10.45,350800.0,5.4106,5.4106,5.3951,5.4054,350800.0
2005-04-11 12:30:00,10.45,10.48,10.44,10.44,364400.0,5.4054,5.4209,5.4003,5.4003,364400.0
2005-04-11 12:40:00,10.45,10.45,10.43,10.44,190000.0,5.4054,5.4054,5.3951,5.4003,190000.0
2005-04-11 12:50:00,10.44,10.46,10.43,10.44,199900.0,5.4003,5.4106,5.3951,5.4003,199900.0
2005-04-11 13:00:00,10.44,10.44,10.41,10.44,269900.0,5.4003,5.4003,5.3847,5.4003,269900.0
2005-04-11 13:10:00,10.44,10.44,10.41,10.43,379600.0,5.4003,5.4003,5.3847,5.3951,379600.0
2005-04-11 13:20:00,10.43,10.44,10.42,10.43,149600.0,5.3951,5.4003,5.3899,5.3951,149600.0
2005-04-11 13:30:00,10.44,10.45,10.42,10.44,267500.0,5.4003,5.4054,5.3899,5.4003,267500.0
2005-04-11 13:40:00,10.44,10.45,10.42,10.42,292200.0,5.4003,5.4054,5.3899,5.3899,292200.0
2005-04-11 13:50:00,10.42,10.43,10.41,10.42,436100.0,5.3899,5.3951,5.3847,5.3899,436100.0
2005-04-11 14:00:00,10.41,10.42,10.39,10.4,307000.0,5.3847,5.3899,5.3744,5.3796,307000.0
2005-04-11 14:10:00,10.39,10.4,10.36,10.4,1027400.0,5.3744,5.3796,5.3589,5.3796,1027400.0
2005-04-11 14:20:00,10.4,10.4,10.37,10.39,500000.0,5.3796,5.3796,5.3641,5.3744,500000.0
2005-04-11 14:30:00,10.39,10.4,10.38,10.39,236800.0,5.3744,5.3796,5.3692,5.3744,236800.0
2005-04-11 14:40:00,10.39,10.39,10.38,10.39,2893300.0,5.3744,5.3744,5.3692,5.3744,2893300.0
2005-04-11 14:50:00,10.38,10.39,10.36,10.37,223200.0,5.3692,5.3744,5.3589,5.3641,223200.0
2005-04-11 15:00:00,10.37,10.38,10.36,10.38,329700.0,5.3641,5.3692,5.3589,5.3692,329700.0
2005-04-11 15:10:00,10.37,10.41,10.37,10.41,714800.0,5.3641,5.3847,5.3641,5.3847,714800.0
2005-04-11 15:20:00,10.4,10.41,10.39,10.4,749700.0,5.3796,5.3847,5.3744,5.3796,749700.0
2005-04-11 15:30:00,10.39,10.41,10.39,10.41,943600.0,5.3744,5.3847,5.3744,5.3847,943600.0
2005-04-11 15:40:00,10.41,10.46,10.4,10.43,1148200.0,5.3847,5.4106,5.3796,5.3951,1148200.0
2005-04-11 15:50:00,10.43,10.49,10.43,10.45,1422500.0,5.3951,5.4261,5.3951,5.4054,1422500.0
2005-04-12 09:30:00,10.26,10.4,10.2,10.28,1094700.0,5.3072,5.3796,5.2761,5.3175,1094700.0
2005-04-12 09:40:00,10.29,10.34,10.28,10.33,563100.0,5.3227,5.3485,5.3175,5.3434,563100.0
2005-04-12 09:50:00,10.33,10.34,10.26,10.28,561800.0,5.3434,5.3485,5.3072,5.3175,561800.0
2005-04-12 10:00:00,10.28,10.29,10.19,10.21,1007600.0,5.3175,5.3227,5.2709,5.2813,1007600.0
2005-04-12 10:10:00,10.2,10.21,10.15,10.18,671300.0,5.2761,5.2813,5.2503,5.2658,671300.0
2005-04-12 10:20:00,10.18,10.22,10.16,10.19,853400.0,5.2658,5.2865,5.2554,5.2709,853400.0
2005-04-12 10:30:00,10.19,10.23,10.15,10.15,513400.0,5.2709,5.2916,5.2503,5.2503,513400.0
2005-04-12 10:40:00,10.15,10.17,10.1,10.16,934800.0,5.2503,5.2606,5.2244,5.2554,934800.0
2005-04-12 10:50:00,10.16,10.19,10.09,10.1,856900.0,5.2554,5.2709,5.2192,5.2244,856900.0
2005-04-12 11:00:00,10.1,10.15,10.1,10.13,512700.0,5.2244,5.2503,5.2244,5.2399,512700.0
2005-04-12 11:10:00,10.13,10.14,10.11,10.12,396700.0,5.2399,5.2451,5.2296,5.2347,396700.0
2005-04-12 11:20:00,10.12,10.17,10.12,10.14,474500.0,5.2347,5.2606,5.2347,5.2451,474500.0
2005-04-12 11:30:00,10.14,10.14,10.1,10.12,273200.0,5.2451,5.2451,5.2244,5.2347,273200.0
2005-04-12 11:40:00,10.11,10.16,10.11,10.15,651500.0,5.2296,5.2554,5.2296,5.2503,651500.0
2005-04-12 11:50:00,10.15,10.17,10.11,10.11,674800.0,5.2503,5.2606,5.2296,5.2296,674800.0
2005-04-12 12:00:00,10.11,10.12,10.1,10.1,273800.0,5.2296,5.2347,5.2244,5.2244,273800.0
2005-04-12 12:10:00,10.1,10.12,10.1,10.11,1163000.0,5.2244,5.2347,5.2244,5.2296,1163000.0
2005-04-12 12:20:00,10.12,10.13,10.11,10.12,455200.0,5.2347,5.2399,5.2296,5.2347,455200.0
2005-04-12 12:30:00,10.11,10.13,10.1,10.11,302400.0,5.2296,5.2399,5.2244,5.2296,302400.0
2005-04-12 12:40:00,10.11,10.12,10.1,10.11,191600.0,5.2296,5.2347,5.2244,5.2296,191600.0
2005-04-12 12:50:00,10.12,10.12,10.1,10.11,244300.0,5.2347,5.2347,5.2244,5.2296,244300.0
2005-04-12 13:00:00,10.1,10.11,10.1,10.1,200800.0,5.2244,5.2296,5.2244,5.2244,200800.0
2005-04-12 13:10:00,10.1,10.11,10.1,10.1,118500.0,5.2244,5.2296,5.2244,5.2244,118500.0
2005-04-12 13:20:00,10.11,10.11,10.08,10.09,457300.0,5.2296,5.2296,5.214,5.2192,457300.0
2005-04-12 13:30:00,10.08,10.09,10.02,10.04,892600.0,5.214,5.2192,5.183,5.1934,892600.0
2005-04-12 13:40:00,10.04,10.05,9.93,9.96,1443500.0,5.1934,5.1985,5.1365,5.152,1443500.0
2005-04-12 13:50:00,9.97,10.12,9.95,9.96,1558100.0,5.1571,5.2347,5.1468,5.152,1558100.0
2005-04-12 14:00:00,9.96,10.04,9.95,10.02,941500.0,5.152,5.1934,5.1468,5.183,941500.0
2005-04-12 14:10:00,10.03,10.05,9.98,10.03,1023800.0,5.1882,5.1985,5.1623,5.1882,1023800.0
2005-04-12 14:20:00,10.02,10.04,10.02,10.04,650300.0,5.183,5.1934,5.183,5.1934,650300.0
2005-04-12 14:30:00,10.04,10.05,10.03,10.05,750300.0,5.1934,5.1985,5.1882,5.1985,750300.0
2005-04-12 14:40:00,10.05,10.07,10.04,10.05,796100.0,5.1985,5.2089,5.1934,5.1985,796100.0
2005-04-12 14:50:00,10.05,10.09,10.05,10.09,956000.0,5.1985,5.2192,5.1985,5.2192,956000.0
2005-04-12 15:00:00,10.08,10.15,10.08,10.15,1278600.0,5.214,5.2503,5.214,5.2503,1278600.0
2005-04-12 15:10:00,10.15,10.16,10.13,10.15,1027700.0,5.2503,5.2554,5.2399,5.2503,1027700.0
2005-04-12 15:20:00,10.15,10.15,10.13,10.14,721000.0,5.2503,5.2503,5.2399,5.2451,721000.0
2005-04-12 15:30:00,10.13,10.15,10.13,10.14,716400.0,5.2399,5.2503,5.2399,5.2451,716400.0
2005-04-12 15:40:00,10.14,10.16,10.09,10.1,1007400.0,5.2451,5.2554,5.2192,5.2244,1007400.0
2005-04-12 15:50:00,10.1,10.1,10.06,10.06,1430800.0,5.2244,5.2244,5.2037,5.2037,1430800.0
2005-04-13 09:30:00,10.05,10.06,9.99,10.05,876400.0,5.1985,5.2037,5.1675,5.1985,876400.0
2005-04-13 09:40:00,10.04,10.05,10.0,10.0,391500.0,5.1934,5.1985,5.1727,5.1727,391500.0
2005-04-13 09:50:00,10.0,10.01,9.97,10.0,490800.0,5.1727,5.1778,5.1571,5.1727,490800.0
2005-04-13 10:00:00,9.99,10.02,9.97,9.99,484900.0,5.1675,5.183,5.1571,5.1675,484900.0
2005-04-13 10:10:00,9.99,10.01,9.97,9.99,272200.0,5.1675,5.1778,5.1571,5.1675,272200.0
2005-04-13 10:20:00,9.99,10.01,9.98,10.0,707700.0,5.1675,5.1778,5.1623,5.1727,707700.0
2005-04-13 10:30:00,10.0,10.03,10.0,10.02,543200.0,5.1727,5.1882,5.1727,5.183,543200.0
2005-04-13 10:40:00,10.01,10.02,9.99,9.99,274600.0,5.1778,5.183,5.1675,5.1675,274600.0
2005-04-13 10:50:00,10.0,10.0,9.99,9.99,125200.0,5.1727,5.1727,5.1675,5.1675,125200.0
2005-04-13 11:00:00,9.99,10.0,9.98,10.0,286200.0,5.1675,5.1727,5.1623,5.1727,286200.0
2005-04-13 11:10:00,9.99,10.0,9.99,10.0,235700.0,5.1675,5.1727,5.1675,5.1727,235700.0
2005-04-13 11:20:00,10.0,10.01,9.99,10.0,569200.0,5.1727,5.1778,5.1675,5.1727,569200.0
2005-04-13 11:30:00,10.01,10.04,10.0,10.03,517900.0,5.1778,5.1934,5.1727,5.1882,517900.0
2005-04-13 11:40:00,10.04,10.04,10.01,10.01,280000.0,5.1934,5.1934,5.1778,5.1778,280000.0
2005-04-13 11:50:00,10.02,10.04,10.01,10.02,239200.0,5.183,5.1934,5.1778,5.183,239200.0
2005-04-13 12:00:00,10.03,10.03,9.99,10.01,345600.0,5.1882,5.1882,5.1675,5.1778,345600.0
2005-04-13 12:10:00,10.0,10.01,9.99,10.01,367600.0,5.1727,5.1778,5.1675,5.1778,367600.0
2005-04-13 12:20:00,10.0,10.01,10.0,10.01,165400.0,5.1727,5.1778,5.1727,5.1778,165400.0
2005-04-13 12:30:00,10.0,10.01,9.99,10.01,219000.0,5.1727,5.1778,5.1675,5.1778,219000.0
2005-04-13 12:40:00,10.01,10.01,10.0,10.01,70000.0,5.1778,5.1778,5.1727,5.1778,70000.0
2005-04-13 12:50:00,10.0,10.01,10.0,10.01,231500.0,5.1727,5.1778,5.1727,5.1778,231500.0
2005-04-13 13:00:00,10.01,10.02,10.0,10.01,289500.0,5.1778,5.183,5.1727,5.1778,289500.0
2005-04-13 13:10:00,10.02,10.02,10.0,10.0,425900.0,5.183,5.183,5.1727,5.1727,425900.0
2005-04-13 13:20:00,10.0,10.01,9.98,10.0,467400.0,5.1727,5.1778,5.1623,5.1727,467400.0
2005-04-13 13:30:00,9.99,10.0,9.99,9.99,199900.0,5.1675,5.1727,5.1675,5.1675,199900.0
2005-04-13 13:40:00,9.99,10.02,9.99,10.0,319200.0,5.1675,5.183,5.1675,5.1727,319200.0
2005-04-13 13:50:00,10.01,10.01,9.99,10.0,599800.0,5.1778,5.1778,5.1675,5.1727,599800.0
2005-04-13 14:00:00,10.0,10.01,10.0,10.01,203200.0,5.1727,5.1778,5.1727,5.1778,203200.0
2005-04-13 14:10:00,10.01,10.02,10.01,10.01,303500.0,5.1778,5.183,5.1778,5.1778,303500.0
2005-04-13 14:20:00,10.01,10.02,10.0,10.01,416700.0,5.1778,5.183,5.1727,5.1778,416700.0
2005-04-13 14:30:00,10.01,10.01,9.98,10.0,366900.0,5.1778,5.1778,5.1623,5.1727,366900.0
2005-04-13 14:40:00,10.01,10.02,10.0,10.0,218400.0,5.1778,5.183,5.1727,5.1727,218400.0
2005-04-13 14:50:00,10.0,10.01,9.99,10.0,476400.0,5.1727,5.1778,5.1675,5.1727,476400.0
2005-04-13 15:00:00,10.0,10.01,9.99,10.0,393500.0,5.1727,5.1778,5.1675,5.1727,393500.0
2005-04-13 15:10:00,9.99,10.0,9.99,10.0,237300.0,5.1675,5.1727,5.1675,5.1727,237300.0
2005-04-13 15:20:00,9.99,10.0,9.98,9.98,338700.0,5.1675,5.1727,5.1623,5.1623,338700.0
2005-04-13 15:30:00,9.98,10.01,9.98,10.0,721800.0,5.1623,5.1778,5.1623,5.1727,721800.0
2005-04-13 15:40:00,10.0,10.04,10.0,10.03,767100.0,5.1727,5.1934,5.1727,5.1882,767100.0
2005-04-13 15:50:00,10.03,10.08,10.03,10.05,1559900.0,5.1882,5.214,5.1882,5.1985,1559900.0
2005-04-14 09:30:00,10.02,10.05,9.97,9.98,820800.0,5.183,5.1985,5.1571,5.1623,820800.0
2005-04-14 09:40:00,9.97,10.0,9.96,9.98,493800.0,5.1571,5.1727,5.152,5.1623,493800.0
2005-04-14 09:50:00,9.98,10.01,9.97,9.98,389700.0,5.1623,5.1778,5.1571,5.1623,389700.0
2005-04-14 10:00:00,9.98,9.99,9.97,9.98,612500.0,5.1623,5.1675,5.1571,5.1623,612500.0
2005-04-14 10:10:00,9.98,9.99,9.97,9.99,385000.0,5.1623,5.1675,5.1571,5.1675,385000.0
2005-04-14 10:20:00,9.98,9.99,9.96,9.98,297100.0,5.1623,5.1675,5.152,5.1623,297100.0
2005-04-14 10:30:00,9.97,9.98,9.92,9.92,467800.0,5.1571,5.1623,5.1313,5.1313,467800.0
2005-04-14 10:40:00,9.92,9.95,9.91,9.94,648700.0,5.1313,5.1468,5.1261,5.1416,648700.0
2005-04-14 10:50:00,9.93,9.95,9.92,9.93,514000.0,5.1365,5.1468,5.1313,5.1365,514000.0
2005-04-14 11:00:00,9.93,9.93,9.9,9.9,650500.0,5.1365,5.1365,5.1209,5.1209,650500.0
2005-04-14 11:10:00,9.9,9.92,9.85,9.85,637400.0,5.1209,5.1313,5.0951,5.0951,637400.0
2005-04-14 11:20:00,9.85,9.86,9.82,9.82,775000.0,5.0951,5.1002,5.0796,5.0796,775000.0
2005-04-14 11:30:00,9.82,9.83,9.8,9.81,322000.0,5.0796,5.0847,5.0692,5.0744,322000.0
2005-04-14 11:40:00,9.81,9.81,9.77,9.77,683300.0,5.0744,5.0744,5.0537,5.0537,683300.0
2005-04-14 11:50:00,9.77,9.78,9.75,9.76,438900.0,5.0537,5.0589,5.0433,5.0485,438900.0
2005-04-14 12:00:00,9.76,9.77,9.73,9.75,454900.0,5.0485,5.0537,5.033,5.0433,454900.0
2005-04-14 12:10:00,9.76,9.77,9.74,9.77,306800.0,5.0485,5.0537,5.0382,5.0537,306800.0
2005-04-14 12:20:00,9.77,9.77,9.74,9.75,409100.0,5.0537,5.0537,5.0382,5.0433,409100.0
2005-04-14 12:30:00,9.74,9.78,9.74,9.75,463400.0,5.0382,5.0589,5.0382,5.0433,463400.0
2005-04-14 12:40:00,9.75,9.76,9.74,9.76,300000.0,5.0433,5.0485,5.0382,5.0485,300000.0
2005-04-14 12:50:00,9.76,9.76,9.74,9.76,270400.0,5.0485,5.0485,5.0382,5.0485,270400.0
2005-04-14 13:00:00,9.76,9.77,9.75,9.75,187400.0,5.0485,5.0537,5.0433,5.0433,187400.0
2005-04-14 13:10:00,9.75,9.76,9.72,9.72,720200.0,5.0433,5.0485,5.0278,5.0278,720200.0
2005-04-14 13:20:00,9.73,9.73,9.7,9.7,237700.0,5.033,5.033,5.0175,5.0175,237700.0
2005-04-14 13:30:00,9.7,9.75,9.69,9.73,784600.0,5.0175,5.0433,5.0123,5.033,784600.0
2005-04-14 13:40:00,9.73,9.73,9.7,9.71,919700.0,5.033,5.033,5.0175,5.0227,919700.0
2005-04-14 13:50:00,9.71,9.71,9.69,9.71,542200.0,5.0227,5.0227,5.0123,5.0227,542200.0
2005-04-14 14:00:00,9.7,9.71,9.69,9.7,574300.0,5.0175,5.0227,5.0123,5.0175,574300.0
2005-04-14 14:10:00,9.7,9.71,9.66,9.67,798900.0,5.0175,5.0227,4.9968,5.002,798900.0
2005-04-14 14:20:00,9.66,9.69,9.65,9.69,833000.0,4.9968,5.0123,4.9916,5.0123,833000.0
2005-04-14 14:30:00,9.69,9.69,9.65,9.66,380100.0,5.0123,5.0123,4.9916,4.9968,380100.0
2005-04-14 14:40:00,9.65,9.7,9.65,9.69,270600.0,4.9916,5.0175,4.9916,5.0123,270600.0
2005-04-14 14:50:00,9.7,9.75,9.69,9.74,318600.0,5.0175,5.0433,5.0123,5.0382,318600.0
2005-04-14 15:00:00,9.74,9.75,9.7,9.73,317400.0,5.0382,5.0433,5.0175,5.033,317400.0
2005-04-14 15:10:00,9.73,9.79,9.72,9.78,582400.0,5.033,5.064,5.0278,5.0589,582400.0
2005-04-14 15:20:00,9.78,9.81,9.76,9.77,729500.0,5.0589,5.0744,5.0485,5.0537,729500.0
2005-04-14 15:30:00,9.77,9.8,9.76,9.78,782100.0,5.0537,5.0692,5.0485,5.0589,782100.0
2005-04-14 15:40:00,9.78,9.79,9.76,9.76,1011900.0,5.0589,5.064,5.0485,5.0485,1011900.0
2005-04-14 15:50:00,9.77,9.77,9.74,9.75,1344600.0,5.0537,5.0537,5.0382,5.0433,1344600.0
2005-04-15 09:30:00,9.67,9.73,9.6,9.61,1122500.0,5.002,5.033,4.9658,4.9709,1122500.0
2005-04-15 09:40:00,9.6,9.61,9.51,9.55,691300.0,4.9658,4.9709,4.9192,4.9399,691300.0
2005-04-15 09:50:00,9.54,9.6,9.54,9.56,743600.0,4.9347,4.9658,4.9347,4.9451,743600.0
2005-04-15 10:00:00,9.57,9.59,9.53,9.54,464600.0,4.9502,4.9606,4.9295,4.9347,464600.0
2005-04-15 10:10:00,9.54,9.55,9.51,9.52,575400.0,4.9347,4.9399,4.9192,4.9244,575400.0
2005-04-15 10:20:00,9.52,9.53,9.51,9.53,331400.0,4.9244,4.9295,4.9192,4.9295,331400.0
2005-04-15 10:30:00,9.53,9.55,9.51,9.52,588700.0,4.9295,4.9399,4.9192,4.9244,588700.0
2005-04-15 10:40:00,9.52,9.53,9.5,9.52,460500.0,4.9244,4.9295,4.914,4.9244,460500.0
2005-04-15 10:50:00,9.52,9.53,9.5,9.51,551500.0,4.9244,4.9295,4.914,4.9192,551500.0
2005-04-15 11:00:00,9.51,9.52,9.5,9.5,302900.0,4.9192,4.9244,4.914,4.914,302900.0
2005-04-15 11:10:00,9.51,9.52,9.5,9.52,340100.0,4.9192,4.9244,4.914,4.9244,340100.0
2005-04-15 11:20:00,9.51,9.52,9.5,9.52,318700.0,4.9192,4.9244,4.914,4.9244,318700.0
2005-04-15 11:30:00,9.51,9.55,9.5,9.52,463300.0,4.9192,4.9399,4.914,4.9244,463300.0
2005-04-15 11:40:00,9.52,9.53,9.51,9.53,280200.0,4.9244,4.9295,4.9192,4.9295,280200.0
2005-04-15 11:50:00,9.52,9.53,9.5,9.52,364000.0,4.9244,4.9295,4.914,4.9244,364000.0
2005-04-15 12:00:00,9.52,9.54,9.51,9.53,218200.0,4.9244,4.9347,4.9192,4.9295,218200.0
2005-04-15 12:10:00,9.53,9.53,9.51,9.52,218800.0,4.9295,4.9295,4.9192,4.9244,218800.0
2005-04-15 12:20:00,9.51,9.53,9.51,9.52,318100.0,4.9192,4.9295,4.9192,4.9244,318100.0
2005-04-15 12:30:00,9.52,9.53,9.51,9.52,313200.0,4.9244,4.9295,4.9192,4.9244,313200.0
2005-04-15 12:40:00,9.52,9.53,9.51,9.52,132500.0,4.9244,4.9295,4.9192,4.9244,132500.0
2005-04-15 12:50:00,9.52,9.52,9.5,9.5,563300.0,4.9244,4.9244,4.914,4.914,563300.0
2005-04-15 13:00:00,9.51,9.52,9.5,9.52,416700.0,4.9192,4.9244,4.914,4.9244,416700.0
2005-04-15 13:10:00,9.52,9.55,9.51,9.52,597000.0,4.9244,4.9399,4.9192,4.9244,597000.0
2005-04-15 13:20:00,9.52,9.57,9.52,9.54,615800.0,4.9244,4.9502,4.9244,4.9347,615800.0
2005-04-15 13:30:00,9.55,9.55,9.51,9.53,316300.0,4.9399,4.9399,4.9192,4.9295,316300.0
2005-04-15 13:40:00,9.52,9.56,9.52,9.56,375300.0,4.9244,4.9451,4.9244,4.9451,375300.0
2005-04-15 13:50:00,9.56,9.57,9.54,9.56,968000.0,4.9451,4.9502,4.9347,4.9451,968000.0
2005-04-15 14:00:00,9.55,9.57,9.55,9.56,503400.0,4.9399,4.9502,4.9399,4.9451,503400.0
2005-04-15 14:10:00,9.56,9.56,9.54,9.54,651600.0,4.9451,4.9451,4.9347,4.9347,651600.0
2005-04-15 14:20:00,9.55,9.57,9.53,9.55,810600.0,4.9399,4.9502,4.9295,4.9399,810600.0
2005-04-15 14:30:00,9.56,9.57,9.54,9.54,513200.0,4.9451,4.9502,4.9347,4.9347,513200.0
2005-04-15 14:40:00,9.54,9.56,9.52,9.56,553000.0,4.9347,4.9451,4.9244,4.9451,553000.0
2005-04-15 14:50:00,9.55,9.57,9.54,9.55,395800.0,4.9399,4.9502,4.9347,4.9399,395800.0
2005-04-15 15:00:00,9.55,9.57,9.52,9.54,361200.0,4.9399,4.9502,4.9244,4.9347,361200.0
2005-04-15 15:10:00,9.54,9.55,9.52,9.54,1336700.0,4.9347,4.9399,4.9244,4.9347,1336700.0
2005-04-15 15:20:00,9.53,9.54,9.5,9.53,454100.0,4.9295,4.9347,4.914,4.9295,454100.0
2005-04-15 15:30:00,9.53,9.54,9.51,9.53,613600.0,4.9295,4.9347,4.9192,4.9295,613600.0
2005-04-15 15:40:00,9.53,9.54,9.5,9.51,2263700.0,4.9295,4.9347,4.914,4.9192,2263700.0
2005-04-15 15:50:00,9.51,9.51,9.47,9.5,1108800.0,4.9192,4.9192,4.8985,4.914,1108800.0
2005-04-18 09:30:00,9.49,9.51,9.4,9.4,743000.0,4.9089,4.9192,4.8623,4.8623,743000.0
2005-04-18 09:40:00,9.41,9.41,9.28,9.3,881400.0,4.8675,4.8675,4.8002,4.8106,881400.0
2005-04-18 09:50:00,9.3,9.35,9.3,9.32,794800.0,4.8106,4.8364,4.8106,4.8209,794800.0
2005-04-18 10:00:00,9.31,9.41,9.3,9.4,1087900.0,4.8157,4.8675,4.8106,4.8623,1087900.0
2005-04-18 10:10:00,9.39,9.44,9.35,9.43,868700.0,4.8571,4.883,4.8364,4.8778,868700.0
2005-04-18 10:20:00,9.42,9.51,9.41,9.49,757000.0,4.8726,4.9192,4.8675,4.9089,757000.0
2005-04-18 10:30:00,9.49,9.49,9.38,9.41,437600.0,4.9089,4.9089,4.852,4.8675,437600.0
2005-04-18 10:40:00,9.39,9.39,9.34,9.36,247200.0,4.8571,4.8571,4.8313,4.8416,247200.0
2005-04-18 10:50:00,9.35,9.41,9.35,9.39,408800.0,4.8364,4.8675,4.8364,4.8571,408800.0
2005-04-18 11:00:00,9.39,9.41,9.38,9.4,345600.0,4.8571,4.8675,4.852,4.8623,345600.0
2005-04-18 11:10:00,9.4,9.43,9.39,9.41,219900.0,4.8623,4.8778,4.8571,4.8675,219900.0
2005-04-18 11:20:00,9.41,9.44,9.4,9.41,438900.0,4.8675,4.883,4.8623,4.8675,438900.0
2005-04-18 11:30:00,9.42,9.45,9.4,9.41,280800.0,4.8726,4.8882,4.8623,4.8675,280800.0
2005-04-18 11:40:00,9.41,9.42,9.38,9.39,277700.0,4.8675,4.8726,4.852,4.8571,277700.0
2005-04-18 11:50:00,9.39,9.42,9.38,9.39,379600.0,4.8571,4.8726,4.852,4.8571,379600.0
2005-04-18 12:00:00,9.4,9.41,9.38,9.39,264900.0,4.8623,4.8675,4.852,4.8571,264900.0
2005-04-18 12:10:00,9.4,9.41,9.38,9.39,264700.0,4.8623,4.8675,4.852,4.8571,264700.0
2005-04-18 12:20:00,9.38,9.41,9.35,9.4,467000.0,4.852,4.8675,4.8364,4.8623,467000.0
2005-04-18 12:30:00,9.4,9.41,9.39,9.39,432700.0,4.8623,4.8675,4.8571,4.8571,432700.0
2005-04-18 12:40:00,9.39,9.41,9.38,9.4,560300.0,4.8571,4.8675,4.852,4.8623,560300.0
2005-04-18 12:50:00,9.39,9.39,9.32,9.34,607000.0,4.8571,4.8571,4.8209,4.8313,607000.0
2005-04-18 13:00:00,9.35,9.37,9.34,9.36,337200.0,4.8364,4.8468,4.8313,4.8416,337200.0
2005-04-18 13:10:00,9.36,9.38,9.35,9.38,390100.0,4.8416,4.852,4.8364,4.852,390100.0
2005-04-18 13:20:00,9.37,9.4,9.37,9.39,268100.0,4.8468,4.8623,4.8468,4.8571,268100.0
2005-04-18 13:30:00,9.39,9.4,9.36,9.37,108900.0,4.8571,4.8623,4.8416,4.8468,108900.0
2005-04-18 13:40:00,9.37,9.38,9.35,9.37,138500.0,4.8468,4.852,4.8364,4.8468,138500.0
2005-04-18 13:50:00,9.36,9.39,9.35,9.37,308200.0,4.8416,4.8571,4.8364,4.8468,308200.0
2005-04-18 14:00:00,9.36,9.38,9.35,9.37,221900.0,4.8416,4.852,4.8364,4.8468,221900.0
2005-04-18 14:10:00,9.37,9.38,9.36,9.36,509600.0,4.8468,4.852,4.8416,4.8416,509600.0
2005-04-18 14:20:00,9.36,9.38,9.35,9.36,1219600.0,4.8416,4.852,4.8364,4.8416,1219600.0
2005-04-18 14:30:00,9.36,9.37,9.36,9.36,302600.0,4.8416,4.8468,4.8416,4.8416,302600.0
2005-04-18 14:40:00,9.36,9.37,9.35,9.36,242800.0,4.8416,4.8468,4.8364,4.8416,242800.0
2005-04-18 14:50:00,9.35,9.37,9.35,9.37,152900.0,4.8364,4.8468,4.8364,4.8468,152900.0
2005-04-18 15:00:00,9.36,9.37,9.35,9.35,434000.0,4.8416,4.8468,4.8364,4.8364,434000.0
2005-04-18 15:10:00,9.35,9.36,9.32,9.34,464400.0,4.8364,4.8416,4.8209,4.8313,464400.0
2005-04-18 15:20:00,9.33,9.35,9.32,9.35,465300.0,4.8261,4.8364,4.8209,4.8364,465300.0
2005-04-18 15:30:00,9.34,9.36,9.34,9.35,492000.0,4.8313,4.8416,4.8313,4.8364,492000.0
2005-04-18 15:40:00,9.35,9.36,9.33,9.35,802500.0,4.8364,4.8416,4.8261,4.8364,802500.0
2005-04-18 15:50:00,9.35,9.36,9.32,9.32,845200.0,4.8364,4.8416,4.8209,4.8209,845200.0
2005-04-19 09:30:00,9.33,9.45,9.29,9.38,963700.0,4.8261,4.8882,4.8054,4.852,963700.0
2005-04-19 09:40:00,9.39,9.4,9.34,9.36,589100.0,4.8571,4.8623,4.8313,4.8416,589100.0
2005-04-19 09:50:00,9.36,9.36,9.26,9.29,516600.0,4.8416,4.8416,4.7899,4.8054,516600.0
2005-04-19 10:00:00,9.29,9.38,9.29,9.31,361800.0,4.8054,4.852,4.8054,4.8157,361800.0
2005-04-19 10:10:00,9.3,9.31,9.22,9.27,471100.0,4.8106,4.8157,4.7692,4.7951,471100.0
2005-04-19 10:20:00,9.27,9.35,9.27,9.32,307000.0,4.7951,4.8364,4.7951,4.8209,307000.0
2005-04-19 10:30:00,9.32,9.39,9.32,9.34,424100.0,4.8209,4.8571,4.8209,4.8313,424100.0
2005-04-19 10:40:00,9.35,9.35,9.27,9.28,252100.0,4.8364,4.8364,4.7951,4.8002,252100.0
2005-04-19 10:50:00,9.28,9.35,9.27,9.34,234100.0,4.8002,4.8364,4.7951,4.8313,234100.0
2005-04-19 11:00:00,9.33,9.34,9.3,9.32,177300.0,4.8261,4.8313,4.8106,4.8209,177300.0
2005-04-19 11:10:00,9.32,9.34,9.31,9.34,140800.0,4.8209,4.8313,4.8157,4.8313,140800.0
2005-04-19 11:20:00,9.34,9.38,9.29,9.3,293000.0,4.8313,4.852,4.8054,4.8106,293000.0
2005-04-19 11:30:00,9.3,9.3,9.24,9.29,475100.0,4.8106,4.8106,4.7795,4.8054,475100.0
2005-04-19 11:40:00,9.28,9.29,9.22,9.22,131800.0,4.8002,4.8054,4.7692,4.7692,131800.0
2005-04-19 11:50:00,9.22,9.25,9.2,9.23,644700.0,4.7692,4.7847,4.7588,4.7744,644700.0
2005-04-19 12:00:00,9.23,9.24,9.22,9.24,229100.0,4.7744,4.7795,4.7692,4.7795,229100.0
2005-04-19 12:10:00,9.23,9.24,9.22,9.23,141100.0,4.7744,4.7795,4.7692,4.7744,141100.0
2005-04-19 12:20:00,9.22,9.23,9.14,9.18,583000.0,4.7692,4.7744,4.7278,4.7485,583000.0
2005-04-19 12:30:00,9.18,9.23,9.17,9.23,310400.0,4.7485,4.7744,4.7433,4.7744,310400.0
2005-04-19 12:40:00,9.23,9.27,9.21,9.26,326800.0,4.7744,4.7951,4.764,4.7899,326800.0
2005-04-19 12:50:00,9.27,9.28,9.22,9.24,199500.0,4.7951,4.8002,4.7692,4.7795,199500.0
2005-04-19 13:00:00,9.24,9.28,9.21,9.26,225800.0,4.7795,4.8002,4.764,4.7899,225800.0
2005-04-19 13:10:00,9.25,9.28,9.23,9.27,221800.0,4.7847,4.8002,4.7744,4.7951,221800.0
2005-04-19 13:20:00,9.27,9.29,9.26,9.28,228400.0,4.7951,4.8054,4.7899,4.8002,228400.0
2005-04-19 13:30:00,9.28,9.32,9.27,9.28,374500.0,4.8002,4.8209,4.7951,4.8002,374500.0
2005-04-19 13:40:00,9.28,9.31,9.28,9.31,231400.0,4.8002,4.8157,4.8002,4.8157,231400.0
2005-04-19 13:50:00,9.31,9.32,9.26,9.28,372700.0,4.8157,4.8209,4.7899,4.8002,372700.0
2005-04-19 14:00:00,9.27,9.29,9.24,9.29,243000.0,4.7951,4.8054,4.7795,4.8054,243000.0
2005-04-19 14:10:00,9.28,9.3,9.27,9.29,402800.0,4.8002,4.8106,4.7951,4.8054,402800.0
2005-04-19 14:20:00,9.3,9.38,9.29,9.33,975600.0,4.8106,4.852,4.8054,4.8261,975600.0
2005-04-19 14:30:00,9.32,9.37,9.28,9.37,900500.0,4.8209,4.8468,4.8002,4.8468,900500.0
2005-04-19 14:40:00,9.36,9.39,9.34,9.39,595600.0,4.8416,4.8571,4.8313,4.8571,595600.0
2005-04-19 14:50:00,9.38,9.43,9.38,9.42,784500.0,4.852,4.8778,4.852,4.8726,784500.0
2005-04-19 15:00:00,9.42,9.43,9.35,9.37,653700.0,4.8726,4.8778,4.8364,4.8468,653700.0
2005-04-19 15:10:00,9.38,9.4,9.37,9.38,428400.0,4.852,4.8623,4.8468,4.852,428400.0
2005-04-19 15:20:00,9.38,9.42,9.38,9.42,654700.0,4.852,4.8726,4.852,4.8726,654700.0
2005-04-19 15:30:00,9.42,9.47,9.42,9.46,849300.0,4.8726,4.8985,4.8726,4.8933,849300.0
2005-04-19 15:40:00,9.45,9.46,9.39,9.45,725000.0,4.8882,4.8933,4.8571,4.8882,725000.0
2005-04-19 15:50:00,9.44,9.45,9.28,9.29,1227200.0,4.883,4.8882,4.8002,4.8054,1227200.0
2005-04-20 09:30:00,9.48,9.5,9.3,9.3,1351600.0,4.9037,4.914,4.8106,4.8106,1351600.0
2005-04-20 09:40:00,9.3,9.31,9.17,9.24,1425900.0,4.8106,4.8157,4.7433,4.7795,1425900.0
2005-04-20 09:50:00,9.24,9.3,9.19,9.27,611400.0,4.7795,4.8106,4.7537,4.7951,611400.0
2005-04-20 10:00:00,9.27,9.28,9.23,9.26,467900.0,4.7951,4.8002,4.7744,4.7899,467900.0
2005-04-20 10:10:00,9.26,9.37,9.24,9.37,747900.0,4.7899,4.8468,4.7795,4.8468,747900.0
2005-04-20 10:20:00,9.37,9.38,9.3,9.37,367100.0,4.8468,4.852,4.8106,4.8468,367100.0
2005-04-20 10:30:00,9.38,9.38,9.35,9.35,339400.0,4.852,4.852,4.8364,4.8364,339400.0
2005-04-20 10:40:00,9.35,9.36,9.31,9.31,304700.0,4.8364,4.8416,4.8157,4.8157,304700.0
2005-04-20 10:50:00,9.3,9.36,9.3,9.36,427700.0,4.8106,4.8416,4.8106,4.8416,427700.0
2005-04-20 11:00:00,9.36,9.5,9.35,9.49,666500.0,4.8416,4.914,4.8364,4.9089,666500.0
2005-04-20 11:10:00,9.49,9.52,9.42,9.52,543500.0,4.9089,4.9244,4.8726,4.9244,543500.0
2005-04-20 11:20:00,9.52,9.56,9.48,9.5,596400.0,4.9244,4.9451,4.9037,4.914,596400.0
2005-04-20 11:30:00,9.51,9.6,9.5,9.6,492500.0,4.9192,4.9658,4.914,4.9658,492500.0
2005-04-20 11:40:00,9.59,9.64,9.59,9.64,636900.0,4.9606,4.9864,4.9606,4.9864,636900.0
2005-04-20 11:50:00,9.64,9.66,9.58,9.66,462400.0,4.9864,4.9968,4.9554,4.9968,462400.0
2005-04-20 12:00:00,9.67,9.7,9.6,9.64,655400.0,5.002,5.0175,4.9658,4.9864,655400.0
2005-04-20 12:10:00,9.63,9.64,9.57,9.58,295600.0,4.9813,4.9864,4.9502,4.9554,295600.0
2005-04-20 12:20:00,9.58,9.59,9.51,9.52,251300.0,4.9554,4.9606,4.9192,4.9244,251300.0
2005-04-20 12:30:00,9.51,9.55,9.5,9.52,385800.0,4.9192,4.9399,4.914,4.9244,385800.0
2005-04-20 12:40:00,9.51,9.53,9.5,9.51,250400.0,4.9192,4.9295,4.914,4.9192,250400.0
2005-04-20 12:50:00,9.51,9.52,9.46,9.47,322700.0,4.9192,4.9244,4.8933,4.8985,322700.0
2005-04-20 13:00:00,9.48,9.48,9.44,9.44,344500.0,4.9037,4.9037,4.883,4.883,344500.0
2005-04-20 13:10:00,9.44,9.45,9.41,9.44,299400.0,4.883,4.8882,4.8675,4.883,299400.0
2005-04-20 13:20:00,9.44,9.48,9.43,9.47,300900.0,4.883,4.9037,4.8778,4.8985,300900.0
2005-04-20 13:30:00,9.47,9.47,9.41,9.42,557700.0,4.8985,4.8985,4.8675,4.8726,557700.0
2005-04-20 13:40:00,9.42,9.44,9.41,9.42,527600.0,4.8726,4.883,4.8675,4.8726,527600.0
2005-04-20 13:50:00,9.42,9.43,9.41,9.43,343600.0,4.8726,4.8778,4.8675,4.8778,343600.0
2005-04-20 14:00:00,9.42,9.43,9.4,9.41,529100.0,4.8726,4.8778,4.8623,4.8675,529100.0
2005-04-20 14:10:00,9.41,9.41,9.37,9.41,430400.0,4.8675,4.8675,4.8468,4.8675,430400.0
2005-04-20 14:20:00,9.41,9.48,9.4,9.42,264000.0,4.8675,4.9037,4.8623,4.8726,264000.0
2005-04-20 14:30:00,9.42,9.49,9.42,9.48,315700.0,4.8726,4.9089,4.8726,4.9037,315700.0
2005-04-20 14:40:00,9.48,9.49,9.45,9.46,241500.0,4.9037,4.9089,4.8882,4.8933,241500.0
2005-04-20 14:50:00,9.46,9.5,9.46,9.49,269400.0,4.8933,4.914,4.8933,4.9089,269400.0
2005-04-20 15:00:00,9.5,9.51,9.49,9.51,602500.0,4.914,4.9192,4.9089,4.9192,602500.0
2005-04-20 15:10:00,9.54,9.54,9.4,9.43,418000.0,4.9347,4.9347,4.8623,4.8778,418000.0
2005-04-20 15:20:00,9.43,9.5,9.36,9.41,778300.0,4.8778,4.914,4.8416,4.8675,778300.0
2005-04-20 15:30:00,9.41,9.42,9.35,9.35,386000.0,4.8675,4.8726,4.8364,4.8364,386000.0
2005-04-20 15:40:00,9.35,9.36,9.31,9.32,676200.0,4.8364,4.8416,4.8157,4.8209,676200.0
2005-04-20 15:50:00,9.31,9.42,9.31,9.36,802700.0,4.8157,4.8726,4.8157,4.8416,802700.0
2005-04-21 09:30:00,9.5,9.68,9.5,9.67,1054000.0,4.914,5.0071,4.914,5.002,1054000.0
2005-04-21 09:40:00,9.67,9.68,9.58,9.61,611800.0,5.002,5.0071,4.9554,4.9709,611800.0
2005-04-21 09:50:00,9.6,9.67,9.56,9.65,594800.0,4.9658,5.002,4.9451,4.9916,594800.0
2005-04-21 10:00:00,9.66,9.66,9.6,9.62,1081100.0,4.9968,4.9968,4.9658,4.9761,1081100.0
2005-04-21 10:10:00,9.61,9.61,9.5,9.5,392800.0,4.9709,4.9709,4.914,4.914,392800.0
2005-04-21 10:20:00,9.51,9.56,9.5,9.51,513100.0,4.9192,4.9451,4.914,4.9192,513100.0
2005-04-21 10:30:00,9.5,9.55,9.5,9.54,393000.0,4.914,4.9399,4.914,4.9347,393000.0
2005-04-21 10:40:00,9.54,9.55,9.52,9.53,146000.0,4.9347,4.9399,4.9244,4.9295,146000.0
2005-04-21 10:50:00,9.53,9.59,9.52,9.59,322900.0,4.9295,4.9606,4.9244,4.9606,322900.0
2005-04-21 11:00:00,9.59,9.61,9.57,9.59,240400.0,4.9606,4.9709,4.9502,4.9606,240400.0
2005-04-21 11:10:00,9.59,9.59,9.55,9.56,437800.0,4.9606,4.9606,4.9399,4.9451,437800.0
2005-04-21 11:20:00,9.56,9.62,9.53,9.61,531300.0,4.9451,4.9761,4.9295,4.9709,531300.0
2005-04-21 11:30:00,9.6,9.61,9.59,9.61,200800.0,4.9658,4.9709,4.9606,4.9709,200800.0
2005-04-21 11:40:00,9.61,9.63,9.6,9.62,219500.0,4.9709,4.9813,4.9658,4.9761,219500.0
2005-04-21 11:50:00,9.63,9.65,9.6,9.63,291000.0,4.9813,4.9916,4.9658,4.9813,291000.0
2005-04-21 12:00:00,9.63,9.67,9.63,9.65,311700.0,4.9813,5.002,4.9813,4.9916,311700.0
2005-04-21 12:10:00,9.65,9.66,9.63,9.63,217200.0,4.9916,4.9968,4.9813,4.9813,217200.0
2005-04-21 12:20:00,9.64,9.66,9.63,9.65,341400.0,4.9864,4.9968,4.9813,4.9916,341400.0
2005-04-21 12:30:00,9.66,9.66,9.64,9.66,105300.0,4.9968,4.9968,4.9864,4.9968,105300.0
2005-04-21 12:40:00,9.66,9.68,9.65,9.67,282800.0,4.9968,5.0071,4.9916,5.002,282800.0
2005-04-21 12:50:00,9.67,9.68,9.65,9.67,224500.0,5.002,5.0071,4.9916,5.002,224500.0
2005-04-21 13:00:00,9.67,9.69,9.65,9.69,367700.0,5.002,5.0123,4.9916,5.0123,367700.0
2005-04-21 13:10:00,9.69,9.7,9.68,9.69,263700.0,5.0123,5.0175,5.0071,5.0123,263700.0
2005-04-21 13:20:00,9.7,9.7,9.67,9.7,416000.0,5.0175,5.0175,5.002,5.0175,416000.0
2005-04-21 13:30:00,9.7,9.71,9.65,9.69,441300.0,5.0175,5.0227,4.9916,5.0123,441300.0
2005-04-21 13:40:00,9.68,9.7,9.66,9.68,360200.0,5.0071,5.0175,4.9968,5.0071,360200.0
2005-04-21 13:50:00,9.68,9.74,9.67,9.74,332100.0,5.0071,5.0382,5.002,5.0382,332100.0
2005-04-21 14:00:00,9.74,9.77,9.73,9.75,698100.0,5.0382,5.0537,5.033,5.0433,698100.0
2005-04-21 14:10:00,9.75,9.8,9.74,9.78,506500.0,5.0433,5.0692,5.0382,5.0589,506500.0
2005-04-21 14:20:00,9.78,9.82,9.76,9.81,517900.0,5.0589,5.0796,5.0485,5.0744,517900.0
2005-04-21 14:30:00,9.81,9.82,9.79,9.8,633300.0,5.0744,5.0796,5.064,5.0692,633300.0
2005-04-21 14:40:00,9.8,9.83,9.79,9.81,772000.0,5.0692,5.0847,5.064,5.0744,772000.0
2005-04-21 14:50:00,9.82,9.83,9.79,9.82,546200.0,5.0796,5.0847,5.064,5.0796,546200.0
2005-04-21 15:00:00,9.82,9.83,9.8,9.82,537000.0,5.0796,5.0847,5.0692,5.0796,537000.0
2005-04-21 15:10:00,9.82,9.83,9.8,9.82,671100.0,5.0796,5.0847,5.0692,5.0796,671100.0
2005-04-21 15:20:00,9.82,9.84,9.81,9.83,680200.0,5.0796,5.0899,5.0744,5.0847,680200.0
2005-04-21 15:30:00,9.84,9.86,9.81,9.82,918600.0,5.0899,5.1002,5.0744,5.0796,918600.0
2005-04-21 15:40:00,9.82,9.82,9.77,9.79,999000.0,5.0796,5.0796,5.0537,5.064,999000.0
2005-04-21 15:50:00,9.8,9.83,9.74,9.83,1206900.0,5.0692,5.0847,5.0382,5.0847,1206900.0
2005-04-22 09:30:00,9.83,9.83,9.69,9.7,837100.0,5.0847,5.0847,5.0123,5.0175,837100.0
2005-04-22 09:40:00,9.69,9.8,9.69,9.76,302300.0,5.0123,5.0692,5.0123,5.0485,302300.0
2005-04-22 09:50:00,9.75,9.85,9.75,9.81,383900.0,5.0433,5.0951,5.0433,5.0744,383900.0
2005-04-22 10:00:00,9.8,9.81,9.76,9.78,253300.0,5.0692,5.0744,5.0485,5.0589,253300.0
2005-04-22 10:10:00,9.78,9.84,9.77,9.82,282000.0,5.0589,5.0899,5.0537,5.0796,282000.0
2005-04-22 10:20:00,9.82,9.82,9.76,9.76,243200.0,5.0796,5.0796,5.0485,5.0485,243200.0
2005-04-22 10:30:00,9.76,9.8,9.76,9.76,286500.0,5.0485,5.0692,5.0485,5.0485,286500.0
2005-04-22 10:40:00,9.76,9.78,9.75,9.75,199900.0,5.0485,5.0589,5.0433,5.0433,199900.0
2005-04-22 10:50:00,9.75,9.76,9.73,9.75,204400.0,5.0433,5.0485,5.033,5.0433,204400.0
2005-04-22 11:00:00,9.74,9.76,9.74,9.74,330500.0,5.0382,5.0485,5.0382,5.0382,330500.0
2005-04-22 11:10:00,9.75,9.75,9.72,9.75,1569000.0,5.0433,5.0433,5.0278,5.0433,1569000.0
2005-04-22 11:20:00,9.75,9.75,9.73,9.73,198700.0,5.0433,5.0433,5.033,5.033,198700.0
2005-04-22 11:30:00,9.73,9.76,9.72,9.75,729400.0,5.033,5.0485,5.0278,5.0433,729400.0
2005-04-22 11:40:00,9.75,9.76,9.74,9.75,583300.0,5.0433,5.0485,5.0382,5.0433,583300.0
2005-04-22 11:50:00,9.76,9.78,9.75,9.78,107900.0,5.0485,5.0589,5.0433,5.0589,107900.0
2005-04-22 12:00:00,9.78,9.78,9.75,9.75,144300.0,5.0589,5.0589,5.0433,5.0433,144300.0
2005-04-22 12:10:00,9.75,9.79,9.75,9.78,201200.0,5.0433,5.064,5.0433,5.0589,201200.0
2005-04-22 12:20:00,9.78,9.82,9.78,9.8,365700.0,5.0589,5.0796,5.0589,5.0692,365700.0
2005-04-22 12:30:00,9.81,9.82,9.79,9.8,185500.0,5.0744,5.0796,5.064,5.0692,185500.0
2005-04-22 12:40:00,9.8,9.85,9.8,9.83,296100.0,5.0692,5.0951,5.0692,5.0847,296100.0
2005-04-22 12:50:00,9.84,9.85,9.83,9.85,291000.0,5.0899,5.0951,5.0847,5.0951,291000.0
2005-04-22 13:00:00,9.84,9.86,9.83,9.86,194500.0,5.0899,5.1002,5.0847,5.1002,194500.0
2005-04-22 13:10:00,9.86,9.89,9.85,9.86,130600.0,5.1002,5.1158,5.0951,5.1002,130600.0
2005-04-22 13:20:00,9.86,9.9,9.85,9.88,188400.0,5.1002,5.1209,5.0951,5.1106,188400.0
2005-04-22 13:30:00,9.88,9.89,9.86,9.88,205200.0,5.1106,5.1158,5.1002,5.1106,205200.0
2005-04-22 13:40:00,9.87,9.89,9.87,9.87,121600.0,5.1054,5.1158,5.1054,5.1054,121600.0
2005-04-22 13:50:00,9.88,9.95,9.87,9.91,300200.0,5.1106,5.1468,5.1054,5.1261,300200.0
2005-04-22 14:00:00,9.9,9.95,9.9,9.93,299700.0,5.1209,5.1468,5.1209,5.1365,299700.0
2005-04-22 14:10:00,9.93,9.98,9.91,9.92,436500.0,5.1365,5.1623,5.1261,5.1313,436500.0
2005-04-22 14:20:00,9.93,9.93,9.88,9.92,224900.0,5.1365,5.1365,5.1106,5.1313,224900.0
2005-04-22 14:30:00,9.92,9.94,9.88,9.88,234500.0,5.1313,5.1416,5.1106,5.1106,234500.0
2005-04-22 14:40:00,9.88,9.89,9.81,9.81,268600.0,5.1106,5.1158,5.0744,5.0744,268600.0
2005-04-22 14:50:00,9.81,9.92,9.81,9.88,418700.0,5.0744,5.1313,5.0744,5.1106,418700.0
2005-04-22 15:00:00,9.88,9.89,9.85,9.85,335800.0,5.1106,5.1158,5.0951,5.0951,335800.0
2005-04-22 15:10:00,9.86,9.87,9.82,9.85,376300.0,5.1002,5.1054,5.0796,5.0951,376300.0
2005-04-22 15:20:00,9.86,9.87,9.81,9.82,397700.0,5.1002,5.1054,5.0744,5.0796,397700.0
2005-04-22 15:30:00,9.81,9.9,9.77,9.83,644600.0,5.0744,5.1209,5.0537,5.0847,644600.0
2005-04-22 15:40:00,9.83,9.86,9.82,9.83,583200.0,5.0847,5.1002,5.0796,5.0847,583200.0
2005-04-22 15:50:00,9.83,9.9,9.83,9.88,1131200.0,5.0847,5.1209,5.0847,5.1106,1131200.0
2005-04-25 09:30:00,9.82,9.84,9.81,9.82,66700.0,5.0796,5.0899,5.0744,5.0796,66700.0
2005-04-25 09:40:00,9.81,9.82,9.76,9.78,340400.0,5.0744,5.0796,5.0485,5.0589,340400.0
2005-04-25 09:50:00,9.78,9.84,9.76,9.79,338000.0,5.0589,5.0899,5.0485,5.064,338000.0
2005-04-25 10:00:00,9.8,9.83,9.76,9.8,251500.0,5.0692,5.0847,5.0485,5.0692,251500.0
2005-04-25 10:10:00,9.8,9.88,9.8,9.84,323600.0,5.0692,5.1106,5.0692,5.0899,323600.0
2005-04-25 10:20:00,9.85,9.85,9.8,9.81,164600.0,5.0951,5.0951,5.0692,5.0744,164600.0
2005-04-25 10:30:00,9.81,9.85,9.8,9.84,288500.0,5.0744,5.0951,5.0692,5.0899,288500.0
2005-04-25 10:40:00,9.84,9.86,9.83,9.85,191400.0,5.0899,5.1002,5.0847,5.0951,191400.0
2005-04-25 10:50:00,9.85,9.85,9.84,9.85,310200.0,5.0951,5.0951,5.0899,5.0951,310200.0
2005-04-25 11:00:00,9.85,9.87,9.84,9.87,386700.0,5.0951,5.1054,5.0899,5.1054,386700.0
2005-04-25 11:10:00,9.86,9.87,9.84,9.84,128300.0,5.1002,5.1054,5.0899,5.0899,128300.0
2005-04-25 11:20:00,9.83,9.84,9.81,9.81,113000.0,5.0847,5.0899,5.0744,5.0744,113000.0
2005-04-25 11:30:00,9.82,9.86,9.79,9.85,278100.0,5.0796,5.1002,5.064,5.0951,278100.0
2005-04-25 11:40:00,9.84,9.88,9.82,9.88,256400.0,5.0899,5.1106,5.0796,5.1106,256400.0
2005-04-25 11:50:00,9.86,9.9,9.86,9.87,222600.0,5.1002,5.1209,5.1002,5.1054,222600.0
2005-04-25 12:00:00,9.87,9.88,9.84,9.85,91100.0,5.1054,5.1106,5.0899,5.0951,91100.0
2005-04-25 12:10:00,9.85,9.86,9.83,9.84,94600.0,5.0951,5.1002,5.0847,5.0899,94600.0
2005-04-25 12:20:00,9.83,9.89,9.83,9.88,271300.0,5.0847,5.1158,5.0847,5.1106,271300.0
2005-04-25 12:30:00,9.88,9.88,9.84,9.85,191000.0,5.1106,5.1106,5.0899,5.0951,191000.0
2005-04-25 12:40:00,9.85,9.87,9.84,9.85,106900.0,5.0951,5.1054,5.0899,5.0951,106900.0
2005-04-25 12:50:00,9.85,9.86,9.84,9.85,139000.0,5.0951,5.1002,5.0899,5.0951,139000.0
2005-04-25 13:00:00,9.85,9.89,9.82,9.86,177700.0,5.0951,5.1158,5.0796,5.1002,177700.0
2005-04-25 13:10:00,9.86,9.87,9.85,9.86,74100.0,5.1002,5.1054,5.0951,5.1002,74100.0
2005-04-25 13:20:00,9.87,9.87,9.85,9.86,70800.0,5.1054,5.1054,5.0951,5.1002,70800.0
2005-04-25 13:30:00,9.86,9.88,9.85,9.87,142900.0,5.1002,5.1106,5.0951,5.1054,142900.0
2005-04-25 13:40:00,9.87,9.88,9.85,9.87,283200.0,5.1054,5.1106,5.0951,5.1054,283200.0
2005-04-25 13:50:00,9.86,9.87,9.82,9.82,251800.0,5.1002,5.1054,5.0796,5.0796,251800.0
2005-04-25 14:00:00,9.82,9.88,9.82,9.86,186500.0,5.0796,5.1106,5.0796,5.1002,186500.0
2005-04-25 14:10:00,9.86,9.87,9.84,9.85,201900.0,5.1002,5.1054,5.0899,5.0951,201900.0
2005-04-25 14:20:00,9.85,9.86,9.84,9.86,148500.0,5.0951,5.1002,5.0899,5.1002,148500.0
2005-04-25 14:30:00,9.85,9.87,9.85,9.86,94500.0,5.0951,5.1054,5.0951,5.1002,94500.0
2005-04-25 14:40:00,9.86,9.87,9.82,9.82,208400.0,5.1002,5.1054,5.0796,5.0796,208400.0
2005-04-25 14:50:00,9.82,9.84,9.81,9.82,353000.0,5.0796,5.0899,5.0744,5.0796,353000.0
2005-04-25 15:00:00,9.83,9.84,9.81,9.82,248800.0,5.0847,5.0899,5.0744,5.0796,248800.0
2005-04-25 15:10:00,9.83,9.83,9.78,9.79,198000.0,5.0847,5.0847,5.0589,5.064,198000.0
2005-04-25 15:20:00,9.79,9.79,9.75,9.76,539100.0,5.064,5.064,5.0433,5.0485,539100.0
2005-04-25 15:30:00,9.76,9.78,9.75,9.76,394800.0,5.0485,5.0589,5.0433,5.0485,394800.0
2005-04-25 15:40:00,9.77,9.79,9.76,9.79,608200.0,5.0537,5.064,5.0485,5.064,608200.0
2005-04-25 15:50:00,9.79,9.83,9.78,9.81,511100.0,5.064,5.0847,5.0589,5.0744,511100.0
2005-04-26 09:30:00,9.69,9.77,9.65,9.73,553400.0,5.0123,5.0537,4.9916,5.033,553400.0
2005-04-26 09:40:00,9.73,9.73,9.62,9.63,296600.0,5.033,5.033,4.9761,4.9813,296600.0
2005-04-26 09:50:00,9.62,9.63,9.57,9.6,576000.0,4.9761,4.9813,4.9502,4.9658,576000.0
2005-04-26 10:00:00,9.6,9.66,9.58,9.6,335800.0,4.9658,4.9968,4.9554,4.9658,335800.0
2005-04-26 10:10:00,9.61,9.66,9.58,9.66,274600.0,4.9709,4.9968,4.9554,4.9968,274600.0
2005-04-26 10:20:00,9.65,9.69,9.65,9.66,227400.0,4.9916,5.0123,4.9916,4.9968,227400.0
2005-04-26 10:30:00,9.66,9.69,9.66,9.69,273200.0,4.9968,5.0123,4.9968,5.0123,273200.0
2005-04-26 10:40:00,9.69,9.7,9.66,9.67,303600.0,5.0123,5.0175,4.9968,5.002,303600.0
2005-04-26 10:50:00,9.67,9.77,9.66,9.76,334100.0,5.002,5.0537,4.9968,5.0485,334100.0
2005-04-26 11:00:00,9.77,9.78,9.74,9.75,226600.0,5.0537,5.0589,5.0382,5.0433,226600.0
2005-04-26 11:10:00,9.75,9.75,9.71,9.71,105600.0,5.0433,5.0433,5.0227,5.0227,105600.0
2005-04-26 11:20:00,9.71,9.72,9.65,9.65,316000.0,5.0227,5.0278,4.9916,4.9916,316000.0
2005-04-26 11:30:00,9.65,9.65,9.63,9.65,216900.0,4.9916,4.9916,4.9813,4.9916,216900.0
2005-04-26 11:40:00,9.65,9.67,9.64,9.66,212800.0,4.9916,5.002,4.9864,4.9968,212800.0
2005-04-26 11:50:00,9.67,9.7,9.66,9.68,105900.0,5.002,5.0175,4.9968,5.0071,105900.0
2005-04-26 12:00:00,9.67,9.68,9.67,9.68,72200.0,5.002,5.0071,5.002,5.0071,72200.0
2005-04-26 12:10:00,9.68,9.69,9.67,9.68,83800.0,5.0071,5.0123,5.002,5.0071,83800.0
2005-04-26 12:20:00,9.69,9.7,9.68,9.68,59000.0,5.0123,5.0175,5.0071,5.0071,59000.0
2005-04-26 12:30:00,9.68,9.69,9.66,9.66,87700.0,5.0071,5.0123,4.9968,4.9968,87700.0
2005-04-26 12:40:00,9.66,9.68,9.66,9.67,78300.0,4.9968,5.0071,4.9968,5.002,78300.0
2005-04-26 12:50:00,9.68,9.68,9.64,9.66,131700.0,5.0071,5.0071,4.9864,4.9968,131700.0
2005-04-26 13:00:00,9.65,9.67,9.61,9.62,200400.0,4.9916,5.002,4.9709,4.9761,200400.0
2005-04-26 13:10:00,9.62,9.64,9.61,9.62,128200.0,4.9761,4.9864,4.9709,4.9761,128200.0
2005-04-26 13:20:00,9.62,9.62,9.61,9.61,99800.0,4.9761,4.9761,4.9709,4.9709,99800.0
2005-04-26 13:30:00,9.61,9.62,9.6,9.62,372900.0,4.9709,4.9761,4.9658,4.9761,372900.0
2005-04-26 13:40:00,9.61,9.62,9.59,9.6,221000.0,4.9709,4.9761,4.9606,4.9658,221000.0
2005-04-26 13:50:00,9.6,9.62,9.59,9.61,223800.0,4.9658,4.9761,4.9606,4.9709,223800.0
2005-04-26 14:00:00,9.61,9.62,9.61,9.61,146400.0,4.9709,4.9761,4.9709,4.9709,146400.0
2005-04-26 14:10:00,9.62,9.63,9.61,9.61,134700.0,4.9761,4.9813,4.9709,4.9709,134700.0
2005-04-26 14:20:00,9.61,9.62,9.59,9.59,98900.0,4.9709,4.9761,4.9606,4.9606,98900.0
2005-04-26 14:30:00,9.59,9.61,9.58,9.61,234000.0,4.9606,4.9709,4.9554,4.9709,234000.0
2005-04-26 14:40:00,9.61,9.62,9.6,9.61,147200.0,4.9709,4.9761,4.9658,4.9709,147200.0
2005-04-26 14:50:00,9.61,9.65,9.59,9.6,303800.0,4.9709,4.9916,4.9606,4.9658,303800.0
2005-04-26 15:00:00,9.6,9.62,9.59,9.61,218000.0,4.9658,4.9761,4.9606,4.9709,218000.0
2005-04-26 15:10:00,9.62,9.64,9.6,9.62,265700.0,4.9761,4.9864,4.9658,4.9761,265700.0
2005-04-26 15:20:00,9.61,9.63,9.59,9.59,384400.0,4.9709,4.9813,4.9606,4.9606,384400.0
2005-04-26 15:30:00,9.6,9.6,9.59,9.59,245300.0,4.9658,4.9658,4.9606,4.9606,245300.0
2005-04-26 15:40:00,9.59,9.6,9.58,9.58,659400.0,4.9606,4.9658,4.9554,4.9554,659400.0
2005-04-26 15:50:00,9.59,9.6,9.56,9.57,1148700.0,4.9606,4.9658,4.9451,4.9502,1148700.0
2005-04-27 09:30:00,9.58,9.58,9.48,9.48,694800.0,4.9554,4.9554,4.9037,4.9037,694800.0
2005-04-27 09:40:00,9.49,9.49,9.41,9.42,478700.0,4.9089,4.9089,4.8675,4.8726,478700.0
2005-04-27 09:50:00,9.42,9.45,9.42,9.44,417500.0,4.8726,4.8882,4.8726,4.883,417500.0
2005-04-27 10:00:00,9.44,9.44,9.42,9.42,246700.0,4.883,4.883,4.8726,4.8726,246700.0
2005-04-27 10:10:00,9.43,9.43,9.38,9.39,195100.0,4.8778,4.8778,4.852,4.8571,195100.0
2005-04-27 10:20:00,9.39,9.39,9.31,9.31,732200.0,4.8571,4.8571,4.8157,4.8157,732200.0
2005-04-27 10:30:00,9.32,9.37,9.31,9.37,881800.0,4.8209,4.8468,4.8157,4.8468,881800.0
2005-04-27 10:40:00,9.37,9.41,9.36,9.39,471600.0,4.8468,4.8675,4.8416,4.8571,471600.0
2005-04-27 10:50:00,9.39,9.42,9.38,9.42,349700.0,4.8571,4.8726,4.852,4.8726,349700.0
2005-04-27 11:00:00,9.42,9.42,9.37,9.38,238600.0,4.8726,4.8726,4.8468,4.852,238600.0
2005-04-27 11:10:00,9.37,9.39,9.37,9.39,254600.0,4.8468,4.8571,4.8468,4.8571,254600.0
2005-04-27 11:20:00,9.38,9.46,9.38,9.45,299200.0,4.852,4.8933,4.852,4.8882,299200.0
2005-04-27 11:30:00,9.46,9.47,9.44,9.47,295500.0,4.8933,4.8985,4.883,4.8985,295500.0
2005-04-27 11:40:00,9.47,9.47,9.45,9.45,112500.0,4.8985,4.8985,4.8882,4.8882,112500.0
2005-04-27 11:50:00,9.46,9.46,9.45,9.46,117300.0,4.8933,4.8933,4.8882,4.8933,117300.0
2005-04-27 12:00:00,9.45,9.48,9.45,9.47,182000.0,4.8882,4.9037,4.8882,4.8985,182000.0
2005-04-27 12:10:00,9.47,9.48,9.46,9.47,102500.0,4.8985,4.9037,4.8933,4.8985,102500.0
2005-04-27 12:20:00,9.47,9.48,9.45,9.45,395200.0,4.8985,4.9037,4.8882,4.8882,395200.0
2005-04-27 12:30:00,9.45,9.46,9.43,9.43,103800.0,4.8882,4.8933,4.8778,4.8778,103800.0
2005-04-27 12:40:00,9.43,9.45,9.43,9.44,88100.0,4.8778,4.8882,4.8778,4.883,88100.0
2005-04-27 12:50:00,9.45,9.45,9.41,9.42,74200.0,4.8882,4.8882,4.8675,4.8726,74200.0
2005-04-27 13:00:00,9.42,9.42,9.41,9.42,57900.0,4.8726,4.8726,4.8675,4.8726,57900.0
2005-04-27 13:10:00,9.42,9.44,9.41,9.42,286900.0,4.8726,4.883,4.8675,4.8726,286900.0
2005-04-27 13:20:00,9.41,9.43,9.41,9.42,99300.0,4.8675,4.8778,4.8675,4.8726,99300.0
2005-04-27 13:30:00,9.43,9.43,9.4,9.43,172000.0,4.8778,4.8778,4.8623,4.8778,172000.0
2005-04-27 13:40:00,9.43,9.44,9.4,9.4,147800.0,4.8778,4.883,4.8623,4.8623,147800.0
2005-04-27 13:50:00,9.41,9.43,9.4,9.42,127400.0,4.8675,4.8778,4.8623,4.8726,127400.0
2005-04-27 14:00:00,9.42,9.43,9.42,9.42,91400.0,4.8726,4.8778,4.8726,4.8726,91400.0
2005-04-27 14:10:00,9.42,9.43,9.4,9.4,171800.0,4.8726,4.8778,4.8623,4.8623,171800.0
2005-04-27 14:20:00,9.41,9.43,9.4,9.43,174600.0,4.8675,4.8778,4.8623,4.8778,174600.0
2005-04-27 14:30:00,9.43,9.43,9.42,9.43,107700.0,4.8778,4.8778,4.8726,4.8778,107700.0
2005-04-27 14:40:00,9.43,9.48,9.42,9.47,290100.0,4.8778,4.9037,4.8726,4.8985,290100.0
2005-04-27 14:50:00,9.46,9.5,9.46,9.49,284800.0,4.8933,4.914,4.8933,4.9089,284800.0
2005-04-27 15:00:00,9.49,9.5,9.48,9.49,216400.0,4.9089,4.914,4.9037,4.9089,216400.0
2005-04-27 15:10:00,9.49,9.49,9.43,9.44,346100.0,4.9089,4.9089,4.8778,4.883,346100.0
2005-04-27 15:20:00,9.43,9.45,9.42,9.44,266000.0,4.8778,4.8882,4.8726,4.883,266000.0
2005-04-27 15:30:00,9.44,9.45,9.43,9.43,175000.0,4.883,4.8882,4.8778,4.8778,175000.0
2005-04-27 15:40:00,9.43,9.45,9.42,9.45,644700.0,4.8778,4.8882,4.8726,4.8882,644700.0
2005-04-27 15:50:00,9.45,9.5,9.44,9.46,453400.0,4.8882,4.914,4.883,4.8933,453400.0
2005-04-28 09:30:00,9.27,9.35,9.26,9.26,466800.0,4.8475,4.8894,4.8423,4.8423,466800.0
2005-04-28 09:40:00,9.26,9.27,9.2,9.21,433200.0,4.8423,4.8475,4.8109,4.8161,433200.0
2005-04-28 09:50:00,9.21,9.23,9.2,9.22,469600.0,4.8161,4.8266,4.8109,4.8214,469600.0
2005-04-28 10:00:00,9.21,9.25,9.21,9.22,222700.0,4.8161,4.8371,4.8161,4.8214,222700.0
2005-04-28 10:10:00,9.22,9.22,9.2,9.21,300500.0,4.8214,4.8214,4.8109,4.8161,300500.0
2005-04-28 10:20:00,9.2,9.22,9.19,9.21,411500.0,4.8109,4.8214,4.8057,4.8161,411500.0
2005-04-28 10:30:00,9.21,9.24,9.21,9.21,322100.0,4.8161,4.8318,4.8161,4.8161,322100.0
2005-04-28 10:40:00,9.21,9.22,9.2,9.2,147100.0,4.8161,4.8214,4.8109,4.8109,147100.0
2005-04-28 10:50:00,9.2,9.22,9.2,9.21,153000.0,4.8109,4.8214,4.8109,4.8161,153000.0
2005-04-28 11:00:00,9.21,9.22,9.2,9.21,183100.0,4.8161,4.8214,4.8109,4.8161,183100.0
2005-04-28 11:10:00,9.2,9.21,9.19,9.21,256900.0,4.8109,4.8161,4.8057,4.8161,256900.0
2005-04-28 11:20:00,9.21,9.22,9.2,9.21,181300.0,4.8161,4.8214,4.8109,4.8161,181300.0
2005-04-28 11:30:00,9.22,9.22,9.19,9.2,140500.0,4.8214,4.8214,4.8057,4.8109,140500.0
2005-04-28 11:40:00,9.2,9.21,9.19,9.19,194600.0,4.8109,4.8161,4.8057,4.8057,194600.0
2005-04-28 11:50:00,9.2,9.2,9.19,9.19,401800.0,4.8109,4.8109,4.8057,4.8057,401800.0
2005-04-28 12:00:00,9.19,9.19,9.16,9.16,185200.0,4.8057,4.8057,4.79,4.79,185200.0
2005-04-28 12:10:00,9.16,9.18,9.16,9.18,95000.0,4.79,4.8005,4.79,4.8005,95000.0
2005-04-28 12:20:00,9.18,9.18,9.17,9.18,107300.0,4.8005,4.8005,4.7952,4.8005,107300.0
2005-04-28 12:30:00,9.17,9.19,9.17,9.18,133400.0,4.7952,4.8057,4.7952,4.8005,133400.0
2005-04-28 12:40:00,9.18,9.2,9.18,9.18,199900.0,4.8005,4.8109,4.8005,4.8005,199900.0
2005-04-28 12:50:00,9.18,9.19,9.18,9.18,57300.0,4.8005,4.8057,4.8005,4.8005,57300.0
2005-04-28 13:00:00,9.19,9.19,9.17,9.18,132700.0,4.8057,4.8057,4.7952,4.8005,132700.0
2005-04-28 13:10:00,9.18,9.18,9.16,9.17,134500.0,4.8005,4.8005,4.79,4.7952,134500.0
2005-04-28 13:20:00,9.16,9.17,9.16,9.16,129800.0,4.79,4.7952,4.79,4.79,129800.0
2005-04-28 13:30:00,9.17,9.17,9.15,9.16,260200.0,4.7952,4.7952,4.7848,4.79,260200.0
2005-04-28 13:40:00,9.17,9.17,9.14,9.14,250100.0,4.7952,4.7952,4.7795,4.7795,250100.0
2005-04-28 13:50:00,9.15,9.16,9.14,9.16,256800.0,4.7848,4.79,4.7795,4.79,256800.0
2005-04-28 14:00:00,9.16,9.16,9.14,9.14,269500.0,4.79,4.79,4.7795,4.7795,269500.0
2005-04-28 14:10:00,9.14,9.15,9.11,9.12,348700.0,4.7795,4.7848,4.7639,4.7691,348700.0
2005-04-28 14:20:00,9.12,9.13,9.11,9.12,284300.0,4.7691,4.7743,4.7639,4.7691,284300.0
2005-04-28 14:30:00,9.11,9.12,9.1,9.12,194600.0,4.7639,4.7691,4.7586,4.7691,194600.0
2005-04-28 14:40:00,9.12,9.14,9.1,9.1,355500.0,4.7691,4.7795,4.7586,4.7586,355500.0
2005-04-28 14:50:00,9.11,9.12,9.1,9.1,480900.0,4.7639,4.7691,4.7586,4.7586,480900.0
2005-04-28 15:00:00,9.11,9.14,9.1,9.12,193000.0,4.7639,4.7795,4.7586,4.7691,193000.0
2005-04-28 15:10:00,9.12,9.13,9.11,9.12,299600.0,4.7691,4.7743,4.7639,4.7691,299600.0
2005-04-28 15:20:00,9.12,9.13,9.11,9.11,419200.0,4.7691,4.7743,4.7639,4.7639,419200.0
2005-04-28 15:30:00,9.11,9.13,9.11,9.12,500300.0,4.7639,4.7743,4.7639,4.7691,500300.0
2005-04-28 15:40:00,9.12,9.12,9.11,9.11,563600.0,4.7691,4.7691,4.7639,4.7639,563600.0
2005-04-28 15:50:00,9.12,9.14,9.11,9.13,757500.0,4.7691,4.7795,4.7639,4.7743,757500.0
2005-04-29 09:30:00,9.21,9.24,9.18,9.18,539900.0,4.8161,4.8318,4.8005,4.8005,539900.0
2005-04-29 09:40:00,9.19,9.19,9.15,9.19,176500.0,4.8057,4.8057,4.7848,4.8057,176500.0
2005-04-29 09:50:00,9.19,9.23,9.18,9.21,261300.0,4.8057,4.8266,4.8005,4.8161,261300.0
2005-04-29 10:00:00,9.21,9.21,9.17,9.18,189600.0,4.8161,4.8161,4.7952,4.8005,189600.0
2005-04-29 10:10:00,9.18,9.18,9.13,9.13,231000.0,4.8005,4.8005,4.7743,4.7743,231000.0
2005-04-29 10:20:00,9.13,9.16,9.13,9.14,125900.0,4.7743,4.79,4.7743,4.7795,125900.0
2005-04-29 10:30:00,9.14,9.15,9.11,9.12,116100.0,4.7795,4.7848,4.7639,4.7691,116100.0
2005-04-29 10:40:00,9.12,9.14,9.1,9.1,152200.0,4.7691,4.7795,4.7586,4.7586,152200.0
2005-04-29 10:50:00,9.11,9.14,9.1,9.14,183400.0,4.7639,4.7795,4.7586,4.7795,183400.0
2005-04-29 11:00:00,9.13,9.16,9.13,9.16,229400.0,4.7743,4.79,4.7743,4.79,229400.0
2005-04-29 11:10:00,9.16,9.16,9.12,9.13,138800.0,4.79,4.79,4.7691,4.7743,138800.0
2005-04-29 11:20:00,9.13,9.14,9.12,9.13,170700.0,4.7743,4.7795,4.7691,4.7743,170700.0
2005-04-29 11:30:00,9.13,9.13,9.1,9.12,163200.0,4.7743,4.7743,4.7586,4.7691,163200.0
2005-04-29 11:40:00,9.12,9.12,9.07,9.09,161400.0,4.7691,4.7691,4.7429,4.7534,161400.0
2005-04-29 11:50:00,9.09,9.13,9.09,9.13,264900.0,4.7534,4.7743,4.7534,4.7743,264900.0
2005-04-29 12:00:00,9.12,9.13,9.1,9.13,100900.0,4.7691,4.7743,4.7586,4.7743,100900.0
2005-04-29 12:10:00,9.13,9.13,9.1,9.1,104200.0,4.7743,4.7743,4.7586,4.7586,104200.0
2005-04-29 12:20:00,9.1,9.11,9.1,9.1,47500.0,4.7586,4.7639,4.7586,4.7586,47500.0
2005-04-29 12:30:00,9.1,9.11,9.09,9.1,102200.0,4.7586,4.7639,4.7534,4.7586,102200.0
2005-04-29 12:40:00,9.1,9.15,9.1,9.14,295200.0,4.7586,4.7848,4.7586,4.7795,295200.0
2005-04-29 12:50:00,9.14,9.17,9.12,9.16,142500.0,4.7795,4.7952,4.7691,4.79,142500.0
2005-04-29 13:00:00,9.16,9.19,9.16,9.17,276200.0,4.79,4.8057,4.79,4.7952,276200.0
2005-04-29 13:10:00,9.17,9.18,9.15,9.17,98000.0,4.7952,4.8005,4.7848,4.7952,98000.0
2005-04-29 13:20:00,9.16,9.18,9.15,9.16,83100.0,4.79,4.8005,4.7848,4.79,83100.0
2005-04-29 13:30:00,9.16,9.16,9.15,9.16,129800.0,4.79,4.79,4.7848,4.79,129800.0
2005-04-29 13:40:00,9.15,9.16,9.1,9.13,289300.0,4.7848,4.79,4.7586,4.7743,289300.0
2005-04-29 13:50:00,9.13,9.15,9.12,9.14,80400.0,4.7743,4.7848,4.7691,4.7795,80400.0
2005-04-29 14:00:00,9.14,9.15,9.13,9.15,130500.0,4.7795,4.7848,4.7743,4.7848,130500.0
2005-04-29 14:10:00,9.15,9.15,9.14,9.15,107500.0,4.7848,4.7848,4.7795,4.7848,107500.0
2005-04-29 14:20:00,9.15,9.16,9.14,9.16,99100.0,4.7848,4.79,4.7795,4.79,99100.0
2005-04-29 14:30:00,9.16,9.19,9.15,9.18,259000.0,4.79,4.8057,4.7848,4.8005,259000.0
2005-04-29 14:40:00,9.18,9.18,9.16,9.17,126900.0,4.8005,4.8005,4.79,4.7952,126900.0
2005-04-29 14:50:00,9.16,9.2,9.16,9.16,407000.0,4.79,4.8109,4.79,4.79,407000.0
2005-04-29 15:00:00,9.16,9.18,9.14,9.15,287500.0,4.79,4.8005,4.7795,4.7848,287500.0
2005-04-29 15:10:00,9.15,9.17,9.14,9.14,206400.0,4.7848,4.7952,4.7795,4.7795,206400.0
2005-04-29 15:20:00,9.14,9.15,9.12,9.13,295000.0,4.7795,4.7848,4.7691,4.7743,295000.0
2005-04-29 15:30:00,9.12,9.13,9.11,9.11,364600.0,4.7691,4.7743,4.7639,4.7639,364600.0
2005-04-29 15:40:00,9.12,9.12,9.11,9.12,483600.0,4.7691,4.7691,4.7639,4.7691,483600.0
2005-04-29 15:50:00,9.11,9.15,9.11,9.12,681200.0,4.7639,4.7848,4.7639,4.7691,681200.0
2005-05-02 09:30:00,9.16,9.21,9.07,9.18,446500.0,4.79,4.8161,4.7429,4.8005,446500.0
2005-05-02 09:40:00,9.17,9.2,9.11,9.2,293200.0,4.7952,4.8109,4.7639,4.8109,293200.0
2005-05-02 09:50:00,9.2,9.21,9.19,9.2,396000.0,4.8109,4.8161,4.8057,4.8109,396000.0
2005-05-02 10:00:00,9.19,9.2,9.17,9.19,242800.0,4.8057,4.8109,4.7952,4.8057,242800.0
2005-05-02 10:10:00,9.19,9.19,9.18,9.19,219500.0,4.8057,4.8057,4.8005,4.8057,219500.0
2005-05-02 10:20:00,9.19,9.19,9.18,9.18,118400.0,4.8057,4.8057,4.8005,4.8005,118400.0
2005-05-02 10:30:00,9.18,9.21,9.18,9.2,261000.0,4.8005,4.8161,4.8005,4.8109,261000.0
2005-05-02 10:40:00,9.2,9.2,9.19,9.2,95800.0,4.8109,4.8109,4.8057,4.8109,95800.0
2005-05-02 10:50:00,9.2,9.2,9.19,9.19,147300.0,4.8109,4.8109,4.8057,4.8057,147300.0
2005-05-02 11:00:00,9.19,9.2,9.19,9.2,94000.0,4.8057,4.8109,4.8057,4.8109,94000.0
2005-05-02 11:10:00,9.19,9.2,9.18,9.19,65300.0,4.8057,4.8109,4.8005,4.8057,65300.0
2005-05-02 11:20:00,9.19,9.19,9.15,9.16,67800.0,4.8057,4.8057,4.7848,4.79,67800.0
2005-05-02 11:30:00,9.16,9.18,9.15,9.18,92200.0,4.79,4.8005,4.7848,4.8005,92200.0
2005-05-02 11:40:00,9.18,9.18,9.16,9.16,92800.0,4.8005,4.8005,4.79,4.79,92800.0
2005-05-02 11:50:00,9.17,9.19,9.16,9.19,82700.0,4.7952,4.8057,4.79,4.8057,82700.0
2005-05-02 12:00:00,9.18,9.2,9.17,9.18,90500.0,4.8005,4.8109,4.7952,4.8005,90500.0
2005-05-02 12:10:00,9.18,9.2,9.17,9.19,160800.0,4.8005,4.8109,4.7952,4.8057,160800.0
2005-05-02 12:20:00,9.2,9.22,9.18,9.19,149000.0,4.8109,4.8214,4.8005,4.8057,149000.0
2005-05-02 12:30:00,9.18,9.18,9.17,9.17,121900.0,4.8005,4.8005,4.7952,4.7952,121900.0
2005-05-02 12:40:00,9.17,9.17,9.16,9.16,77000.0,4.7952,4.7952,4.79,4.79,77000.0
2005-05-02 12:50:00,9.17,9.17,9.15,9.16,90000.0,4.7952,4.7952,4.7848,4.79,90000.0
2005-05-02 13:00:00,9.15,9.17,9.15,9.17,63100.0,4.7848,4.7952,4.7848,4.7952,63100.0
2005-05-02 13:10:00,9.16,9.19,9.15,9.15,212300.0,4.79,4.8057,4.7848,4.7848,212300.0
2005-05-02 13:20:00,9.16,9.17,9.14,9.16,114600.0,4.79,4.7952,4.7795,4.79,114600.0
2005-05-02 13:30:00,9.16,9.18,9.15,9.18,311000.0,4.79,4.8005,4.7848,4.8005,311000.0
2005-05-02 13:40:00,9.18,9.18,9.16,9.16,138700.0,4.8005,4.8005,4.79,4.79,138700.0
2005-05-02 13:50:00,9.17,9.18,9.15,9.18,113600.0,4.7952,4.8005,4.7848,4.8005,113600.0
2005-05-02 14:00:00,9.17,9.18,9.15,9.16,181000.0,4.7952,4.8005,4.7848,4.79,181000.0
2005-05-02 14:10:00,9.15,9.18,9.15,9.18,247200.0,4.7848,4.8005,4.7848,4.8005,247200.0
2005-05-02 14:20:00,9.17,9.18,9.16,9.17,90100.0,4.7952,4.8005,4.79,4.7952,90100.0
2005-05-02 14:30:00,9.16,9.2,9.16,9.2,165400.0,4.79,4.8109,4.79,4.8109,165400.0
2005-05-02 14:40:00,9.2,9.2,9.18,9.2,127600.0,4.8109,4.8109,4.8005,4.8109,127600.0
2005-05-02 14:50:00,9.2,9.23,9.19,9.22,160300.0,4.8109,4.8266,4.8057,4.8214,160300.0
2005-05-02 15:00:00,9.23,9.23,9.21,9.22,164000.0,4.8266,4.8266,4.8161,4.8214,164000.0
2005-05-02 15:10:00,9.22,9.23,9.21,9.22,238400.0,4.8214,4.8266,4.8161,4.8214,238400.0
2005-05-02 15:20:00,9.23,9.24,9.22,9.23,267100.0,4.8266,4.8318,4.8214,4.8266,267100.0
2005-05-02 15:30:00,9.24,9.24,9.23,9.24,237400.0,4.8318,4.8318,4.8266,4.8318,237400.0
2005-05-02 15:40:00,9.24,9.25,9.22,9.25,462000.0,4.8318,4.8371,4.8214,4.8371,462000.0
2005-05-02 15:50:00,9.25,9.25,9.22,9.24,462100.0,4.8371,4.8371,4.8214,4.8318,462100.0
2005-05-03 09:30:00,9.27,9.34,9.25,9.33,464600.0,4.8475,4.8841,4.8371,4.8789,464600.0
2005-05-03 09:40:00,9.33,9.44,9.33,9.44,375700.0,4.8789,4.9364,4.8789,4.9364,375700.0
2005-05-03 09:50:00,9.43,9.48,9.43,9.47,706600.0,4.9312,4.9573,4.9312,4.9521,706600.0
2005-05-03 10:00:00,9.47,9.48,9.39,9.41,295500.0,4.9521,4.9573,4.9103,4.9207,295500.0
2005-05-03 10:10:00,9.41,9.43,9.39,9.42,285100.0,4.9207,4.9312,4.9103,4.926,285100.0
2005-05-03 10:20:00,9.42,9.46,9.41,9.44,262200.0,4.926,4.9469,4.9207,4.9364,262200.0
2005-05-03 10:30:00,9.44,9.45,9.4,9.43,249400.0,4.9364,4.9416,4.9155,4.9312,249400.0
2005-05-03 10:40:00,9.43,9.43,9.36,9.37,393800.0,4.9312,4.9312,4.8946,4.8998,393800.0
2005-05-03 10:50:00,9.36,9.38,9.33,9.38,226800.0,4.8946,4.905,4.8789,4.905,226800.0
2005-05-03 11:00:00,9.38,9.38,9.33,9.33,177800.0,4.905,4.905,4.8789,4.8789,177800.0
2005-05-03 11:10:00,9.34,9.35,9.33,9.34,158300.0,4.8841,4.8894,4.8789,4.8841,158300.0
2005-05-03 11:20:00,9.34,9.38,9.34,9.37,125200.0,4.8841,4.905,4.8841,4.8998,125200.0
2005-05-03 11:30:00,9.36,9.43,9.34,9.41,332200.0,4.8946,4.9312,4.8841,4.9207,332200.0
2005-05-03 11:40:00,9.41,9.44,9.39,9.41,172000.0,4.9207,4.9364,4.9103,4.9207,172000.0
2005-05-03 11:50:00,9.41,9.43,9.39,9.39,277800.0,4.9207,4.9312,4.9103,4.9103,277800.0
2005-05-03 12:00:00,9.4,9.48,9.37,9.4,700100.0,4.9155,4.9573,4.8998,4.9155,700100.0
2005-05-03 12:10:00,9.4,9.42,9.39,9.41,117500.0,4.9155,4.926,4.9103,4.9207,117500.0
2005-05-03 12:20:00,9.41,9.42,9.39,9.41,100600.0,4.9207,4.926,4.9103,4.9207,100600.0
2005-05-03 12:30:00,9.41,9.41,9.4,9.4,109400.0,4.9207,4.9207,4.9155,4.9155,109400.0
2005-05-03 12:40:00,9.39,9.41,9.39,9.4,110400.0,4.9103,4.9207,4.9103,4.9155,110400.0
2005-05-03 12:50:00,9.4,9.42,9.39,9.41,179900.0,4.9155,4.926,4.9103,4.9207,179900.0
2005-05-03 13:00:00,9.4,9.42,9.38,9.39,104900.0,4.9155,4.926,4.905,4.9103,104900.0
2005-05-03 13:10:00,9.39,9.41,9.38,9.41,195700.0,4.9103,4.9207,4.905,4.9207,195700.0
2005-05-03 13:20:00,9.4,9.47,9.4,9.44,282300.0,4.9155,4.9521,4.9155,4.9364,282300.0
2005-05-03 13:30:00,9.44,9.47,9.43,9.46,197600.0,4.9364,4.9521,4.9312,4.9469,197600.0
2005-05-03 13:40:00,9.46,9.48,9.45,9.47,423000.0,4.9469,4.9573,4.9416,4.9521,423000.0
2005-05-03 13:50:00,9.47,9.49,9.44,9.46,711900.0,4.9521,4.9626,4.9364,4.9469,711900.0
2005-05-03 14:00:00,9.46,9.46,9.42,9.43,476200.0,4.9469,4.9469,4.926,4.9312,476200.0
2005-05-03 14:10:00,9.44,9.46,9.41,9.41,305500.0,4.9364,4.9469,4.9207,4.9207,305500.0
2005-05-03 14:20:00,9.41,9.45,9.38,9.41,352400.0,4.9207,4.9416,4.905,4.9207,352400.0
2005-05-03 14:30:00,9.42,9.48,9.4,9.47,235700.0,4.926,4.9573,4.9155,4.9521,235700.0
2005-05-03 14:40:00,9.47,9.48,9.45,9.45,399000.0,4.9521,4.9573,4.9416,4.9416,399000.0
2005-05-03 14:50:00,9.46,9.48,9.45,9.48,263400.0,4.9469,4.9573,4.9416,4.9573,263400.0
2005-05-03 15:00:00,9.48,9.49,9.42,9.42,481100.0,4.9573,4.9626,4.926,4.926,481100.0
2005-05-03 15:10:00,9.42,9.46,9.41,9.43,297000.0,4.926,4.9469,4.9207,4.9312,297000.0
2005-05-03 15:20:00,9.44,9.45,9.42,9.43,214300.0,4.9364,4.9416,4.926,4.9312,214300.0
2005-05-03 15:30:00,9.43,9.44,9.42,9.43,266000.0,4.9312,4.9364,4.926,4.9312,266000.0
2005-05-03 15:40:00,9.44,9.47,9.41,9.46,361000.0,4.9364,4.9521,4.9207,4.9469,361000.0
2005-05-03 15:50:00,9.46,9.48,9.27,9.46,699000.0,4.9469,4.9573,4.8475,4.9469,699000.0
2005-05-04 09:30:00,9.85,9.91,9.77,9.82,2384100.0,5.1508,5.1822,5.109,5.1351,2384100.0
2005-05-04 09:40:00,9.81,9.84,9.78,9.79,787300.0,5.1299,5.1456,5.1142,5.1194,787300.0
2005-05-04 09:50:00,9.79,9.88,9.78,9.88,1216200.0,5.1194,5.1665,5.1142,5.1665,1216200.0
2005-05-04 10:00:00,9.88,9.97,9.87,9.97,1602200.0,5.1665,5.2136,5.1613,5.2136,1602200.0
2005-05-04 10:10:00,9.97,10.15,9.96,10.13,2808400.0,5.2136,5.3077,5.2083,5.2972,2808400.0
2005-05-04 10:20:00,10.12,10.13,10.04,10.08,1644500.0,5.292,5.2972,5.2502,5.2711,1644500.0
2005-05-04 10:30:00,10.09,10.36,10.08,10.32,2447300.0,5.2763,5.4175,5.2711,5.3966,2447300.0
2005-05-04 10:40:00,10.32,10.37,10.22,10.23,1618800.0,5.3966,5.4227,5.3443,5.3495,1618800.0
2005-05-04 10:50:00,10.23,10.35,10.23,10.3,1945700.0,5.3495,5.4123,5.3495,5.3861,1945700.0
2005-05-04 11:00:00,10.3,10.45,10.29,10.44,1621200.0,5.3861,5.4646,5.3809,5.4593,1621200.0
2005-05-04 11:10:00,10.43,10.45,10.35,10.36,1252100.0,5.4541,5.4646,5.4123,5.4175,1252100.0
2005-05-04 11:20:00,10.36,10.37,10.21,10.21,1162000.0,5.4175,5.4227,5.3391,5.3391,1162000.0
2005-05-04 11:30:00,10.22,10.23,10.11,10.11,1226600.0,5.3443,5.3495,5.2868,5.2868,1226600.0
2005-05-04 11:40:00,10.11,10.21,10.11,10.15,768700.0,5.2868,5.3391,5.2868,5.3077,768700.0
2005-05-04 11:50:00,10.15,10.16,10.09,10.11,545600.0,5.3077,5.3129,5.2763,5.2868,545600.0
2005-05-04 12:00:00,10.11,10.14,10.05,10.07,642200.0,5.2868,5.3025,5.2554,5.2659,642200.0
2005-05-04 12:10:00,10.07,10.09,10.05,10.07,379800.0,5.2659,5.2763,5.2554,5.2659,379800.0
2005-05-04 12:20:00,10.07,10.07,10.02,10.02,766600.0,5.2659,5.2659,5.2397,5.2397,766600.0
2005-05-04 12:30:00,10.03,10.05,10.01,10.04,626800.0,5.2449,5.2554,5.2345,5.2502,626800.0
2005-05-04 12:40:00,10.05,10.05,10.01,10.02,237300.0,5.2554,5.2554,5.2345,5.2397,237300.0
2005-05-04 12:50:00,10.02,10.02,9.98,9.99,446900.0,5.2397,5.2397,5.2188,5.224,446900.0
2005-05-04 13:00:00,9.99,10.05,9.99,10.04,788700.0,5.224,5.2554,5.224,5.2502,788700.0
2005-05-04 13:10:00,10.03,10.08,10.03,10.08,556300.0,5.2449,5.2711,5.2449,5.2711,556300.0
2005-05-04 13:20:00,10.08,10.16,10.07,10.13,1278500.0,5.2711,5.3129,5.2659,5.2972,1278500.0
2005-05-04 13:30:00,10.13,10.17,10.11,10.12,922400.0,5.2972,5.3182,5.2868,5.292,922400.0
2005-05-04 13:40:00,10.13,10.18,10.12,10.16,569100.0,5.2972,5.3234,5.292,5.3129,569100.0
2005-05-04 13:50:00,10.17,10.31,10.16,10.3,1554700.0,5.3182,5.3914,5.3129,5.3861,1554700.0
2005-05-04 14:00:00,10.3,10.33,10.23,10.23,965500.0,5.3861,5.4018,5.3495,5.3495,965500.0
2005-05-04 14:10:00,10.23,10.3,10.23,10.3,1106100.0,5.3495,5.3861,5.3495,5.3861,1106100.0
2005-05-04 14:20:00,10.3,10.32,10.26,10.26,1356300.0,5.3861,5.3966,5.3652,5.3652,1356300.0
2005-05-04 14:30:00,10.27,10.28,10.25,10.25,568300.0,5.3704,5.3757,5.36,5.36,568300.0
2005-05-04 14:40:00,10.26,10.29,10.25,10.28,744500.0,5.3652,5.3809,5.36,5.3757,744500.0
2005-05-04 14:50:00,10.28,10.32,10.27,10.32,750900.0,5.3757,5.3966,5.3704,5.3966,750900.0
2005-05-04 15:00:00,10.32,10.33,10.25,10.26,727400.0,5.3966,5.4018,5.36,5.3652,727400.0
2005-05-04 15:10:00,10.26,10.3,10.25,10.29,797400.0,5.3652,5.3861,5.36,5.3809,797400.0
2005-05-04 15:20:00,10.3,10.32,10.25,10.25,729900.0,5.3861,5.3966,5.36,5.36,729900.0
2005-05-04 15:30:00,10.25,10.26,10.17,10.18,863900.0,5.36,5.3652,5.3182,5.3234,863900.0
2005-05-04 15:40:00,10.19,10.21,10.14,10.15,812100.0,5.3286,5.3391,5.3025,5.3077,812100.0
2005-05-04 15:50:00,10.15,10.19,10.14,10.18,1490200.0,5.3077,5.3286,5.3025,5.3234,1490200.0
2005-05-05 09:30:00,10.15,10.21,10.02,10.18,815900.0,5.3077,5.3391,5.2397,5.3234,815900.0
2005-05-05 09:40:00,10.17,10.22,10.07,10.13,583600.0,5.3182,5.3443,5.2659,5.2972,583600.0
2005-05-05 09:50:00,10.13,10.16,10.08,10.12,413500.0,5.2972,5.3129,5.2711,5.292,413500.0
2005-05-05 10:00:00,10.11,10.13,10.07,10.08,369900.0,5.2868,5.2972,5.2659,5.2711,369900.0
2005-05-05 10:10:00,10.09,10.1,10.07,10.07,365300.0,5.2763,5.2815,5.2659,5.2659,365300.0
2005-05-05 10:20:00,10.07,10.11,10.02,10.1,476900.0,5.2659,5.2868,5.2397,5.2815,476900.0
2005-05-05 10:30:00,10.1,10.12,10.05,10.1,312200.0,5.2815,5.292,5.2554,5.2815,312200.0
2005-05-05 10:40:00,10.11,10.22,10.09,10.11,477700.0,5.2868,5.3443,5.2763,5.2868,477700.0
2005-05-05 10:50:00,10.1,10.11,10.05,10.06,313500.0,5.2815,5.2868,5.2554,5.2606,313500.0
2005-05-05 11:00:00,10.07,10.07,10.05,10.06,271000.0,5.2659,5.2659,5.2554,5.2606,271000.0
2005-05-05 11:10:00,10.05,10.06,10.02,10.02,610300.0,5.2554,5.2606,5.2397,5.2397,610300.0
2005-05-05 11:20:00,10.03,10.03,9.9,9.9,576000.0,5.2449,5.2449,5.177,5.177,576000.0
2005-05-05 11:30:00,9.9,9.95,9.88,9.93,1019500.0,5.177,5.2031,5.1665,5.1927,1019500.0
2005-05-05 11:40:00,9.94,10.0,9.92,9.94,350000.0,5.1979,5.2293,5.1874,5.1979,350000.0
2005-05-05 11:50:00,9.94,9.99,9.92,9.99,269300.0,5.1979,5.224,5.1874,5.224,269300.0
2005-05-05 12:00:00,9.98,10.1,9.98,10.07,593900.0,5.2188,5.2815,5.2188,5.2659,593900.0
2005-05-05 12:10:00,10.07,10.12,10.05,10.06,262800.0,5.2659,5.292,5.2554,5.2606,262800.0
2005-05-05 12:20:00,10.05,10.07,10.05,10.05,187400.0,5.2554,5.2659,5.2554,5.2554,187400.0
2005-05-05 12:30:00,10.05,10.1,9.99,10.0,499000.0,5.2554,5.2815,5.224,5.2293,499000.0
2005-05-05 12:40:00,9.99,9.99,9.65,9.65,2263900.0,5.224,5.224,5.0462,5.0462,2263900.0
2005-05-05 12:50:00,9.66,9.72,9.55,9.61,2581300.0,5.0515,5.0828,4.9939,5.0253,2581300.0
2005-05-05 13:00:00,9.61,9.65,9.51,9.52,2228000.0,5.0253,5.0462,4.973,4.9783,2228000.0
2005-05-05 13:10:00,9.53,9.67,9.5,9.57,1923900.0,4.9835,5.0567,4.9678,5.0044,1923900.0
2005-05-05 13:20:00,9.56,9.65,9.47,9.48,1345900.0,4.9992,5.0462,4.9521,4.9573,1345900.0
2005-05-05 13:30:00,9.48,9.66,9.46,9.62,1154900.0,4.9573,5.0515,4.9469,5.0305,1154900.0
2005-05-05 13:40:00,9.62,9.67,9.58,9.6,1168600.0,5.0305,5.0567,5.0096,5.0201,1168600.0
2005-05-05 13:50:00,9.59,9.66,9.59,9.65,653300.0,5.0149,5.0515,5.0149,5.0462,653300.0
2005-05-05 14:00:00,9.65,9.74,9.63,9.64,964600.0,5.0462,5.0933,5.0358,5.041,964600.0
2005-05-05 14:10:00,9.63,9.69,9.62,9.68,696000.0,5.0358,5.0671,5.0305,5.0619,696000.0
2005-05-05 14:20:00,9.67,9.68,9.56,9.57,486100.0,5.0567,5.0619,4.9992,5.0044,486100.0
2005-05-05 14:30:00,9.56,9.62,9.56,9.58,648300.0,4.9992,5.0305,4.9992,5.0096,648300.0
2005-05-05 14:40:00,9.58,9.59,9.52,9.54,858400.0,5.0096,5.0149,4.9783,4.9887,858400.0
2005-05-05 14:50:00,9.54,9.63,9.51,9.59,779100.0,4.9887,5.0358,4.973,5.0149,779100.0
2005-05-05 15:00:00,9.58,9.7,9.57,9.7,690700.0,5.0096,5.0724,5.0044,5.0724,690700.0
2005-05-05 15:10:00,9.7,9.74,9.68,9.69,770100.0,5.0724,5.0933,5.0619,5.0671,770100.0
2005-05-05 15:20:00,9.7,9.74,9.68,9.68,593600.0,5.0724,5.0933,5.0619,5.0619,593600.0
2005-05-05 15:30:00,9.68,9.73,9.68,9.73,496100.0,5.0619,5.0881,5.0619,5.0881,496100.0
2005-05-05 15:40:00,9.73,9.73,9.66,9.67,486500.0,5.0881,5.0881,5.0515,5.0567,486500.0
2005-05-05 15:50:00,9.68,9.74,9.67,9.7,1349900.0,5.0619,5.0933,5.0567,5.0724,1349900.0
2005-05-06 09:30:00,9.71,9.8,9.63,9.77,1238100.0,5.0776,5.1247,5.0358,5.109,1238100.0
2005-05-06 09:40:00,9.77,9.78,9.67,9.73,1080800.0,5.109,5.1142,5.0567,5.0881,1080800.0
2005-05-06 09:50:00,9.74,9.77,9.71,9.74,603100.0,5.0933,5.109,5.0776,5.0933,603100.0
2005-05-06 10:00:00,9.74,9.74,9.71,9.74,1185600.0,5.0933,5.0933,5.0776,5.0933,1185600.0
2005-05-06 10:10:00,9.73,9.74,9.68,9.72,1061100.0,5.0881,5.0933,5.0619,5.0828,1061100.0
2005-05-06 10:20:00,9.72,9.77,9.72,9.75,849400.0,5.0828,5.109,5.0828,5.0985,849400.0
2005-05-06 10:30:00,9.74,9.77,9.73,9.76,954800.0,5.0933,5.109,5.0881,5.1038,954800.0
2005-05-06 10:40:00,9.76,9.77,9.74,9.75,691200.0,5.1038,5.109,5.0933,5.0985,691200.0
2005-05-06 10:50:00,9.75,9.83,9.74,9.83,725800.0,5.0985,5.1404,5.0933,5.1404,725800.0
2005-05-06 11:00:00,9.83,9.86,9.8,9.81,627200.0,5.1404,5.156,5.1247,5.1299,627200.0
2005-05-06 11:10:00,9.82,9.83,9.75,9.77,678100.0,5.1351,5.1404,5.0985,5.109,678100.0
2005-05-06 11:20:00,9.77,9.79,9.75,9.77,536000.0,5.109,5.1194,5.0985,5.109,536000.0
2005-05-06 11:30:00,9.76,9.8,9.75,9.79,228400.0,5.1038,5.1247,5.0985,5.1194,228400.0
2005-05-06 11:40:00,9.79,9.81,9.78,9.8,254200.0,5.1194,5.1299,5.1142,5.1247,254200.0
2005-05-06 11:50:00,9.8,9.81,9.77,9.77,375100.0,5.1247,5.1299,5.109,5.109,375100.0
2005-05-06 12:00:00,9.77,9.8,9.75,9.77,245400.0,5.109,5.1247,5.0985,5.109,245400.0
2005-05-06 12:10:00,9.77,9.77,9.75,9.76,185400.0,5.109,5.109,5.0985,5.1038,185400.0
2005-05-06 12:20:00,9.76,9.79,9.74,9.78,269100.0,5.1038,5.1194,5.0933,5.1142,269100.0
2005-05-06 12:30:00,9.78,9.79,9.76,9.76,198100.0,5.1142,5.1194,5.1038,5.1038,198100.0
2005-05-06 12:40:00,9.76,9.78,9.76,9.77,129700.0,5.1038,5.1142,5.1038,5.109,129700.0
2005-05-06 12:50:00,9.77,9.8,9.76,9.78,317600.0,5.109,5.1247,5.1038,5.1142,317600.0
2005-05-06 13:00:00,9.78,9.79,9.76,9.78,200600.0,5.1142,5.1194,5.1038,5.1142,200600.0
2005-05-06 13:10:00,9.77,9.78,9.76,9.77,166700.0,5.109,5.1142,5.1038,5.109,166700.0
2005-05-06 13:20:00,9.78,9.79,9.76,9.78,219100.0,5.1142,5.1194,5.1038,5.1142,219100.0
2005-05-06 13:30:00,9.77,9.78,9.76,9.78,321600.0,5.109,5.1142,5.1038,5.1142,321600.0
2005-05-06 13:40:00,9.78,9.78,9.76,9.77,153700.0,5.1142,5.1142,5.1038,5.109,153700.0
2005-05-06 13:50:00,9.77,9.77,9.76,9.77,121500.0,5.109,5.109,5.1038,5.109,121500.0
2005-05-06 14:00:00,9.77,9.8,9.75,9.79,545800.0,5.109,5.1247,5.0985,5.1194,545800.0
2005-05-06 14:10:00,9.8,9.81,9.77,9.81,238200.0,5.1247,5.1299,5.109,5.1299,238200.0
2005-05-06 14:20:00,9.8,9.81,9.78,9.78,134400.0,5.1247,5.1299,5.1142,5.1142,134400.0
2005-05-06 14:30:00,9.78,9.79,9.77,9.78,88500.0,5.1142,5.1194,5.109,5.1142,88500.0
2005-05-06 14:40:00,9.77,9.79,9.77,9.77,153400.0,5.109,5.1194,5.109,5.109,153400.0
2005-05-06 14:50:00,9.78,9.78,9.75,9.75,173000.0,5.1142,5.1142,5.0985,5.0985,173000.0
2005-05-06 15:00:00,9.76,9.82,9.75,9.82,233000.0,5.1038,5.1351,5.0985,5.1351,233000.0
2005-05-06 15:10:00,9.82,9.84,9.78,9.84,658200.0,5.1351,5.1456,5.1142,5.1456,658200.0
2005-05-06 15:20:00,9.84,9.86,9.82,9.84,608200.0,5.1456,5.156,5.1351,5.1456,608200.0
2005-05-06 15:30:00,9.84,9.86,9.83,9.86,619600.0,5.1456,5.156,5.1404,5.156,619600.0
2005-05-06 15:40:00,9.86,9.87,9.83,9.83,554400.0,5.156,5.1613,5.1404,5.1404,554400.0
2005-05-06 15:50:00,9.83,9.84,9.75,9.75,996500.0,5.1404,5.1456,5.0985,5.0985,996500.0
2005-05-09 09:30:00,9.76,9.84,9.76,9.81,716500.0,5.1038,5.1456,5.1038,5.1299,716500.0
2005-05-09 09:40:00,9.81,9.94,9.81,9.91,405500.0,5.1299,5.1979,5.1299,5.1822,405500.0
2005-05-09 09:50:00,9.9,9.92,9.89,9.9,445500.0,5.177,5.1874,5.1717,5.177,445500.0
2005-05-09 10:00:00,9.9,9.95,9.9,9.93,407600.0,5.177,5.2031,5.177,5.1927,407600.0
2005-05-09 10:10:00,9.93,9.94,9.91,9.92,716000.0,5.1927,5.1979,5.1822,5.1874,716000.0
2005-05-09 10:20:00,9.92,10.01,9.91,10.01,806800.0,5.1874,5.2345,5.1822,5.2345,806800.0
2005-05-09 10:30:00,10.01,10.08,9.97,9.97,861900.0,5.2345,5.2711,5.2136,5.2136,861900.0
2005-05-09 10:40:00,9.98,10.01,9.95,9.99,381500.0,5.2188,5.2345,5.2031,5.224,381500.0
2005-05-09 10:50:00,9.99,10.0,9.95,9.97,223500.0,5.224,5.2293,5.2031,5.2136,223500.0
2005-05-09 11:00:00,9.97,9.98,9.95,9.95,151200.0,5.2136,5.2188,5.2031,5.2031,151200.0
2005-05-09 11:10:00,9.96,9.99,9.95,9.97,268700.0,5.2083,5.224,5.2031,5.2136,268700.0
2005-05-09 11:20:00,9.97,9.99,9.96,9.98,271600.0,5.2136,5.224,5.2083,5.2188,271600.0
2005-05-09 11:30:00,9.98,10.01,9.97,10.0,553300.0,5.2188,5.2345,5.2136,5.2293,553300.0
2005-05-09 11:40:00,9.99,10.03,9.99,10.01,415700.0,5.224,5.2449,5.224,5.2345,415700.0
2005-05-09 11:50:00,10.0,10.02,9.99,9.99,291600.0,5.2293,5.2397,5.224,5.224,291600.0
2005-05-09 12:00:00,9.99,10.0,9.95,9.99,402400.0,5.224,5.2293,5.2031,5.224,402400.0
2005-05-09 12:10:00,9.98,10.02,9.98,10.02,466600.0,5.2188,5.2397,5.2188,5.2397,466600.0
2005-05-09 12:20:00,10.01,10.02,9.97,9.98,220700.0,5.2345,5.2397,5.2136,5.2188,220700.0
2005-05-09 12:30:00,9.98,9.99,9.95,9.97,413800.0,5.2188,5.224,5.2031,5.2136,413800.0
2005-05-09 12:40:00,9.98,9.99,9.96,9.98,278300.0,5.2188,5.224,5.2083,5.2188,278300.0
2005-05-09 12:50:00,9.98,9.98,9.96,9.96,181200.0,5.2188,5.2188,5.2083,5.2083,181200.0
2005-05-09 13:00:00,9.97,9.97,9.95,9.95,187500.0,5.2136,5.2136,5.2031,5.2031,187500.0
2005-05-09 13:10:00,9.95,9.97,9.94,9.97,296000.0,5.2031,5.2136,5.1979,5.2136,296000.0
2005-05-09 13:20:00,9.96,9.97,9.95,9.97,65700.0,5.2083,5.2136,5.2031,5.2136,65700.0
2005-05-09 13:30:00,9.97,9.97,9.9,9.91,789300.0,5.2136,5.2136,5.177,5.1822,789300.0
2005-05-09 13:40:00,9.9,9.95,9.9,9.93,483900.0,5.177,5.2031,5.177,5.1927,483900.0
2005-05-09 13:50:00,9.94,9.97,9.91,9.92,449300.0,5.1979,5.2136,5.1822,5.1874,449300.0
2005-05-09 14:00:00,9.91,9.94,9.85,9.89,453500.0,5.1822,5.1979,5.1508,5.1717,453500.0
2005-05-09 14:10:00,9.88,9.91,9.86,9.9,291500.0,5.1665,5.1822,5.156,5.177,291500.0
2005-05-09 14:20:00,9.89,9.9,9.86,9.88,122500.0,5.1717,5.177,5.156,5.1665,122500.0
2005-05-09 14:30:00,9.88,9.89,9.86,9.87,129800.0,5.1665,5.1717,5.156,5.1613,129800.0
2005-05-09 14:40:00,9.87,9.88,9.86,9.88,96500.0,5.1613,5.1665,5.156,5.1665,96500.0
2005-05-09 14:50:00,9.87,9.89,9.86,9.88,93300.0,5.1613,5.1717,5.156,5.1665,93300.0
2005-05-09 15:00:00,9.88,9.89,9.84,9.85,331300.0,5.1665,5.1717,5.1456,5.1508,331300.0
2005-05-09 15:10:00,9.85,9.93,9.84,9.91,298900.0,5.1508,5.1927,5.1456,5.1822,298900.0
2005-05-09 15:20:00,9.9,9.93,9.88,9.9,340500.0,5.177,5.1927,5.1665,5.177,340500.0
2005-05-09 15:30:00,9.89,9.92,9.89,9.9,375300.0,5.1717,5.1874,5.1717,5.177,375300.0
2005-05-09 15:40:00,9.9,9.97,9.89,9.96,457400.0,5.177,5.2136,5.1717,5.2083,457400.0
2005-05-09 15:50:00,9.96,9.96,9.92,9.95,608200.0,5.2083,5.2083,5.1874,5.2031,608200.0
2005-05-10 09:30:00,9.9,9.93,9.86,9.87,506200.0,5.177,5.1927,5.156,5.1613,506200.0
2005-05-10 09:40:00,9.86,9.87,9.81,9.85,495500.0,5.156,5.1613,5.1299,5.1508,495500.0
2005-05-10 09:50:00,9.86,9.91,9.86,9.86,936500.0,5.156,5.1822,5.156,5.156,936500.0
2005-05-10 10:00:00,9.86,9.88,9.82,9.87,468700.0,5.156,5.1665,5.1351,5.1613,468700.0
2005-05-10 10:10:00,9.87,9.88,9.83,9.84,426000.0,5.1613,5.1665,5.1404,5.1456,426000.0
2005-05-10 10:20:00,9.84,9.87,9.83,9.85,1191900.0,5.1456,5.1613,5.1404,5.1508,1191900.0
2005-05-10 10:30:00,9.85,9.85,9.78,9.79,380800.0,5.1508,5.1508,5.1142,5.1194,380800.0
2005-05-10 10:40:00,9.78,9.85,9.78,9.8,278300.0,5.1142,5.1508,5.1142,5.1247,278300.0
2005-05-10 10:50:00,9.79,9.82,9.79,9.8,239700.0,5.1194,5.1351,5.1194,5.1247,239700.0
2005-05-10 11:00:00,9.8,9.81,9.79,9.79,730400.0,5.1247,5.1299,5.1194,5.1194,730400.0
2005-05-10 11:10:00,9.79,9.8,9.76,9.79,220500.0,5.1194,5.1247,5.1038,5.1194,220500.0
2005-05-10 11:20:00,9.78,9.79,9.77,9.78,97800.0,5.1142,5.1194,5.109,5.1142,97800.0
2005-05-10 11:30:00,9.78,9.84,9.76,9.77,281100.0,5.1142,5.1456,5.1038,5.109,281100.0
2005-05-10 11:40:00,9.76,9.77,9.74,9.74,373500.0,5.1038,5.109,5.0933,5.0933,373500.0
2005-05-10 11:50:00,9.75,9.76,9.73,9.75,329600.0,5.0985,5.1038,5.0881,5.0985,329600.0
2005-05-10 12:00:00,9.75,9.8,9.75,9.77,299100.0,5.0985,5.1247,5.0985,5.109,299100.0
2005-05-10 12:10:00,9.77,9.77,9.75,9.75,87200.0,5.109,5.109,5.0985,5.0985,87200.0
2005-05-10 12:20:00,9.76,9.76,9.74,9.74,197500.0,5.1038,5.1038,5.0933,5.0933,197500.0
2005-05-10 12:30:00,9.75,9.75,9.74,9.74,87300.0,5.0985,5.0985,5.0933,5.0933,87300.0
2005-05-10 12:40:00,9.74,9.81,9.72,9.76,302700.0,5.0933,5.1299,5.0828,5.1038,302700.0
2005-05-10 12:50:00,9.76,9.8,9.75,9.78,244700.0,5.1038,5.1247,5.0985,5.1142,244700.0
2005-05-10 13:00:00,9.79,9.79,9.76,9.76,86400.0,5.1194,5.1194,5.1038,5.1038,86400.0
2005-05-10 13:10:00,9.76,9.78,9.76,9.77,99600.0,5.1038,5.1142,5.1038,5.109,99600.0
2005-05-10 13:20:00,9.77,9.81,9.77,9.81,156800.0,5.109,5.1299,5.109,5.1299,156800.0
2005-05-10 13:30:00,9.81,9.82,9.78,9.79,93500.0,5.1299,5.1351,5.1142,5.1194,93500.0
2005-05-10 13:40:00,9.79,9.79,9.77,9.78,104800.0,5.1194,5.1194,5.109,5.1142,104800.0
2005-05-10 13:50:00,9.78,9.78,9.76,9.77,113900.0,5.1142,5.1142,5.1038,5.109,113900.0
2005-05-10 14:00:00,9.77,9.78,9.76,9.78,142400.0,5.109,5.1142,5.1038,5.1142,142400.0
2005-05-10 14:10:00,9.77,9.81,9.76,9.79,631200.0,5.109,5.1299,5.1038,5.1194,631200.0
2005-05-10 14:20:00,9.77,9.8,9.75,9.75,731800.0,5.109,5.1247,5.0985,5.0985,731800.0
2005-05-10 14:30:00,9.75,9.77,9.73,9.73,426600.0,5.0985,5.109,5.0881,5.0881,426600.0
2005-05-10 14:40:00,9.73,9.76,9.71,9.75,296300.0,5.0881,5.1038,5.0776,5.0985,296300.0
2005-05-10 14:50:00,9.76,9.76,9.73,9.75,160300.0,5.1038,5.1038,5.0881,5.0985,160300.0
2005-05-10 15:00:00,9.74,9.75,9.71,9.73,265900.0,5.0933,5.0985,5.0776,5.0881,265900.0
2005-05-10 15:10:00,9.74,9.77,9.74,9.74,449000.0,5.0933,5.109,5.0933,5.0933,449000.0
2005-05-10 15:20:00,9.74,9.75,9.71,9.73,305100.0,5.0933,5.0985,5.0776,5.0881,305100.0
2005-05-10 15:30:00,9.72,9.73,9.67,9.67,493100.0,5.0828,5.0881,5.0567,5.0567,493100.0
2005-05-10 15:40:00,9.67,9.73,9.67,9.71,465700.0,5.0567,5.0881,5.0567,5.0776,465700.0
2005-05-10 15:50:00,9.72,9.78,9.71,9.78,959400.0,5.0828,5.1142,5.0776,5.1142,959400.0
2005-05-11 09:30:00,9.85,9.85,9.78,9.79,367500.0,5.1508,5.1508,5.1142,5.1194,367500.0
2005-05-11 09:40:00,9.77,9.78,9.65,9.71,349800.0,5.109,5.1142,5.0462,5.0776,349800.0
2005-05-11 09:50:00,9.71,9.73,9.65,9.66,280300.0,5.0776,5.0881,5.0462,5.0515,280300.0
2005-05-11 10:00:00,9.65,9.67,9.64,9.65,427400.0,5.0462,5.0567,5.041,5.0462,427400.0
2005-05-11 10:10:00,9.65,9.66,9.63,9.64,299900.0,5.0462,5.0515,5.0358,5.041,299900.0
2005-05-11 10:20:00,9.65,9.65,9.63,9.65,186800.0,5.0462,5.0462,5.0358,5.0462,186800.0
2005-05-11 10:30:00,9.65,9.67,9.62,9.66,252200.0,5.0462,5.0567,5.0305,5.0515,252200.0
2005-05-11 10:40:00,9.66,9.66,9.63,9.63,128400.0,5.0515,5.0515,5.0358,5.0358,128400.0
2005-05-11 10:50:00,9.63,9.64,9.56,9.61,383500.0,5.0358,5.041,4.9992,5.0253,383500.0
2005-05-11 11:00:00,9.61,9.61,9.56,9.57,396600.0,5.0253,5.0253,4.9992,5.0044,396600.0
2005-05-11 11:10:00,9.57,9.57,9.52,9.53,331600.0,5.0044,5.0044,4.9783,4.9835,331600.0
2005-05-11 11:20:00,9.53,9.57,9.52,9.57,343100.0,4.9835,5.0044,4.9783,5.0044,343100.0
2005-05-11 11:30:00,9.56,9.57,9.54,9.55,323200.0,4.9992,5.0044,4.9887,4.9939,323200.0
2005-05-11 11:40:00,9.55,9.58,9.54,9.58,307000.0,4.9939,5.0096,4.9887,5.0096,307000.0
2005-05-11 11:50:00,9.57,9.58,9.56,9.57,160800.0,5.0044,5.0096,4.9992,5.0044,160800.0
2005-05-11 12:00:00,9.57,9.57,9.49,9.5,628200.0,5.0044,5.0044,4.9626,4.9678,628200.0
2005-05-11 12:10:00,9.5,9.56,9.47,9.55,601800.0,4.9678,4.9992,4.9521,4.9939,601800.0
2005-05-11 12:20:00,9.54,9.55,9.5,9.52,251400.0,4.9887,4.9939,4.9678,4.9783,251400.0
2005-05-11 12:30:00,9.52,9.52,9.49,9.5,313800.0,4.9783,4.9783,4.9626,4.9678,313800.0
2005-05-11 12:40:00,9.5,9.51,9.49,9.5,153600.0,4.9678,4.973,4.9626,4.9678,153600.0
2005-05-11 12:50:00,9.49,9.53,9.46,9.46,312100.0,4.9626,4.9835,4.9469,4.9469,312100.0
2005-05-11 13:00:00,9.46,9.48,9.44,9.47,443600.0,4.9469,4.9573,4.9364,4.9521,443600.0
2005-05-11 13:10:00,9.47,9.51,9.46,9.49,226700.0,4.9521,4.973,4.9469,4.9626,226700.0
2005-05-11 13:20:00,9.48,9.5,9.46,9.47,233200.0,4.9573,4.9678,4.9469,4.9521,233200.0
2005-05-11 13:30:00,9.47,9.51,9.47,9.48,617700.0,4.9521,4.973,4.9521,4.9573,617700.0
2005-05-11 13:40:00,9.47,9.49,9.45,9.45,148300.0,4.9521,4.9626,4.9416,4.9416,148300.0
2005-05-11 13:50:00,9.46,9.47,9.45,9.47,95100.0,4.9469,4.9521,4.9416,4.9521,95100.0
2005-05-11 14:00:00,9.46,9.51,9.45,9.5,309600.0,4.9469,4.973,4.9416,4.9678,309600.0
2005-05-11 14:10:00,9.5,9.55,9.49,9.54,398400.0,4.9678,4.9939,4.9626,4.9887,398400.0
2005-05-11 14:20:00,9.54,9.55,9.52,9.54,186800.0,4.9887,4.9939,4.9783,4.9887,186800.0
2005-05-11 14:30:00,9.53,9.59,9.53,9.58,597800.0,4.9835,5.0149,4.9835,5.0096,597800.0
2005-05-11 14:40:00,9.57,9.59,9.56,9.57,270200.0,5.0044,5.0149,4.9992,5.0044,270200.0
2005-05-11 14:50:00,9.57,9.59,9.55,9.56,218400.0,5.0044,5.0149,4.9939,4.9992,218400.0
2005-05-11 15:00:00,9.55,9.57,9.53,9.54,647000.0,4.9939,5.0044,4.9835,4.9887,647000.0
2005-05-11 15:10:00,9.55,9.58,9.53,9.58,199200.0,4.9939,5.0096,4.9835,5.0096,199200.0
2005-05-11 15:20:00,9.58,9.63,9.56,9.61,281200.0,5.0096,5.0358,4.9992,5.0253,281200.0
2005-05-11 15:30:00,9.62,9.65,9.61,9.64,391400.0,5.0305,5.0462,5.0253,5.041,391400.0
2005-05-11 15:40:00,9.64,9.65,9.63,9.64,433000.0,5.041,5.0462,5.0358,5.041,433000.0
2005-05-11 15:50:00,9.64,9.68,9.62,9.64,709600.0,5.041,5.0619,5.0305,5.041,709600.0
2005-05-12 09:30:00,9.77,9.77,9.67,9.68,349200.0,5.109,5.109,5.0567,5.0619,349200.0
2005-05-12 09:40:00,9.68,9.71,9.64,9.65,152100.0,5.0619,5.0776,5.041,5.0462,152100.0
2005-05-12 09:50:00,9.65,9.65,9.53,9.56,312000.0,5.0462,5.0462,4.9835,4.9992,312000.0
2005-05-12 10:00:00,9.57,9.58,9.55,9.58,258300.0,5.0044,5.0096,4.9939,5.0096,258300.0
2005-05-12 10:10:00,9.58,9.65,9.57,9.63,433600.0,5.0096,5.0462,5.0044,5.0358,433600.0
2005-05-12 10:20:00,9.64,9.64,9.53,9.53,511400.0,5.041,5.041,4.9835,4.9835,511400.0
2005-05-12 10:30:00,9.53,9.53,9.42,9.42,1106400.0,4.9835,4.9835,4.926,4.926,1106400.0
2005-05-12 10:40:00,9.43,9.46,9.34,9.35,1008800.0,4.9312,4.9469,4.8841,4.8894,1008800.0
2005-05-12 10:50:00,9.35,9.36,9.27,9.31,2261900.0,4.8894,4.8946,4.8475,4.8684,2261900.0
2005-05-12 11:00:00,9.32,9.36,9.27,9.3,748400.0,4.8737,4.8946,4.8475,4.8632,748400.0
2005-05-12 11:10:00,9.31,9.37,9.3,9.34,628700.0,4.8684,4.8998,4.8632,4.8841,628700.0
2005-05-12 11:20:00,9.34,9.38,9.33,9.38,421300.0,4.8841,4.905,4.8789,4.905,421300.0
2005-05-12 11:30:00,9.37,9.38,9.33,9.35,391800.0,4.8998,4.905,4.8789,4.8894,391800.0
2005-05-12 11:40:00,9.34,9.41,9.32,9.38,488500.0,4.8841,4.9207,4.8737,4.905,488500.0
2005-05-12 11:50:00,9.38,9.55,9.27,9.5,1866100.0,4.905,4.9939,4.8475,4.9678,1866100.0
2005-05-12 12:00:00,9.52,9.6,9.42,9.43,2378100.0,4.9783,5.0201,4.926,4.9312,2378100.0
2005-05-12 12:10:00,9.44,9.48,9.37,9.44,639800.0,4.9364,4.9573,4.8998,4.9364,639800.0
2005-05-12 12:20:00,9.45,9.48,9.43,9.44,1005200.0,4.9416,4.9573,4.9312,4.9364,1005200.0
2005-05-12 12:30:00,9.44,9.47,9.43,9.45,301700.0,4.9364,4.9521,4.9312,4.9416,301700.0
2005-05-12 12:40:00,9.44,9.45,9.44,9.45,106200.0,4.9364,4.9416,4.9364,4.9416,106200.0
2005-05-12 12:50:00,9.45,9.46,9.44,9.45,271600.0,4.9416,4.9469,4.9364,4.9416,271600.0
2005-05-12 13:00:00,9.45,9.45,9.38,9.39,217300.0,4.9416,4.9416,4.905,4.9103,217300.0
2005-05-12 13:10:00,9.39,9.41,9.39,9.39,163800.0,4.9103,4.9207,4.9103,4.9103,163800.0
2005-05-12 13:20:00,9.4,9.42,9.37,9.37,224600.0,4.9155,4.926,4.8998,4.8998,224600.0
2005-05-12 13:30:00,9.37,9.4,9.37,9.38,268600.0,4.8998,4.9155,4.8998,4.905,268600.0
2005-05-12 13:40:00,9.38,9.4,9.37,9.37,179000.0,4.905,4.9155,4.8998,4.8998,179000.0
2005-05-12 13:50:00,9.37,9.39,9.36,9.37,287800.0,4.8998,4.9103,4.8946,4.8998,287800.0
2005-05-12 14:00:00,9.37,9.4,9.37,9.38,268100.0,4.8998,4.9155,4.8998,4.905,268100.0
2005-05-12 14:10:00,9.37,9.38,9.35,9.37,241100.0,4.8998,4.905,4.8894,4.8998,241100.0
2005-05-12 14:20:00,9.36,9.38,9.34,9.38,252000.0,4.8946,4.905,4.8841,4.905,252000.0
2005-05-12 14:30:00,9.37,9.39,9.37,9.38,186100.0,4.8998,4.9103,4.8998,4.905,186100.0
2005-05-12 14:40:00,9.37,9.38,9.34,9.35,236100.0,4.8998,4.905,4.8841,4.8894,236100.0
2005-05-12 14:50:00,9.35,9.36,9.34,9.36,518800.0,4.8894,4.8946,4.8841,4.8946,518800.0
2005-05-12 15:00:00,9.36,9.36,9.35,9.36,279400.0,4.8946,4.8946,4.8894,4.8946,279400.0
2005-05-12 15:10:00,9.36,9.36,9.31,9.32,620000.0,4.8946,4.8946,4.8684,4.8737,620000.0
2005-05-12 15:20:00,9.31,9.35,9.31,9.34,348000.0,4.8684,4.8894,4.8684,4.8841,348000.0
2005-05-12 15:30:00,9.34,9.36,9.34,9.35,558500.0,4.8841,4.8946,4.8841,4.8894,558500.0
2005-05-12 15:40:00,9.36,9.37,9.34,9.34,436200.0,4.8946,4.8998,4.8841,4.8841,436200.0
2005-05-12 15:50:00,9.34,9.42,9.33,9.34,794400.0,4.8841,4.926,4.8789,4.8841,794400.0
2005-05-13 09:30:00,9.39,9.42,9.32,9.4,448500.0,4.9103,4.926,4.8737,4.9155,448500.0
2005-05-13 09:40:00,9.39,9.39,9.29,9.29,185700.0,4.9103,4.9103,4.858,4.858,185700.0
2005-05-13 09:50:00,9.3,9.31,9.27,9.3,255800.0,4.8632,4.8684,4.8475,4.8632,255800.0
2005-05-13 10:00:00,9.29,9.3,9.26,9.28,454700.0,4.858,4.8632,4.8423,4.8527,454700.0
2005-05-13 10:10:00,9.29,9.35,9.28,9.34,333400.0,4.858,4.8894,4.8527,4.8841,333400.0
2005-05-13 10:20:00,9.35,9.36,9.3,9.32,209200.0,4.8894,4.8946,4.8632,4.8737,209200.0
2005-05-13 10:30:00,9.32,9.32,9.29,9.31,206500.0,4.8737,4.8737,4.858,4.8684,206500.0
2005-05-13 10:40:00,9.31,9.37,9.3,9.33,256200.0,4.8684,4.8998,4.8632,4.8789,256200.0
2005-05-13 10:50:00,9.34,9.36,9.32,9.35,356900.0,4.8841,4.8946,4.8737,4.8894,356900.0
2005-05-13 11:00:00,9.34,9.37,9.32,9.35,296100.0,4.8841,4.8998,4.8737,4.8894,296100.0
2005-05-13 11:10:00,9.36,9.37,9.33,9.34,116100.0,4.8946,4.8998,4.8789,4.8841,116100.0
2005-05-13 11:20:00,9.35,9.38,9.35,9.35,314700.0,4.8894,4.905,4.8894,4.8894,314700.0
2005-05-13 11:30:00,9.36,9.38,9.35,9.36,213700.0,4.8946,4.905,4.8894,4.8946,213700.0
2005-05-13 11:40:00,9.37,9.37,9.35,9.36,132500.0,4.8998,4.8998,4.8894,4.8946,132500.0
2005-05-13 11:50:00,9.36,9.41,9.36,9.41,321100.0,4.8946,4.9207,4.8946,4.9207,321100.0
2005-05-13 12:00:00,9.42,9.48,9.37,9.41,438600.0,4.926,4.9573,4.8998,4.9207,438600.0
2005-05-13 12:10:00,9.41,9.41,9.39,9.4,64300.0,4.9207,4.9207,4.9103,4.9155,64300.0
2005-05-13 12:20:00,9.4,9.4,9.37,9.38,174300.0,4.9155,4.9155,4.8998,4.905,174300.0
2005-05-13 12:30:00,9.37,9.39,9.36,9.37,97900.0,4.8998,4.9103,4.8946,4.8998,97900.0
2005-05-13 12:40:00,9.38,9.38,9.35,9.35,217900.0,4.905,4.905,4.8894,4.8894,217900.0
2005-05-13 12:50:00,9.36,9.4,9.35,9.39,200400.0,4.8946,4.9155,4.8894,4.9103,200400.0
2005-05-13 13:00:00,9.39,9.4,9.35,9.35,147300.0,4.9103,4.9155,4.8894,4.8894,147300.0
2005-05-13 13:10:00,9.35,9.37,9.35,9.35,93300.0,4.8894,4.8998,4.8894,4.8894,93300.0
2005-05-13 13:20:00,9.35,9.36,9.32,9.33,158200.0,4.8894,4.8946,4.8737,4.8789,158200.0
2005-05-13 13:30:00,9.33,9.33,9.32,9.32,83800.0,4.8789,4.8789,4.8737,4.8737,83800.0
2005-05-13 13:40:00,9.32,9.33,9.29,9.31,221400.0,4.8737,4.8789,4.858,4.8684,221400.0
2005-05-13 13:50:00,9.3,9.31,9.28,9.29,132200.0,4.8632,4.8684,4.8527,4.858,132200.0
2005-05-13 14:00:00,9.29,9.31,9.28,9.28,118000.0,4.858,4.8684,4.8527,4.8527,118000.0
2005-05-13 14:10:00,9.28,9.3,9.23,9.23,622500.0,4.8527,4.8632,4.8266,4.8266,622500.0
2005-05-13 14:20:00,9.24,9.3,9.23,9.3,232600.0,4.8318,4.8632,4.8266,4.8632,232600.0
2005-05-13 14:30:00,9.3,9.3,9.23,9.24,222100.0,4.8632,4.8632,4.8266,4.8318,222100.0
2005-05-13 14:40:00,9.24,9.25,9.23,9.24,153900.0,4.8318,4.8371,4.8266,4.8318,153900.0
2005-05-13 14:50:00,9.24,9.26,9.23,9.25,202800.0,4.8318,4.8423,4.8266,4.8371,202800.0
2005-05-13 15:00:00,9.26,9.29,9.25,9.29,147700.0,4.8423,4.858,4.8371,4.858,147700.0
2005-05-13 15:10:00,9.29,9.29,9.27,9.27,168400.0,4.858,4.858,4.8475,4.8475,168400.0
2005-05-13 15:20:00,9.28,9.31,9.28,9.29,371200.0,4.8527,4.8684,4.8527,4.858,371200.0
2005-05-13 15:30:00,9.28,9.3,9.27,9.28,222400.0,4.8527,4.8632,4.8475,4.8527,222400.0
2005-05-13 15:40:00,9.28,9.3,9.27,9.27,384600.0,4.8527,4.8632,4.8475,4.8475,384600.0
2005-05-13 15:50:00,9.28,9.32,9.25,9.25,628500.0,4.8527,4.8737,4.8371,4.8371,628500.0
2005-05-16 09:30:00,9.35,9.36,9.31,9.32,508000.0,4.8894,4.8946,4.8684,4.8737,508000.0
2005-05-16 09:40:00,9.32,9.36,9.31,9.35,412800.0,4.8737,4.8946,4.8684,4.8894,412800.0
2005-05-16 09:50:00,9.34,9.35,9.32,9.32,157900.0,4.8841,4.8894,4.8737,4.8737,157900.0
2005-05-16 10:00:00,9.32,9.35,9.32,9.34,108900.0,4.8737,4.8894,4.8737,4.8841,108900.0
2005-05-16 10:10:00,9.34,9.34,9.32,9.33,96900.0,4.8841,4.8841,4.8737,4.8789,96900.0
2005-05-16 10:20:00,9.34,9.35,9.31,9.33,249100.0,4.8841,4.8894,4.8684,4.8789,249100.0
2005-05-16 10:30:00,9.32,9.36,9.32,9.36,224200.0,4.8737,4.8946,4.8737,4.8946,224200.0
2005-05-16 10:40:00,9.35,9.36,9.32,9.35,229500.0,4.8894,4.8946,4.8737,4.8894,229500.0
2005-05-16 10:50:00,9.35,9.41,9.35,9.41,251500.0,4.8894,4.9207,4.8894,4.9207,251500.0
2005-05-16 11:00:00,9.4,9.48,9.4,9.43,522800.0,4.9155,4.9573,4.9155,4.9312,522800.0
2005-05-16 11:10:00,9.43,9.46,9.43,9.43,127500.0,4.9312,4.9469,4.9312,4.9312,127500.0
2005-05-16 11:20:00,9.44,9.46,9.43,9.46,207900.0,4.9364,4.9469,4.9312,4.9469,207900.0
2005-05-16 11:30:00,9.46,9.47,9.45,9.47,190500.0,4.9469,4.9521,4.9416,4.9521,190500.0
2005-05-16 11:40:00,9.47,9.47,9.45,9.45,189700.0,4.9521,4.9521,4.9416,4.9416,189700.0
2005-05-16 11:50:00,9.45,9.46,9.41,9.42,267000.0,4.9416,4.9469,4.9207,4.926,267000.0
2005-05-16 12:00:00,9.42,9.44,9.41,9.44,146800.0,4.926,4.9364,4.9207,4.9364,146800.0
2005-05-16 12:10:00,9.43,9.46,9.43,9.46,158300.0,4.9312,4.9469,4.9312,4.9469,158300.0
2005-05-16 12:20:00,9.46,9.48,9.45,9.46,153300.0,4.9469,4.9573,4.9416,4.9469,153300.0
2005-05-16 12:30:00,9.46,9.47,9.46,9.47,79800.0,4.9469,4.9521,4.9469,4.9521,79800.0
2005-05-16 12:40:00,9.47,9.48,9.46,9.48,115600.0,4.9521,4.9573,4.9469,4.9573,115600.0
2005-05-16 12:50:00,9.47,9.5,9.47,9.5,285800.0,4.9521,4.9678,4.9521,4.9678,285800.0
2005-05-16 13:00:00,9.49,9.51,9.48,9.51,236500.0,4.9626,4.973,4.9573,4.973,236500.0
2005-05-16 13:10:00,9.5,9.51,9.46,9.46,332100.0,4.9678,4.973,4.9469,4.9469,332100.0
2005-05-16 13:20:00,9.47,9.48,9.42,9.45,430500.0,4.9521,4.9573,4.926,4.9416,430500.0
2005-05-16 13:30:00,9.46,9.46,9.42,9.42,178300.0,4.9469,4.9469,4.926,4.926,178300.0
2005-05-16 13:40:00,9.42,9.44,9.42,9.42,209900.0,4.926,4.9364,4.926,4.926,209900.0
2005-05-16 13:50:00,9.42,9.45,9.42,9.44,218400.0,4.926,4.9416,4.926,4.9364,218400.0
2005-05-16 14:00:00,9.44,9.45,9.42,9.43,145800.0,4.9364,4.9416,4.926,4.9312,145800.0
2005-05-16 14:10:00,9.42,9.43,9.42,9.43,98200.0,4.926,4.9312,4.926,4.9312,98200.0
2005-05-16 14:20:00,9.43,9.43,9.4,9.41,204000.0,4.9312,4.9312,4.9155,4.9207,204000.0
2005-05-16 14:30:00,9.41,9.41,9.38,9.39,144400.0,4.9207,4.9207,4.905,4.9103,144400.0
2005-05-16 14:40:00,9.39,9.41,9.38,9.4,179800.0,4.9103,4.9207,4.905,4.9155,179800.0
2005-05-16 14:50:00,9.39,9.4,9.39,9.39,58600.0,4.9103,4.9155,4.9103,4.9103,58600.0
2005-05-16 15:00:00,9.4,9.4,9.39,9.39,151300.0,4.9155,4.9155,4.9103,4.9103,151300.0
2005-05-16 15:10:00,9.4,9.4,9.39,9.39,197300.0,4.9155,4.9155,4.9103,4.9103,197300.0
2005-05-16 15:20:00,9.4,9.41,9.39,9.39,505300.0,4.9155,4.9207,4.9103,4.9103,505300.0
2005-05-16 15:30:00,9.4,9.42,9.39,9.4,793100.0,4.9155,4.926,4.9103,4.9155,793100.0
2005-05-16 15:40:00,9.41,9.41,9.39,9.4,282500.0,4.9207,4.9207,4.9103,4.9155,282500.0
2005-05-16 15:50:00,9.4,9.41,9.38,9.4,645900.0,4.9155,4.9207,4.905,4.9155,645900.0
2005-05-17 09:30:00,9.41,9.45,9.38,9.45,370000.0,4.9207,4.9416,4.905,4.9416,370000.0
2005-05-17 09:40:00,9.45,9.48,9.44,9.45,202500.0,4.9416,4.9573,4.9364,4.9416,202500.0
2005-05-17 09:50:00,9.44,9.45,9.43,9.45,125000.0,4.9364,4.9416,4.9312,4.9416,125000.0
2005-05-17 10:00:00,9.44,9.45,9.37,9.39,317800.0,4.9364,4.9416,4.8998,4.9103,317800.0
2005-05-17 10:10:00,9.4,9.43,9.39,9.41,218700.0,4.9155,4.9312,4.9103,4.9207,218700.0
2005-05-17 10:20:00,9.41,9.42,9.39,9.39,109000.0,4.9207,4.926,4.9103,4.9103,109000.0
2005-05-17 10:30:00,9.39,9.4,9.36,9.38,284800.0,4.9103,4.9155,4.8946,4.905,284800.0
2005-05-17 10:40:00,9.38,9.4,9.37,9.4,122900.0,4.905,4.9155,4.8998,4.9155,122900.0
2005-05-17 10:50:00,9.4,9.42,9.38,9.41,185500.0,4.9155,4.926,4.905,4.9207,185500.0
2005-05-17 11:00:00,9.4,9.43,9.39,9.39,213300.0,4.9155,4.9312,4.9103,4.9103,213300.0
2005-05-17 11:10:00,9.39,9.4,9.36,9.37,172100.0,4.9103,4.9155,4.8946,4.8998,172100.0
2005-05-17 11:20:00,9.36,9.37,9.35,9.36,108000.0,4.8946,4.8998,4.8894,4.8946,108000.0
2005-05-17 11:30:00,9.37,9.37,9.34,9.34,1251400.0,4.8998,4.8998,4.8841,4.8841,1251400.0
2005-05-17 11:40:00,9.35,9.36,9.33,9.34,266800.0,4.8894,4.8946,4.8789,4.8841,266800.0
2005-05-17 11:50:00,9.34,9.35,9.33,9.35,147700.0,4.8841,4.8894,4.8789,4.8894,147700.0
2005-05-17 12:00:00,9.35,9.35,9.34,9.34,170400.0,4.8894,4.8894,4.8841,4.8841,170400.0
2005-05-17 12:10:00,9.34,9.35,9.33,9.33,110600.0,4.8841,4.8894,4.8789,4.8789,110600.0
2005-05-17 12:20:00,9.33,9.33,9.3,9.33,236300.0,4.8789,4.8789,4.8632,4.8789,236300.0
2005-05-17 12:30:00,9.33,9.33,9.28,9.31,246400.0,4.8789,4.8789,4.8527,4.8684,246400.0
2005-05-17 12:40:00,9.3,9.31,9.29,9.31,230400.0,4.8632,4.8684,4.858,4.8684,230400.0
2005-05-17 12:50:00,9.31,9.31,9.28,9.29,266300.0,4.8684,4.8684,4.8527,4.858,266300.0
2005-05-17 13:00:00,9.28,9.29,9.27,9.28,354700.0,4.8527,4.858,4.8475,4.8527,354700.0
2005-05-17 13:10:00,9.28,9.28,9.27,9.27,187400.0,4.8527,4.8527,4.8475,4.8475,187400.0
2005-05-17 13:20:00,9.27,9.29,9.27,9.29,130700.0,4.8475,4.858,4.8475,4.858,130700.0
2005-05-17 13:30:00,9.29,9.29,9.28,9.29,144200.0,4.858,4.858,4.8527,4.858,144200.0
2005-05-17 13:40:00,9.28,9.3,9.28,9.29,241500.0,4.8527,4.8632,4.8527,4.858,241500.0
2005-05-17 13:50:00,9.3,9.3,9.27,9.28,123300.0,4.8632,4.8632,4.8475,4.8527,123300.0
2005-05-17 14:00:00,9.27,9.28,9.27,9.28,163900.0,4.8475,4.8527,4.8475,4.8527,163900.0
2005-05-17 14:10:00,9.28,9.3,9.27,9.29,208700.0,4.8527,4.8632,4.8475,4.858,208700.0
2005-05-17 14:20:00,9.29,9.29,9.27,9.29,268200.0,4.858,4.858,4.8475,4.858,268200.0
2005-05-17 14:30:00,9.29,9.31,9.28,9.31,379500.0,4.858,4.8684,4.8527,4.8684,379500.0
2005-05-17 14:40:00,9.3,9.33,9.3,9.32,319600.0,4.8632,4.8789,4.8632,4.8737,319600.0
2005-05-17 14:50:00,9.32,9.32,9.28,9.31,330400.0,4.8737,4.8737,4.8527,4.8684,330400.0
2005-05-17 15:00:00,9.31,9.31,9.26,9.27,457800.0,4.8684,4.8684,4.8423,4.8475,457800.0
2005-05-17 15:10:00,9.28,9.31,9.28,9.29,535500.0,4.8527,4.8684,4.8527,4.858,535500.0
2005-05-17 15:20:00,9.29,9.3,9.28,9.29,304200.0,4.858,4.8632,4.8527,4.858,304200.0
2005-05-17 15:30:00,9.29,9.34,9.28,9.32,1329000.0,4.858,4.8841,4.8527,4.8737,1329000.0
2005-05-17 15:40:00,9.32,9.35,9.29,9.32,649400.0,4.8737,4.8894,4.858,4.8737,649400.0
2005-05-17 15:50:00,9.32,9.34,9.29,9.32,590800.0,4.8737,4.8841,4.858,4.8737,590800.0
2005-05-18 09:30:00,9.6,9.6,9.39,9.55,1343000.0,5.0201,5.0201,4.9103,4.9939,1343000.0
2005-05-18 09:40:00,9.55,9.57,9.52,9.53,530600.0,4.9939,5.0044,4.9783,4.9835,530600.0
2005-05-18 09:50:00,9.54,9.55,9.53,9.54,342800.0,4.9887,4.9939,4.9835,4.9887,342800.0
2005-05-18 10:00:00,9.54,9.55,9.52,9.55,385100.0,4.9887,4.9939,4.9783,4.9939,385100.0
2005-05-18 10:10:00,9.54,9.56,9.51,9.53,548600.0,4.9887,4.9992,4.973,4.9835,548600.0
2005-05-18 10:20:00,9.53,9.54,9.5,9.53,404300.0,4.9835,4.9887,4.9678,4.9835,404300.0
2005-05-18 10:30:00,9.54,9.57,9.53,9.54,830100.0,4.9887,5.0044,4.9835,4.9887,830100.0
2005-05-18 10:40:00,9.53,9.56,9.53,9.55,379900.0,4.9835,4.9992,4.9835,4.9939,379900.0
2005-05-18 10:50:00,9.55,9.58,9.54,9.56,522800.0,4.9939,5.0096,4.9887,4.9992,522800.0
2005-05-18 11:00:00,9.55,9.62,9.55,9.61,717900.0,4.9939,5.0305,4.9939,5.0253,717900.0
2005-05-18 11:10:00,9.61,9.63,9.58,9.6,403300.0,5.0253,5.0358,5.0096,5.0201,403300.0
2005-05-18 11:20:00,9.6,9.64,9.59,9.63,417500.0,5.0201,5.041,5.0149,5.0358,417500.0
2005-05-18 11:30:00,9.63,9.69,9.63,9.69,490900.0,5.0358,5.0671,5.0358,5.0671,490900.0
2005-05-18 11:40:00,9.68,9.75,9.68,9.75,381200.0,5.0619,5.0985,5.0619,5.0985,381200.0
2005-05-18 11:50:00,9.75,9.76,9.71,9.72,344600.0,5.0985,5.1038,5.0776,5.0828,344600.0
2005-05-18 12:00:00,9.71,9.77,9.7,9.77,525000.0,5.0776,5.109,5.0724,5.109,525000.0
2005-05-18 12:10:00,9.78,9.85,9.75,9.84,532100.0,5.1142,5.1508,5.0985,5.1456,532100.0
2005-05-18 12:20:00,9.83,9.87,9.78,9.85,714900.0,5.1404,5.1613,5.1142,5.1508,714900.0
2005-05-18 12:30:00,9.84,9.91,9.82,9.91,706800.0,5.1456,5.1822,5.1351,5.1822,706800.0
2005-05-18 12:40:00,9.91,9.92,9.85,9.86,797400.0,5.1822,5.1874,5.1508,5.156,797400.0
2005-05-18 12:50:00,9.86,9.86,9.82,9.84,321900.0,5.156,5.156,5.1351,5.1456,321900.0
2005-05-18 13:00:00,9.84,9.86,9.79,9.8,375900.0,5.1456,5.156,5.1194,5.1247,375900.0
2005-05-18 13:10:00,9.8,9.8,9.75,9.76,188600.0,5.1247,5.1247,5.0985,5.1038,188600.0
2005-05-18 13:20:00,9.76,9.76,9.73,9.74,228800.0,5.1038,5.1038,5.0881,5.0933,228800.0
2005-05-18 13:30:00,9.74,9.86,9.74,9.85,619400.0,5.0933,5.156,5.0933,5.1508,619400.0
2005-05-18 13:40:00,9.86,9.86,9.77,9.77,326600.0,5.156,5.156,5.109,5.109,326600.0
2005-05-18 13:50:00,9.78,9.79,9.75,9.77,123500.0,5.1142,5.1194,5.0985,5.109,123500.0
2005-05-18 14:00:00,9.77,9.78,9.75,9.78,231000.0,5.109,5.1142,5.0985,5.1142,231000.0
2005-05-18 14:10:00,9.77,9.78,9.75,9.77,260900.0,5.109,5.1142,5.0985,5.109,260900.0
2005-05-18 14:20:00,9.76,9.8,9.75,9.79,522100.0,5.1038,5.1247,5.0985,5.1194,522100.0
2005-05-18 14:30:00,9.78,9.83,9.76,9.83,445900.0,5.1142,5.1404,5.1038,5.1404,445900.0
2005-05-18 14:40:00,9.83,9.86,9.82,9.83,214000.0,5.1404,5.156,5.1351,5.1404,214000.0
2005-05-18 14:50:00,9.84,9.85,9.83,9.83,191000.0,5.1456,5.1508,5.1404,5.1404,191000.0
2005-05-18 15:00:00,9.84,9.85,9.81,9.85,455900.0,5.1456,5.1508,5.1299,5.1508,455900.0
2005-05-18 15:10:00,9.85,9.96,9.85,9.96,880300.0,5.1508,5.2083,5.1508,5.2083,880300.0
2005-05-18 15:20:00,9.96,9.98,9.9,9.93,1853400.0,5.2083,5.2188,5.177,5.1927,1853400.0
2005-05-18 15:30:00,9.93,9.95,9.92,9.95,717600.0,5.1927,5.2031,5.1874,5.2031,717600.0
2005-05-18 15:40:00,9.94,9.97,9.91,9.92,548100.0,5.1979,5.2136,5.1822,5.1874,548100.0
2005-05-18 15:50:00,9.93,9.94,9.86,9.92,1111000.0,5.1927,5.1979,5.156,5.1874,1111000.0
2005-05-19 09:30:00,9.9,9.92,9.83,9.9,835200.0,5.177,5.1874,5.1404,5.177,835200.0
2005-05-19 09:40:00,9.91,9.97,9.89,9.95,552100.0,5.1822,5.2136,5.1717,5.2031,552100.0
2005-05-19 09:50:00,9.96,9.98,9.95,9.97,556000.0,5.2083,5.2188,5.2031,5.2136,556000.0
2005-05-19 10:00:00,9.97,9.98,9.94,9.96,303900.0,5.2136,5.2188,5.1979,5.2083,303900.0
2005-05-19 10:10:00,9.96,9.99,9.96,9.97,451100.0,5.2083,5.224,5.2083,5.2136,451100.0
2005-05-19 10:20:00,9.97,9.97,9.95,9.96,367400.0,5.2136,5.2136,5.2031,5.2083,367400.0
2005-05-19 10:30:00,9.96,10.15,9.92,9.92,254000.0,5.2083,5.3077,5.1874,5.1874,254000.0
2005-05-19 10:40:00,9.92,9.93,9.86,9.89,285300.0,5.1874,5.1927,5.156,5.1717,285300.0
2005-05-19 10:50:00,9.89,9.9,9.88,9.88,153900.0,5.1717,5.177,5.1665,5.1665,153900.0
2005-05-19 11:00:00,9.88,9.89,9.83,9.85,248800.0,5.1665,5.1717,5.1404,5.1508,248800.0
2005-05-19 11:10:00,9.86,9.88,9.85,9.86,316600.0,5.156,5.1665,5.1508,5.156,316600.0
2005-05-19 11:20:00,9.87,9.88,9.86,9.87,93500.0,5.1613,5.1665,5.156,5.1613,93500.0
2005-05-19 11:30:00,9.87,9.87,9.86,9.87,50600.0,5.1613,5.1613,5.156,5.1613,50600.0
2005-05-19 11:40:00,9.86,9.87,9.85,9.86,167500.0,5.156,5.1613,5.1508,5.156,167500.0
2005-05-19 11:50:00,9.86,9.87,9.86,9.86,127400.0,5.156,5.1613,5.156,5.156,127400.0
2005-05-19 12:00:00,9.86,9.87,9.85,9.85,142000.0,5.156,5.1613,5.1508,5.1508,142000.0
2005-05-19 12:10:00,9.86,9.87,9.85,9.86,304300.0,5.156,5.1613,5.1508,5.156,304300.0
2005-05-19 12:20:00,9.87,9.91,9.86,9.88,432000.0,5.1613,5.1822,5.156,5.1665,432000.0
2005-05-19 12:30:00,9.87,9.89,9.87,9.88,81500.0,5.1613,5.1717,5.1613,5.1665,81500.0
2005-05-19 12:40:00,9.89,9.91,9.87,9.89,214600.0,5.1717,5.1822,5.1613,5.1717,214600.0
2005-05-19 12:50:00,9.88,9.89,9.87,9.88,77200.0,5.1665,5.1717,5.1613,5.1665,77200.0
2005-05-19 13:00:00,9.89,9.89,9.88,9.89,68400.0,5.1717,5.1717,5.1665,5.1717,68400.0
2005-05-19 13:10:00,9.89,9.89,9.87,9.88,100800.0,5.1717,5.1717,5.1613,5.1665,100800.0
2005-05-19 13:20:00,9.88,9.89,9.87,9.88,171800.0,5.1665,5.1717,5.1613,5.1665,171800.0
2005-05-19 13:30:00,9.88,9.88,9.87,9.88,74600.0,5.1665,5.1665,5.1613,5.1665,74600.0
2005-05-19 13:40:00,9.88,9.89,9.86,9.87,437100.0,5.1665,5.1717,5.156,5.1613,437100.0
2005-05-19 13:50:00,9.86,9.92,9.86,9.92,535600.0,5.156,5.1874,5.156,5.1874,535600.0
2005-05-19 14:00:00,9.92,9.93,9.88,9.92,259100.0,5.1874,5.1927,5.1665,5.1874,259100.0
2005-05-19 14:10:00,9.93,9.94,9.9,9.92,391900.0,5.1927,5.1979,5.177,5.1874,391900.0
2005-05-19 14:20:00,9.92,9.94,9.88,9.93,402400.0,5.1874,5.1979,5.1665,5.1927,402400.0
2005-05-19 14:30:00,9.93,9.93,9.87,9.88,269300.0,5.1927,5.1927,5.1613,5.1665,269300.0
2005-05-19 14:40:00,9.87,9.91,9.78,9.85,1478800.0,5.1613,5.1822,5.1142,5.1508,1478800.0
2005-05-19 14:50:00,9.85,9.93,9.83,9.93,1120300.0,5.1508,5.1927,5.1404,5.1927,1120300.0
2005-05-19 15:00:00,9.93,10.0,9.88,9.98,1220000.0,5.1927,5.2293,5.1665,5.2188,1220000.0
2005-05-19 15:10:00,9.98,10.05,9.94,10.03,1284100.0,5.2188,5.2554,5.1979,5.2449,1284100.0
2005-05-19 15:20:00,10.04,10.07,10.01,10.05,978400.0,5.2502,5.2659,5.2345,5.2554,978400.0
2005-05-19 15:30:00,10.05,10.05,10.0,10.03,638600.0,5.2554,5.2554,5.2293,5.2449,638600.0
2005-05-19 15:40:00,10.01,10.03,9.97,10.02,557500.0,5.2345,5.2449,5.2136,5.2397,557500.0
2005-05-19 15:50:00,10.02,10.03,9.94,10.0,1150600.0,5.2397,5.2449,5.1979,5.2293,1150600.0
2005-05-20 09:30:00,9.95,9.96,9.88,9.9,1259500.0,5.2031,5.2083,5.1665,5.177,1259500.0
2005-05-20 09:40:00,9.9,10.04,9.9,10.01,506500.0,5.177,5.2502,5.177,5.2345,506500.0
2005-05-20 09:50:00,10.01,10.03,10.0,10.0,348300.0,5.2345,5.2449,5.2293,5.2293,348300.0
2005-05-20 10:00:00,10.01,10.04,10.0,10.04,377600.0,5.2345,5.2502,5.2293,5.2502,377600.0
2005-05-20 10:10:00,10.04,10.04,9.98,9.99,269400.0,5.2502,5.2502,5.2188,5.224,269400.0
2005-05-20 10:20:00,10.0,10.0,9.97,9.98,140900.0,5.2293,5.2293,5.2136,5.2188,140900.0
2005-05-20 10:30:00,9.97,9.98,9.95,9.95,204500.0,5.2136,5.2188,5.2031,5.2031,204500.0
2005-05-20 10:40:00,9.95,9.96,9.92,9.93,174900.0,5.2031,5.2083,5.1874,5.1927,174900.0
2005-05-20 10:50:00,9.93,9.96,9.92,9.96,313100.0,5.1927,5.2083,5.1874,5.2083,313100.0
2005-05-20 11:00:00,9.96,9.96,9.95,9.96,140700.0,5.2083,5.2083,5.2031,5.2083,140700.0
2005-05-20 11:10:00,9.95,10.01,9.95,9.98,1205500.0,5.2031,5.2345,5.2031,5.2188,1205500.0
2005-05-20 11:20:00,9.98,9.99,9.95,9.97,93600.0,5.2188,5.224,5.2031,5.2136,93600.0
2005-05-20 11:30:00,9.96,9.97,9.95,9.95,110300.0,5.2083,5.2136,5.2031,5.2031,110300.0
2005-05-20 11:40:00,9.96,9.97,9.95,9.96,75400.0,5.2083,5.2136,5.2031,5.2083,75400.0
2005-05-20 11:50:00,9.96,9.96,9.95,9.95,44500.0,5.2083,5.2083,5.2031,5.2031,44500.0
2005-05-20 12:00:00,9.96,9.96,9.95,9.96,55900.0,5.2083,5.2083,5.2031,5.2083,55900.0
2005-05-20 12:10:00,9.96,9.96,9.95,9.96,103500.0,5.2083,5.2083,5.2031,5.2083,103500.0
2005-05-20 12:20:00,9.96,9.99,9.96,9.98,156000.0,5.2083,5.224,5.2083,5.2188,156000.0
2005-05-20 12:30:00,9.99,9.99,9.98,9.99,54700.0,5.224,5.224,5.2188,5.224,54700.0
2005-05-20 12:40:00,9.98,9.99,9.98,9.98,66800.0,5.2188,5.224,5.2188,5.2188,66800.0
2005-05-20 12:50:00,9.99,9.99,9.98,9.98,56100.0,5.224,5.224,5.2188,5.2188,56100.0
2005-05-20 13:00:00,9.99,9.99,9.98,9.98,69300.0,5.224,5.224,5.2188,5.2188,69300.0
2005-05-20 13:10:00,9.98,9.99,9.97,9.98,187600.0,5.2188,5.224,5.2136,5.2188,187600.0
2005-05-20 13:20:00,9.97,9.98,9.97,9.98,415500.0,5.2136,5.2188,5.2136,5.2188,415500.0
2005-05-20 13:30:00,9.98,9.98,9.97,9.97,161600.0,5.2188,5.2188,5.2136,5.2136,161600.0
2005-05-20 13:40:00,9.98,10.0,9.97,10.0,373600.0,5.2188,5.2293,5.2136,5.2293,373600.0
2005-05-20 13:50:00,9.99,10.03,9.99,10.03,376300.0,5.224,5.2449,5.224,5.2449,376300.0
2005-05-20 14:00:00,10.03,10.04,10.02,10.03,327700.0,5.2449,5.2502,5.2397,5.2449,327700.0
2005-05-20 14:10:00,10.04,10.06,10.03,10.04,521900.0,5.2502,5.2606,5.2449,5.2502,521900.0
2005-05-20 14:20:00,10.04,10.05,10.02,10.03,139800.0,5.2502,5.2554,5.2397,5.2449,139800.0
2005-05-20 14:30:00,10.02,10.03,10.02,10.03,231600.0,5.2397,5.2449,5.2397,5.2449,231600.0
2005-05-20 14:40:00,10.03,10.03,10.0,10.0,189800.0,5.2449,5.2449,5.2293,5.2293,189800.0
2005-05-20 14:50:00,10.0,10.01,9.97,9.97,297500.0,5.2293,5.2345,5.2136,5.2136,297500.0
2005-05-20 15:00:00,9.97,9.99,9.96,9.99,219500.0,5.2136,5.224,5.2083,5.224,219500.0
2005-05-20 15:10:00,9.98,10.0,9.98,9.98,192100.0,5.2188,5.2293,5.2188,5.2188,192100.0
2005-05-20 15:20:00,9.99,10.02,9.98,10.0,561400.0,5.224,5.2397,5.2188,5.2293,561400.0
2005-05-20 15:30:00,10.0,10.0,9.99,9.99,222900.0,5.2293,5.2293,5.224,5.224,222900.0
2005-05-20 15:40:00,10.0,10.01,9.99,10.0,345600.0,5.2293,5.2345,5.224,5.2293,345600.0
2005-05-20 15:50:00,10.0,10.01,9.99,10.0,443300.0,5.2293,5.2345,5.224,5.2293,443300.0
2005-05-23 09:30:00,10.07,10.14,10.05,10.12,1219200.0,5.2659,5.3025,5.2554,5.292,1219200.0
2005-05-23 09:40:00,10.13,10.15,10.09,10.15,732700.0,5.2972,5.3077,5.2763,5.3077,732700.0
2005-05-23 09:50:00,10.14,10.21,10.14,10.21,713700.0,5.3025,5.3391,5.3025,5.3391,713700.0
2005-05-23 10:00:00,10.21,10.27,10.2,10.24,965000.0,5.3391,5.3704,5.3338,5.3548,965000.0
2005-05-23 10:10:00,10.23,10.24,10.21,10.24,275600.0,5.3495,5.3548,5.3391,5.3548,275600.0
2005-05-23 10:20:00,10.24,10.25,10.21,10.21,273800.0,5.3548,5.36,5.3391,5.3391,273800.0
2005-05-23 10:30:00,10.21,10.23,10.2,10.21,379300.0,5.3391,5.3495,5.3338,5.3391,379300.0
2005-05-23 10:40:00,10.21,10.21,10.18,10.19,384300.0,5.3391,5.3391,5.3234,5.3286,384300.0
2005-05-23 10:50:00,10.18,10.2,10.18,10.19,372700.0,5.3234,5.3338,5.3234,5.3286,372700.0
2005-05-23 11:00:00,10.18,10.21,10.17,10.21,550500.0,5.3234,5.3391,5.3182,5.3391,550500.0
2005-05-23 11:10:00,10.21,10.22,10.18,10.21,270500.0,5.3391,5.3443,5.3234,5.3391,270500.0
2005-05-23 11:20:00,10.21,10.22,10.2,10.21,227200.0,5.3391,5.3443,5.3338,5.3391,227200.0
2005-05-23 11:30:00,10.2,10.22,10.19,10.19,312500.0,5.3338,5.3443,5.3286,5.3286,312500.0
2005-05-23 11:40:00,10.19,10.2,10.15,10.15,755200.0,5.3286,5.3338,5.3077,5.3077,755200.0
2005-05-23 11:50:00,10.15,10.17,10.15,10.16,156800.0,5.3077,5.3182,5.3077,5.3129,156800.0
2005-05-23 12:00:00,10.16,10.17,10.15,10.17,227500.0,5.3129,5.3182,5.3077,5.3182,227500.0
2005-05-23 12:10:00,10.17,10.18,10.16,10.17,122600.0,5.3182,5.3234,5.3129,5.3182,122600.0
2005-05-23 12:20:00,10.17,10.18,10.17,10.18,433000.0,5.3182,5.3234,5.3182,5.3234,433000.0
2005-05-23 12:30:00,10.18,10.19,10.17,10.18,134200.0,5.3234,5.3286,5.3182,5.3234,134200.0
2005-05-23 12:40:00,10.18,10.19,10.17,10.18,99000.0,5.3234,5.3286,5.3182,5.3234,99000.0
2005-05-23 12:50:00,10.19,10.19,10.16,10.18,223500.0,5.3286,5.3286,5.3129,5.3234,223500.0
2005-05-23 13:00:00,10.17,10.19,10.16,10.17,194700.0,5.3182,5.3286,5.3129,5.3182,194700.0
2005-05-23 13:10:00,10.18,10.18,10.17,10.18,58400.0,5.3234,5.3234,5.3182,5.3234,58400.0
2005-05-23 13:20:00,10.18,10.2,10.17,10.17,147200.0,5.3234,5.3338,5.3182,5.3182,147200.0
2005-05-23 13:30:00,10.17,10.18,10.16,10.18,161200.0,5.3182,5.3234,5.3129,5.3234,161200.0
2005-05-23 13:40:00,10.18,10.18,10.14,10.15,420200.0,5.3234,5.3234,5.3025,5.3077,420200.0
2005-05-23 13:50:00,10.15,10.17,10.14,10.16,166400.0,5.3077,5.3182,5.3025,5.3129,166400.0
2005-05-23 14:00:00,10.15,10.16,10.13,10.15,351100.0,5.3077,5.3129,5.2972,5.3077,351100.0
2005-05-23 14:10:00,10.15,10.17,10.14,10.17,211400.0,5.3077,5.3182,5.3025,5.3182,211400.0
2005-05-23 14:20:00,10.17,10.17,10.15,10.17,229200.0,5.3182,5.3182,5.3077,5.3182,229200.0
2005-05-23 14:30:00,10.16,10.17,10.16,10.17,115500.0,5.3129,5.3182,5.3129,5.3182,115500.0
2005-05-23 14:40:00,10.17,10.17,10.16,10.17,386200.0,5.3182,5.3182,5.3129,5.3182,386200.0
2005-05-23 14:50:00,10.17,10.19,10.16,10.19,419700.0,5.3182,5.3286,5.3129,5.3286,419700.0
2005-05-23 15:00:00,10.18,10.19,10.18,10.19,128500.0,5.3234,5.3286,5.3234,5.3286,128500.0
2005-05-23 15:10:00,10.19,10.19,10.17,10.18,314700.0,5.3286,5.3286,5.3182,5.3234,314700.0
2005-05-23 15:20:00,10.17,10.18,10.16,10.16,323800.0,5.3182,5.3234,5.3129,5.3129,323800.0
2005-05-23 15:30:00,10.16,10.18,10.16,10.17,471100.0,5.3129,5.3234,5.3129,5.3182,471100.0
2005-05-23 15:40:00,10.17,10.17,10.14,10.15,348800.0,5.3182,5.3182,5.3025,5.3077,348800.0
2005-05-23 15:50:00,10.14,10.18,10.12,10.16,912700.0,5.3025,5.3234,5.292,5.3129,912700.0
2005-05-24 09:30:00,10.13,10.14,10.06,10.06,351400.0,5.2972,5.3025,5.2606,5.2606,351400.0
2005-05-24 09:40:00,10.07,10.07,10.01,10.02,220300.0,5.2659,5.2659,5.2345,5.2397,220300.0
2005-05-24 09:50:00,10.02,10.06,9.98,10.03,449200.0,5.2397,5.2606,5.2188,5.2449,449200.0
2005-05-24 10:00:00,10.03,10.04,9.96,9.97,457700.0,5.2449,5.2502,5.2083,5.2136,457700.0
2005-05-24 10:10:00,9.97,10.0,9.97,9.98,292900.0,5.2136,5.2293,5.2136,5.2188,292900.0
2005-05-24 10:20:00,9.98,9.98,9.96,9.96,176900.0,5.2188,5.2188,5.2083,5.2083,176900.0
2005-05-24 10:30:00,9.97,9.98,9.96,9.97,236900.0,5.2136,5.2188,5.2083,5.2136,236900.0
2005-05-24 10:40:00,9.97,9.99,9.97,9.98,235500.0,5.2136,5.224,5.2136,5.2188,235500.0
2005-05-24 10:50:00,9.99,10.02,9.98,10.0,267100.0,5.224,5.2397,5.2188,5.2293,267100.0
2005-05-24 11:00:00,10.01,10.02,9.99,9.99,341900.0,5.2345,5.2397,5.224,5.224,341900.0
2005-05-24 11:10:00,9.99,10.01,9.99,10.0,313900.0,5.224,5.2345,5.224,5.2293,313900.0
2005-05-24 11:20:00,10.0,10.01,9.99,9.99,236100.0,5.2293,5.2345,5.224,5.224,236100.0
2005-05-24 11:30:00,9.99,10.0,9.98,9.98,215900.0,5.224,5.2293,5.2188,5.2188,215900.0
2005-05-24 11:40:00,9.98,10.0,9.98,9.99,121800.0,5.2188,5.2293,5.2188,5.224,121800.0
2005-05-24 11:50:00,9.99,9.99,9.89,9.89,1129700.0,5.224,5.224,5.1717,5.1717,1129700.0
2005-05-24 12:00:00,9.89,9.93,9.85,9.93,1029900.0,5.1717,5.1927,5.1508,5.1927,1029900.0
2005-05-24 12:10:00,9.93,9.95,9.88,9.92,326400.0,5.1927,5.2031,5.1665,5.1874,326400.0
2005-05-24 12:20:00,9.92,9.95,9.91,9.93,131000.0,5.1874,5.2031,5.1822,5.1927,131000.0
2005-05-24 12:30:00,9.93,9.95,9.92,9.93,230600.0,5.1927,5.2031,5.1874,5.1927,230600.0
2005-05-24 12:40:00,9.93,9.93,9.91,9.93,152400.0,5.1927,5.1927,5.1822,5.1927,152400.0
2005-05-24 12:50:00,9.92,9.93,9.91,9.91,167800.0,5.1874,5.1927,5.1822,5.1822,167800.0
2005-05-24 13:00:00,9.91,9.92,9.9,9.9,84100.0,5.1822,5.1874,5.177,5.177,84100.0
2005-05-24 13:10:00,9.91,9.91,9.87,9.88,224900.0,5.1822,5.1822,5.1613,5.1665,224900.0
2005-05-24 13:20:00,9.88,9.9,9.87,9.9,147300.0,5.1665,5.177,5.1613,5.177,147300.0
2005-05-24 13:30:00,9.89,9.9,9.89,9.89,59000.0,5.1717,5.177,5.1717,5.1717,59000.0
2005-05-24 13:40:00,9.9,9.93,9.89,9.92,261100.0,5.177,5.1927,5.1717,5.1874,261100.0
2005-05-24 13:50:00,9.92,9.99,9.91,9.98,458800.0,5.1874,5.224,5.1822,5.2188,458800.0
2005-05-24 14:00:00,9.99,10.03,9.98,10.03,352100.0,5.224,5.2449,5.2188,5.2449,352100.0
2005-05-24 14:10:00,10.02,10.03,10.0,10.02,254000.0,5.2397,5.2449,5.2293,5.2397,254000.0
2005-05-24 14:20:00,10.02,10.06,10.01,10.05,245200.0,5.2397,5.2606,5.2345,5.2554,245200.0
2005-05-24 14:30:00,10.05,10.06,10.02,10.03,314600.0,5.2554,5.2606,5.2397,5.2449,314600.0
2005-05-24 14:40:00,10.04,10.07,10.03,10.06,298400.0,5.2502,5.2659,5.2449,5.2606,298400.0
2005-05-24 14:50:00,10.07,10.09,10.06,10.08,362400.0,5.2659,5.2763,5.2606,5.2711,362400.0
2005-05-24 15:00:00,10.08,10.08,10.02,10.03,241000.0,5.2711,5.2711,5.2397,5.2449,241000.0
2005-05-24 15:10:00,10.03,10.06,10.01,10.02,375100.0,5.2449,5.2606,5.2345,5.2397,375100.0
2005-05-24 15:20:00,10.02,10.05,10.01,10.04,264200.0,5.2397,5.2554,5.2345,5.2502,264200.0
2005-05-24 15:30:00,10.05,10.06,10.03,10.05,281100.0,5.2554,5.2606,5.2449,5.2554,281100.0
2005-05-24 15:40:00,10.06,10.06,9.99,10.0,865200.0,5.2606,5.2606,5.224,5.2293,865200.0
2005-05-24 15:50:00,10.0,10.0,9.98,9.99,658000.0,5.2293,5.2293,5.2188,5.224,658000.0
2005-05-25 09:30:00,9.95,9.95,9.79,9.85,1088900.0,5.2031,5.2031,5.1194,5.1508,1088900.0
2005-05-25 09:40:00,9.84,9.91,9.82,9.86,499000.0,5.1456,5.1822,5.1351,5.156,499000.0
2005-05-25 09:50:00,9.87,9.9,9.87,9.88,398900.0,5.1613,5.177,5.1613,5.1665,398900.0
2005-05-25 10:00:00,9.88,9.88,9.86,9.86,172600.0,5.1665,5.1665,5.156,5.156,172600.0
2005-05-25 10:10:00,9.86,9.88,9.85,9.86,265200.0,5.156,5.1665,5.1508,5.156,265200.0
2005-05-25 10:20:00,9.86,9.94,9.86,9.93,370400.0,5.156,5.1979,5.156,5.1927,370400.0
2005-05-25 10:30:00,9.94,9.94,9.87,9.89,629400.0,5.1979,5.1979,5.1613,5.1717,629400.0
2005-05-25 10:40:00,9.89,9.93,9.88,9.91,335300.0,5.1717,5.1927,5.1665,5.1822,335300.0
2005-05-25 10:50:00,9.92,9.92,9.91,9.91,336100.0,5.1874,5.1874,5.1822,5.1822,336100.0
2005-05-25 11:00:00,9.92,9.93,9.91,9.92,125700.0,5.1874,5.1927,5.1822,5.1874,125700.0
2005-05-25 11:10:00,9.92,9.94,9.91,9.92,268700.0,5.1874,5.1979,5.1822,5.1874,268700.0
2005-05-25 11:20:00,9.92,9.94,9.92,9.94,180000.0,5.1874,5.1979,5.1874,5.1979,180000.0
2005-05-25 11:30:00,9.94,9.97,9.93,9.93,247700.0,5.1979,5.2136,5.1927,5.1927,247700.0
2005-05-25 11:40:00,9.94,9.94,9.92,9.92,90500.0,5.1979,5.1979,5.1874,5.1874,90500.0
2005-05-25 11:50:00,9.92,9.93,9.91,9.92,185400.0,5.1874,5.1927,5.1822,5.1874,185400.0
2005-05-25 12:00:00,9.92,9.93,9.92,9.92,64600.0,5.1874,5.1927,5.1874,5.1874,64600.0
2005-05-25 12:10:00,9.93,9.94,9.92,9.93,211400.0,5.1927,5.1979,5.1874,5.1927,211400.0
2005-05-25 12:20:00,9.94,9.95,9.93,9.94,166400.0,5.1979,5.2031,5.1927,5.1979,166400.0
2005-05-25 12:30:00,9.94,9.94,9.93,9.94,157800.0,5.1979,5.1979,5.1927,5.1979,157800.0
2005-05-25 12:40:00,9.93,9.96,9.93,9.96,176700.0,5.1927,5.2083,5.1927,5.2083,176700.0
2005-05-25 12:50:00,9.96,9.97,9.95,9.96,50700.0,5.2083,5.2136,5.2031,5.2083,50700.0
2005-05-25 13:00:00,9.96,9.97,9.95,9.97,87700.0,5.2083,5.2136,5.2031,5.2136,87700.0
2005-05-25 13:10:00,9.98,9.98,9.95,9.96,229100.0,5.2188,5.2188,5.2031,5.2083,229100.0
2005-05-25 13:20:00,9.96,9.96,9.92,9.94,348300.0,5.2083,5.2083,5.1874,5.1979,348300.0
2005-05-25 13:30:00,9.94,9.94,9.91,9.92,329300.0,5.1979,5.1979,5.1822,5.1874,329300.0
2005-05-25 13:40:00,9.92,9.94,9.91,9.93,400300.0,5.1874,5.1979,5.1822,5.1927,400300.0
2005-05-25 13:50:00,9.93,9.95,9.92,9.94,155300.0,5.1927,5.2031,5.1874,5.1979,155300.0
2005-05-25 14:00:00,9.94,9.97,9.93,9.95,289000.0,5.1979,5.2136,5.1927,5.2031,289000.0
2005-05-25 14:10:00,9.95,9.95,9.92,9.93,202100.0,5.2031,5.2031,5.1874,5.1927,202100.0
2005-05-25 14:20:00,9.93,9.94,9.91,9.94,263200.0,5.1927,5.1979,5.1822,5.1979,263200.0
2005-05-25 14:30:00,9.94,9.97,9.92,9.93,266600.0,5.1979,5.2136,5.1874,5.1927,266600.0
2005-05-25 14:40:00,9.93,9.94,9.92,9.94,208900.0,5.1927,5.1979,5.1874,5.1979,208900.0
2005-05-25 14:50:00,9.93,9.95,9.93,9.94,231800.0,5.1927,5.2031,5.1927,5.1979,231800.0
2005-05-25 15:00:00,9.93,9.94,9.93,9.94,187800.0,5.1927,5.1979,5.1927,5.1979,187800.0
2005-05-25 15:10:00,9.94,9.94,9.91,9.92,923900.0,5.1979,5.1979,5.1822,5.1874,923900.0
2005-05-25 15:20:00,9.92,9.92,9.9,9.91,505100.0,5.1874,5.1874,5.177,5.1822,505100.0
2005-05-25 15:30:00,9.91,9.95,9.88,9.95,527800.0,5.1822,5.2031,5.1665,5.2031,527800.0
2005-05-25 15:40:00,9.94,9.95,9.91,9.91,282700.0,5.1979,5.2031,5.1822,5.1822,282700.0
2005-05-25 15:50:00,9.92,9.97,9.91,9.96,620500.0,5.1874,5.2136,5.1822,5.2083,620500.0
2005-05-26 09:30:00,10.05,10.07,10.0,10.01,401000.0,5.2554,5.2659,5.2293,5.2345,401000.0
2005-05-26 09:40:00,10.0,10.03,9.98,9.99,307500.0,5.2293,5.2449,5.2188,5.224,307500.0
2005-05-26 09:50:00,10.0,10.0,9.97,9.97,201400.0,5.2293,5.2293,5.2136,5.2136,201400.0
2005-05-26 10:00:00,9.97,10.0,9.96,9.99,154600.0,5.2136,5.2293,5.2083,5.224,154600.0
2005-05-26 10:10:00,9.99,10.02,9.98,10.01,468300.0,5.224,5.2397,5.2188,5.2345,468300.0
2005-05-26 10:20:00,10.01,10.01,9.98,9.98,154700.0,5.2345,5.2345,5.2188,5.2188,154700.0
2005-05-26 10:30:00,9.99,10.02,9.99,10.02,248500.0,5.224,5.2397,5.224,5.2397,248500.0
2005-05-26 10:40:00,10.02,10.02,10.0,10.01,124300.0,5.2397,5.2397,5.2293,5.2345,124300.0
2005-05-26 10:50:00,10.01,10.01,9.98,9.99,365300.0,5.2345,5.2345,5.2188,5.224,365300.0
2005-05-26 11:00:00,9.99,10.02,9.99,10.0,170900.0,5.224,5.2397,5.224,5.2293,170900.0
2005-05-26 11:10:00,10.0,10.01,10.0,10.0,198500.0,5.2293,5.2345,5.2293,5.2293,198500.0
2005-05-26 11:20:00,10.0,10.01,9.99,10.0,62500.0,5.2293,5.2345,5.224,5.2293,62500.0
2005-05-26 11:30:00,10.0,10.0,9.98,9.99,191600.0,5.2293,5.2293,5.2188,5.224,191600.0
2005-05-26 11:40:00,9.98,10.0,9.98,10.0,74000.0,5.2188,5.2293,5.2188,5.2293,74000.0
2005-05-26 11:50:00,9.99,10.0,9.99,10.0,44300.0,5.224,5.2293,5.224,5.2293,44300.0
2005-05-26 12:00:00,10.0,10.01,9.99,9.99,159600.0,5.2293,5.2345,5.224,5.224,159600.0
2005-05-26 12:10:00,10.0,10.01,9.99,10.0,39700.0,5.2293,5.2345,5.224,5.2293,39700.0
2005-05-26 12:20:00,10.0,10.01,9.99,10.01,123500.0,5.2293,5.2345,5.224,5.2345,123500.0
2005-05-26 12:30:00,10.01,10.01,9.99,10.0,74900.0,5.2345,5.2345,5.224,5.2293,74900.0
2005-05-26 12:40:00,10.0,10.01,9.99,10.0,62500.0,5.2293,5.2345,5.224,5.2293,62500.0
2005-05-26 12:50:00,10.0,10.0,9.99,10.0,48400.0,5.2293,5.2293,5.224,5.2293,48400.0
2005-05-26 13:00:00,10.0,10.01,9.99,10.0,99900.0,5.2293,5.2345,5.224,5.2293,99900.0
2005-05-26 13:10:00,10.01,10.01,9.99,9.99,148500.0,5.2345,5.2345,5.224,5.224,148500.0
2005-05-26 13:20:00,10.0,10.01,9.99,9.99,154300.0,5.2293,5.2345,5.224,5.224,154300.0
2005-05-26 13:30:00,9.99,10.01,9.98,9.99,173600.0,5.224,5.2345,5.2188,5.224,173600.0
2005-05-26 13:40:00,9.99,10.0,9.98,9.98,106000.0,5.224,5.2293,5.2188,5.2188,106000.0
2005-05-26 13:50:00,9.98,9.99,9.97,9.99,221600.0,5.2188,5.224,5.2136,5.224,221600.0
2005-05-26 14:00:00,9.99,10.0,9.98,9.99,136500.0,5.224,5.2293,5.2188,5.224,136500.0
2005-05-26 14:10:00,10.0,10.01,9.98,9.99,305800.0,5.2293,5.2345,5.2188,5.224,305800.0
2005-05-26 14:20:00,9.99,10.01,9.99,10.01,505600.0,5.224,5.2345,5.224,5.2345,505600.0
2005-05-26 14:30:00,10.0,10.01,9.99,9.99,145100.0,5.2293,5.2345,5.224,5.224,145100.0
2005-05-26 14:40:00,10.0,10.0,9.98,9.99,107900.0,5.2293,5.2293,5.2188,5.224,107900.0
2005-05-26 14:50:00,9.99,10.0,9.99,9.99,88500.0,5.224,5.2293,5.224,5.224,88500.0
2005-05-26 15:00:00,9.99,9.99,9.98,9.98,83200.0,5.224,5.224,5.2188,5.2188,83200.0
2005-05-26 15:10:00,9.98,9.99,9.98,9.98,179200.0,5.2188,5.224,5.2188,5.2188,179200.0
2005-05-26 15:20:00,9.98,10.01,9.98,9.99,168000.0,5.2188,5.2345,5.2188,5.224,168000.0
2005-05-26 15:30:00,9.99,10.01,9.99,10.01,341300.0,5.224,5.2345,5.224,5.2345,341300.0
2005-05-26 15:40:00,10.01,10.04,10.01,10.02,435100.0,5.2345,5.2502,5.2345,5.2397,435100.0
2005-05-26 15:50:00,10.02,10.04,10.01,10.04,293600.0,5.2397,5.2502,5.2345,5.2502,293600.0
2005-05-27 09:30:00,10.09,10.14,10.08,10.11,535000.0,5.2763,5.3025,5.2711,5.2868,535000.0
2005-05-27 09:40:00,10.11,10.14,10.1,10.13,468000.0,5.2868,5.3025,5.2815,5.2972,468000.0
2005-05-27 09:50:00,10.13,10.15,10.11,10.15,596600.0,5.2972,5.3077,5.2868,5.3077,596600.0
2005-05-27 10:00:00,10.14,10.2,10.14,10.19,415700.0,5.3025,5.3338,5.3025,5.3286,415700.0
2005-05-27 10:10:00,10.2,10.25,10.18,10.23,816800.0,5.3338,5.36,5.3234,5.3495,816800.0
2005-05-27 10:20:00,10.23,10.26,10.22,10.25,588100.0,5.3495,5.3652,5.3443,5.36,588100.0
2005-05-27 10:30:00,10.26,10.26,10.21,10.22,575900.0,5.3652,5.3652,5.3391,5.3443,575900.0
2005-05-27 10:40:00,10.23,10.24,10.19,10.2,366700.0,5.3495,5.3548,5.3286,5.3338,366700.0
2005-05-27 10:50:00,10.2,10.22,10.18,10.19,315200.0,5.3338,5.3443,5.3234,5.3286,315200.0
2005-05-27 11:00:00,10.2,10.23,10.18,10.21,319400.0,5.3338,5.3495,5.3234,5.3391,319400.0
2005-05-27 11:10:00,10.21,10.22,10.2,10.21,98400.0,5.3391,5.3443,5.3338,5.3391,98400.0
2005-05-27 11:20:00,10.22,10.22,10.19,10.2,172100.0,5.3443,5.3443,5.3286,5.3338,172100.0
2005-05-27 11:30:00,10.2,10.21,10.19,10.19,129600.0,5.3338,5.3391,5.3286,5.3286,129600.0
2005-05-27 11:40:00,10.19,10.2,10.17,10.17,269200.0,5.3286,5.3338,5.3182,5.3182,269200.0
2005-05-27 11:50:00,10.18,10.18,10.13,10.13,230600.0,5.3234,5.3234,5.2972,5.2972,230600.0
2005-05-27 12:00:00,10.13,10.14,10.11,10.12,109800.0,5.2972,5.3025,5.2868,5.292,109800.0
2005-05-27 12:10:00,10.11,10.13,10.1,10.13,120000.0,5.2868,5.2972,5.2815,5.2972,120000.0
2005-05-27 12:20:00,10.12,10.13,10.11,10.12,23500.0,5.292,5.2972,5.2868,5.292,23500.0
2005-05-27 12:30:00,10.12,10.13,10.11,10.12,60700.0,5.292,5.2972,5.2868,5.292,60700.0
2005-05-27 12:40:00,10.13,10.13,10.12,10.13,36400.0,5.2972,5.2972,5.292,5.2972,36400.0
2005-05-27 12:50:00,10.13,10.14,10.12,10.14,115100.0,5.2972,5.3025,5.292,5.3025,115100.0
2005-05-27 13:00:00,10.15,10.15,10.12,10.12,58000.0,5.3077,5.3077,5.292,5.292,58000.0
2005-05-27 13:10:00,10.13,10.15,10.13,10.15,157100.0,5.2972,5.3077,5.2972,5.3077,157100.0
2005-05-27 13:20:00,10.15,10.15,10.1,10.11,106800.0,5.3077,5.3077,5.2815,5.2868,106800.0
2005-05-27 13:30:00,10.12,10.12,10.07,10.08,309800.0,5.292,5.292,5.2659,5.2711,309800.0
2005-05-27 13:40:00,10.08,10.1,10.06,10.07,129800.0,5.2711,5.2815,5.2606,5.2659,129800.0
2005-05-27 13:50:00,10.07,10.08,10.06,10.07,97500.0,5.2659,5.2711,5.2606,5.2659,97500.0
2005-05-27 14:00:00,10.08,10.08,10.07,10.07,41700.0,5.2711,5.2711,5.2659,5.2659,41700.0
2005-05-27 14:10:00,10.08,10.1,10.07,10.08,210900.0,5.2711,5.2815,5.2659,5.2711,210900.0
2005-05-27 14:20:00,10.09,10.09,10.08,10.09,47700.0,5.2763,5.2763,5.2711,5.2763,47700.0
2005-05-27 14:30:00,10.09,10.11,10.09,10.1,85600.0,5.2763,5.2868,5.2763,5.2815,85600.0
2005-05-27 14:40:00,10.1,10.1,10.08,10.09,552600.0,5.2815,5.2815,5.2711,5.2763,552600.0
2005-05-27 14:50:00,10.09,10.1,10.08,10.09,88800.0,5.2763,5.2815,5.2711,5.2763,88800.0
2005-05-27 15:00:00,10.09,10.09,10.07,10.08,71100.0,5.2763,5.2763,5.2659,5.2711,71100.0
2005-05-27 15:10:00,10.08,10.08,10.06,10.06,150500.0,5.2711,5.2711,5.2606,5.2606,150500.0
2005-05-27 15:20:00,10.07,10.08,10.05,10.07,270700.0,5.2659,5.2711,5.2554,5.2659,270700.0
2005-05-27 15:30:00,10.07,10.09,10.06,10.08,222300.0,5.2659,5.2763,5.2606,5.2711,222300.0
2005-05-27 15:40:00,10.07,10.09,10.06,10.06,259700.0,5.2659,5.2763,5.2606,5.2606,259700.0
2005-05-27 15:50:00,10.06,10.09,10.03,10.07,495500.0,5.2606,5.2763,5.2449,5.2659,495500.0
2005-05-31 09:30:00,10.07,10.1,10.06,10.08,346800.0,5.2659,5.2815,5.2606,5.2711,346800.0
2005-05-31 09:40:00,10.07,10.08,10.06,10.07,258900.0,5.2659,5.2711,5.2606,5.2659,258900.0
2005-05-31 09:50:00,10.08,10.1,10.06,10.07,384500.0,5.2711,5.2815,5.2606,5.2659,384500.0
2005-05-31 10:00:00,10.06,10.09,10.06,10.07,176200.0,5.2606,5.2763,5.2606,5.2659,176200.0
2005-05-31 10:10:00,10.06,10.08,10.03,10.03,279300.0,5.2606,5.2711,5.2449,5.2449,279300.0
2005-05-31 10:20:00,10.03,10.04,10.01,10.02,291600.0,5.2449,5.2502,5.2345,5.2397,291600.0
2005-05-31 10:30:00,10.02,10.03,9.99,10.0,297300.0,5.2397,5.2449,5.224,5.2293,297300.0
2005-05-31 10:40:00,10.0,10.01,9.98,9.99,309400.0,5.2293,5.2345,5.2188,5.224,309400.0
2005-05-31 10:50:00,9.99,10.0,9.98,9.99,212200.0,5.224,5.2293,5.2188,5.224,212200.0
2005-05-31 11:00:00,9.99,10.0,9.99,9.99,81600.0,5.224,5.2293,5.224,5.224,81600.0
2005-05-31 11:10:00,9.99,10.03,9.99,10.02,208300.0,5.224,5.2449,5.224,5.2397,208300.0
2005-05-31 11:20:00,10.02,10.05,10.02,10.05,240000.0,5.2397,5.2554,5.2397,5.2554,240000.0
2005-05-31 11:30:00,10.05,10.06,10.0,10.02,219200.0,5.2554,5.2606,5.2293,5.2397,219200.0
2005-05-31 11:40:00,10.02,10.05,10.02,10.05,174800.0,5.2397,5.2554,5.2397,5.2554,174800.0
2005-05-31 11:50:00,10.06,10.06,10.04,10.04,73700.0,5.2606,5.2606,5.2502,5.2502,73700.0
2005-05-31 12:00:00,10.04,10.07,10.04,10.07,286200.0,5.2502,5.2659,5.2502,5.2659,286200.0
2005-05-31 12:10:00,10.06,10.06,10.03,10.06,180700.0,5.2606,5.2606,5.2449,5.2606,180700.0
2005-05-31 12:20:00,10.05,10.06,10.03,10.05,64300.0,5.2554,5.2606,5.2449,5.2554,64300.0
2005-05-31 12:30:00,10.04,10.05,10.03,10.03,57800.0,5.2502,5.2554,5.2449,5.2449,57800.0
2005-05-31 12:40:00,10.04,10.04,10.03,10.03,36400.0,5.2502,5.2502,5.2449,5.2449,36400.0
2005-05-31 12:50:00,10.04,10.04,10.02,10.03,41200.0,5.2502,5.2502,5.2397,5.2449,41200.0
2005-05-31 13:00:00,10.02,10.03,10.02,10.02,54300.0,5.2397,5.2449,5.2397,5.2397,54300.0
2005-05-31 13:10:00,10.03,10.03,10.02,10.03,37500.0,5.2449,5.2449,5.2397,5.2449,37500.0
2005-05-31 13:20:00,10.02,10.03,10.0,10.0,80900.0,5.2397,5.2449,5.2293,5.2293,80900.0
2005-05-31 13:30:00,10.01,10.02,9.99,10.0,221500.0,5.2345,5.2397,5.224,5.2293,221500.0
2005-05-31 13:40:00,10.0,10.01,9.99,9.99,125500.0,5.2293,5.2345,5.224,5.224,125500.0
2005-05-31 13:50:00,10.0,10.01,9.99,10.0,151000.0,5.2293,5.2345,5.224,5.2293,151000.0
2005-05-31 14:00:00,9.99,10.0,9.99,9.99,130200.0,5.224,5.2293,5.224,5.224,130200.0
2005-05-31 14:10:00,10.0,10.0,9.99,10.0,116700.0,5.2293,5.2293,5.224,5.2293,116700.0
2005-05-31 14:20:00,10.0,10.0,9.98,9.99,204100.0,5.2293,5.2293,5.2188,5.224,204100.0
2005-05-31 14:30:00,9.99,10.0,9.98,9.99,128500.0,5.224,5.2293,5.2188,5.224,128500.0
2005-05-31 14:40:00,9.98,10.03,9.98,10.01,276400.0,5.2188,5.2449,5.2188,5.2345,276400.0
2005-05-31 14:50:00,10.0,10.01,9.98,9.98,91300.0,5.2293,5.2345,5.2188,5.2188,91300.0
2005-05-31 15:00:00,9.99,10.0,9.98,9.99,100000.0,5.224,5.2293,5.2188,5.224,100000.0
2005-05-31 15:10:00,10.0,10.01,9.99,9.99,199000.0,5.2293,5.2345,5.224,5.224,199000.0
2005-05-31 15:20:00,9.99,10.01,9.99,10.0,261500.0,5.224,5.2345,5.224,5.2293,261500.0
2005-05-31 15:30:00,10.0,10.01,9.98,9.98,334400.0,5.2293,5.2345,5.2188,5.2188,334400.0
2005-05-31 15:40:00,9.99,9.99,9.98,9.99,249900.0,5.224,5.224,5.2188,5.224,249900.0
2005-05-31 15:50:00,9.99,10.0,9.98,9.99,665100.0,5.224,5.2293,5.2188,5.224,665100.0
2005-06-01 09:30:00,10.04,10.05,9.95,9.95,394600.0,5.2502,5.2554,5.2031,5.2031,394600.0
2005-06-01 09:40:00,9.95,9.95,9.88,9.88,469600.0,5.2031,5.2031,5.1665,5.1665,469600.0
2005-06-01 09:50:00,9.88,9.91,9.87,9.91,427100.0,5.1665,5.1822,5.1613,5.1822,427100.0
2005-06-01 10:00:00,9.9,9.93,9.9,9.92,315900.0,5.177,5.1927,5.177,5.1874,315900.0
2005-06-01 10:10:00,9.93,9.96,9.91,9.94,293400.0,5.1927,5.2083,5.1822,5.1979,293400.0
2005-06-01 10:20:00,9.94,9.97,9.93,9.96,229000.0,5.1979,5.2136,5.1927,5.2083,229000.0
2005-06-01 10:30:00,9.96,9.98,9.95,9.97,228300.0,5.2083,5.2188,5.2031,5.2136,228300.0
2005-06-01 10:40:00,9.97,10.02,9.97,10.01,392200.0,5.2136,5.2397,5.2136,5.2345,392200.0
2005-06-01 10:50:00,10.01,10.03,10.0,10.0,119000.0,5.2345,5.2449,5.2293,5.2293,119000.0
2005-06-01 11:00:00,10.0,10.01,9.99,10.01,233100.0,5.2293,5.2345,5.224,5.2345,233100.0
2005-06-01 11:10:00,10.0,10.05,10.0,10.05,219800.0,5.2293,5.2554,5.2293,5.2554,219800.0
2005-06-01 11:20:00,10.04,10.05,10.04,10.04,123600.0,5.2502,5.2554,5.2502,5.2502,123600.0
2005-06-01 11:30:00,10.04,10.07,10.04,10.07,217000.0,5.2502,5.2659,5.2502,5.2659,217000.0
2005-06-01 11:40:00,10.06,10.07,10.02,10.03,314700.0,5.2606,5.2659,5.2397,5.2449,314700.0
2005-06-01 11:50:00,10.03,10.04,9.99,10.01,260100.0,5.2449,5.2502,5.224,5.2345,260100.0
2005-06-01 12:00:00,10.01,10.13,9.94,10.1,1456500.0,5.2345,5.2972,5.1979,5.2815,1456500.0
2005-06-01 12:10:00,10.09,10.1,10.0,10.04,406700.0,5.2763,5.2815,5.2293,5.2502,406700.0
2005-06-01 12:20:00,10.04,10.06,10.03,10.05,112600.0,5.2502,5.2606,5.2449,5.2554,112600.0
2005-06-01 12:30:00,10.05,10.05,10.0,10.01,2094800.0,5.2554,5.2554,5.2293,5.2345,2094800.0
2005-06-01 12:40:00,10.02,10.02,9.98,10.01,193700.0,5.2397,5.2397,5.2188,5.2345,193700.0
2005-06-01 12:50:00,10.01,10.02,9.99,10.0,228400.0,5.2345,5.2397,5.224,5.2293,228400.0
2005-06-01 13:00:00,10.0,10.01,9.99,10.0,383400.0,5.2293,5.2345,5.224,5.2293,383400.0
2005-06-01 13:10:00,10.01,10.03,9.99,9.99,300900.0,5.2345,5.2449,5.224,5.224,300900.0
2005-06-01 13:20:00,9.99,10.01,9.99,9.99,197100.0,5.224,5.2345,5.224,5.224,197100.0
2005-06-01 13:30:00,9.99,10.01,9.99,10.0,115600.0,5.224,5.2345,5.224,5.2293,115600.0
2005-06-01 13:40:00,10.0,10.02,9.99,10.01,129800.0,5.2293,5.2397,5.224,5.2345,129800.0
2005-06-01 13:50:00,10.0,10.01,9.97,10.0,467400.0,5.2293,5.2345,5.2136,5.2293,467400.0
2005-06-01 14:00:00,10.0,10.01,9.98,9.99,352200.0,5.2293,5.2345,5.2188,5.224,352200.0
2005-06-01 14:10:00,9.99,10.0,9.97,9.99,97100.0,5.224,5.2293,5.2136,5.224,97100.0
2005-06-01 14:20:00,9.98,10.04,9.98,10.0,268900.0,5.2188,5.2502,5.2188,5.2293,268900.0
2005-06-01 14:30:00,9.99,10.0,9.99,10.0,72500.0,5.224,5.2293,5.224,5.2293,72500.0
2005-06-01 14:40:00,10.0,10.01,9.97,9.97,216500.0,5.2293,5.2345,5.2136,5.2136,216500.0
2005-06-01 14:50:00,9.97,9.98,9.96,9.98,128600.0,5.2136,5.2188,5.2083,5.2188,128600.0
2005-06-01 15:00:00,9.97,9.98,9.97,9.97,325700.0,5.2136,5.2188,5.2136,5.2136,325700.0
2005-06-01 15:10:00,9.97,9.97,9.92,9.92,446700.0,5.2136,5.2136,5.1874,5.1874,446700.0
2005-06-01 15:20:00,9.92,9.94,9.91,9.92,277700.0,5.1874,5.1979,5.1822,5.1874,277700.0
2005-06-01 15:30:00,9.92,9.95,9.9,9.95,567300.0,5.1874,5.2031,5.177,5.2031,567300.0
2005-06-01 15:40:00,9.95,9.96,9.92,9.92,390300.0,5.2031,5.2083,5.1874,5.1874,390300.0
2005-06-01 15:50:00,9.92,9.92,9.92,9.92,0.0,5.1874,5.1874,5.1874,5.1874,0.0
2005-06-02 09:30:00,10.0,10.0,9.97,9.98,973400.0,5.2293,5.2293,5.2136,5.2188,973400.0
2005-06-02 09:40:00,9.98,10.02,9.97,10.0,742400.0,5.2188,5.2397,5.2136,5.2293,742400.0
2005-06-02 09:50:00,10.01,10.02,10.0,10.0,426100.0,5.2345,5.2397,5.2293,5.2293,426100.0
2005-06-02 10:00:00,10.01,10.03,10.0,10.03,333900.0,5.2345,5.2449,5.2293,5.2449,333900.0
2005-06-02 10:10:00,10.02,10.05,10.02,10.04,207900.0,5.2397,5.2554,5.2397,5.2502,207900.0
2005-06-02 10:20:00,10.03,10.08,10.03,10.08,448100.0,5.2449,5.2711,5.2449,5.2711,448100.0
2005-06-02 10:30:00,10.08,10.1,10.06,10.07,361600.0,5.2711,5.2815,5.2606,5.2659,361600.0
2005-06-02 10:40:00,10.06,10.09,10.05,10.07,1177700.0,5.2606,5.2763,5.2554,5.2659,1177700.0
2005-06-02 10:50:00,10.08,10.09,10.06,10.07,154900.0,5.2711,5.2763,5.2606,5.2659,154900.0
2005-06-02 11:00:00,10.07,10.08,10.06,10.07,175900.0,5.2659,5.2711,5.2606,5.2659,175900.0
2005-06-02 11:10:00,10.06,10.1,10.06,10.1,165000.0,5.2606,5.2815,5.2606,5.2815,165000.0
2005-06-02 11:20:00,10.1,10.11,10.09,10.09,360200.0,5.2815,5.2868,5.2763,5.2763,360200.0
2005-06-02 11:30:00,10.1,10.12,10.09,10.11,1372100.0,5.2815,5.292,5.2763,5.2868,1372100.0
2005-06-02 11:40:00,10.11,10.12,10.1,10.12,265200.0,5.2868,5.292,5.2815,5.292,265200.0
2005-06-02 11:50:00,10.12,10.12,10.11,10.11,148500.0,5.292,5.292,5.2868,5.2868,148500.0
2005-06-02 12:00:00,10.11,10.14,10.11,10.13,218900.0,5.2868,5.3025,5.2868,5.2972,218900.0
2005-06-02 12:10:00,10.12,10.14,10.12,10.14,199900.0,5.292,5.3025,5.292,5.3025,199900.0
2005-06-02 12:20:00,10.14,10.14,10.13,10.13,80300.0,5.3025,5.3025,5.2972,5.2972,80300.0
2005-06-02 12:30:00,10.14,10.15,10.13,10.14,95800.0,5.3025,5.3077,5.2972,5.3025,95800.0
2005-06-02 12:40:00,10.15,10.15,10.13,10.13,151300.0,5.3077,5.3077,5.2972,5.2972,151300.0
2005-06-02 12:50:00,10.13,10.14,10.12,10.12,137600.0,5.2972,5.3025,5.292,5.292,137600.0
2005-06-02 13:00:00,10.13,10.14,10.11,10.14,1349200.0,5.2972,5.3025,5.2868,5.3025,1349200.0
2005-06-02 13:10:00,10.13,10.15,10.13,10.15,648100.0,5.2972,5.3077,5.2972,5.3077,648100.0
2005-06-02 13:20:00,10.15,10.2,10.15,10.18,263600.0,5.3077,5.3338,5.3077,5.3234,263600.0
2005-06-02 13:30:00,10.19,10.2,10.17,10.18,181100.0,5.3286,5.3338,5.3182,5.3234,181100.0
2005-06-02 13:40:00,10.18,10.19,10.16,10.18,137600.0,5.3234,5.3286,5.3129,5.3234,137600.0
2005-06-02 13:50:00,10.17,10.18,10.17,10.17,169100.0,5.3182,5.3234,5.3182,5.3182,169100.0
2005-06-02 14:00:00,10.16,10.17,10.13,10.15,267100.0,5.3129,5.3182,5.2972,5.3077,267100.0
2005-06-02 14:10:00,10.14,10.16,10.13,10.14,323800.0,5.3025,5.3129,5.2972,5.3025,323800.0
2005-06-02 14:20:00,10.15,10.17,10.14,10.17,428000.0,5.3077,5.3182,5.3025,5.3182,428000.0
2005-06-02 14:30:00,10.17,10.19,10.16,10.19,170500.0,5.3182,5.3286,5.3129,5.3286,170500.0
2005-06-02 14:40:00,10.19,10.2,10.18,10.2,401000.0,5.3286,5.3338,5.3234,5.3338,401000.0
2005-06-02 14:50:00,10.2,10.27,10.19,10.27,873900.0,5.3338,5.3704,5.3286,5.3704,873900.0
2005-06-02 15:00:00,10.27,10.31,10.25,10.3,1451600.0,5.3704,5.3914,5.36,5.3861,1451600.0
2005-06-02 15:10:00,10.31,10.31,10.28,10.28,624900.0,5.3914,5.3914,5.3757,5.3757,624900.0
2005-06-02 15:20:00,10.29,10.31,10.28,10.3,876900.0,5.3809,5.3914,5.3757,5.3861,876900.0
2005-06-02 15:30:00,10.31,10.32,10.26,10.26,1089200.0,5.3914,5.3966,5.3652,5.3652,1089200.0
2005-06-02 15:40:00,10.27,10.29,10.21,10.25,631200.0,5.3704,5.3809,5.3391,5.36,631200.0
2005-06-02 15:50:00,10.24,10.27,10.2,10.27,1174000.0,5.3548,5.3704,5.3338,5.3704,1174000.0
2005-06-03 09:30:00,10.25,10.25,10.17,10.2,476000.0,5.36,5.36,5.3182,5.3338,476000.0
2005-06-03 09:40:00,10.19,10.22,10.17,10.2,398900.0,5.3286,5.3443,5.3182,5.3338,398900.0
2005-06-03 09:50:00,10.19,10.21,10.15,10.17,360100.0,5.3286,5.3391,5.3077,5.3182,360100.0
2005-06-03 10:00:00,10.17,10.18,10.15,10.17,461800.0,5.3182,5.3234,5.3077,5.3182,461800.0
2005-06-03 10:10:00,10.17,10.19,10.16,10.18,440000.0,5.3182,5.3286,5.3129,5.3234,440000.0
2005-06-03 10:20:00,10.18,10.18,10.15,10.16,389300.0,5.3234,5.3234,5.3077,5.3129,389300.0
2005-06-03 10:30:00,10.15,10.18,10.15,10.16,243100.0,5.3077,5.3234,5.3077,5.3129,243100.0
2005-06-03 10:40:00,10.16,10.18,10.15,10.18,324300.0,5.3129,5.3234,5.3077,5.3234,324300.0
2005-06-03 10:50:00,10.17,10.18,10.16,10.18,180900.0,5.3182,5.3234,5.3129,5.3234,180900.0
2005-06-03 11:00:00,10.17,10.19,10.17,10.18,175300.0,5.3182,5.3286,5.3182,5.3234,175300.0
2005-06-03 11:10:00,10.18,10.18,10.16,10.17,172300.0,5.3234,5.3234,5.3129,5.3182,172300.0
2005-06-03 11:20:00,10.17,10.17,10.13,10.15,701000.0,5.3182,5.3182,5.2972,5.3077,701000.0
2005-06-03 11:30:00,10.15,10.16,10.12,10.13,149800.0,5.3077,5.3129,5.292,5.2972,149800.0
2005-06-03 11:40:00,10.12,10.13,10.08,10.09,592200.0,5.292,5.2972,5.2711,5.2763,592200.0
2005-06-03 11:50:00,10.09,10.11,10.07,10.07,256200.0,5.2763,5.2868,5.2659,5.2659,256200.0
2005-06-03 12:00:00,10.07,10.08,10.04,10.07,370600.0,5.2659,5.2711,5.2502,5.2659,370600.0
2005-06-03 12:10:00,10.07,10.1,10.05,10.05,293100.0,5.2659,5.2815,5.2554,5.2554,293100.0
2005-06-03 12:20:00,10.05,10.1,10.05,10.08,233300.0,5.2554,5.2815,5.2554,5.2711,233300.0
2005-06-03 12:30:00,10.08,10.09,10.07,10.07,136700.0,5.2711,5.2763,5.2659,5.2659,136700.0
2005-06-03 12:40:00,10.07,10.08,10.06,10.06,498800.0,5.2659,5.2711,5.2606,5.2606,498800.0
2005-06-03 12:50:00,10.07,10.07,10.06,10.06,168800.0,5.2659,5.2659,5.2606,5.2606,168800.0
2005-06-03 13:00:00,10.06,10.07,10.04,10.05,318200.0,5.2606,5.2659,5.2502,5.2554,318200.0
2005-06-03 13:10:00,10.04,10.05,10.03,10.04,162300.0,5.2502,5.2554,5.2449,5.2502,162300.0
2005-06-03 13:20:00,10.04,10.04,9.99,10.0,434000.0,5.2502,5.2502,5.224,5.2293,434000.0
2005-06-03 13:30:00,10.0,10.02,9.99,10.01,358300.0,5.2293,5.2397,5.224,5.2345,358300.0
2005-06-03 13:40:00,10.0,10.01,9.99,10.0,262500.0,5.2293,5.2345,5.224,5.2293,262500.0
2005-06-03 13:50:00,10.0,10.0,9.99,10.0,555000.0,5.2293,5.2293,5.224,5.2293,555000.0
2005-06-03 14:00:00,9.99,10.0,9.98,9.98,801500.0,5.224,5.2293,5.2188,5.2188,801500.0
2005-06-03 14:10:00,9.99,10.0,9.98,9.99,147800.0,5.224,5.2293,5.2188,5.224,147800.0
2005-06-03 14:20:00,10.0,10.0,9.99,10.0,102300.0,5.2293,5.2293,5.224,5.2293,102300.0
2005-06-03 14:30:00,9.99,10.0,9.99,9.99,84700.0,5.224,5.2293,5.224,5.224,84700.0
2005-06-03 14:40:00,9.99,10.0,9.99,9.99,56600.0,5.224,5.2293,5.224,5.224,56600.0
2005-06-03 14:50:00,10.0,10.0,9.98,9.99,300500.0,5.2293,5.2293,5.2188,5.224,300500.0
2005-06-03 15:00:00,9.99,10.0,9.97,9.97,1626200.0,5.224,5.2293,5.2136,5.2136,1626200.0
2005-06-03 15:10:00,9.96,9.98,9.96,9.97,421900.0,5.2083,5.2188,5.2083,5.2136,421900.0
2005-06-03 15:20:00,9.97,9.97,9.93,9.95,337000.0,5.2136,5.2136,5.1927,5.2031,337000.0
2005-06-03 15:30:00,9.95,9.96,9.93,9.93,721200.0,5.2031,5.2083,5.1927,5.1927,721200.0
2005-06-03 15:40:00,9.93,9.98,9.93,9.97,1181600.0,5.1927,5.2188,5.1927,5.2136,1181600.0
2005-06-03 15:50:00,9.97,9.97,9.93,9.95,1303300.0,5.2136,5.2136,5.1927,5.2031,1303300.0
2005-06-06 09:30:00,9.91,9.99,9.9,9.93,538300.0,5.1822,5.224,5.177,5.1927,538300.0
2005-06-06 09:40:00,9.92,9.94,9.91,9.93,202300.0,5.1874,5.1979,5.1822,5.1927,202300.0
2005-06-06 09:50:00,9.93,9.94,9.91,9.92,244700.0,5.1927,5.1979,5.1822,5.1874,244700.0
2005-06-06 10:00:00,9.92,9.92,9.87,9.87,323400.0,5.1874,5.1874,5.1613,5.1613,323400.0
2005-06-06 10:10:00,9.87,9.9,9.85,9.9,258700.0,5.1613,5.177,5.1508,5.177,258700.0
2005-06-06 10:20:00,9.89,9.9,9.89,9.89,85000.0,5.1717,5.177,5.1717,5.1717,85000.0
2005-06-06 10:30:00,9.89,9.91,9.89,9.89,231100.0,5.1717,5.1822,5.1717,5.1717,231100.0
2005-06-06 10:40:00,9.88,9.9,9.88,9.88,100300.0,5.1665,5.177,5.1665,5.1665,100300.0
2005-06-06 10:50:00,9.88,9.9,9.88,9.9,148800.0,5.1665,5.177,5.1665,5.177,148800.0
2005-06-06 11:00:00,9.89,9.9,9.89,9.9,81600.0,5.1717,5.177,5.1717,5.177,81600.0
2005-06-06 11:10:00,9.89,9.9,9.89,9.9,59900.0,5.1717,5.177,5.1717,5.177,59900.0
2005-06-06 11:20:00,9.9,9.9,9.86,9.88,222600.0,5.177,5.177,5.156,5.1665,222600.0
2005-06-06 11:30:00,9.87,9.88,9.87,9.88,177700.0,5.1613,5.1665,5.1613,5.1665,177700.0
2005-06-06 11:40:00,9.88,9.89,9.87,9.88,84300.0,5.1665,5.1717,5.1613,5.1665,84300.0
2005-06-06 11:50:00,9.89,9.92,9.88,9.9,334200.0,5.1717,5.1874,5.1665,5.177,334200.0
2005-06-06 12:00:00,9.91,9.97,9.91,9.95,184300.0,5.1822,5.2136,5.1822,5.2031,184300.0
2005-06-06 12:10:00,9.94,9.96,9.94,9.95,122400.0,5.1979,5.2083,5.1979,5.2031,122400.0
2005-06-06 12:20:00,9.95,9.96,9.95,9.95,92600.0,5.2031,5.2083,5.2031,5.2031,92600.0
2005-06-06 12:30:00,9.96,9.96,9.95,9.95,39300.0,5.2083,5.2083,5.2031,5.2031,39300.0
2005-06-06 12:40:00,9.95,9.96,9.94,9.94,100700.0,5.2031,5.2083,5.1979,5.1979,100700.0
2005-06-06 12:50:00,9.94,9.95,9.93,9.94,180100.0,5.1979,5.2031,5.1927,5.1979,180100.0
2005-06-06 13:00:00,9.93,9.94,9.92,9.94,148600.0,5.1927,5.1979,5.1874,5.1979,148600.0
2005-06-06 13:10:00,9.94,9.95,9.93,9.94,65600.0,5.1979,5.2031,5.1927,5.1979,65600.0
2005-06-06 13:20:00,9.93,9.95,9.92,9.94,64800.0,5.1927,5.2031,5.1874,5.1979,64800.0
2005-06-06 13:30:00,9.93,9.93,9.91,9.91,98500.0,5.1927,5.1927,5.1822,5.1822,98500.0
2005-06-06 13:40:00,9.91,9.95,9.9,9.94,117600.0,5.1822,5.2031,5.177,5.1979,117600.0
2005-06-06 13:50:00,9.93,9.94,9.92,9.94,219900.0,5.1927,5.1979,5.1874,5.1979,219900.0
2005-06-06 14:00:00,9.93,9.95,9.92,9.94,88600.0,5.1927,5.2031,5.1874,5.1979,88600.0
2005-06-06 14:10:00,9.95,9.96,9.93,9.96,62000.0,5.2031,5.2083,5.1927,5.2083,62000.0
2005-06-06 14:20:00,9.96,9.96,9.94,9.95,79500.0,5.2083,5.2083,5.1979,5.2031,79500.0
2005-06-06 14:30:00,9.94,9.96,9.94,9.95,43300.0,5.1979,5.2083,5.1979,5.2031,43300.0
2005-06-06 14:40:00,9.96,9.96,9.94,9.95,141800.0,5.2083,5.2083,5.1979,5.2031,141800.0
2005-06-06 14:50:00,9.94,9.96,9.93,9.95,87600.0,5.1979,5.2083,5.1927,5.2031,87600.0
2005-06-06 15:00:00,9.95,9.96,9.91,9.91,100400.0,5.2031,5.2083,5.1822,5.1822,100400.0
2005-06-06 15:10:00,9.91,9.92,9.9,9.91,196400.0,5.1822,5.1874,5.177,5.1822,196400.0
2005-06-06 15:20:00,9.9,9.94,9.9,9.94,206900.0,5.177,5.1979,5.177,5.1979,206900.0
2005-06-06 15:30:00,9.94,9.96,9.91,9.96,278200.0,5.1979,5.2083,5.1822,5.2083,278200.0
2005-06-06 15:40:00,9.96,9.97,9.93,9.94,154800.0,5.2083,5.2136,5.1927,5.1979,154800.0
2005-06-06 15:50:00,9.94,9.96,9.94,9.96,235700.0,5.1979,5.2083,5.1979,5.2083,235700.0
2005-06-07 09:30:00,9.96,10.06,9.96,10.05,699100.0,5.2083,5.2606,5.2083,5.2554,699100.0
2005-06-07 09:40:00,10.05,10.06,9.97,10.0,208200.0,5.2554,5.2606,5.2136,5.2293,208200.0
2005-06-07 09:50:00,10.0,10.03,9.99,10.03,139800.0,5.2293,5.2449,5.224,5.2449,139800.0
2005-06-07 10:00:00,10.03,10.04,10.03,10.04,95600.0,5.2449,5.2502,5.2449,5.2502,95600.0
2005-06-07 10:10:00,10.04,10.07,10.03,10.06,249900.0,5.2502,5.2659,5.2449,5.2606,249900.0
2005-06-07 10:20:00,10.07,10.07,10.05,10.06,166200.0,5.2659,5.2659,5.2554,5.2606,166200.0
2005-06-07 10:30:00,10.05,10.06,10.04,10.05,121200.0,5.2554,5.2606,5.2502,5.2554,121200.0
2005-06-07 10:40:00,10.04,10.05,10.04,10.05,138400.0,5.2502,5.2554,5.2502,5.2554,138400.0
2005-06-07 10:50:00,10.04,10.05,10.03,10.05,138900.0,5.2502,5.2554,5.2449,5.2554,138900.0
2005-06-07 11:00:00,10.05,10.05,10.04,10.04,74500.0,5.2554,5.2554,5.2502,5.2502,74500.0
2005-06-07 11:10:00,10.04,10.06,10.04,10.06,308700.0,5.2502,5.2606,5.2502,5.2606,308700.0
2005-06-07 11:20:00,10.06,10.08,10.05,10.07,272800.0,5.2606,5.2711,5.2554,5.2659,272800.0
2005-06-07 11:30:00,10.07,10.09,10.07,10.09,193300.0,5.2659,5.2763,5.2659,5.2763,193300.0
2005-06-07 11:40:00,10.08,10.1,10.08,10.1,125700.0,5.2711,5.2815,5.2711,5.2815,125700.0
2005-06-07 11:50:00,10.1,10.13,10.09,10.13,190300.0,5.2815,5.2972,5.2763,5.2972,190300.0
2005-06-07 12:00:00,10.12,10.14,10.12,10.14,307800.0,5.292,5.3025,5.292,5.3025,307800.0
2005-06-07 12:10:00,10.14,10.14,10.13,10.14,94900.0,5.3025,5.3025,5.2972,5.3025,94900.0
2005-06-07 12:20:00,10.14,10.14,10.12,10.13,89500.0,5.3025,5.3025,5.292,5.2972,89500.0
2005-06-07 12:30:00,10.12,10.14,10.12,10.13,65200.0,5.292,5.3025,5.292,5.2972,65200.0
2005-06-07 12:40:00,10.14,10.14,10.12,10.12,396500.0,5.3025,5.3025,5.292,5.292,396500.0
2005-06-07 12:50:00,10.12,10.14,10.1,10.13,103600.0,5.292,5.3025,5.2815,5.2972,103600.0
2005-06-07 13:00:00,10.12,10.13,10.11,10.11,62400.0,5.292,5.2972,5.2868,5.2868,62400.0
2005-06-07 13:10:00,10.11,10.12,10.08,10.09,91500.0,5.2868,5.292,5.2711,5.2763,91500.0
2005-06-07 13:20:00,10.09,10.1,10.05,10.08,98800.0,5.2763,5.2815,5.2554,5.2711,98800.0
2005-06-07 13:30:00,10.07,10.08,10.05,10.06,77000.0,5.2659,5.2711,5.2554,5.2606,77000.0
2005-06-07 13:40:00,10.06,10.08,10.06,10.08,84600.0,5.2606,5.2711,5.2606,5.2711,84600.0
2005-06-07 13:50:00,10.07,10.08,10.06,10.06,128300.0,5.2659,5.2711,5.2606,5.2606,128300.0
2005-06-07 14:00:00,10.06,10.08,10.05,10.07,75700.0,5.2606,5.2711,5.2554,5.2659,75700.0
2005-06-07 14:10:00,10.07,10.07,10.05,10.06,154000.0,5.2659,5.2659,5.2554,5.2606,154000.0
2005-06-07 14:20:00,10.06,10.06,10.04,10.06,202900.0,5.2606,5.2606,5.2502,5.2606,202900.0
2005-06-07 14:30:00,10.06,10.07,10.04,10.06,149800.0,5.2606,5.2659,5.2502,5.2606,149800.0
2005-06-07 14:40:00,10.06,10.07,10.05,10.05,158700.0,5.2606,5.2659,5.2554,5.2554,158700.0
2005-06-07 14:50:00,10.05,10.06,10.04,10.05,55000.0,5.2554,5.2606,5.2502,5.2554,55000.0
2005-06-07 15:00:00,10.05,10.06,10.04,10.05,104500.0,5.2554,5.2606,5.2502,5.2554,104500.0
2005-06-07 15:10:00,10.04,10.06,10.04,10.05,91500.0,5.2502,5.2606,5.2502,5.2554,91500.0
2005-06-07 15:20:00,10.06,10.08,10.05,10.05,340800.0,5.2606,5.2711,5.2554,5.2554,340800.0
2005-06-07 15:30:00,10.05,10.06,10.04,10.05,198500.0,5.2554,5.2606,5.2502,5.2554,198500.0
2005-06-07 15:40:00,10.04,10.07,10.04,10.06,282900.0,5.2502,5.2659,5.2502,5.2606,282900.0
2005-06-07 15:50:00,10.05,10.07,10.05,10.06,273300.0,5.2554,5.2659,5.2554,5.2606,273300.0
2005-06-08 09:30:00,10.14,10.2,10.1,10.19,463800.0,5.3025,5.3338,5.2815,5.3286,463800.0
2005-06-08 09:40:00,10.2,10.2,10.16,10.18,260000.0,5.3338,5.3338,5.3129,5.3234,260000.0
2005-06-08 09:50:00,10.19,10.2,10.18,10.18,298300.0,5.3286,5.3338,5.3234,5.3234,298300.0
2005-06-08 10:00:00,10.19,10.19,10.16,10.19,284300.0,5.3286,5.3286,5.3129,5.3286,284300.0
2005-06-08 10:10:00,10.19,10.25,10.18,10.25,589500.0,5.3286,5.36,5.3234,5.36,589500.0
2005-06-08 10:20:00,10.24,10.25,10.2,10.23,596000.0,5.3548,5.36,5.3338,5.3495,596000.0
2005-06-08 10:30:00,10.22,10.23,10.18,10.21,390000.0,5.3443,5.3495,5.3234,5.3391,390000.0
2005-06-08 10:40:00,10.2,10.24,10.19,10.23,376800.0,5.3338,5.3548,5.3286,5.3495,376800.0
2005-06-08 10:50:00,10.23,11.24,10.21,10.26,647600.0,5.3495,5.8777,5.3391,5.3652,647600.0
2005-06-08 11:00:00,10.25,10.25,10.2,10.22,178600.0,5.36,5.36,5.3338,5.3443,178600.0
2005-06-08 11:10:00,10.21,10.23,10.21,10.23,156000.0,5.3391,5.3495,5.3391,5.3495,156000.0
2005-06-08 11:20:00,10.23,10.24,10.21,10.23,189500.0,5.3495,5.3548,5.3391,5.3495,189500.0
2005-06-08 11:30:00,10.23,10.25,10.23,10.24,186800.0,5.3495,5.36,5.3495,5.3548,186800.0
2005-06-08 11:40:00,10.24,10.26,10.22,10.25,248900.0,5.3548,5.3652,5.3443,5.36,248900.0
2005-06-08 11:50:00,10.26,10.27,10.25,10.25,428500.0,5.3652,5.3704,5.36,5.36,428500.0
2005-06-08 12:00:00,10.25,10.26,10.25,10.26,141800.0,5.36,5.3652,5.36,5.3652,141800.0
2005-06-08 12:10:00,10.25,10.26,10.25,10.26,189700.0,5.36,5.3652,5.36,5.3652,189700.0
2005-06-08 12:20:00,10.26,10.27,10.24,10.24,331900.0,5.3652,5.3704,5.3548,5.3548,331900.0
2005-06-08 12:30:00,10.23,10.25,10.22,10.25,200800.0,5.3495,5.36,5.3443,5.36,200800.0
2005-06-08 12:40:00,10.24,10.25,10.23,10.23,138500.0,5.3548,5.36,5.3495,5.3495,138500.0
2005-06-08 12:50:00,10.24,10.25,10.22,10.24,190100.0,5.3548,5.36,5.3443,5.3548,190100.0
2005-06-08 13:00:00,10.24,10.24,10.23,10.23,86700.0,5.3548,5.3548,5.3495,5.3495,86700.0
2005-06-08 13:10:00,10.24,10.25,10.23,10.25,180900.0,5.3548,5.36,5.3495,5.36,180900.0
2005-06-08 13:20:00,10.24,10.25,10.24,10.24,133500.0,5.3548,5.36,5.3548,5.3548,133500.0
2005-06-08 13:30:00,10.24,10.25,10.23,10.23,160900.0,5.3548,5.36,5.3495,5.3495,160900.0
2005-06-08 13:40:00,10.24,10.24,10.22,10.22,92700.0,5.3548,5.3548,5.3443,5.3443,92700.0
2005-06-08 13:50:00,10.22,10.23,10.21,10.22,178300.0,5.3443,5.3495,5.3391,5.3443,178300.0
2005-06-08 14:00:00,10.22,10.23,10.2,10.2,268300.0,5.3443,5.3495,5.3338,5.3338,268300.0
2005-06-08 14:10:00,10.2,10.21,10.19,10.2,156700.0,5.3338,5.3391,5.3286,5.3338,156700.0
2005-06-08 14:20:00,10.19,10.2,10.18,10.18,100600.0,5.3286,5.3338,5.3234,5.3234,100600.0
2005-06-08 14:30:00,10.18,10.19,10.16,10.17,170100.0,5.3234,5.3286,5.3129,5.3182,170100.0
2005-06-08 14:40:00,10.18,10.18,10.16,10.16,101300.0,5.3234,5.3234,5.3129,5.3129,101300.0
2005-06-08 14:50:00,10.16,10.17,10.16,10.17,80000.0,5.3129,5.3182,5.3129,5.3182,80000.0
2005-06-08 15:00:00,10.16,10.17,10.16,10.16,77200.0,5.3129,5.3182,5.3129,5.3129,77200.0
2005-06-08 15:10:00,10.16,10.17,10.16,10.16,118200.0,5.3129,5.3182,5.3129,5.3129,118200.0
2005-06-08 15:20:00,10.16,10.17,10.14,10.15,394300.0,5.3129,5.3182,5.3025,5.3077,394300.0
2005-06-08 15:30:00,10.15,10.15,10.12,10.12,323600.0,5.3077,5.3077,5.292,5.292,323600.0
2005-06-08 15:40:00,10.13,10.13,10.11,10.11,315500.0,5.2972,5.2972,5.2868,5.2868,315500.0
2005-06-08 15:50:00,10.12,10.12,10.08,10.08,643800.0,5.292,5.292,5.2711,5.2711,643800.0
2005-06-09 09:30:00,10.09,10.1,10.06,10.06,245200.0,5.2763,5.2815,5.2606,5.2606,245200.0
2005-06-09 09:40:00,10.06,10.06,9.99,10.01,377800.0,5.2606,5.2606,5.224,5.2345,377800.0
2005-06-09 09:50:00,10.01,10.04,10.0,10.02,532000.0,5.2345,5.2502,5.2293,5.2397,532000.0
2005-06-09 10:00:00,10.02,10.03,10.0,10.03,230000.0,5.2397,5.2449,5.2293,5.2449,230000.0
2005-06-09 10:10:00,10.02,10.03,10.02,10.03,105800.0,5.2397,5.2449,5.2397,5.2449,105800.0
2005-06-09 10:20:00,10.03,10.03,10.01,10.02,151800.0,5.2449,5.2449,5.2345,5.2397,151800.0
2005-06-09 10:30:00,10.02,10.04,10.02,10.04,121000.0,5.2397,5.2502,5.2397,5.2502,121000.0
2005-06-09 10:40:00,10.03,10.06,10.02,10.04,549000.0,5.2449,5.2606,5.2397,5.2502,549000.0
2005-06-09 10:50:00,10.05,10.06,10.04,10.05,159900.0,5.2554,5.2606,5.2502,5.2554,159900.0
2005-06-09 11:00:00,10.05,10.06,10.04,10.05,121300.0,5.2554,5.2606,5.2502,5.2554,121300.0
2005-06-09 11:10:00,10.05,10.06,10.05,10.06,99200.0,5.2554,5.2606,5.2554,5.2606,99200.0
2005-06-09 11:20:00,10.05,10.06,10.04,10.05,71200.0,5.2554,5.2606,5.2502,5.2554,71200.0
2005-06-09 11:30:00,10.05,10.05,10.04,10.05,60700.0,5.2554,5.2554,5.2502,5.2554,60700.0
2005-06-09 11:40:00,10.04,10.06,10.04,10.06,161500.0,5.2502,5.2606,5.2502,5.2606,161500.0
2005-06-09 11:50:00,10.05,10.07,10.05,10.06,118100.0,5.2554,5.2659,5.2554,5.2606,118100.0
2005-06-09 12:00:00,10.06,10.08,10.06,10.06,208200.0,5.2606,5.2711,5.2606,5.2606,208200.0
2005-06-09 12:10:00,10.06,10.07,10.05,10.05,79700.0,5.2606,5.2659,5.2554,5.2554,79700.0
2005-06-09 12:20:00,10.05,10.06,10.04,10.06,69500.0,5.2554,5.2606,5.2502,5.2606,69500.0
2005-06-09 12:30:00,10.06,10.06,10.05,10.05,115700.0,5.2606,5.2606,5.2554,5.2554,115700.0
2005-06-09 12:40:00,10.05,10.06,10.04,10.04,112700.0,5.2554,5.2606,5.2502,5.2502,112700.0
2005-06-09 12:50:00,10.05,10.05,10.03,10.03,109900.0,5.2554,5.2554,5.2449,5.2449,109900.0
2005-06-09 13:00:00,10.03,10.04,10.01,10.03,182600.0,5.2449,5.2502,5.2345,5.2449,182600.0
2005-06-09 13:10:00,10.02,10.03,10.01,10.01,102800.0,5.2397,5.2449,5.2345,5.2345,102800.0
2005-06-09 13:20:00,10.01,10.05,9.99,10.0,454900.0,5.2345,5.2554,5.224,5.2293,454900.0
2005-06-09 13:30:00,9.99,10.0,9.99,10.0,401200.0,5.224,5.2293,5.224,5.2293,401200.0
2005-06-09 13:40:00,10.0,10.0,9.98,10.0,207200.0,5.2293,5.2293,5.2188,5.2293,207200.0
2005-06-09 13:50:00,10.0,10.0,9.97,9.99,163800.0,5.2293,5.2293,5.2136,5.224,163800.0
2005-06-09 14:00:00,9.99,9.99,9.97,9.98,232900.0,5.224,5.224,5.2136,5.2188,232900.0
2005-06-09 14:10:00,9.98,9.99,9.97,9.97,176700.0,5.2188,5.224,5.2136,5.2136,176700.0
2005-06-09 14:20:00,9.97,9.98,9.96,9.97,273100.0,5.2136,5.2188,5.2083,5.2136,273100.0
2005-06-09 14:30:00,9.96,9.98,9.96,9.98,97500.0,5.2083,5.2188,5.2083,5.2188,97500.0
2005-06-09 14:40:00,9.97,10.0,9.97,10.0,139900.0,5.2136,5.2293,5.2136,5.2293,139900.0
2005-06-09 14:50:00,10.0,10.01,9.99,9.99,152800.0,5.2293,5.2345,5.224,5.224,152800.0
2005-06-09 15:00:00,9.99,10.02,9.99,10.01,137900.0,5.224,5.2397,5.224,5.2345,137900.0
2005-06-09 15:10:00,10.02,10.03,10.02,10.02,101100.0,5.2397,5.2449,5.2397,5.2397,101100.0
2005-06-09 15:20:00,10.03,10.03,10.01,10.01,295900.0,5.2449,5.2449,5.2345,5.2345,295900.0
2005-06-09 15:30:00,10.02,10.03,10.01,10.02,243500.0,5.2397,5.2449,5.2345,5.2397,243500.0
2005-06-09 15:40:00,10.02,10.03,10.0,10.03,393600.0,5.2397,5.2449,5.2293,5.2449,393600.0
2005-06-09 15:50:00,10.03,10.03,10.02,10.03,534400.0,5.2449,5.2449,5.2397,5.2449,534400.0
2005-06-10 09:30:00,10.03,10.14,10.03,10.12,540400.0,5.2449,5.3025,5.2449,5.292,540400.0
2005-06-10 09:40:00,10.13,10.2,10.12,10.19,371000.0,5.2972,5.3338,5.292,5.3286,371000.0
2005-06-10 09:50:00,10.19,10.26,10.17,10.19,774800.0,5.3286,5.3652,5.3182,5.3286,774800.0
2005-06-10 10:00:00,10.19,10.21,10.16,10.18,522400.0,5.3286,5.3391,5.3129,5.3234,522400.0
2005-06-10 10:10:00,10.18,10.36,10.18,10.35,1146700.0,5.3234,5.4175,5.3234,5.4123,1146700.0
2005-06-10 10:20:00,10.35,10.37,10.29,10.33,784500.0,5.4123,5.4227,5.3809,5.4018,784500.0
2005-06-10 10:30:00,10.33,10.45,10.32,10.45,1077900.0,5.4018,5.4646,5.3966,5.4646,1077900.0
2005-06-10 10:40:00,10.46,10.71,10.45,10.69,1935900.0,5.4698,5.6005,5.4646,5.5901,1935900.0
2005-06-10 10:50:00,10.7,11.03,10.67,10.84,3343600.0,5.5953,5.7679,5.5796,5.6685,3343600.0
2005-06-10 11:00:00,10.84,10.89,10.65,10.65,1942000.0,5.6685,5.6947,5.5692,5.5692,1942000.0
2005-06-10 11:10:00,10.64,10.66,10.45,10.56,1905400.0,5.5639,5.5744,5.4646,5.5221,1905400.0
2005-06-10 11:20:00,10.53,10.64,10.52,10.62,1050600.0,5.5064,5.5639,5.5012,5.5535,1050600.0
2005-06-10 11:30:00,10.62,10.62,10.54,10.56,640300.0,5.5535,5.5535,5.5116,5.5221,640300.0
2005-06-10 11:40:00,10.56,10.57,10.47,10.51,703100.0,5.5221,5.5273,5.475,5.4959,703100.0
2005-06-10 11:50:00,10.52,10.52,10.47,10.48,921100.0,5.5012,5.5012,5.475,5.4803,921100.0
2005-06-10 12:00:00,10.48,10.51,10.46,10.47,334200.0,5.4803,5.4959,5.4698,5.475,334200.0
2005-06-10 12:10:00,10.47,10.48,10.44,10.45,363000.0,5.475,5.4803,5.4593,5.4646,363000.0
2005-06-10 12:20:00,10.45,10.49,10.43,10.47,382800.0,5.4646,5.4855,5.4541,5.475,382800.0
2005-06-10 12:30:00,10.47,10.54,10.47,10.53,336800.0,5.475,5.5116,5.475,5.5064,336800.0
2005-06-10 12:40:00,10.53,10.53,10.47,10.5,203600.0,5.5064,5.5064,5.475,5.4907,203600.0
2005-06-10 12:50:00,10.51,10.52,10.49,10.49,177800.0,5.4959,5.5012,5.4855,5.4855,177800.0
2005-06-10 13:00:00,10.49,10.54,10.48,10.53,162200.0,5.4855,5.5116,5.4803,5.5064,162200.0
2005-06-10 13:10:00,10.53,10.54,10.51,10.52,203500.0,5.5064,5.5116,5.4959,5.5012,203500.0
2005-06-10 13:20:00,10.53,10.54,10.47,10.47,354200.0,5.5064,5.5116,5.475,5.475,354200.0
2005-06-10 13:30:00,10.47,10.49,10.46,10.48,138400.0,5.475,5.4855,5.4698,5.4803,138400.0
2005-06-10 13:40:00,10.49,10.5,10.47,10.49,157000.0,5.4855,5.4907,5.475,5.4855,157000.0
2005-06-10 13:50:00,10.48,10.49,10.46,10.46,169500.0,5.4803,5.4855,5.4698,5.4698,169500.0
2005-06-10 14:00:00,10.46,10.48,10.43,10.43,316700.0,5.4698,5.4803,5.4541,5.4541,316700.0
2005-06-10 14:10:00,10.43,10.45,10.4,10.45,234800.0,5.4541,5.4646,5.4384,5.4646,234800.0
2005-06-10 14:20:00,10.44,10.45,10.4,10.42,204200.0,5.4593,5.4646,5.4384,5.4489,204200.0
2005-06-10 14:30:00,10.41,10.44,10.39,10.42,289300.0,5.4437,5.4593,5.4332,5.4489,289300.0
2005-06-10 14:40:00,10.42,10.42,10.35,10.35,280500.0,5.4489,5.4489,5.4123,5.4123,280500.0
2005-06-10 14:50:00,10.34,10.41,10.34,10.41,336300.0,5.4071,5.4437,5.4071,5.4437,336300.0
2005-06-10 15:00:00,10.41,10.42,10.39,10.41,360300.0,5.4437,5.4489,5.4332,5.4437,360300.0
2005-06-10 15:10:00,10.42,10.46,10.38,10.38,583600.0,5.4489,5.4698,5.428,5.428,583600.0
2005-06-10 15:20:00,10.38,10.42,10.37,10.39,662000.0,5.428,5.4489,5.4227,5.4332,662000.0
2005-06-10 15:30:00,10.4,10.4,10.31,10.35,776400.0,5.4384,5.4384,5.3914,5.4123,776400.0
2005-06-10 15:40:00,10.35,10.37,10.27,10.34,1011100.0,5.4123,5.4227,5.3704,5.4071,1011100.0
2005-06-10 15:50:00,10.35,10.37,10.31,10.33,1167700.0,5.4123,5.4227,5.3914,5.4018,1167700.0
2005-06-13 09:30:00,10.34,10.34,10.24,10.24,1186100.0,5.4071,5.4071,5.3548,5.3548,1186100.0
2005-06-13 09:40:00,10.24,10.28,10.21,10.27,430300.0,5.3548,5.3757,5.3391,5.3704,430300.0
2005-06-13 09:50:00,10.28,10.33,10.27,10.32,369600.0,5.3757,5.4018,5.3704,5.3966,369600.0
2005-06-13 10:00:00,10.32,10.33,10.27,10.28,286100.0,5.3966,5.4018,5.3704,5.3757,286100.0
2005-06-13 10:10:00,10.27,10.31,10.27,10.31,261900.0,5.3704,5.3914,5.3704,5.3914,261900.0
2005-06-13 10:20:00,10.31,10.32,10.27,10.29,335300.0,5.3914,5.3966,5.3704,5.3809,335300.0
2005-06-13 10:30:00,10.29,10.36,10.29,10.3,293000.0,5.3809,5.4175,5.3809,5.3861,293000.0
2005-06-13 10:40:00,10.31,10.35,10.3,10.34,310500.0,5.3914,5.4123,5.3861,5.4071,310500.0
2005-06-13 10:50:00,10.34,10.35,10.33,10.35,197000.0,5.4071,5.4123,5.4018,5.4123,197000.0
2005-06-13 11:00:00,10.35,10.36,10.32,10.35,484600.0,5.4123,5.4175,5.3966,5.4123,484600.0
2005-06-13 11:10:00,10.35,10.39,10.35,10.37,272200.0,5.4123,5.4332,5.4123,5.4227,272200.0
2005-06-13 11:20:00,10.37,10.47,10.36,10.45,703600.0,5.4227,5.475,5.4175,5.4646,703600.0
2005-06-13 11:30:00,10.44,10.46,10.44,10.44,299100.0,5.4593,5.4698,5.4593,5.4593,299100.0
2005-06-13 11:40:00,10.44,10.44,10.37,10.38,261900.0,5.4593,5.4593,5.4227,5.428,261900.0
2005-06-13 11:50:00,10.38,10.41,10.38,10.38,138500.0,5.428,5.4437,5.428,5.428,138500.0
2005-06-13 12:00:00,10.39,10.39,10.35,10.36,285100.0,5.4332,5.4332,5.4123,5.4175,285100.0
2005-06-13 12:10:00,10.36,10.38,10.36,10.37,149900.0,5.4175,5.428,5.4175,5.4227,149900.0
2005-06-13 12:20:00,10.38,10.39,10.37,10.38,114300.0,5.428,5.4332,5.4227,5.428,114300.0
2005-06-13 12:30:00,10.39,10.4,10.38,10.39,200800.0,5.4332,5.4384,5.428,5.4332,200800.0
2005-06-13 12:40:00,10.39,10.4,10.37,10.39,136000.0,5.4332,5.4384,5.4227,5.4332,136000.0
2005-06-13 12:50:00,10.4,10.42,10.39,10.41,181100.0,5.4384,5.4489,5.4332,5.4437,181100.0
2005-06-13 13:00:00,10.4,10.41,10.39,10.4,129700.0,5.4384,5.4437,5.4332,5.4384,129700.0
2005-06-13 13:10:00,10.39,10.43,10.39,10.43,242500.0,5.4332,5.4541,5.4332,5.4541,242500.0
2005-06-13 13:20:00,10.42,10.47,10.42,10.46,311200.0,5.4489,5.475,5.4489,5.4698,311200.0
2005-06-13 13:30:00,10.45,10.46,10.39,10.4,168500.0,5.4646,5.4698,5.4332,5.4384,168500.0
2005-06-13 13:40:00,10.4,10.49,10.4,10.49,409500.0,5.4384,5.4855,5.4384,5.4855,409500.0
2005-06-13 13:50:00,10.48,10.5,10.43,10.44,324100.0,5.4803,5.4907,5.4541,5.4593,324100.0
2005-06-13 14:00:00,10.43,10.44,10.4,10.44,479100.0,5.4541,5.4593,5.4384,5.4593,479100.0
2005-06-13 14:10:00,10.43,10.44,10.4,10.43,208500.0,5.4541,5.4593,5.4384,5.4541,208500.0
2005-06-13 14:20:00,10.43,10.44,10.42,10.44,89800.0,5.4541,5.4593,5.4489,5.4593,89800.0
2005-06-13 14:30:00,10.43,10.44,10.41,10.44,272100.0,5.4541,5.4593,5.4437,5.4593,272100.0
2005-06-13 14:40:00,10.44,10.44,10.4,10.42,238400.0,5.4593,5.4593,5.4384,5.4489,238400.0
2005-06-13 14:50:00,10.41,10.42,10.37,10.4,403500.0,5.4437,5.4489,5.4227,5.4384,403500.0
2005-06-13 15:00:00,10.39,10.41,10.39,10.41,209700.0,5.4332,5.4437,5.4332,5.4437,209700.0
2005-06-13 15:10:00,10.41,10.42,10.4,10.41,446500.0,5.4437,5.4489,5.4384,5.4437,446500.0
2005-06-13 15:20:00,10.41,10.43,10.39,10.43,456700.0,5.4437,5.4541,5.4332,5.4541,456700.0
2005-06-13 15:30:00,10.42,10.59,10.42,10.55,1949700.0,5.4489,5.5378,5.4489,5.5169,1949700.0
2005-06-13 15:40:00,10.54,10.74,10.54,10.6,2277100.0,5.5116,5.6162,5.5116,5.543,2277100.0
2005-06-13 15:50:00,10.6,10.62,10.51,10.53,1323600.0,5.543,5.5535,5.4959,5.5064,1323600.0
2005-06-14 09:30:00,10.69,10.85,10.6,10.85,1393400.0,5.5901,5.6737,5.543,5.6737,1393400.0
2005-06-14 09:40:00,10.85,11.1,10.84,11.09,2256100.0,5.6737,5.8045,5.6685,5.7992,2256100.0
2005-06-14 09:50:00,11.1,11.24,10.94,10.96,2963000.0,5.8045,5.8777,5.7208,5.7313,2963000.0
2005-06-14 10:00:00,10.96,11.05,10.95,11.03,1703000.0,5.7313,5.7783,5.726,5.7679,1703000.0
2005-06-14 10:10:00,11.01,11.05,10.89,10.9,995000.0,5.7574,5.7783,5.6947,5.6999,995000.0
2005-06-14 10:20:00,10.9,10.94,10.86,10.92,540100.0,5.6999,5.7208,5.679,5.7103,540100.0
2005-06-14 10:30:00,10.92,10.99,10.91,10.95,629600.0,5.7103,5.747,5.7051,5.726,629600.0
2005-06-14 10:40:00,10.95,10.95,10.92,10.92,265200.0,5.726,5.726,5.7103,5.7103,265200.0
2005-06-14 10:50:00,10.92,10.94,10.85,10.87,459400.0,5.7103,5.7208,5.6737,5.6842,459400.0
2005-06-14 11:00:00,10.89,10.93,10.88,10.9,323000.0,5.6947,5.7156,5.6894,5.6999,323000.0
2005-06-14 11:10:00,10.9,10.93,10.89,10.92,258900.0,5.6999,5.7156,5.6947,5.7103,258900.0
2005-06-14 11:20:00,10.93,10.97,10.92,10.93,402000.0,5.7156,5.7365,5.7103,5.7156,402000.0
2005-06-14 11:30:00,10.93,10.94,10.9,10.92,252600.0,5.7156,5.7208,5.6999,5.7103,252600.0
2005-06-14 11:40:00,10.93,10.96,10.93,10.94,182100.0,5.7156,5.7313,5.7156,5.7208,182100.0
2005-06-14 11:50:00,10.94,10.95,10.93,10.94,211000.0,5.7208,5.726,5.7156,5.7208,211000.0
2005-06-14 12:00:00,10.93,10.95,10.93,10.94,234900.0,5.7156,5.726,5.7156,5.7208,234900.0
2005-06-14 12:10:00,10.93,10.94,10.93,10.94,82900.0,5.7156,5.7208,5.7156,5.7208,82900.0
2005-06-14 12:20:00,10.94,10.95,10.93,10.94,147100.0,5.7208,5.726,5.7156,5.7208,147100.0
2005-06-14 12:30:00,10.94,10.95,10.93,10.94,100400.0,5.7208,5.726,5.7156,5.7208,100400.0
2005-06-14 12:40:00,10.95,10.95,10.93,10.95,155500.0,5.726,5.726,5.7156,5.726,155500.0
2005-06-14 12:50:00,10.95,10.96,10.94,10.96,110600.0,5.726,5.7313,5.7208,5.7313,110600.0
2005-06-14 13:00:00,10.95,10.98,10.95,10.95,232600.0,5.726,5.7417,5.726,5.726,232600.0
2005-06-14 13:10:00,10.95,10.96,10.94,10.96,125600.0,5.726,5.7313,5.7208,5.7313,125600.0
2005-06-14 13:20:00,10.96,10.96,10.94,10.95,236100.0,5.7313,5.7313,5.7208,5.726,236100.0
2005-06-14 13:30:00,10.95,10.96,10.89,10.91,652100.0,5.726,5.7313,5.6947,5.7051,652100.0
2005-06-14 13:40:00,10.92,10.99,10.92,10.99,383400.0,5.7103,5.747,5.7103,5.747,383400.0
2005-06-14 13:50:00,10.99,11.05,10.97,11.05,692400.0,5.747,5.7783,5.7365,5.7783,692400.0
2005-06-14 14:00:00,11.04,11.09,11.02,11.09,725600.0,5.7731,5.7992,5.7626,5.7992,725600.0
2005-06-14 14:10:00,11.09,11.09,10.98,10.98,521100.0,5.7992,5.7992,5.7417,5.7417,521100.0
2005-06-14 14:20:00,10.99,10.99,10.95,10.98,448000.0,5.747,5.747,5.726,5.7417,448000.0
2005-06-14 14:30:00,10.99,10.99,10.95,10.95,304400.0,5.747,5.747,5.726,5.726,304400.0
2005-06-14 14:40:00,10.95,10.96,10.91,10.93,384300.0,5.726,5.7313,5.7051,5.7156,384300.0
2005-06-14 14:50:00,10.93,10.93,10.88,10.9,245200.0,5.7156,5.7156,5.6894,5.6999,245200.0
2005-06-14 15:00:00,10.9,10.9,10.86,10.88,515600.0,5.6999,5.6999,5.679,5.6894,515600.0
2005-06-14 15:10:00,10.88,10.88,10.8,10.81,660700.0,5.6894,5.6894,5.6476,5.6528,660700.0
2005-06-14 15:20:00,10.8,10.84,10.76,10.77,872400.0,5.6476,5.6685,5.6267,5.6319,872400.0
2005-06-14 15:30:00,10.76,10.82,10.76,10.78,981700.0,5.6267,5.6581,5.6267,5.6371,981700.0
2005-06-14 15:40:00,10.78,10.83,10.74,10.82,1106900.0,5.6371,5.6633,5.6162,5.6581,1106900.0
2005-06-14 15:50:00,10.82,10.83,10.77,10.82,1490500.0,5.6581,5.6633,5.6319,5.6581,1490500.0
2005-06-15 09:30:00,10.97,11.13,10.96,11.06,1572400.0,5.7365,5.8202,5.7313,5.7836,1572400.0
2005-06-15 09:40:00,11.06,11.08,10.93,10.98,919100.0,5.7836,5.794,5.7156,5.7417,919100.0
2005-06-15 09:50:00,10.97,11.04,10.95,10.96,505500.0,5.7365,5.7731,5.726,5.7313,505500.0
2005-06-15 10:00:00,10.93,10.98,10.92,10.95,1215700.0,5.7156,5.7417,5.7103,5.726,1215700.0
2005-06-15 10:10:00,10.96,10.99,10.94,10.97,197200.0,5.7313,5.747,5.7208,5.7365,197200.0
2005-06-15 10:20:00,10.97,11.0,10.97,10.99,240800.0,5.7365,5.7522,5.7365,5.747,240800.0
2005-06-15 10:30:00,10.99,10.99,10.94,10.96,367400.0,5.747,5.747,5.7208,5.7313,367400.0
2005-06-15 10:40:00,10.96,10.97,10.95,10.96,144500.0,5.7313,5.7365,5.726,5.7313,144500.0
2005-06-15 10:50:00,10.96,10.97,10.95,10.95,201000.0,5.7313,5.7365,5.726,5.726,201000.0
2005-06-15 11:00:00,10.96,10.98,10.96,10.98,459800.0,5.7313,5.7417,5.7313,5.7417,459800.0
2005-06-15 11:10:00,10.98,10.98,10.96,10.96,138700.0,5.7417,5.7417,5.7313,5.7313,138700.0
2005-06-15 11:20:00,10.96,10.98,10.96,10.96,236200.0,5.7313,5.7417,5.7313,5.7313,236200.0
2005-06-15 11:30:00,10.97,10.97,10.94,10.95,254700.0,5.7365,5.7365,5.7208,5.726,254700.0
2005-06-15 11:40:00,10.95,10.98,10.95,10.96,212600.0,5.726,5.7417,5.726,5.7313,212600.0
2005-06-15 11:50:00,10.96,10.98,10.95,10.95,138400.0,5.7313,5.7417,5.726,5.726,138400.0
2005-06-15 12:00:00,10.96,11.01,10.95,11.01,333700.0,5.7313,5.7574,5.726,5.7574,333700.0
2005-06-15 12:10:00,11.01,11.03,11.0,11.0,202200.0,5.7574,5.7679,5.7522,5.7522,202200.0
2005-06-15 12:20:00,11.01,11.02,10.98,11.01,148400.0,5.7574,5.7626,5.7417,5.7574,148400.0
2005-06-15 12:30:00,11.02,11.05,11.01,11.04,570600.0,5.7626,5.7783,5.7574,5.7731,570600.0
2005-06-15 12:40:00,11.05,11.08,11.03,11.07,225400.0,5.7783,5.794,5.7679,5.7888,225400.0
2005-06-15 12:50:00,11.08,11.08,11.05,11.05,228100.0,5.794,5.794,5.7783,5.7783,228100.0
2005-06-15 13:00:00,11.06,11.06,11.04,11.05,308200.0,5.7836,5.7836,5.7731,5.7783,308200.0
2005-06-15 13:10:00,11.04,11.1,11.04,11.1,391800.0,5.7731,5.8045,5.7731,5.8045,391800.0
2005-06-15 13:20:00,11.1,11.1,11.03,11.03,422700.0,5.8045,5.8045,5.7679,5.7679,422700.0
2005-06-15 13:30:00,11.04,11.06,11.02,11.03,245300.0,5.7731,5.7836,5.7626,5.7679,245300.0
2005-06-15 13:40:00,11.02,11.06,11.02,11.05,350900.0,5.7626,5.7836,5.7626,5.7783,350900.0
2005-06-15 13:50:00,11.05,11.08,11.04,11.08,473200.0,5.7783,5.794,5.7731,5.794,473200.0
2005-06-15 14:00:00,11.07,11.08,11.06,11.08,185000.0,5.7888,5.794,5.7836,5.794,185000.0
2005-06-15 14:10:00,11.07,11.08,11.03,11.04,404300.0,5.7888,5.794,5.7679,5.7731,404300.0
2005-06-15 14:20:00,11.04,11.06,11.04,11.05,143000.0,5.7731,5.7836,5.7731,5.7783,143000.0
2005-06-15 14:30:00,11.05,11.06,11.04,11.05,271300.0,5.7783,5.7836,5.7731,5.7783,271300.0
2005-06-15 14:40:00,11.05,11.1,11.05,11.1,601100.0,5.7783,5.8045,5.7783,5.8045,601100.0
2005-06-15 14:50:00,11.1,11.12,11.09,11.11,419900.0,5.8045,5.8149,5.7992,5.8097,419900.0
2005-06-15 15:00:00,11.11,11.13,11.1,11.13,454800.0,5.8097,5.8202,5.8045,5.8202,454800.0
2005-06-15 15:10:00,11.13,11.14,11.12,11.14,560700.0,5.8202,5.8254,5.8149,5.8254,560700.0
2005-06-15 15:20:00,11.14,11.16,11.11,11.14,796300.0,5.8254,5.8358,5.8097,5.8254,796300.0
2005-06-15 15:30:00,11.14,11.17,11.13,11.15,591800.0,5.8254,5.8411,5.8202,5.8306,591800.0
2005-06-15 15:40:00,11.14,11.18,11.14,11.17,801400.0,5.8254,5.8463,5.8254,5.8411,801400.0
2005-06-15 15:50:00,11.18,11.19,11.15,11.16,1267400.0,5.8463,5.8515,5.8306,5.8358,1267400.0
2005-06-16 09:30:00,11.31,11.44,11.27,11.3,1888500.0,5.9143,5.9823,5.8934,5.9091,1888500.0
2005-06-16 09:40:00,11.29,11.41,11.28,11.34,1262200.0,5.9038,5.9666,5.8986,5.93,1262200.0
2005-06-16 09:50:00,11.33,11.37,11.28,11.29,807500.0,5.9247,5.9457,5.8986,5.9038,807500.0
2005-06-16 10:00:00,11.29,11.38,11.27,11.34,946900.0,5.9038,5.9509,5.8934,5.93,946900.0
2005-06-16 10:10:00,11.35,11.35,11.31,11.33,340200.0,5.9352,5.9352,5.9143,5.9247,340200.0
2005-06-16 10:20:00,11.32,11.33,11.29,11.3,485100.0,5.9195,5.9247,5.9038,5.9091,485100.0
2005-06-16 10:30:00,11.31,11.34,11.3,11.33,316400.0,5.9143,5.93,5.9091,5.9247,316400.0
2005-06-16 10:40:00,11.34,11.37,11.33,11.36,335700.0,5.93,5.9457,5.9247,5.9404,335700.0
2005-06-16 10:50:00,11.36,11.38,11.33,11.33,514000.0,5.9404,5.9509,5.9247,5.9247,514000.0
2005-06-16 11:00:00,11.34,11.39,11.33,11.37,598100.0,5.93,5.9561,5.9247,5.9457,598100.0
2005-06-16 11:10:00,11.36,11.37,11.34,11.35,347000.0,5.9404,5.9457,5.93,5.9352,347000.0
2005-06-16 11:20:00,11.36,11.38,11.35,11.37,299500.0,5.9404,5.9509,5.9352,5.9457,299500.0
2005-06-16 11:30:00,11.37,11.38,11.37,11.37,145400.0,5.9457,5.9509,5.9457,5.9457,145400.0
2005-06-16 11:40:00,11.37,11.38,11.37,11.37,207700.0,5.9457,5.9509,5.9457,5.9457,207700.0
2005-06-16 11:50:00,11.38,11.42,11.0,11.41,448400.0,5.9509,5.9718,5.7522,5.9666,448400.0
2005-06-16 12:00:00,11.41,11.42,11.37,11.4,412000.0,5.9666,5.9718,5.9457,5.9614,412000.0
2005-06-16 12:10:00,11.41,11.41,11.35,11.38,338700.0,5.9666,5.9666,5.9352,5.9509,338700.0
2005-06-16 12:20:00,11.38,11.41,11.38,11.39,188700.0,5.9509,5.9666,5.9509,5.9561,188700.0
2005-06-16 12:30:00,11.39,11.41,11.39,11.4,312200.0,5.9561,5.9666,5.9561,5.9614,312200.0
2005-06-16 12:40:00,11.4,11.4,11.38,11.4,188600.0,5.9614,5.9614,5.9509,5.9614,188600.0
2005-06-16 12:50:00,11.39,11.41,11.39,11.41,196300.0,5.9561,5.9666,5.9561,5.9666,196300.0
2005-06-16 13:00:00,11.41,11.41,11.38,11.38,249200.0,5.9666,5.9666,5.9509,5.9509,249200.0
2005-06-16 13:10:00,11.39,11.41,11.38,11.4,125900.0,5.9561,5.9666,5.9509,5.9614,125900.0
2005-06-16 13:20:00,11.4,11.41,11.38,11.39,294100.0,5.9614,5.9666,5.9509,5.9561,294100.0
2005-06-16 13:30:00,11.39,11.4,11.38,11.39,125400.0,5.9561,5.9614,5.9509,5.9561,125400.0
2005-06-16 13:40:00,11.39,11.41,11.38,11.39,172300.0,5.9561,5.9666,5.9509,5.9561,172300.0
2005-06-16 13:50:00,11.4,11.4,11.35,11.36,396200.0,5.9614,5.9614,5.9352,5.9404,396200.0
2005-06-16 14:00:00,11.35,11.39,11.34,11.39,389500.0,5.9352,5.9561,5.93,5.9561,389500.0
2005-06-16 14:10:00,11.38,11.39,11.36,11.37,220400.0,5.9509,5.9561,5.9404,5.9457,220400.0
2005-06-16 14:20:00,11.36,11.4,11.35,11.39,245500.0,5.9404,5.9614,5.9352,5.9561,245500.0
2005-06-16 14:30:00,11.39,11.39,11.38,11.39,221000.0,5.9561,5.9561,5.9509,5.9561,221000.0
2005-06-16 14:40:00,11.39,11.39,11.35,11.37,257600.0,5.9561,5.9561,5.9352,5.9457,257600.0
2005-06-16 14:50:00,11.37,11.39,11.36,11.37,424400.0,5.9457,5.9561,5.9404,5.9457,424400.0
2005-06-16 15:00:00,11.37,11.38,11.37,11.37,298500.0,5.9457,5.9509,5.9457,5.9457,298500.0
2005-06-16 15:10:00,11.37,11.38,11.34,11.36,443800.0,5.9457,5.9509,5.93,5.9404,443800.0
2005-06-16 15:20:00,11.36,11.36,11.33,11.33,443800.0,5.9404,5.9404,5.9247,5.9247,443800.0
2005-06-16 15:30:00,11.34,11.36,11.33,11.35,533900.0,5.93,5.9404,5.9247,5.9352,533900.0
2005-06-16 15:40:00,11.35,11.36,11.32,11.33,823000.0,5.9352,5.9404,5.9195,5.9247,823000.0
2005-06-16 15:50:00,11.32,11.37,11.31,11.36,805800.0,5.9195,5.9457,5.9143,5.9404,805800.0
2005-06-17 09:30:00,11.37,11.37,11.26,11.27,2870700.0,5.9457,5.9457,5.8881,5.8934,2870700.0
2005-06-17 09:40:00,11.26,11.28,11.16,11.22,858800.0,5.8881,5.8986,5.8358,5.8672,858800.0
2005-06-17 09:50:00,11.22,11.31,11.21,11.31,1196300.0,5.8672,5.9143,5.862,5.9143,1196300.0
2005-06-17 10:00:00,11.3,11.32,11.25,11.25,447400.0,5.9091,5.9195,5.8829,5.8829,447400.0
2005-06-17 10:10:00,11.25,11.31,11.24,11.26,724600.0,5.8829,5.9143,5.8777,5.8881,724600.0
2005-06-17 10:20:00,11.25,11.29,11.25,11.26,202000.0,5.8829,5.9038,5.8829,5.8881,202000.0
2005-06-17 10:30:00,11.27,11.27,11.25,11.26,166600.0,5.8934,5.8934,5.8829,5.8881,166600.0
2005-06-17 10:40:00,11.25,11.26,11.2,11.21,440900.0,5.8829,5.8881,5.8568,5.862,440900.0
2005-06-17 10:50:00,11.21,11.25,11.2,11.21,283800.0,5.862,5.8829,5.8568,5.862,283800.0
2005-06-17 11:00:00,11.2,11.22,11.2,11.21,287000.0,5.8568,5.8672,5.8568,5.862,287000.0
2005-06-17 11:10:00,11.2,11.21,11.16,11.17,326900.0,5.8568,5.862,5.8358,5.8411,326900.0
2005-06-17 11:20:00,11.17,11.18,11.16,11.16,301900.0,5.8411,5.8463,5.8358,5.8358,301900.0
2005-06-17 11:30:00,11.16,11.17,11.12,11.12,544200.0,5.8358,5.8411,5.8149,5.8149,544200.0
2005-06-17 11:40:00,11.13,11.14,11.11,11.13,354800.0,5.8202,5.8254,5.8097,5.8202,354800.0
2005-06-17 11:50:00,11.12,11.16,11.11,11.12,271000.0,5.8149,5.8358,5.8097,5.8149,271000.0
2005-06-17 12:00:00,11.12,11.14,11.11,11.14,129800.0,5.8149,5.8254,5.8097,5.8254,129800.0
2005-06-17 12:10:00,11.13,11.17,11.13,11.16,195000.0,5.8202,5.8411,5.8202,5.8358,195000.0
2005-06-17 12:20:00,11.16,11.16,11.14,11.15,73300.0,5.8358,5.8358,5.8254,5.8306,73300.0
2005-06-17 12:30:00,11.14,11.15,11.13,11.13,125200.0,5.8254,5.8306,5.8202,5.8202,125200.0
2005-06-17 12:40:00,11.14,11.15,11.13,11.14,75600.0,5.8254,5.8306,5.8202,5.8254,75600.0
2005-06-17 12:50:00,11.15,11.15,11.14,11.14,36200.0,5.8306,5.8306,5.8254,5.8254,36200.0
2005-06-17 13:00:00,11.14,11.18,11.14,11.17,192200.0,5.8254,5.8463,5.8254,5.8411,192200.0
2005-06-17 13:10:00,11.17,11.2,11.16,11.19,129300.0,5.8411,5.8568,5.8358,5.8515,129300.0
2005-06-17 13:20:00,11.18,11.2,11.16,11.19,134000.0,5.8463,5.8568,5.8358,5.8515,134000.0
2005-06-17 13:30:00,11.19,11.24,11.19,11.22,186000.0,5.8515,5.8777,5.8515,5.8672,186000.0
2005-06-17 13:40:00,11.22,11.24,11.21,11.23,208600.0,5.8672,5.8777,5.862,5.8725,208600.0
2005-06-17 13:50:00,11.24,11.24,11.2,11.21,142500.0,5.8777,5.8777,5.8568,5.862,142500.0
2005-06-17 14:00:00,11.21,11.23,11.21,11.22,176100.0,5.862,5.8725,5.862,5.8672,176100.0
2005-06-17 14:10:00,11.21,11.22,11.18,11.19,187000.0,5.862,5.8672,5.8463,5.8515,187000.0
2005-06-17 14:20:00,11.18,11.23,11.18,11.22,263200.0,5.8463,5.8725,5.8463,5.8672,263200.0
2005-06-17 14:30:00,11.22,11.22,11.17,11.18,139000.0,5.8672,5.8672,5.8411,5.8463,139000.0
2005-06-17 14:40:00,11.18,11.19,11.13,11.14,929800.0,5.8463,5.8515,5.8202,5.8254,929800.0
2005-06-17 14:50:00,11.14,11.15,11.13,11.13,205800.0,5.8254,5.8306,5.8202,5.8202,205800.0
2005-06-17 15:00:00,11.13,11.16,11.13,11.15,172000.0,5.8202,5.8358,5.8202,5.8306,172000.0
2005-06-17 15:10:00,11.15,11.18,11.15,11.18,370300.0,5.8306,5.8463,5.8306,5.8463,370300.0
2005-06-17 15:20:00,11.17,11.25,11.17,11.25,776900.0,5.8411,5.8829,5.8411,5.8829,776900.0
2005-06-17 15:30:00,11.25,11.32,11.24,11.31,682400.0,5.8829,5.9195,5.8777,5.9143,682400.0
2005-06-17 15:40:00,11.32,11.33,11.31,11.31,726700.0,5.9195,5.9247,5.9143,5.9143,726700.0
2005-06-17 15:50:00,11.32,11.32,11.26,11.27,1095600.0,5.9195,5.9195,5.8881,5.8934,1095600.0
2005-06-20 09:30:00,11.3,11.48,11.28,11.28,968400.0,5.9091,6.0032,5.8986,5.8986,968400.0
2005-06-20 09:40:00,11.28,11.31,11.25,11.31,491000.0,5.8986,5.9143,5.8829,5.9143,491000.0
2005-06-20 09:50:00,11.31,11.33,11.21,11.23,492800.0,5.9143,5.9247,5.862,5.8725,492800.0
2005-06-20 10:00:00,11.24,11.4,11.16,11.17,374000.0,5.8777,5.9614,5.8358,5.8411,374000.0
2005-06-20 10:10:00,11.17,11.2,11.16,11.19,268900.0,5.8411,5.8568,5.8358,5.8515,268900.0
2005-06-20 10:20:00,11.19,11.2,11.17,11.19,219000.0,5.8515,5.8568,5.8411,5.8515,219000.0
2005-06-20 10:30:00,11.19,11.19,11.15,11.17,377500.0,5.8515,5.8515,5.8306,5.8411,377500.0
2005-06-20 10:40:00,11.17,11.23,11.16,11.21,550300.0,5.8411,5.8725,5.8358,5.862,550300.0
2005-06-20 10:50:00,11.21,11.23,11.18,11.2,247600.0,5.862,5.8725,5.8463,5.8568,247600.0
2005-06-20 11:00:00,11.21,11.21,11.19,11.19,252200.0,5.862,5.862,5.8515,5.8515,252200.0
2005-06-20 11:10:00,11.19,11.21,11.18,11.21,169700.0,5.8515,5.862,5.8463,5.862,169700.0
2005-06-20 11:20:00,11.2,11.21,11.16,11.17,363600.0,5.8568,5.862,5.8358,5.8411,363600.0
2005-06-20 11:30:00,11.16,11.19,11.16,11.16,140000.0,5.8358,5.8515,5.8358,5.8358,140000.0
2005-06-20 11:40:00,11.16,11.17,11.11,11.14,284000.0,5.8358,5.8411,5.8097,5.8254,284000.0
2005-06-20 11:50:00,11.14,11.15,11.11,11.13,215300.0,5.8254,5.8306,5.8097,5.8202,215300.0
2005-06-20 12:00:00,11.13,11.14,11.12,11.12,231000.0,5.8202,5.8254,5.8149,5.8149,231000.0
2005-06-20 12:10:00,11.12,11.13,11.07,11.1,447100.0,5.8149,5.8202,5.7888,5.8045,447100.0
2005-06-20 12:20:00,11.09,11.1,11.06,11.06,337700.0,5.7992,5.8045,5.7836,5.7836,337700.0
2005-06-20 12:30:00,11.07,11.07,11.04,11.04,349600.0,5.7888,5.7888,5.7731,5.7731,349600.0
2005-06-20 12:40:00,11.05,11.08,11.04,11.08,360900.0,5.7783,5.794,5.7731,5.794,360900.0
2005-06-20 12:50:00,11.07,11.08,11.06,11.08,243500.0,5.7888,5.794,5.7836,5.794,243500.0
2005-06-20 13:00:00,11.08,11.1,11.07,11.08,265100.0,5.794,5.8045,5.7888,5.794,265100.0
2005-06-20 13:10:00,11.08,11.09,11.07,11.07,109200.0,5.794,5.7992,5.7888,5.7888,109200.0
2005-06-20 13:20:00,11.07,11.08,11.07,11.08,67800.0,5.7888,5.794,5.7888,5.794,67800.0
2005-06-20 13:30:00,11.08,11.08,11.06,11.07,135200.0,5.794,5.794,5.7836,5.7888,135200.0
2005-06-20 13:40:00,11.07,11.1,11.07,11.1,191800.0,5.7888,5.8045,5.7888,5.8045,191800.0
2005-06-20 13:50:00,11.1,11.1,11.09,11.1,113700.0,5.8045,5.8045,5.7992,5.8045,113700.0
2005-06-20 14:00:00,11.1,11.1,11.08,11.08,130300.0,5.8045,5.8045,5.794,5.794,130300.0
2005-06-20 14:10:00,11.09,11.09,11.06,11.07,146200.0,5.7992,5.7992,5.7836,5.7888,146200.0
2005-06-20 14:20:00,11.06,11.08,11.06,11.07,190100.0,5.7836,5.794,5.7836,5.7888,190100.0
2005-06-20 14:30:00,11.07,11.13,11.06,11.1,406400.0,5.7888,5.8202,5.7836,5.8045,406400.0
2005-06-20 14:40:00,11.1,11.12,11.09,11.1,142000.0,5.8045,5.8149,5.7992,5.8045,142000.0
2005-06-20 14:50:00,11.1,11.11,11.09,11.11,153500.0,5.8045,5.8097,5.7992,5.8097,153500.0
2005-06-20 15:00:00,11.1,11.12,11.09,11.12,240300.0,5.8045,5.8149,5.7992,5.8149,240300.0
2005-06-20 15:10:00,11.12,11.12,11.1,11.11,263500.0,5.8149,5.8149,5.8045,5.8097,263500.0
2005-06-20 15:20:00,11.11,11.12,11.06,11.07,293100.0,5.8097,5.8149,5.7836,5.7888,293100.0
2005-06-20 15:30:00,11.07,11.1,11.07,11.09,358700.0,5.7888,5.8045,5.7888,5.7992,358700.0
2005-06-20 15:40:00,11.09,11.1,11.08,11.1,368500.0,5.7992,5.8045,5.794,5.8045,368500.0
2005-06-20 15:50:00,11.1,11.12,11.09,11.11,519600.0,5.8045,5.8149,5.7992,5.8097,519600.0
2005-06-21 09:30:00,11.17,11.2,11.15,11.18,863200.0,5.8411,5.8568,5.8306,5.8463,863200.0
2005-06-21 09:40:00,11.18,11.24,11.16,11.21,641200.0,5.8463,5.8777,5.8358,5.862,641200.0
2005-06-21 09:50:00,11.21,11.21,11.1,11.12,449600.0,5.862,5.862,5.8045,5.8149,449600.0
2005-06-21 10:00:00,11.13,11.17,11.1,11.15,411000.0,5.8202,5.8411,5.8045,5.8306,411000.0
2005-06-21 10:10:00,11.14,11.15,11.13,11.14,168000.0,5.8254,5.8306,5.8202,5.8254,168000.0
2005-06-21 10:20:00,11.14,11.17,11.13,11.16,199800.0,5.8254,5.8411,5.8202,5.8358,199800.0
2005-06-21 10:30:00,11.17,11.18,11.15,11.16,238200.0,5.8411,5.8463,5.8306,5.8358,238200.0
2005-06-21 10:40:00,11.16,11.17,11.15,11.16,130600.0,5.8358,5.8411,5.8306,5.8358,130600.0
2005-06-21 10:50:00,11.16,11.18,11.16,11.18,131400.0,5.8358,5.8463,5.8358,5.8463,131400.0
2005-06-21 11:00:00,11.18,11.19,11.17,11.18,137500.0,5.8463,5.8515,5.8411,5.8463,137500.0
2005-06-21 11:10:00,11.19,11.19,11.16,11.17,188100.0,5.8515,5.8515,5.8358,5.8411,188100.0
2005-06-21 11:20:00,11.17,11.2,11.17,11.19,175800.0,5.8411,5.8568,5.8411,5.8515,175800.0
2005-06-21 11:30:00,11.19,11.21,11.18,11.19,163200.0,5.8515,5.862,5.8463,5.8515,163200.0
2005-06-21 11:40:00,11.19,11.22,11.19,11.2,140500.0,5.8515,5.8672,5.8515,5.8568,140500.0
2005-06-21 11:50:00,11.21,11.22,11.19,11.2,118500.0,5.862,5.8672,5.8515,5.8568,118500.0
2005-06-21 12:00:00,11.2,11.21,11.16,11.17,124500.0,5.8568,5.862,5.8358,5.8411,124500.0
2005-06-21 12:10:00,11.16,11.18,11.16,11.17,112600.0,5.8358,5.8463,5.8358,5.8411,112600.0
2005-06-21 12:20:00,11.17,11.18,11.16,11.17,74900.0,5.8411,5.8463,5.8358,5.8411,74900.0
2005-06-21 12:30:00,11.17,11.17,11.13,11.14,264300.0,5.8411,5.8411,5.8202,5.8254,264300.0
2005-06-21 12:40:00,11.15,11.16,11.13,11.14,59500.0,5.8306,5.8358,5.8202,5.8254,59500.0
2005-06-21 12:50:00,11.13,11.17,11.13,11.14,177600.0,5.8202,5.8411,5.8202,5.8254,177600.0
2005-06-21 13:00:00,11.14,11.18,11.13,11.16,306000.0,5.8254,5.8463,5.8202,5.8358,306000.0
2005-06-21 13:10:00,11.16,11.17,11.14,11.16,328200.0,5.8358,5.8411,5.8254,5.8358,328200.0
2005-06-21 13:20:00,11.16,11.16,11.14,11.15,184400.0,5.8358,5.8358,5.8254,5.8306,184400.0
2005-06-21 13:30:00,11.16,11.16,11.14,11.14,108300.0,5.8358,5.8358,5.8254,5.8254,108300.0
2005-06-21 13:40:00,11.15,11.18,11.14,11.17,174200.0,5.8306,5.8463,5.8254,5.8411,174200.0
2005-06-21 13:50:00,11.17,11.18,11.13,11.16,256500.0,5.8411,5.8463,5.8202,5.8358,256500.0
2005-06-21 14:00:00,11.15,11.16,11.14,11.14,94000.0,5.8306,5.8358,5.8254,5.8254,94000.0
2005-06-21 14:10:00,11.15,11.16,11.15,11.16,194700.0,5.8306,5.8358,5.8306,5.8358,194700.0
2005-06-21 14:20:00,11.14,11.18,11.14,11.17,350800.0,5.8254,5.8463,5.8254,5.8411,350800.0
2005-06-21 14:30:00,11.18,11.18,11.15,11.17,222200.0,5.8463,5.8463,5.8306,5.8411,222200.0
2005-06-21 14:40:00,11.17,11.18,11.15,11.15,191700.0,5.8411,5.8463,5.8306,5.8306,191700.0
2005-06-21 14:50:00,11.15,11.16,11.14,11.14,122300.0,5.8306,5.8358,5.8254,5.8254,122300.0
2005-06-21 15:00:00,11.14,11.15,11.12,11.12,225200.0,5.8254,5.8306,5.8149,5.8149,225200.0
2005-06-21 15:10:00,11.12,11.13,11.1,11.1,336400.0,5.8149,5.8202,5.8045,5.8045,336400.0
2005-06-21 15:20:00,11.11,11.12,11.1,11.11,149500.0,5.8097,5.8149,5.8045,5.8097,149500.0
2005-06-21 15:30:00,11.1,11.16,11.1,11.16,246700.0,5.8045,5.8358,5.8045,5.8358,246700.0
2005-06-21 15:40:00,11.15,11.16,11.13,11.15,206100.0,5.8306,5.8358,5.8202,5.8306,206100.0
2005-06-21 15:50:00,11.15,11.2,11.14,11.19,551600.0,5.8306,5.8568,5.8254,5.8515,551600.0
2005-06-22 09:30:00,10.84,10.95,10.8,10.83,1884600.0,5.6685,5.726,5.6476,5.6633,1884600.0
2005-06-22 09:40:00,10.83,10.83,10.65,10.78,2162100.0,5.6633,5.6633,5.5692,5.6371,2162100.0
2005-06-22 09:50:00,10.78,10.8,10.7,10.72,1257800.0,5.6371,5.6476,5.5953,5.6058,1257800.0
2005-06-22 10:00:00,10.71,10.75,10.68,10.72,893000.0,5.6005,5.6214,5.5848,5.6058,893000.0
2005-06-22 10:10:00,10.72,10.74,10.71,10.72,400200.0,5.6058,5.6162,5.6005,5.6058,400200.0
2005-06-22 10:20:00,10.72,10.75,10.64,10.68,1294000.0,5.6058,5.6214,5.5639,5.5848,1294000.0
2005-06-22 10:30:00,10.68,10.71,10.64,10.69,866800.0,5.5848,5.6005,5.5639,5.5901,866800.0
2005-06-22 10:40:00,10.69,10.71,10.67,10.69,829300.0,5.5901,5.6005,5.5796,5.5901,829300.0
2005-06-22 10:50:00,10.68,10.7,10.65,10.65,448000.0,5.5848,5.5953,5.5692,5.5692,448000.0
2005-06-22 11:00:00,10.65,10.7,10.64,10.7,508700.0,5.5692,5.5953,5.5639,5.5953,508700.0
2005-06-22 11:10:00,10.7,10.71,10.66,10.67,387300.0,5.5953,5.6005,5.5744,5.5796,387300.0
2005-06-22 11:20:00,10.67,10.71,10.66,10.71,350300.0,5.5796,5.6005,5.5744,5.6005,350300.0
2005-06-22 11:30:00,10.7,10.72,10.68,10.71,536600.0,5.5953,5.6058,5.5848,5.6005,536600.0
2005-06-22 11:40:00,10.72,10.73,10.7,10.7,211400.0,5.6058,5.611,5.5953,5.5953,211400.0
2005-06-22 11:50:00,10.71,10.73,10.7,10.71,273700.0,5.6005,5.611,5.5953,5.6005,273700.0
2005-06-22 12:00:00,10.72,10.72,10.7,10.71,194300.0,5.6058,5.6058,5.5953,5.6005,194300.0
2005-06-22 12:10:00,10.71,10.71,10.7,10.7,156500.0,5.6005,5.6005,5.5953,5.5953,156500.0
2005-06-22 12:20:00,10.71,10.71,10.67,10.67,432800.0,5.6005,5.6005,5.5796,5.5796,432800.0
2005-06-22 12:30:00,10.67,10.68,10.65,10.65,329800.0,5.5796,5.5848,5.5692,5.5692,329800.0
2005-06-22 12:40:00,10.66,10.67,10.64,10.65,352000.0,5.5744,5.5796,5.5639,5.5692,352000.0
2005-06-22 12:50:00,10.66,10.69,10.64,10.69,266700.0,5.5744,5.5901,5.5639,5.5901,266700.0
2005-06-22 13:00:00,10.69,10.71,10.68,10.7,380800.0,5.5901,5.6005,5.5848,5.5953,380800.0
2005-06-22 13:10:00,10.7,10.71,10.69,10.7,662000.0,5.5953,5.6005,5.5901,5.5953,662000.0
2005-06-22 13:20:00,10.7,10.72,10.69,10.71,250700.0,5.5953,5.6058,5.5901,5.6005,250700.0
2005-06-22 13:30:00,10.7,10.7,10.69,10.7,116800.0,5.5953,5.5953,5.5901,5.5953,116800.0
2005-06-22 13:40:00,10.69,10.7,10.69,10.69,184100.0,5.5901,5.5953,5.5901,5.5901,184100.0
2005-06-22 13:50:00,10.69,10.7,10.67,10.68,195100.0,5.5901,5.5953,5.5796,5.5848,195100.0
2005-06-22 14:00:00,10.67,10.68,10.62,10.63,914200.0,5.5796,5.5848,5.5535,5.5587,914200.0
2005-06-22 14:10:00,10.63,10.66,10.62,10.65,463700.0,5.5587,5.5744,5.5535,5.5692,463700.0
2005-06-22 14:20:00,10.66,10.66,10.63,10.65,304900.0,5.5744,5.5744,5.5587,5.5692,304900.0
2005-06-22 14:30:00,10.65,10.65,10.6,10.61,446200.0,5.5692,5.5692,5.543,5.5482,446200.0
2005-06-22 14:40:00,10.61,10.62,10.58,10.59,1478300.0,5.5482,5.5535,5.5326,5.5378,1478300.0
2005-06-22 14:50:00,10.59,10.61,10.57,10.57,715300.0,5.5378,5.5482,5.5273,5.5273,715300.0
2005-06-22 15:00:00,10.57,10.58,10.56,10.57,836900.0,5.5273,5.5326,5.5221,5.5273,836900.0
2005-06-22 15:10:00,10.56,10.59,10.56,10.58,888900.0,5.5221,5.5378,5.5221,5.5326,888900.0
2005-06-22 15:20:00,10.58,10.59,10.57,10.58,1002700.0,5.5326,5.5378,5.5273,5.5326,1002700.0
2005-06-22 15:30:00,10.58,10.68,10.58,10.67,765300.0,5.5326,5.5848,5.5326,5.5796,765300.0
2005-06-22 15:40:00,10.68,10.69,10.66,10.69,1492300.0,5.5848,5.5901,5.5744,5.5901,1492300.0
2005-06-22 15:50:00,10.69,10.72,10.67,10.68,1506000.0,5.5901,5.6058,5.5796,5.5848,1506000.0
2005-06-23 09:30:00,10.6,10.65,10.55,10.55,571100.0,5.543,5.5692,5.5169,5.5169,571100.0
2005-06-23 09:40:00,10.56,10.65,10.55,10.65,401100.0,5.5221,5.5692,5.5169,5.5692,401100.0
2005-06-23 09:50:00,10.65,10.76,10.63,10.64,942000.0,5.5692,5.6267,5.5587,5.5639,942000.0
2005-06-23 10:00:00,10.65,10.65,10.59,10.59,288700.0,5.5692,5.5692,5.5378,5.5378,288700.0
2005-06-23 10:10:00,10.59,10.59,10.55,10.58,388000.0,5.5378,5.5378,5.5169,5.5326,388000.0
2005-06-23 10:20:00,10.58,10.59,10.55,10.56,794500.0,5.5326,5.5378,5.5169,5.5221,794500.0
2005-06-23 10:30:00,10.55,10.57,10.52,10.55,385500.0,5.5169,5.5273,5.5012,5.5169,385500.0
2005-06-23 10:40:00,10.55,10.57,10.54,10.55,294900.0,5.5169,5.5273,5.5116,5.5169,294900.0
2005-06-23 10:50:00,10.56,10.56,10.54,10.55,164200.0,5.5221,5.5221,5.5116,5.5169,164200.0
2005-06-23 11:00:00,10.54,10.56,10.53,10.54,294900.0,5.5116,5.5221,5.5064,5.5116,294900.0
2005-06-23 11:10:00,10.54,10.56,10.52,10.55,318300.0,5.5116,5.5221,5.5012,5.5169,318300.0
2005-06-23 11:20:00,10.55,10.56,10.54,10.55,254600.0,5.5169,5.5221,5.5116,5.5169,254600.0
2005-06-23 11:30:00,10.55,10.55,10.53,10.53,377100.0,5.5169,5.5169,5.5064,5.5064,377100.0
2005-06-23 11:40:00,10.53,10.55,10.53,10.54,155200.0,5.5064,5.5169,5.5064,5.5116,155200.0
2005-06-23 11:50:00,10.54,10.54,10.5,10.5,454200.0,5.5116,5.5116,5.4907,5.4907,454200.0
2005-06-23 12:00:00,10.5,10.5,10.48,10.49,255000.0,5.4907,5.4907,5.4803,5.4855,255000.0
2005-06-23 12:10:00,10.49,10.5,10.49,10.5,148200.0,5.4855,5.4907,5.4855,5.4907,148200.0
2005-06-23 12:20:00,10.5,10.51,10.49,10.5,151700.0,5.4907,5.4959,5.4855,5.4907,151700.0
2005-06-23 12:30:00,10.51,10.55,10.49,10.51,237900.0,5.4959,5.5169,5.4855,5.4959,237900.0
2005-06-23 12:40:00,10.51,10.54,10.51,10.52,99000.0,5.4959,5.5116,5.4959,5.5012,99000.0
2005-06-23 12:50:00,10.52,10.53,10.49,10.5,128300.0,5.5012,5.5064,5.4855,5.4907,128300.0
2005-06-23 13:00:00,10.5,10.5,10.47,10.48,180600.0,5.4907,5.4907,5.475,5.4803,180600.0
2005-06-23 13:10:00,10.47,10.48,10.45,10.47,292700.0,5.475,5.4803,5.4646,5.475,292700.0
2005-06-23 13:20:00,10.47,10.48,10.46,10.46,91000.0,5.475,5.4803,5.4698,5.4698,91000.0
2005-06-23 13:30:00,10.47,10.47,10.4,10.4,343900.0,5.475,5.475,5.4384,5.4384,343900.0
2005-06-23 13:40:00,10.4,10.42,10.34,10.35,460200.0,5.4384,5.4489,5.4071,5.4123,460200.0
2005-06-23 13:50:00,10.35,10.36,10.28,10.36,538900.0,5.4123,5.4175,5.3757,5.4175,538900.0
2005-06-23 14:00:00,10.36,10.39,10.35,10.38,193800.0,5.4175,5.4332,5.4123,5.428,193800.0
2005-06-23 14:10:00,10.39,10.4,10.34,10.39,216200.0,5.4332,5.4384,5.4071,5.4332,216200.0
2005-06-23 14:20:00,10.39,10.44,10.38,10.39,279700.0,5.4332,5.4593,5.428,5.4332,279700.0
2005-06-23 14:30:00,10.4,10.44,10.38,10.44,177100.0,5.4384,5.4593,5.428,5.4593,177100.0
2005-06-23 14:40:00,10.44,10.45,10.41,10.43,289600.0,5.4593,5.4646,5.4437,5.4541,289600.0
2005-06-23 14:50:00,10.43,10.45,10.41,10.44,257900.0,5.4541,5.4646,5.4437,5.4593,257900.0
2005-06-23 15:00:00,10.44,10.44,10.4,10.42,308100.0,5.4593,5.4593,5.4384,5.4489,308100.0
2005-06-23 15:10:00,10.41,10.45,10.4,10.44,314000.0,5.4437,5.4646,5.4384,5.4593,314000.0
2005-06-23 15:20:00,10.44,10.46,10.41,10.43,563900.0,5.4593,5.4698,5.4437,5.4541,563900.0
2005-06-23 15:30:00,10.43,10.44,10.39,10.42,516500.0,5.4541,5.4593,5.4332,5.4489,516500.0
2005-06-23 15:40:00,10.41,10.45,10.39,10.45,527600.0,5.4437,5.4646,5.4332,5.4646,527600.0
2005-06-23 15:50:00,10.45,10.45,10.4,10.4,791300.0,5.4646,5.4646,5.4384,5.4384,791300.0
2005-06-24 09:30:00,10.31,10.35,10.21,10.22,630900.0,5.3914,5.4123,5.3391,5.3443,630900.0
2005-06-24 09:40:00,10.21,10.29,10.2,10.29,522600.0,5.3391,5.3809,5.3338,5.3809,522600.0
2005-06-24 09:50:00,10.29,10.33,10.23,10.24,340800.0,5.3809,5.4018,5.3495,5.3548,340800.0
2005-06-24 10:00:00,10.24,10.27,10.22,10.22,294200.0,5.3548,5.3704,5.3443,5.3443,294200.0
2005-06-24 10:10:00,10.22,10.24,10.2,10.2,297500.0,5.3443,5.3548,5.3338,5.3338,297500.0
2005-06-24 10:20:00,10.2,10.2,10.16,10.16,330200.0,5.3338,5.3338,5.3129,5.3129,330200.0
2005-06-24 10:30:00,10.16,10.21,10.16,10.21,363600.0,5.3129,5.3391,5.3129,5.3391,363600.0
2005-06-24 10:40:00,10.2,10.21,10.19,10.21,203900.0,5.3338,5.3391,5.3286,5.3391,203900.0
2005-06-24 10:50:00,10.2,10.23,10.2,10.22,218000.0,5.3338,5.3495,5.3338,5.3443,218000.0
2005-06-24 11:00:00,10.22,10.23,10.2,10.21,145700.0,5.3443,5.3495,5.3338,5.3391,145700.0
2005-06-24 11:10:00,10.21,10.24,10.21,10.23,266400.0,5.3391,5.3548,5.3391,5.3495,266400.0
2005-06-24 11:20:00,10.23,10.29,10.23,10.28,349500.0,5.3495,5.3809,5.3495,5.3757,349500.0
2005-06-24 11:30:00,10.28,10.29,10.24,10.24,192300.0,5.3757,5.3809,5.3548,5.3548,192300.0
2005-06-24 11:40:00,10.24,10.26,10.23,10.24,104500.0,5.3548,5.3652,5.3495,5.3548,104500.0
2005-06-24 11:50:00,10.25,10.26,10.24,10.26,103500.0,5.36,5.3652,5.3548,5.3652,103500.0
2005-06-24 12:00:00,10.25,10.26,10.24,10.24,70700.0,5.36,5.3652,5.3548,5.3548,70700.0
2005-06-24 12:10:00,10.24,10.25,10.23,10.25,124200.0,5.3548,5.36,5.3495,5.36,124200.0
2005-06-24 12:20:00,10.25,10.26,10.24,10.25,96400.0,5.36,5.3652,5.3548,5.36,96400.0
2005-06-24 12:30:00,10.26,10.27,10.25,10.26,84500.0,5.3652,5.3704,5.36,5.3652,84500.0
2005-06-24 12:40:00,10.27,10.27,10.25,10.27,103400.0,5.3704,5.3704,5.36,5.3704,103400.0
2005-06-24 12:50:00,10.27,10.28,10.25,10.25,128200.0,5.3704,5.3757,5.36,5.36,128200.0
2005-06-24 13:00:00,10.24,10.27,10.23,10.27,129800.0,5.3548,5.3704,5.3495,5.3704,129800.0
2005-06-24 13:10:00,10.26,10.28,10.24,10.28,178500.0,5.3652,5.3757,5.3548,5.3757,178500.0
2005-06-24 13:20:00,10.28,10.3,10.27,10.29,293500.0,5.3757,5.3861,5.3704,5.3809,293500.0
2005-06-24 13:30:00,10.29,10.3,10.27,10.28,207300.0,5.3809,5.3861,5.3704,5.3757,207300.0
2005-06-24 13:40:00,10.28,10.29,10.26,10.28,226900.0,5.3757,5.3809,5.3652,5.3757,226900.0
2005-06-24 13:50:00,10.27,10.32,10.27,10.32,220800.0,5.3704,5.3966,5.3704,5.3966,220800.0
2005-06-24 14:00:00,10.32,10.34,10.29,10.34,224900.0,5.3966,5.4071,5.3809,5.4071,224900.0
2005-06-24 14:10:00,10.35,10.36,10.33,10.34,151600.0,5.4123,5.4175,5.4018,5.4071,151600.0
2005-06-24 14:20:00,10.35,10.35,10.29,10.31,135000.0,5.4123,5.4123,5.3809,5.3914,135000.0
2005-06-24 14:30:00,10.32,10.32,10.29,10.3,78500.0,5.3966,5.3966,5.3809,5.3861,78500.0
2005-06-24 14:40:00,10.3,10.31,10.27,10.29,129200.0,5.3861,5.3914,5.3704,5.3809,129200.0
2005-06-24 14:50:00,10.29,10.29,10.2,10.21,485000.0,5.3809,5.3809,5.3338,5.3391,485000.0
2005-06-24 15:00:00,10.21,10.29,10.2,10.23,344200.0,5.3391,5.3809,5.3338,5.3495,344200.0
2005-06-24 15:10:00,10.23,10.24,10.21,10.24,151900.0,5.3495,5.3548,5.3391,5.3548,151900.0
2005-06-24 15:20:00,10.24,10.26,10.23,10.26,174400.0,5.3548,5.3652,5.3495,5.3652,174400.0
2005-06-24 15:30:00,10.26,10.29,10.24,10.28,163800.0,5.3652,5.3809,5.3548,5.3757,163800.0
2005-06-24 15:40:00,10.28,10.28,10.22,10.26,392600.0,5.3757,5.3757,5.3443,5.3652,392600.0
2005-06-24 15:50:00,10.26,10.27,10.22,10.25,496800.0,5.3652,5.3704,5.3443,5.36,496800.0
2005-06-27 09:30:00,10.17,10.25,10.15,10.18,582900.0,5.3182,5.36,5.3077,5.3234,582900.0
2005-06-27 09:40:00,10.18,10.24,10.18,10.21,204500.0,5.3234,5.3548,5.3234,5.3391,204500.0
2005-06-27 09:50:00,10.21,10.22,10.19,10.2,121700.0,5.3391,5.3443,5.3286,5.3338,121700.0
2005-06-27 10:00:00,10.21,10.22,10.19,10.22,135100.0,5.3391,5.3443,5.3286,5.3443,135100.0
2005-06-27 10:10:00,10.21,10.22,10.16,10.19,168000.0,5.3391,5.3443,5.3129,5.3286,168000.0
2005-06-27 10:20:00,10.19,10.2,10.17,10.18,98700.0,5.3286,5.3338,5.3182,5.3234,98700.0
2005-06-27 10:30:00,10.19,10.2,10.18,10.2,72400.0,5.3286,5.3338,5.3234,5.3338,72400.0
2005-06-27 10:40:00,10.19,10.2,10.19,10.2,94100.0,5.3286,5.3338,5.3286,5.3338,94100.0
2005-06-27 10:50:00,10.19,10.2,10.19,10.2,192300.0,5.3286,5.3338,5.3286,5.3338,192300.0
2005-06-27 11:00:00,10.19,10.2,10.18,10.19,998200.0,5.3286,5.3338,5.3234,5.3286,998200.0
2005-06-27 11:10:00,10.2,10.2,10.19,10.19,123800.0,5.3338,5.3338,5.3286,5.3286,123800.0
2005-06-27 11:20:00,10.19,10.22,10.19,10.2,236600.0,5.3286,5.3443,5.3286,5.3338,236600.0
2005-06-27 11:30:00,10.2,10.21,10.19,10.2,337200.0,5.3338,5.3391,5.3286,5.3338,337200.0
2005-06-27 11:40:00,10.2,10.22,10.19,10.22,398500.0,5.3338,5.3443,5.3286,5.3443,398500.0
2005-06-27 11:50:00,10.22,10.23,10.21,10.23,155900.0,5.3443,5.3495,5.3391,5.3495,155900.0
2005-06-27 12:00:00,10.23,10.24,10.22,10.23,96500.0,5.3495,5.3548,5.3443,5.3495,96500.0
2005-06-27 12:10:00,10.23,10.27,10.23,10.26,134800.0,5.3495,5.3704,5.3495,5.3652,134800.0
2005-06-27 12:20:00,10.27,10.27,10.26,10.26,46900.0,5.3704,5.3704,5.3652,5.3652,46900.0
2005-06-27 12:30:00,10.27,10.32,10.26,10.32,120800.0,5.3704,5.3966,5.3652,5.3966,120800.0
2005-06-27 12:40:00,10.32,10.33,10.31,10.32,120500.0,5.3966,5.4018,5.3914,5.3966,120500.0
2005-06-27 12:50:00,10.31,10.31,10.27,10.29,136100.0,5.3914,5.3914,5.3704,5.3809,136100.0
2005-06-27 13:00:00,10.29,10.29,10.26,10.26,341700.0,5.3809,5.3809,5.3652,5.3652,341700.0
2005-06-27 13:10:00,10.27,10.29,10.26,10.28,126100.0,5.3704,5.3809,5.3652,5.3757,126100.0
2005-06-27 13:20:00,10.29,10.32,10.28,10.31,72700.0,5.3809,5.3966,5.3757,5.3914,72700.0
2005-06-27 13:30:00,10.32,10.32,10.29,10.29,45500.0,5.3966,5.3966,5.3809,5.3809,45500.0
2005-06-27 13:40:00,10.29,10.3,10.25,10.25,61700.0,5.3809,5.3861,5.36,5.36,61700.0
2005-06-27 13:50:00,10.25,10.26,10.22,10.22,123300.0,5.36,5.3652,5.3443,5.3443,123300.0
2005-06-27 14:00:00,10.22,10.25,10.2,10.21,188100.0,5.3443,5.36,5.3338,5.3391,188100.0
2005-06-27 14:10:00,10.2,10.22,10.15,10.17,353200.0,5.3338,5.3443,5.3077,5.3182,353200.0
2005-06-27 14:20:00,10.16,10.17,10.15,10.16,147700.0,5.3129,5.3182,5.3077,5.3129,147700.0
2005-06-27 14:30:00,10.16,10.17,10.13,10.15,340100.0,5.3129,5.3182,5.2972,5.3077,340100.0
2005-06-27 14:40:00,10.16,10.17,10.14,10.16,123700.0,5.3129,5.3182,5.3025,5.3129,123700.0
2005-06-27 14:50:00,10.16,10.17,10.15,10.16,61900.0,5.3129,5.3182,5.3077,5.3129,61900.0
2005-06-27 15:00:00,10.15,10.17,10.15,10.17,116400.0,5.3077,5.3182,5.3077,5.3182,116400.0
2005-06-27 15:10:00,10.17,10.17,10.15,10.16,166000.0,5.3182,5.3182,5.3077,5.3129,166000.0
2005-06-27 15:20:00,10.16,10.18,10.15,10.16,257600.0,5.3129,5.3234,5.3077,5.3129,257600.0
2005-06-27 15:30:00,10.15,10.16,10.11,10.11,402300.0,5.3077,5.3129,5.2868,5.2868,402300.0
2005-06-27 15:40:00,10.12,10.13,10.09,10.1,623800.0,5.292,5.2972,5.2763,5.2815,623800.0
2005-06-27 15:50:00,10.1,10.14,10.09,10.12,604200.0,5.2815,5.3025,5.2763,5.292,604200.0
2005-06-28 09:30:00,10.12,10.27,10.12,10.22,367900.0,5.292,5.3704,5.292,5.3443,367900.0
2005-06-28 09:40:00,10.22,10.25,10.21,10.22,188200.0,5.3443,5.36,5.3391,5.3443,188200.0
2005-06-28 09:50:00,10.22,10.26,10.2,10.24,505400.0,5.3443,5.3652,5.3338,5.3548,505400.0
2005-06-28 10:00:00,10.25,10.27,10.24,10.26,252600.0,5.36,5.3704,5.3548,5.3652,252600.0
2005-06-28 10:10:00,10.26,10.28,10.26,10.28,147000.0,5.3652,5.3757,5.3652,5.3757,147000.0
2005-06-28 10:20:00,10.27,10.32,10.27,10.32,213000.0,5.3704,5.3966,5.3704,5.3966,213000.0
2005-06-28 10:30:00,10.32,10.33,10.3,10.3,109400.0,5.3966,5.4018,5.3861,5.3861,109400.0
2005-06-28 10:40:00,10.3,10.32,10.28,10.29,119300.0,5.3861,5.3966,5.3757,5.3809,119300.0
2005-06-28 10:50:00,10.29,10.29,10.25,10.27,73500.0,5.3809,5.3809,5.36,5.3704,73500.0
2005-06-28 11:00:00,10.26,10.28,10.26,10.27,119000.0,5.3652,5.3757,5.3652,5.3704,119000.0
2005-06-28 11:10:00,10.26,10.27,10.26,10.27,45400.0,5.3652,5.3704,5.3652,5.3704,45400.0
2005-06-28 11:20:00,10.26,10.28,10.26,10.28,106000.0,5.3652,5.3757,5.3652,5.3757,106000.0
2005-06-28 11:30:00,10.27,10.3,10.27,10.29,122000.0,5.3704,5.3861,5.3704,5.3809,122000.0
2005-06-28 11:40:00,10.29,10.31,10.28,10.3,76600.0,5.3809,5.3914,5.3757,5.3861,76600.0
2005-06-28 11:50:00,10.29,10.31,10.28,10.3,92500.0,5.3809,5.3914,5.3757,5.3861,92500.0
2005-06-28 12:00:00,10.3,10.3,10.27,10.27,48400.0,5.3861,5.3861,5.3704,5.3704,48400.0
2005-06-28 12:10:00,10.27,10.28,10.26,10.27,98000.0,5.3704,5.3757,5.3652,5.3704,98000.0
2005-06-28 12:20:00,10.27,10.27,10.26,10.27,70700.0,5.3704,5.3704,5.3652,5.3704,70700.0
2005-06-28 12:30:00,10.26,10.27,10.24,10.25,106700.0,5.3652,5.3704,5.3548,5.36,106700.0
2005-06-28 12:40:00,10.25,10.26,10.24,10.25,66100.0,5.36,5.3652,5.3548,5.36,66100.0
2005-06-28 12:50:00,10.25,10.27,10.25,10.26,66100.0,5.36,5.3704,5.36,5.3652,66100.0
2005-06-28 13:00:00,10.26,10.28,10.25,10.28,61400.0,5.3652,5.3757,5.36,5.3757,61400.0
2005-06-28 13:10:00,10.28,10.33,10.28,10.33,116600.0,5.3757,5.4018,5.3757,5.4018,116600.0
2005-06-28 13:20:00,10.33,10.33,10.32,10.32,61100.0,5.4018,5.4018,5.3966,5.3966,61100.0
2005-06-28 13:30:00,10.32,10.34,10.3,10.31,101500.0,5.3966,5.4071,5.3861,5.3914,101500.0
2005-06-28 13:40:00,10.31,10.34,10.28,10.31,141700.0,5.3914,5.4071,5.3757,5.3914,141700.0
2005-06-28 13:50:00,10.31,10.33,10.3,10.33,118700.0,5.3914,5.4018,5.3861,5.4018,118700.0
2005-06-28 14:00:00,10.32,10.34,10.32,10.33,94500.0,5.3966,5.4071,5.3966,5.4018,94500.0
2005-06-28 14:10:00,10.34,10.4,10.33,10.37,235000.0,5.4071,5.4384,5.4018,5.4227,235000.0
2005-06-28 14:20:00,10.38,10.41,10.37,10.4,147300.0,5.428,5.4437,5.4227,5.4384,147300.0
2005-06-28 14:30:00,10.4,10.41,10.39,10.41,131800.0,5.4384,5.4437,5.4332,5.4437,131800.0
2005-06-28 14:40:00,10.4,10.44,10.4,10.43,214400.0,5.4384,5.4593,5.4384,5.4541,214400.0
2005-06-28 14:50:00,10.42,10.45,10.42,10.44,213200.0,5.4489,5.4646,5.4489,5.4593,213200.0
2005-06-28 15:00:00,10.45,10.46,10.44,10.45,199600.0,5.4646,5.4698,5.4593,5.4646,199600.0
2005-06-28 15:10:00,10.46,10.46,10.39,10.4,127200.0,5.4698,5.4698,5.4332,5.4384,127200.0
2005-06-28 15:20:00,10.4,10.4,10.36,10.4,185900.0,5.4384,5.4384,5.4175,5.4384,185900.0
2005-06-28 15:30:00,10.39,10.4,10.38,10.39,173600.0,5.4332,5.4384,5.428,5.4332,173600.0
2005-06-28 15:40:00,10.4,10.41,10.39,10.4,197600.0,5.4384,5.4437,5.4332,5.4384,197600.0
2005-06-28 15:50:00,10.4,10.42,10.38,10.39,592600.0,5.4384,5.4489,5.428,5.4332,592600.0
2005-06-29 09:30:00,10.44,10.5,10.43,10.47,331400.0,5.4593,5.4907,5.4541,5.475,331400.0
2005-06-29 09:40:00,10.47,10.47,10.43,10.46,303600.0,5.475,5.475,5.4541,5.4698,303600.0
2005-06-29 09:50:00,10.46,10.52,10.45,10.46,245800.0,5.4698,5.5012,5.4646,5.4698,245800.0
2005-06-29 10:00:00,10.46,10.47,10.4,10.4,145800.0,5.4698,5.475,5.4384,5.4384,145800.0
2005-06-29 10:10:00,10.4,10.4,10.36,10.36,243100.0,5.4384,5.4384,5.4175,5.4175,243100.0
2005-06-29 10:20:00,10.37,10.39,10.35,10.39,204800.0,5.4227,5.4332,5.4123,5.4332,204800.0
2005-06-29 10:30:00,10.38,10.45,10.38,10.45,325600.0,5.428,5.4646,5.428,5.4646,325600.0
2005-06-29 10:40:00,10.45,10.47,10.4,10.42,455500.0,5.4646,5.475,5.4384,5.4489,455500.0
2005-06-29 10:50:00,10.42,10.44,10.41,10.42,189600.0,5.4489,5.4593,5.4437,5.4489,189600.0
2005-06-29 11:00:00,10.42,10.45,10.4,10.4,212000.0,5.4489,5.4646,5.4384,5.4384,212000.0
2005-06-29 11:10:00,10.39,10.41,10.37,10.41,198800.0,5.4332,5.4437,5.4227,5.4437,198800.0
2005-06-29 11:20:00,10.4,10.41,10.37,10.39,192900.0,5.4384,5.4437,5.4227,5.4332,192900.0
2005-06-29 11:30:00,10.4,10.43,10.39,10.4,125700.0,5.4384,5.4541,5.4332,5.4384,125700.0
2005-06-29 11:40:00,10.41,10.47,10.4,10.47,344400.0,5.4437,5.475,5.4384,5.475,344400.0
2005-06-29 11:50:00,10.47,10.49,10.46,10.48,120700.0,5.475,5.4855,5.4698,5.4803,120700.0
2005-06-29 12:00:00,10.48,10.48,10.44,10.44,108800.0,5.4803,5.4803,5.4593,5.4593,108800.0
2005-06-29 12:10:00,10.44,10.45,10.42,10.44,75600.0,5.4593,5.4646,5.4489,5.4593,75600.0
2005-06-29 12:20:00,10.44,10.46,10.43,10.44,84700.0,5.4593,5.4698,5.4541,5.4593,84700.0
2005-06-29 12:30:00,10.44,10.45,10.43,10.44,82300.0,5.4593,5.4646,5.4541,5.4593,82300.0
2005-06-29 12:40:00,10.45,10.45,10.41,10.42,113300.0,5.4646,5.4646,5.4437,5.4489,113300.0
2005-06-29 12:50:00,10.42,10.47,10.42,10.45,304000.0,5.4489,5.475,5.4489,5.4646,304000.0
2005-06-29 13:00:00,10.45,10.46,10.44,10.44,134900.0,5.4646,5.4698,5.4593,5.4593,134900.0
2005-06-29 13:10:00,10.45,10.46,10.45,10.46,55000.0,5.4646,5.4698,5.4646,5.4698,55000.0
2005-06-29 13:20:00,10.46,10.46,10.45,10.45,46800.0,5.4698,5.4698,5.4646,5.4646,46800.0
2005-06-29 13:30:00,10.46,10.46,10.37,10.37,398500.0,5.4698,5.4698,5.4227,5.4227,398500.0
2005-06-29 13:40:00,10.36,10.38,10.35,10.35,390200.0,5.4175,5.428,5.4123,5.4123,390200.0
2005-06-29 13:50:00,10.36,10.37,10.31,10.33,212200.0,5.4175,5.4227,5.3914,5.4018,212200.0
2005-06-29 14:00:00,10.33,10.35,10.33,10.34,205600.0,5.4018,5.4123,5.4018,5.4071,205600.0
2005-06-29 14:10:00,10.34,10.36,10.32,10.33,193100.0,5.4071,5.4175,5.3966,5.4018,193100.0
2005-06-29 14:20:00,10.33,10.38,10.33,10.37,75900.0,5.4018,5.428,5.4018,5.4227,75900.0
2005-06-29 14:30:00,10.37,10.4,10.35,10.39,168700.0,5.4227,5.4384,5.4123,5.4332,168700.0
2005-06-29 14:40:00,10.39,10.4,10.37,10.38,152000.0,5.4332,5.4384,5.4227,5.428,152000.0
2005-06-29 14:50:00,10.38,10.39,10.37,10.38,135300.0,5.428,5.4332,5.4227,5.428,135300.0
2005-06-29 15:00:00,10.37,10.42,10.37,10.41,97700.0,5.4227,5.4489,5.4227,5.4437,97700.0
2005-06-29 15:10:00,10.42,10.42,10.4,10.41,96600.0,5.4489,5.4489,5.4384,5.4437,96600.0
2005-06-29 15:20:00,10.41,10.42,10.37,10.37,254300.0,5.4437,5.4489,5.4227,5.4227,254300.0
2005-06-29 15:30:00,10.37,10.4,10.37,10.37,240400.0,5.4227,5.4384,5.4227,5.4227,240400.0
2005-06-29 15:40:00,10.37,10.42,10.37,10.42,172000.0,5.4227,5.4489,5.4227,5.4489,172000.0
2005-06-29 15:50:00,10.42,10.44,10.41,10.43,227400.0,5.4489,5.4593,5.4437,5.4541,227400.0
2005-06-30 09:30:00,10.42,10.55,10.41,10.42,388100.0,5.4489,5.5169,5.4437,5.4489,388100.0
2005-06-30 09:40:00,10.42,10.46,10.41,10.44,120800.0,5.4489,5.4698,5.4437,5.4593,120800.0
2005-06-30 09:50:00,10.43,10.45,10.43,10.43,69900.0,5.4541,5.4646,5.4541,5.4541,69900.0
2005-06-30 10:00:00,10.44,10.46,10.43,10.44,117000.0,5.4593,5.4698,5.4541,5.4593,117000.0
2005-06-30 10:10:00,10.43,10.44,10.42,10.42,169200.0,5.4541,5.4593,5.4489,5.4489,169200.0
2005-06-30 10:20:00,10.42,10.44,10.42,10.43,77800.0,5.4489,5.4593,5.4489,5.4541,77800.0
2005-06-30 10:30:00,10.43,10.44,10.42,10.43,99200.0,5.4541,5.4593,5.4489,5.4541,99200.0
2005-06-30 10:40:00,10.43,10.48,10.42,10.48,170200.0,5.4541,5.4803,5.4489,5.4803,170200.0
2005-06-30 10:50:00,10.48,10.48,10.46,10.46,67000.0,5.4803,5.4803,5.4698,5.4698,67000.0
2005-06-30 11:00:00,10.46,10.47,10.43,10.45,159200.0,5.4698,5.475,5.4541,5.4646,159200.0
2005-06-30 11:10:00,10.44,10.45,10.43,10.44,63200.0,5.4593,5.4646,5.4541,5.4593,63200.0
2005-06-30 11:20:00,10.44,10.44,10.42,10.42,165500.0,5.4593,5.4593,5.4489,5.4489,165500.0
2005-06-30 11:30:00,10.42,10.44,10.41,10.43,134700.0,5.4489,5.4593,5.4437,5.4541,134700.0
2005-06-30 11:40:00,10.43,10.46,10.42,10.45,180000.0,5.4541,5.4698,5.4489,5.4646,180000.0
2005-06-30 11:50:00,10.44,10.44,10.43,10.43,82100.0,5.4593,5.4593,5.4541,5.4541,82100.0
2005-06-30 12:00:00,10.43,10.43,10.4,10.42,1111000.0,5.4541,5.4541,5.4384,5.4489,1111000.0
2005-06-30 12:10:00,10.41,10.42,10.36,10.38,230800.0,5.4437,5.4489,5.4175,5.428,230800.0
2005-06-30 12:20:00,10.37,10.4,10.37,10.39,103400.0,5.4227,5.4384,5.4227,5.4332,103400.0
2005-06-30 12:30:00,10.39,10.4,10.36,10.36,111400.0,5.4332,5.4384,5.4175,5.4175,111400.0
2005-06-30 12:40:00,10.36,10.4,10.35,10.38,217900.0,5.4175,5.4384,5.4123,5.428,217900.0
2005-06-30 12:50:00,10.39,10.39,10.36,10.38,70900.0,5.4332,5.4332,5.4175,5.428,70900.0
2005-06-30 13:00:00,10.39,10.39,10.37,10.39,44600.0,5.4332,5.4332,5.4227,5.4332,44600.0
2005-06-30 13:10:00,10.39,10.39,10.38,10.38,54000.0,5.4332,5.4332,5.428,5.428,54000.0
2005-06-30 13:20:00,10.37,10.39,10.37,10.38,27600.0,5.4227,5.4332,5.4227,5.428,27600.0
2005-06-30 13:30:00,10.38,10.39,10.35,10.38,52800.0,5.428,5.4332,5.4123,5.428,52800.0
2005-06-30 13:40:00,10.38,10.38,10.36,10.36,115100.0,5.428,5.428,5.4175,5.4175,115100.0
2005-06-30 13:50:00,10.36,10.38,10.36,10.37,229100.0,5.4175,5.428,5.4175,5.4227,229100.0
2005-06-30 14:00:00,10.37,10.4,10.37,10.39,144100.0,5.4227,5.4384,5.4227,5.4332,144100.0
2005-06-30 14:10:00,10.4,10.4,10.36,10.38,208600.0,5.4384,5.4384,5.4175,5.428,208600.0
2005-06-30 14:20:00,10.38,10.39,10.32,10.33,226100.0,5.428,5.4332,5.3966,5.4018,226100.0
2005-06-30 14:30:00,10.33,10.34,10.26,10.26,308900.0,5.4018,5.4071,5.3652,5.3652,308900.0
2005-06-30 14:40:00,10.26,10.27,10.23,10.25,290900.0,5.3652,5.3704,5.3495,5.36,290900.0
2005-06-30 14:50:00,10.26,10.32,10.25,10.3,336800.0,5.3652,5.3966,5.36,5.3861,336800.0
2005-06-30 15:00:00,10.3,10.31,10.26,10.31,178400.0,5.3861,5.3914,5.3652,5.3914,178400.0
2005-06-30 15:10:00,10.31,10.32,10.29,10.3,208000.0,5.3914,5.3966,5.3809,5.3861,208000.0
2005-06-30 15:20:00,10.31,10.34,10.29,10.3,296400.0,5.3914,5.4071,5.3809,5.3861,296400.0
2005-06-30 15:30:00,10.29,10.3,10.27,10.29,305400.0,5.3809,5.3861,5.3704,5.3809,305400.0
2005-06-30 15:40:00,10.3,10.3,10.26,10.27,463200.0,5.3861,5.3861,5.3652,5.3704,463200.0
2005-06-30 15:50:00,10.27,10.27,10.24,10.25,992400.0,5.3704,5.3704,5.3548,5.36,992400.0
2005-07-01 09:30:00,10.22,10.35,10.22,10.32,339500.0,5.3443,5.4123,5.3443,5.3966,339500.0
2005-07-01 09:40:00,10.31,10.33,10.26,10.32,164300.0,5.3914,5.4018,5.3652,5.3966,164300.0
2005-07-01 09:50:00,10.32,10.33,10.27,10.31,174600.0,5.3966,5.4018,5.3704,5.3914,174600.0
2005-07-01 10:00:00,10.32,10.43,10.32,10.41,425300.0,5.3966,5.4541,5.3966,5.4437,425300.0
2005-07-01 10:10:00,10.4,10.41,10.37,10.4,240100.0,5.4384,5.4437,5.4227,5.4384,240100.0
2005-07-01 10:20:00,10.4,10.41,10.38,10.4,414000.0,5.4384,5.4437,5.428,5.4384,414000.0
2005-07-01 10:30:00,10.41,10.43,10.4,10.41,286700.0,5.4437,5.4541,5.4384,5.4437,286700.0
2005-07-01 10:40:00,10.42,10.42,10.37,10.4,256000.0,5.4489,5.4489,5.4227,5.4384,256000.0
2005-07-01 10:50:00,10.4,10.4,10.38,10.39,130400.0,5.4384,5.4384,5.428,5.4332,130400.0
2005-07-01 11:00:00,10.39,10.4,10.38,10.38,240500.0,5.4332,5.4384,5.428,5.428,240500.0
2005-07-01 11:10:00,10.39,10.42,10.38,10.42,108800.0,5.4332,5.4489,5.428,5.4489,108800.0
2005-07-01 11:20:00,10.42,10.46,10.41,10.46,455800.0,5.4489,5.4698,5.4437,5.4698,455800.0
2005-07-01 11:30:00,10.46,10.48,10.44,10.44,233700.0,5.4698,5.4803,5.4593,5.4593,233700.0
2005-07-01 11:40:00,10.44,10.48,10.42,10.46,448100.0,5.4593,5.4803,5.4489,5.4698,448100.0
2005-07-01 11:50:00,10.45,10.49,10.45,10.48,822600.0,5.4646,5.4855,5.4646,5.4803,822600.0
2005-07-01 12:00:00,10.47,10.53,10.42,10.43,720800.0,5.475,5.5064,5.4489,5.4541,720800.0
2005-07-01 12:10:00,10.43,10.43,10.38,10.38,223600.0,5.4541,5.4541,5.428,5.428,223600.0
2005-07-01 12:20:00,10.38,10.41,10.38,10.39,101600.0,5.428,5.4437,5.428,5.4332,101600.0
2005-07-01 12:30:00,10.39,10.41,10.39,10.41,93100.0,5.4332,5.4437,5.4332,5.4437,93100.0
2005-07-01 12:40:00,10.4,10.43,10.39,10.41,110600.0,5.4384,5.4541,5.4332,5.4437,110600.0
2005-07-01 12:50:00,10.41,10.42,10.4,10.41,40500.0,5.4437,5.4489,5.4384,5.4437,40500.0
2005-07-01 13:00:00,10.41,10.41,10.37,10.39,127200.0,5.4437,5.4437,5.4227,5.4332,127200.0
2005-07-01 13:10:00,10.39,10.4,10.38,10.4,93100.0,5.4332,5.4384,5.428,5.4384,93100.0
2005-07-01 13:20:00,10.4,10.41,10.39,10.39,255600.0,5.4384,5.4437,5.4332,5.4332,255600.0
2005-07-01 13:30:00,10.39,10.4,10.38,10.38,94500.0,5.4332,5.4384,5.428,5.428,94500.0
2005-07-01 13:40:00,10.38,10.39,10.37,10.37,173700.0,5.428,5.4332,5.4227,5.4227,173700.0
2005-07-01 13:50:00,10.37,10.41,10.37,10.41,166800.0,5.4227,5.4437,5.4227,5.4437,166800.0
2005-07-01 14:00:00,10.41,10.45,10.4,10.45,206600.0,5.4437,5.4646,5.4384,5.4646,206600.0
2005-07-01 14:10:00,10.45,10.45,10.38,10.38,257700.0,5.4646,5.4646,5.428,5.428,257700.0
2005-07-01 14:20:00,10.38,10.38,10.33,10.34,109800.0,5.428,5.428,5.4018,5.4071,109800.0
2005-07-01 14:30:00,10.35,10.37,10.33,10.36,183000.0,5.4123,5.4227,5.4018,5.4175,183000.0
2005-07-01 14:40:00,10.36,10.36,10.33,10.33,224400.0,5.4175,5.4175,5.4018,5.4018,224400.0
2005-07-01 14:50:00,10.34,10.36,10.34,10.35,230100.0,5.4071,5.4175,5.4071,5.4123,230100.0
2005-07-01 15:00:00,10.35,10.35,10.3,10.3,223000.0,5.4123,5.4123,5.3861,5.3861,223000.0
2005-07-01 15:10:00,10.31,10.31,10.27,10.29,201900.0,5.3914,5.3914,5.3704,5.3809,201900.0
2005-07-01 15:20:00,10.29,10.29,10.28,10.29,135900.0,5.3809,5.3809,5.3757,5.3809,135900.0
2005-07-01 15:30:00,10.28,10.34,10.28,10.33,202800.0,5.3757,5.4071,5.3757,5.4018,202800.0
2005-07-01 15:40:00,10.33,10.34,10.32,10.33,165300.0,5.4018,5.4071,5.3966,5.4018,165300.0
2005-07-01 15:50:00,10.32,10.33,10.31,10.32,350600.0,5.3966,5.4018,5.3914,5.3966,350600.0
2005-07-05 09:30:00,10.32,10.36,10.25,10.27,433000.0,5.3966,5.4175,5.36,5.3704,433000.0
2005-07-05 09:40:00,10.28,10.28,10.23,10.23,209600.0,5.3757,5.3757,5.3495,5.3495,209600.0
2005-07-05 09:50:00,10.23,10.3,10.22,10.29,127600.0,5.3495,5.3861,5.3443,5.3809,127600.0
2005-07-05 10:00:00,10.3,10.31,10.27,10.29,102300.0,5.3861,5.3914,5.3704,5.3809,102300.0
2005-07-05 10:10:00,10.3,10.31,10.29,10.3,108000.0,5.3861,5.3914,5.3809,5.3861,108000.0
2005-07-05 10:20:00,10.29,10.32,10.29,10.3,124300.0,5.3809,5.3966,5.3809,5.3861,124300.0
2005-07-05 10:30:00,10.31,10.31,10.29,10.29,88600.0,5.3914,5.3914,5.3809,5.3809,88600.0
2005-07-05 10:40:00,10.3,10.33,10.29,10.32,147000.0,5.3861,5.4018,5.3809,5.3966,147000.0
2005-07-05 10:50:00,10.32,10.34,10.31,10.34,102800.0,5.3966,5.4071,5.3914,5.4071,102800.0
2005-07-05 11:00:00,10.34,10.37,10.33,10.36,142900.0,5.4071,5.4227,5.4018,5.4175,142900.0
2005-07-05 11:10:00,10.35,10.42,10.35,10.42,172300.0,5.4123,5.4489,5.4123,5.4489,172300.0
2005-07-05 11:20:00,10.42,10.45,10.4,10.43,218500.0,5.4489,5.4646,5.4384,5.4541,218500.0
2005-07-05 11:30:00,10.42,10.44,10.39,10.39,166100.0,5.4489,5.4593,5.4332,5.4332,166100.0
2005-07-05 11:40:00,10.4,10.41,10.39,10.39,88300.0,5.4384,5.4437,5.4332,5.4332,88300.0
2005-07-05 11:50:00,10.4,10.41,10.39,10.4,90200.0,5.4384,5.4437,5.4332,5.4384,90200.0
2005-07-05 12:00:00,10.4,10.4,10.38,10.38,69500.0,5.4384,5.4384,5.428,5.428,69500.0
2005-07-05 12:10:00,10.39,10.39,10.38,10.39,71200.0,5.4332,5.4332,5.428,5.4332,71200.0
2005-07-05 12:20:00,10.39,10.42,10.38,10.41,112300.0,5.4332,5.4489,5.428,5.4437,112300.0
2005-07-05 12:30:00,10.42,10.42,10.4,10.41,80800.0,5.4489,5.4489,5.4384,5.4437,80800.0
2005-07-05 12:40:00,10.41,10.41,10.38,10.38,36200.0,5.4437,5.4437,5.428,5.428,36200.0
2005-07-05 12:50:00,10.38,10.4,10.34,10.36,199100.0,5.428,5.4384,5.4071,5.4175,199100.0
2005-07-05 13:00:00,10.36,10.39,10.36,10.38,142200.0,5.4175,5.4332,5.4175,5.428,142200.0
2005-07-05 13:10:00,10.39,10.39,10.38,10.39,82500.0,5.4332,5.4332,5.428,5.4332,82500.0
2005-07-05 13:20:00,10.39,10.4,10.38,10.39,91600.0,5.4332,5.4384,5.428,5.4332,91600.0
2005-07-05 13:30:00,10.39,10.41,10.39,10.41,96400.0,5.4332,5.4437,5.4332,5.4437,96400.0
2005-07-05 13:40:00,10.41,10.44,10.4,10.44,158100.0,5.4437,5.4593,5.4384,5.4593,158100.0
2005-07-05 13:50:00,10.44,10.44,10.42,10.43,165500.0,5.4593,5.4593,5.4489,5.4541,165500.0
2005-07-05 14:00:00,10.43,10.44,10.42,10.43,129900.0,5.4541,5.4593,5.4489,5.4541,129900.0
2005-07-05 14:10:00,10.44,10.44,10.39,10.43,246200.0,5.4593,5.4593,5.4332,5.4541,246200.0
2005-07-05 14:20:00,10.42,10.44,10.4,10.42,168400.0,5.4489,5.4593,5.4384,5.4489,168400.0
2005-07-05 14:30:00,10.42,10.42,10.39,10.39,138700.0,5.4489,5.4489,5.4332,5.4332,138700.0
2005-07-05 14:40:00,10.4,10.4,10.38,10.39,152000.0,5.4384,5.4384,5.428,5.4332,152000.0
2005-07-05 14:50:00,10.39,10.42,10.39,10.39,167500.0,5.4332,5.4489,5.4332,5.4332,167500.0
2005-07-05 15:00:00,10.39,10.4,10.37,10.38,110000.0,5.4332,5.4384,5.4227,5.428,110000.0
2005-07-05 15:10:00,10.39,10.4,10.39,10.4,112300.0,5.4332,5.4384,5.4332,5.4384,112300.0
2005-07-05 15:20:00,10.4,10.42,10.4,10.4,280200.0,5.4384,5.4489,5.4384,5.4384,280200.0
2005-07-05 15:30:00,10.4,10.43,10.4,10.42,169300.0,5.4384,5.4541,5.4384,5.4489,169300.0
2005-07-05 15:40:00,10.43,10.44,10.38,10.43,274400.0,5.4541,5.4593,5.428,5.4541,274400.0
2005-07-05 15:50:00,10.42,10.44,10.4,10.41,396600.0,5.4489,5.4593,5.4384,5.4437,396600.0
2005-07-06 09:30:00,10.41,10.42,10.33,10.36,388000.0,5.4437,5.4489,5.4018,5.4175,388000.0
2005-07-06 09:40:00,10.37,10.4,10.33,10.34,246300.0,5.4227,5.4384,5.4018,5.4071,246300.0
2005-07-06 09:50:00,10.34,10.34,10.32,10.34,198200.0,5.4071,5.4071,5.3966,5.4071,198200.0
2005-07-06 10:00:00,10.33,10.34,10.33,10.34,93800.0,5.4018,5.4071,5.4018,5.4071,93800.0
2005-07-06 10:10:00,10.34,10.34,10.33,10.34,178000.0,5.4071,5.4071,5.4018,5.4071,178000.0
2005-07-06 10:20:00,10.33,10.34,10.31,10.32,169900.0,5.4018,5.4071,5.3914,5.3966,169900.0
2005-07-06 10:30:00,10.31,10.34,10.3,10.32,202800.0,5.3914,5.4071,5.3861,5.3966,202800.0
2005-07-06 10:40:00,10.32,10.36,10.32,10.34,142300.0,5.3966,5.4175,5.3966,5.4071,142300.0
2005-07-06 10:50:00,10.33,10.34,10.32,10.32,131000.0,5.4018,5.4071,5.3966,5.3966,131000.0
2005-07-06 11:00:00,10.33,10.33,10.31,10.31,63900.0,5.4018,5.4018,5.3914,5.3914,63900.0
2005-07-06 11:10:00,10.32,10.35,10.3,10.33,163300.0,5.3966,5.4123,5.3861,5.4018,163300.0
2005-07-06 11:20:00,10.33,10.34,10.32,10.32,67000.0,5.4018,5.4071,5.3966,5.3966,67000.0
2005-07-06 11:30:00,10.32,10.33,10.32,10.33,63700.0,5.3966,5.4018,5.3966,5.4018,63700.0
2005-07-06 11:40:00,10.33,10.34,10.32,10.33,72700.0,5.4018,5.4071,5.3966,5.4018,72700.0
2005-07-06 11:50:00,10.33,10.34,10.32,10.34,54500.0,5.4018,5.4071,5.3966,5.4071,54500.0
2005-07-06 12:00:00,10.33,10.34,10.32,10.32,63800.0,5.4018,5.4071,5.3966,5.3966,63800.0
2005-07-06 12:10:00,10.32,10.33,10.32,10.32,40500.0,5.3966,5.4018,5.3966,5.3966,40500.0
2005-07-06 12:20:00,10.33,10.34,10.3,10.31,66300.0,5.4018,5.4071,5.3861,5.3914,66300.0
2005-07-06 12:30:00,10.31,10.33,10.3,10.31,100500.0,5.3914,5.4018,5.3861,5.3914,100500.0
2005-07-06 12:40:00,10.31,10.32,10.31,10.32,55600.0,5.3914,5.3966,5.3914,5.3966,55600.0
2005-07-06 12:50:00,10.31,10.33,10.3,10.32,87400.0,5.3914,5.4018,5.3861,5.3966,87400.0
2005-07-06 13:00:00,10.32,10.33,10.31,10.31,79300.0,5.3966,5.4018,5.3914,5.3914,79300.0
2005-07-06 13:10:00,10.31,10.32,10.3,10.31,59300.0,5.3914,5.3966,5.3861,5.3914,59300.0
2005-07-06 13:20:00,10.32,10.34,10.31,10.33,83600.0,5.3966,5.4071,5.3914,5.4018,83600.0
2005-07-06 13:30:00,10.33,10.34,10.31,10.31,74000.0,5.4018,5.4071,5.3914,5.3914,74000.0
2005-07-06 13:40:00,10.31,10.33,10.31,10.32,77900.0,5.3914,5.4018,5.3914,5.3966,77900.0
2005-07-06 13:50:00,10.31,10.33,10.31,10.33,111900.0,5.3914,5.4018,5.3914,5.4018,111900.0
2005-07-06 14:00:00,10.33,10.33,10.31,10.32,142200.0,5.4018,5.4018,5.3914,5.3966,142200.0
2005-07-06 14:10:00,10.32,10.33,10.31,10.32,52400.0,5.3966,5.4018,5.3914,5.3966,52400.0
2005-07-06 14:20:00,10.32,10.32,10.3,10.31,110300.0,5.3966,5.3966,5.3861,5.3914,110300.0
2005-07-06 14:30:00,10.31,10.32,10.3,10.3,289200.0,5.3914,5.3966,5.3861,5.3861,289200.0
2005-07-06 14:40:00,10.31,10.31,10.3,10.31,117800.0,5.3914,5.3914,5.3861,5.3914,117800.0
2005-07-06 14:50:00,10.3,10.34,10.3,10.31,125600.0,5.3861,5.4071,5.3861,5.3914,125600.0
2005-07-06 15:00:00,10.31,10.34,10.31,10.34,210600.0,5.3914,5.4071,5.3914,5.4071,210600.0
2005-07-06 15:10:00,10.34,10.35,10.33,10.34,264000.0,5.4071,5.4123,5.4018,5.4071,264000.0
2005-07-06 15:20:00,10.33,10.36,10.33,10.35,367300.0,5.4018,5.4175,5.4018,5.4123,367300.0
2005-07-06 15:30:00,10.35,10.37,10.34,10.35,333400.0,5.4123,5.4227,5.4071,5.4123,333400.0
2005-07-06 15:40:00,10.36,10.36,10.33,10.35,281300.0,5.4175,5.4175,5.4018,5.4123,281300.0
2005-07-06 15:50:00,10.35,10.37,10.33,10.34,524100.0,5.4123,5.4227,5.4018,5.4071,524100.0
2005-07-07 09:30:00,10.16,10.2,10.12,10.15,747800.0,5.3129,5.3338,5.292,5.3077,747800.0
2005-07-07 09:40:00,10.16,10.24,10.15,10.22,428600.0,5.3129,5.3548,5.3077,5.3443,428600.0
2005-07-07 09:50:00,10.21,10.23,10.15,10.15,382400.0,5.3391,5.3495,5.3077,5.3077,382400.0
2005-07-07 10:00:00,10.15,10.2,10.13,10.19,552700.0,5.3077,5.3338,5.2972,5.3286,552700.0
2005-07-07 10:10:00,10.19,10.21,10.16,10.17,292400.0,5.3286,5.3391,5.3129,5.3182,292400.0
2005-07-07 10:20:00,10.17,10.19,10.15,10.18,122400.0,5.3182,5.3286,5.3077,5.3234,122400.0
2005-07-07 10:30:00,10.18,10.19,10.15,10.16,231500.0,5.3234,5.3286,5.3077,5.3129,231500.0
2005-07-07 10:40:00,10.16,10.17,10.15,10.17,113700.0,5.3129,5.3182,5.3077,5.3182,113700.0
2005-07-07 10:50:00,10.16,10.17,10.14,10.16,171900.0,5.3129,5.3182,5.3025,5.3129,171900.0
2005-07-07 11:00:00,10.16,10.17,10.14,10.16,176300.0,5.3129,5.3182,5.3025,5.3129,176300.0
2005-07-07 11:10:00,10.16,10.18,10.15,10.16,234800.0,5.3129,5.3234,5.3077,5.3129,234800.0
2005-07-07 11:20:00,10.17,10.18,10.16,10.18,148700.0,5.3182,5.3234,5.3129,5.3234,148700.0
2005-07-07 11:30:00,10.17,10.19,10.17,10.18,95000.0,5.3182,5.3286,5.3182,5.3234,95000.0
2005-07-07 11:40:00,10.18,10.19,10.16,10.16,134100.0,5.3234,5.3286,5.3129,5.3129,134100.0
2005-07-07 11:50:00,10.16,10.19,10.16,10.19,137000.0,5.3129,5.3286,5.3129,5.3286,137000.0
2005-07-07 12:00:00,10.19,10.2,10.17,10.19,180000.0,5.3286,5.3338,5.3182,5.3286,180000.0
2005-07-07 12:10:00,10.19,10.21,10.18,10.19,155100.0,5.3286,5.3391,5.3234,5.3286,155100.0
2005-07-07 12:20:00,10.19,10.22,10.19,10.21,153000.0,5.3286,5.3443,5.3286,5.3391,153000.0
2005-07-07 12:30:00,10.22,10.22,10.17,10.17,256800.0,5.3443,5.3443,5.3182,5.3182,256800.0
2005-07-07 12:40:00,10.17,10.18,10.17,10.18,76500.0,5.3182,5.3234,5.3182,5.3234,76500.0
2005-07-07 12:50:00,10.17,10.18,10.15,10.16,122700.0,5.3182,5.3234,5.3077,5.3129,122700.0
2005-07-07 13:00:00,10.15,10.17,10.15,10.15,214600.0,5.3077,5.3182,5.3077,5.3077,214600.0
2005-07-07 13:10:00,10.15,10.15,10.13,10.13,183800.0,5.3077,5.3077,5.2972,5.2972,183800.0
2005-07-07 13:20:00,10.14,10.14,10.12,10.14,209600.0,5.3025,5.3025,5.292,5.3025,209600.0
2005-07-07 13:30:00,10.13,10.15,10.13,10.15,205200.0,5.2972,5.3077,5.2972,5.3077,205200.0
2005-07-07 13:40:00,10.15,10.17,10.14,10.14,260000.0,5.3077,5.3182,5.3025,5.3025,260000.0
2005-07-07 13:50:00,10.15,10.15,10.13,10.15,239200.0,5.3077,5.3077,5.2972,5.3077,239200.0
2005-07-07 14:00:00,10.15,10.16,10.13,10.16,145300.0,5.3077,5.3129,5.2972,5.3129,145300.0
2005-07-07 14:10:00,10.16,10.17,10.15,10.17,121200.0,5.3129,5.3182,5.3077,5.3182,121200.0
2005-07-07 14:20:00,10.17,10.18,10.16,10.17,91300.0,5.3182,5.3234,5.3129,5.3182,91300.0
2005-07-07 14:30:00,10.17,10.2,10.17,10.2,187100.0,5.3182,5.3338,5.3182,5.3338,187100.0
2005-07-07 14:40:00,10.19,10.2,10.18,10.2,122400.0,5.3286,5.3338,5.3234,5.3338,122400.0
2005-07-07 14:50:00,10.19,10.23,10.19,10.22,188100.0,5.3286,5.3495,5.3286,5.3443,188100.0
2005-07-07 15:00:00,10.22,10.25,10.21,10.25,184400.0,5.3443,5.36,5.3391,5.36,184400.0
2005-07-07 15:10:00,10.24,10.25,10.22,10.24,146200.0,5.3548,5.36,5.3443,5.3548,146200.0
2005-07-07 15:20:00,10.25,10.26,10.21,10.23,191400.0,5.36,5.3652,5.3391,5.3495,191400.0
2005-07-07 15:30:00,10.23,10.24,10.2,10.24,259800.0,5.3495,5.3548,5.3338,5.3548,259800.0
2005-07-07 15:40:00,10.23,10.27,10.23,10.26,219100.0,5.3495,5.3704,5.3495,5.3652,219100.0
2005-07-07 15:50:00,10.26,10.28,10.25,10.28,410100.0,5.3652,5.3757,5.36,5.3757,410100.0
2005-07-08 09:30:00,10.32,10.37,10.29,10.33,265200.0,5.3966,5.4227,5.3809,5.4018,265200.0
2005-07-08 09:40:00,10.33,10.33,10.29,10.29,141400.0,5.4018,5.4018,5.3809,5.3809,141400.0
2005-07-08 09:50:00,10.3,10.3,10.27,10.27,223700.0,5.3861,5.3861,5.3704,5.3704,223700.0
2005-07-08 10:00:00,10.27,10.28,10.21,10.25,367800.0,5.3704,5.3757,5.3391,5.36,367800.0
2005-07-08 10:10:00,10.24,10.25,10.21,10.25,159100.0,5.3548,5.36,5.3391,5.36,159100.0
2005-07-08 10:20:00,10.25,10.28,10.24,10.28,83000.0,5.36,5.3757,5.3548,5.3757,83000.0
2005-07-08 10:30:00,10.28,10.31,10.27,10.28,81800.0,5.3757,5.3914,5.3704,5.3757,81800.0
2005-07-08 10:40:00,10.28,10.29,10.27,10.28,48700.0,5.3757,5.3809,5.3704,5.3757,48700.0
2005-07-08 10:50:00,10.29,10.29,10.27,10.27,92200.0,5.3809,5.3809,5.3704,5.3704,92200.0
2005-07-08 11:00:00,10.28,10.3,10.27,10.28,108800.0,5.3757,5.3861,5.3704,5.3757,108800.0
2005-07-08 11:10:00,10.28,10.31,10.27,10.3,104100.0,5.3757,5.3914,5.3704,5.3861,104100.0
2005-07-08 11:20:00,10.31,10.31,10.28,10.3,116700.0,5.3914,5.3914,5.3757,5.3861,116700.0
2005-07-08 11:30:00,10.31,10.34,10.3,10.33,94000.0,5.3914,5.4071,5.3861,5.4018,94000.0
2005-07-08 11:40:00,10.33,10.33,10.31,10.32,65800.0,5.4018,5.4018,5.3914,5.3966,65800.0
2005-07-08 11:50:00,10.32,10.33,10.31,10.33,50200.0,5.3966,5.4018,5.3914,5.4018,50200.0
2005-07-08 12:00:00,10.33,10.35,10.32,10.34,103900.0,5.4018,5.4123,5.3966,5.4071,103900.0
2005-07-08 12:10:00,10.33,10.34,10.32,10.33,62900.0,5.4018,5.4071,5.3966,5.4018,62900.0
2005-07-08 12:20:00,10.33,10.34,10.32,10.34,65400.0,5.4018,5.4071,5.3966,5.4071,65400.0
2005-07-08 12:30:00,10.34,10.38,10.33,10.38,249700.0,5.4071,5.428,5.4018,5.428,249700.0
2005-07-08 12:40:00,10.37,10.4,10.37,10.39,167500.0,5.4227,5.4384,5.4227,5.4332,167500.0
2005-07-08 12:50:00,10.39,10.4,10.37,10.4,158800.0,5.4332,5.4384,5.4227,5.4384,158800.0
2005-07-08 13:00:00,10.39,10.41,10.38,10.39,423800.0,5.4332,5.4437,5.428,5.4332,423800.0
2005-07-08 13:10:00,10.38,10.41,10.36,10.38,138200.0,5.428,5.4437,5.4175,5.428,138200.0
2005-07-08 13:20:00,10.37,10.39,10.36,10.38,59900.0,5.4227,5.4332,5.4175,5.428,59900.0
2005-07-08 13:30:00,10.38,10.39,10.37,10.37,164400.0,5.428,5.4332,5.4227,5.4227,164400.0
2005-07-08 13:40:00,10.37,10.38,10.35,10.36,331700.0,5.4227,5.428,5.4123,5.4175,331700.0
2005-07-08 13:50:00,10.36,10.39,10.36,10.39,149400.0,5.4175,5.4332,5.4175,5.4332,149400.0
2005-07-08 14:00:00,10.38,10.42,10.38,10.41,218200.0,5.428,5.4489,5.428,5.4437,218200.0
2005-07-08 14:10:00,10.41,10.44,10.41,10.43,232100.0,5.4437,5.4593,5.4437,5.4541,232100.0
2005-07-08 14:20:00,10.44,10.45,10.42,10.44,442500.0,5.4593,5.4646,5.4489,5.4593,442500.0
2005-07-08 14:30:00,10.44,10.47,10.43,10.46,289300.0,5.4593,5.475,5.4541,5.4698,289300.0
2005-07-08 14:40:00,10.46,10.49,10.45,10.48,267800.0,5.4698,5.4855,5.4646,5.4803,267800.0
2005-07-08 14:50:00,10.48,10.49,10.47,10.49,202500.0,5.4803,5.4855,5.475,5.4855,202500.0
2005-07-08 15:00:00,10.48,10.49,10.45,10.45,109300.0,5.4803,5.4855,5.4646,5.4646,109300.0
2005-07-08 15:10:00,10.46,10.47,10.45,10.45,56500.0,5.4698,5.475,5.4646,5.4646,56500.0
2005-07-08 15:20:00,10.45,10.46,10.41,10.42,590900.0,5.4646,5.4698,5.4437,5.4489,590900.0
2005-07-08 15:30:00,10.42,10.45,10.41,10.44,428400.0,5.4489,5.4646,5.4437,5.4593,428400.0
2005-07-08 15:40:00,10.45,10.45,10.38,10.39,474900.0,5.4646,5.4646,5.428,5.4332,474900.0
2005-07-08 15:50:00,10.4,10.44,10.38,10.41,688600.0,5.4384,5.4593,5.428,5.4437,688600.0
2005-07-11 09:30:00,10.55,10.57,10.48,10.56,454600.0,5.5169,5.5273,5.4803,5.5221,454600.0
2005-07-11 09:40:00,10.56,10.56,10.53,10.56,139900.0,5.5221,5.5221,5.5064,5.5221,139900.0
2005-07-11 09:50:00,10.57,10.6,10.55,10.59,276200.0,5.5273,5.543,5.5169,5.5378,276200.0
2005-07-11 10:00:00,10.59,10.65,10.59,10.64,306800.0,5.5378,5.5692,5.5378,5.5639,306800.0
2005-07-11 10:10:00,10.64,10.67,10.63,10.66,253400.0,5.5639,5.5796,5.5587,5.5744,253400.0
2005-07-11 10:20:00,10.66,10.73,10.65,10.73,360900.0,5.5744,5.611,5.5692,5.611,360900.0
2005-07-11 10:30:00,10.73,10.73,10.66,10.69,194700.0,5.611,5.611,5.5744,5.5901,194700.0
2005-07-11 10:40:00,10.67,10.71,10.66,10.71,288800.0,5.5796,5.6005,5.5744,5.6005,288800.0
2005-07-11 10:50:00,10.71,10.72,10.7,10.7,273100.0,5.6005,5.6058,5.5953,5.5953,273100.0
2005-07-11 11:00:00,10.71,10.72,10.7,10.71,286000.0,5.6005,5.6058,5.5953,5.6005,286000.0
2005-07-11 11:10:00,10.7,10.74,10.7,10.74,392700.0,5.5953,5.6162,5.5953,5.6162,392700.0
2005-07-11 11:20:00,10.73,10.75,10.72,10.74,467200.0,5.611,5.6214,5.6058,5.6162,467200.0
2005-07-11 11:30:00,10.74,10.77,10.74,10.76,213600.0,5.6162,5.6319,5.6162,5.6267,213600.0
2005-07-11 11:40:00,10.75,10.78,10.73,10.73,213000.0,5.6214,5.6371,5.611,5.611,213000.0
2005-07-11 11:50:00,10.73,10.74,10.71,10.72,53800.0,5.611,5.6162,5.6005,5.6058,53800.0
2005-07-11 12:00:00,10.73,10.74,10.72,10.73,60400.0,5.611,5.6162,5.6058,5.611,60400.0
2005-07-11 12:10:00,10.73,10.75,10.72,10.74,285800.0,5.611,5.6214,5.6058,5.6162,285800.0
2005-07-11 12:20:00,10.74,10.74,10.68,10.68,147200.0,5.6162,5.6162,5.5848,5.5848,147200.0
2005-07-11 12:30:00,10.68,10.71,10.68,10.71,119200.0,5.5848,5.6005,5.5848,5.6005,119200.0
2005-07-11 12:40:00,10.71,10.72,10.68,10.7,134700.0,5.6005,5.6058,5.5848,5.5953,134700.0
2005-07-11 12:50:00,10.7,10.71,10.69,10.69,52700.0,5.5953,5.6005,5.5901,5.5901,52700.0
2005-07-11 13:00:00,10.69,10.7,10.68,10.69,128400.0,5.5901,5.5953,5.5848,5.5901,128400.0
2005-07-11 13:10:00,10.7,10.72,10.69,10.71,132300.0,5.5953,5.6058,5.5901,5.6005,132300.0
2005-07-11 13:20:00,10.7,10.72,10.7,10.72,131300.0,5.5953,5.6058,5.5953,5.6058,131300.0
2005-07-11 13:30:00,10.72,10.73,10.71,10.73,135600.0,5.6058,5.611,5.6005,5.611,135600.0
2005-07-11 13:40:00,10.72,10.73,10.71,10.71,130600.0,5.6058,5.611,5.6005,5.6005,130600.0
2005-07-11 13:50:00,10.71,10.72,10.69,10.69,73400.0,5.6005,5.6058,5.5901,5.5901,73400.0
2005-07-11 14:00:00,10.7,10.73,10.69,10.71,143800.0,5.5953,5.611,5.5901,5.6005,143800.0
2005-07-11 14:10:00,10.7,10.72,10.7,10.7,125300.0,5.5953,5.6058,5.5953,5.5953,125300.0
2005-07-11 14:20:00,10.71,10.71,10.69,10.71,204600.0,5.6005,5.6005,5.5901,5.6005,204600.0
2005-07-11 14:30:00,10.71,10.72,10.7,10.72,69400.0,5.6005,5.6058,5.5953,5.6058,69400.0
2005-07-11 14:40:00,10.72,10.73,10.71,10.71,116400.0,5.6058,5.611,5.6005,5.6005,116400.0
2005-07-11 14:50:00,10.72,10.72,10.71,10.71,169300.0,5.6058,5.6058,5.6005,5.6005,169300.0
2005-07-11 15:00:00,10.71,10.72,10.7,10.71,173500.0,5.6005,5.6058,5.5953,5.6005,173500.0
2005-07-11 15:10:00,10.71,10.71,10.66,10.68,310200.0,5.6005,5.6005,5.5744,5.5848,310200.0
2005-07-11 15:20:00,10.67,10.68,10.65,10.66,311000.0,5.5796,5.5848,5.5692,5.5744,311000.0
2005-07-11 15:30:00,10.66,10.73,10.65,10.73,487800.0,5.5744,5.611,5.5692,5.611,487800.0
2005-07-11 15:40:00,10.73,10.74,10.71,10.72,286100.0,5.611,5.6162,5.6005,5.6058,286100.0
2005-07-11 15:50:00,10.71,10.72,10.69,10.71,733800.0,5.6005,5.6058,5.5901,5.6005,733800.0
2005-07-12 09:30:00,10.59,10.68,10.57,10.62,623200.0,5.5378,5.5848,5.5273,5.5535,623200.0
2005-07-12 09:40:00,10.62,10.69,10.61,10.66,394800.0,5.5535,5.5901,5.5482,5.5744,394800.0
2005-07-12 09:50:00,10.66,10.72,10.65,10.68,432300.0,5.5744,5.6058,5.5692,5.5848,432300.0
2005-07-12 10:00:00,10.68,10.69,10.62,10.65,368400.0,5.5848,5.5901,5.5535,5.5692,368400.0
2005-07-12 10:10:00,10.65,10.67,10.62,10.67,577600.0,5.5692,5.5796,5.5535,5.5796,577600.0
2005-07-12 10:20:00,10.68,10.69,10.65,10.66,211600.0,5.5848,5.5901,5.5692,5.5744,211600.0
2005-07-12 10:30:00,10.66,10.7,10.65,10.67,727000.0,5.5744,5.5953,5.5692,5.5796,727000.0
2005-07-12 10:40:00,10.68,10.68,10.66,10.66,161400.0,5.5848,5.5848,5.5744,5.5744,161400.0
2005-07-12 10:50:00,10.66,10.7,10.66,10.7,242700.0,5.5744,5.5953,5.5744,5.5953,242700.0
2005-07-12 11:00:00,10.71,10.79,10.68,10.75,1025300.0,5.6005,5.6424,5.5848,5.6214,1025300.0
2005-07-12 11:10:00,10.75,10.77,10.74,10.76,419200.0,5.6214,5.6319,5.6162,5.6267,419200.0
2005-07-12 11:20:00,10.76,10.76,10.71,10.72,162300.0,5.6267,5.6267,5.6005,5.6058,162300.0
2005-07-12 11:30:00,10.72,10.73,10.7,10.71,92900.0,5.6058,5.611,5.5953,5.6005,92900.0
2005-07-12 11:40:00,10.71,10.71,10.68,10.68,61500.0,5.6005,5.6005,5.5848,5.5848,61500.0
2005-07-12 11:50:00,10.68,10.69,10.67,10.67,81000.0,5.5848,5.5901,5.5796,5.5796,81000.0
2005-07-12 12:00:00,10.67,10.7,10.67,10.7,111700.0,5.5796,5.5953,5.5796,5.5953,111700.0
2005-07-12 12:10:00,10.7,10.74,10.68,10.72,246100.0,5.5953,5.6162,5.5848,5.6058,246100.0
2005-07-12 12:20:00,10.73,10.75,10.7,10.74,144100.0,5.611,5.6214,5.5953,5.6162,144100.0
2005-07-12 12:30:00,10.75,10.75,10.74,10.74,66200.0,5.6214,5.6214,5.6162,5.6162,66200.0
2005-07-12 12:40:00,10.74,10.75,10.73,10.74,167600.0,5.6162,5.6214,5.611,5.6162,167600.0
2005-07-12 12:50:00,10.74,10.75,10.72,10.72,145900.0,5.6162,5.6214,5.6058,5.6058,145900.0
2005-07-12 13:00:00,10.72,10.74,10.71,10.72,84200.0,5.6058,5.6162,5.6005,5.6058,84200.0
2005-07-12 13:10:00,10.73,10.74,10.72,10.74,76900.0,5.611,5.6162,5.6058,5.6162,76900.0
2005-07-12 13:20:00,10.73,10.74,10.72,10.72,101800.0,5.611,5.6162,5.6058,5.6058,101800.0
2005-07-12 13:30:00,10.72,10.75,10.72,10.73,91800.0,5.6058,5.6214,5.6058,5.611,91800.0
2005-07-12 13:40:00,10.74,10.75,10.71,10.72,206000.0,5.6162,5.6214,5.6005,5.6058,206000.0
2005-07-12 13:50:00,10.72,10.77,10.72,10.75,333900.0,5.6058,5.6319,5.6058,5.6214,333900.0
2005-07-12 14:00:00,10.74,10.77,10.73,10.74,353000.0,5.6162,5.6319,5.611,5.6162,353000.0
2005-07-12 14:10:00,10.74,11.0,10.74,10.75,155300.0,5.6162,5.7522,5.6162,5.6214,155300.0
2005-07-12 14:20:00,10.75,10.76,10.72,10.73,176000.0,5.6214,5.6267,5.6058,5.611,176000.0
2005-07-12 14:30:00,10.72,10.74,10.72,10.73,150700.0,5.6058,5.6162,5.6058,5.611,150700.0
2005-07-12 14:40:00,10.74,10.74,10.71,10.72,89600.0,5.6162,5.6162,5.6005,5.6058,89600.0
2005-07-12 14:50:00,10.73,10.73,10.68,10.68,269600.0,5.611,5.611,5.5848,5.5848,269600.0
2005-07-12 15:00:00,10.69,10.72,10.68,10.7,454700.0,5.5901,5.6058,5.5848,5.5953,454700.0
2005-07-12 15:10:00,10.7,10.75,10.7,10.73,281400.0,5.5953,5.6214,5.5953,5.611,281400.0
2005-07-12 15:20:00,10.74,10.76,10.73,10.75,466000.0,5.6162,5.6267,5.611,5.6214,466000.0
2005-07-12 15:30:00,10.75,10.8,10.74,10.78,870300.0,5.6214,5.6476,5.6162,5.6371,870300.0
2005-07-12 15:40:00,10.78,10.78,10.74,10.76,702700.0,5.6371,5.6371,5.6162,5.6267,702700.0
2005-07-12 15:50:00,10.76,10.79,10.76,10.78,394000.0,5.6267,5.6424,5.6267,5.6371,394000.0
2005-07-13 09:30:00,10.71,10.74,10.69,10.69,290100.0,5.6005,5.6162,5.5901,5.5901,290100.0
2005-07-13 09:40:00,10.7,10.7,10.68,10.68,151400.0,5.5953,5.5953,5.5848,5.5848,151400.0
2005-07-13 09:50:00,10.68,10.72,10.67,10.67,330200.0,5.5848,5.6058,5.5796,5.5796,330200.0
2005-07-13 10:00:00,10.68,10.7,10.66,10.67,196200.0,5.5848,5.5953,5.5744,5.5796,196200.0
2005-07-13 10:10:00,10.66,10.71,10.66,10.69,391500.0,5.5744,5.6005,5.5744,5.5901,391500.0
2005-07-13 10:20:00,10.69,10.71,10.68,10.69,136400.0,5.5901,5.6005,5.5848,5.5901,136400.0
2005-07-13 10:30:00,10.7,10.71,10.69,10.69,353500.0,5.5953,5.6005,5.5901,5.5901,353500.0
2005-07-13 10:40:00,10.7,10.71,10.68,10.7,215700.0,5.5953,5.6005,5.5848,5.5953,215700.0
2005-07-13 10:50:00,10.7,10.7,10.68,10.69,73900.0,5.5953,5.5953,5.5848,5.5901,73900.0
2005-07-13 11:00:00,10.69,10.71,10.69,10.69,175300.0,5.5901,5.6005,5.5901,5.5901,175300.0
2005-07-13 11:10:00,10.69,10.71,10.68,10.69,170700.0,5.5901,5.6005,5.5848,5.5901,170700.0
2005-07-13 11:20:00,10.69,10.7,10.69,10.69,126700.0,5.5901,5.5953,5.5901,5.5901,126700.0
2005-07-13 11:30:00,10.7,10.7,10.69,10.69,193000.0,5.5953,5.5953,5.5901,5.5901,193000.0
2005-07-13 11:40:00,10.7,10.7,10.69,10.7,103600.0,5.5953,5.5953,5.5901,5.5953,103600.0
2005-07-13 11:50:00,10.7,10.7,10.69,10.69,559500.0,5.5953,5.5953,5.5901,5.5901,559500.0
2005-07-13 12:00:00,10.69,10.7,10.69,10.7,91500.0,5.5901,5.5953,5.5901,5.5953,91500.0
2005-07-13 12:10:00,10.7,10.71,10.69,10.71,93200.0,5.5953,5.6005,5.5901,5.6005,93200.0
2005-07-13 12:20:00,10.7,10.72,10.7,10.71,183300.0,5.5953,5.6058,5.5953,5.6005,183300.0
2005-07-13 12:30:00,10.72,10.75,10.71,10.75,163500.0,5.6058,5.6214,5.6005,5.6214,163500.0
2005-07-13 12:40:00,10.74,10.75,10.72,10.73,103000.0,5.6162,5.6214,5.6058,5.611,103000.0
2005-07-13 12:50:00,10.73,10.74,10.72,10.73,117100.0,5.611,5.6162,5.6058,5.611,117100.0
2005-07-13 13:00:00,10.73,10.74,10.73,10.73,59900.0,5.611,5.6162,5.611,5.611,59900.0
2005-07-13 13:10:00,10.74,10.74,10.69,10.7,103900.0,5.6162,5.6162,5.5901,5.5953,103900.0
2005-07-13 13:20:00,10.7,10.71,10.69,10.71,95200.0,5.5953,5.6005,5.5901,5.6005,95200.0
2005-07-13 13:30:00,10.7,10.71,10.7,10.7,54300.0,5.5953,5.6005,5.5953,5.5953,54300.0
2005-07-13 13:40:00,10.7,10.74,10.7,10.71,185600.0,5.5953,5.6162,5.5953,5.6005,185600.0
2005-07-13 13:50:00,10.71,10.73,10.7,10.73,55200.0,5.6005,5.611,5.5953,5.611,55200.0
2005-07-13 14:00:00,10.73,10.73,10.7,10.72,99900.0,5.611,5.611,5.5953,5.6058,99900.0
2005-07-13 14:10:00,10.71,10.73,10.7,10.71,255000.0,5.6005,5.611,5.5953,5.6005,255000.0
2005-07-13 14:20:00,10.72,10.73,10.71,10.72,240800.0,5.6058,5.611,5.6005,5.6058,240800.0
2005-07-13 14:30:00,10.72,10.72,10.69,10.69,105700.0,5.6058,5.6058,5.5901,5.5901,105700.0
2005-07-13 14:40:00,10.69,10.7,10.69,10.7,113300.0,5.5901,5.5953,5.5901,5.5953,113300.0
2005-07-13 14:50:00,10.7,10.7,10.67,10.68,155900.0,5.5953,5.5953,5.5796,5.5848,155900.0
2005-07-13 15:00:00,10.67,10.7,10.67,10.69,154200.0,5.5796,5.5953,5.5796,5.5901,154200.0
2005-07-13 15:10:00,10.69,10.71,10.69,10.71,290900.0,5.5901,5.6005,5.5901,5.6005,290900.0
2005-07-13 15:20:00,10.71,10.71,10.69,10.7,285900.0,5.6005,5.6005,5.5901,5.5953,285900.0
2005-07-13 15:30:00,10.69,10.71,10.68,10.69,319400.0,5.5901,5.6005,5.5848,5.5901,319400.0
2005-07-13 15:40:00,10.7,10.71,10.69,10.7,321200.0,5.5953,5.6005,5.5901,5.5953,321200.0
2005-07-13 15:50:00,10.71,10.71,10.68,10.7,435900.0,5.6005,5.6005,5.5848,5.5953,435900.0
2005-07-14 09:30:00,10.75,10.88,10.75,10.88,658800.0,5.6214,5.6894,5.6214,5.6894,658800.0
2005-07-14 09:40:00,10.88,10.89,10.85,10.86,542300.0,5.6894,5.6947,5.6737,5.679,542300.0
2005-07-14 09:50:00,10.86,10.95,10.86,10.93,395000.0,5.679,5.726,5.679,5.7156,395000.0
2005-07-14 10:00:00,10.93,10.97,10.92,10.93,215900.0,5.7156,5.7365,5.7103,5.7156,215900.0
2005-07-14 10:10:00,10.93,10.94,10.88,10.92,197800.0,5.7156,5.7208,5.6894,5.7103,197800.0
2005-07-14 10:20:00,10.92,10.97,10.91,10.96,210100.0,5.7103,5.7365,5.7051,5.7313,210100.0
2005-07-14 10:30:00,10.95,10.98,10.95,10.97,371500.0,5.726,5.7417,5.726,5.7365,371500.0
2005-07-14 10:40:00,10.96,10.97,10.95,10.95,138500.0,5.7313,5.7365,5.726,5.726,138500.0
2005-07-14 10:50:00,10.96,10.96,10.95,10.95,126700.0,5.7313,5.7313,5.726,5.726,126700.0
2005-07-14 11:00:00,10.96,10.97,10.94,10.96,185200.0,5.7313,5.7365,5.7208,5.7313,185200.0
2005-07-14 11:10:00,10.96,10.97,10.94,10.96,149100.0,5.7313,5.7365,5.7208,5.7313,149100.0
2005-07-14 11:20:00,10.96,10.96,10.95,10.96,101800.0,5.7313,5.7313,5.726,5.7313,101800.0
2005-07-14 11:30:00,10.95,10.97,10.95,10.97,217300.0,5.726,5.7365,5.726,5.7365,217300.0
2005-07-14 11:40:00,10.96,11.02,10.96,11.01,577100.0,5.7313,5.7626,5.7313,5.7574,577100.0
2005-07-14 11:50:00,11.01,11.02,10.98,11.0,328600.0,5.7574,5.7626,5.7417,5.7522,328600.0
2005-07-14 12:00:00,11.0,11.02,10.98,10.99,199100.0,5.7522,5.7626,5.7417,5.747,199100.0
2005-07-14 12:10:00,10.99,11.02,10.96,10.96,178500.0,5.747,5.7626,5.7313,5.7313,178500.0
2005-07-14 12:20:00,10.95,10.97,10.92,10.92,132500.0,5.726,5.7365,5.7103,5.7103,132500.0
2005-07-14 12:30:00,10.92,10.93,10.91,10.92,1677400.0,5.7103,5.7156,5.7051,5.7103,1677400.0
2005-07-14 12:40:00,10.92,10.93,10.91,10.92,50300.0,5.7103,5.7156,5.7051,5.7103,50300.0
2005-07-14 12:50:00,10.93,10.94,10.92,10.92,118600.0,5.7156,5.7208,5.7103,5.7103,118600.0
2005-07-14 13:00:00,10.93,10.96,10.92,10.95,143000.0,5.7156,5.7313,5.7103,5.726,143000.0
2005-07-14 13:10:00,10.95,10.98,10.95,10.97,126300.0,5.726,5.7417,5.726,5.7365,126300.0
2005-07-14 13:20:00,10.98,10.98,10.97,10.97,68100.0,5.7417,5.7417,5.7365,5.7365,68100.0
2005-07-14 13:30:00,10.97,10.98,10.97,10.98,79400.0,5.7365,5.7417,5.7365,5.7417,79400.0
2005-07-14 13:40:00,10.97,10.98,10.94,10.96,187400.0,5.7365,5.7417,5.7208,5.7313,187400.0
2005-07-14 13:50:00,10.96,10.96,10.93,10.95,84200.0,5.7313,5.7313,5.7156,5.726,84200.0
2005-07-14 14:00:00,10.94,10.96,10.94,10.95,54600.0,5.7208,5.7313,5.7208,5.726,54600.0
2005-07-14 14:10:00,10.94,10.96,10.93,10.95,108900.0,5.7208,5.7313,5.7156,5.726,108900.0
2005-07-14 14:20:00,10.95,10.95,10.93,10.93,76900.0,5.726,5.726,5.7156,5.7156,76900.0
2005-07-14 14:30:00,10.94,10.94,10.91,10.92,118200.0,5.7208,5.7208,5.7051,5.7103,118200.0
2005-07-14 14:40:00,10.91,10.92,10.9,10.91,214200.0,5.7051,5.7103,5.6999,5.7051,214200.0
2005-07-14 14:50:00,10.92,10.94,10.9,10.93,225500.0,5.7103,5.7208,5.6999,5.7156,225500.0
2005-07-14 15:00:00,10.93,10.94,10.88,10.91,302800.0,5.7156,5.7208,5.6894,5.7051,302800.0
2005-07-14 15:10:00,10.91,10.91,10.89,10.89,218500.0,5.7051,5.7051,5.6947,5.6947,218500.0
2005-07-14 15:20:00,10.89,10.94,10.88,10.91,534000.0,5.6947,5.7208,5.6894,5.7051,534000.0
2005-07-14 15:30:00,10.91,10.94,10.91,10.91,329000.0,5.7051,5.7208,5.7051,5.7051,329000.0
2005-07-14 15:40:00,10.92,10.92,10.89,10.9,389700.0,5.7103,5.7103,5.6947,5.6999,389700.0
2005-07-14 15:50:00,10.9,10.91,10.85,10.86,435900.0,5.6999,5.7051,5.6737,5.679,435900.0
2005-07-15 09:30:00,10.94,10.97,10.89,10.93,804700.0,5.7208,5.7365,5.6947,5.7156,804700.0
2005-07-15 09:40:00,10.93,10.98,10.93,10.98,424100.0,5.7156,5.7417,5.7156,5.7417,424100.0
2005-07-15 09:50:00,10.98,10.98,10.93,10.94,90400.0,5.7417,5.7417,5.7156,5.7208,90400.0
2005-07-15 10:00:00,10.93,10.94,10.88,10.89,218400.0,5.7156,5.7208,5.6894,5.6947,218400.0
2005-07-15 10:10:00,10.89,10.92,10.89,10.91,217400.0,5.6947,5.7103,5.6947,5.7051,217400.0
2005-07-15 10:20:00,10.9,10.92,10.89,10.91,169500.0,5.6999,5.7103,5.6947,5.7051,169500.0
2005-07-15 10:30:00,10.91,10.92,10.9,10.92,277000.0,5.7051,5.7103,5.6999,5.7103,277000.0
2005-07-15 10:40:00,10.91,10.92,10.89,10.91,197400.0,5.7051,5.7103,5.6947,5.7051,197400.0
2005-07-15 10:50:00,10.91,10.91,10.89,10.9,45600.0,5.7051,5.7051,5.6947,5.6999,45600.0
2005-07-15 11:00:00,10.91,10.92,10.9,10.9,65200.0,5.7051,5.7103,5.6999,5.6999,65200.0
2005-07-15 11:10:00,10.9,10.91,10.89,10.9,105200.0,5.6999,5.7051,5.6947,5.6999,105200.0
2005-07-15 11:20:00,10.9,10.9,10.88,10.88,46800.0,5.6999,5.6999,5.6894,5.6894,46800.0
2005-07-15 11:30:00,10.88,10.89,10.85,10.86,64800.0,5.6894,5.6947,5.6737,5.679,64800.0
2005-07-15 11:40:00,10.87,10.87,10.85,10.85,46800.0,5.6842,5.6842,5.6737,5.6737,46800.0
2005-07-15 11:50:00,10.85,10.86,10.84,10.84,55800.0,5.6737,5.679,5.6685,5.6685,55800.0
2005-07-15 12:00:00,10.84,10.85,10.83,10.84,94000.0,5.6685,5.6737,5.6633,5.6685,94000.0
2005-07-15 12:10:00,10.83,10.85,10.81,10.85,187600.0,5.6633,5.6737,5.6528,5.6737,187600.0
2005-07-15 12:20:00,10.85,10.86,10.82,10.83,444900.0,5.6737,5.679,5.6581,5.6633,444900.0
2005-07-15 12:30:00,10.84,10.85,10.83,10.83,97100.0,5.6685,5.6737,5.6633,5.6633,97100.0
2005-07-15 12:40:00,10.83,10.85,10.82,10.85,72900.0,5.6633,5.6737,5.6581,5.6737,72900.0
2005-07-15 12:50:00,10.85,10.87,10.83,10.86,136100.0,5.6737,5.6842,5.6633,5.679,136100.0
2005-07-15 13:00:00,10.86,10.86,10.84,10.85,31500.0,5.679,5.679,5.6685,5.6737,31500.0
2005-07-15 13:10:00,10.85,10.85,10.84,10.85,53900.0,5.6737,5.6737,5.6685,5.6737,53900.0
2005-07-15 13:20:00,10.85,10.87,10.85,10.85,33500.0,5.6737,5.6842,5.6737,5.6737,33500.0
2005-07-15 13:30:00,10.85,10.88,10.85,10.87,53000.0,5.6737,5.6894,5.6737,5.6842,53000.0
2005-07-15 13:40:00,10.87,10.87,10.85,10.85,28700.0,5.6842,5.6842,5.6737,5.6737,28700.0
2005-07-15 13:50:00,10.85,10.86,10.85,10.85,70400.0,5.6737,5.679,5.6737,5.6737,70400.0
2005-07-15 14:00:00,10.85,10.89,10.85,10.89,131500.0,5.6737,5.6947,5.6737,5.6947,131500.0
2005-07-15 14:10:00,10.89,10.89,10.88,10.89,135900.0,5.6947,5.6947,5.6894,5.6947,135900.0
2005-07-15 14:20:00,10.89,10.93,10.89,10.93,127500.0,5.6947,5.7156,5.6947,5.7156,127500.0
2005-07-15 14:30:00,10.93,10.94,10.92,10.93,128400.0,5.7156,5.7208,5.7103,5.7156,128400.0
2005-07-15 14:40:00,10.94,10.96,10.92,10.92,194800.0,5.7208,5.7313,5.7103,5.7103,194800.0
2005-07-15 14:50:00,10.92,10.95,10.91,10.94,99200.0,5.7103,5.726,5.7051,5.7208,99200.0
2005-07-15 15:00:00,10.95,10.95,10.93,10.93,86700.0,5.726,5.726,5.7156,5.7156,86700.0
2005-07-15 15:10:00,10.94,10.94,10.93,10.94,371200.0,5.7208,5.7208,5.7156,5.7208,371200.0
2005-07-15 15:20:00,10.94,10.95,10.93,10.95,241700.0,5.7208,5.726,5.7156,5.726,241700.0
2005-07-15 15:30:00,10.94,10.96,10.93,10.94,237400.0,5.7208,5.7313,5.7156,5.7208,237400.0
2005-07-15 15:40:00,10.95,10.99,10.94,10.98,387200.0,5.726,5.747,5.7208,5.7417,387200.0
2005-07-15 15:50:00,10.98,11.0,10.95,10.97,461300.0,5.7417,5.7522,5.726,5.7365,461300.0
2005-07-18 09:30:00,11.02,11.1,10.99,11.1,1040000.0,5.7626,5.8045,5.747,5.8045,1040000.0
2005-07-18 09:40:00,11.1,11.19,11.08,11.15,1014600.0,5.8045,5.8515,5.794,5.8306,1014600.0
2005-07-18 09:50:00,11.15,11.17,11.11,11.11,354300.0,5.8306,5.8411,5.8097,5.8097,354300.0
2005-07-18 10:00:00,11.12,11.15,11.1,11.15,235900.0,5.8149,5.8306,5.8045,5.8306,235900.0
2005-07-18 10:10:00,11.15,11.17,11.14,11.16,175600.0,5.8306,5.8411,5.8254,5.8358,175600.0
2005-07-18 10:20:00,11.15,11.16,11.13,11.14,162700.0,5.8306,5.8358,5.8202,5.8254,162700.0
2005-07-18 10:30:00,11.14,11.14,11.11,11.12,136000.0,5.8254,5.8254,5.8097,5.8149,136000.0
2005-07-18 10:40:00,11.12,11.16,11.1,11.15,321600.0,5.8149,5.8358,5.8045,5.8306,321600.0
2005-07-18 10:50:00,11.15,11.16,11.12,11.12,377700.0,5.8306,5.8358,5.8149,5.8149,377700.0
2005-07-18 11:00:00,11.12,11.13,11.07,11.1,323800.0,5.8149,5.8202,5.7888,5.8045,323800.0
2005-07-18 11:10:00,11.11,11.13,11.1,11.11,204300.0,5.8097,5.8202,5.8045,5.8097,204300.0
2005-07-18 11:20:00,11.12,11.12,11.08,11.09,130200.0,5.8149,5.8149,5.794,5.7992,130200.0
2005-07-18 11:30:00,11.08,11.09,11.03,11.07,259300.0,5.794,5.7992,5.7679,5.7888,259300.0
2005-07-18 11:40:00,11.07,11.08,11.04,11.05,212900.0,5.7888,5.794,5.7731,5.7783,212900.0
2005-07-18 11:50:00,11.04,11.05,11.03,11.03,125500.0,5.7731,5.7783,5.7679,5.7679,125500.0
2005-07-18 12:00:00,11.03,11.08,11.02,11.06,204100.0,5.7679,5.794,5.7626,5.7836,204100.0
2005-07-18 12:10:00,11.05,11.06,11.05,11.05,112800.0,5.7783,5.7836,5.7783,5.7783,112800.0
2005-07-18 12:20:00,11.05,11.06,11.01,11.01,154600.0,5.7783,5.7836,5.7574,5.7574,154600.0
2005-07-18 12:30:00,11.01,11.07,11.01,11.05,212700.0,5.7574,5.7888,5.7574,5.7783,212700.0
2005-07-18 12:40:00,11.05,11.06,11.04,11.06,86600.0,5.7783,5.7836,5.7731,5.7836,86600.0
2005-07-18 12:50:00,11.06,11.08,11.06,11.08,99900.0,5.7836,5.794,5.7836,5.794,99900.0
2005-07-18 13:00:00,11.07,11.08,11.01,11.03,382700.0,5.7888,5.794,5.7574,5.7679,382700.0
2005-07-18 13:10:00,11.03,11.04,11.02,11.02,282000.0,5.7679,5.7731,5.7626,5.7626,282000.0
2005-07-18 13:20:00,11.02,11.02,10.98,10.98,393200.0,5.7626,5.7626,5.7417,5.7417,393200.0
2005-07-18 13:30:00,10.98,10.99,10.93,10.94,511200.0,5.7417,5.747,5.7156,5.7208,511200.0
2005-07-18 13:40:00,10.95,10.96,10.84,10.84,424600.0,5.726,5.7313,5.6685,5.6685,424600.0
2005-07-18 13:50:00,10.83,10.89,10.79,10.87,504000.0,5.6633,5.6947,5.6424,5.6842,504000.0
2005-07-18 14:00:00,10.88,10.95,10.87,10.94,204100.0,5.6894,5.726,5.6842,5.7208,204100.0
2005-07-18 14:10:00,10.95,10.97,10.9,10.94,212700.0,5.726,5.7365,5.6999,5.7208,212700.0
2005-07-18 14:20:00,10.94,10.97,10.92,10.93,172400.0,5.7208,5.7365,5.7103,5.7156,172400.0
2005-07-18 14:30:00,10.92,10.95,10.91,10.94,133200.0,5.7103,5.726,5.7051,5.7208,133200.0
2005-07-18 14:40:00,10.94,10.94,10.9,10.92,217300.0,5.7208,5.7208,5.6999,5.7103,217300.0
2005-07-18 14:50:00,10.92,10.98,10.89,10.95,221000.0,5.7103,5.7417,5.6947,5.726,221000.0
2005-07-18 15:00:00,10.95,10.95,10.92,10.94,92300.0,5.726,5.726,5.7103,5.7208,92300.0
2005-07-18 15:10:00,10.93,10.96,10.93,10.94,149600.0,5.7156,5.7313,5.7156,5.7208,149600.0
2005-07-18 15:20:00,10.94,10.99,10.94,10.97,197100.0,5.7208,5.747,5.7208,5.7365,197100.0
2005-07-18 15:30:00,10.97,10.98,10.95,10.97,229100.0,5.7365,5.7417,5.726,5.7365,229100.0
2005-07-18 15:40:00,10.97,10.97,10.95,10.95,501300.0,5.7365,5.7365,5.726,5.726,501300.0
2005-07-18 15:50:00,10.96,10.97,10.93,10.93,320000.0,5.7313,5.7365,5.7156,5.7156,320000.0
2005-07-19 09:30:00,10.94,10.96,10.81,10.82,925900.0,5.7208,5.7313,5.6528,5.6581,925900.0
2005-07-19 09:40:00,10.82,10.84,10.78,10.82,755400.0,5.6581,5.6685,5.6371,5.6581,755400.0
2005-07-19 09:50:00,10.82,10.85,10.82,10.85,763000.0,5.6581,5.6737,5.6581,5.6737,763000.0
2005-07-19 10:00:00,10.85,10.92,10.84,10.9,566700.0,5.6737,5.7103,5.6685,5.6999,566700.0
2005-07-19 10:10:00,10.9,11.02,10.9,10.95,834800.0,5.6999,5.7626,5.6999,5.726,834800.0
2005-07-19 10:20:00,10.94,11.04,10.94,10.99,725600.0,5.7208,5.7731,5.7208,5.747,725600.0
2005-07-19 10:30:00,10.98,11.0,10.95,10.95,503900.0,5.7417,5.7522,5.726,5.726,503900.0
2005-07-19 10:40:00,10.96,10.97,10.92,10.93,323300.0,5.7313,5.7365,5.7103,5.7156,323300.0
2005-07-19 10:50:00,10.93,10.93,10.89,10.89,236900.0,5.7156,5.7156,5.6947,5.6947,236900.0
2005-07-19 11:00:00,10.89,10.9,10.87,10.87,228700.0,5.6947,5.6999,5.6842,5.6842,228700.0
2005-07-19 11:10:00,10.87,10.88,10.83,10.88,417400.0,5.6842,5.6894,5.6633,5.6894,417400.0
2005-07-19 11:20:00,10.87,10.9,10.87,10.9,213900.0,5.6842,5.6999,5.6842,5.6999,213900.0
2005-07-19 11:30:00,10.9,10.9,10.88,10.89,94900.0,5.6999,5.6999,5.6894,5.6947,94900.0
2005-07-19 11:40:00,10.89,10.9,10.88,10.89,195200.0,5.6947,5.6999,5.6894,5.6947,195200.0
2005-07-19 11:50:00,10.89,10.91,10.87,10.89,156700.0,5.6947,5.7051,5.6842,5.6947,156700.0
2005-07-19 12:00:00,10.9,10.9,10.89,10.89,66900.0,5.6999,5.6999,5.6947,5.6947,66900.0
2005-07-19 12:10:00,10.9,10.9,10.89,10.89,56100.0,5.6999,5.6999,5.6947,5.6947,56100.0
2005-07-19 12:20:00,10.89,10.91,10.89,10.91,100600.0,5.6947,5.7051,5.6947,5.7051,100600.0
2005-07-19 12:30:00,10.91,10.92,10.88,10.9,175100.0,5.7051,5.7103,5.6894,5.6999,175100.0
2005-07-19 12:40:00,10.9,10.91,10.89,10.9,48300.0,5.6999,5.7051,5.6947,5.6999,48300.0
2005-07-19 12:50:00,10.91,10.94,10.9,10.93,118500.0,5.7051,5.7208,5.6999,5.7156,118500.0
2005-07-19 13:00:00,10.93,10.94,10.92,10.94,167600.0,5.7156,5.7208,5.7103,5.7208,167600.0
2005-07-19 13:10:00,10.93,10.94,10.93,10.94,106000.0,5.7156,5.7208,5.7156,5.7208,106000.0
2005-07-19 13:20:00,10.93,10.94,10.93,10.94,201700.0,5.7156,5.7208,5.7156,5.7208,201700.0
2005-07-19 13:30:00,10.93,10.94,10.92,10.93,105800.0,5.7156,5.7208,5.7103,5.7156,105800.0
2005-07-19 13:40:00,10.93,10.94,10.92,10.92,57200.0,5.7156,5.7208,5.7103,5.7103,57200.0
2005-07-19 13:50:00,10.93,10.93,10.88,10.9,202300.0,5.7156,5.7156,5.6894,5.6999,202300.0
2005-07-19 14:00:00,10.89,10.94,10.87,10.88,372700.0,5.6947,5.7208,5.6842,5.6894,372700.0
2005-07-19 14:10:00,10.88,10.9,10.87,10.87,237600.0,5.6894,5.6999,5.6842,5.6842,237600.0
2005-07-19 14:20:00,10.88,10.89,10.87,10.89,119800.0,5.6894,5.6947,5.6842,5.6947,119800.0
2005-07-19 14:30:00,10.9,10.91,10.88,10.9,244700.0,5.6999,5.7051,5.6894,5.6999,244700.0
2005-07-19 14:40:00,10.9,10.91,10.88,10.88,114700.0,5.6999,5.7051,5.6894,5.6894,114700.0
2005-07-19 14:50:00,10.88,10.89,10.85,10.86,221900.0,5.6894,5.6947,5.6737,5.679,221900.0
2005-07-19 15:00:00,10.87,10.88,10.85,10.88,174000.0,5.6842,5.6894,5.6737,5.6894,174000.0
2005-07-19 15:10:00,10.88,10.89,10.87,10.89,209800.0,5.6894,5.6947,5.6842,5.6947,209800.0
2005-07-19 15:20:00,10.89,10.9,10.87,10.9,554600.0,5.6947,5.6999,5.6842,5.6999,554600.0
2005-07-19 15:30:00,10.9,10.92,10.9,10.92,482500.0,5.6999,5.7103,5.6999,5.7103,482500.0
2005-07-19 15:40:00,10.92,10.94,10.89,10.89,592000.0,5.7103,5.7208,5.6947,5.6947,592000.0
2005-07-19 15:50:00,10.89,10.9,10.82,10.89,750500.0,5.6947,5.6999,5.6581,5.6947,750500.0
2005-07-20 09:30:00,10.7,10.7,10.52,10.59,1316600.0,5.5953,5.5953,5.5012,5.5378,1316600.0
2005-07-20 09:40:00,10.59,10.59,10.5,10.51,638400.0,5.5378,5.5378,5.4907,5.4959,638400.0
2005-07-20 09:50:00,10.51,10.64,10.5,10.63,937300.0,5.4959,5.5639,5.4907,5.5587,937300.0
2005-07-20 10:00:00,10.61,10.63,10.55,10.61,375400.0,5.5482,5.5587,5.5169,5.5482,375400.0
2005-07-20 10:10:00,10.6,10.61,10.56,10.6,398600.0,5.543,5.5482,5.5221,5.543,398600.0
2005-07-20 10:20:00,10.6,10.6,10.56,10.56,257100.0,5.543,5.543,5.5221,5.5221,257100.0
2005-07-20 10:30:00,10.56,10.61,10.53,10.59,422400.0,5.5221,5.5482,5.5064,5.5378,422400.0
2005-07-20 10:40:00,10.59,10.63,10.58,10.61,207900.0,5.5378,5.5587,5.5326,5.5482,207900.0
2005-07-20 10:50:00,10.61,10.63,10.58,10.59,291600.0,5.5482,5.5587,5.5326,5.5378,291600.0
2005-07-20 11:00:00,10.6,10.6,10.59,10.6,317300.0,5.543,5.543,5.5378,5.543,317300.0
2005-07-20 11:10:00,10.6,10.65,10.59,10.64,202300.0,5.543,5.5692,5.5378,5.5639,202300.0
2005-07-20 11:20:00,10.64,10.65,10.62,10.65,455300.0,5.5639,5.5692,5.5535,5.5692,455300.0
2005-07-20 11:30:00,10.65,10.68,10.64,10.68,332600.0,5.5692,5.5848,5.5639,5.5848,332600.0
2005-07-20 11:40:00,10.68,10.7,10.68,10.68,364800.0,5.5848,5.5953,5.5848,5.5848,364800.0
2005-07-20 11:50:00,10.68,10.69,10.67,10.68,186100.0,5.5848,5.5901,5.5796,5.5848,186100.0
2005-07-20 12:00:00,10.69,10.7,10.68,10.7,200000.0,5.5901,5.5953,5.5848,5.5953,200000.0
2005-07-20 12:10:00,10.7,10.73,10.65,10.68,259800.0,5.5953,5.611,5.5692,5.5848,259800.0
2005-07-20 12:20:00,10.68,10.7,10.67,10.7,126200.0,5.5848,5.5953,5.5796,5.5953,126200.0
2005-07-20 12:30:00,10.71,10.71,10.66,10.66,183700.0,5.6005,5.6005,5.5744,5.5744,183700.0
2005-07-20 12:40:00,10.66,10.71,10.66,10.7,283700.0,5.5744,5.6005,5.5744,5.5953,283700.0
2005-07-20 12:50:00,10.7,10.71,10.66,10.67,154200.0,5.5953,5.6005,5.5744,5.5796,154200.0
2005-07-20 13:00:00,10.67,10.69,10.65,10.65,140300.0,5.5796,5.5901,5.5692,5.5692,140300.0
2005-07-20 13:10:00,10.65,10.71,10.63,10.71,248400.0,5.5692,5.6005,5.5587,5.6005,248400.0
2005-07-20 13:20:00,10.72,10.77,10.71,10.77,388600.0,5.6058,5.6319,5.6005,5.6319,388600.0
2005-07-20 13:30:00,10.77,10.78,10.75,10.75,236400.0,5.6319,5.6371,5.6214,5.6214,236400.0
2005-07-20 13:40:00,10.75,10.77,10.71,10.74,343200.0,5.6214,5.6319,5.6005,5.6162,343200.0
2005-07-20 13:50:00,10.74,10.76,10.72,10.74,128400.0,5.6162,5.6267,5.6058,5.6162,128400.0
2005-07-20 14:00:00,10.75,10.76,10.73,10.75,220600.0,5.6214,5.6267,5.611,5.6214,220600.0
2005-07-20 14:10:00,10.75,10.76,10.73,10.74,180500.0,5.6214,5.6267,5.611,5.6162,180500.0
2005-07-20 14:20:00,10.75,10.78,10.73,10.76,192900.0,5.6214,5.6371,5.611,5.6267,192900.0
2005-07-20 14:30:00,10.77,10.82,10.76,10.81,391200.0,5.6319,5.6581,5.6267,5.6528,391200.0
2005-07-20 14:40:00,10.8,10.82,10.78,10.79,354200.0,5.6476,5.6581,5.6371,5.6424,354200.0
2005-07-20 14:50:00,10.78,10.81,10.75,10.8,386300.0,5.6371,5.6528,5.6214,5.6476,386300.0
2005-07-20 15:00:00,10.8,10.84,10.78,10.84,253700.0,5.6476,5.6685,5.6371,5.6685,253700.0
2005-07-20 15:10:00,10.84,10.92,10.84,10.89,526400.0,5.6685,5.7103,5.6685,5.6947,526400.0
2005-07-20 15:20:00,10.9,10.94,10.87,10.91,553200.0,5.6999,5.7208,5.6842,5.7051,553200.0
2005-07-20 15:30:00,10.9,10.95,10.9,10.94,945800.0,5.6999,5.726,5.6999,5.7208,945800.0
2005-07-20 15:40:00,10.95,11.01,10.95,11.0,1026100.0,5.726,5.7574,5.726,5.7522,1026100.0
2005-07-20 15:50:00,11.01,11.01,10.92,10.93,1481700.0,5.7574,5.7574,5.7103,5.7156,1481700.0
2005-07-21 09:30:00,10.9,10.91,10.82,10.9,301000.0,5.6999,5.7051,5.6581,5.6999,301000.0
2005-07-21 09:40:00,10.9,10.91,10.75,10.77,332700.0,5.6999,5.7051,5.6214,5.6319,332700.0
2005-07-21 09:50:00,10.78,10.86,10.76,10.81,238800.0,5.6371,5.679,5.6267,5.6528,238800.0
2005-07-21 10:00:00,10.82,10.84,10.81,10.83,191900.0,5.6581,5.6685,5.6528,5.6633,191900.0
2005-07-21 10:10:00,10.82,10.82,10.75,10.76,288000.0,5.6581,5.6581,5.6214,5.6267,288000.0
2005-07-21 10:20:00,10.76,10.77,10.7,10.75,349600.0,5.6267,5.6319,5.5953,5.6214,349600.0
2005-07-21 10:30:00,10.76,10.76,10.75,10.75,143300.0,5.6267,5.6267,5.6214,5.6214,143300.0
2005-07-21 10:40:00,10.75,10.8,10.75,10.78,419800.0,5.6214,5.6476,5.6214,5.6371,419800.0
2005-07-21 10:50:00,10.78,10.79,10.77,10.78,188000.0,5.6371,5.6424,5.6319,5.6371,188000.0
2005-07-21 11:00:00,10.79,10.8,10.77,10.8,167900.0,5.6424,5.6476,5.6319,5.6476,167900.0
2005-07-21 11:10:00,10.8,10.85,10.79,10.82,205600.0,5.6476,5.6737,5.6424,5.6581,205600.0
2005-07-21 11:20:00,10.82,10.83,10.8,10.81,101700.0,5.6581,5.6633,5.6476,5.6528,101700.0
2005-07-21 11:30:00,10.8,10.81,10.77,10.78,185100.0,5.6476,5.6528,5.6319,5.6371,185100.0
2005-07-21 11:40:00,10.78,10.85,10.78,10.84,167000.0,5.6371,5.6737,5.6371,5.6685,167000.0
2005-07-21 11:50:00,10.85,10.86,10.8,10.82,147900.0,5.6737,5.679,5.6476,5.6581,147900.0
2005-07-21 12:00:00,10.82,10.83,10.77,10.79,235900.0,5.6581,5.6633,5.6319,5.6424,235900.0
2005-07-21 12:10:00,10.79,10.8,10.77,10.8,105200.0,5.6424,5.6476,5.6319,5.6476,105200.0
2005-07-21 12:20:00,10.8,10.81,10.77,10.79,112600.0,5.6476,5.6528,5.6319,5.6424,112600.0
2005-07-21 12:30:00,10.79,10.82,10.78,10.78,184400.0,5.6424,5.6581,5.6371,5.6371,184400.0
2005-07-21 12:40:00,10.78,10.8,10.77,10.79,136600.0,5.6371,5.6476,5.6319,5.6424,136600.0
2005-07-21 12:50:00,10.79,10.83,10.79,10.8,122500.0,5.6424,5.6633,5.6424,5.6476,122500.0
2005-07-21 13:00:00,10.8,10.84,10.78,10.79,159100.0,5.6476,5.6685,5.6371,5.6424,159100.0
2005-07-21 13:10:00,10.79,10.79,10.74,10.75,245500.0,5.6424,5.6424,5.6162,5.6214,245500.0
2005-07-21 13:20:00,10.75,10.77,10.75,10.76,142600.0,5.6214,5.6319,5.6214,5.6267,142600.0
2005-07-21 13:30:00,10.76,10.76,10.72,10.72,129000.0,5.6267,5.6267,5.6058,5.6058,129000.0
2005-07-21 13:40:00,10.72,10.74,10.69,10.69,336400.0,5.6058,5.6162,5.5901,5.5901,336400.0
2005-07-21 13:50:00,10.69,10.72,10.69,10.7,166100.0,5.5901,5.6058,5.5901,5.5953,166100.0
2005-07-21 14:00:00,10.7,10.72,10.68,10.71,201600.0,5.5953,5.6058,5.5848,5.6005,201600.0
2005-07-21 14:10:00,10.7,10.71,10.65,10.66,386000.0,5.5953,5.6005,5.5692,5.5744,386000.0
2005-07-21 14:20:00,10.65,10.66,10.58,10.59,574700.0,5.5692,5.5744,5.5326,5.5378,574700.0
2005-07-21 14:30:00,10.6,10.65,10.58,10.64,261200.0,5.543,5.5692,5.5326,5.5639,261200.0
2005-07-21 14:40:00,10.64,10.67,10.63,10.64,117200.0,5.5639,5.5796,5.5587,5.5639,117200.0
2005-07-21 14:50:00,10.65,10.65,10.6,10.62,146600.0,5.5692,5.5692,5.543,5.5535,146600.0
2005-07-21 15:00:00,10.62,10.65,10.6,10.61,179100.0,5.5535,5.5692,5.543,5.5482,179100.0
2005-07-21 15:10:00,10.62,10.66,10.62,10.63,450400.0,5.5535,5.5744,5.5535,5.5587,450400.0
2005-07-21 15:20:00,10.63,10.63,10.62,10.63,291100.0,5.5587,5.5587,5.5535,5.5587,291100.0
2005-07-21 15:30:00,10.63,10.65,10.62,10.62,455400.0,5.5587,5.5692,5.5535,5.5535,455400.0
2005-07-21 15:40:00,10.63,10.64,10.59,10.61,433700.0,5.5587,5.5639,5.5378,5.5482,433700.0
2005-07-21 15:50:00,10.61,10.67,10.61,10.63,763400.0,5.5482,5.5796,5.5482,5.5587,763400.0
2005-07-22 09:30:00,10.64,10.64,10.6,10.63,236000.0,5.5639,5.5639,5.543,5.5587,236000.0
2005-07-22 09:40:00,10.62,10.68,10.62,10.68,186800.0,5.5535,5.5848,5.5535,5.5848,186800.0
2005-07-22 09:50:00,10.68,10.71,10.67,10.69,141100.0,5.5848,5.6005,5.5796,5.5901,141100.0
2005-07-22 10:00:00,10.68,10.74,10.68,10.74,405100.0,5.5848,5.6162,5.5848,5.6162,405100.0
2005-07-22 10:10:00,10.75,10.77,10.73,10.74,206300.0,5.6214,5.6319,5.611,5.6162,206300.0
2005-07-22 10:20:00,10.74,10.76,10.74,10.76,264900.0,5.6162,5.6267,5.6162,5.6267,264900.0
2005-07-22 10:30:00,10.75,10.76,10.7,10.7,231600.0,5.6214,5.6267,5.5953,5.5953,231600.0
2005-07-22 10:40:00,10.71,10.71,10.65,10.66,241900.0,5.6005,5.6005,5.5692,5.5744,241900.0
2005-07-22 10:50:00,10.66,10.68,10.65,10.66,342200.0,5.5744,5.5848,5.5692,5.5744,342200.0
2005-07-22 11:00:00,10.66,10.68,10.65,10.67,267200.0,5.5744,5.5848,5.5692,5.5796,267200.0
2005-07-22 11:10:00,10.66,10.66,10.65,10.65,172800.0,5.5744,5.5744,5.5692,5.5692,172800.0
2005-07-22 11:20:00,10.66,10.7,10.65,10.66,271100.0,5.5744,5.5953,5.5692,5.5744,271100.0
2005-07-22 11:30:00,10.67,10.67,10.65,10.66,508800.0,5.5796,5.5796,5.5692,5.5744,508800.0
2005-07-22 11:40:00,10.66,10.68,10.65,10.66,167400.0,5.5744,5.5848,5.5692,5.5744,167400.0
2005-07-22 11:50:00,10.66,10.67,10.65,10.66,67100.0,5.5744,5.5796,5.5692,5.5744,67100.0
2005-07-22 12:00:00,10.67,10.68,10.66,10.66,101600.0,5.5796,5.5848,5.5744,5.5744,101600.0
2005-07-22 12:10:00,10.66,10.72,10.66,10.69,247400.0,5.5744,5.6058,5.5744,5.5901,247400.0
2005-07-22 12:20:00,10.68,10.73,10.68,10.72,106800.0,5.5848,5.611,5.5848,5.6058,106800.0
2005-07-22 12:30:00,10.72,10.73,10.7,10.7,236500.0,5.6058,5.611,5.5953,5.5953,236500.0
2005-07-22 12:40:00,10.7,10.7,10.66,10.67,180100.0,5.5953,5.5953,5.5744,5.5796,180100.0
2005-07-22 12:50:00,10.68,10.68,10.66,10.67,134300.0,5.5848,5.5848,5.5744,5.5796,134300.0
2005-07-22 13:00:00,10.67,10.69,10.66,10.68,117700.0,5.5796,5.5901,5.5744,5.5848,117700.0
2005-07-22 13:10:00,10.68,10.71,10.68,10.7,94700.0,5.5848,5.6005,5.5848,5.5953,94700.0
2005-07-22 13:20:00,10.7,10.72,10.7,10.72,186600.0,5.5953,5.6058,5.5953,5.6058,186600.0
2005-07-22 13:30:00,10.72,10.73,10.71,10.72,115600.0,5.6058,5.611,5.6005,5.6058,115600.0
2005-07-22 13:40:00,10.72,10.73,10.72,10.72,132900.0,5.6058,5.611,5.6058,5.6058,132900.0
2005-07-22 13:50:00,10.72,10.73,10.69,10.7,96500.0,5.6058,5.611,5.5901,5.5953,96500.0
2005-07-22 14:00:00,10.7,10.72,10.69,10.7,148800.0,5.5953,5.6058,5.5901,5.5953,148800.0
2005-07-22 14:10:00,10.69,10.73,10.69,10.72,144200.0,5.5901,5.611,5.5901,5.6058,144200.0
2005-07-22 14:20:00,10.71,10.72,10.7,10.71,79200.0,5.6005,5.6058,5.5953,5.6005,79200.0
2005-07-22 14:30:00,10.72,10.73,10.7,10.73,161500.0,5.6058,5.611,5.5953,5.611,161500.0
2005-07-22 14:40:00,10.73,10.77,10.73,10.76,274900.0,5.611,5.6319,5.611,5.6267,274900.0
2005-07-22 14:50:00,10.76,10.79,10.75,10.78,179800.0,5.6267,5.6424,5.6214,5.6371,179800.0
2005-07-22 15:00:00,10.78,10.79,10.72,10.73,117700.0,5.6371,5.6424,5.6058,5.611,117700.0
2005-07-22 15:10:00,10.73,10.73,10.7,10.72,256800.0,5.611,5.611,5.5953,5.6058,256800.0
2005-07-22 15:20:00,10.71,10.72,10.7,10.72,144800.0,5.6005,5.6058,5.5953,5.6058,144800.0
2005-07-22 15:30:00,10.71,10.74,10.69,10.74,290500.0,5.6005,5.6162,5.5901,5.6162,290500.0
2005-07-22 15:40:00,10.74,10.75,10.72,10.73,327900.0,5.6162,5.6214,5.6058,5.611,327900.0
2005-07-22 15:50:00,10.73,10.75,10.7,10.7,444300.0,5.611,5.6214,5.5953,5.5953,444300.0
2005-07-25 09:30:00,10.8,10.84,10.76,10.79,438600.0,5.6476,5.6685,5.6267,5.6424,438600.0
2005-07-25 09:40:00,10.81,10.87,10.8,10.83,223200.0,5.6528,5.6842,5.6476,5.6633,223200.0
2005-07-25 09:50:00,10.83,10.85,10.73,10.82,223400.0,5.6633,5.6737,5.611,5.6581,223400.0
2005-07-25 10:00:00,10.82,10.84,10.8,10.83,143100.0,5.6581,5.6685,5.6476,5.6633,143100.0
2005-07-25 10:10:00,10.82,10.85,10.81,10.84,196300.0,5.6581,5.6737,5.6528,5.6685,196300.0
2005-07-25 10:20:00,10.84,10.88,10.84,10.88,287500.0,5.6685,5.6894,5.6685,5.6894,287500.0
2005-07-25 10:30:00,10.88,10.9,10.86,10.9,393200.0,5.6894,5.6999,5.679,5.6999,393200.0
2005-07-25 10:40:00,10.9,10.9,10.86,10.89,299600.0,5.6999,5.6999,5.679,5.6947,299600.0
2005-07-25 10:50:00,10.89,10.9,10.87,10.9,254700.0,5.6947,5.6999,5.6842,5.6999,254700.0
2005-07-25 11:00:00,10.9,10.92,10.87,10.88,309300.0,5.6999,5.7103,5.6842,5.6894,309300.0
2005-07-25 11:10:00,10.88,10.9,10.86,10.86,261900.0,5.6894,5.6999,5.679,5.679,261900.0
2005-07-25 11:20:00,10.86,10.87,10.83,10.86,270600.0,5.679,5.6842,5.6633,5.679,270600.0
2005-07-25 11:30:00,10.85,10.86,10.83,10.85,233400.0,5.6737,5.679,5.6633,5.6737,233400.0
2005-07-25 11:40:00,10.85,10.85,10.82,10.84,148900.0,5.6737,5.6737,5.6581,5.6685,148900.0
2005-07-25 11:50:00,10.83,10.83,10.8,10.8,257100.0,5.6633,5.6633,5.6476,5.6476,257100.0
2005-07-25 12:00:00,10.81,10.81,10.78,10.8,210700.0,5.6528,5.6528,5.6371,5.6476,210700.0
2005-07-25 12:10:00,10.8,10.81,10.79,10.8,84500.0,5.6476,5.6528,5.6424,5.6476,84500.0
2005-07-25 12:20:00,10.79,10.8,10.77,10.77,73500.0,5.6424,5.6476,5.6319,5.6319,73500.0
2005-07-25 12:30:00,10.78,10.78,10.72,10.74,300000.0,5.6371,5.6371,5.6058,5.6162,300000.0
2005-07-25 12:40:00,10.74,10.74,10.7,10.72,263600.0,5.6162,5.6162,5.5953,5.6058,263600.0
2005-07-25 12:50:00,10.71,10.72,10.7,10.71,207300.0,5.6005,5.6058,5.5953,5.6005,207300.0
2005-07-25 13:00:00,10.7,10.71,10.65,10.66,338100.0,5.5953,5.6005,5.5692,5.5744,338100.0
2005-07-25 13:10:00,10.65,10.67,10.65,10.66,402500.0,5.5692,5.5796,5.5692,5.5744,402500.0
2005-07-25 13:20:00,10.65,10.66,10.63,10.65,294900.0,5.5692,5.5744,5.5587,5.5692,294900.0
2005-07-25 13:30:00,10.64,10.65,10.61,10.61,289200.0,5.5639,5.5692,5.5482,5.5482,289200.0
2005-07-25 13:40:00,10.62,10.67,10.58,10.66,421500.0,5.5535,5.5796,5.5326,5.5744,421500.0
2005-07-25 13:50:00,10.66,10.69,10.62,10.62,310700.0,5.5744,5.5901,5.5535,5.5535,310700.0
2005-07-25 14:00:00,10.62,10.65,10.61,10.64,281200.0,5.5535,5.5692,5.5482,5.5639,281200.0
2005-07-25 14:10:00,10.64,10.64,10.59,10.63,251300.0,5.5639,5.5639,5.5378,5.5587,251300.0
2005-07-25 14:20:00,10.62,10.64,10.62,10.63,93900.0,5.5535,5.5639,5.5535,5.5587,93900.0
2005-07-25 14:30:00,10.63,10.66,10.61,10.62,299500.0,5.5587,5.5744,5.5482,5.5535,299500.0
2005-07-25 14:40:00,10.62,10.66,10.62,10.66,193100.0,5.5535,5.5744,5.5535,5.5744,193100.0
2005-07-25 14:50:00,10.65,10.65,10.6,10.61,183400.0,5.5692,5.5692,5.543,5.5482,183400.0
2005-07-25 15:00:00,10.6,10.62,10.6,10.6,230700.0,5.543,5.5535,5.543,5.543,230700.0
2005-07-25 15:10:00,10.59,10.6,10.58,10.6,396600.0,5.5378,5.543,5.5326,5.543,396600.0
2005-07-25 15:20:00,10.6,10.6,10.58,10.59,272900.0,5.543,5.543,5.5326,5.5378,272900.0
2005-07-25 15:30:00,10.59,10.61,10.58,10.61,311200.0,5.5378,5.5482,5.5326,5.5482,311200.0
2005-07-25 15:40:00,10.61,10.61,10.58,10.59,251900.0,5.5482,5.5482,5.5326,5.5378,251900.0
2005-07-25 15:50:00,10.59,10.63,10.58,10.59,618700.0,5.5378,5.5587,5.5326,5.5378,618700.0
2005-07-26 09:30:00,10.61,10.71,10.61,10.62,300400.0,5.5482,5.6005,5.5482,5.5535,300400.0
2005-07-26 09:40:00,10.62,10.68,10.6,10.68,279400.0,5.5535,5.5848,5.543,5.5848,279400.0
2005-07-26 09:50:00,10.68,10.68,10.64,10.67,272900.0,5.5848,5.5848,5.5639,5.5796,272900.0
2005-07-26 10:00:00,10.67,10.7,10.64,10.69,215200.0,5.5796,5.5953,5.5639,5.5901,215200.0
2005-07-26 10:10:00,10.7,10.71,10.65,10.7,583900.0,5.5953,5.6005,5.5692,5.5953,583900.0
2005-07-26 10:20:00,10.7,10.7,10.67,10.67,140500.0,5.5953,5.5953,5.5796,5.5796,140500.0
2005-07-26 10:30:00,10.67,10.71,10.67,10.71,196900.0,5.5796,5.6005,5.5796,5.6005,196900.0
2005-07-26 10:40:00,10.71,10.71,10.69,10.71,209800.0,5.6005,5.6005,5.5901,5.6005,209800.0
2005-07-26 10:50:00,10.71,10.73,10.68,10.69,266900.0,5.6005,5.611,5.5848,5.5901,266900.0
2005-07-26 11:00:00,10.7,10.71,10.68,10.71,191900.0,5.5953,5.6005,5.5848,5.6005,191900.0
2005-07-26 11:10:00,10.71,10.74,10.7,10.73,308300.0,5.6005,5.6162,5.5953,5.611,308300.0
2005-07-26 11:20:00,10.74,10.74,10.71,10.73,196700.0,5.6162,5.6162,5.6005,5.611,196700.0
2005-07-26 11:30:00,10.72,10.73,10.72,10.73,152000.0,5.6058,5.611,5.6058,5.611,152000.0
2005-07-26 11:40:00,10.73,10.74,10.72,10.73,164300.0,5.611,5.6162,5.6058,5.611,164300.0
2005-07-26 11:50:00,10.73,10.74,10.71,10.72,169600.0,5.611,5.6162,5.6005,5.6058,169600.0
2005-07-26 12:00:00,10.73,10.73,10.69,10.7,123100.0,5.611,5.611,5.5901,5.5953,123100.0
2005-07-26 12:10:00,10.7,10.7,10.68,10.69,138300.0,5.5953,5.5953,5.5848,5.5901,138300.0
2005-07-26 12:20:00,10.7,10.7,10.67,10.67,132000.0,5.5953,5.5953,5.5796,5.5796,132000.0
2005-07-26 12:30:00,10.68,10.7,10.66,10.7,110400.0,5.5848,5.5953,5.5744,5.5953,110400.0
2005-07-26 12:40:00,10.69,10.82,10.69,10.82,515400.0,5.5901,5.6581,5.5901,5.6581,515400.0
2005-07-26 12:50:00,10.81,10.86,10.76,10.76,565700.0,5.6528,5.679,5.6267,5.6267,565700.0
2005-07-26 13:00:00,10.76,10.78,10.71,10.74,326600.0,5.6267,5.6371,5.6005,5.6162,326600.0
2005-07-26 13:10:00,10.74,10.74,10.73,10.74,159300.0,5.6162,5.6162,5.611,5.6162,159300.0
2005-07-26 13:20:00,10.74,10.75,10.73,10.75,198400.0,5.6162,5.6214,5.611,5.6214,198400.0
2005-07-26 13:30:00,10.74,10.75,10.7,10.71,170200.0,5.6162,5.6214,5.5953,5.6005,170200.0
2005-07-26 13:40:00,10.71,10.75,10.7,10.73,148900.0,5.6005,5.6214,5.5953,5.611,148900.0
2005-07-26 13:50:00,10.74,10.77,10.73,10.77,166800.0,5.6162,5.6319,5.611,5.6319,166800.0
2005-07-26 14:00:00,10.77,10.8,10.77,10.77,214800.0,5.6319,5.6476,5.6319,5.6319,214800.0
2005-07-26 14:10:00,10.77,10.78,10.74,10.75,148400.0,5.6319,5.6371,5.6162,5.6214,148400.0
2005-07-26 14:20:00,10.75,10.79,10.75,10.78,238900.0,5.6214,5.6424,5.6214,5.6371,238900.0
2005-07-26 14:30:00,10.79,10.79,10.74,10.74,192100.0,5.6424,5.6424,5.6162,5.6162,192100.0
2005-07-26 14:40:00,10.75,10.75,10.74,10.74,194400.0,5.6214,5.6214,5.6162,5.6162,194400.0
2005-07-26 14:50:00,10.75,10.81,10.75,10.81,334200.0,5.6214,5.6528,5.6214,5.6528,334200.0
2005-07-26 15:00:00,10.79,10.82,10.78,10.81,269600.0,5.6424,5.6581,5.6371,5.6528,269600.0
2005-07-26 15:10:00,10.82,10.84,10.82,10.83,310100.0,5.6581,5.6685,5.6581,5.6633,310100.0
2005-07-26 15:20:00,10.84,10.88,10.83,10.87,498000.0,5.6685,5.6894,5.6633,5.6842,498000.0
2005-07-26 15:30:00,10.87,10.88,10.85,10.87,387300.0,5.6842,5.6894,5.6737,5.6842,387300.0
2005-07-26 15:40:00,10.87,10.88,10.86,10.87,646900.0,5.6842,5.6894,5.679,5.6842,646900.0
2005-07-26 15:50:00,10.87,10.88,10.85,10.86,532800.0,5.6842,5.6894,5.6737,5.679,532800.0
2005-07-27 09:30:00,10.9,10.91,10.86,10.86,248500.0,5.6999,5.7051,5.679,5.679,248500.0
2005-07-27 09:40:00,10.85,10.9,10.84,10.86,353100.0,5.6737,5.6999,5.6685,5.679,353100.0
2005-07-27 09:50:00,10.86,10.87,10.76,10.81,407700.0,5.679,5.6842,5.6267,5.6528,407700.0
2005-07-27 10:00:00,10.8,10.81,10.78,10.79,177400.0,5.6476,5.6528,5.6371,5.6424,177400.0
2005-07-27 10:10:00,10.79,10.81,10.76,10.76,163700.0,5.6424,5.6528,5.6267,5.6267,163700.0
2005-07-27 10:20:00,10.76,10.8,10.76,10.78,133300.0,5.6267,5.6476,5.6267,5.6371,133300.0
2005-07-27 10:30:00,10.79,10.82,10.78,10.81,107400.0,5.6424,5.6581,5.6371,5.6528,107400.0
2005-07-27 10:40:00,10.8,10.82,10.79,10.79,94100.0,5.6476,5.6581,5.6424,5.6424,94100.0
2005-07-27 10:50:00,10.8,10.81,10.76,10.77,129500.0,5.6476,5.6528,5.6267,5.6319,129500.0
2005-07-27 11:00:00,10.77,10.8,10.77,10.79,117300.0,5.6319,5.6476,5.6319,5.6424,117300.0
2005-07-27 11:10:00,10.79,10.81,10.77,10.8,91800.0,5.6424,5.6528,5.6319,5.6476,91800.0
2005-07-27 11:20:00,10.8,10.8,10.77,10.77,154800.0,5.6476,5.6476,5.6319,5.6319,154800.0
2005-07-27 11:30:00,10.78,10.79,10.76,10.78,79500.0,5.6371,5.6424,5.6267,5.6371,79500.0
2005-07-27 11:40:00,10.78,10.79,10.77,10.77,114300.0,5.6371,5.6424,5.6319,5.6319,114300.0
2005-07-27 11:50:00,10.77,10.78,10.77,10.77,65600.0,5.6319,5.6371,5.6319,5.6319,65600.0
2005-07-27 12:00:00,10.78,10.81,10.77,10.8,219600.0,5.6371,5.6528,5.6319,5.6476,219600.0
2005-07-27 12:10:00,10.8,10.8,10.79,10.8,28700.0,5.6476,5.6476,5.6424,5.6476,28700.0
2005-07-27 12:20:00,10.79,10.8,10.78,10.78,138100.0,5.6424,5.6476,5.6371,5.6371,138100.0
2005-07-27 12:30:00,10.78,10.79,10.78,10.79,50500.0,5.6371,5.6424,5.6371,5.6424,50500.0
2005-07-27 12:40:00,10.78,10.8,10.78,10.79,55600.0,5.6371,5.6476,5.6371,5.6424,55600.0
2005-07-27 12:50:00,10.79,10.8,10.78,10.79,30300.0,5.6424,5.6476,5.6371,5.6424,30300.0
2005-07-27 13:00:00,10.79,10.8,10.78,10.79,105300.0,5.6424,5.6476,5.6371,5.6424,105300.0
2005-07-27 13:10:00,10.79,10.8,10.78,10.8,40900.0,5.6424,5.6476,5.6371,5.6476,40900.0
2005-07-27 13:20:00,10.8,10.81,10.79,10.8,66500.0,5.6476,5.6528,5.6424,5.6476,66500.0
2005-07-27 13:30:00,10.8,10.81,10.79,10.8,35800.0,5.6476,5.6528,5.6424,5.6476,35800.0
2005-07-27 13:40:00,10.8,10.82,10.8,10.81,91300.0,5.6476,5.6581,5.6476,5.6528,91300.0
2005-07-27 13:50:00,10.82,10.84,10.82,10.84,90500.0,5.6581,5.6685,5.6581,5.6685,90500.0
2005-07-27 14:00:00,10.83,10.87,10.83,10.87,208800.0,5.6633,5.6842,5.6633,5.6842,208800.0
2005-07-27 14:10:00,10.87,10.9,10.86,10.9,263900.0,5.6842,5.6999,5.679,5.6999,263900.0
2005-07-27 14:20:00,10.89,10.92,10.87,10.88,217900.0,5.6947,5.7103,5.6842,5.6894,217900.0
2005-07-27 14:30:00,10.88,10.94,10.88,10.93,335500.0,5.6894,5.7208,5.6894,5.7156,335500.0
2005-07-27 14:40:00,10.93,10.95,10.93,10.93,259600.0,5.7156,5.726,5.7156,5.7156,259600.0
2005-07-27 14:50:00,10.94,10.96,10.92,10.95,213500.0,5.7208,5.7313,5.7103,5.726,213500.0
2005-07-27 15:00:00,10.95,10.96,10.9,10.92,85100.0,5.726,5.7313,5.6999,5.7103,85100.0
2005-07-27 15:10:00,10.91,10.92,10.88,10.89,122000.0,5.7051,5.7103,5.6894,5.6947,122000.0
2005-07-27 15:20:00,10.89,10.93,10.89,10.89,154500.0,5.6947,5.7156,5.6947,5.6947,154500.0
2005-07-27 15:30:00,10.89,10.9,10.87,10.87,124400.0,5.6947,5.6999,5.6842,5.6842,124400.0
2005-07-27 15:40:00,10.87,10.9,10.87,10.89,142200.0,5.6842,5.6999,5.6842,5.6947,142200.0
2005-07-27 15:50:00,10.89,10.9,10.87,10.89,310900.0,5.6947,5.6999,5.6842,5.6947,310900.0
2005-07-28 09:30:00,10.85,10.86,10.82,10.84,313800.0,5.6737,5.679,5.6581,5.6685,313800.0
2005-07-28 09:40:00,10.84,10.89,10.84,10.86,228800.0,5.6685,5.6947,5.6685,5.679,228800.0
2005-07-28 09:50:00,10.86,10.88,10.86,10.87,132200.0,5.679,5.6894,5.679,5.6842,132200.0
2005-07-28 10:00:00,10.87,10.88,10.85,10.86,137900.0,5.6842,5.6894,5.6737,5.679,137900.0
2005-07-28 10:10:00,10.86,10.88,10.85,10.88,174200.0,5.679,5.6894,5.6737,5.6894,174200.0
2005-07-28 10:20:00,10.87,10.88,10.82,10.82,358100.0,5.6842,5.6894,5.6581,5.6581,358100.0
2005-07-28 10:30:00,10.82,10.83,10.78,10.79,318900.0,5.6581,5.6633,5.6371,5.6424,318900.0
2005-07-28 10:40:00,10.78,10.79,10.75,10.76,516500.0,5.6371,5.6424,5.6214,5.6267,516500.0
2005-07-28 10:50:00,10.76,10.78,10.75,10.77,229600.0,5.6267,5.6371,5.6214,5.6319,229600.0
2005-07-28 11:00:00,10.77,10.8,10.76,10.8,139300.0,5.6319,5.6476,5.6267,5.6476,139300.0
2005-07-28 11:10:00,10.79,10.84,10.79,10.83,335600.0,5.6424,5.6685,5.6424,5.6633,335600.0
2005-07-28 11:20:00,10.83,10.85,10.81,10.85,169500.0,5.6633,5.6737,5.6528,5.6737,169500.0
2005-07-28 11:30:00,10.86,10.86,10.82,10.84,145400.0,5.679,5.679,5.6581,5.6685,145400.0
2005-07-28 11:40:00,10.83,10.88,10.82,10.87,255100.0,5.6633,5.6894,5.6581,5.6842,255100.0
2005-07-28 11:50:00,10.87,10.87,10.85,10.86,64300.0,5.6842,5.6842,5.6737,5.679,64300.0
2005-07-28 12:00:00,10.86,10.88,10.85,10.87,119400.0,5.679,5.6894,5.6737,5.6842,119400.0
2005-07-28 12:10:00,10.88,10.88,10.86,10.86,95500.0,5.6894,5.6894,5.679,5.679,95500.0
2005-07-28 12:20:00,10.87,10.87,10.86,10.86,49300.0,5.6842,5.6842,5.679,5.679,49300.0
2005-07-28 12:30:00,10.86,10.87,10.85,10.85,78400.0,5.679,5.6842,5.6737,5.6737,78400.0
2005-07-28 12:40:00,10.86,10.86,10.83,10.84,149200.0,5.679,5.679,5.6633,5.6685,149200.0
2005-07-28 12:50:00,10.83,10.85,10.83,10.84,76000.0,5.6633,5.6737,5.6633,5.6685,76000.0
2005-07-28 13:00:00,10.84,10.86,10.83,10.85,100300.0,5.6685,5.679,5.6633,5.6737,100300.0
2005-07-28 13:10:00,10.86,10.86,10.85,10.86,104500.0,5.679,5.679,5.6737,5.679,104500.0
2005-07-28 13:20:00,10.85,10.87,10.85,10.87,79200.0,5.6737,5.6842,5.6737,5.6842,79200.0
2005-07-28 13:30:00,10.86,10.94,10.86,10.93,421000.0,5.679,5.7208,5.679,5.7156,421000.0
2005-07-28 13:40:00,10.94,10.97,10.93,10.96,306400.0,5.7208,5.7365,5.7156,5.7313,306400.0
2005-07-28 13:50:00,10.96,10.97,10.95,10.95,89800.0,5.7313,5.7365,5.726,5.726,89800.0
2005-07-28 14:00:00,10.95,10.96,10.92,10.92,148200.0,5.726,5.7313,5.7103,5.7103,148200.0
2005-07-28 14:10:00,10.92,10.93,10.89,10.89,51600.0,5.7103,5.7156,5.6947,5.6947,51600.0
2005-07-28 14:20:00,10.89,10.91,10.89,10.91,101500.0,5.6947,5.7051,5.6947,5.7051,101500.0
2005-07-28 14:30:00,10.91,10.93,10.91,10.93,131300.0,5.7051,5.7156,5.7051,5.7156,131300.0
2005-07-28 14:40:00,10.92,10.92,10.91,10.91,68500.0,5.7103,5.7103,5.7051,5.7051,68500.0
2005-07-28 14:50:00,10.92,10.92,10.87,10.87,186000.0,5.7103,5.7103,5.6842,5.6842,186000.0
2005-07-28 15:00:00,10.88,10.89,10.88,10.88,87500.0,5.6894,5.6947,5.6894,5.6894,87500.0
2005-07-28 15:10:00,10.88,10.9,10.87,10.89,116000.0,5.6894,5.6999,5.6842,5.6947,116000.0
2005-07-28 15:20:00,10.89,10.9,10.89,10.89,112500.0,5.6947,5.6999,5.6947,5.6947,112500.0
2005-07-28 15:30:00,10.89,10.9,10.88,10.89,218800.0,5.6947,5.6999,5.6894,5.6947,218800.0
2005-07-28 15:40:00,10.89,10.92,10.89,10.92,291900.0,5.6947,5.7103,5.6947,5.7103,291900.0
2005-07-28 15:50:00,10.91,10.95,10.89,10.91,743100.0,5.7051,5.726,5.6947,5.7051,743100.0
2005-07-29 09:30:00,10.81,10.85,10.75,10.78,464400.0,5.7055,5.7266,5.6738,5.6896,464400.0
2005-07-29 09:40:00,10.78,10.81,10.77,10.78,282300.0,5.6896,5.7055,5.6843,5.6896,282300.0
2005-07-29 09:50:00,10.77,10.81,10.77,10.8,253500.0,5.6843,5.7055,5.6843,5.7002,253500.0
2005-07-29 10:00:00,10.8,10.83,10.79,10.83,234300.0,5.7002,5.716,5.6949,5.716,234300.0
2005-07-29 10:10:00,10.83,10.83,10.79,10.8,156500.0,5.716,5.716,5.6949,5.7002,156500.0
2005-07-29 10:20:00,10.82,10.83,10.8,10.81,126600.0,5.7107,5.716,5.7002,5.7055,126600.0
2005-07-29 10:30:00,10.81,10.81,10.78,10.78,91600.0,5.7055,5.7055,5.6896,5.6896,91600.0
2005-07-29 10:40:00,10.79,10.79,10.77,10.78,271900.0,5.6949,5.6949,5.6843,5.6896,271900.0
2005-07-29 10:50:00,10.78,10.79,10.77,10.78,83200.0,5.6896,5.6949,5.6843,5.6896,83200.0
2005-07-29 11:00:00,10.78,10.79,10.76,10.76,119000.0,5.6896,5.6949,5.6791,5.6791,119000.0
2005-07-29 11:10:00,10.76,10.77,10.74,10.75,176000.0,5.6791,5.6843,5.6685,5.6738,176000.0
2005-07-29 11:20:00,10.75,10.76,10.71,10.71,219400.0,5.6738,5.6791,5.6527,5.6527,219400.0
2005-07-29 11:30:00,10.71,10.72,10.69,10.69,180900.0,5.6527,5.658,5.6421,5.6421,180900.0
2005-07-29 11:40:00,10.7,10.7,10.67,10.68,158700.0,5.6474,5.6474,5.6316,5.6368,158700.0
2005-07-29 11:50:00,10.67,10.7,10.66,10.69,348400.0,5.6316,5.6474,5.6263,5.6421,348400.0
2005-07-29 12:00:00,10.69,10.71,10.67,10.7,190800.0,5.6421,5.6527,5.6316,5.6474,190800.0
2005-07-29 12:10:00,10.71,10.72,10.68,10.71,144500.0,5.6527,5.658,5.6368,5.6527,144500.0
2005-07-29 12:20:00,10.72,10.72,10.68,10.71,123500.0,5.658,5.658,5.6368,5.6527,123500.0
2005-07-29 12:30:00,10.69,10.72,10.68,10.71,84400.0,5.6421,5.658,5.6368,5.6527,84400.0
2005-07-29 12:40:00,10.71,10.72,10.71,10.72,47600.0,5.6527,5.658,5.6527,5.658,47600.0
2005-07-29 12:50:00,10.71,10.72,10.7,10.71,78000.0,5.6527,5.658,5.6474,5.6527,78000.0
2005-07-29 13:00:00,10.71,10.73,10.71,10.72,141200.0,5.6527,5.6632,5.6527,5.658,141200.0
2005-07-29 13:10:00,10.72,10.74,10.72,10.74,167900.0,5.658,5.6685,5.658,5.6685,167900.0
2005-07-29 13:20:00,10.74,10.75,10.71,10.73,65000.0,5.6685,5.6738,5.6527,5.6632,65000.0
2005-07-29 13:30:00,10.74,10.78,10.74,10.77,193200.0,5.6685,5.6896,5.6685,5.6843,193200.0
2005-07-29 13:40:00,10.78,10.83,10.77,10.82,257600.0,5.6896,5.716,5.6843,5.7107,257600.0
2005-07-29 13:50:00,10.83,10.85,10.82,10.83,247100.0,5.716,5.7266,5.7107,5.716,247100.0
2005-07-29 14:00:00,10.83,10.88,10.83,10.87,313500.0,5.716,5.7424,5.716,5.7371,313500.0
2005-07-29 14:10:00,10.88,10.89,10.86,10.89,251300.0,5.7424,5.7477,5.7318,5.7477,251300.0
2005-07-29 14:20:00,10.89,10.9,10.88,10.89,177300.0,5.7477,5.753,5.7424,5.7477,177300.0
2005-07-29 14:30:00,10.88,10.89,10.82,10.82,106600.0,5.7424,5.7477,5.7107,5.7107,106600.0
2005-07-29 14:40:00,10.83,10.84,10.8,10.84,153700.0,5.716,5.7213,5.7002,5.7213,153700.0
2005-07-29 14:50:00,10.84,10.85,10.8,10.8,99600.0,5.7213,5.7266,5.7002,5.7002,99600.0
2005-07-29 15:00:00,10.8,10.83,10.8,10.82,139000.0,5.7002,5.716,5.7002,5.7107,139000.0
2005-07-29 15:10:00,10.81,10.82,10.77,10.78,165600.0,5.7055,5.7107,5.6843,5.6896,165600.0
2005-07-29 15:20:00,10.77,10.8,10.77,10.78,138300.0,5.6843,5.7002,5.6843,5.6896,138300.0
2005-07-29 15:30:00,10.79,10.8,10.75,10.8,264500.0,5.6949,5.7002,5.6738,5.7002,264500.0
2005-07-29 15:40:00,10.8,10.81,10.75,10.76,314500.0,5.7002,5.7055,5.6738,5.6791,314500.0
2005-07-29 15:50:00,10.77,10.78,10.76,10.77,458800.0,5.6843,5.6896,5.6791,5.6843,458800.0
2005-08-01 09:30:00,10.72,10.85,10.72,10.83,329300.0,5.658,5.7266,5.658,5.716,329300.0
2005-08-01 09:40:00,10.83,10.85,10.81,10.83,309100.0,5.716,5.7266,5.7055,5.716,309100.0
2005-08-01 09:50:00,10.82,10.87,10.82,10.85,281200.0,5.7107,5.7371,5.7107,5.7266,281200.0
2005-08-01 10:00:00,10.84,10.85,10.8,10.82,134700.0,5.7213,5.7266,5.7002,5.7107,134700.0
2005-08-01 10:10:00,10.81,10.83,10.79,10.8,198100.0,5.7055,5.716,5.6949,5.7002,198100.0
2005-08-01 10:20:00,10.79,10.84,10.78,10.81,189800.0,5.6949,5.7213,5.6896,5.7055,189800.0
2005-08-01 10:30:00,10.81,10.83,10.81,10.82,229400.0,5.7055,5.716,5.7055,5.7107,229400.0
2005-08-01 10:40:00,10.82,10.82,10.79,10.8,198600.0,5.7107,5.7107,5.6949,5.7002,198600.0
2005-08-01 10:50:00,10.79,10.81,10.79,10.8,535100.0,5.6949,5.7055,5.6949,5.7002,535100.0
2005-08-01 11:00:00,10.8,10.81,10.77,10.78,410000.0,5.7002,5.7055,5.6843,5.6896,410000.0
2005-08-01 11:10:00,10.79,10.79,10.77,10.77,240100.0,5.6949,5.6949,5.6843,5.6843,240100.0
2005-08-01 11:20:00,10.77,10.79,10.77,10.78,185900.0,5.6843,5.6949,5.6843,5.6896,185900.0
2005-08-01 11:30:00,10.78,10.81,10.78,10.8,111300.0,5.6896,5.7055,5.6896,5.7002,111300.0
2005-08-01 11:40:00,10.8,10.82,10.8,10.81,123300.0,5.7002,5.7107,5.7002,5.7055,123300.0
2005-08-01 11:50:00,10.81,10.82,10.8,10.82,78200.0,5.7055,5.7107,5.7002,5.7107,78200.0
2005-08-01 12:00:00,10.82,10.84,10.8,10.81,195500.0,5.7107,5.7213,5.7002,5.7055,195500.0
2005-08-01 12:10:00,10.81,10.82,10.8,10.8,155900.0,5.7055,5.7107,5.7002,5.7002,155900.0
2005-08-01 12:20:00,10.8,10.81,10.78,10.79,189600.0,5.7002,5.7055,5.6896,5.6949,189600.0
2005-08-01 12:30:00,10.79,10.8,10.78,10.78,159200.0,5.6949,5.7002,5.6896,5.6896,159200.0
2005-08-01 12:40:00,10.78,10.8,10.78,10.8,117000.0,5.6896,5.7002,5.6896,5.7002,117000.0
2005-08-01 12:50:00,10.8,10.8,10.79,10.8,31900.0,5.7002,5.7002,5.6949,5.7002,31900.0
2005-08-01 13:00:00,10.8,10.81,10.79,10.79,139700.0,5.7002,5.7055,5.6949,5.6949,139700.0
2005-08-01 13:10:00,10.79,10.8,10.79,10.79,43100.0,5.6949,5.7002,5.6949,5.6949,43100.0
2005-08-01 13:20:00,10.79,10.81,10.79,10.81,86600.0,5.6949,5.7055,5.6949,5.7055,86600.0
2005-08-01 13:30:00,10.81,10.84,10.8,10.83,142500.0,5.7055,5.7213,5.7002,5.716,142500.0
2005-08-01 13:40:00,10.83,10.84,10.82,10.84,45500.0,5.716,5.7213,5.7107,5.7213,45500.0
2005-08-01 13:50:00,10.84,10.88,10.83,10.88,344300.0,5.7213,5.7424,5.716,5.7424,344300.0
2005-08-01 14:00:00,10.88,10.93,10.85,10.92,576200.0,5.7424,5.7688,5.7266,5.7635,576200.0
2005-08-01 14:10:00,10.93,10.96,10.93,10.96,661500.0,5.7688,5.7846,5.7688,5.7846,661500.0
2005-08-01 14:20:00,10.96,10.99,10.95,10.98,532700.0,5.7846,5.8005,5.7794,5.7952,532700.0
2005-08-01 14:30:00,10.99,11.0,10.95,10.95,573900.0,5.8005,5.8057,5.7794,5.7794,573900.0
2005-08-01 14:40:00,10.96,10.99,10.9,10.96,910400.0,5.7846,5.8005,5.753,5.7846,910400.0
2005-08-01 14:50:00,10.97,10.97,10.92,10.94,329200.0,5.7899,5.7899,5.7635,5.7741,329200.0
2005-08-01 15:00:00,10.94,10.95,10.91,10.93,322400.0,5.7741,5.7794,5.7582,5.7688,322400.0
2005-08-01 15:10:00,10.94,10.95,10.88,10.92,317300.0,5.7741,5.7794,5.7424,5.7635,317300.0
2005-08-01 15:20:00,10.91,10.91,10.87,10.89,219800.0,5.7582,5.7582,5.7371,5.7477,219800.0
2005-08-01 15:30:00,10.88,10.9,10.87,10.87,222400.0,5.7424,5.753,5.7371,5.7371,222400.0
2005-08-01 15:40:00,10.88,10.89,10.87,10.88,252700.0,5.7424,5.7477,5.7371,5.7424,252700.0
2005-08-01 15:50:00,10.88,10.88,10.83,10.84,487700.0,5.7424,5.7424,5.716,5.7213,487700.0
2005-08-02 09:30:00,10.9,10.94,10.9,10.9,203600.0,5.753,5.7741,5.753,5.753,203600.0
2005-08-02 09:40:00,10.91,10.93,10.89,10.93,98300.0,5.7582,5.7688,5.7477,5.7688,98300.0
2005-08-02 09:50:00,10.92,10.94,10.91,10.93,109200.0,5.7635,5.7741,5.7582,5.7688,109200.0
2005-08-02 10:00:00,10.93,10.94,10.91,10.94,182500.0,5.7688,5.7741,5.7582,5.7741,182500.0
2005-08-02 10:10:00,10.93,10.96,10.93,10.95,305600.0,5.7688,5.7846,5.7688,5.7794,305600.0
2005-08-02 10:20:00,10.94,10.95,10.93,10.94,103900.0,5.7741,5.7794,5.7688,5.7741,103900.0
2005-08-02 10:30:00,10.94,10.96,10.93,10.94,271500.0,5.7741,5.7846,5.7688,5.7741,271500.0
2005-08-02 10:40:00,10.94,10.94,10.93,10.93,157400.0,5.7741,5.7741,5.7688,5.7688,157400.0
2005-08-02 10:50:00,10.93,10.96,10.93,10.95,180500.0,5.7688,5.7846,5.7688,5.7794,180500.0
2005-08-02 11:00:00,10.94,10.95,10.93,10.93,252400.0,5.7741,5.7794,5.7688,5.7688,252400.0
2005-08-02 11:10:00,10.93,10.94,10.93,10.94,86400.0,5.7688,5.7741,5.7688,5.7741,86400.0
2005-08-02 11:20:00,10.94,10.94,10.93,10.93,174300.0,5.7741,5.7741,5.7688,5.7688,174300.0
2005-08-02 11:30:00,10.93,10.94,10.91,10.94,255400.0,5.7688,5.7741,5.7582,5.7741,255400.0
2005-08-02 11:40:00,10.93,10.94,10.92,10.93,171800.0,5.7688,5.7741,5.7635,5.7688,171800.0
2005-08-02 11:50:00,10.92,10.94,10.92,10.92,236600.0,5.7635,5.7741,5.7635,5.7635,236600.0
2005-08-02 12:00:00,10.92,11.04,10.9,11.04,2257700.0,5.7635,5.8269,5.753,5.8269,2257700.0
2005-08-02 12:10:00,11.04,11.04,10.95,10.97,882700.0,5.8269,5.8269,5.7794,5.7899,882700.0
2005-08-02 12:20:00,10.97,10.99,10.94,10.95,278200.0,5.7899,5.8005,5.7741,5.7794,278200.0
2005-08-02 12:30:00,10.94,10.97,10.92,10.95,321000.0,5.7741,5.7899,5.7635,5.7794,321000.0
2005-08-02 12:40:00,10.96,10.96,10.91,10.91,210400.0,5.7846,5.7846,5.7582,5.7582,210400.0
2005-08-02 12:50:00,10.91,10.93,10.86,10.91,860700.0,5.7582,5.7688,5.7318,5.7582,860700.0
2005-08-02 13:00:00,10.9,10.91,10.89,10.89,71500.0,5.753,5.7582,5.7477,5.7477,71500.0
2005-08-02 13:10:00,10.89,10.9,10.87,10.87,72200.0,5.7477,5.753,5.7371,5.7371,72200.0
2005-08-02 13:20:00,10.88,10.88,10.87,10.87,123800.0,5.7424,5.7424,5.7371,5.7371,123800.0
2005-08-02 13:30:00,10.87,10.88,10.84,10.86,474400.0,5.7371,5.7424,5.7213,5.7318,474400.0
2005-08-02 13:40:00,10.86,10.88,10.83,10.84,359000.0,5.7318,5.7424,5.716,5.7213,359000.0
2005-08-02 13:50:00,10.85,10.87,10.82,10.86,473500.0,5.7266,5.7371,5.7107,5.7318,473500.0
2005-08-02 14:00:00,10.86,10.88,10.85,10.86,240800.0,5.7318,5.7424,5.7266,5.7318,240800.0
2005-08-02 14:10:00,10.86,10.9,10.86,10.88,296400.0,5.7318,5.753,5.7318,5.7424,296400.0
2005-08-02 14:20:00,10.88,10.88,10.85,10.86,240400.0,5.7424,5.7424,5.7266,5.7318,240400.0
2005-08-02 14:30:00,10.86,10.89,10.85,10.87,340200.0,5.7318,5.7477,5.7266,5.7371,340200.0
2005-08-02 14:40:00,10.87,10.89,10.87,10.87,272400.0,5.7371,5.7477,5.7371,5.7371,272400.0
2005-08-02 14:50:00,10.88,10.89,10.87,10.89,160200.0,5.7424,5.7477,5.7371,5.7477,160200.0
2005-08-02 15:00:00,10.89,10.9,10.88,10.89,244500.0,5.7477,5.753,5.7424,5.7477,244500.0
2005-08-02 15:10:00,10.88,10.9,10.88,10.88,239600.0,5.7424,5.753,5.7424,5.7424,239600.0
2005-08-02 15:20:00,10.89,10.89,10.87,10.87,336800.0,5.7477,5.7477,5.7371,5.7371,336800.0
2005-08-02 15:30:00,10.88,10.89,10.87,10.87,280700.0,5.7424,5.7477,5.7371,5.7371,280700.0
2005-08-02 15:40:00,10.87,10.9,10.87,10.9,393700.0,5.7371,5.753,5.7371,5.753,393700.0
2005-08-02 15:50:00,10.9,10.9,10.87,10.87,406000.0,5.753,5.753,5.7371,5.7371,406000.0
2005-08-03 09:30:00,10.81,10.82,10.77,10.77,500600.0,5.7055,5.7107,5.6843,5.6843,500600.0
2005-08-03 09:40:00,10.77,10.78,10.7,10.74,708400.0,5.6843,5.6896,5.6474,5.6685,708400.0
2005-08-03 09:50:00,10.74,10.74,10.72,10.72,247800.0,5.6685,5.6685,5.658,5.658,247800.0
2005-08-03 10:00:00,10.73,10.74,10.72,10.72,252700.0,5.6632,5.6685,5.658,5.658,252700.0
2005-08-03 10:10:00,10.72,10.74,10.7,10.7,354300.0,5.658,5.6685,5.6474,5.6474,354300.0
2005-08-03 10:20:00,10.71,10.72,10.7,10.71,175600.0,5.6527,5.658,5.6474,5.6527,175600.0
2005-08-03 10:30:00,10.72,10.73,10.71,10.72,206800.0,5.658,5.6632,5.6527,5.658,206800.0
2005-08-03 10:40:00,10.71,10.75,10.71,10.74,348000.0,5.6527,5.6738,5.6527,5.6685,348000.0
2005-08-03 10:50:00,10.74,10.77,10.73,10.75,415900.0,5.6685,5.6843,5.6632,5.6738,415900.0
2005-08-03 11:00:00,10.75,10.76,10.74,10.75,116200.0,5.6738,5.6791,5.6685,5.6738,116200.0
2005-08-03 11:10:00,10.76,10.76,10.75,10.76,246900.0,5.6791,5.6791,5.6738,5.6791,246900.0
2005-08-03 11:20:00,10.76,10.77,10.75,10.76,87500.0,5.6791,5.6843,5.6738,5.6791,87500.0
2005-08-03 11:30:00,10.76,10.78,10.75,10.75,130800.0,5.6791,5.6896,5.6738,5.6738,130800.0
2005-08-03 11:40:00,10.75,10.76,10.75,10.75,83000.0,5.6738,5.6791,5.6738,5.6738,83000.0
2005-08-03 11:50:00,10.76,10.78,10.75,10.78,161300.0,5.6791,5.6896,5.6738,5.6896,161300.0
2005-08-03 12:00:00,10.77,10.8,10.77,10.8,103700.0,5.6843,5.7002,5.6843,5.7002,103700.0
2005-08-03 12:10:00,10.81,10.81,10.78,10.79,131700.0,5.7055,5.7055,5.6896,5.6949,131700.0
2005-08-03 12:20:00,10.79,10.85,10.78,10.83,303000.0,5.6949,5.7266,5.6896,5.716,303000.0
2005-08-03 12:30:00,10.83,10.83,10.78,10.78,115900.0,5.716,5.716,5.6896,5.6896,115900.0
2005-08-03 12:40:00,10.78,10.79,10.76,10.77,192800.0,5.6896,5.6949,5.6791,5.6843,192800.0
2005-08-03 12:50:00,10.77,10.78,10.75,10.76,55700.0,5.6843,5.6896,5.6738,5.6791,55700.0
2005-08-03 13:00:00,10.75,10.76,10.74,10.75,158200.0,5.6738,5.6791,5.6685,5.6738,158200.0
2005-08-03 13:10:00,10.75,10.76,10.74,10.75,30300.0,5.6738,5.6791,5.6685,5.6738,30300.0
2005-08-03 13:20:00,10.75,10.75,10.73,10.73,26700.0,5.6738,5.6738,5.6632,5.6632,26700.0
2005-08-03 13:30:00,10.74,10.74,10.73,10.73,32800.0,5.6685,5.6685,5.6632,5.6632,32800.0
2005-08-03 13:40:00,10.73,10.74,10.72,10.74,103200.0,5.6632,5.6685,5.658,5.6685,103200.0
2005-08-03 13:50:00,10.74,10.76,10.73,10.73,85400.0,5.6685,5.6791,5.6632,5.6632,85400.0
2005-08-03 14:00:00,10.74,10.74,10.72,10.72,78800.0,5.6685,5.6685,5.658,5.658,78800.0
2005-08-03 14:10:00,10.72,10.74,10.72,10.73,123300.0,5.658,5.6685,5.658,5.6632,123300.0
2005-08-03 14:20:00,10.73,10.74,10.72,10.73,56600.0,5.6632,5.6685,5.658,5.6632,56600.0
2005-08-03 14:30:00,10.72,10.74,10.72,10.74,59000.0,5.658,5.6685,5.658,5.6685,59000.0
2005-08-03 14:40:00,10.74,10.74,10.72,10.72,131500.0,5.6685,5.6685,5.658,5.658,131500.0
2005-08-03 14:50:00,10.72,10.73,10.72,10.73,57800.0,5.658,5.6632,5.658,5.6632,57800.0
2005-08-03 15:00:00,10.72,10.75,10.71,10.75,195100.0,5.658,5.6738,5.6527,5.6738,195100.0
2005-08-03 15:10:00,10.74,10.77,10.74,10.76,286400.0,5.6685,5.6843,5.6685,5.6791,286400.0
2005-08-03 15:20:00,10.76,10.77,10.75,10.76,177200.0,5.6791,5.6843,5.6738,5.6791,177200.0
2005-08-03 15:30:00,10.76,10.78,10.76,10.77,327700.0,5.6791,5.6896,5.6791,5.6843,327700.0
2005-08-03 15:40:00,10.77,10.8,10.77,10.77,338600.0,5.6843,5.7002,5.6843,5.6843,338600.0
2005-08-03 15:50:00,10.78,10.79,10.76,10.76,566100.0,5.6896,5.6949,5.6791,5.6791,566100.0
2005-08-04 09:30:00,10.74,10.77,10.71,10.76,255100.0,5.6685,5.6843,5.6527,5.6791,255100.0
2005-08-04 09:40:00,10.77,10.82,10.76,10.81,223400.0,5.6843,5.7107,5.6791,5.7055,223400.0
2005-08-04 09:50:00,10.8,10.83,10.79,10.79,191300.0,5.7002,5.716,5.6949,5.6949,191300.0
2005-08-04 10:00:00,10.8,10.82,10.79,10.8,325300.0,5.7002,5.7107,5.6949,5.7002,325300.0
2005-08-04 10:10:00,10.79,10.81,10.79,10.81,161400.0,5.6949,5.7055,5.6949,5.7055,161400.0
2005-08-04 10:20:00,10.81,10.81,10.78,10.79,92900.0,5.7055,5.7055,5.6896,5.6949,92900.0
2005-08-04 10:30:00,10.79,10.79,10.76,10.77,114800.0,5.6949,5.6949,5.6791,5.6843,114800.0
2005-08-04 10:40:00,10.77,10.78,10.75,10.75,76500.0,5.6843,5.6896,5.6738,5.6738,76500.0
2005-08-04 10:50:00,10.76,10.76,10.72,10.72,83300.0,5.6791,5.6791,5.658,5.658,83300.0
2005-08-04 11:00:00,10.72,10.73,10.71,10.71,153300.0,5.658,5.6632,5.6527,5.6527,153300.0
2005-08-04 11:10:00,10.71,10.72,10.71,10.71,80600.0,5.6527,5.658,5.6527,5.6527,80600.0
2005-08-04 11:20:00,10.71,10.72,10.7,10.71,135600.0,5.6527,5.658,5.6474,5.6527,135600.0
2005-08-04 11:30:00,10.71,10.71,10.65,10.66,227700.0,5.6527,5.6527,5.621,5.6263,227700.0
2005-08-04 11:40:00,10.65,10.67,10.65,10.65,232700.0,5.621,5.6316,5.621,5.621,232700.0
2005-08-04 11:50:00,10.65,10.66,10.61,10.62,219500.0,5.621,5.6263,5.5999,5.6052,219500.0
2005-08-04 12:00:00,10.62,10.62,10.6,10.6,191000.0,5.6052,5.6052,5.5946,5.5946,191000.0
2005-08-04 12:10:00,10.6,10.64,10.6,10.62,290200.0,5.5946,5.6157,5.5946,5.6052,290200.0
2005-08-04 12:20:00,10.63,10.63,10.61,10.62,89100.0,5.6105,5.6105,5.5999,5.6052,89100.0
2005-08-04 12:30:00,10.63,10.63,10.61,10.62,75400.0,5.6105,5.6105,5.5999,5.6052,75400.0
2005-08-04 12:40:00,10.63,10.65,10.62,10.64,165100.0,5.6105,5.621,5.6052,5.6157,165100.0
2005-08-04 12:50:00,10.63,10.64,10.62,10.62,138000.0,5.6105,5.6157,5.6052,5.6052,138000.0
2005-08-04 13:00:00,10.62,10.64,10.62,10.64,132200.0,5.6052,5.6157,5.6052,5.6157,132200.0
2005-08-04 13:10:00,10.63,10.63,10.62,10.63,126200.0,5.6105,5.6105,5.6052,5.6105,126200.0
2005-08-04 13:20:00,10.62,10.63,10.62,10.62,110500.0,5.6052,5.6105,5.6052,5.6052,110500.0
2005-08-04 13:30:00,10.62,10.65,10.61,10.64,260000.0,5.6052,5.621,5.5999,5.6157,260000.0
2005-08-04 13:40:00,10.64,10.65,10.64,10.64,89700.0,5.6157,5.621,5.6157,5.6157,89700.0
2005-08-04 13:50:00,10.64,10.67,10.64,10.67,173100.0,5.6157,5.6316,5.6157,5.6316,173100.0
2005-08-04 14:00:00,10.67,10.71,10.66,10.7,364100.0,5.6316,5.6527,5.6263,5.6474,364100.0
2005-08-04 14:10:00,10.7,10.73,10.7,10.72,261400.0,5.6474,5.6632,5.6474,5.658,261400.0
2005-08-04 14:20:00,10.71,10.75,10.71,10.75,309400.0,5.6527,5.6738,5.6527,5.6738,309400.0
2005-08-04 14:30:00,10.74,10.79,10.74,10.79,355000.0,5.6685,5.6949,5.6685,5.6949,355000.0
2005-08-04 14:40:00,10.78,10.8,10.74,10.74,267300.0,5.6896,5.7002,5.6685,5.6685,267300.0
2005-08-04 14:50:00,10.74,10.74,10.71,10.72,108600.0,5.6685,5.6685,5.6527,5.658,108600.0
2005-08-04 15:00:00,10.71,10.71,10.67,10.67,336100.0,5.6527,5.6527,5.6316,5.6316,336100.0
2005-08-04 15:10:00,10.68,10.68,10.64,10.65,354100.0,5.6368,5.6368,5.6157,5.621,354100.0
2005-08-04 15:20:00,10.65,10.66,10.63,10.66,340500.0,5.621,5.6263,5.6105,5.6263,340500.0
2005-08-04 15:30:00,10.66,10.69,10.65,10.67,256000.0,5.6263,5.6421,5.621,5.6316,256000.0
2005-08-04 15:40:00,10.66,10.68,10.66,10.66,261600.0,5.6263,5.6368,5.6263,5.6263,261600.0
2005-08-04 15:50:00,10.66,10.67,10.65,10.66,362600.0,5.6263,5.6316,5.621,5.6263,362600.0
2005-08-05 09:30:00,10.65,10.66,10.58,10.58,349500.0,5.621,5.6263,5.5841,5.5841,349500.0
2005-08-05 09:40:00,10.58,10.59,10.54,10.55,487200.0,5.5841,5.5893,5.563,5.5682,487200.0
2005-08-05 09:50:00,10.55,10.55,10.48,10.5,926500.0,5.5682,5.5682,5.5313,5.5418,926500.0
2005-08-05 10:00:00,10.54,10.57,10.51,10.53,438900.0,5.563,5.5788,5.5471,5.5577,438900.0
2005-08-05 10:10:00,10.53,10.56,10.52,10.56,281900.0,5.5577,5.5735,5.5524,5.5735,281900.0
2005-08-05 10:20:00,10.56,10.57,10.52,10.53,192300.0,5.5735,5.5788,5.5524,5.5577,192300.0
2005-08-05 10:30:00,10.52,10.53,10.51,10.52,190700.0,5.5524,5.5577,5.5471,5.5524,190700.0
2005-08-05 10:40:00,10.51,10.52,10.49,10.5,259800.0,5.5471,5.5524,5.5366,5.5418,259800.0
2005-08-05 10:50:00,10.5,10.5,10.48,10.5,224500.0,5.5418,5.5418,5.5313,5.5418,224500.0
2005-08-05 11:00:00,10.5,10.5,10.49,10.49,624900.0,5.5418,5.5418,5.5366,5.5366,624900.0
2005-08-05 11:10:00,10.49,10.5,10.49,10.49,173500.0,5.5366,5.5418,5.5366,5.5366,173500.0
2005-08-05 11:20:00,10.49,10.5,10.48,10.49,222200.0,5.5366,5.5418,5.5313,5.5366,222200.0
2005-08-05 11:30:00,10.48,10.52,10.48,10.5,480300.0,5.5313,5.5524,5.5313,5.5418,480300.0
2005-08-05 11:40:00,10.51,10.52,10.49,10.52,230300.0,5.5471,5.5524,5.5366,5.5524,230300.0
2005-08-05 11:50:00,10.52,10.53,10.51,10.52,236600.0,5.5524,5.5577,5.5471,5.5524,236600.0
2005-08-05 12:00:00,10.52,10.52,10.5,10.51,75000.0,5.5524,5.5524,5.5418,5.5471,75000.0
2005-08-05 12:10:00,10.5,10.51,10.48,10.48,122000.0,5.5418,5.5471,5.5313,5.5313,122000.0
2005-08-05 12:20:00,10.48,10.48,10.46,10.46,141000.0,5.5313,5.5313,5.5207,5.5207,141000.0
2005-08-05 12:30:00,10.46,10.47,10.46,10.46,66400.0,5.5207,5.526,5.5207,5.5207,66400.0
2005-08-05 12:40:00,10.46,10.46,10.42,10.42,411500.0,5.5207,5.5207,5.4996,5.4996,411500.0
2005-08-05 12:50:00,10.42,10.43,10.41,10.42,231200.0,5.4996,5.5049,5.4943,5.4996,231200.0
2005-08-05 13:00:00,10.43,10.43,10.41,10.41,198600.0,5.5049,5.5049,5.4943,5.4943,198600.0
2005-08-05 13:10:00,10.42,10.42,10.4,10.41,158000.0,5.4996,5.4996,5.4891,5.4943,158000.0
2005-08-05 13:20:00,10.42,10.42,10.4,10.41,150400.0,5.4996,5.4996,5.4891,5.4943,150400.0
2005-08-05 13:30:00,10.41,10.41,10.33,10.33,562200.0,5.4943,5.4943,5.4521,5.4521,562200.0
2005-08-05 13:40:00,10.33,10.34,10.3,10.33,708700.0,5.4521,5.4574,5.4363,5.4521,708700.0
2005-08-05 13:50:00,10.33,10.37,10.32,10.32,244600.0,5.4521,5.4732,5.4468,5.4468,244600.0
2005-08-05 14:00:00,10.32,10.32,10.3,10.31,243300.0,5.4468,5.4468,5.4363,5.4416,243300.0
2005-08-05 14:10:00,10.31,10.32,10.3,10.31,385600.0,5.4416,5.4468,5.4363,5.4416,385600.0
2005-08-05 14:20:00,10.3,10.3,10.26,10.27,343400.0,5.4363,5.4363,5.4152,5.4204,343400.0
2005-08-05 14:30:00,10.26,10.34,10.26,10.32,321400.0,5.4152,5.4574,5.4152,5.4468,321400.0
2005-08-05 14:40:00,10.33,10.35,10.32,10.32,214200.0,5.4521,5.4627,5.4468,5.4468,214200.0
2005-08-05 14:50:00,10.33,10.33,10.32,10.32,380100.0,5.4521,5.4521,5.4468,5.4468,380100.0
2005-08-05 15:00:00,10.33,10.34,10.32,10.33,649300.0,5.4521,5.4574,5.4468,5.4521,649300.0
2005-08-05 15:10:00,10.32,10.33,10.32,10.32,179800.0,5.4468,5.4521,5.4468,5.4468,179800.0
2005-08-05 15:20:00,10.32,10.33,10.31,10.32,336100.0,5.4468,5.4521,5.4416,5.4468,336100.0
2005-08-05 15:30:00,10.32,10.35,10.31,10.34,253400.0,5.4468,5.4627,5.4416,5.4574,253400.0
2005-08-05 15:40:00,10.35,10.38,10.33,10.38,426000.0,5.4627,5.4785,5.4521,5.4785,426000.0
2005-08-05 15:50:00,10.38,10.4,10.36,10.37,634100.0,5.4785,5.4891,5.468,5.4732,634100.0
2005-08-08 09:30:00,10.36,10.46,10.36,10.45,300200.0,5.468,5.5207,5.468,5.5155,300200.0
2005-08-08 09:40:00,10.45,10.46,10.42,10.44,111600.0,5.5155,5.5207,5.4996,5.5102,111600.0
2005-08-08 09:50:00,10.45,10.49,10.44,10.48,443300.0,5.5155,5.5366,5.5102,5.5313,443300.0
2005-08-08 10:00:00,10.48,10.49,10.42,10.42,109500.0,5.5313,5.5366,5.4996,5.4996,109500.0
2005-08-08 10:10:00,10.42,10.42,10.36,10.41,259700.0,5.4996,5.4996,5.468,5.4943,259700.0
2005-08-08 10:20:00,10.41,10.42,10.4,10.42,126800.0,5.4943,5.4996,5.4891,5.4996,126800.0
2005-08-08 10:30:00,10.42,10.42,10.35,10.36,643000.0,5.4996,5.4996,5.4627,5.468,643000.0
2005-08-08 10:40:00,10.35,10.4,10.35,10.37,243600.0,5.4627,5.4891,5.4627,5.4732,243600.0
2005-08-08 10:50:00,10.37,10.38,10.35,10.36,146600.0,5.4732,5.4785,5.4627,5.468,146600.0
2005-08-08 11:00:00,10.36,10.39,10.35,10.37,317400.0,5.468,5.4838,5.4627,5.4732,317400.0
2005-08-08 11:10:00,10.37,10.38,10.36,10.37,133700.0,5.4732,5.4785,5.468,5.4732,133700.0
2005-08-08 11:20:00,10.38,10.39,10.37,10.38,100300.0,5.4785,5.4838,5.4732,5.4785,100300.0
2005-08-08 11:30:00,10.37,10.38,10.37,10.38,120300.0,5.4732,5.4785,5.4732,5.4785,120300.0
2005-08-08 11:40:00,10.37,10.43,10.37,10.43,295100.0,5.4732,5.5049,5.4732,5.5049,295100.0
2005-08-08 11:50:00,10.42,10.44,10.39,10.42,991900.0,5.4996,5.5102,5.4838,5.4996,991900.0
2005-08-08 12:00:00,10.42,10.45,10.42,10.45,258800.0,5.4996,5.5155,5.4996,5.5155,258800.0
2005-08-08 12:10:00,10.44,10.47,10.43,10.46,223500.0,5.5102,5.526,5.5049,5.5207,223500.0
2005-08-08 12:20:00,10.45,10.46,10.43,10.43,28400.0,5.5155,5.5207,5.5049,5.5049,28400.0
2005-08-08 12:30:00,10.43,10.44,10.42,10.42,55700.0,5.5049,5.5102,5.4996,5.4996,55700.0
2005-08-08 12:40:00,10.42,10.43,10.42,10.42,43500.0,5.4996,5.5049,5.4996,5.4996,43500.0
2005-08-08 12:50:00,10.43,10.45,10.42,10.45,72000.0,5.5049,5.5155,5.4996,5.5155,72000.0
2005-08-08 13:00:00,10.44,10.45,10.43,10.43,121000.0,5.5102,5.5155,5.5049,5.5049,121000.0
2005-08-08 13:10:00,10.44,10.44,10.38,10.4,1017300.0,5.5102,5.5102,5.4785,5.4891,1017300.0
2005-08-08 13:20:00,10.39,10.39,10.37,10.37,83200.0,5.4838,5.4838,5.4732,5.4732,83200.0
2005-08-08 13:30:00,10.38,10.38,10.37,10.37,80000.0,5.4785,5.4785,5.4732,5.4732,80000.0
2005-08-08 13:40:00,10.37,10.4,10.36,10.36,132700.0,5.4732,5.4891,5.468,5.468,132700.0
2005-08-08 13:50:00,10.36,10.37,10.32,10.32,152400.0,5.468,5.4732,5.4468,5.4468,152400.0
2005-08-08 14:00:00,10.32,10.36,10.32,10.34,166300.0,5.4468,5.468,5.4468,5.4574,166300.0
2005-08-08 14:10:00,10.34,10.34,10.3,10.33,139300.0,5.4574,5.4574,5.4363,5.4521,139300.0
2005-08-08 14:20:00,10.33,10.36,10.33,10.34,83100.0,5.4521,5.468,5.4521,5.4574,83100.0
2005-08-08 14:30:00,10.34,10.35,10.32,10.32,104100.0,5.4574,5.4627,5.4468,5.4468,104100.0
2005-08-08 14:40:00,10.31,10.32,10.3,10.32,182000.0,5.4416,5.4468,5.4363,5.4468,182000.0
2005-08-08 14:50:00,10.32,10.35,10.31,10.35,127800.0,5.4468,5.4627,5.4416,5.4627,127800.0
2005-08-08 15:00:00,10.35,10.35,10.34,10.35,90100.0,5.4627,5.4627,5.4574,5.4627,90100.0
2005-08-08 15:10:00,10.35,10.39,10.34,10.39,162000.0,5.4627,5.4838,5.4574,5.4838,162000.0
2005-08-08 15:20:00,10.39,10.39,10.34,10.37,221100.0,5.4838,5.4838,5.4574,5.4732,221100.0
2005-08-08 15:30:00,10.36,10.37,10.35,10.37,228300.0,5.468,5.4732,5.4627,5.4732,228300.0
2005-08-08 15:40:00,10.37,10.39,10.36,10.37,409700.0,5.4732,5.4838,5.468,5.4732,409700.0
2005-08-08 15:50:00,10.37,10.39,10.36,10.36,378600.0,5.4732,5.4838,5.468,5.468,378600.0
2005-08-09 09:30:00,10.47,10.53,10.43,10.48,691300.0,5.526,5.5577,5.5049,5.5313,691300.0
2005-08-09 09:40:00,10.49,10.49,10.43,10.48,326900.0,5.5366,5.5366,5.5049,5.5313,326900.0
2005-08-09 09:50:00,10.48,10.48,10.45,10.47,208500.0,5.5313,5.5313,5.5155,5.526,208500.0
2005-08-09 10:00:00,10.47,10.49,10.46,10.47,156400.0,5.526,5.5366,5.5207,5.526,156400.0
2005-08-09 10:10:00,10.48,10.48,10.46,10.47,114000.0,5.5313,5.5313,5.5207,5.526,114000.0
2005-08-09 10:20:00,10.47,10.47,10.45,10.45,202600.0,5.526,5.526,5.5155,5.5155,202600.0
2005-08-09 10:30:00,10.45,10.46,10.44,10.44,435900.0,5.5155,5.5207,5.5102,5.5102,435900.0
2005-08-09 10:40:00,10.45,10.45,10.44,10.45,59700.0,5.5155,5.5155,5.5102,5.5155,59700.0
2005-08-09 10:50:00,10.45,10.45,10.44,10.45,54300.0,5.5155,5.5155,5.5102,5.5155,54300.0
2005-08-09 11:00:00,10.45,10.46,10.44,10.45,342400.0,5.5155,5.5207,5.5102,5.5155,342400.0
2005-08-09 11:10:00,10.46,10.46,10.44,10.45,127200.0,5.5207,5.5207,5.5102,5.5155,127200.0
2005-08-09 11:20:00,10.46,10.46,10.45,10.46,74400.0,5.5207,5.5207,5.5155,5.5207,74400.0
2005-08-09 11:30:00,10.45,10.46,10.45,10.46,211800.0,5.5155,5.5207,5.5155,5.5207,211800.0
2005-08-09 11:40:00,10.45,10.46,10.44,10.44,76500.0,5.5155,5.5207,5.5102,5.5102,76500.0
2005-08-09 11:50:00,10.45,10.45,10.44,10.44,68000.0,5.5155,5.5155,5.5102,5.5102,68000.0
2005-08-09 12:00:00,10.45,10.45,10.44,10.45,349000.0,5.5155,5.5155,5.5102,5.5155,349000.0
2005-08-09 12:10:00,10.44,10.46,10.43,10.44,186800.0,5.5102,5.5207,5.5049,5.5102,186800.0
2005-08-09 12:20:00,10.44,10.45,10.43,10.44,73600.0,5.5102,5.5155,5.5049,5.5102,73600.0
2005-08-09 12:30:00,10.44,10.45,10.43,10.44,127200.0,5.5102,5.5155,5.5049,5.5102,127200.0
2005-08-09 12:40:00,10.44,10.46,10.43,10.45,79400.0,5.5102,5.5207,5.5049,5.5155,79400.0
2005-08-09 12:50:00,10.45,10.45,10.43,10.44,27500.0,5.5155,5.5155,5.5049,5.5102,27500.0
2005-08-09 13:00:00,10.44,10.44,10.41,10.43,84400.0,5.5102,5.5102,5.4943,5.5049,84400.0
2005-08-09 13:10:00,10.42,10.43,10.41,10.41,60100.0,5.4996,5.5049,5.4943,5.4943,60100.0
2005-08-09 13:20:00,10.42,10.42,10.41,10.41,47900.0,5.4996,5.4996,5.4943,5.4943,47900.0
2005-08-09 13:30:00,10.42,10.45,10.41,10.45,137900.0,5.4996,5.5155,5.4943,5.5155,137900.0
2005-08-09 13:40:00,10.44,10.46,10.44,10.45,177600.0,5.5102,5.5207,5.5102,5.5155,177600.0
2005-08-09 13:50:00,10.45,10.49,10.45,10.46,247300.0,5.5155,5.5366,5.5155,5.5207,247300.0
2005-08-09 14:00:00,10.47,10.49,10.46,10.49,186100.0,5.526,5.5366,5.5207,5.5366,186100.0
2005-08-09 14:10:00,10.49,10.5,10.46,10.49,280800.0,5.5366,5.5418,5.5207,5.5366,280800.0
2005-08-09 14:20:00,10.49,10.53,10.48,10.53,366200.0,5.5366,5.5577,5.5313,5.5577,366200.0
2005-08-09 14:30:00,10.53,10.58,10.52,10.55,512700.0,5.5577,5.5841,5.5524,5.5682,512700.0
2005-08-09 14:40:00,10.54,10.55,10.49,10.49,113200.0,5.563,5.5682,5.5366,5.5366,113200.0
2005-08-09 14:50:00,10.49,10.49,10.46,10.46,119300.0,5.5366,5.5366,5.5207,5.5207,119300.0
2005-08-09 15:00:00,10.46,10.47,10.44,10.45,143800.0,5.5207,5.526,5.5102,5.5155,143800.0
2005-08-09 15:10:00,10.45,10.46,10.42,10.45,167100.0,5.5155,5.5207,5.4996,5.5155,167100.0
2005-08-09 15:20:00,10.45,10.46,10.42,10.43,547700.0,5.5155,5.5207,5.4996,5.5049,547700.0
2005-08-09 15:30:00,10.43,10.45,10.4,10.44,194900.0,5.5049,5.5155,5.4891,5.5102,194900.0
2005-08-09 15:40:00,10.43,10.45,10.42,10.43,98800.0,5.5049,5.5155,5.4996,5.5049,98800.0
2005-08-09 15:50:00,10.43,10.44,10.41,10.44,170400.0,5.5049,5.5102,5.4943,5.5102,170400.0
2005-08-10 09:30:00,10.5,10.54,10.47,10.52,204800.0,5.5418,5.563,5.526,5.5524,204800.0
2005-08-10 09:40:00,10.54,10.58,10.52,10.56,264000.0,5.563,5.5841,5.5524,5.5735,264000.0
2005-08-10 09:50:00,10.56,10.6,10.55,10.58,207400.0,5.5735,5.5946,5.5682,5.5841,207400.0
2005-08-10 10:00:00,10.58,10.62,10.58,10.6,284500.0,5.5841,5.6052,5.5841,5.5946,284500.0
2005-08-10 10:10:00,10.6,10.61,10.56,10.58,321100.0,5.5946,5.5999,5.5735,5.5841,321100.0
2005-08-10 10:20:00,10.58,10.59,10.57,10.58,147300.0,5.5841,5.5893,5.5788,5.5841,147300.0
2005-08-10 10:30:00,10.59,10.6,10.57,10.58,287300.0,5.5893,5.5946,5.5788,5.5841,287300.0
2005-08-10 10:40:00,10.58,10.59,10.57,10.58,201900.0,5.5841,5.5893,5.5788,5.5841,201900.0
2005-08-10 10:50:00,10.57,10.6,10.57,10.59,365700.0,5.5788,5.5946,5.5788,5.5893,365700.0
2005-08-10 11:00:00,10.58,10.59,10.55,10.58,1381300.0,5.5841,5.5893,5.5682,5.5841,1381300.0
2005-08-10 11:10:00,10.58,10.59,10.57,10.57,365300.0,5.5841,5.5893,5.5788,5.5788,365300.0
2005-08-10 11:20:00,10.57,10.59,10.57,10.58,168500.0,5.5788,5.5893,5.5788,5.5841,168500.0
2005-08-10 11:30:00,10.59,10.59,10.57,10.59,278300.0,5.5893,5.5893,5.5788,5.5893,278300.0
2005-08-10 11:40:00,10.58,10.6,10.58,10.58,278200.0,5.5841,5.5946,5.5841,5.5841,278200.0
2005-08-10 11:50:00,10.58,10.59,10.57,10.57,357200.0,5.5841,5.5893,5.5788,5.5788,357200.0
2005-08-10 12:00:00,10.57,10.58,10.56,10.57,140700.0,5.5788,5.5841,5.5735,5.5788,140700.0
2005-08-10 12:10:00,10.57,10.58,10.56,10.56,111200.0,5.5788,5.5841,5.5735,5.5735,111200.0
2005-08-10 12:20:00,10.57,10.57,10.55,10.56,161000.0,5.5788,5.5788,5.5682,5.5735,161000.0
2005-08-10 12:30:00,10.56,10.57,10.51,10.52,236000.0,5.5735,5.5788,5.5471,5.5524,236000.0
2005-08-10 12:40:00,10.52,10.52,10.48,10.48,136200.0,5.5524,5.5524,5.5313,5.5313,136200.0
2005-08-10 12:50:00,10.49,10.52,10.48,10.51,157700.0,5.5366,5.5524,5.5313,5.5471,157700.0
2005-08-10 13:00:00,10.51,10.52,10.47,10.47,76800.0,5.5471,5.5524,5.526,5.526,76800.0
2005-08-10 13:10:00,10.47,10.5,10.46,10.5,195700.0,5.526,5.5418,5.5207,5.5418,195700.0
2005-08-10 13:20:00,10.5,10.52,10.48,10.49,142600.0,5.5418,5.5524,5.5313,5.5366,142600.0
2005-08-10 13:30:00,10.5,10.54,10.49,10.52,1073600.0,5.5418,5.563,5.5366,5.5524,1073600.0
2005-08-10 13:40:00,10.52,10.53,10.49,10.49,87000.0,5.5524,5.5577,5.5366,5.5366,87000.0
2005-08-10 13:50:00,10.49,10.54,10.48,10.5,484900.0,5.5366,5.563,5.5313,5.5418,484900.0
2005-08-10 14:00:00,10.51,10.52,10.5,10.5,134700.0,5.5471,5.5524,5.5418,5.5418,134700.0
2005-08-10 14:10:00,10.5,10.5,10.46,10.5,245000.0,5.5418,5.5418,5.5207,5.5418,245000.0
2005-08-10 14:20:00,10.49,10.5,10.47,10.47,144600.0,5.5366,5.5418,5.526,5.526,144600.0
2005-08-10 14:30:00,10.48,10.48,10.46,10.48,115200.0,5.5313,5.5313,5.5207,5.5313,115200.0
2005-08-10 14:40:00,10.47,10.49,10.46,10.48,128400.0,5.526,5.5366,5.5207,5.5313,128400.0
2005-08-10 14:50:00,10.48,10.48,10.44,10.46,257100.0,5.5313,5.5313,5.5102,5.5207,257100.0
2005-08-10 15:00:00,10.46,10.49,10.45,10.45,449700.0,5.5207,5.5366,5.5155,5.5155,449700.0
2005-08-10 15:10:00,10.45,10.47,10.41,10.42,320700.0,5.5155,5.526,5.4943,5.4996,320700.0
2005-08-10 15:20:00,10.43,10.44,10.39,10.4,283000.0,5.5049,5.5102,5.4838,5.4891,283000.0
2005-08-10 15:30:00,10.4,10.42,10.39,10.42,265500.0,5.4891,5.4996,5.4838,5.4996,265500.0
2005-08-10 15:40:00,10.42,10.43,10.39,10.4,347500.0,5.4996,5.5049,5.4838,5.4891,347500.0
2005-08-10 15:50:00,10.4,10.42,10.39,10.42,349300.0,5.4891,5.4996,5.4838,5.4996,349300.0
2005-08-11 09:30:00,10.4,10.44,10.39,10.43,198300.0,5.4891,5.5102,5.4838,5.5049,198300.0
2005-08-11 09:40:00,10.44,10.44,10.43,10.43,30500.0,5.5102,5.5102,5.5049,5.5049,30500.0
2005-08-11 09:50:00,10.43,10.44,10.4,10.42,74300.0,5.5049,5.5102,5.4891,5.4996,74300.0
2005-08-11 10:00:00,10.41,10.43,10.41,10.41,80300.0,5.4943,5.5049,5.4943,5.4943,80300.0
2005-08-11 10:10:00,10.41,10.45,10.4,10.44,104200.0,5.4943,5.5155,5.4891,5.5102,104200.0
2005-08-11 10:20:00,10.45,10.47,10.44,10.45,98500.0,5.5155,5.526,5.5102,5.5155,98500.0
2005-08-11 10:30:00,10.46,10.48,10.44,10.46,156000.0,5.5207,5.5313,5.5102,5.5207,156000.0
2005-08-11 10:40:00,10.46,10.46,10.44,10.44,135500.0,5.5207,5.5207,5.5102,5.5102,135500.0
2005-08-11 10:50:00,10.45,10.46,10.44,10.44,122800.0,5.5155,5.5207,5.5102,5.5102,122800.0
2005-08-11 11:00:00,10.45,10.46,10.44,10.45,59000.0,5.5155,5.5207,5.5102,5.5155,59000.0
2005-08-11 11:10:00,10.45,10.46,10.41,10.42,263300.0,5.5155,5.5207,5.4943,5.4996,263300.0
2005-08-11 11:20:00,10.41,10.41,10.36,10.39,405200.0,5.4943,5.4943,5.468,5.4838,405200.0
2005-08-11 11:30:00,10.39,10.4,10.37,10.37,130900.0,5.4838,5.4891,5.4732,5.4732,130900.0
2005-08-11 11:40:00,10.37,10.4,10.37,10.39,104400.0,5.4732,5.4891,5.4732,5.4838,104400.0
2005-08-11 11:50:00,10.38,10.39,10.38,10.39,35900.0,5.4785,5.4838,5.4785,5.4838,35900.0
2005-08-11 12:00:00,10.38,10.39,10.37,10.38,60300.0,5.4785,5.4838,5.4732,5.4785,60300.0
2005-08-11 12:10:00,10.37,10.39,10.36,10.38,270000.0,5.4732,5.4838,5.468,5.4785,270000.0
2005-08-11 12:20:00,10.38,10.39,10.36,10.36,87300.0,5.4785,5.4838,5.468,5.468,87300.0
2005-08-11 12:30:00,10.36,10.38,10.36,10.38,167700.0,5.468,5.4785,5.468,5.4785,167700.0
2005-08-11 12:40:00,10.37,10.41,10.37,10.39,129900.0,5.4732,5.4943,5.4732,5.4838,129900.0
2005-08-11 12:50:00,10.39,10.41,10.39,10.41,123300.0,5.4838,5.4943,5.4838,5.4943,123300.0
2005-08-11 13:00:00,10.41,10.41,10.4,10.41,40000.0,5.4943,5.4943,5.4891,5.4943,40000.0
2005-08-11 13:10:00,10.41,10.41,10.38,10.4,53600.0,5.4943,5.4943,5.4785,5.4891,53600.0
2005-08-11 13:20:00,10.4,10.4,10.37,10.4,68400.0,5.4891,5.4891,5.4732,5.4891,68400.0
2005-08-11 13:30:00,10.39,10.4,10.39,10.39,71600.0,5.4838,5.4891,5.4838,5.4838,71600.0
2005-08-11 13:40:00,10.4,10.4,10.36,10.38,75700.0,5.4891,5.4891,5.468,5.4785,75700.0
2005-08-11 13:50:00,10.38,10.4,10.38,10.4,56000.0,5.4785,5.4891,5.4785,5.4891,56000.0
2005-08-11 14:00:00,10.4,10.42,10.38,10.4,194400.0,5.4891,5.4996,5.4785,5.4891,194400.0
2005-08-11 14:10:00,10.4,10.4,10.36,10.39,130300.0,5.4891,5.4891,5.468,5.4838,130300.0
2005-08-11 14:20:00,10.38,10.4,10.38,10.38,57300.0,5.4785,5.4891,5.4785,5.4785,57300.0
2005-08-11 14:30:00,10.38,10.41,10.38,10.4,110200.0,5.4785,5.4943,5.4785,5.4891,110200.0
2005-08-11 14:40:00,10.4,10.41,10.39,10.4,120400.0,5.4891,5.4943,5.4838,5.4891,120400.0
2005-08-11 14:50:00,10.4,10.41,10.39,10.4,56900.0,5.4891,5.4943,5.4838,5.4891,56900.0
2005-08-11 15:00:00,10.4,10.4,10.35,10.35,194500.0,5.4891,5.4891,5.4627,5.4627,194500.0
2005-08-11 15:10:00,10.35,10.39,10.35,10.36,377300.0,5.4627,5.4838,5.4627,5.468,377300.0
2005-08-11 15:20:00,10.36,10.38,10.36,10.37,673700.0,5.468,5.4785,5.468,5.4732,673700.0
2005-08-11 15:30:00,10.37,10.38,10.35,10.36,367300.0,5.4732,5.4785,5.4627,5.468,367300.0
2005-08-11 15:40:00,10.36,10.37,10.35,10.37,332900.0,5.468,5.4732,5.4627,5.4732,332900.0
2005-08-11 15:50:00,10.36,10.37,10.35,10.36,389800.0,5.468,5.4732,5.4627,5.468,389800.0
2005-08-12 09:30:00,10.31,10.35,10.3,10.3,343500.0,5.4416,5.4627,5.4363,5.4363,343500.0
2005-08-12 09:40:00,10.31,10.31,10.24,10.25,366300.0,5.4416,5.4416,5.4046,5.4099,366300.0
2005-08-12 09:50:00,10.25,10.29,10.24,10.26,233900.0,5.4099,5.431,5.4046,5.4152,233900.0
2005-08-12 10:00:00,10.26,10.33,10.23,10.24,192300.0,5.4152,5.4521,5.3993,5.4046,192300.0
2005-08-12 10:10:00,10.24,10.27,10.23,10.23,148200.0,5.4046,5.4204,5.3993,5.3993,148200.0
2005-08-12 10:20:00,10.23,10.25,10.22,10.24,278000.0,5.3993,5.4099,5.3941,5.4046,278000.0
2005-08-12 10:30:00,10.23,10.28,10.23,10.27,236800.0,5.3993,5.4257,5.3993,5.4204,236800.0
2005-08-12 10:40:00,10.27,10.27,10.24,10.24,264200.0,5.4204,5.4204,5.4046,5.4046,264200.0
2005-08-12 10:50:00,10.24,10.25,10.23,10.24,113200.0,5.4046,5.4099,5.3993,5.4046,113200.0
2005-08-12 11:00:00,10.24,10.25,10.24,10.25,77200.0,5.4046,5.4099,5.4046,5.4099,77200.0
2005-08-12 11:10:00,10.24,10.25,10.23,10.23,140700.0,5.4046,5.4099,5.3993,5.3993,140700.0
2005-08-12 11:20:00,10.23,10.24,10.22,10.22,80000.0,5.3993,5.4046,5.3941,5.3941,80000.0
2005-08-12 11:30:00,10.22,10.25,10.22,10.23,264600.0,5.3941,5.4099,5.3941,5.3993,264600.0
2005-08-12 11:40:00,10.24,10.24,10.2,10.2,276500.0,5.4046,5.4046,5.3835,5.3835,276500.0
2005-08-12 11:50:00,10.2,10.23,10.2,10.22,216800.0,5.3835,5.3993,5.3835,5.3941,216800.0
2005-08-12 12:00:00,10.21,10.22,10.2,10.21,78200.0,5.3888,5.3941,5.3835,5.3888,78200.0
2005-08-12 12:10:00,10.2,10.21,10.2,10.2,224100.0,5.3835,5.3888,5.3835,5.3835,224100.0
2005-08-12 12:20:00,10.2,10.21,10.15,10.17,383300.0,5.3835,5.3888,5.3571,5.3677,383300.0
2005-08-12 12:30:00,10.16,10.17,10.12,10.13,415400.0,5.3624,5.3677,5.3413,5.3466,415400.0
2005-08-12 12:40:00,10.14,10.15,10.12,10.12,347600.0,5.3518,5.3571,5.3413,5.3413,347600.0
2005-08-12 12:50:00,10.13,10.14,10.07,10.13,441500.0,5.3466,5.3518,5.3149,5.3466,441500.0
2005-08-12 13:00:00,10.13,10.14,10.12,10.14,97900.0,5.3466,5.3518,5.3413,5.3518,97900.0
2005-08-12 13:10:00,10.14,10.16,10.13,10.14,191400.0,5.3518,5.3624,5.3466,5.3518,191400.0
2005-08-12 13:20:00,10.14,10.15,10.13,10.13,134800.0,5.3518,5.3571,5.3466,5.3466,134800.0
2005-08-12 13:30:00,10.14,10.16,10.13,10.16,277000.0,5.3518,5.3624,5.3466,5.3624,277000.0
2005-08-12 13:40:00,10.16,10.18,10.14,10.18,203800.0,5.3624,5.3729,5.3518,5.3729,203800.0
2005-08-12 13:50:00,10.18,10.19,10.13,10.13,207100.0,5.3729,5.3782,5.3466,5.3466,207100.0
2005-08-12 14:00:00,10.13,10.15,10.13,10.14,87700.0,5.3466,5.3571,5.3466,5.3518,87700.0
2005-08-12 14:10:00,10.15,10.15,10.13,10.13,116200.0,5.3571,5.3571,5.3466,5.3466,116200.0
2005-08-12 14:20:00,10.13,10.15,10.13,10.15,142000.0,5.3466,5.3571,5.3466,5.3571,142000.0
2005-08-12 14:30:00,10.14,10.15,10.14,10.15,102400.0,5.3518,5.3571,5.3518,5.3571,102400.0
2005-08-12 14:40:00,10.15,10.15,10.14,10.15,119200.0,5.3571,5.3571,5.3518,5.3571,119200.0
2005-08-12 14:50:00,10.14,10.15,10.12,10.13,269800.0,5.3518,5.3571,5.3413,5.3466,269800.0
2005-08-12 15:00:00,10.13,10.14,10.12,10.14,108300.0,5.3466,5.3518,5.3413,5.3518,108300.0
2005-08-12 15:10:00,10.13,10.15,10.13,10.14,206400.0,5.3466,5.3571,5.3466,5.3518,206400.0
2005-08-12 15:20:00,10.14,10.16,10.14,10.15,561500.0,5.3518,5.3624,5.3518,5.3571,561500.0
2005-08-12 15:30:00,10.15,10.16,10.13,10.14,315100.0,5.3571,5.3624,5.3466,5.3518,315100.0
2005-08-12 15:40:00,10.14,10.16,10.14,10.15,317400.0,5.3518,5.3624,5.3518,5.3571,317400.0
2005-08-12 15:50:00,10.16,10.19,10.14,10.14,1202200.0,5.3624,5.3782,5.3518,5.3518,1202200.0
2005-08-15 09:30:00,10.09,10.14,10.08,10.14,376600.0,5.3254,5.3518,5.3202,5.3518,376600.0
2005-08-15 09:40:00,10.13,10.3,10.1,10.28,543900.0,5.3466,5.4363,5.3307,5.4257,543900.0
2005-08-15 09:50:00,10.28,10.28,10.15,10.2,192300.0,5.4257,5.4257,5.3571,5.3835,192300.0
2005-08-15 10:00:00,10.19,10.2,10.13,10.14,309600.0,5.3782,5.3835,5.3466,5.3518,309600.0
2005-08-15 10:10:00,10.13,10.14,10.08,10.12,220800.0,5.3466,5.3518,5.3202,5.3413,220800.0
2005-08-15 10:20:00,10.12,10.12,10.09,10.1,175700.0,5.3413,5.3413,5.3254,5.3307,175700.0
2005-08-15 10:30:00,10.1,10.14,10.1,10.13,255800.0,5.3307,5.3518,5.3307,5.3466,255800.0
2005-08-15 10:40:00,10.14,10.17,10.13,10.14,159100.0,5.3518,5.3677,5.3466,5.3518,159100.0
2005-08-15 10:50:00,10.14,10.16,10.13,10.14,165700.0,5.3518,5.3624,5.3466,5.3518,165700.0
2005-08-15 11:00:00,10.15,10.16,10.13,10.14,140000.0,5.3571,5.3624,5.3466,5.3518,140000.0
2005-08-15 11:10:00,10.13,10.15,10.13,10.15,54900.0,5.3466,5.3571,5.3466,5.3571,54900.0
2005-08-15 11:20:00,10.15,10.16,10.14,10.14,63900.0,5.3571,5.3624,5.3518,5.3518,63900.0
2005-08-15 11:30:00,10.14,10.15,10.14,10.15,89700.0,5.3518,5.3571,5.3518,5.3571,89700.0
2005-08-15 11:40:00,10.14,10.16,10.13,10.14,150300.0,5.3518,5.3624,5.3466,5.3518,150300.0
2005-08-15 11:50:00,10.15,10.19,10.14,10.17,292900.0,5.3571,5.3782,5.3518,5.3677,292900.0
2005-08-15 12:00:00,10.17,10.18,10.16,10.17,57800.0,5.3677,5.3729,5.3624,5.3677,57800.0
2005-08-15 12:10:00,10.17,10.18,10.16,10.17,67400.0,5.3677,5.3729,5.3624,5.3677,67400.0
2005-08-15 12:20:00,10.17,10.19,10.17,10.19,125800.0,5.3677,5.3782,5.3677,5.3782,125800.0
2005-08-15 12:30:00,10.19,10.21,10.16,10.17,282700.0,5.3782,5.3888,5.3624,5.3677,282700.0
2005-08-15 12:40:00,10.17,10.19,10.17,10.18,331000.0,5.3677,5.3782,5.3677,5.3729,331000.0
2005-08-15 12:50:00,10.19,10.19,10.17,10.19,132300.0,5.3782,5.3782,5.3677,5.3782,132300.0
2005-08-15 13:00:00,10.18,10.19,10.18,10.19,39500.0,5.3729,5.3782,5.3729,5.3782,39500.0
2005-08-15 13:10:00,10.18,10.19,10.18,10.18,117400.0,5.3729,5.3782,5.3729,5.3729,117400.0
2005-08-15 13:20:00,10.18,10.2,10.18,10.19,214900.0,5.3729,5.3835,5.3729,5.3782,214900.0
2005-08-15 13:30:00,10.19,10.2,10.18,10.19,119700.0,5.3782,5.3835,5.3729,5.3782,119700.0
2005-08-15 13:40:00,10.19,10.2,10.17,10.18,88000.0,5.3782,5.3835,5.3677,5.3729,88000.0
2005-08-15 13:50:00,10.17,10.18,10.15,10.16,146400.0,5.3677,5.3729,5.3571,5.3624,146400.0
2005-08-15 14:00:00,10.15,10.17,10.14,10.15,91000.0,5.3571,5.3677,5.3518,5.3571,91000.0
2005-08-15 14:10:00,10.15,10.19,10.15,10.19,286100.0,5.3571,5.3782,5.3571,5.3782,286100.0
2005-08-15 14:20:00,10.18,10.19,10.17,10.18,160000.0,5.3729,5.3782,5.3677,5.3729,160000.0
2005-08-15 14:30:00,10.18,10.19,10.17,10.18,61500.0,5.3729,5.3782,5.3677,5.3729,61500.0
2005-08-15 14:40:00,10.17,10.18,10.15,10.16,71000.0,5.3677,5.3729,5.3571,5.3624,71000.0
2005-08-15 14:50:00,10.15,10.17,10.15,10.17,193400.0,5.3571,5.3677,5.3571,5.3677,193400.0
2005-08-15 15:00:00,10.16,10.17,10.16,10.16,117000.0,5.3624,5.3677,5.3624,5.3624,117000.0
2005-08-15 15:10:00,10.17,10.17,10.16,10.16,82100.0,5.3677,5.3677,5.3624,5.3624,82100.0
2005-08-15 15:20:00,10.17,10.17,10.15,10.15,176000.0,5.3677,5.3677,5.3571,5.3571,176000.0
2005-08-15 15:30:00,10.15,10.15,10.13,10.15,283300.0,5.3571,5.3571,5.3466,5.3571,283300.0
2005-08-15 15:40:00,10.15,10.15,10.13,10.15,213500.0,5.3571,5.3571,5.3466,5.3571,213500.0
2005-08-15 15:50:00,10.14,10.17,10.14,10.16,444900.0,5.3518,5.3677,5.3518,5.3624,444900.0
2005-08-16 09:30:00,10.16,10.18,10.12,10.15,366900.0,5.3624,5.3729,5.3413,5.3571,366900.0
2005-08-16 09:40:00,10.16,10.16,10.12,10.13,73000.0,5.3624,5.3624,5.3413,5.3466,73000.0
2005-08-16 09:50:00,10.13,10.17,10.13,10.17,71300.0,5.3466,5.3677,5.3466,5.3677,71300.0
2005-08-16 10:00:00,10.16,10.18,10.16,10.17,126300.0,5.3624,5.3729,5.3624,5.3677,126300.0
2005-08-16 10:10:00,10.18,10.18,10.16,10.17,62700.0,5.3729,5.3729,5.3624,5.3677,62700.0
2005-08-16 10:20:00,10.17,10.18,10.15,10.15,174800.0,5.3677,5.3729,5.3571,5.3571,174800.0
2005-08-16 10:30:00,10.16,10.19,10.12,10.13,133600.0,5.3624,5.3782,5.3413,5.3466,133600.0
2005-08-16 10:40:00,10.13,10.13,10.11,10.11,96600.0,5.3466,5.3466,5.336,5.336,96600.0
2005-08-16 10:50:00,10.11,10.15,10.11,10.15,163200.0,5.336,5.3571,5.336,5.3571,163200.0
2005-08-16 11:00:00,10.15,10.16,10.13,10.15,109200.0,5.3571,5.3624,5.3466,5.3571,109200.0
2005-08-16 11:10:00,10.14,10.16,10.13,10.15,106700.0,5.3518,5.3624,5.3466,5.3571,106700.0
2005-08-16 11:20:00,10.15,10.16,10.13,10.15,104800.0,5.3571,5.3624,5.3466,5.3571,104800.0
2005-08-16 11:30:00,10.14,10.15,10.14,10.15,53600.0,5.3518,5.3571,5.3518,5.3571,53600.0
2005-08-16 11:40:00,10.14,10.15,10.13,10.13,50300.0,5.3518,5.3571,5.3466,5.3466,50300.0
2005-08-16 11:50:00,10.13,10.14,10.13,10.14,55100.0,5.3466,5.3518,5.3466,5.3518,55100.0
2005-08-16 12:00:00,10.14,10.14,10.11,10.12,98900.0,5.3518,5.3518,5.336,5.3413,98900.0
2005-08-16 12:10:00,10.12,10.13,10.12,10.12,36200.0,5.3413,5.3466,5.3413,5.3413,36200.0
2005-08-16 12:20:00,10.13,10.13,10.11,10.12,44500.0,5.3466,5.3466,5.336,5.3413,44500.0
2005-08-16 12:30:00,10.11,10.14,10.11,10.11,102500.0,5.336,5.3518,5.336,5.336,102500.0
2005-08-16 12:40:00,10.12,10.14,10.11,10.13,118400.0,5.3413,5.3518,5.336,5.3466,118400.0
2005-08-16 12:50:00,10.12,10.15,10.12,10.13,139500.0,5.3413,5.3571,5.3413,5.3466,139500.0
2005-08-16 13:00:00,10.13,10.17,10.13,10.15,222700.0,5.3466,5.3677,5.3466,5.3571,222700.0
2005-08-16 13:10:00,10.14,10.15,10.14,10.14,81300.0,5.3518,5.3571,5.3518,5.3518,81300.0
2005-08-16 13:20:00,10.15,10.16,10.14,10.16,92900.0,5.3571,5.3624,5.3518,5.3624,92900.0
2005-08-16 13:30:00,10.15,10.16,10.15,10.15,118300.0,5.3571,5.3624,5.3571,5.3571,118300.0
2005-08-16 13:40:00,10.16,10.16,10.15,10.16,33700.0,5.3624,5.3624,5.3571,5.3624,33700.0
2005-08-16 13:50:00,10.15,10.16,10.15,10.16,47500.0,5.3571,5.3624,5.3571,5.3624,47500.0
2005-08-16 14:00:00,10.15,10.16,10.14,10.14,75100.0,5.3571,5.3624,5.3518,5.3518,75100.0
2005-08-16 14:10:00,10.14,10.15,10.12,10.13,129600.0,5.3518,5.3571,5.3413,5.3466,129600.0
2005-08-16 14:20:00,10.13,10.15,10.12,10.13,118600.0,5.3466,5.3571,5.3413,5.3466,118600.0
2005-08-16 14:30:00,10.13,10.13,10.1,10.11,299500.0,5.3466,5.3466,5.3307,5.336,299500.0
2005-08-16 14:40:00,10.11,10.12,10.1,10.1,218300.0,5.336,5.3413,5.3307,5.3307,218300.0
2005-08-16 14:50:00,10.1,10.1,10.08,10.1,254400.0,5.3307,5.3307,5.3202,5.3307,254400.0
2005-08-16 15:00:00,10.09,10.1,10.07,10.07,239900.0,5.3254,5.3307,5.3149,5.3149,239900.0
2005-08-16 15:10:00,10.07,10.08,10.04,10.05,360000.0,5.3149,5.3202,5.2991,5.3043,360000.0
2005-08-16 15:20:00,10.05,10.05,10.03,10.05,289600.0,5.3043,5.3043,5.2938,5.3043,289600.0
2005-08-16 15:30:00,10.04,10.05,10.03,10.04,214600.0,5.2991,5.3043,5.2938,5.2991,214600.0
2005-08-16 15:40:00,10.04,10.08,10.03,10.06,283300.0,5.2991,5.3202,5.2938,5.3096,283300.0
2005-08-16 15:50:00,10.05,10.09,10.04,10.04,465100.0,5.3043,5.3254,5.2991,5.2991,465100.0
2005-08-17 09:30:00,10.01,10.06,9.96,9.97,582100.0,5.2832,5.3096,5.2568,5.2621,582100.0
2005-08-17 09:40:00,9.96,10.01,9.96,9.99,312100.0,5.2568,5.2832,5.2568,5.2727,312100.0
2005-08-17 09:50:00,9.98,10.0,9.95,9.97,125500.0,5.2674,5.2779,5.2516,5.2621,125500.0
2005-08-17 10:00:00,9.97,10.01,9.96,10.0,231900.0,5.2621,5.2832,5.2568,5.2779,231900.0
2005-08-17 10:10:00,10.0,10.02,9.99,10.01,208400.0,5.2779,5.2885,5.2727,5.2832,208400.0
2005-08-17 10:20:00,10.01,10.02,9.98,9.99,211000.0,5.2832,5.2885,5.2674,5.2727,211000.0
2005-08-17 10:30:00,9.99,10.0,9.96,9.98,477900.0,5.2727,5.2779,5.2568,5.2674,477900.0
2005-08-17 10:40:00,9.98,10.02,9.98,10.02,138800.0,5.2674,5.2885,5.2674,5.2885,138800.0
2005-08-17 10:50:00,10.01,10.01,9.98,9.98,186300.0,5.2832,5.2832,5.2674,5.2674,186300.0
2005-08-17 11:00:00,9.98,10.0,9.98,9.99,136000.0,5.2674,5.2779,5.2674,5.2727,136000.0
2005-08-17 11:10:00,9.99,10.01,9.98,9.99,190900.0,5.2727,5.2832,5.2674,5.2727,190900.0
2005-08-17 11:20:00,9.99,9.99,9.97,9.98,236200.0,5.2727,5.2727,5.2621,5.2674,236200.0
2005-08-17 11:30:00,9.98,10.0,9.97,10.0,127700.0,5.2674,5.2779,5.2621,5.2779,127700.0
2005-08-17 11:40:00,9.98,10.0,9.98,10.0,122900.0,5.2674,5.2779,5.2674,5.2779,122900.0
2005-08-17 11:50:00,10.0,10.01,9.99,9.99,113300.0,5.2779,5.2832,5.2727,5.2727,113300.0
2005-08-17 12:00:00,10.0,10.0,9.98,9.99,76000.0,5.2779,5.2779,5.2674,5.2727,76000.0
2005-08-17 12:10:00,9.99,10.01,9.99,10.0,101800.0,5.2727,5.2832,5.2727,5.2779,101800.0
2005-08-17 12:20:00,10.0,10.04,10.0,10.03,278300.0,5.2779,5.2991,5.2779,5.2938,278300.0
2005-08-17 12:30:00,10.03,10.05,10.02,10.03,117500.0,5.2938,5.3043,5.2885,5.2938,117500.0
2005-08-17 12:40:00,10.03,10.03,10.01,10.03,83000.0,5.2938,5.2938,5.2832,5.2938,83000.0
2005-08-17 12:50:00,10.02,10.03,10.01,10.03,67900.0,5.2885,5.2938,5.2832,5.2938,67900.0
2005-08-17 13:00:00,10.03,10.04,10.01,10.03,69100.0,5.2938,5.2991,5.2832,5.2938,69100.0
2005-08-17 13:10:00,10.03,10.04,10.01,10.04,161600.0,5.2938,5.2991,5.2832,5.2991,161600.0
2005-08-17 13:20:00,10.04,10.05,10.02,10.04,142100.0,5.2991,5.3043,5.2885,5.2991,142100.0
2005-08-17 13:30:00,10.04,10.04,10.01,10.01,146100.0,5.2991,5.2991,5.2832,5.2832,146100.0
2005-08-17 13:40:00,10.01,10.03,10.01,10.03,500400.0,5.2832,5.2938,5.2832,5.2938,500400.0
2005-08-17 13:50:00,10.03,10.05,10.02,10.04,2051200.0,5.2938,5.3043,5.2885,5.2991,2051200.0
2005-08-17 14:00:00,10.05,10.05,10.02,10.02,182900.0,5.3043,5.3043,5.2885,5.2885,182900.0
2005-08-17 14:10:00,10.02,10.03,10.02,10.03,101500.0,5.2885,5.2938,5.2885,5.2938,101500.0
2005-08-17 14:20:00,10.03,10.04,10.01,10.02,200300.0,5.2938,5.2991,5.2832,5.2885,200300.0
2005-08-17 14:30:00,10.01,10.03,9.99,9.99,276200.0,5.2832,5.2938,5.2727,5.2727,276200.0
2005-08-17 14:40:00,10.0,10.0,9.96,9.97,427600.0,5.2779,5.2779,5.2568,5.2621,427600.0
2005-08-17 14:50:00,9.97,9.98,9.96,9.97,259500.0,5.2621,5.2674,5.2568,5.2621,259500.0
2005-08-17 15:00:00,9.96,9.98,9.95,9.96,203900.0,5.2568,5.2674,5.2516,5.2568,203900.0
2005-08-17 15:10:00,9.96,9.97,9.94,9.96,380900.0,5.2568,5.2621,5.2463,5.2568,380900.0
2005-08-17 15:20:00,9.95,9.96,9.95,9.95,158000.0,5.2516,5.2568,5.2516,5.2516,158000.0
2005-08-17 15:30:00,9.95,9.96,9.94,9.95,227000.0,5.2516,5.2568,5.2463,5.2516,227000.0
2005-08-17 15:40:00,9.94,9.95,9.93,9.93,457700.0,5.2463,5.2516,5.241,5.241,457700.0
2005-08-17 15:50:00,9.93,9.95,9.93,9.94,618300.0,5.241,5.2516,5.241,5.2463,618300.0
2005-08-18 09:30:00,9.91,9.94,9.91,9.91,289500.0,5.2304,5.2463,5.2304,5.2304,289500.0
2005-08-18 09:40:00,9.92,9.92,9.86,9.87,453700.0,5.2357,5.2357,5.2041,5.2093,453700.0
2005-08-18 09:50:00,9.86,9.87,9.81,9.86,465600.0,5.2041,5.2093,5.1777,5.2041,465600.0
2005-08-18 10:00:00,9.86,9.87,9.84,9.85,152700.0,5.2041,5.2093,5.1935,5.1988,152700.0
2005-08-18 10:10:00,9.86,9.87,9.85,9.87,161900.0,5.2041,5.2093,5.1988,5.2093,161900.0
2005-08-18 10:20:00,9.87,9.88,9.85,9.88,143300.0,5.2093,5.2146,5.1988,5.2146,143300.0
2005-08-18 10:30:00,9.88,9.89,9.87,9.88,328400.0,5.2146,5.2199,5.2093,5.2146,328400.0
2005-08-18 10:40:00,9.88,9.89,9.87,9.88,76900.0,5.2146,5.2199,5.2093,5.2146,76900.0
2005-08-18 10:50:00,9.88,9.88,9.85,9.87,75500.0,5.2146,5.2146,5.1988,5.2093,75500.0
2005-08-18 11:00:00,9.87,9.88,9.86,9.86,160200.0,5.2093,5.2146,5.2041,5.2041,160200.0
2005-08-18 11:10:00,9.86,9.87,9.85,9.86,133100.0,5.2041,5.2093,5.1988,5.2041,133100.0
2005-08-18 11:20:00,9.86,9.87,9.86,9.87,174600.0,5.2041,5.2093,5.2041,5.2093,174600.0
2005-08-18 11:30:00,9.86,9.89,9.86,9.88,281500.0,5.2041,5.2199,5.2041,5.2146,281500.0
2005-08-18 11:40:00,9.89,9.9,9.87,9.88,354900.0,5.2199,5.2252,5.2093,5.2146,354900.0
2005-08-18 11:50:00,9.87,9.91,9.87,9.9,187500.0,5.2093,5.2304,5.2093,5.2252,187500.0
2005-08-18 12:00:00,9.9,9.91,9.88,9.89,84600.0,5.2252,5.2304,5.2146,5.2199,84600.0
2005-08-18 12:10:00,9.89,9.9,9.88,9.9,70100.0,5.2199,5.2252,5.2146,5.2252,70100.0
2005-08-18 12:20:00,9.9,9.92,9.89,9.91,104500.0,5.2252,5.2357,5.2199,5.2304,104500.0
2005-08-18 12:30:00,9.91,9.93,9.91,9.92,244700.0,5.2304,5.241,5.2304,5.2357,244700.0
2005-08-18 12:40:00,9.93,9.93,9.9,9.91,118400.0,5.241,5.241,5.2252,5.2304,118400.0
2005-08-18 12:50:00,9.91,9.91,9.0,9.89,243500.0,5.2304,5.2304,4.7502,5.2199,243500.0
2005-08-18 13:00:00,9.89,9.9,9.87,9.88,138700.0,5.2199,5.2252,5.2093,5.2146,138700.0
2005-08-18 13:10:00,9.88,9.9,9.88,9.89,349500.0,5.2146,5.2252,5.2146,5.2199,349500.0
2005-08-18 13:20:00,9.89,9.89,9.85,9.88,361700.0,5.2199,5.2199,5.1988,5.2146,361700.0
2005-08-18 13:30:00,9.88,9.88,9.86,9.86,343900.0,5.2146,5.2146,5.2041,5.2041,343900.0
2005-08-18 13:40:00,9.86,9.87,9.84,9.85,156000.0,5.2041,5.2093,5.1935,5.1988,156000.0
2005-08-18 13:50:00,9.85,9.85,9.83,9.83,193200.0,5.1988,5.1988,5.1882,5.1882,193200.0
2005-08-18 14:00:00,9.83,9.84,9.81,9.82,284900.0,5.1882,5.1935,5.1777,5.1829,284900.0
2005-08-18 14:10:00,9.83,9.85,9.81,9.83,705800.0,5.1882,5.1988,5.1777,5.1882,705800.0
2005-08-18 14:20:00,9.83,9.83,9.81,9.81,172400.0,5.1882,5.1882,5.1777,5.1777,172400.0
2005-08-18 14:30:00,9.82,9.85,9.8,9.84,321600.0,5.1829,5.1988,5.1724,5.1935,321600.0
2005-08-18 14:40:00,9.83,9.84,9.82,9.82,290300.0,5.1882,5.1935,5.1829,5.1829,290300.0
2005-08-18 14:50:00,9.82,9.83,9.8,9.8,202100.0,5.1829,5.1882,5.1724,5.1724,202100.0
2005-08-18 15:00:00,9.81,9.81,9.78,9.79,636100.0,5.1777,5.1777,5.1618,5.1671,636100.0
2005-08-18 15:10:00,9.79,9.8,9.76,9.76,281200.0,5.1671,5.1724,5.1513,5.1513,281200.0
2005-08-18 15:20:00,9.76,9.78,9.74,9.76,908500.0,5.1513,5.1618,5.1407,5.1513,908500.0
2005-08-18 15:30:00,9.75,9.78,9.75,9.77,234400.0,5.146,5.1618,5.146,5.1566,234400.0
2005-08-18 15:40:00,9.78,9.8,9.77,9.78,453000.0,5.1618,5.1724,5.1566,5.1618,453000.0
2005-08-18 15:50:00,9.78,9.79,9.75,9.77,580200.0,5.1618,5.1671,5.146,5.1566,580200.0
2005-08-19 09:30:00,9.8,9.83,9.79,9.79,982800.0,5.1724,5.1882,5.1671,5.1671,982800.0
2005-08-19 09:40:00,9.8,9.8,9.76,9.77,346600.0,5.1724,5.1724,5.1513,5.1566,346600.0
2005-08-19 09:50:00,9.77,9.78,9.74,9.75,384700.0,5.1566,5.1618,5.1407,5.146,384700.0
2005-08-19 10:00:00,9.76,9.77,9.75,9.75,186300.0,5.1513,5.1566,5.146,5.146,186300.0
2005-08-19 10:10:00,9.76,9.76,9.74,9.76,343300.0,5.1513,5.1513,5.1407,5.1513,343300.0
2005-08-19 10:20:00,9.77,9.78,9.76,9.77,261100.0,5.1566,5.1618,5.1513,5.1566,261100.0
2005-08-19 10:30:00,9.78,9.78,9.76,9.77,67000.0,5.1618,5.1618,5.1513,5.1566,67000.0
2005-08-19 10:40:00,9.77,9.77,9.75,9.75,117400.0,5.1566,5.1566,5.146,5.146,117400.0
2005-08-19 10:50:00,9.76,9.76,9.75,9.76,102700.0,5.1513,5.1513,5.146,5.1513,102700.0
2005-08-19 11:00:00,9.76,9.76,9.73,9.75,590400.0,5.1513,5.1513,5.1354,5.146,590400.0
2005-08-19 11:10:00,9.75,9.77,9.74,9.77,265100.0,5.146,5.1566,5.1407,5.1566,265100.0
2005-08-19 11:20:00,9.77,9.79,9.77,9.78,234600.0,5.1566,5.1671,5.1566,5.1618,234600.0
2005-08-19 11:30:00,9.78,9.78,9.77,9.78,126100.0,5.1618,5.1618,5.1566,5.1618,126100.0
2005-08-19 11:40:00,9.77,9.79,9.77,9.79,196100.0,5.1566,5.1671,5.1566,5.1671,196100.0
2005-08-19 11:50:00,9.79,9.79,9.76,9.76,277200.0,5.1671,5.1671,5.1513,5.1513,277200.0
2005-08-19 12:00:00,9.76,9.77,9.75,9.77,166400.0,5.1513,5.1566,5.146,5.1566,166400.0
2005-08-19 12:10:00,9.77,9.78,9.76,9.78,229300.0,5.1566,5.1618,5.1513,5.1618,229300.0
2005-08-19 12:20:00,9.78,9.78,9.77,9.77,32400.0,5.1618,5.1618,5.1566,5.1566,32400.0
2005-08-19 12:30:00,9.77,9.78,9.76,9.77,111000.0,5.1566,5.1618,5.1513,5.1566,111000.0
2005-08-19 12:40:00,9.78,9.78,9.76,9.77,70200.0,5.1618,5.1618,5.1513,5.1566,70200.0
2005-08-19 12:50:00,9.77,9.77,9.76,9.77,179800.0,5.1566,5.1566,5.1513,5.1566,179800.0
2005-08-19 13:00:00,9.77,9.77,9.76,9.76,105100.0,5.1566,5.1566,5.1513,5.1513,105100.0
2005-08-19 13:10:00,9.77,9.77,9.76,9.77,250500.0,5.1566,5.1566,5.1513,5.1566,250500.0
2005-08-19 13:20:00,9.77,9.77,9.75,9.76,226800.0,5.1566,5.1566,5.146,5.1513,226800.0
2005-08-19 13:30:00,9.76,9.77,9.75,9.76,240500.0,5.1513,5.1566,5.146,5.1513,240500.0
2005-08-19 13:40:00,9.77,9.78,9.76,9.76,268500.0,5.1566,5.1618,5.1513,5.1513,268500.0
2005-08-19 13:50:00,9.77,9.78,9.76,9.77,566500.0,5.1566,5.1618,5.1513,5.1566,566500.0
2005-08-19 14:00:00,9.77,9.79,9.77,9.78,383400.0,5.1566,5.1671,5.1566,5.1618,383400.0
2005-08-19 14:10:00,9.78,9.79,9.77,9.78,265700.0,5.1618,5.1671,5.1566,5.1618,265700.0
2005-08-19 14:20:00,9.78,9.79,9.77,9.77,104100.0,5.1618,5.1671,5.1566,5.1566,104100.0
2005-08-19 14:30:00,9.77,9.79,9.77,9.79,192900.0,5.1566,5.1671,5.1566,5.1671,192900.0
2005-08-19 14:40:00,9.78,9.79,9.77,9.79,236900.0,5.1618,5.1671,5.1566,5.1671,236900.0
2005-08-19 14:50:00,9.79,9.8,9.78,9.79,250400.0,5.1671,5.1724,5.1618,5.1671,250400.0
2005-08-19 15:00:00,9.8,9.8,9.78,9.78,183000.0,5.1724,5.1724,5.1618,5.1618,183000.0
2005-08-19 15:10:00,9.78,9.8,9.78,9.79,86400.0,5.1618,5.1724,5.1618,5.1671,86400.0
2005-08-19 15:20:00,9.79,9.8,9.78,9.78,94900.0,5.1671,5.1724,5.1618,5.1618,94900.0
2005-08-19 15:30:00,9.78,9.79,9.76,9.76,205600.0,5.1618,5.1671,5.1513,5.1513,205600.0
2005-08-19 15:40:00,9.77,9.77,9.75,9.76,285300.0,5.1566,5.1566,5.146,5.1513,285300.0
2005-08-19 15:50:00,9.75,9.76,9.74,9.76,517500.0,5.146,5.1513,5.1407,5.1513,517500.0
2005-08-22 09:30:00,9.78,9.85,9.77,9.85,484300.0,5.1618,5.1988,5.1566,5.1988,484300.0
2005-08-22 09:40:00,9.85,9.86,9.8,9.81,700500.0,5.1988,5.2041,5.1724,5.1777,700500.0
2005-08-22 09:50:00,9.83,9.83,9.79,9.81,366700.0,5.1882,5.1882,5.1671,5.1777,366700.0
2005-08-22 10:00:00,9.81,9.82,9.81,9.82,147900.0,5.1777,5.1829,5.1777,5.1829,147900.0
2005-08-22 10:10:00,9.82,9.84,9.77,9.79,238500.0,5.1829,5.1935,5.1566,5.1671,238500.0
2005-08-22 10:20:00,9.79,9.8,9.77,9.79,153100.0,5.1671,5.1724,5.1566,5.1671,153100.0
2005-08-22 10:30:00,9.79,9.83,9.78,9.83,211400.0,5.1671,5.1882,5.1618,5.1882,211400.0
2005-08-22 10:40:00,9.82,9.83,9.8,9.8,143200.0,5.1829,5.1882,5.1724,5.1724,143200.0
2005-08-22 10:50:00,9.81,9.81,9.78,9.8,331300.0,5.1777,5.1777,5.1618,5.1724,331300.0
2005-08-22 11:00:00,9.79,9.8,9.79,9.79,77000.0,5.1671,5.1724,5.1671,5.1671,77000.0
2005-08-22 11:10:00,9.8,9.8,9.79,9.8,198400.0,5.1724,5.1724,5.1671,5.1724,198400.0
2005-08-22 11:20:00,9.8,9.8,9.78,9.78,150300.0,5.1724,5.1724,5.1618,5.1618,150300.0
2005-08-22 11:30:00,9.78,9.79,9.77,9.78,241600.0,5.1618,5.1671,5.1566,5.1618,241600.0
2005-08-22 11:40:00,9.78,9.78,9.77,9.78,94900.0,5.1618,5.1618,5.1566,5.1618,94900.0
2005-08-22 11:50:00,9.78,9.78,9.76,9.77,176400.0,5.1618,5.1618,5.1513,5.1566,176400.0
2005-08-22 12:00:00,9.76,9.77,9.76,9.76,104500.0,5.1513,5.1566,5.1513,5.1513,104500.0
2005-08-22 12:10:00,9.76,9.79,9.76,9.78,140500.0,5.1513,5.1671,5.1513,5.1618,140500.0
2005-08-22 12:20:00,9.77,9.78,9.77,9.77,76100.0,5.1566,5.1618,5.1566,5.1566,76100.0
2005-08-22 12:30:00,9.78,9.78,9.77,9.78,71600.0,5.1618,5.1618,5.1566,5.1618,71600.0
2005-08-22 12:40:00,9.77,9.78,9.75,9.75,220700.0,5.1566,5.1618,5.146,5.146,220700.0
2005-08-22 12:50:00,9.75,9.76,9.74,9.76,362900.0,5.146,5.1513,5.1407,5.1513,362900.0
2005-08-22 13:00:00,9.75,9.76,9.75,9.76,93500.0,5.146,5.1513,5.146,5.1513,93500.0
2005-08-22 13:10:00,9.76,9.76,9.73,9.75,135200.0,5.1513,5.1513,5.1354,5.146,135200.0
2005-08-22 13:20:00,9.75,9.75,9.74,9.75,242000.0,5.146,5.146,5.1407,5.146,242000.0
2005-08-22 13:30:00,9.75,9.76,9.74,9.75,216600.0,5.146,5.1513,5.1407,5.146,216600.0
2005-08-22 13:40:00,9.76,9.76,9.75,9.76,7400.0,5.1513,5.1513,5.146,5.1513,7400.0
2005-08-22 13:50:00,9.75,9.76,9.74,9.76,116100.0,5.146,5.1513,5.1407,5.1513,116100.0
2005-08-22 14:00:00,9.75,9.76,9.74,9.75,74600.0,5.146,5.1513,5.1407,5.146,74600.0
2005-08-22 14:10:00,9.74,9.76,9.74,9.76,195700.0,5.1407,5.1513,5.1407,5.1513,195700.0
2005-08-22 14:20:00,9.76,9.77,9.75,9.77,166500.0,5.1513,5.1566,5.146,5.1566,166500.0
2005-08-22 14:30:00,9.77,9.78,9.75,9.76,282600.0,5.1566,5.1618,5.146,5.1513,282600.0
2005-08-22 14:40:00,9.76,9.77,9.76,9.77,170400.0,5.1513,5.1566,5.1513,5.1566,170400.0
2005-08-22 14:50:00,9.76,9.78,9.76,9.77,130600.0,5.1513,5.1618,5.1513,5.1566,130600.0
2005-08-22 15:00:00,9.77,9.77,9.75,9.76,149900.0,5.1566,5.1566,5.146,5.1513,149900.0
2005-08-22 15:10:00,9.76,9.77,9.75,9.77,135900.0,5.1513,5.1566,5.146,5.1566,135900.0
2005-08-22 15:20:00,9.77,9.78,9.76,9.77,236200.0,5.1566,5.1618,5.1513,5.1566,236200.0
2005-08-22 15:30:00,9.77,9.78,9.76,9.76,82300.0,5.1566,5.1618,5.1513,5.1513,82300.0
2005-08-22 15:40:00,9.77,9.77,9.76,9.76,80400.0,5.1566,5.1566,5.1513,5.1513,80400.0
2005-08-22 15:50:00,9.77,9.77,9.75,9.77,196500.0,5.1566,5.1566,5.146,5.1566,196500.0
2005-08-23 09:30:00,9.76,9.79,9.76,9.76,255100.0,5.1513,5.1671,5.1513,5.1513,255100.0
2005-08-23 09:40:00,9.76,9.78,9.75,9.76,229100.0,5.1513,5.1618,5.146,5.1513,229100.0
2005-08-23 09:50:00,9.76,9.79,9.75,9.77,298200.0,5.1513,5.1671,5.146,5.1566,298200.0
2005-08-23 10:00:00,9.78,9.78,9.75,9.77,92200.0,5.1618,5.1618,5.146,5.1566,92200.0
2005-08-23 10:10:00,9.77,9.77,9.76,9.76,142100.0,5.1566,5.1566,5.1513,5.1513,142100.0
2005-08-23 10:20:00,9.77,9.78,9.76,9.78,178700.0,5.1566,5.1618,5.1513,5.1618,178700.0
2005-08-23 10:30:00,9.77,9.79,9.77,9.77,180500.0,5.1566,5.1671,5.1566,5.1566,180500.0
2005-08-23 10:40:00,9.77,9.79,9.77,9.79,301200.0,5.1566,5.1671,5.1566,5.1671,301200.0
2005-08-23 10:50:00,9.79,9.8,9.78,9.8,154400.0,5.1671,5.1724,5.1618,5.1724,154400.0
2005-08-23 11:00:00,9.8,9.8,9.78,9.79,285800.0,5.1724,5.1724,5.1618,5.1671,285800.0
2005-08-23 11:10:00,9.79,9.81,9.79,9.81,525500.0,5.1671,5.1777,5.1671,5.1777,525500.0
2005-08-23 11:20:00,9.8,9.82,9.8,9.8,209600.0,5.1724,5.1829,5.1724,5.1724,209600.0
2005-08-23 11:30:00,9.8,9.81,9.8,9.8,94100.0,5.1724,5.1777,5.1724,5.1724,94100.0
2005-08-23 11:40:00,9.8,9.81,9.79,9.79,214800.0,5.1724,5.1777,5.1671,5.1671,214800.0
2005-08-23 11:50:00,9.79,9.81,9.79,9.8,173600.0,5.1671,5.1777,5.1671,5.1724,173600.0
2005-08-23 12:00:00,9.8,9.81,9.78,9.78,146100.0,5.1724,5.1777,5.1618,5.1618,146100.0
2005-08-23 12:10:00,9.79,9.79,9.77,9.78,69100.0,5.1671,5.1671,5.1566,5.1618,69100.0
2005-08-23 12:20:00,9.79,9.79,9.78,9.78,125300.0,5.1671,5.1671,5.1618,5.1618,125300.0
2005-08-23 12:30:00,9.78,9.79,9.78,9.78,62100.0,5.1618,5.1671,5.1618,5.1618,62100.0
2005-08-23 12:40:00,9.78,9.79,9.78,9.79,73500.0,5.1618,5.1671,5.1618,5.1671,73500.0
2005-08-23 12:50:00,9.79,9.8,9.78,9.79,124800.0,5.1671,5.1724,5.1618,5.1671,124800.0
2005-08-23 13:00:00,9.79,9.81,9.78,9.8,314600.0,5.1671,5.1777,5.1618,5.1724,314600.0
2005-08-23 13:10:00,9.81,9.82,9.8,9.81,270600.0,5.1777,5.1829,5.1724,5.1777,270600.0
2005-08-23 13:20:00,9.81,9.81,9.79,9.8,47500.0,5.1777,5.1777,5.1671,5.1724,47500.0
2005-08-23 13:30:00,9.8,9.84,9.79,9.82,454100.0,5.1724,5.1935,5.1671,5.1829,454100.0
2005-08-23 13:40:00,9.82,9.86,9.82,9.84,295800.0,5.1829,5.2041,5.1829,5.1935,295800.0
2005-08-23 13:50:00,9.84,9.85,9.82,9.82,58500.0,5.1935,5.1988,5.1829,5.1829,58500.0
2005-08-23 14:00:00,9.82,9.84,9.81,9.82,49900.0,5.1829,5.1935,5.1777,5.1829,49900.0
2005-08-23 14:10:00,9.83,9.83,9.81,9.82,97100.0,5.1882,5.1882,5.1777,5.1829,97100.0
2005-08-23 14:20:00,9.82,9.84,9.81,9.82,152700.0,5.1829,5.1935,5.1777,5.1829,152700.0
2005-08-23 14:30:00,9.82,9.84,9.81,9.84,228300.0,5.1829,5.1935,5.1777,5.1935,228300.0
2005-08-23 14:40:00,9.84,9.85,9.81,9.81,163300.0,5.1935,5.1988,5.1777,5.1777,163300.0
2005-08-23 14:50:00,9.81,9.82,9.8,9.81,130900.0,5.1777,5.1829,5.1724,5.1777,130900.0
2005-08-23 15:00:00,9.8,9.81,9.78,9.78,288800.0,5.1724,5.1777,5.1618,5.1618,288800.0
2005-08-23 15:10:00,9.78,9.79,9.74,9.78,803400.0,5.1618,5.1671,5.1407,5.1618,803400.0
2005-08-23 15:20:00,9.78,9.83,9.77,9.81,1414800.0,5.1618,5.1882,5.1566,5.1777,1414800.0
2005-08-23 15:30:00,9.82,9.83,9.78,9.8,605200.0,5.1829,5.1882,5.1618,5.1724,605200.0
2005-08-23 15:40:00,9.8,9.82,9.79,9.8,558600.0,5.1724,5.1829,5.1671,5.1724,558600.0
2005-08-23 15:50:00,9.8,9.82,9.8,9.8,375100.0,5.1724,5.1829,5.1724,5.1724,375100.0
2005-08-24 09:30:00,9.85,9.86,9.82,9.86,323600.0,5.1988,5.2041,5.1829,5.2041,323600.0
2005-08-24 09:40:00,9.85,9.87,9.84,9.86,250600.0,5.1988,5.2093,5.1935,5.2041,250600.0
2005-08-24 09:50:00,9.87,9.92,9.86,9.92,346800.0,5.2093,5.2357,5.2041,5.2357,346800.0
2005-08-24 10:00:00,9.92,9.96,9.91,9.93,501200.0,5.2357,5.2568,5.2304,5.241,501200.0
2005-08-24 10:10:00,9.93,9.94,9.9,9.92,1764300.0,5.241,5.2463,5.2252,5.2357,1764300.0
2005-08-24 10:20:00,9.91,9.94,9.91,9.94,236700.0,5.2304,5.2463,5.2304,5.2463,236700.0
2005-08-24 10:30:00,9.94,9.98,9.92,9.98,678900.0,5.2463,5.2674,5.2357,5.2674,678900.0
2005-08-24 10:40:00,9.98,10.08,9.97,10.02,954200.0,5.2674,5.3202,5.2621,5.2885,954200.0
2005-08-24 10:50:00,10.02,10.05,10.0,10.03,412500.0,5.2885,5.3043,5.2779,5.2938,412500.0
2005-08-24 11:00:00,10.02,10.04,10.01,10.03,480400.0,5.2885,5.2991,5.2832,5.2938,480400.0
2005-08-24 11:10:00,10.02,10.03,10.01,10.02,727200.0,5.2885,5.2938,5.2832,5.2885,727200.0
2005-08-24 11:20:00,10.02,10.03,10.0,10.0,367100.0,5.2885,5.2938,5.2779,5.2779,367100.0
2005-08-24 11:30:00,10.01,10.02,9.97,9.97,538900.0,5.2832,5.2885,5.2621,5.2621,538900.0
2005-08-24 11:40:00,9.97,10.0,9.96,9.98,290100.0,5.2621,5.2779,5.2568,5.2674,290100.0
2005-08-24 11:50:00,9.98,9.99,9.97,9.97,156300.0,5.2674,5.2727,5.2621,5.2621,156300.0
2005-08-24 12:00:00,9.97,10.0,9.97,9.99,782600.0,5.2621,5.2779,5.2621,5.2727,782600.0
2005-08-24 12:10:00,9.99,10.0,9.96,9.96,862000.0,5.2727,5.2779,5.2568,5.2568,862000.0
2005-08-24 12:20:00,9.96,10.0,9.94,9.95,856200.0,5.2568,5.2779,5.2463,5.2516,856200.0
2005-08-24 12:30:00,9.96,9.96,9.93,9.94,468800.0,5.2568,5.2568,5.241,5.2463,468800.0
2005-08-24 12:40:00,9.95,10.01,9.94,9.99,1220600.0,5.2516,5.2832,5.2463,5.2727,1220600.0
2005-08-24 12:50:00,10.0,10.01,9.98,9.99,400900.0,5.2779,5.2832,5.2674,5.2727,400900.0
2005-08-24 13:00:00,9.98,9.99,9.97,9.97,639800.0,5.2674,5.2727,5.2621,5.2621,639800.0
2005-08-24 13:10:00,9.97,9.99,9.97,9.97,432200.0,5.2621,5.2727,5.2621,5.2621,432200.0
2005-08-24 13:20:00,9.97,9.99,9.97,9.98,381300.0,5.2621,5.2727,5.2621,5.2674,381300.0
2005-08-24 13:30:00,9.98,9.99,9.97,9.97,139500.0,5.2674,5.2727,5.2621,5.2621,139500.0
2005-08-24 13:40:00,9.97,9.98,9.96,9.97,142000.0,5.2621,5.2674,5.2568,5.2621,142000.0
2005-08-24 13:50:00,9.97,9.99,9.96,9.98,343400.0,5.2621,5.2727,5.2568,5.2674,343400.0
2005-08-24 14:00:00,9.97,9.99,9.97,9.99,284500.0,5.2621,5.2727,5.2621,5.2727,284500.0
2005-08-24 14:10:00,9.99,10.0,9.96,9.96,303000.0,5.2727,5.2779,5.2568,5.2568,303000.0
2005-08-24 14:20:00,9.96,10.0,9.96,9.98,478600.0,5.2568,5.2779,5.2568,5.2674,478600.0
2005-08-24 14:30:00,9.98,9.99,9.96,9.97,279900.0,5.2674,5.2727,5.2568,5.2621,279900.0
2005-08-24 14:40:00,9.97,9.99,9.96,9.97,780800.0,5.2621,5.2727,5.2568,5.2621,780800.0
2005-08-24 14:50:00,9.97,9.99,9.97,9.97,179400.0,5.2621,5.2727,5.2621,5.2621,179400.0
2005-08-24 15:00:00,9.97,9.98,9.95,9.96,627000.0,5.2621,5.2674,5.2516,5.2568,627000.0
2005-08-24 15:10:00,9.96,9.98,9.95,9.97,1002500.0,5.2568,5.2674,5.2516,5.2621,1002500.0
2005-08-24 15:20:00,9.98,9.98,9.96,9.97,589900.0,5.2674,5.2674,5.2568,5.2621,589900.0
2005-08-24 15:30:00,9.97,9.98,9.96,9.97,533200.0,5.2621,5.2674,5.2568,5.2621,533200.0
2005-08-24 15:40:00,9.96,9.97,9.95,9.96,685600.0,5.2568,5.2621,5.2516,5.2568,685600.0
2005-08-24 15:50:00,9.96,9.97,9.9,9.92,1030200.0,5.2568,5.2621,5.2252,5.2357,1030200.0
2005-08-25 09:30:00,9.9,9.9,9.83,9.86,564900.0,5.2252,5.2252,5.1882,5.2041,564900.0
2005-08-25 09:40:00,9.85,9.87,9.83,9.86,528900.0,5.1988,5.2093,5.1882,5.2041,528900.0
2005-08-25 09:50:00,9.85,9.86,9.78,9.82,597900.0,5.1988,5.2041,5.1618,5.1829,597900.0
2005-08-25 10:00:00,9.83,9.84,9.78,9.8,264100.0,5.1882,5.1935,5.1618,5.1724,264100.0
2005-08-25 10:10:00,9.8,9.82,9.79,9.81,101200.0,5.1724,5.1829,5.1671,5.1777,101200.0
2005-08-25 10:20:00,9.8,9.84,9.8,9.83,170300.0,5.1724,5.1935,5.1724,5.1882,170300.0
2005-08-25 10:30:00,9.83,9.86,9.83,9.83,208100.0,5.1882,5.2041,5.1882,5.1882,208100.0
2005-08-25 10:40:00,9.84,9.85,9.83,9.84,256200.0,5.1935,5.1988,5.1882,5.1935,256200.0
2005-08-25 10:50:00,9.84,9.85,9.83,9.83,90800.0,5.1935,5.1988,5.1882,5.1882,90800.0
2005-08-25 11:00:00,9.83,9.85,9.83,9.84,112500.0,5.1882,5.1988,5.1882,5.1935,112500.0
2005-08-25 11:10:00,9.84,9.86,9.83,9.85,233400.0,5.1935,5.2041,5.1882,5.1988,233400.0
2005-08-25 11:20:00,9.85,9.85,9.83,9.83,81400.0,5.1988,5.1988,5.1882,5.1882,81400.0
2005-08-25 11:30:00,9.84,9.84,9.8,9.8,177200.0,5.1935,5.1935,5.1724,5.1724,177200.0
2005-08-25 11:40:00,9.8,9.82,9.79,9.81,259700.0,5.1724,5.1829,5.1671,5.1777,259700.0
2005-08-25 11:50:00,9.8,9.82,9.8,9.8,48700.0,5.1724,5.1829,5.1724,5.1724,48700.0
2005-08-25 12:00:00,9.8,9.81,9.79,9.79,75300.0,5.1724,5.1777,5.1671,5.1671,75300.0
2005-08-25 12:10:00,9.79,9.8,9.78,9.79,190200.0,5.1671,5.1724,5.1618,5.1671,190200.0
2005-08-25 12:20:00,9.79,9.82,9.79,9.82,118800.0,5.1671,5.1829,5.1671,5.1829,118800.0
2005-08-25 12:30:00,9.82,9.87,9.82,9.86,510100.0,5.1829,5.2093,5.1829,5.2041,510100.0
2005-08-25 12:40:00,9.86,9.87,9.85,9.87,173100.0,5.2041,5.2093,5.1988,5.2093,173100.0
2005-08-25 12:50:00,9.87,9.88,9.86,9.86,156500.0,5.2093,5.2146,5.2041,5.2041,156500.0
2005-08-25 13:00:00,9.87,9.87,9.85,9.85,53500.0,5.2093,5.2093,5.1988,5.1988,53500.0
2005-08-25 13:10:00,9.85,9.86,9.83,9.84,120600.0,5.1988,5.2041,5.1882,5.1935,120600.0
2005-08-25 13:20:00,9.83,9.84,9.82,9.84,133800.0,5.1882,5.1935,5.1829,5.1935,133800.0
2005-08-25 13:30:00,9.85,9.86,9.83,9.83,105500.0,5.1988,5.2041,5.1882,5.1882,105500.0
2005-08-25 13:40:00,9.83,9.84,9.82,9.84,54300.0,5.1882,5.1935,5.1829,5.1935,54300.0
2005-08-25 13:50:00,9.83,9.84,9.82,9.82,208800.0,5.1882,5.1935,5.1829,5.1829,208800.0
2005-08-25 14:00:00,9.82,9.83,9.82,9.83,89800.0,5.1829,5.1882,5.1829,5.1882,89800.0
2005-08-25 14:10:00,9.83,9.83,9.82,9.82,56800.0,5.1882,5.1882,5.1829,5.1829,56800.0
2005-08-25 14:20:00,9.83,9.83,9.82,9.83,104700.0,5.1882,5.1882,5.1829,5.1882,104700.0
2005-08-25 14:30:00,9.82,9.83,9.81,9.81,70900.0,5.1829,5.1882,5.1777,5.1777,70900.0
2005-08-25 14:40:00,9.81,9.83,9.8,9.81,103500.0,5.1777,5.1882,5.1724,5.1777,103500.0
2005-08-25 14:50:00,9.81,9.82,9.8,9.82,138600.0,5.1777,5.1829,5.1724,5.1829,138600.0
2005-08-25 15:00:00,9.83,9.84,9.81,9.83,138500.0,5.1882,5.1935,5.1777,5.1882,138500.0
2005-08-25 15:10:00,9.83,9.83,9.8,9.82,139200.0,5.1882,5.1882,5.1724,5.1829,139200.0
2005-08-25 15:20:00,9.82,9.84,9.81,9.81,176400.0,5.1829,5.1935,5.1777,5.1777,176400.0
2005-08-25 15:30:00,9.81,9.81,9.78,9.78,167800.0,5.1777,5.1777,5.1618,5.1618,167800.0
2005-08-25 15:40:00,9.79,9.84,9.79,9.83,267000.0,5.1671,5.1935,5.1671,5.1882,267000.0
2005-08-25 15:50:00,9.83,9.84,9.82,9.84,315300.0,5.1882,5.1935,5.1829,5.1935,315300.0
2005-08-26 09:30:00,9.79,9.83,9.78,9.79,171000.0,5.1671,5.1882,5.1618,5.1671,171000.0
2005-08-26 09:40:00,9.79,9.79,9.76,9.77,299700.0,5.1671,5.1671,5.1513,5.1566,299700.0
2005-08-26 09:50:00,9.77,9.77,9.74,9.75,323100.0,5.1566,5.1566,5.1407,5.146,323100.0
2005-08-26 10:00:00,9.75,9.77,9.73,9.76,317000.0,5.146,5.1566,5.1354,5.1513,317000.0
2005-08-26 10:10:00,9.76,9.77,9.75,9.75,88800.0,5.1513,5.1566,5.146,5.146,88800.0
2005-08-26 10:20:00,9.75,9.76,9.73,9.73,217500.0,5.146,5.1513,5.1354,5.1354,217500.0
2005-08-26 10:30:00,9.74,9.75,9.73,9.75,143600.0,5.1407,5.146,5.1354,5.146,143600.0
2005-08-26 10:40:00,9.74,9.76,9.73,9.74,264700.0,5.1407,5.1513,5.1354,5.1407,264700.0
2005-08-26 10:50:00,9.74,9.75,9.73,9.75,55300.0,5.1407,5.146,5.1354,5.146,55300.0
2005-08-26 11:00:00,9.74,9.76,9.73,9.73,91100.0,5.1407,5.1513,5.1354,5.1354,91100.0
2005-08-26 11:10:00,9.74,9.75,9.73,9.74,54600.0,5.1407,5.146,5.1354,5.1407,54600.0
2005-08-26 11:20:00,9.74,9.75,9.73,9.74,148800.0,5.1407,5.146,5.1354,5.1407,148800.0
2005-08-26 11:30:00,9.74,9.76,9.74,9.75,225200.0,5.1407,5.1513,5.1407,5.146,225200.0
2005-08-26 11:40:00,9.75,9.77,9.74,9.76,236200.0,5.146,5.1566,5.1407,5.1513,236200.0
2005-08-26 11:50:00,9.76,9.77,9.75,9.76,1732200.0,5.1513,5.1566,5.146,5.1513,1732200.0
2005-08-26 12:00:00,9.76,9.76,9.74,9.75,262800.0,5.1513,5.1513,5.1407,5.146,262800.0
2005-08-26 12:10:00,9.75,9.76,9.74,9.74,464600.0,5.146,5.1513,5.1407,5.1407,464600.0
2005-08-26 12:20:00,9.75,9.75,9.74,9.75,85100.0,5.146,5.146,5.1407,5.146,85100.0
2005-08-26 12:30:00,9.75,9.75,9.74,9.75,23400.0,5.146,5.146,5.1407,5.146,23400.0
2005-08-26 12:40:00,9.75,9.75,9.74,9.74,95000.0,5.146,5.146,5.1407,5.1407,95000.0
2005-08-26 12:50:00,9.75,9.75,9.73,9.74,80200.0,5.146,5.146,5.1354,5.1407,80200.0
2005-08-26 13:00:00,9.74,9.75,9.73,9.75,281100.0,5.1407,5.146,5.1354,5.146,281100.0
2005-08-26 13:10:00,9.75,9.75,9.74,9.75,100100.0,5.146,5.146,5.1407,5.146,100100.0
2005-08-26 13:20:00,9.74,9.75,9.72,9.73,189600.0,5.1407,5.146,5.1302,5.1354,189600.0
2005-08-26 13:30:00,9.73,9.74,9.72,9.73,92200.0,5.1354,5.1407,5.1302,5.1354,92200.0
2005-08-26 13:40:00,9.73,9.74,9.73,9.73,33500.0,5.1354,5.1407,5.1354,5.1354,33500.0
2005-08-26 13:50:00,9.74,9.75,9.73,9.74,160700.0,5.1407,5.146,5.1354,5.1407,160700.0
2005-08-26 14:00:00,9.74,9.75,9.72,9.73,123400.0,5.1407,5.146,5.1302,5.1354,123400.0
2005-08-26 14:10:00,9.73,9.76,9.73,9.76,131300.0,5.1354,5.1513,5.1354,5.1513,131300.0
2005-08-26 14:20:00,9.76,9.82,9.75,9.8,328700.0,5.1513,5.1829,5.146,5.1724,328700.0
2005-08-26 14:30:00,9.79,9.79,9.77,9.77,121100.0,5.1671,5.1671,5.1566,5.1566,121100.0
2005-08-26 14:40:00,9.78,9.79,9.77,9.78,79700.0,5.1618,5.1671,5.1566,5.1618,79700.0
2005-08-26 14:50:00,9.78,9.81,9.77,9.8,190900.0,5.1618,5.1777,5.1566,5.1724,190900.0
2005-08-26 15:00:00,9.8,9.81,9.79,9.81,101200.0,5.1724,5.1777,5.1671,5.1777,101200.0
2005-08-26 15:10:00,9.8,9.81,9.79,9.8,130600.0,5.1724,5.1777,5.1671,5.1724,130600.0
2005-08-26 15:20:00,9.81,9.81,9.78,9.78,136600.0,5.1777,5.1777,5.1618,5.1618,136600.0
2005-08-26 15:30:00,9.78,9.79,9.78,9.78,106100.0,5.1618,5.1671,5.1618,5.1618,106100.0
2005-08-26 15:40:00,9.79,9.79,9.76,9.78,287200.0,5.1671,5.1671,5.1513,5.1618,287200.0
2005-08-26 15:50:00,9.79,9.79,9.77,9.77,561300.0,5.1671,5.1671,5.1566,5.1566,561300.0
2005-08-29 09:30:00,9.71,9.74,9.69,9.69,358200.0,5.1249,5.1407,5.1143,5.1143,358200.0
2005-08-29 09:40:00,9.69,9.7,9.64,9.65,397400.0,5.1143,5.1196,5.0879,5.0932,397400.0
2005-08-29 09:50:00,9.65,9.72,9.64,9.7,619200.0,5.0932,5.1302,5.0879,5.1196,619200.0
2005-08-29 10:00:00,9.7,9.75,9.67,9.73,515600.0,5.1196,5.146,5.1038,5.1354,515600.0
2005-08-29 10:10:00,9.72,9.75,9.71,9.73,163400.0,5.1302,5.146,5.1249,5.1354,163400.0
2005-08-29 10:20:00,9.72,9.74,9.71,9.74,85000.0,5.1302,5.1407,5.1249,5.1407,85000.0
2005-08-29 10:30:00,9.74,9.74,9.71,9.72,119900.0,5.1407,5.1407,5.1249,5.1302,119900.0
2005-08-29 10:40:00,9.72,9.74,9.71,9.73,135400.0,5.1302,5.1407,5.1249,5.1354,135400.0
2005-08-29 10:50:00,9.74,9.74,9.72,9.72,182900.0,5.1407,5.1407,5.1302,5.1302,182900.0
2005-08-29 11:00:00,9.73,9.93,9.72,9.87,725400.0,5.1354,5.241,5.1302,5.2093,725400.0
2005-08-29 11:10:00,9.87,9.88,9.81,9.81,299500.0,5.2093,5.2146,5.1777,5.1777,299500.0
2005-08-29 11:20:00,9.81,9.85,9.81,9.83,445700.0,5.1777,5.1988,5.1777,5.1882,445700.0
2005-08-29 11:30:00,9.84,9.84,9.77,9.78,264800.0,5.1935,5.1935,5.1566,5.1618,264800.0
2005-08-29 11:40:00,9.78,9.81,9.76,9.8,243500.0,5.1618,5.1777,5.1513,5.1724,243500.0
2005-08-29 11:50:00,9.8,9.82,9.78,9.79,220000.0,5.1724,5.1829,5.1618,5.1671,220000.0
2005-08-29 12:00:00,9.8,9.8,9.78,9.78,48800.0,5.1724,5.1724,5.1618,5.1618,48800.0
2005-08-29 12:10:00,9.79,9.79,9.78,9.78,34400.0,5.1671,5.1671,5.1618,5.1618,34400.0
2005-08-29 12:20:00,9.78,9.79,9.78,9.79,40400.0,5.1618,5.1671,5.1618,5.1671,40400.0
2005-08-29 12:30:00,9.79,9.79,9.77,9.78,67300.0,5.1671,5.1671,5.1566,5.1618,67300.0
2005-08-29 12:40:00,9.77,9.8,9.77,9.79,94500.0,5.1566,5.1724,5.1566,5.1671,94500.0
2005-08-29 12:50:00,9.79,9.79,9.78,9.78,22400.0,5.1671,5.1671,5.1618,5.1618,22400.0
2005-08-29 13:00:00,9.79,9.81,9.78,9.8,122600.0,5.1671,5.1777,5.1618,5.1724,122600.0
2005-08-29 13:10:00,9.79,9.81,9.79,9.8,48500.0,5.1671,5.1777,5.1671,5.1724,48500.0
2005-08-29 13:20:00,9.8,9.81,9.77,9.79,142000.0,5.1724,5.1777,5.1566,5.1671,142000.0
2005-08-29 13:30:00,9.78,9.79,9.77,9.78,98100.0,5.1618,5.1671,5.1566,5.1618,98100.0
2005-08-29 13:40:00,9.78,9.81,9.77,9.81,149900.0,5.1618,5.1777,5.1566,5.1777,149900.0
2005-08-29 13:50:00,9.81,9.81,9.79,9.79,33200.0,5.1777,5.1777,5.1671,5.1671,33200.0
2005-08-29 14:00:00,9.8,9.81,9.79,9.8,54600.0,5.1724,5.1777,5.1671,5.1724,54600.0
2005-08-29 14:10:00,9.8,9.8,9.79,9.79,65500.0,5.1724,5.1724,5.1671,5.1671,65500.0
2005-08-29 14:20:00,9.8,9.81,9.79,9.81,98900.0,5.1724,5.1777,5.1671,5.1777,98900.0
2005-08-29 14:30:00,9.81,9.82,9.8,9.81,124400.0,5.1777,5.1829,5.1724,5.1777,124400.0
2005-08-29 14:40:00,9.81,9.82,9.8,9.8,97000.0,5.1777,5.1829,5.1724,5.1724,97000.0
2005-08-29 14:50:00,9.8,9.81,9.79,9.79,28300.0,5.1724,5.1777,5.1671,5.1671,28300.0
2005-08-29 15:00:00,9.79,9.8,9.77,9.78,164100.0,5.1671,5.1724,5.1566,5.1618,164100.0
2005-08-29 15:10:00,9.78,9.79,9.76,9.78,220400.0,5.1618,5.1671,5.1513,5.1618,220400.0
2005-08-29 15:20:00,9.78,9.79,9.77,9.78,258300.0,5.1618,5.1671,5.1566,5.1618,258300.0
2005-08-29 15:30:00,9.78,9.79,9.77,9.79,215500.0,5.1618,5.1671,5.1566,5.1671,215500.0
2005-08-29 15:40:00,9.79,9.79,9.76,9.76,328600.0,5.1671,5.1671,5.1513,5.1513,328600.0
2005-08-29 15:50:00,9.76,9.79,9.75,9.79,468000.0,5.1513,5.1671,5.146,5.1671,468000.0
2005-08-30 09:30:00,9.75,9.8,9.75,9.78,218500.0,5.146,5.1724,5.146,5.1618,218500.0
2005-08-30 09:40:00,9.77,9.79,9.72,9.73,322900.0,5.1566,5.1671,5.1302,5.1354,322900.0
2005-08-30 09:50:00,9.73,9.77,9.72,9.74,158500.0,5.1354,5.1566,5.1302,5.1407,158500.0
2005-08-30 10:00:00,9.74,9.76,9.71,9.71,209900.0,5.1407,5.1513,5.1249,5.1249,209900.0
2005-08-30 10:10:00,9.71,9.74,9.71,9.71,198500.0,5.1249,5.1407,5.1249,5.1249,198500.0
2005-08-30 10:20:00,9.71,9.72,9.7,9.71,156400.0,5.1249,5.1302,5.1196,5.1249,156400.0
2005-08-30 10:30:00,9.71,9.72,9.7,9.71,224400.0,5.1249,5.1302,5.1196,5.1249,224400.0
2005-08-30 10:40:00,9.72,9.72,9.7,9.71,161500.0,5.1302,5.1302,5.1196,5.1249,161500.0
2005-08-30 10:50:00,9.72,9.72,9.71,9.72,82100.0,5.1302,5.1302,5.1249,5.1302,82100.0
2005-08-30 11:00:00,9.72,9.72,9.71,9.71,111600.0,5.1302,5.1302,5.1249,5.1249,111600.0
2005-08-30 11:10:00,9.71,9.72,9.69,9.7,224500.0,5.1249,5.1302,5.1143,5.1196,224500.0
2005-08-30 11:20:00,9.7,9.71,9.7,9.71,83600.0,5.1196,5.1249,5.1196,5.1249,83600.0
2005-08-30 11:30:00,9.71,9.71,9.68,9.7,139000.0,5.1249,5.1249,5.1091,5.1196,139000.0
2005-08-30 11:40:00,9.7,9.73,9.69,9.7,295400.0,5.1196,5.1354,5.1143,5.1196,295400.0
2005-08-30 11:50:00,9.7,9.71,9.68,9.7,227800.0,5.1196,5.1249,5.1091,5.1196,227800.0
2005-08-30 12:00:00,9.69,9.71,9.68,9.7,138900.0,5.1143,5.1249,5.1091,5.1196,138900.0
2005-08-30 12:10:00,9.7,9.71,9.67,9.68,362900.0,5.1196,5.1249,5.1038,5.1091,362900.0
2005-08-30 12:20:00,9.69,9.71,9.68,9.7,92700.0,5.1143,5.1249,5.1091,5.1196,92700.0
2005-08-30 12:30:00,9.71,9.71,9.69,9.71,116100.0,5.1249,5.1249,5.1143,5.1249,116100.0
2005-08-30 12:40:00,9.7,9.71,9.69,9.7,49400.0,5.1196,5.1249,5.1143,5.1196,49400.0
2005-08-30 12:50:00,9.71,9.71,9.7,9.7,93600.0,5.1249,5.1249,5.1196,5.1196,93600.0
2005-08-30 13:00:00,9.7,9.71,9.69,9.7,312000.0,5.1196,5.1249,5.1143,5.1196,312000.0
2005-08-30 13:10:00,9.7,9.7,9.67,9.67,685200.0,5.1196,5.1196,5.1038,5.1038,685200.0
2005-08-30 13:20:00,9.67,9.69,9.66,9.67,266100.0,5.1038,5.1143,5.0985,5.1038,266100.0
2005-08-30 13:30:00,9.66,9.68,9.66,9.68,260100.0,5.0985,5.1091,5.0985,5.1091,260100.0
2005-08-30 13:40:00,9.68,9.7,9.67,9.69,180300.0,5.1091,5.1196,5.1038,5.1143,180300.0
2005-08-30 13:50:00,9.68,9.69,9.67,9.67,127700.0,5.1091,5.1143,5.1038,5.1038,127700.0
2005-08-30 14:00:00,9.68,9.68,9.66,9.68,334300.0,5.1091,5.1091,5.0985,5.1091,334300.0
2005-08-30 14:10:00,9.67,9.68,9.67,9.67,124200.0,5.1038,5.1091,5.1038,5.1038,124200.0
2005-08-30 14:20:00,9.67,9.68,9.66,9.66,108400.0,5.1038,5.1091,5.0985,5.0985,108400.0
2005-08-30 14:30:00,9.66,9.68,9.66,9.66,184300.0,5.0985,5.1091,5.0985,5.0985,184300.0
2005-08-30 14:40:00,9.67,9.68,9.66,9.67,583600.0,5.1038,5.1091,5.0985,5.1038,583600.0
2005-08-30 14:50:00,9.66,9.68,9.66,9.67,230800.0,5.0985,5.1091,5.0985,5.1038,230800.0
2005-08-30 15:00:00,9.67,9.68,9.66,9.68,235900.0,5.1038,5.1091,5.0985,5.1091,235900.0
2005-08-30 15:10:00,9.68,9.71,9.67,9.69,431600.0,5.1091,5.1249,5.1038,5.1143,431600.0
2005-08-30 15:20:00,9.7,9.71,9.69,9.69,242400.0,5.1196,5.1249,5.1143,5.1143,242400.0
2005-08-30 15:30:00,9.7,9.76,9.69,9.74,549200.0,5.1196,5.1513,5.1143,5.1407,549200.0
2005-08-30 15:40:00,9.73,9.78,9.7,9.78,597200.0,5.1354,5.1618,5.1196,5.1618,597200.0
2005-08-30 15:50:00,9.77,9.78,9.73,9.75,596900.0,5.1566,5.1618,5.1354,5.146,596900.0
2005-08-31 09:30:00,9.82,9.85,9.79,9.84,416500.0,5.1829,5.1988,5.1671,5.1935,416500.0
2005-08-31 09:40:00,9.84,9.88,9.82,9.83,188600.0,5.1935,5.2146,5.1829,5.1882,188600.0
2005-08-31 09:50:00,9.82,9.83,9.75,9.75,218800.0,5.1829,5.1882,5.146,5.146,218800.0
2005-08-31 10:00:00,9.75,9.76,9.71,9.73,250300.0,5.146,5.1513,5.1249,5.1354,250300.0
2005-08-31 10:10:00,9.73,9.78,9.71,9.77,189800.0,5.1354,5.1618,5.1249,5.1566,189800.0
2005-08-31 10:20:00,9.77,9.82,9.76,9.81,346200.0,5.1566,5.1829,5.1513,5.1777,346200.0
2005-08-31 10:30:00,9.82,9.83,9.79,9.8,297200.0,5.1829,5.1882,5.1671,5.1724,297200.0
2005-08-31 10:40:00,9.79,9.81,9.72,9.73,300000.0,5.1671,5.1777,5.1302,5.1354,300000.0
2005-08-31 10:50:00,9.73,9.74,9.71,9.72,160700.0,5.1354,5.1407,5.1249,5.1302,160700.0
2005-08-31 11:00:00,9.72,9.77,9.71,9.76,1162400.0,5.1302,5.1566,5.1249,5.1513,1162400.0
2005-08-31 11:10:00,9.76,9.79,9.76,9.78,141600.0,5.1513,5.1671,5.1513,5.1618,141600.0
2005-08-31 11:20:00,9.78,9.85,9.78,9.81,393400.0,5.1618,5.1988,5.1618,5.1777,393400.0
2005-08-31 11:30:00,9.81,9.83,9.79,9.82,341500.0,5.1777,5.1882,5.1671,5.1829,341500.0
2005-08-31 11:40:00,9.83,9.83,9.8,9.81,197600.0,5.1882,5.1882,5.1724,5.1777,197600.0
2005-08-31 11:50:00,9.81,9.81,9.79,9.8,94200.0,5.1777,5.1777,5.1671,5.1724,94200.0
2005-08-31 12:00:00,9.8,9.8,9.77,9.78,129000.0,5.1724,5.1724,5.1566,5.1618,129000.0
2005-08-31 12:10:00,9.77,9.79,9.74,9.79,221800.0,5.1566,5.1671,5.1407,5.1671,221800.0
2005-08-31 12:20:00,9.78,9.8,9.78,9.78,466900.0,5.1618,5.1724,5.1618,5.1618,466900.0
2005-08-31 12:30:00,9.77,9.79,9.77,9.77,65100.0,5.1566,5.1671,5.1566,5.1566,65100.0
2005-08-31 12:40:00,9.77,9.78,9.76,9.77,69700.0,5.1566,5.1618,5.1513,5.1566,69700.0
2005-08-31 12:50:00,9.76,9.77,9.75,9.75,81400.0,5.1513,5.1566,5.146,5.146,81400.0
2005-08-31 13:00:00,9.75,9.77,9.75,9.76,163300.0,5.146,5.1566,5.146,5.1513,163300.0
2005-08-31 13:10:00,9.77,9.79,9.76,9.78,273700.0,5.1566,5.1671,5.1513,5.1618,273700.0
2005-08-31 13:20:00,9.78,9.78,9.76,9.78,57600.0,5.1618,5.1618,5.1513,5.1618,57600.0
2005-08-31 13:30:00,9.78,9.8,9.77,9.79,521900.0,5.1618,5.1724,5.1566,5.1671,521900.0
2005-08-31 13:40:00,9.79,9.8,9.76,9.77,93400.0,5.1671,5.1724,5.1513,5.1566,93400.0
2005-08-31 13:50:00,9.77,9.8,9.76,9.79,143400.0,5.1566,5.1724,5.1513,5.1671,143400.0
2005-08-31 14:00:00,9.79,9.8,9.77,9.77,92100.0,5.1671,5.1724,5.1566,5.1566,92100.0
2005-08-31 14:10:00,9.78,9.8,9.78,9.79,209000.0,5.1618,5.1724,5.1618,5.1671,209000.0
2005-08-31 14:20:00,9.8,9.81,9.79,9.8,104700.0,5.1724,5.1777,5.1671,5.1724,104700.0
2005-08-31 14:30:00,9.8,9.82,9.8,9.82,108800.0,5.1724,5.1829,5.1724,5.1829,108800.0
2005-08-31 14:40:00,9.81,9.82,9.8,9.81,81700.0,5.1777,5.1829,5.1724,5.1777,81700.0
2005-08-31 14:50:00,9.82,9.85,9.81,9.85,164200.0,5.1829,5.1988,5.1777,5.1988,164200.0
2005-08-31 15:00:00,9.85,9.87,9.84,9.86,284200.0,5.1988,5.2093,5.1935,5.2041,284200.0
2005-08-31 15:10:00,9.86,9.88,9.86,9.87,408800.0,5.2041,5.2146,5.2041,5.2093,408800.0
2005-08-31 15:20:00,9.88,9.9,9.87,9.88,407700.0,5.2146,5.2252,5.2093,5.2146,407700.0
2005-08-31 15:30:00,9.88,9.91,9.88,9.89,445500.0,5.2146,5.2304,5.2146,5.2199,445500.0
2005-08-31 15:40:00,9.9,9.93,9.89,9.92,602200.0,5.2252,5.241,5.2199,5.2357,602200.0
2005-08-31 15:50:00,9.92,9.94,9.91,9.92,702700.0,5.2357,5.2463,5.2304,5.2357,702700.0
2005-09-01 09:30:00,9.97,9.97,9.9,9.93,503900.0,5.2621,5.2621,5.2252,5.241,503900.0
2005-09-01 09:40:00,9.93,9.93,9.9,9.91,301300.0,5.241,5.241,5.2252,5.2304,301300.0
2005-09-01 09:50:00,9.91,9.91,9.88,9.88,232300.0,5.2304,5.2304,5.2146,5.2146,232300.0
2005-09-01 10:00:00,9.88,9.89,9.82,9.83,318400.0,5.2146,5.2199,5.1829,5.1882,318400.0
2005-09-01 10:10:00,9.83,9.85,9.79,9.79,256900.0,5.1882,5.1988,5.1671,5.1671,256900.0
2005-09-01 10:20:00,9.79,9.8,9.76,9.77,296200.0,5.1671,5.1724,5.1513,5.1566,296200.0
2005-09-01 10:30:00,9.77,9.77,9.75,9.75,328300.0,5.1566,5.1566,5.146,5.146,328300.0
2005-09-01 10:40:00,9.75,9.75,9.72,9.72,349700.0,5.146,5.146,5.1302,5.1302,349700.0
2005-09-01 10:50:00,9.72,9.73,9.72,9.72,127800.0,5.1302,5.1354,5.1302,5.1302,127800.0
2005-09-01 11:00:00,9.73,9.75,9.72,9.74,467200.0,5.1354,5.146,5.1302,5.1407,467200.0
2005-09-01 11:10:00,9.75,9.78,9.74,9.75,541600.0,5.146,5.1618,5.1407,5.146,541600.0
2005-09-01 11:20:00,9.74,9.79,9.74,9.77,382300.0,5.1407,5.1671,5.1407,5.1566,382300.0
2005-09-01 11:30:00,9.77,9.78,9.73,9.75,440900.0,5.1566,5.1618,5.1354,5.146,440900.0
2005-09-01 11:40:00,9.75,9.77,9.73,9.73,327100.0,5.146,5.1566,5.1354,5.1354,327100.0
2005-09-01 11:50:00,9.73,9.74,9.7,9.71,457800.0,5.1354,5.1407,5.1196,5.1249,457800.0
2005-09-01 12:00:00,9.71,9.72,9.65,9.68,835500.0,5.1249,5.1302,5.0932,5.1091,835500.0
2005-09-01 12:10:00,9.68,9.73,9.67,9.7,401100.0,5.1091,5.1354,5.1038,5.1196,401100.0
2005-09-01 12:20:00,9.71,9.72,9.7,9.71,223300.0,5.1249,5.1302,5.1196,5.1249,223300.0
2005-09-01 12:30:00,9.72,9.77,9.71,9.74,455500.0,5.1302,5.1566,5.1249,5.1407,455500.0
2005-09-01 12:40:00,9.74,9.77,9.72,9.74,831600.0,5.1407,5.1566,5.1302,5.1407,831600.0
2005-09-01 12:50:00,9.74,9.74,9.67,9.68,541500.0,5.1407,5.1407,5.1038,5.1091,541500.0
2005-09-01 13:00:00,9.69,9.72,9.67,9.71,180400.0,5.1143,5.1302,5.1038,5.1249,180400.0
2005-09-01 13:10:00,9.71,9.72,9.68,9.71,282000.0,5.1249,5.1302,5.1091,5.1249,282000.0
2005-09-01 13:20:00,9.71,9.74,9.71,9.73,215900.0,5.1249,5.1407,5.1249,5.1354,215900.0
2005-09-01 13:30:00,9.72,9.73,9.7,9.7,353900.0,5.1302,5.1354,5.1196,5.1196,353900.0
2005-09-01 13:40:00,9.71,9.72,9.68,9.71,199800.0,5.1249,5.1302,5.1091,5.1249,199800.0
2005-09-01 13:50:00,9.71,9.72,9.7,9.71,173000.0,5.1249,5.1302,5.1196,5.1249,173000.0
2005-09-01 14:00:00,9.71,9.72,9.67,9.69,280900.0,5.1249,5.1302,5.1038,5.1143,280900.0
2005-09-01 14:10:00,9.69,9.71,9.68,9.71,287800.0,5.1143,5.1249,5.1091,5.1249,287800.0
2005-09-01 14:20:00,9.7,9.71,9.69,9.7,168700.0,5.1196,5.1249,5.1143,5.1196,168700.0
2005-09-01 14:30:00,9.7,9.7,9.67,9.68,202800.0,5.1196,5.1196,5.1038,5.1091,202800.0
2005-09-01 14:40:00,9.68,9.68,9.67,9.67,291500.0,5.1091,5.1091,5.1038,5.1038,291500.0
2005-09-01 14:50:00,9.67,9.69,9.67,9.67,271400.0,5.1038,5.1143,5.1038,5.1038,271400.0
2005-09-01 15:00:00,9.68,9.71,9.67,9.69,201300.0,5.1091,5.1249,5.1038,5.1143,201300.0
2005-09-01 15:10:00,9.69,9.69,9.67,9.68,332100.0,5.1143,5.1143,5.1038,5.1091,332100.0
2005-09-01 15:20:00,9.69,9.73,9.68,9.72,445300.0,5.1143,5.1354,5.1091,5.1302,445300.0
2005-09-01 15:30:00,9.72,9.77,9.72,9.75,535000.0,5.1302,5.1566,5.1302,5.146,535000.0
2005-09-01 15:40:00,9.75,9.75,9.69,9.74,547900.0,5.146,5.146,5.1143,5.1407,547900.0
2005-09-01 15:50:00,9.74,9.76,9.71,9.74,1045000.0,5.1407,5.1513,5.1249,5.1407,1045000.0
2005-09-02 09:30:00,9.79,9.79,9.71,9.71,415100.0,5.1671,5.1671,5.1249,5.1249,415100.0
2005-09-02 09:40:00,9.71,9.75,9.7,9.74,250200.0,5.1249,5.146,5.1196,5.1407,250200.0
2005-09-02 09:50:00,9.75,9.76,9.72,9.73,280300.0,5.146,5.1513,5.1302,5.1354,280300.0
2005-09-02 10:00:00,9.73,9.79,9.72,9.76,441300.0,5.1354,5.1671,5.1302,5.1513,441300.0
2005-09-02 10:10:00,9.77,9.83,9.76,9.82,576400.0,5.1566,5.1882,5.1513,5.1829,576400.0
2005-09-02 10:20:00,9.82,9.82,9.75,9.75,289600.0,5.1829,5.1829,5.146,5.146,289600.0
2005-09-02 10:30:00,9.74,9.79,9.74,9.77,243100.0,5.1407,5.1671,5.1407,5.1566,243100.0
2005-09-02 10:40:00,9.77,9.8,9.77,9.8,170200.0,5.1566,5.1724,5.1566,5.1724,170200.0
2005-09-02 10:50:00,9.8,9.82,9.79,9.79,179600.0,5.1724,5.1829,5.1671,5.1671,179600.0
2005-09-02 11:00:00,9.79,9.79,9.76,9.77,128600.0,5.1671,5.1671,5.1513,5.1566,128600.0
2005-09-02 11:10:00,9.77,9.77,9.75,9.76,104700.0,5.1566,5.1566,5.146,5.1513,104700.0
2005-09-02 11:20:00,9.76,9.77,9.75,9.75,101700.0,5.1513,5.1566,5.146,5.146,101700.0
2005-09-02 11:30:00,9.76,9.76,9.74,9.76,226900.0,5.1513,5.1513,5.1407,5.1513,226900.0
2005-09-02 11:40:00,9.75,9.76,9.74,9.75,122500.0,5.146,5.1513,5.1407,5.146,122500.0
2005-09-02 11:50:00,9.75,9.76,9.75,9.75,59800.0,5.146,5.1513,5.146,5.146,59800.0
2005-09-02 12:00:00,9.76,9.78,9.75,9.76,229500.0,5.1513,5.1618,5.146,5.1513,229500.0
2005-09-02 12:10:00,9.76,9.78,9.76,9.78,113000.0,5.1513,5.1618,5.1513,5.1618,113000.0
2005-09-02 12:20:00,9.78,9.79,9.77,9.78,174000.0,5.1618,5.1671,5.1566,5.1618,174000.0
2005-09-02 12:30:00,9.78,9.8,9.77,9.79,86300.0,5.1618,5.1724,5.1566,5.1671,86300.0
2005-09-02 12:40:00,9.79,9.81,9.77,9.8,232600.0,5.1671,5.1777,5.1566,5.1724,232600.0
2005-09-02 12:50:00,9.8,9.82,9.79,9.82,307000.0,5.1724,5.1829,5.1671,5.1829,307000.0
2005-09-02 13:00:00,9.81,9.83,9.81,9.82,205300.0,5.1777,5.1882,5.1777,5.1829,205300.0
2005-09-02 13:10:00,9.82,9.84,9.8,9.81,235700.0,5.1829,5.1935,5.1724,5.1777,235700.0
2005-09-02 13:20:00,9.81,9.83,9.8,9.83,168100.0,5.1777,5.1882,5.1724,5.1882,168100.0
2005-09-02 13:30:00,9.82,9.85,9.82,9.84,290000.0,5.1829,5.1988,5.1829,5.1935,290000.0
2005-09-02 13:40:00,9.84,9.86,9.84,9.84,258900.0,5.1935,5.2041,5.1935,5.1935,258900.0
2005-09-02 13:50:00,9.84,9.86,9.84,9.85,200600.0,5.1935,5.2041,5.1935,5.1988,200600.0
2005-09-02 14:00:00,9.86,9.86,9.83,9.86,257800.0,5.2041,5.2041,5.1882,5.2041,257800.0
2005-09-02 14:10:00,9.86,9.89,9.84,9.87,428700.0,5.2041,5.2199,5.1935,5.2093,428700.0
2005-09-02 14:20:00,9.88,9.89,9.86,9.88,443200.0,5.2146,5.2199,5.2041,5.2146,443200.0
2005-09-02 14:30:00,9.88,9.88,9.87,9.88,210900.0,5.2146,5.2146,5.2093,5.2146,210900.0
2005-09-02 14:40:00,9.87,9.89,9.87,9.88,244300.0,5.2093,5.2199,5.2093,5.2146,244300.0
2005-09-02 14:50:00,9.88,9.89,9.86,9.87,235800.0,5.2146,5.2199,5.2041,5.2093,235800.0
2005-09-02 15:00:00,9.86,9.88,9.86,9.86,170400.0,5.2041,5.2146,5.2041,5.2041,170400.0
2005-09-02 15:10:00,9.86,9.88,9.86,9.86,252300.0,5.2041,5.2146,5.2041,5.2041,252300.0
2005-09-02 15:20:00,9.86,9.87,9.86,9.87,199900.0,5.2041,5.2093,5.2041,5.2093,199900.0
2005-09-02 15:30:00,9.86,9.87,9.86,9.86,254700.0,5.2041,5.2093,5.2041,5.2041,254700.0
2005-09-02 15:40:00,9.86,9.87,9.86,9.86,379300.0,5.2041,5.2093,5.2041,5.2041,379300.0
2005-09-02 15:50:00,9.87,9.87,9.85,9.85,407200.0,5.2093,5.2093,5.1988,5.1988,407200.0
2005-09-06 09:30:00,9.86,9.86,9.81,9.83,602500.0,5.2041,5.2041,5.1777,5.1882,602500.0
2005-09-06 09:40:00,9.83,9.84,9.82,9.83,278000.0,5.1882,5.1935,5.1829,5.1882,278000.0
2005-09-06 09:50:00,9.83,9.84,9.8,9.82,346100.0,5.1882,5.1935,5.1724,5.1829,346100.0
2005-09-06 10:00:00,9.82,9.85,9.81,9.84,312300.0,5.1829,5.1988,5.1777,5.1935,312300.0
2005-09-06 10:10:00,9.85,9.87,9.84,9.86,500200.0,5.1988,5.2093,5.1935,5.2041,500200.0
2005-09-06 10:20:00,9.86,9.88,9.85,9.86,246400.0,5.2041,5.2146,5.1988,5.2041,246400.0
2005-09-06 10:30:00,9.86,9.88,9.85,9.88,353100.0,5.2041,5.2146,5.1988,5.2146,353100.0
2005-09-06 10:40:00,9.88,9.91,9.88,9.89,520600.0,5.2146,5.2304,5.2146,5.2199,520600.0
2005-09-06 10:50:00,9.9,9.9,9.85,9.86,346500.0,5.2252,5.2252,5.1988,5.2041,346500.0
2005-09-06 11:00:00,9.86,9.88,9.85,9.87,327800.0,5.2041,5.2146,5.1988,5.2093,327800.0
2005-09-06 11:10:00,9.87,9.9,9.87,9.89,335200.0,5.2093,5.2252,5.2093,5.2199,335200.0
2005-09-06 11:20:00,9.9,9.92,9.89,9.9,224400.0,5.2252,5.2357,5.2199,5.2252,224400.0
2005-09-06 11:30:00,9.91,9.91,9.88,9.9,270700.0,5.2304,5.2304,5.2146,5.2252,270700.0
2005-09-06 11:40:00,9.9,9.91,9.89,9.89,275700.0,5.2252,5.2304,5.2199,5.2199,275700.0
2005-09-06 11:50:00,9.89,9.91,9.88,9.88,249600.0,5.2199,5.2304,5.2146,5.2146,249600.0
2005-09-06 12:00:00,9.89,9.9,9.88,9.9,382200.0,5.2199,5.2252,5.2146,5.2252,382200.0
2005-09-06 12:10:00,9.9,9.92,9.89,9.91,424600.0,5.2252,5.2357,5.2199,5.2304,424600.0
2005-09-06 12:20:00,9.91,9.95,9.88,9.91,366500.0,5.2304,5.2516,5.2146,5.2304,366500.0
2005-09-06 12:30:00,9.9,9.91,9.86,9.87,249400.0,5.2252,5.2304,5.2041,5.2093,249400.0
2005-09-06 12:40:00,9.86,9.92,9.85,9.92,371200.0,5.2041,5.2357,5.1988,5.2357,371200.0
2005-09-06 12:50:00,9.92,9.95,9.9,9.93,436500.0,5.2357,5.2516,5.2252,5.241,436500.0
2005-09-06 13:00:00,9.93,9.94,9.89,9.91,137800.0,5.241,5.2463,5.2199,5.2304,137800.0
2005-09-06 13:10:00,9.92,9.93,9.91,9.91,131900.0,5.2357,5.241,5.2304,5.2304,131900.0
2005-09-06 13:20:00,9.91,9.94,9.9,9.91,200100.0,5.2304,5.2463,5.2252,5.2304,200100.0
2005-09-06 13:30:00,9.91,9.95,9.91,9.94,420500.0,5.2304,5.2516,5.2304,5.2463,420500.0
2005-09-06 13:40:00,9.93,9.94,9.91,9.92,290100.0,5.241,5.2463,5.2304,5.2357,290100.0
2005-09-06 13:50:00,9.92,9.98,9.92,9.97,343000.0,5.2357,5.2674,5.2357,5.2621,343000.0
2005-09-06 14:00:00,9.97,10.02,9.96,9.98,1034800.0,5.2621,5.2885,5.2568,5.2674,1034800.0
2005-09-06 14:10:00,9.98,10.01,9.97,9.99,440900.0,5.2674,5.2832,5.2621,5.2727,440900.0
2005-09-06 14:20:00,9.99,10.0,9.99,9.99,245100.0,5.2727,5.2779,5.2727,5.2727,245100.0
2005-09-06 14:30:00,10.0,10.0,9.95,9.95,274500.0,5.2779,5.2779,5.2516,5.2516,274500.0
2005-09-06 14:40:00,9.95,9.96,9.93,9.95,273800.0,5.2516,5.2568,5.241,5.2516,273800.0
2005-09-06 14:50:00,9.95,9.95,9.91,9.92,123400.0,5.2516,5.2516,5.2304,5.2357,123400.0
2005-09-06 15:00:00,9.92,9.94,9.88,9.88,295700.0,5.2357,5.2463,5.2146,5.2146,295700.0
2005-09-06 15:10:00,9.88,9.93,9.88,9.93,399700.0,5.2146,5.241,5.2146,5.241,399700.0
2005-09-06 15:20:00,9.92,9.95,9.92,9.94,363400.0,5.2357,5.2516,5.2357,5.2463,363400.0
2005-09-06 15:30:00,9.95,9.95,9.93,9.95,383200.0,5.2516,5.2516,5.241,5.2516,383200.0
2005-09-06 15:40:00,9.95,9.95,9.93,9.94,492800.0,5.2516,5.2516,5.241,5.2463,492800.0
2005-09-06 15:50:00,9.95,9.97,9.94,9.95,510000.0,5.2516,5.2621,5.2463,5.2516,510000.0
2005-09-07 09:30:00,9.89,9.95,9.88,9.94,532100.0,5.2199,5.2516,5.2146,5.2463,532100.0
2005-09-07 09:40:00,9.95,9.99,9.95,9.96,460900.0,5.2516,5.2727,5.2516,5.2568,460900.0
2005-09-07 09:50:00,9.95,9.99,9.95,9.99,524700.0,5.2516,5.2727,5.2516,5.2727,524700.0
2005-09-07 10:00:00,9.98,10.04,9.98,10.01,700800.0,5.2674,5.2991,5.2674,5.2832,700800.0
2005-09-07 10:10:00,10.02,10.04,10.0,10.03,323100.0,5.2885,5.2991,5.2779,5.2938,323100.0
2005-09-07 10:20:00,10.04,10.06,10.02,10.04,670700.0,5.2991,5.3096,5.2885,5.2991,670700.0
2005-09-07 10:30:00,10.04,10.05,10.0,10.02,384700.0,5.2991,5.3043,5.2779,5.2885,384700.0
2005-09-07 10:40:00,10.02,10.04,9.99,10.0,204000.0,5.2885,5.2991,5.2727,5.2779,204000.0
2005-09-07 10:50:00,9.99,10.0,9.96,9.97,233200.0,5.2727,5.2779,5.2568,5.2621,233200.0
2005-09-07 11:00:00,9.97,10.0,9.96,9.98,309300.0,5.2621,5.2779,5.2568,5.2674,309300.0
2005-09-07 11:10:00,9.99,10.0,9.98,9.99,280600.0,5.2727,5.2779,5.2674,5.2727,280600.0
2005-09-07 11:20:00,9.99,10.02,9.98,10.01,258500.0,5.2727,5.2885,5.2674,5.2832,258500.0
2005-09-07 11:30:00,10.01,10.02,10.01,10.02,166100.0,5.2832,5.2885,5.2832,5.2885,166100.0
2005-09-07 11:40:00,10.01,10.03,9.99,10.0,133000.0,5.2832,5.2938,5.2727,5.2779,133000.0
2005-09-07 11:50:00,9.99,10.02,9.99,10.02,549000.0,5.2727,5.2885,5.2727,5.2885,549000.0
2005-09-07 12:00:00,10.01,10.02,9.98,10.0,418000.0,5.2832,5.2885,5.2674,5.2779,418000.0
2005-09-07 12:10:00,10.0,10.0,9.99,9.99,53200.0,5.2779,5.2779,5.2727,5.2727,53200.0
2005-09-07 12:20:00,10.0,10.0,9.98,9.99,238000.0,5.2779,5.2779,5.2674,5.2727,238000.0
2005-09-07 12:30:00,9.98,9.99,9.97,9.99,72400.0,5.2674,5.2727,5.2621,5.2727,72400.0
2005-09-07 12:40:00,9.99,10.0,9.88,9.94,935600.0,5.2727,5.2779,5.2146,5.2463,935600.0
2005-09-07 12:50:00,9.94,9.99,9.94,9.99,465000.0,5.2463,5.2727,5.2463,5.2727,465000.0
2005-09-07 13:00:00,9.99,9.99,9.95,9.97,366700.0,5.2727,5.2727,5.2516,5.2621,366700.0
2005-09-07 13:10:00,9.97,9.99,9.97,9.99,193000.0,5.2621,5.2727,5.2621,5.2727,193000.0
2005-09-07 13:20:00,9.99,10.02,9.98,10.0,522600.0,5.2727,5.2885,5.2674,5.2779,522600.0
2005-09-07 13:30:00,10.0,10.03,10.0,10.01,416800.0,5.2779,5.2938,5.2779,5.2832,416800.0
2005-09-07 13:40:00,10.01,10.04,10.01,10.02,366900.0,5.2832,5.2991,5.2832,5.2885,366900.0
2005-09-07 13:50:00,10.02,10.09,10.02,10.06,539800.0,5.2885,5.3254,5.2885,5.3096,539800.0
2005-09-07 14:00:00,10.07,10.08,10.03,10.07,448200.0,5.3149,5.3202,5.2938,5.3149,448200.0
2005-09-07 14:10:00,10.06,10.1,10.05,10.06,343700.0,5.3096,5.3307,5.3043,5.3096,343700.0
2005-09-07 14:20:00,10.06,10.09,10.05,10.08,314200.0,5.3096,5.3254,5.3043,5.3202,314200.0
2005-09-07 14:30:00,10.09,10.1,10.07,10.08,296300.0,5.3254,5.3307,5.3149,5.3202,296300.0
2005-09-07 14:40:00,10.08,10.08,10.07,10.07,128500.0,5.3202,5.3202,5.3149,5.3149,128500.0
2005-09-07 14:50:00,10.07,10.11,10.07,10.1,280900.0,5.3149,5.336,5.3149,5.3307,280900.0
2005-09-07 15:00:00,10.1,10.16,10.09,10.16,741100.0,5.3307,5.3624,5.3254,5.3624,741100.0
2005-09-07 15:10:00,10.15,10.17,10.13,10.15,640100.0,5.3571,5.3677,5.3466,5.3571,640100.0
2005-09-07 15:20:00,10.15,10.17,10.14,10.14,491500.0,5.3571,5.3677,5.3518,5.3518,491500.0
2005-09-07 15:30:00,10.15,10.15,10.11,10.11,328500.0,5.3571,5.3571,5.336,5.336,328500.0
2005-09-07 15:40:00,10.12,10.15,10.09,10.09,463100.0,5.3413,5.3571,5.3254,5.3254,463100.0
2005-09-07 15:50:00,10.09,10.14,10.08,10.12,884500.0,5.3254,5.3518,5.3202,5.3413,884500.0
2005-09-08 09:30:00,10.2,10.2,10.08,10.08,483300.0,5.3835,5.3835,5.3202,5.3202,483300.0
2005-09-08 09:40:00,10.08,10.09,10.07,10.08,199500.0,5.3202,5.3254,5.3149,5.3202,199500.0
2005-09-08 09:50:00,10.09,10.09,10.03,10.05,286000.0,5.3254,5.3254,5.2938,5.3043,286000.0
2005-09-08 10:00:00,10.04,10.06,10.01,10.02,377600.0,5.2991,5.3096,5.2832,5.2885,377600.0
2005-09-08 10:10:00,10.02,10.05,10.01,10.05,188800.0,5.2885,5.3043,5.2832,5.3043,188800.0
2005-09-08 10:20:00,10.04,10.05,10.01,10.03,243100.0,5.2991,5.3043,5.2832,5.2938,243100.0
2005-09-08 10:30:00,10.03,10.06,10.03,10.06,167000.0,5.2938,5.3096,5.2938,5.3096,167000.0
2005-09-08 10:40:00,10.06,10.06,10.01,10.02,212800.0,5.3096,5.3096,5.2832,5.2885,212800.0
2005-09-08 10:50:00,10.01,10.02,10.0,10.01,242100.0,5.2832,5.2885,5.2779,5.2832,242100.0
2005-09-08 11:00:00,10.01,10.02,9.97,9.98,284300.0,5.2832,5.2885,5.2621,5.2674,284300.0
2005-09-08 11:10:00,9.98,9.99,9.95,9.95,262700.0,5.2674,5.2727,5.2516,5.2516,262700.0
2005-09-08 11:20:00,9.96,10.01,9.95,9.99,355700.0,5.2568,5.2832,5.2516,5.2727,355700.0
2005-09-08 11:30:00,9.98,9.99,9.92,9.93,506300.0,5.2674,5.2727,5.2357,5.241,506300.0
2005-09-08 11:40:00,9.93,9.95,9.92,9.93,313300.0,5.241,5.2516,5.2357,5.241,313300.0
2005-09-08 11:50:00,9.92,9.95,9.92,9.93,144300.0,5.2357,5.2516,5.2357,5.241,144300.0
2005-09-08 12:00:00,9.93,9.94,9.93,9.93,82600.0,5.241,5.2463,5.241,5.241,82600.0
2005-09-08 12:10:00,9.94,9.94,9.92,9.92,110100.0,5.2463,5.2463,5.2357,5.2357,110100.0
2005-09-08 12:20:00,9.92,9.93,9.91,9.92,55800.0,5.2357,5.241,5.2304,5.2357,55800.0
2005-09-08 12:30:00,9.91,9.94,9.91,9.94,234000.0,5.2304,5.2463,5.2304,5.2463,234000.0
2005-09-08 12:40:00,9.93,9.95,9.92,9.95,73400.0,5.241,5.2516,5.2357,5.2516,73400.0
2005-09-08 12:50:00,9.95,9.97,9.94,9.96,204400.0,5.2516,5.2621,5.2463,5.2568,204400.0
2005-09-08 13:00:00,9.96,9.98,9.95,9.97,128200.0,5.2568,5.2674,5.2516,5.2621,128200.0
2005-09-08 13:10:00,9.97,9.97,9.96,9.96,62600.0,5.2621,5.2621,5.2568,5.2568,62600.0
2005-09-08 13:20:00,9.97,9.97,9.93,9.94,143900.0,5.2621,5.2621,5.241,5.2463,143900.0
2005-09-08 13:30:00,9.94,9.95,9.91,9.91,178400.0,5.2463,5.2516,5.2304,5.2304,178400.0
2005-09-08 13:40:00,9.91,9.92,9.88,9.92,285400.0,5.2304,5.2357,5.2146,5.2357,285400.0
2005-09-08 13:50:00,9.93,9.94,9.92,9.94,84500.0,5.241,5.2463,5.2357,5.2463,84500.0
2005-09-08 14:00:00,9.94,9.94,9.91,9.92,61300.0,5.2463,5.2463,5.2304,5.2357,61300.0
2005-09-08 14:10:00,9.92,9.93,9.9,9.92,280700.0,5.2357,5.241,5.2252,5.2357,280700.0
2005-09-08 14:20:00,9.91,9.92,9.91,9.92,76200.0,5.2304,5.2357,5.2304,5.2357,76200.0
2005-09-08 14:30:00,9.91,9.92,9.9,9.9,87500.0,5.2304,5.2357,5.2252,5.2252,87500.0
2005-09-08 14:40:00,9.9,9.91,9.89,9.91,144300.0,5.2252,5.2304,5.2199,5.2304,144300.0
2005-09-08 14:50:00,9.91,9.91,9.87,9.88,263700.0,5.2304,5.2304,5.2093,5.2146,263700.0
2005-09-08 15:00:00,9.89,9.89,9.87,9.88,193700.0,5.2199,5.2199,5.2093,5.2146,193700.0
2005-09-08 15:10:00,9.88,9.89,9.87,9.89,222500.0,5.2146,5.2199,5.2093,5.2199,222500.0
2005-09-08 15:20:00,9.89,9.93,9.88,9.92,239200.0,5.2199,5.241,5.2146,5.2357,239200.0
2005-09-08 15:30:00,9.92,9.93,9.92,9.93,169500.0,5.2357,5.241,5.2357,5.241,169500.0
2005-09-08 15:40:00,9.92,9.93,9.91,9.92,371300.0,5.2357,5.241,5.2304,5.2357,371300.0
2005-09-08 15:50:00,9.91,9.97,9.91,9.95,780100.0,5.2304,5.2621,5.2304,5.2516,780100.0
2005-09-09 09:30:00,9.92,9.97,9.91,9.91,367000.0,5.2357,5.2621,5.2304,5.2304,367000.0
2005-09-09 09:40:00,9.91,9.92,9.87,9.88,261500.0,5.2304,5.2357,5.2093,5.2146,261500.0
2005-09-09 09:50:00,9.88,9.88,9.86,9.87,258900.0,5.2146,5.2146,5.2041,5.2093,258900.0
2005-09-09 10:00:00,9.86,9.87,9.86,9.87,249200.0,5.2041,5.2093,5.2041,5.2093,249200.0
2005-09-09 10:10:00,9.86,9.98,9.86,9.97,525700.0,5.2041,5.2674,5.2041,5.2621,525700.0
2005-09-09 10:20:00,9.98,9.99,9.9,9.94,318000.0,5.2674,5.2727,5.2252,5.2463,318000.0
2005-09-09 10:30:00,9.93,9.94,9.93,9.94,128300.0,5.241,5.2463,5.241,5.2463,128300.0
2005-09-09 10:40:00,9.94,9.94,9.93,9.93,103100.0,5.2463,5.2463,5.241,5.241,103100.0
2005-09-09 10:50:00,9.93,9.94,9.93,9.94,80900.0,5.241,5.2463,5.241,5.2463,80900.0
2005-09-09 11:00:00,9.93,9.94,9.93,9.93,150600.0,5.241,5.2463,5.241,5.241,150600.0
2005-09-09 11:10:00,9.93,9.94,9.9,9.91,122600.0,5.241,5.2463,5.2252,5.2304,122600.0
2005-09-09 11:20:00,9.91,9.91,9.89,9.9,152600.0,5.2304,5.2304,5.2199,5.2252,152600.0
2005-09-09 11:30:00,9.9,9.9,9.89,9.9,150200.0,5.2252,5.2252,5.2199,5.2252,150200.0
2005-09-09 11:40:00,9.89,9.92,9.89,9.91,353900.0,5.2199,5.2357,5.2199,5.2304,353900.0
2005-09-09 11:50:00,9.92,9.94,9.91,9.94,207400.0,5.2357,5.2463,5.2304,5.2463,207400.0
2005-09-09 12:00:00,9.94,9.96,9.93,9.95,166300.0,5.2463,5.2568,5.241,5.2516,166300.0
2005-09-09 12:10:00,9.96,9.96,9.93,9.95,196400.0,5.2568,5.2568,5.241,5.2516,196400.0
2005-09-09 12:20:00,9.95,9.95,9.94,9.94,93500.0,5.2516,5.2516,5.2463,5.2463,93500.0
2005-09-09 12:30:00,9.95,9.95,9.94,9.94,39200.0,5.2516,5.2516,5.2463,5.2463,39200.0
2005-09-09 12:40:00,9.95,9.95,9.94,9.95,63800.0,5.2516,5.2516,5.2463,5.2516,63800.0
2005-09-09 12:50:00,9.94,9.95,9.93,9.93,79500.0,5.2463,5.2516,5.241,5.241,79500.0
2005-09-09 13:00:00,9.93,9.94,9.93,9.94,80400.0,5.241,5.2463,5.241,5.2463,80400.0
2005-09-09 13:10:00,9.93,9.95,9.93,9.94,94900.0,5.241,5.2516,5.241,5.2463,94900.0
2005-09-09 13:20:00,9.95,9.97,9.94,9.95,103600.0,5.2516,5.2621,5.2463,5.2516,103600.0
2005-09-09 13:30:00,9.95,9.96,9.94,9.94,51100.0,5.2516,5.2568,5.2463,5.2463,51100.0
2005-09-09 13:40:00,9.94,9.95,9.93,9.94,135400.0,5.2463,5.2516,5.241,5.2463,135400.0
2005-09-09 13:50:00,9.94,9.94,9.92,9.94,63200.0,5.2463,5.2463,5.2357,5.2463,63200.0
2005-09-09 14:00:00,9.93,9.94,9.91,9.93,178700.0,5.241,5.2463,5.2304,5.241,178700.0
2005-09-09 14:10:00,9.92,9.93,9.91,9.92,80100.0,5.2357,5.241,5.2304,5.2357,80100.0
2005-09-09 14:20:00,9.93,9.93,9.91,9.92,91700.0,5.241,5.241,5.2304,5.2357,91700.0
2005-09-09 14:30:00,9.92,9.92,9.91,9.91,55900.0,5.2357,5.2357,5.2304,5.2304,55900.0
2005-09-09 14:40:00,9.91,9.92,9.91,9.91,96200.0,5.2304,5.2357,5.2304,5.2304,96200.0
2005-09-09 14:50:00,9.92,9.92,9.91,9.92,90200.0,5.2357,5.2357,5.2304,5.2357,90200.0
2005-09-09 15:00:00,9.92,9.92,9.91,9.91,67000.0,5.2357,5.2357,5.2304,5.2304,67000.0
2005-09-09 15:10:00,9.91,9.92,9.91,9.91,88800.0,5.2304,5.2357,5.2304,5.2304,88800.0
2005-09-09 15:20:00,9.91,9.92,9.91,9.91,208500.0,5.2304,5.2357,5.2304,5.2304,208500.0
2005-09-09 15:30:00,9.92,9.92,9.91,9.91,170600.0,5.2357,5.2357,5.2304,5.2304,170600.0
2005-09-09 15:40:00,9.91,9.94,9.91,9.93,405200.0,5.2304,5.2463,5.2304,5.241,405200.0
2005-09-09 15:50:00,9.92,9.93,9.9,9.9,441800.0,5.2357,5.241,5.2252,5.2252,441800.0
2005-09-12 09:30:00,9.91,9.97,9.86,9.88,428100.0,5.2304,5.2621,5.2041,5.2146,428100.0
2005-09-12 09:40:00,9.88,9.91,9.87,9.91,206500.0,5.2146,5.2304,5.2093,5.2304,206500.0
2005-09-12 09:50:00,9.91,9.92,9.88,9.9,101800.0,5.2304,5.2357,5.2146,5.2252,101800.0
2005-09-12 10:00:00,9.9,9.94,9.89,9.94,242700.0,5.2252,5.2463,5.2199,5.2463,242700.0
2005-09-12 10:10:00,9.94,9.96,9.91,9.94,185700.0,5.2463,5.2568,5.2304,5.2463,185700.0
2005-09-12 10:20:00,9.93,9.98,9.93,9.94,238800.0,5.241,5.2674,5.241,5.2463,238800.0
2005-09-12 10:30:00,9.95,9.95,9.92,9.93,113100.0,5.2516,5.2516,5.2357,5.241,113100.0
2005-09-12 10:40:00,9.92,9.93,9.92,9.92,102300.0,5.2357,5.241,5.2357,5.2357,102300.0
2005-09-12 10:50:00,9.92,9.93,9.91,9.92,55800.0,5.2357,5.241,5.2304,5.2357,55800.0
2005-09-12 11:00:00,9.93,9.93,9.91,9.92,78800.0,5.241,5.241,5.2304,5.2357,78800.0
2005-09-12 11:10:00,9.92,9.96,9.91,9.96,203200.0,5.2357,5.2568,5.2304,5.2568,203200.0
2005-09-12 11:20:00,9.96,10.03,9.95,10.03,473900.0,5.2568,5.2938,5.2516,5.2938,473900.0
2005-09-12 11:30:00,10.03,10.04,10.0,10.0,265700.0,5.2938,5.2991,5.2779,5.2779,265700.0
2005-09-12 11:40:00,10.01,10.03,9.97,10.03,250200.0,5.2832,5.2938,5.2621,5.2938,250200.0
2005-09-12 11:50:00,10.02,10.03,9.99,10.01,141900.0,5.2885,5.2938,5.2727,5.2832,141900.0
2005-09-12 12:00:00,10.01,10.01,9.99,10.0,45800.0,5.2832,5.2832,5.2727,5.2779,45800.0
2005-09-12 12:10:00,10.01,10.01,10.0,10.0,72200.0,5.2832,5.2832,5.2779,5.2779,72200.0
2005-09-12 12:20:00,10.0,10.01,9.99,10.0,58400.0,5.2779,5.2832,5.2727,5.2779,58400.0
2005-09-12 12:30:00,10.0,10.01,9.98,9.99,44600.0,5.2779,5.2832,5.2674,5.2727,44600.0
2005-09-12 12:40:00,9.99,9.99,9.98,9.99,47500.0,5.2727,5.2727,5.2674,5.2727,47500.0
2005-09-12 12:50:00,9.99,9.99,9.96,9.97,65200.0,5.2727,5.2727,5.2568,5.2621,65200.0
2005-09-12 13:00:00,9.96,9.97,9.96,9.97,82300.0,5.2568,5.2621,5.2568,5.2621,82300.0
2005-09-12 13:10:00,9.97,10.0,9.97,9.98,119700.0,5.2621,5.2779,5.2621,5.2674,119700.0
2005-09-12 13:20:00,9.98,9.99,9.96,9.96,84600.0,5.2674,5.2727,5.2568,5.2568,84600.0
2005-09-12 13:30:00,9.96,9.98,9.96,9.98,37600.0,5.2568,5.2674,5.2568,5.2674,37600.0
2005-09-12 13:40:00,9.97,9.98,9.97,9.97,60300.0,5.2621,5.2674,5.2621,5.2621,60300.0
2005-09-12 13:50:00,9.98,9.98,9.96,9.96,84500.0,5.2674,5.2674,5.2568,5.2568,84500.0
2005-09-12 14:00:00,9.96,9.97,9.95,9.96,57400.0,5.2568,5.2621,5.2516,5.2568,57400.0
2005-09-12 14:10:00,9.96,9.98,9.95,9.95,74900.0,5.2568,5.2674,5.2516,5.2516,74900.0
2005-09-12 14:20:00,9.95,9.97,9.95,9.96,35300.0,5.2516,5.2621,5.2516,5.2568,35300.0
2005-09-12 14:30:00,9.96,9.96,9.95,9.96,48600.0,5.2568,5.2568,5.2516,5.2568,48600.0
2005-09-12 14:40:00,9.95,9.96,9.93,9.93,157000.0,5.2516,5.2568,5.241,5.241,157000.0
2005-09-12 14:50:00,9.93,9.95,9.92,9.92,249700.0,5.241,5.2516,5.2357,5.2357,249700.0
2005-09-12 15:00:00,9.93,9.94,9.9,9.93,293300.0,5.241,5.2463,5.2252,5.241,293300.0
2005-09-12 15:10:00,9.93,9.93,9.91,9.93,311200.0,5.241,5.241,5.2304,5.241,311200.0
2005-09-12 15:20:00,9.92,9.93,9.89,9.91,388100.0,5.2357,5.241,5.2199,5.2304,388100.0
2005-09-12 15:30:00,9.91,9.93,9.87,9.9,647800.0,5.2304,5.241,5.2093,5.2252,647800.0
2005-09-12 15:40:00,9.9,9.93,9.89,9.93,222300.0,5.2252,5.241,5.2199,5.241,222300.0
2005-09-12 15:50:00,9.93,9.93,9.9,9.91,295600.0,5.241,5.241,5.2252,5.2304,295600.0
2005-09-13 09:30:00,10.09,10.09,9.95,9.98,642700.0,5.3254,5.3254,5.2516,5.2674,642700.0
2005-09-13 09:40:00,9.99,10.0,9.9,9.9,584200.0,5.2727,5.2779,5.2252,5.2252,584200.0
2005-09-13 09:50:00,9.9,9.94,9.88,9.88,453800.0,5.2252,5.2463,5.2146,5.2146,453800.0
2005-09-13 10:00:00,9.88,9.92,9.88,9.9,273100.0,5.2146,5.2357,5.2146,5.2252,273100.0
2005-09-13 10:10:00,9.91,9.92,9.91,9.91,94900.0,5.2304,5.2357,5.2304,5.2304,94900.0
2005-09-13 10:20:00,9.92,9.92,9.9,9.91,195000.0,5.2357,5.2357,5.2252,5.2304,195000.0
2005-09-13 10:30:00,9.92,9.92,9.91,9.91,96800.0,5.2357,5.2357,5.2304,5.2304,96800.0
2005-09-13 10:40:00,9.92,9.93,9.9,9.9,122300.0,5.2357,5.241,5.2252,5.2252,122300.0
2005-09-13 10:50:00,9.9,9.92,9.89,9.91,298200.0,5.2252,5.2357,5.2199,5.2304,298200.0
2005-09-13 11:00:00,9.91,9.92,9.88,9.89,299700.0,5.2304,5.2357,5.2146,5.2199,299700.0
2005-09-13 11:10:00,9.89,9.9,9.88,9.89,192700.0,5.2199,5.2252,5.2146,5.2199,192700.0
2005-09-13 11:20:00,9.89,9.9,9.88,9.9,264400.0,5.2199,5.2252,5.2146,5.2252,264400.0
2005-09-13 11:30:00,9.9,9.91,9.89,9.91,122700.0,5.2252,5.2304,5.2199,5.2304,122700.0
2005-09-13 11:40:00,9.92,9.92,9.9,9.9,216300.0,5.2357,5.2357,5.2252,5.2252,216300.0
2005-09-13 11:50:00,9.91,9.91,9.89,9.9,204400.0,5.2304,5.2304,5.2199,5.2252,204400.0
2005-09-13 12:00:00,9.91,9.91,9.89,9.9,82700.0,5.2304,5.2304,5.2199,5.2252,82700.0
2005-09-13 12:10:00,9.91,9.91,9.89,9.89,139200.0,5.2304,5.2304,5.2199,5.2199,139200.0
2005-09-13 12:20:00,9.89,9.9,9.88,9.9,236400.0,5.2199,5.2252,5.2146,5.2252,236400.0
2005-09-13 12:30:00,9.9,9.9,9.89,9.9,57500.0,5.2252,5.2252,5.2199,5.2252,57500.0
2005-09-13 12:40:00,9.9,9.9,9.89,9.89,98100.0,5.2252,5.2252,5.2199,5.2199,98100.0
2005-09-13 12:50:00,9.89,9.9,9.89,9.89,101500.0,5.2199,5.2252,5.2199,5.2199,101500.0
2005-09-13 13:00:00,9.89,9.9,9.88,9.88,121500.0,5.2199,5.2252,5.2146,5.2146,121500.0
2005-09-13 13:10:00,9.88,9.9,9.88,9.89,133400.0,5.2146,5.2252,5.2146,5.2199,133400.0
2005-09-13 13:20:00,9.89,9.9,9.88,9.9,256200.0,5.2199,5.2252,5.2146,5.2252,256200.0
2005-09-13 13:30:00,9.9,9.91,9.88,9.89,254900.0,5.2252,5.2304,5.2146,5.2199,254900.0
2005-09-13 13:40:00,9.9,9.92,9.89,9.9,174000.0,5.2252,5.2357,5.2199,5.2252,174000.0
2005-09-13 13:50:00,9.9,9.9,9.88,9.88,164700.0,5.2252,5.2252,5.2146,5.2146,164700.0
2005-09-13 14:00:00,9.88,9.9,9.87,9.9,230800.0,5.2146,5.2252,5.2093,5.2252,230800.0
2005-09-13 14:10:00,9.89,9.92,9.89,9.9,222600.0,5.2199,5.2357,5.2199,5.2252,222600.0
2005-09-13 14:20:00,9.91,9.92,9.88,9.88,240600.0,5.2304,5.2357,5.2146,5.2146,240600.0
2005-09-13 14:30:00,9.88,9.9,9.87,9.89,238500.0,5.2146,5.2252,5.2093,5.2199,238500.0
2005-09-13 14:40:00,9.9,9.9,9.89,9.9,45600.0,5.2252,5.2252,5.2199,5.2252,45600.0
2005-09-13 14:50:00,9.9,9.9,9.87,9.89,170700.0,5.2252,5.2252,5.2093,5.2199,170700.0
2005-09-13 15:00:00,9.89,9.89,9.86,9.87,317100.0,5.2199,5.2199,5.2041,5.2093,317100.0
2005-09-13 15:10:00,9.86,9.88,9.86,9.86,303500.0,5.2041,5.2146,5.2041,5.2041,303500.0
2005-09-13 15:20:00,9.86,9.88,9.85,9.87,466900.0,5.2041,5.2146,5.1988,5.2093,466900.0
2005-09-13 15:30:00,9.87,9.88,9.85,9.86,461000.0,5.2093,5.2146,5.1988,5.2041,461000.0
2005-09-13 15:40:00,9.85,9.87,9.85,9.85,694000.0,5.1988,5.2093,5.1988,5.1988,694000.0
2005-09-13 15:50:00,9.85,9.86,9.78,9.82,1234300.0,5.1988,5.2041,5.1618,5.1829,1234300.0
2005-09-14 09:30:00,9.95,9.99,9.89,9.92,870500.0,5.2516,5.2727,5.2199,5.2357,870500.0
2005-09-14 09:40:00,9.92,10.04,9.91,9.97,1603000.0,5.2357,5.2991,5.2304,5.2621,1603000.0
2005-09-14 09:50:00,9.98,9.99,9.96,9.98,484100.0,5.2674,5.2727,5.2568,5.2674,484100.0
2005-09-14 10:00:00,9.98,10.0,9.96,9.98,860800.0,5.2674,5.2779,5.2568,5.2674,860800.0
2005-09-14 10:10:00,9.98,9.99,9.97,9.99,230400.0,5.2674,5.2727,5.2621,5.2727,230400.0
2005-09-14 10:20:00,9.98,9.99,9.97,9.97,285000.0,5.2674,5.2727,5.2621,5.2621,285000.0
2005-09-14 10:30:00,9.97,10.0,9.96,10.0,519800.0,5.2621,5.2779,5.2568,5.2779,519800.0
2005-09-14 10:40:00,10.0,10.02,9.98,9.99,408700.0,5.2779,5.2885,5.2674,5.2727,408700.0
2005-09-14 10:50:00,10.0,10.0,9.98,9.99,87700.0,5.2779,5.2779,5.2674,5.2727,87700.0
2005-09-14 11:00:00,9.98,10.0,9.98,9.99,312400.0,5.2674,5.2779,5.2674,5.2727,312400.0
2005-09-14 11:10:00,10.0,10.02,9.97,9.99,293100.0,5.2779,5.2885,5.2621,5.2727,293100.0
2005-09-14 11:20:00,9.99,10.0,9.98,9.98,119600.0,5.2727,5.2779,5.2674,5.2674,119600.0
2005-09-14 11:30:00,9.98,9.99,9.97,9.99,169200.0,5.2674,5.2727,5.2621,5.2727,169200.0
2005-09-14 11:40:00,9.99,10.01,9.98,9.98,181600.0,5.2727,5.2832,5.2674,5.2674,181600.0
2005-09-14 11:50:00,9.98,9.99,9.97,9.98,114800.0,5.2674,5.2727,5.2621,5.2674,114800.0
2005-09-14 12:00:00,9.99,10.0,9.97,9.99,179200.0,5.2727,5.2779,5.2621,5.2727,179200.0
2005-09-14 12:10:00,9.99,10.01,9.99,9.99,219700.0,5.2727,5.2832,5.2727,5.2727,219700.0
2005-09-14 12:20:00,10.0,10.02,9.99,10.01,140200.0,5.2779,5.2885,5.2727,5.2832,140200.0
2005-09-14 12:30:00,10.01,10.02,10.0,10.01,39800.0,5.2832,5.2885,5.2779,5.2832,39800.0
2005-09-14 12:40:00,10.01,10.02,10.01,10.02,72600.0,5.2832,5.2885,5.2832,5.2885,72600.0
2005-09-14 12:50:00,10.01,10.02,10.01,10.01,97300.0,5.2832,5.2885,5.2832,5.2832,97300.0
2005-09-14 13:00:00,10.02,10.02,10.0,10.0,150900.0,5.2885,5.2885,5.2779,5.2779,150900.0
2005-09-14 13:10:00,10.01,10.01,10.0,10.01,148500.0,5.2832,5.2832,5.2779,5.2832,148500.0
2005-09-14 13:20:00,10.01,10.01,10.0,10.01,118900.0,5.2832,5.2832,5.2779,5.2832,118900.0
2005-09-14 13:30:00,10.01,10.01,9.99,9.99,159500.0,5.2832,5.2832,5.2727,5.2727,159500.0
2005-09-14 13:40:00,9.99,10.01,9.98,9.99,240200.0,5.2727,5.2832,5.2674,5.2727,240200.0
2005-09-14 13:50:00,9.99,9.99,9.98,9.98,76700.0,5.2727,5.2727,5.2674,5.2674,76700.0
2005-09-14 14:00:00,9.98,9.98,9.97,9.97,86000.0,5.2674,5.2674,5.2621,5.2621,86000.0
2005-09-14 14:10:00,9.97,9.98,9.94,9.95,186100.0,5.2621,5.2674,5.2463,5.2516,186100.0
2005-09-14 14:20:00,9.95,9.97,9.94,9.96,178500.0,5.2516,5.2621,5.2463,5.2568,178500.0
2005-09-14 14:30:00,9.97,9.98,9.96,9.96,243000.0,5.2621,5.2674,5.2568,5.2568,243000.0
2005-09-14 14:40:00,9.96,9.97,9.95,9.96,188900.0,5.2568,5.2621,5.2516,5.2568,188900.0
2005-09-14 14:50:00,9.97,9.97,9.95,9.96,178900.0,5.2621,5.2621,5.2516,5.2568,178900.0
2005-09-14 15:00:00,9.95,9.96,9.93,9.95,370400.0,5.2516,5.2568,5.241,5.2516,370400.0
2005-09-14 15:10:00,9.95,9.96,9.94,9.95,117500.0,5.2516,5.2568,5.2463,5.2516,117500.0
2005-09-14 15:20:00,9.95,9.95,9.94,9.94,143600.0,5.2516,5.2516,5.2463,5.2463,143600.0
2005-09-14 15:30:00,9.95,9.95,9.93,9.93,321600.0,5.2516,5.2516,5.241,5.241,321600.0
2005-09-14 15:40:00,9.93,9.97,9.93,9.96,442900.0,5.241,5.2621,5.241,5.2568,442900.0
2005-09-14 15:50:00,9.97,9.98,9.94,9.95,1082900.0,5.2621,5.2674,5.2463,5.2516,1082900.0
2005-09-15 09:30:00,9.96,9.99,9.93,9.95,356300.0,5.2568,5.2727,5.241,5.2516,356300.0
2005-09-15 09:40:00,9.95,9.97,9.92,9.92,276100.0,5.2516,5.2621,5.2357,5.2357,276100.0
2005-09-15 09:50:00,9.91,9.92,9.86,9.89,292000.0,5.2304,5.2357,5.2041,5.2199,292000.0
2005-09-15 10:00:00,9.89,9.89,9.87,9.88,155400.0,5.2199,5.2199,5.2093,5.2146,155400.0
2005-09-15 10:10:00,9.88,9.92,9.88,9.91,275100.0,5.2146,5.2357,5.2146,5.2304,275100.0
2005-09-15 10:20:00,9.91,9.92,9.9,9.9,205700.0,5.2304,5.2357,5.2252,5.2252,205700.0
2005-09-15 10:30:00,9.91,9.91,9.9,9.9,92300.0,5.2304,5.2304,5.2252,5.2252,92300.0
2005-09-15 10:40:00,9.9,9.91,9.89,9.89,252400.0,5.2252,5.2304,5.2199,5.2199,252400.0
2005-09-15 10:50:00,9.9,9.92,9.89,9.9,235300.0,5.2252,5.2357,5.2199,5.2252,235300.0
2005-09-15 11:00:00,9.9,9.91,9.88,9.89,211600.0,5.2252,5.2304,5.2146,5.2199,211600.0
2005-09-15 11:10:00,9.88,9.89,9.86,9.86,145200.0,5.2146,5.2199,5.2041,5.2041,145200.0
2005-09-15 11:20:00,9.86,9.87,9.85,9.87,294700.0,5.2041,5.2093,5.1988,5.2093,294700.0
2005-09-15 11:30:00,9.87,9.87,9.85,9.86,125800.0,5.2093,5.2093,5.1988,5.2041,125800.0
2005-09-15 11:40:00,9.86,9.86,9.85,9.86,123600.0,5.2041,5.2041,5.1988,5.2041,123600.0
2005-09-15 11:50:00,9.86,9.86,9.85,9.85,241600.0,5.2041,5.2041,5.1988,5.1988,241600.0
2005-09-15 12:00:00,9.85,9.86,9.82,9.84,418100.0,5.1988,5.2041,5.1829,5.1935,418100.0
2005-09-15 12:10:00,9.84,9.85,9.81,9.81,333800.0,5.1935,5.1988,5.1777,5.1777,333800.0
2005-09-15 12:20:00,9.81,9.82,9.8,9.81,205800.0,5.1777,5.1829,5.1724,5.1777,205800.0
2005-09-15 12:30:00,9.81,9.82,9.8,9.81,106800.0,5.1777,5.1829,5.1724,5.1777,106800.0
2005-09-15 12:40:00,9.81,9.81,9.8,9.81,121000.0,5.1777,5.1777,5.1724,5.1777,121000.0
2005-09-15 12:50:00,9.81,9.82,9.8,9.8,226200.0,5.1777,5.1829,5.1724,5.1724,226200.0
2005-09-15 13:00:00,9.81,9.82,9.8,9.81,142900.0,5.1777,5.1829,5.1724,5.1777,142900.0
2005-09-15 13:10:00,9.82,9.82,9.8,9.8,136700.0,5.1829,5.1829,5.1724,5.1724,136700.0
2005-09-15 13:20:00,9.81,9.81,9.78,9.78,314800.0,5.1777,5.1777,5.1618,5.1618,314800.0
2005-09-15 13:30:00,9.78,9.79,9.78,9.78,149900.0,5.1618,5.1671,5.1618,5.1618,149900.0
2005-09-15 13:40:00,9.79,9.82,9.79,9.81,239500.0,5.1671,5.1829,5.1671,5.1777,239500.0
2005-09-15 13:50:00,9.82,9.82,9.79,9.79,71800.0,5.1829,5.1829,5.1671,5.1671,71800.0
2005-09-15 14:00:00,9.79,9.8,9.79,9.79,64500.0,5.1671,5.1724,5.1671,5.1671,64500.0
2005-09-15 14:10:00,9.79,9.8,9.78,9.78,95500.0,5.1671,5.1724,5.1618,5.1618,95500.0
2005-09-15 14:20:00,9.79,9.8,9.78,9.78,327400.0,5.1671,5.1724,5.1618,5.1618,327400.0
2005-09-15 14:30:00,9.79,9.79,9.77,9.78,205700.0,5.1671,5.1671,5.1566,5.1618,205700.0
2005-09-15 14:40:00,9.78,9.78,9.74,9.74,492800.0,5.1618,5.1618,5.1407,5.1407,492800.0
2005-09-15 14:50:00,9.75,9.75,9.74,9.75,86000.0,5.146,5.146,5.1407,5.146,86000.0
2005-09-15 15:00:00,9.75,9.76,9.74,9.74,496200.0,5.146,5.1513,5.1407,5.1407,496200.0
2005-09-15 15:10:00,9.75,9.75,9.74,9.74,154200.0,5.146,5.146,5.1407,5.1407,154200.0
2005-09-15 15:20:00,9.74,9.78,9.74,9.74,270400.0,5.1407,5.1618,5.1407,5.1407,270400.0
2005-09-15 15:30:00,9.75,9.77,9.74,9.77,488200.0,5.146,5.1566,5.1407,5.1566,488200.0
2005-09-15 15:40:00,9.77,9.84,9.76,9.83,845200.0,5.1566,5.1935,5.1513,5.1882,845200.0
2005-09-15 15:50:00,9.82,9.87,9.82,9.85,1568000.0,5.1829,5.2093,5.1829,5.1988,1568000.0
2005-09-16 09:30:00,9.9,9.91,9.85,9.86,2090500.0,5.2252,5.2304,5.1988,5.2041,2090500.0
2005-09-16 09:40:00,9.87,9.87,9.82,9.82,257500.0,5.2093,5.2093,5.1829,5.1829,257500.0
2005-09-16 09:50:00,9.83,9.88,9.82,9.85,293800.0,5.1882,5.2146,5.1829,5.1988,293800.0
2005-09-16 10:00:00,9.86,9.86,9.82,9.85,111200.0,5.2041,5.2041,5.1829,5.1988,111200.0
2005-09-16 10:10:00,9.85,9.87,9.84,9.86,138500.0,5.1988,5.2093,5.1935,5.2041,138500.0
2005-09-16 10:20:00,9.86,9.87,9.84,9.86,147100.0,5.2041,5.2093,5.1935,5.2041,147100.0
2005-09-16 10:30:00,9.86,9.89,9.84,9.88,253900.0,5.2041,5.2199,5.1935,5.2146,253900.0
2005-09-16 10:40:00,9.88,9.88,9.84,9.85,169800.0,5.2146,5.2146,5.1935,5.1988,169800.0
2005-09-16 10:50:00,9.85,9.87,9.84,9.84,138500.0,5.1988,5.2093,5.1935,5.1935,138500.0
2005-09-16 11:00:00,9.85,9.86,9.84,9.85,205100.0,5.1988,5.2041,5.1935,5.1988,205100.0
2005-09-16 11:10:00,9.85,9.85,9.84,9.85,87700.0,5.1988,5.1988,5.1935,5.1988,87700.0
2005-09-16 11:20:00,9.84,9.85,9.83,9.84,121700.0,5.1935,5.1988,5.1882,5.1935,121700.0
2005-09-16 11:30:00,9.84,9.85,9.81,9.82,164400.0,5.1935,5.1988,5.1777,5.1829,164400.0
2005-09-16 11:40:00,9.82,9.82,9.8,9.8,132500.0,5.1829,5.1829,5.1724,5.1724,132500.0
2005-09-16 11:50:00,9.8,9.81,9.8,9.81,150000.0,5.1724,5.1777,5.1724,5.1777,150000.0
2005-09-16 12:00:00,9.81,9.81,9.8,9.81,102000.0,5.1777,5.1777,5.1724,5.1777,102000.0
2005-09-16 12:10:00,9.81,9.81,9.79,9.79,123100.0,5.1777,5.1777,5.1671,5.1671,123100.0
2005-09-16 12:20:00,9.79,9.81,9.79,9.81,119500.0,5.1671,5.1777,5.1671,5.1777,119500.0
2005-09-16 12:30:00,9.8,9.82,9.8,9.81,70900.0,5.1724,5.1829,5.1724,5.1777,70900.0
2005-09-16 12:40:00,9.82,9.83,9.81,9.83,101900.0,5.1829,5.1882,5.1777,5.1882,101900.0
2005-09-16 12:50:00,9.83,9.83,9.8,9.81,86600.0,5.1882,5.1882,5.1724,5.1777,86600.0
2005-09-16 13:00:00,9.8,9.81,9.78,9.79,124400.0,5.1724,5.1777,5.1618,5.1671,124400.0
2005-09-16 13:10:00,9.79,9.8,9.78,9.8,83200.0,5.1671,5.1724,5.1618,5.1724,83200.0
2005-09-16 13:20:00,9.8,9.81,9.79,9.8,147900.0,5.1724,5.1777,5.1671,5.1724,147900.0
2005-09-16 13:30:00,9.8,9.81,9.79,9.8,104300.0,5.1724,5.1777,5.1671,5.1724,104300.0
2005-09-16 13:40:00,9.79,9.79,9.77,9.78,115700.0,5.1671,5.1671,5.1566,5.1618,115700.0
2005-09-16 13:50:00,9.78,9.8,9.76,9.8,198100.0,5.1618,5.1724,5.1513,5.1724,198100.0
2005-09-16 14:00:00,9.79,9.8,9.77,9.78,236800.0,5.1671,5.1724,5.1566,5.1618,236800.0
2005-09-16 14:10:00,9.77,9.78,9.76,9.78,91000.0,5.1566,5.1618,5.1513,5.1618,91000.0
2005-09-16 14:20:00,9.78,9.78,9.76,9.76,504300.0,5.1618,5.1618,5.1513,5.1513,504300.0
2005-09-16 14:30:00,9.77,9.78,9.76,9.78,136100.0,5.1566,5.1618,5.1513,5.1618,136100.0
2005-09-16 14:40:00,9.78,9.78,9.77,9.78,74900.0,5.1618,5.1618,5.1566,5.1618,74900.0
2005-09-16 14:50:00,9.78,9.84,9.77,9.83,456600.0,5.1618,5.1935,5.1566,5.1882,456600.0
2005-09-16 15:00:00,9.84,9.85,9.83,9.84,233700.0,5.1935,5.1988,5.1882,5.1935,233700.0
2005-09-16 15:10:00,9.85,9.87,9.84,9.87,285300.0,5.1988,5.2093,5.1935,5.2093,285300.0
2005-09-16 15:20:00,9.87,9.89,9.87,9.88,343200.0,5.2093,5.2199,5.2093,5.2146,343200.0
2005-09-16 15:30:00,9.89,9.9,9.88,9.89,477500.0,5.2199,5.2252,5.2146,5.2199,477500.0
2005-09-16 15:40:00,9.89,9.94,9.89,9.93,702600.0,5.2199,5.2463,5.2199,5.241,702600.0
2005-09-16 15:50:00,9.93,9.93,9.9,9.92,828700.0,5.241,5.241,5.2252,5.2357,828700.0
2005-09-19 09:30:00,9.88,9.92,9.81,9.88,356700.0,5.2146,5.2357,5.1777,5.2146,356700.0
2005-09-19 09:40:00,9.88,9.88,9.79,9.81,308100.0,5.2146,5.2146,5.1671,5.1777,308100.0
2005-09-19 09:50:00,9.81,9.85,9.81,9.82,285800.0,5.1777,5.1988,5.1777,5.1829,285800.0
2005-09-19 10:00:00,9.83,9.83,9.77,9.77,238800.0,5.1882,5.1882,5.1566,5.1566,238800.0
2005-09-19 10:10:00,9.78,9.8,9.77,9.77,205300.0,5.1618,5.1724,5.1566,5.1566,205300.0
2005-09-19 10:20:00,9.77,9.78,9.76,9.76,128300.0,5.1566,5.1618,5.1513,5.1513,128300.0
2005-09-19 10:30:00,9.76,9.77,9.75,9.75,145600.0,5.1513,5.1566,5.146,5.146,145600.0
2005-09-19 10:40:00,9.75,9.76,9.74,9.74,197500.0,5.146,5.1513,5.1407,5.1407,197500.0
2005-09-19 10:50:00,9.74,9.77,9.74,9.75,224400.0,5.1407,5.1566,5.1407,5.146,224400.0
2005-09-19 11:00:00,9.75,9.76,9.72,9.73,298900.0,5.146,5.1513,5.1302,5.1354,298900.0
2005-09-19 11:10:00,9.72,9.75,9.72,9.75,346300.0,5.1302,5.146,5.1302,5.146,346300.0
2005-09-19 11:20:00,9.75,9.83,9.74,9.74,174300.0,5.146,5.1882,5.1407,5.1407,174300.0
2005-09-19 11:30:00,9.75,9.75,9.72,9.72,241300.0,5.146,5.146,5.1302,5.1302,241300.0
2005-09-19 11:40:00,9.73,9.73,9.72,9.73,213000.0,5.1354,5.1354,5.1302,5.1354,213000.0
2005-09-19 11:50:00,9.73,9.74,9.72,9.74,260100.0,5.1354,5.1407,5.1302,5.1407,260100.0
2005-09-19 12:00:00,9.73,9.74,9.71,9.71,319200.0,5.1354,5.1407,5.1249,5.1249,319200.0
2005-09-19 12:10:00,9.71,9.72,9.71,9.72,81600.0,5.1249,5.1302,5.1249,5.1302,81600.0
2005-09-19 12:20:00,9.71,9.73,9.71,9.72,491000.0,5.1249,5.1354,5.1249,5.1302,491000.0
2005-09-19 12:30:00,9.73,9.73,9.7,9.7,223000.0,5.1354,5.1354,5.1196,5.1196,223000.0
2005-09-19 12:40:00,9.71,9.71,9.7,9.71,115500.0,5.1249,5.1249,5.1196,5.1249,115500.0
2005-09-19 12:50:00,9.71,9.71,9.7,9.71,84100.0,5.1249,5.1249,5.1196,5.1249,84100.0
2005-09-19 13:00:00,9.7,9.71,9.7,9.7,252800.0,5.1196,5.1249,5.1196,5.1196,252800.0
2005-09-19 13:10:00,9.7,9.71,9.7,9.7,67000.0,5.1196,5.1249,5.1196,5.1196,67000.0
2005-09-19 13:20:00,9.7,9.71,9.7,9.71,118500.0,5.1196,5.1249,5.1196,5.1249,118500.0
2005-09-19 13:30:00,9.7,9.71,9.7,9.7,125500.0,5.1196,5.1249,5.1196,5.1196,125500.0
2005-09-19 13:40:00,9.7,9.71,9.69,9.69,170200.0,5.1196,5.1249,5.1143,5.1143,170200.0
2005-09-19 13:50:00,9.69,9.7,9.69,9.7,95900.0,5.1143,5.1196,5.1143,5.1196,95900.0
2005-09-19 14:00:00,9.69,9.7,9.69,9.69,102700.0,5.1143,5.1196,5.1143,5.1143,102700.0
2005-09-19 14:10:00,9.69,9.7,9.69,9.69,119300.0,5.1143,5.1196,5.1143,5.1143,119300.0
2005-09-19 14:20:00,9.69,9.7,9.69,9.7,97400.0,5.1143,5.1196,5.1143,5.1196,97400.0
2005-09-19 14:30:00,9.69,9.7,9.69,9.69,141400.0,5.1143,5.1196,5.1143,5.1143,141400.0
2005-09-19 14:40:00,9.69,9.7,9.69,9.69,160900.0,5.1143,5.1196,5.1143,5.1143,160900.0
2005-09-19 14:50:00,9.69,9.71,9.69,9.7,299300.0,5.1143,5.1249,5.1143,5.1196,299300.0
2005-09-19 15:00:00,9.71,9.71,9.7,9.71,135900.0,5.1249,5.1249,5.1196,5.1249,135900.0
2005-09-19 15:10:00,9.71,9.71,9.7,9.7,136000.0,5.1249,5.1249,5.1196,5.1196,136000.0
2005-09-19 15:20:00,9.7,9.71,9.69,9.7,243900.0,5.1196,5.1249,5.1143,5.1196,243900.0
2005-09-19 15:30:00,9.7,9.7,9.69,9.69,185200.0,5.1196,5.1196,5.1143,5.1143,185200.0
2005-09-19 15:40:00,9.7,9.71,9.69,9.71,556600.0,5.1196,5.1249,5.1143,5.1249,556600.0
2005-09-19 15:50:00,9.71,9.72,9.7,9.72,1410800.0,5.1249,5.1302,5.1196,5.1302,1410800.0
2005-09-20 09:30:00,9.71,9.78,9.71,9.77,505600.0,5.1249,5.1618,5.1249,5.1566,505600.0
2005-09-20 09:40:00,9.78,9.78,9.74,9.74,237400.0,5.1618,5.1618,5.1407,5.1407,237400.0
2005-09-20 09:50:00,9.74,9.78,9.73,9.78,219200.0,5.1407,5.1618,5.1354,5.1618,219200.0
2005-09-20 10:00:00,9.77,9.78,9.72,9.72,90400.0,5.1566,5.1618,5.1302,5.1302,90400.0
2005-09-20 10:10:00,9.72,9.74,9.71,9.73,126000.0,5.1302,5.1407,5.1249,5.1354,126000.0
2005-09-20 10:20:00,9.73,9.73,9.71,9.73,96600.0,5.1354,5.1354,5.1249,5.1354,96600.0
2005-09-20 10:30:00,9.73,9.75,9.73,9.73,229900.0,5.1354,5.146,5.1354,5.1354,229900.0
2005-09-20 10:40:00,9.74,9.77,9.73,9.76,231500.0,5.1407,5.1566,5.1354,5.1513,231500.0
2005-09-20 10:50:00,9.77,9.78,9.76,9.78,150600.0,5.1566,5.1618,5.1513,5.1618,150600.0
2005-09-20 11:00:00,9.77,9.78,9.74,9.76,121400.0,5.1566,5.1618,5.1407,5.1513,121400.0
2005-09-20 11:10:00,9.76,9.76,9.74,9.75,134200.0,5.1513,5.1513,5.1407,5.146,134200.0
2005-09-20 11:20:00,9.76,9.77,9.76,9.76,231700.0,5.1513,5.1566,5.1513,5.1513,231700.0
2005-09-20 11:30:00,9.77,9.78,9.75,9.75,231100.0,5.1566,5.1618,5.146,5.146,231100.0
2005-09-20 11:40:00,9.75,9.75,9.73,9.74,200100.0,5.146,5.146,5.1354,5.1407,200100.0
2005-09-20 11:50:00,9.74,9.74,9.73,9.73,95400.0,5.1407,5.1407,5.1354,5.1354,95400.0
2005-09-20 12:00:00,9.74,9.74,9.73,9.73,60900.0,5.1407,5.1407,5.1354,5.1354,60900.0
2005-09-20 12:10:00,9.74,9.74,9.73,9.73,170700.0,5.1407,5.1407,5.1354,5.1354,170700.0
2005-09-20 12:20:00,9.73,9.76,9.73,9.76,153400.0,5.1354,5.1513,5.1354,5.1513,153400.0
2005-09-20 12:30:00,9.76,9.76,9.73,9.75,125000.0,5.1513,5.1513,5.1354,5.146,125000.0
2005-09-20 12:40:00,9.75,9.75,9.74,9.74,36700.0,5.146,5.146,5.1407,5.1407,36700.0
2005-09-20 12:50:00,9.75,9.75,9.74,9.75,47200.0,5.146,5.146,5.1407,5.146,47200.0
2005-09-20 13:00:00,9.75,9.75,9.74,9.74,30800.0,5.146,5.146,5.1407,5.1407,30800.0
2005-09-20 13:10:00,9.74,9.75,9.74,9.75,65000.0,5.1407,5.146,5.1407,5.146,65000.0
2005-09-20 13:20:00,9.75,9.77,9.74,9.77,244500.0,5.146,5.1566,5.1407,5.1566,244500.0
2005-09-20 13:30:00,9.75,9.77,9.75,9.77,208700.0,5.146,5.1566,5.146,5.1566,208700.0
2005-09-20 13:40:00,9.77,9.79,9.76,9.79,216300.0,5.1566,5.1671,5.1513,5.1671,216300.0
2005-09-20 13:50:00,9.78,9.82,9.78,9.81,407500.0,5.1618,5.1829,5.1618,5.1777,407500.0
2005-09-20 14:00:00,9.8,9.83,9.8,9.82,401700.0,5.1724,5.1882,5.1724,5.1829,401700.0
2005-09-20 14:10:00,9.83,9.83,9.79,9.81,286100.0,5.1882,5.1882,5.1671,5.1777,286100.0
2005-09-20 14:20:00,9.81,9.83,9.79,9.82,356300.0,5.1777,5.1882,5.1671,5.1829,356300.0
2005-09-20 14:30:00,9.82,9.87,9.82,9.84,946400.0,5.1829,5.2093,5.1829,5.1935,946400.0
2005-09-20 14:40:00,9.84,9.86,9.83,9.85,637800.0,5.1935,5.2041,5.1882,5.1988,637800.0
2005-09-20 14:50:00,9.85,9.86,9.8,9.81,780000.0,5.1988,5.2041,5.1724,5.1777,780000.0
2005-09-20 15:00:00,9.81,9.82,9.77,9.78,534600.0,5.1777,5.1829,5.1566,5.1618,534600.0
2005-09-20 15:10:00,9.78,9.79,9.77,9.78,571500.0,5.1618,5.1671,5.1566,5.1618,571500.0
2005-09-20 15:20:00,9.77,9.78,9.75,9.77,338900.0,5.1566,5.1618,5.146,5.1566,338900.0
2005-09-20 15:30:00,9.77,9.78,9.75,9.76,362100.0,5.1566,5.1618,5.146,5.1513,362100.0
2005-09-20 15:40:00,9.75,9.77,9.74,9.76,538500.0,5.146,5.1566,5.1407,5.1513,538500.0
2005-09-20 15:50:00,9.76,9.78,9.76,9.76,560500.0,5.1513,5.1618,5.1513,5.1513,560500.0
2005-09-21 09:30:00,9.72,9.74,9.72,9.73,314300.0,5.1302,5.1407,5.1302,5.1354,314300.0
2005-09-21 09:40:00,9.73,9.76,9.71,9.72,694200.0,5.1354,5.1513,5.1249,5.1302,694200.0
2005-09-21 09:50:00,9.71,9.72,9.67,9.72,698600.0,5.1249,5.1302,5.1038,5.1302,698600.0
2005-09-21 10:00:00,9.72,9.72,9.69,9.72,231000.0,5.1302,5.1302,5.1143,5.1302,231000.0
2005-09-21 10:10:00,9.71,9.72,9.69,9.7,213600.0,5.1249,5.1302,5.1143,5.1196,213600.0
2005-09-21 10:20:00,9.69,9.72,9.69,9.72,262900.0,5.1143,5.1302,5.1143,5.1302,262900.0
2005-09-21 10:30:00,9.71,9.74,9.71,9.71,440000.0,5.1249,5.1407,5.1249,5.1249,440000.0
2005-09-21 10:40:00,9.72,9.76,9.71,9.75,252200.0,5.1302,5.1513,5.1249,5.146,252200.0
2005-09-21 10:50:00,9.75,9.81,9.75,9.79,486700.0,5.146,5.1777,5.146,5.1671,486700.0
2005-09-21 11:00:00,9.8,9.82,9.77,9.78,458100.0,5.1724,5.1829,5.1566,5.1618,458100.0
2005-09-21 11:10:00,9.77,9.78,9.75,9.76,148800.0,5.1566,5.1618,5.146,5.1513,148800.0
2005-09-21 11:20:00,9.76,9.77,9.75,9.75,141000.0,5.1513,5.1566,5.146,5.146,141000.0
2005-09-21 11:30:00,9.75,9.75,9.72,9.73,163900.0,5.146,5.146,5.1302,5.1354,163900.0
2005-09-21 11:40:00,9.73,9.74,9.73,9.74,139800.0,5.1354,5.1407,5.1354,5.1407,139800.0
2005-09-21 11:50:00,9.74,9.74,9.73,9.73,65800.0,5.1407,5.1407,5.1354,5.1354,65800.0
2005-09-21 12:00:00,9.73,9.74,9.72,9.72,175600.0,5.1354,5.1407,5.1302,5.1302,175600.0
2005-09-21 12:10:00,9.72,9.74,9.72,9.72,378900.0,5.1302,5.1407,5.1302,5.1302,378900.0
2005-09-21 12:20:00,9.72,9.72,9.7,9.71,111600.0,5.1302,5.1302,5.1196,5.1249,111600.0
2005-09-21 12:30:00,9.71,9.72,9.7,9.7,607100.0,5.1249,5.1302,5.1196,5.1196,607100.0
2005-09-21 12:40:00,9.7,9.71,9.67,9.68,504700.0,5.1196,5.1249,5.1038,5.1091,504700.0
2005-09-21 12:50:00,9.67,9.72,9.67,9.68,692300.0,5.1038,5.1302,5.1038,5.1091,692300.0
2005-09-21 13:00:00,9.68,9.69,9.67,9.67,678500.0,5.1091,5.1143,5.1038,5.1038,678500.0
2005-09-21 13:10:00,9.67,9.67,9.65,9.66,571400.0,5.1038,5.1038,5.0932,5.0985,571400.0
2005-09-21 13:20:00,9.65,9.68,9.65,9.67,288700.0,5.0932,5.1091,5.0932,5.1038,288700.0
2005-09-21 13:30:00,9.67,9.69,9.64,9.64,467700.0,5.1038,5.1143,5.0879,5.0879,467700.0
2005-09-21 13:40:00,9.65,9.65,9.62,9.65,472800.0,5.0932,5.0932,5.0774,5.0932,472800.0
2005-09-21 13:50:00,9.64,9.66,9.63,9.66,173200.0,5.0879,5.0985,5.0827,5.0985,173200.0
2005-09-21 14:00:00,9.65,9.66,9.55,9.62,862000.0,5.0932,5.0985,5.0404,5.0774,862000.0
2005-09-21 14:10:00,9.62,9.62,9.55,9.59,489100.0,5.0774,5.0774,5.0404,5.0615,489100.0
2005-09-21 14:20:00,9.59,9.67,9.58,9.65,386600.0,5.0615,5.1038,5.0563,5.0932,386600.0
2005-09-21 14:30:00,9.65,9.65,9.64,9.65,207800.0,5.0932,5.0932,5.0879,5.0932,207800.0
2005-09-21 14:40:00,9.65,9.68,9.65,9.68,262700.0,5.0932,5.1091,5.0932,5.1091,262700.0
2005-09-21 14:50:00,9.68,9.71,9.67,9.69,268000.0,5.1091,5.1249,5.1038,5.1143,268000.0
2005-09-21 15:00:00,9.69,9.69,9.64,9.66,226900.0,5.1143,5.1143,5.0879,5.0985,226900.0
2005-09-21 15:10:00,9.65,9.68,9.64,9.68,390000.0,5.0932,5.1091,5.0879,5.1091,390000.0
2005-09-21 15:20:00,9.67,9.69,9.67,9.67,401700.0,5.1038,5.1143,5.1038,5.1038,401700.0
2005-09-21 15:30:00,9.68,9.68,9.64,9.64,396900.0,5.1091,5.1091,5.0879,5.0879,396900.0
2005-09-21 15:40:00,9.65,9.66,9.64,9.66,396600.0,5.0932,5.0985,5.0879,5.0985,396600.0
2005-09-21 15:50:00,9.66,9.66,9.64,9.66,870300.0,5.0985,5.0985,5.0879,5.0985,870300.0
2005-09-22 09:30:00,9.66,9.7,9.64,9.65,219400.0,5.0985,5.1196,5.0879,5.0932,219400.0
2005-09-22 09:40:00,9.65,9.7,9.64,9.65,436100.0,5.0932,5.1196,5.0879,5.0932,436100.0
2005-09-22 09:50:00,9.66,9.7,9.64,9.7,181300.0,5.0985,5.1196,5.0879,5.1196,181300.0
2005-09-22 10:00:00,9.7,9.71,9.67,9.7,270300.0,5.1196,5.1249,5.1038,5.1196,270300.0
2005-09-22 10:10:00,9.7,9.75,9.7,9.74,372900.0,5.1196,5.146,5.1196,5.1407,372900.0
2005-09-22 10:20:00,9.74,9.77,9.73,9.76,265300.0,5.1407,5.1566,5.1354,5.1513,265300.0
2005-09-22 10:30:00,9.76,9.79,9.75,9.77,215900.0,5.1513,5.1671,5.146,5.1566,215900.0
2005-09-22 10:40:00,9.77,9.78,9.75,9.75,140900.0,5.1566,5.1618,5.146,5.146,140900.0
2005-09-22 10:50:00,9.75,9.76,9.72,9.74,173900.0,5.146,5.1513,5.1302,5.1407,173900.0
2005-09-22 11:00:00,9.74,9.76,9.72,9.74,300900.0,5.1407,5.1513,5.1302,5.1407,300900.0
2005-09-22 11:10:00,9.74,9.79,9.73,9.76,304600.0,5.1407,5.1671,5.1354,5.1513,304600.0
2005-09-22 11:20:00,9.76,9.77,9.75,9.76,175700.0,5.1513,5.1566,5.146,5.1513,175700.0
2005-09-22 11:30:00,9.76,9.76,9.75,9.75,104900.0,5.1513,5.1513,5.146,5.146,104900.0
2005-09-22 11:40:00,9.76,9.76,9.71,9.72,167200.0,5.1513,5.1513,5.1249,5.1302,167200.0
2005-09-22 11:50:00,9.72,9.74,9.7,9.73,324600.0,5.1302,5.1407,5.1196,5.1354,324600.0
2005-09-22 12:00:00,9.74,9.74,9.68,9.7,347700.0,5.1407,5.1407,5.1091,5.1196,347700.0
2005-09-22 12:10:00,9.7,9.72,9.68,9.71,274500.0,5.1196,5.1302,5.1091,5.1249,274500.0
2005-09-22 12:20:00,9.7,9.75,9.7,9.75,208600.0,5.1196,5.146,5.1196,5.146,208600.0
2005-09-22 12:30:00,9.75,9.77,9.72,9.73,104400.0,5.146,5.1566,5.1302,5.1354,104400.0
2005-09-22 12:40:00,9.73,9.76,9.7,9.74,187000.0,5.1354,5.1513,5.1196,5.1407,187000.0
2005-09-22 12:50:00,9.74,9.76,9.73,9.74,164900.0,5.1407,5.1513,5.1354,5.1407,164900.0
2005-09-22 13:00:00,9.75,9.76,9.72,9.75,113400.0,5.146,5.1513,5.1302,5.146,113400.0
2005-09-22 13:10:00,9.76,9.77,9.75,9.77,170900.0,5.1513,5.1566,5.146,5.1566,170900.0
2005-09-22 13:20:00,9.77,9.78,9.76,9.78,249200.0,5.1566,5.1618,5.1513,5.1618,249200.0
2005-09-22 13:30:00,9.78,9.79,9.77,9.78,310900.0,5.1618,5.1671,5.1566,5.1618,310900.0
2005-09-22 13:40:00,9.78,9.81,9.78,9.78,245100.0,5.1618,5.1777,5.1618,5.1618,245100.0
2005-09-22 13:50:00,9.79,9.79,9.77,9.78,101200.0,5.1671,5.1671,5.1566,5.1618,101200.0
2005-09-22 14:00:00,9.79,9.84,9.78,9.83,257100.0,5.1671,5.1935,5.1618,5.1882,257100.0
2005-09-22 14:10:00,9.83,9.84,9.78,9.8,209700.0,5.1882,5.1935,5.1618,5.1724,209700.0
2005-09-22 14:20:00,9.79,9.8,9.79,9.8,99700.0,5.1671,5.1724,5.1671,5.1724,99700.0
2005-09-22 14:30:00,9.8,9.8,9.76,9.76,168700.0,5.1724,5.1724,5.1513,5.1513,168700.0
2005-09-22 14:40:00,9.77,9.77,9.76,9.77,231800.0,5.1566,5.1566,5.1513,5.1566,231800.0
2005-09-22 14:50:00,9.76,9.77,9.75,9.75,191100.0,5.1513,5.1566,5.146,5.146,191100.0
2005-09-22 15:00:00,9.76,9.77,9.74,9.75,395000.0,5.1513,5.1566,5.1407,5.146,395000.0
2005-09-22 15:10:00,9.75,9.76,9.73,9.73,610100.0,5.146,5.1513,5.1354,5.1354,610100.0
2005-09-22 15:20:00,9.73,9.75,9.73,9.74,475300.0,5.1354,5.146,5.1354,5.1407,475300.0
2005-09-22 15:30:00,9.75,9.75,9.73,9.74,362100.0,5.146,5.146,5.1354,5.1407,362100.0
2005-09-22 15:40:00,9.73,9.74,9.72,9.73,563200.0,5.1354,5.1407,5.1302,5.1354,563200.0
2005-09-22 15:50:00,9.73,9.73,9.71,9.72,672900.0,5.1354,5.1354,5.1249,5.1302,672900.0
2005-09-23 09:30:00,9.73,9.76,9.72,9.76,128300.0,5.1354,5.1513,5.1302,5.1513,128300.0
2005-09-23 09:40:00,9.76,9.76,9.74,9.75,89400.0,5.1513,5.1513,5.1407,5.146,89400.0
2005-09-23 09:50:00,9.74,9.76,9.74,9.74,154800.0,5.1407,5.1513,5.1407,5.1407,154800.0
2005-09-23 10:00:00,9.74,9.76,9.74,9.75,190700.0,5.1407,5.1513,5.1407,5.146,190700.0
2005-09-23 10:10:00,9.74,9.75,9.73,9.74,197200.0,5.1407,5.146,5.1354,5.1407,197200.0
2005-09-23 10:20:00,9.73,9.75,9.73,9.75,77100.0,5.1354,5.146,5.1354,5.146,77100.0
2005-09-23 10:30:00,9.75,9.75,9.73,9.74,618100.0,5.146,5.146,5.1354,5.1407,618100.0
2005-09-23 10:40:00,9.73,9.75,9.73,9.73,665500.0,5.1354,5.146,5.1354,5.1354,665500.0
2005-09-23 10:50:00,9.73,9.74,9.73,9.74,113000.0,5.1354,5.1407,5.1354,5.1407,113000.0
2005-09-23 11:00:00,9.74,9.75,9.72,9.72,114500.0,5.1407,5.146,5.1302,5.1302,114500.0
2005-09-23 11:10:00,9.73,9.74,9.72,9.74,103000.0,5.1354,5.1407,5.1302,5.1407,103000.0
2005-09-23 11:20:00,9.74,9.76,9.73,9.76,121200.0,5.1407,5.1513,5.1354,5.1513,121200.0
2005-09-23 11:30:00,9.76,9.76,9.74,9.74,143600.0,5.1513,5.1513,5.1407,5.1407,143600.0
2005-09-23 11:40:00,9.75,9.76,9.74,9.76,91400.0,5.146,5.1513,5.1407,5.1513,91400.0
2005-09-23 11:50:00,9.76,9.76,9.75,9.76,123200.0,5.1513,5.1513,5.146,5.1513,123200.0
2005-09-23 12:00:00,9.76,9.77,9.75,9.77,96200.0,5.1513,5.1566,5.146,5.1566,96200.0
2005-09-23 12:10:00,9.77,9.77,9.76,9.76,54800.0,5.1566,5.1566,5.1513,5.1513,54800.0
2005-09-23 12:20:00,9.77,9.77,9.74,9.74,97100.0,5.1566,5.1566,5.1407,5.1407,97100.0
2005-09-23 12:30:00,9.74,9.77,9.73,9.77,268900.0,5.1407,5.1566,5.1354,5.1566,268900.0
2005-09-23 12:40:00,9.77,9.77,9.75,9.77,124400.0,5.1566,5.1566,5.146,5.1566,124400.0
2005-09-23 12:50:00,9.76,9.77,9.74,9.74,85600.0,5.1513,5.1566,5.1407,5.1407,85600.0
2005-09-23 13:00:00,9.75,9.76,9.74,9.76,107800.0,5.146,5.1513,5.1407,5.1513,107800.0
2005-09-23 13:10:00,9.76,9.76,9.75,9.76,50100.0,5.1513,5.1513,5.146,5.1513,50100.0
2005-09-23 13:20:00,9.75,9.77,9.75,9.76,61400.0,5.146,5.1566,5.146,5.1513,61400.0
2005-09-23 13:30:00,9.75,9.77,9.75,9.77,127000.0,5.146,5.1566,5.146,5.1566,127000.0
2005-09-23 13:40:00,9.77,9.79,9.76,9.79,117700.0,5.1566,5.1671,5.1513,5.1671,117700.0
2005-09-23 13:50:00,9.79,9.82,9.79,9.82,718400.0,5.1671,5.1829,5.1671,5.1829,718400.0
2005-09-23 14:00:00,9.82,9.82,9.8,9.8,106000.0,5.1829,5.1829,5.1724,5.1724,106000.0
2005-09-23 14:10:00,9.81,9.81,9.79,9.8,83700.0,5.1777,5.1777,5.1671,5.1724,83700.0
2005-09-23 14:20:00,9.79,9.8,9.79,9.8,83400.0,5.1671,5.1724,5.1671,5.1724,83400.0
2005-09-23 14:30:00,9.79,9.8,9.77,9.78,293500.0,5.1671,5.1724,5.1566,5.1618,293500.0
2005-09-23 14:40:00,9.78,9.79,9.77,9.78,104600.0,5.1618,5.1671,5.1566,5.1618,104600.0
2005-09-23 14:50:00,9.78,9.79,9.77,9.79,141200.0,5.1618,5.1671,5.1566,5.1671,141200.0
2005-09-23 15:00:00,9.79,9.79,9.78,9.79,200400.0,5.1671,5.1671,5.1618,5.1671,200400.0
2005-09-23 15:10:00,9.79,9.79,9.76,9.77,305300.0,5.1671,5.1671,5.1513,5.1566,305300.0
2005-09-23 15:20:00,9.77,9.78,9.76,9.77,359900.0,5.1566,5.1618,5.1513,5.1566,359900.0
2005-09-23 15:30:00,9.77,9.78,9.76,9.77,149900.0,5.1566,5.1618,5.1513,5.1566,149900.0
2005-09-23 15:40:00,9.77,9.81,9.76,9.8,548200.0,5.1566,5.1777,5.1513,5.1724,548200.0
2005-09-23 15:50:00,9.81,9.84,9.79,9.79,702900.0,5.1777,5.1935,5.1671,5.1671,702900.0
2005-09-26 09:30:00,9.8,9.88,9.8,9.86,592800.0,5.1724,5.2146,5.1724,5.2041,592800.0
2005-09-26 09:40:00,9.86,9.87,9.81,9.86,523700.0,5.2041,5.2093,5.1777,5.2041,523700.0
2005-09-26 09:50:00,9.86,9.86,9.83,9.84,369300.0,5.2041,5.2041,5.1882,5.1935,369300.0
2005-09-26 10:00:00,9.84,9.86,9.84,9.85,149000.0,5.1935,5.2041,5.1935,5.1988,149000.0
2005-09-26 10:10:00,9.85,9.87,9.85,9.87,224200.0,5.1988,5.2093,5.1988,5.2093,224200.0
2005-09-26 10:20:00,9.87,9.88,9.86,9.88,151700.0,5.2093,5.2146,5.2041,5.2146,151700.0
2005-09-26 10:30:00,9.88,9.88,9.85,9.85,214000.0,5.2146,5.2146,5.1988,5.1988,214000.0
2005-09-26 10:40:00,9.86,9.88,9.84,9.86,163600.0,5.2041,5.2146,5.1935,5.2041,163600.0
2005-09-26 10:50:00,9.85,9.87,9.85,9.87,152900.0,5.1988,5.2093,5.1988,5.2093,152900.0
2005-09-26 11:00:00,9.87,9.88,9.86,9.87,118700.0,5.2093,5.2146,5.2041,5.2093,118700.0
2005-09-26 11:10:00,9.87,9.88,9.87,9.87,146500.0,5.2093,5.2146,5.2093,5.2093,146500.0
2005-09-26 11:20:00,9.88,9.88,9.82,9.85,310200.0,5.2146,5.2146,5.1829,5.1988,310200.0
2005-09-26 11:30:00,9.85,9.86,9.84,9.86,252600.0,5.1988,5.2041,5.1935,5.2041,252600.0
2005-09-26 11:40:00,9.86,9.88,9.86,9.87,153900.0,5.2041,5.2146,5.2041,5.2093,153900.0
2005-09-26 11:50:00,9.87,9.89,9.87,9.88,211100.0,5.2093,5.2199,5.2093,5.2146,211100.0
2005-09-26 12:00:00,9.89,9.89,9.88,9.88,318600.0,5.2199,5.2199,5.2146,5.2146,318600.0
2005-09-26 12:10:00,9.89,9.89,9.86,9.87,188300.0,5.2199,5.2199,5.2041,5.2093,188300.0
2005-09-26 12:20:00,9.87,9.87,9.85,9.86,556200.0,5.2093,5.2093,5.1988,5.2041,556200.0
2005-09-26 12:30:00,9.86,9.87,9.85,9.86,79700.0,5.2041,5.2093,5.1988,5.2041,79700.0
2005-09-26 12:40:00,9.86,9.87,9.85,9.85,128900.0,5.2041,5.2093,5.1988,5.1988,128900.0
2005-09-26 12:50:00,9.86,9.86,9.85,9.86,51500.0,5.2041,5.2041,5.1988,5.2041,51500.0
2005-09-26 13:00:00,9.86,9.87,9.85,9.86,297400.0,5.2041,5.2093,5.1988,5.2041,297400.0
2005-09-26 13:10:00,9.87,9.88,9.86,9.88,175000.0,5.2093,5.2146,5.2041,5.2146,175000.0
2005-09-26 13:20:00,9.88,9.9,9.86,9.89,378600.0,5.2146,5.2252,5.2041,5.2199,378600.0
2005-09-26 13:30:00,9.89,9.89,9.86,9.87,250900.0,5.2199,5.2199,5.2041,5.2093,250900.0
2005-09-26 13:40:00,9.88,9.88,9.86,9.87,175700.0,5.2146,5.2146,5.2041,5.2093,175700.0
2005-09-26 13:50:00,9.87,9.88,9.85,9.87,245100.0,5.2093,5.2146,5.1988,5.2093,245100.0
2005-09-26 14:00:00,9.87,9.89,9.86,9.87,116300.0,5.2093,5.2199,5.2041,5.2093,116300.0
2005-09-26 14:10:00,9.88,9.9,9.87,9.89,363300.0,5.2146,5.2252,5.2093,5.2199,363300.0
2005-09-26 14:20:00,9.89,9.89,9.88,9.88,120500.0,5.2199,5.2199,5.2146,5.2146,120500.0
2005-09-26 14:30:00,9.88,9.89,9.86,9.87,136600.0,5.2146,5.2199,5.2041,5.2093,136600.0
2005-09-26 14:40:00,9.88,9.89,9.86,9.87,220500.0,5.2146,5.2199,5.2041,5.2093,220500.0
2005-09-26 14:50:00,9.87,9.89,9.87,9.88,148600.0,5.2093,5.2199,5.2093,5.2146,148600.0
2005-09-26 15:00:00,9.88,9.91,9.88,9.91,537200.0,5.2146,5.2304,5.2146,5.2304,537200.0
2005-09-26 15:10:00,9.9,9.92,9.9,9.91,266200.0,5.2252,5.2357,5.2252,5.2304,266200.0
2005-09-26 15:20:00,9.92,9.94,9.91,9.93,731800.0,5.2357,5.2463,5.2304,5.241,731800.0
2005-09-26 15:30:00,9.93,9.96,9.93,9.95,801300.0,5.241,5.2568,5.241,5.2516,801300.0
2005-09-26 15:40:00,9.96,9.97,9.94,9.96,656100.0,5.2568,5.2621,5.2463,5.2568,656100.0
2005-09-26 15:50:00,9.96,9.97,9.95,9.96,753500.0,5.2568,5.2621,5.2516,5.2568,753500.0
2005-09-27 09:30:00,9.96,9.97,9.92,9.94,353800.0,5.2568,5.2621,5.2357,5.2463,353800.0
2005-09-27 09:40:00,9.94,9.97,9.87,9.9,404100.0,5.2463,5.2621,5.2093,5.2252,404100.0
2005-09-27 09:50:00,9.9,9.94,9.9,9.92,157800.0,5.2252,5.2463,5.2252,5.2357,157800.0
2005-09-27 10:00:00,9.91,9.91,9.86,9.88,300400.0,5.2304,5.2304,5.2041,5.2146,300400.0
2005-09-27 10:10:00,9.88,9.91,9.87,9.88,208600.0,5.2146,5.2304,5.2093,5.2146,208600.0
2005-09-27 10:20:00,9.88,9.9,9.87,9.89,163800.0,5.2146,5.2252,5.2093,5.2199,163800.0
2005-09-27 10:30:00,9.89,9.92,9.89,9.9,175400.0,5.2199,5.2357,5.2199,5.2252,175400.0
2005-09-27 10:40:00,9.9,9.92,9.88,9.88,126200.0,5.2252,5.2357,5.2146,5.2146,126200.0
2005-09-27 10:50:00,9.88,9.91,9.88,9.9,175500.0,5.2146,5.2304,5.2146,5.2252,175500.0
2005-09-27 11:00:00,9.9,9.91,9.87,9.89,218700.0,5.2252,5.2304,5.2093,5.2199,218700.0
2005-09-27 11:10:00,9.89,9.9,9.88,9.9,126000.0,5.2199,5.2252,5.2146,5.2252,126000.0
2005-09-27 11:20:00,9.89,9.9,9.88,9.89,80500.0,5.2199,5.2252,5.2146,5.2199,80500.0
2005-09-27 11:30:00,9.88,9.89,9.87,9.88,141500.0,5.2146,5.2199,5.2093,5.2146,141500.0
2005-09-27 11:40:00,9.88,9.88,9.85,9.85,136800.0,5.2146,5.2146,5.1988,5.1988,136800.0
2005-09-27 11:50:00,9.86,9.87,9.85,9.87,201900.0,5.2041,5.2093,5.1988,5.2093,201900.0
2005-09-27 12:00:00,9.88,9.91,9.87,9.89,108300.0,5.2146,5.2304,5.2093,5.2199,108300.0
2005-09-27 12:10:00,9.88,9.89,9.87,9.89,70000.0,5.2146,5.2199,5.2093,5.2199,70000.0
2005-09-27 12:20:00,9.89,9.89,9.87,9.89,111100.0,5.2199,5.2199,5.2093,5.2199,111100.0
2005-09-27 12:30:00,9.88,9.91,9.87,9.9,111300.0,5.2146,5.2304,5.2093,5.2252,111300.0
2005-09-27 12:40:00,9.9,9.91,9.9,9.9,33700.0,5.2252,5.2304,5.2252,5.2252,33700.0
2005-09-27 12:50:00,9.9,9.91,9.9,9.91,66500.0,5.2252,5.2304,5.2252,5.2304,66500.0
2005-09-27 13:00:00,9.9,9.93,9.9,9.91,114800.0,5.2252,5.241,5.2252,5.2304,114800.0
2005-09-27 13:10:00,9.91,9.92,9.91,9.91,111700.0,5.2304,5.2357,5.2304,5.2304,111700.0
2005-09-27 13:20:00,9.91,9.93,9.9,9.91,260400.0,5.2304,5.241,5.2252,5.2304,260400.0
2005-09-27 13:30:00,9.92,9.92,9.89,9.89,90000.0,5.2357,5.2357,5.2199,5.2199,90000.0
2005-09-27 13:40:00,9.89,9.9,9.88,9.9,92100.0,5.2199,5.2252,5.2146,5.2252,92100.0
2005-09-27 13:50:00,9.89,9.93,9.89,9.92,132900.0,5.2199,5.241,5.2199,5.2357,132900.0
2005-09-27 14:00:00,9.92,9.93,9.91,9.91,57800.0,5.2357,5.241,5.2304,5.2304,57800.0
2005-09-27 14:10:00,9.91,9.92,9.89,9.9,53000.0,5.2304,5.2357,5.2199,5.2252,53000.0
2005-09-27 14:20:00,9.9,9.93,9.89,9.92,176000.0,5.2252,5.241,5.2199,5.2357,176000.0
2005-09-27 14:30:00,9.92,9.93,9.92,9.92,82200.0,5.2357,5.241,5.2357,5.2357,82200.0
2005-09-27 14:40:00,9.92,9.94,9.91,9.93,182600.0,5.2357,5.2463,5.2304,5.241,182600.0
2005-09-27 14:50:00,9.93,9.94,9.91,9.91,342300.0,5.241,5.2463,5.2304,5.2304,342300.0
2005-09-27 15:00:00,9.92,9.94,9.91,9.93,190900.0,5.2357,5.2463,5.2304,5.241,190900.0
2005-09-27 15:10:00,9.92,9.94,9.91,9.92,265200.0,5.2357,5.2463,5.2304,5.2357,265200.0
2005-09-27 15:20:00,9.92,9.93,9.88,9.89,297300.0,5.2357,5.241,5.2146,5.2199,297300.0
2005-09-27 15:30:00,9.88,9.89,9.86,9.87,638200.0,5.2146,5.2199,5.2041,5.2093,638200.0
2005-09-27 15:40:00,9.87,9.88,9.85,9.86,537200.0,5.2093,5.2146,5.1988,5.2041,537200.0
2005-09-27 15:50:00,9.86,9.86,9.84,9.84,591300.0,5.2041,5.2041,5.1935,5.1935,591300.0
2005-09-28 09:30:00,9.91,9.94,9.86,9.93,373000.0,5.2304,5.2463,5.2041,5.241,373000.0
2005-09-28 09:40:00,9.93,9.94,9.92,9.93,168000.0,5.241,5.2463,5.2357,5.241,168000.0
2005-09-28 09:50:00,9.94,9.95,9.93,9.95,168600.0,5.2463,5.2516,5.241,5.2516,168600.0
2005-09-28 10:00:00,9.95,9.97,9.94,9.97,189700.0,5.2516,5.2621,5.2463,5.2621,189700.0
2005-09-28 10:10:00,9.97,9.99,9.96,9.98,309200.0,5.2621,5.2727,5.2568,5.2674,309200.0
2005-09-28 10:20:00,9.99,10.01,9.98,10.0,690300.0,5.2727,5.2832,5.2674,5.2779,690300.0
2005-09-28 10:30:00,10.01,10.01,9.96,9.97,231500.0,5.2832,5.2832,5.2568,5.2621,231500.0
2005-09-28 10:40:00,9.97,9.97,9.95,9.96,146200.0,5.2621,5.2621,5.2516,5.2568,146200.0
2005-09-28 10:50:00,9.96,9.96,9.94,9.94,287600.0,5.2568,5.2568,5.2463,5.2463,287600.0
2005-09-28 11:00:00,9.95,9.97,9.94,9.97,94700.0,5.2516,5.2621,5.2463,5.2621,94700.0
2005-09-28 11:10:00,9.96,9.96,9.93,9.93,171400.0,5.2568,5.2568,5.241,5.241,171400.0
2005-09-28 11:20:00,9.93,9.94,9.92,9.93,183300.0,5.241,5.2463,5.2357,5.241,183300.0
2005-09-28 11:30:00,9.93,9.95,9.91,9.93,118300.0,5.241,5.2516,5.2304,5.241,118300.0
2005-09-28 11:40:00,9.94,9.94,9.88,9.89,201700.0,5.2463,5.2463,5.2146,5.2199,201700.0
2005-09-28 11:50:00,9.9,9.92,9.89,9.91,108900.0,5.2252,5.2357,5.2199,5.2304,108900.0
2005-09-28 12:00:00,9.91,9.92,9.89,9.89,50700.0,5.2304,5.2357,5.2199,5.2199,50700.0
2005-09-28 12:10:00,9.89,9.91,9.87,9.88,115700.0,5.2199,5.2304,5.2093,5.2146,115700.0
2005-09-28 12:20:00,9.89,9.91,9.88,9.9,65900.0,5.2199,5.2304,5.2146,5.2252,65900.0
2005-09-28 12:30:00,9.89,9.92,9.89,9.9,73400.0,5.2199,5.2357,5.2199,5.2252,73400.0
2005-09-28 12:40:00,9.9,9.91,9.89,9.89,58600.0,5.2252,5.2304,5.2199,5.2199,58600.0
2005-09-28 12:50:00,9.89,9.91,9.89,9.91,88200.0,5.2199,5.2304,5.2199,5.2304,88200.0
2005-09-28 13:00:00,9.9,9.91,9.89,9.9,54100.0,5.2252,5.2304,5.2199,5.2252,54100.0
2005-09-28 13:10:00,9.89,9.9,9.89,9.89,59100.0,5.2199,5.2252,5.2199,5.2199,59100.0
2005-09-28 13:20:00,9.9,9.92,9.89,9.9,222400.0,5.2252,5.2357,5.2199,5.2252,222400.0
2005-09-28 13:30:00,9.89,9.91,9.89,9.9,158200.0,5.2199,5.2304,5.2199,5.2252,158200.0
2005-09-28 13:40:00,9.91,9.92,9.9,9.91,126300.0,5.2304,5.2357,5.2252,5.2304,126300.0
2005-09-28 13:50:00,9.91,9.93,9.9,9.92,150900.0,5.2304,5.241,5.2252,5.2357,150900.0
2005-09-28 14:00:00,9.93,9.94,9.92,9.93,119000.0,5.241,5.2463,5.2357,5.241,119000.0
2005-09-28 14:10:00,9.92,9.95,9.92,9.95,144800.0,5.2357,5.2516,5.2357,5.2516,144800.0
2005-09-28 14:20:00,9.95,9.98,9.94,9.97,223500.0,5.2516,5.2674,5.2463,5.2621,223500.0
2005-09-28 14:30:00,9.97,9.98,9.95,9.96,130100.0,5.2621,5.2674,5.2516,5.2568,130100.0
2005-09-28 14:40:00,9.96,9.97,9.94,9.95,107400.0,5.2568,5.2621,5.2463,5.2516,107400.0
2005-09-28 14:50:00,9.94,9.98,9.94,9.97,185900.0,5.2463,5.2674,5.2463,5.2621,185900.0
2005-09-28 15:00:00,9.97,9.98,9.97,9.97,224000.0,5.2621,5.2674,5.2621,5.2621,224000.0
2005-09-28 15:10:00,9.97,9.98,9.97,9.97,180400.0,5.2621,5.2674,5.2621,5.2621,180400.0
2005-09-28 15:20:00,9.98,9.99,9.97,9.98,403600.0,5.2674,5.2727,5.2621,5.2674,403600.0
2005-09-28 15:30:00,9.98,9.99,9.94,9.95,380600.0,5.2674,5.2727,5.2463,5.2516,380600.0
2005-09-28 15:40:00,9.94,9.98,9.92,9.98,411200.0,5.2463,5.2674,5.2357,5.2674,411200.0
2005-09-28 15:50:00,9.98,9.98,9.95,9.95,442500.0,5.2674,5.2674,5.2516,5.2516,442500.0
2005-09-29 09:30:00,10.0,10.04,9.91,9.92,445500.0,5.2779,5.2991,5.2304,5.2357,445500.0
2005-09-29 09:40:00,9.92,9.94,9.9,9.91,442500.0,5.2357,5.2463,5.2252,5.2304,442500.0
2005-09-29 09:50:00,9.92,9.92,9.86,9.86,204100.0,5.2357,5.2357,5.2041,5.2041,204100.0
2005-09-29 10:00:00,9.86,9.92,9.85,9.89,387300.0,5.2041,5.2357,5.1988,5.2199,387300.0
2005-09-29 10:10:00,9.9,9.92,9.89,9.91,241800.0,5.2252,5.2357,5.2199,5.2304,241800.0
2005-09-29 10:20:00,9.91,9.91,9.85,9.85,279900.0,5.2304,5.2304,5.1988,5.1988,279900.0
2005-09-29 10:30:00,9.85,9.86,9.84,9.84,251100.0,5.1988,5.2041,5.1935,5.1935,251100.0
2005-09-29 10:40:00,9.84,9.85,9.82,9.83,204500.0,5.1935,5.1988,5.1829,5.1882,204500.0
2005-09-29 10:50:00,9.83,9.84,9.82,9.83,134900.0,5.1882,5.1935,5.1829,5.1882,134900.0
2005-09-29 11:00:00,9.83,9.83,9.81,9.83,267000.0,5.1882,5.1882,5.1777,5.1882,267000.0
2005-09-29 11:10:00,9.82,9.83,9.81,9.82,200900.0,5.1829,5.1882,5.1777,5.1829,200900.0
2005-09-29 11:20:00,9.82,9.84,9.82,9.83,162900.0,5.1829,5.1935,5.1829,5.1882,162900.0
2005-09-29 11:30:00,9.83,9.84,9.82,9.84,117700.0,5.1882,5.1935,5.1829,5.1935,117700.0
2005-09-29 11:40:00,9.83,9.84,9.83,9.83,78100.0,5.1882,5.1935,5.1882,5.1882,78100.0
2005-09-29 11:50:00,9.83,9.88,9.83,9.86,269000.0,5.1882,5.2146,5.1882,5.2041,269000.0
2005-09-29 12:00:00,9.86,9.87,9.83,9.84,169500.0,5.2041,5.2093,5.1882,5.1935,169500.0
2005-09-29 12:10:00,9.83,9.85,9.82,9.83,332000.0,5.1882,5.1988,5.1829,5.1882,332000.0
2005-09-29 12:20:00,9.82,9.84,9.82,9.82,111400.0,5.1829,5.1935,5.1829,5.1829,111400.0
2005-09-29 12:30:00,9.83,9.84,9.82,9.83,106800.0,5.1882,5.1935,5.1829,5.1882,106800.0
2005-09-29 12:40:00,9.83,9.84,9.83,9.83,61400.0,5.1882,5.1935,5.1882,5.1882,61400.0
2005-09-29 12:50:00,9.84,9.85,9.83,9.84,161400.0,5.1935,5.1988,5.1882,5.1935,161400.0
2005-09-29 13:00:00,9.85,9.88,9.84,9.87,322900.0,5.1988,5.2146,5.1935,5.2093,322900.0
2005-09-29 13:10:00,9.87,9.87,9.84,9.85,246900.0,5.2093,5.2093,5.1935,5.1988,246900.0
2005-09-29 13:20:00,9.86,9.89,9.84,9.87,377100.0,5.2041,5.2199,5.1935,5.2093,377100.0
2005-09-29 13:30:00,9.88,9.89,9.87,9.89,202100.0,5.2146,5.2199,5.2093,5.2199,202100.0
2005-09-29 13:40:00,9.89,9.9,9.85,9.86,410200.0,5.2199,5.2252,5.1988,5.2041,410200.0
2005-09-29 13:50:00,9.87,9.87,9.86,9.86,38900.0,5.2093,5.2093,5.2041,5.2041,38900.0
2005-09-29 14:00:00,9.86,9.87,9.86,9.86,125300.0,5.2041,5.2093,5.2041,5.2041,125300.0
2005-09-29 14:10:00,9.87,9.87,9.85,9.86,124900.0,5.2093,5.2093,5.1988,5.2041,124900.0
2005-09-29 14:20:00,9.85,9.86,9.84,9.86,124500.0,5.1988,5.2041,5.1935,5.2041,124500.0
2005-09-29 14:30:00,9.85,9.86,9.84,9.85,176300.0,5.1988,5.2041,5.1935,5.1988,176300.0
2005-09-29 14:40:00,9.84,9.85,9.83,9.85,211600.0,5.1935,5.1988,5.1882,5.1988,211600.0
2005-09-29 14:50:00,9.84,9.86,9.84,9.85,164700.0,5.1935,5.2041,5.1935,5.1988,164700.0
2005-09-29 15:00:00,9.85,9.86,9.85,9.86,77300.0,5.1988,5.2041,5.1988,5.2041,77300.0
2005-09-29 15:10:00,9.86,9.87,9.85,9.86,164900.0,5.2041,5.2093,5.1988,5.2041,164900.0
2005-09-29 15:20:00,9.87,9.87,9.85,9.86,198300.0,5.2093,5.2093,5.1988,5.2041,198300.0
2005-09-29 15:30:00,9.86,9.87,9.85,9.85,175800.0,5.2041,5.2093,5.1988,5.1988,175800.0
2005-09-29 15:40:00,9.86,9.86,9.85,9.86,292300.0,5.2041,5.2041,5.1988,5.2041,292300.0
2005-09-29 15:50:00,9.86,9.89,9.85,9.87,647300.0,5.2041,5.2199,5.1988,5.2093,647300.0
2005-09-30 09:30:00,9.85,9.86,9.83,9.85,501900.0,5.1988,5.2041,5.1882,5.1988,501900.0
2005-09-30 09:40:00,9.84,9.85,9.83,9.83,181700.0,5.1935,5.1988,5.1882,5.1882,181700.0
2005-09-30 09:50:00,9.83,9.85,9.82,9.84,328900.0,5.1882,5.1988,5.1829,5.1935,328900.0
2005-09-30 10:00:00,9.84,9.84,9.83,9.84,296800.0,5.1935,5.1935,5.1882,5.1935,296800.0
2005-09-30 10:10:00,9.83,9.84,9.82,9.83,101000.0,5.1882,5.1935,5.1829,5.1882,101000.0
2005-09-30 10:20:00,9.84,9.85,9.82,9.85,130300.0,5.1935,5.1988,5.1829,5.1988,130300.0
2005-09-30 10:30:00,9.84,9.9,9.84,9.9,229000.0,5.1935,5.2252,5.1935,5.2252,229000.0
2005-09-30 10:40:00,9.89,9.96,9.89,9.96,575400.0,5.2199,5.2568,5.2199,5.2568,575400.0
2005-09-30 10:50:00,9.96,9.99,9.95,9.96,514700.0,5.2568,5.2727,5.2516,5.2568,514700.0
2005-09-30 11:00:00,9.95,9.97,9.91,9.91,257900.0,5.2516,5.2621,5.2304,5.2304,257900.0
2005-09-30 11:10:00,9.93,9.93,9.89,9.9,149100.0,5.241,5.241,5.2199,5.2252,149100.0
2005-09-30 11:20:00,9.89,9.9,9.89,9.89,130500.0,5.2199,5.2252,5.2199,5.2199,130500.0
2005-09-30 11:30:00,9.89,9.9,9.89,9.89,43800.0,5.2199,5.2252,5.2199,5.2199,43800.0
2005-09-30 11:40:00,9.89,9.9,9.89,9.89,49700.0,5.2199,5.2252,5.2199,5.2199,49700.0
2005-09-30 11:50:00,9.9,9.9,9.89,9.9,95400.0,5.2252,5.2252,5.2199,5.2252,95400.0
2005-09-30 12:00:00,9.89,9.9,9.89,9.9,22700.0,5.2199,5.2252,5.2199,5.2252,22700.0
2005-09-30 12:10:00,9.89,9.91,9.88,9.88,363900.0,5.2199,5.2304,5.2146,5.2146,363900.0
2005-09-30 12:20:00,9.89,9.89,9.88,9.88,205800.0,5.2199,5.2199,5.2146,5.2146,205800.0
2005-09-30 12:30:00,9.88,9.9,9.88,9.88,68200.0,5.2146,5.2252,5.2146,5.2146,68200.0
2005-09-30 12:40:00,9.88,9.89,9.88,9.88,22200.0,5.2146,5.2199,5.2146,5.2146,22200.0
2005-09-30 12:50:00,9.88,9.89,9.86,9.87,45200.0,5.2146,5.2199,5.2041,5.2093,45200.0
2005-09-30 13:00:00,9.86,9.87,9.85,9.86,120300.0,5.2041,5.2093,5.1988,5.2041,120300.0
2005-09-30 13:10:00,9.85,9.86,9.84,9.84,110100.0,5.1988,5.2041,5.1935,5.1935,110100.0
2005-09-30 13:20:00,9.85,9.85,9.83,9.84,79000.0,5.1988,5.1988,5.1882,5.1935,79000.0
2005-09-30 13:30:00,9.84,9.84,9.83,9.84,202200.0,5.1935,5.1935,5.1882,5.1935,202200.0
2005-09-30 13:40:00,9.83,9.84,9.82,9.82,109500.0,5.1882,5.1935,5.1829,5.1829,109500.0
2005-09-30 13:50:00,9.83,9.83,9.82,9.83,304900.0,5.1882,5.1882,5.1829,5.1882,304900.0
2005-09-30 14:00:00,9.83,9.83,9.82,9.83,128800.0,5.1882,5.1882,5.1829,5.1882,128800.0
2005-09-30 14:10:00,9.83,9.83,9.82,9.83,131000.0,5.1882,5.1882,5.1829,5.1882,131000.0
2005-09-30 14:20:00,9.82,9.83,9.82,9.82,152200.0,5.1829,5.1882,5.1829,5.1829,152200.0
2005-09-30 14:30:00,9.82,9.83,9.82,9.82,145900.0,5.1829,5.1882,5.1829,5.1829,145900.0
2005-09-30 14:40:00,9.83,9.84,9.82,9.83,272200.0,5.1882,5.1935,5.1829,5.1882,272200.0
2005-09-30 14:50:00,9.83,9.83,9.82,9.82,69400.0,5.1882,5.1882,5.1829,5.1829,69400.0
2005-09-30 15:00:00,9.82,9.83,9.82,9.82,129600.0,5.1829,5.1882,5.1829,5.1829,129600.0
2005-09-30 15:10:00,9.83,9.83,9.82,9.82,190300.0,5.1882,5.1882,5.1829,5.1829,190300.0
2005-09-30 15:20:00,9.83,9.83,9.82,9.83,107900.0,5.1882,5.1882,5.1829,5.1882,107900.0
2005-09-30 15:30:00,9.83,9.85,9.82,9.85,256900.0,5.1882,5.1988,5.1829,5.1988,256900.0
2005-09-30 15:40:00,9.85,9.86,9.83,9.86,210100.0,5.1988,5.2041,5.1882,5.2041,210100.0
2005-09-30 15:50:00,9.85,9.86,9.85,9.86,371700.0,5.1988,5.2041,5.1988,5.2041,371700.0
2005-10-03 09:30:00,10.0,10.0,9.83,9.84,438800.0,5.2779,5.2779,5.1882,5.1935,438800.0
2005-10-03 09:40:00,9.84,9.89,9.84,9.88,261000.0,5.1935,5.2199,5.1935,5.2146,261000.0
2005-10-03 09:50:00,9.88,9.93,9.88,9.93,228400.0,5.2146,5.241,5.2146,5.241,228400.0
2005-10-03 10:00:00,9.92,9.95,9.88,9.89,110900.0,5.2357,5.2516,5.2146,5.2199,110900.0
2005-10-03 10:10:00,9.88,9.89,9.87,9.87,95800.0,5.2146,5.2199,5.2093,5.2093,95800.0
2005-10-03 10:20:00,9.88,9.91,9.88,9.91,332500.0,5.2146,5.2304,5.2146,5.2304,332500.0
2005-10-03 10:30:00,9.91,9.92,9.9,9.9,111500.0,5.2304,5.2357,5.2252,5.2252,111500.0
2005-10-03 10:40:00,9.91,9.91,9.89,9.9,175500.0,5.2304,5.2304,5.2199,5.2252,175500.0
2005-10-03 10:50:00,9.89,9.9,9.89,9.89,91900.0,5.2199,5.2252,5.2199,5.2199,91900.0
2005-10-03 11:00:00,9.89,9.91,9.89,9.9,116300.0,5.2199,5.2304,5.2199,5.2252,116300.0
2005-10-03 11:10:00,9.91,9.92,9.9,9.91,107500.0,5.2304,5.2357,5.2252,5.2304,107500.0
2005-10-03 11:20:00,9.91,9.93,9.91,9.93,152200.0,5.2304,5.241,5.2304,5.241,152200.0
2005-10-03 11:30:00,9.93,9.95,9.92,9.92,364500.0,5.241,5.2516,5.2357,5.2357,364500.0
2005-10-03 11:40:00,9.93,9.96,9.92,9.95,413100.0,5.241,5.2568,5.2357,5.2516,413100.0
2005-10-03 11:50:00,9.94,9.95,9.92,9.94,195000.0,5.2463,5.2516,5.2357,5.2463,195000.0
2005-10-03 12:00:00,9.95,9.95,9.89,9.9,657400.0,5.2516,5.2516,5.2199,5.2252,657400.0
2005-10-03 12:10:00,9.91,9.94,9.9,9.91,250200.0,5.2304,5.2463,5.2252,5.2304,250200.0
2005-10-03 12:20:00,9.91,9.93,9.91,9.92,225800.0,5.2304,5.241,5.2304,5.2357,225800.0
2005-10-03 12:30:00,9.93,9.93,9.91,9.91,33800.0,5.241,5.241,5.2304,5.2304,33800.0
2005-10-03 12:40:00,9.92,9.92,9.9,9.91,55900.0,5.2357,5.2357,5.2252,5.2304,55900.0
2005-10-03 12:50:00,9.91,9.91,9.89,9.89,166100.0,5.2304,5.2304,5.2199,5.2199,166100.0
2005-10-03 13:00:00,9.9,9.9,9.89,9.9,145100.0,5.2252,5.2252,5.2199,5.2252,145100.0
2005-10-03 13:10:00,9.9,9.91,9.89,9.9,140400.0,5.2252,5.2304,5.2199,5.2252,140400.0
2005-10-03 13:20:00,9.9,9.91,9.89,9.89,107900.0,5.2252,5.2304,5.2199,5.2199,107900.0
2005-10-03 13:30:00,9.9,9.9,9.88,9.88,263300.0,5.2252,5.2252,5.2146,5.2146,263300.0
2005-10-03 13:40:00,9.89,9.89,9.88,9.88,157800.0,5.2199,5.2199,5.2146,5.2146,157800.0
2005-10-03 13:50:00,9.88,9.89,9.88,9.88,122100.0,5.2146,5.2199,5.2146,5.2146,122100.0
2005-10-03 14:00:00,9.88,9.89,9.87,9.88,77600.0,5.2146,5.2199,5.2093,5.2146,77600.0
2005-10-03 14:10:00,9.89,9.89,9.88,9.89,53900.0,5.2199,5.2199,5.2146,5.2199,53900.0
2005-10-03 14:20:00,9.89,9.89,9.87,9.89,76500.0,5.2199,5.2199,5.2093,5.2199,76500.0
2005-10-03 14:30:00,9.88,9.89,9.85,9.87,264100.0,5.2146,5.2199,5.1988,5.2093,264100.0
2005-10-03 14:40:00,9.86,9.87,9.86,9.87,247200.0,5.2041,5.2093,5.2041,5.2093,247200.0
2005-10-03 14:50:00,9.86,9.87,9.86,9.86,240800.0,5.2041,5.2093,5.2041,5.2041,240800.0
2005-10-03 15:00:00,9.87,9.87,9.85,9.86,207800.0,5.2093,5.2093,5.1988,5.2041,207800.0
2005-10-03 15:10:00,9.86,9.86,9.85,9.85,188800.0,5.2041,5.2041,5.1988,5.1988,188800.0
2005-10-03 15:20:00,9.85,9.86,9.85,9.85,263400.0,5.1988,5.2041,5.1988,5.1988,263400.0
2005-10-03 15:30:00,9.86,9.88,9.85,9.88,353300.0,5.2041,5.2146,5.1988,5.2146,353300.0
2005-10-03 15:40:00,9.88,9.89,9.87,9.88,261100.0,5.2146,5.2199,5.2093,5.2146,261100.0
2005-10-03 15:50:00,9.89,9.89,9.88,9.88,242400.0,5.2199,5.2199,5.2146,5.2146,242400.0
2005-10-04 09:30:00,9.9,9.9,9.86,9.86,431500.0,5.2252,5.2252,5.2041,5.2041,431500.0
2005-10-04 09:40:00,9.86,9.88,9.85,9.86,198700.0,5.2041,5.2146,5.1988,5.2041,198700.0
2005-10-04 09:50:00,9.85,9.86,9.84,9.85,243700.0,5.1988,5.2041,5.1935,5.1988,243700.0
2005-10-04 10:00:00,9.86,9.87,9.84,9.86,153100.0,5.2041,5.2093,5.1935,5.2041,153100.0
2005-10-04 10:10:00,9.86,9.9,9.86,9.88,156400.0,5.2041,5.2252,5.2041,5.2146,156400.0
2005-10-04 10:20:00,9.88,9.89,9.86,9.86,125000.0,5.2146,5.2199,5.2041,5.2041,125000.0
2005-10-04 10:30:00,9.86,9.87,9.85,9.85,85600.0,5.2041,5.2093,5.1988,5.1988,85600.0
2005-10-04 10:40:00,9.85,9.87,9.85,9.86,319400.0,5.1988,5.2093,5.1988,5.2041,319400.0
2005-10-04 10:50:00,9.86,9.87,9.85,9.86,252000.0,5.2041,5.2093,5.1988,5.2041,252000.0
2005-10-04 11:00:00,9.86,9.86,9.85,9.85,65800.0,5.2041,5.2041,5.1988,5.1988,65800.0
2005-10-04 11:10:00,9.86,9.86,9.83,9.84,207500.0,5.2041,5.2041,5.1882,5.1935,207500.0
2005-10-04 11:20:00,9.84,9.85,9.83,9.85,297800.0,5.1935,5.1988,5.1882,5.1988,297800.0
2005-10-04 11:30:00,9.85,9.87,9.85,9.86,243800.0,5.1988,5.2093,5.1988,5.2041,243800.0
2005-10-04 11:40:00,9.86,9.9,9.86,9.88,155200.0,5.2041,5.2252,5.2041,5.2146,155200.0
2005-10-04 11:50:00,9.88,9.88,9.87,9.88,88900.0,5.2146,5.2146,5.2093,5.2146,88900.0
2005-10-04 12:00:00,9.88,9.88,9.86,9.86,84300.0,5.2146,5.2146,5.2041,5.2041,84300.0
2005-10-04 12:10:00,9.87,9.87,9.85,9.86,126300.0,5.2093,5.2093,5.1988,5.2041,126300.0
2005-10-04 12:20:00,9.86,9.87,9.85,9.86,90400.0,5.2041,5.2093,5.1988,5.2041,90400.0
2005-10-04 12:30:00,9.87,9.87,9.86,9.86,56800.0,5.2093,5.2093,5.2041,5.2041,56800.0
2005-10-04 12:40:00,9.87,9.87,9.86,9.86,87700.0,5.2093,5.2093,5.2041,5.2041,87700.0
2005-10-04 12:50:00,9.87,9.87,9.86,9.86,54000.0,5.2093,5.2093,5.2041,5.2041,54000.0
2005-10-04 13:00:00,9.87,9.87,9.86,9.87,82500.0,5.2093,5.2093,5.2041,5.2093,82500.0
2005-10-04 13:10:00,9.86,9.88,9.86,9.87,204500.0,5.2041,5.2146,5.2041,5.2093,204500.0
2005-10-04 13:20:00,9.87,9.87,9.86,9.86,192500.0,5.2093,5.2093,5.2041,5.2041,192500.0
2005-10-04 13:30:00,9.86,9.87,9.86,9.87,292800.0,5.2041,5.2093,5.2041,5.2093,292800.0
2005-10-04 13:40:00,9.86,9.89,9.86,9.87,760100.0,5.2041,5.2199,5.2041,5.2093,760100.0
2005-10-04 13:50:00,9.86,9.87,9.83,9.83,229600.0,5.2041,5.2093,5.1882,5.1882,229600.0
2005-10-04 14:00:00,9.83,9.84,9.83,9.84,146900.0,5.1882,5.1935,5.1882,5.1935,146900.0
2005-10-04 14:10:00,9.84,9.87,9.84,9.84,203800.0,5.1935,5.2093,5.1935,5.1935,203800.0
2005-10-04 14:20:00,9.85,9.87,9.83,9.84,821800.0,5.1988,5.2093,5.1882,5.1935,821800.0
2005-10-04 14:30:00,9.84,9.87,9.83,9.84,455800.0,5.1935,5.2093,5.1882,5.1935,455800.0
2005-10-04 14:40:00,9.84,9.85,9.82,9.82,286800.0,5.1935,5.1988,5.1829,5.1829,286800.0
2005-10-04 14:50:00,9.82,9.83,9.77,9.78,862100.0,5.1829,5.1882,5.1566,5.1618,862100.0
2005-10-04 15:00:00,9.79,9.8,9.78,9.78,232900.0,5.1671,5.1724,5.1618,5.1618,232900.0
2005-10-04 15:10:00,9.78,9.79,9.76,9.76,449000.0,5.1618,5.1671,5.1513,5.1513,449000.0
2005-10-04 15:20:00,9.76,9.78,9.76,9.78,734200.0,5.1513,5.1618,5.1513,5.1618,734200.0
2005-10-04 15:30:00,9.78,9.82,9.78,9.81,1548700.0,5.1618,5.1829,5.1618,5.1777,1548700.0
2005-10-04 15:40:00,9.8,9.81,9.8,9.8,781300.0,5.1724,5.1777,5.1724,5.1724,781300.0
2005-10-04 15:50:00,9.81,9.81,9.77,9.79,1240200.0,5.1777,5.1777,5.1566,5.1671,1240200.0
2005-10-05 09:30:00,9.75,9.76,9.7,9.7,494500.0,5.146,5.1513,5.1196,5.1196,494500.0
2005-10-05 09:40:00,9.7,9.71,9.65,9.66,382400.0,5.1196,5.1249,5.0932,5.0985,382400.0
2005-10-05 09:50:00,9.66,9.68,9.64,9.67,555600.0,5.0985,5.1091,5.0879,5.1038,555600.0
2005-10-05 10:00:00,9.68,9.68,9.62,9.63,514500.0,5.1091,5.1091,5.0774,5.0827,514500.0
2005-10-05 10:10:00,9.63,9.63,9.58,9.59,435400.0,5.0827,5.0827,5.0563,5.0615,435400.0
2005-10-05 10:20:00,9.59,9.67,9.58,9.66,464400.0,5.0615,5.1038,5.0563,5.0985,464400.0
2005-10-05 10:30:00,9.67,9.67,9.6,9.63,623700.0,5.1038,5.1038,5.0668,5.0827,623700.0
2005-10-05 10:40:00,9.63,9.64,9.62,9.63,100400.0,5.0827,5.0879,5.0774,5.0827,100400.0
2005-10-05 10:50:00,9.63,9.63,9.61,9.61,201600.0,5.0827,5.0827,5.0721,5.0721,201600.0
2005-10-05 11:00:00,9.62,9.64,9.61,9.63,450000.0,5.0774,5.0879,5.0721,5.0827,450000.0
2005-10-05 11:10:00,9.63,9.65,9.63,9.64,168400.0,5.0827,5.0932,5.0827,5.0879,168400.0
2005-10-05 11:20:00,9.64,9.65,9.63,9.63,197700.0,5.0879,5.0932,5.0827,5.0827,197700.0
2005-10-05 11:30:00,9.63,9.64,9.63,9.63,204700.0,5.0827,5.0879,5.0827,5.0827,204700.0
2005-10-05 11:40:00,9.64,9.64,9.63,9.64,417300.0,5.0879,5.0879,5.0827,5.0879,417300.0
2005-10-05 11:50:00,9.64,9.64,9.63,9.64,155700.0,5.0879,5.0879,5.0827,5.0879,155700.0
2005-10-05 12:00:00,9.63,9.64,9.63,9.63,159100.0,5.0827,5.0879,5.0827,5.0827,159100.0
2005-10-05 12:10:00,9.64,9.64,9.63,9.63,137500.0,5.0879,5.0879,5.0827,5.0827,137500.0
2005-10-05 12:20:00,9.63,9.64,9.63,9.63,152700.0,5.0827,5.0879,5.0827,5.0827,152700.0
2005-10-05 12:30:00,9.64,9.64,9.63,9.63,154400.0,5.0879,5.0879,5.0827,5.0827,154400.0
2005-10-05 12:40:00,9.63,9.64,9.62,9.62,748500.0,5.0827,5.0879,5.0774,5.0774,748500.0
2005-10-05 12:50:00,9.62,9.63,9.61,9.62,294400.0,5.0774,5.0827,5.0721,5.0774,294400.0
2005-10-05 13:00:00,9.62,9.63,9.61,9.62,184600.0,5.0774,5.0827,5.0721,5.0774,184600.0
2005-10-05 13:10:00,9.62,9.63,9.62,9.62,155300.0,5.0774,5.0827,5.0774,5.0774,155300.0
2005-10-05 13:20:00,9.62,9.66,9.61,9.61,860500.0,5.0774,5.0985,5.0721,5.0721,860500.0
2005-10-05 13:30:00,9.61,9.62,9.6,9.6,230000.0,5.0721,5.0774,5.0668,5.0668,230000.0
2005-10-05 13:40:00,9.6,9.61,9.59,9.6,230000.0,5.0668,5.0721,5.0615,5.0668,230000.0
2005-10-05 13:50:00,9.59,9.6,9.59,9.59,484500.0,5.0615,5.0668,5.0615,5.0615,484500.0
2005-10-05 14:00:00,9.6,9.6,9.59,9.6,298000.0,5.0668,5.0668,5.0615,5.0668,298000.0
2005-10-05 14:10:00,9.6,9.61,9.59,9.6,221300.0,5.0668,5.0721,5.0615,5.0668,221300.0
2005-10-05 14:20:00,9.6,9.61,9.6,9.6,231500.0,5.0668,5.0721,5.0668,5.0668,231500.0
2005-10-05 14:30:00,9.61,9.61,9.59,9.6,130200.0,5.0721,5.0721,5.0615,5.0668,130200.0
2005-10-05 14:40:00,9.6,9.6,9.59,9.59,309200.0,5.0668,5.0668,5.0615,5.0615,309200.0
2005-10-05 14:50:00,9.59,9.59,9.56,9.56,343300.0,5.0615,5.0615,5.0457,5.0457,343300.0
2005-10-05 15:00:00,9.56,9.57,9.55,9.55,539900.0,5.0457,5.051,5.0404,5.0404,539900.0
2005-10-05 15:10:00,9.55,9.56,9.51,9.51,242200.0,5.0404,5.0457,5.0193,5.0193,242200.0
2005-10-05 15:20:00,9.51,9.52,9.46,9.46,979800.0,5.0193,5.0246,4.9929,4.9929,979800.0
2005-10-05 15:30:00,9.46,9.47,9.4,9.43,1584200.0,4.9929,4.9982,4.9613,4.9771,1584200.0
2005-10-05 15:40:00,9.44,9.45,9.42,9.42,807700.0,4.9824,4.9877,4.9718,4.9718,807700.0
2005-10-05 15:50:00,9.43,9.43,9.4,9.41,1306200.0,4.9771,4.9771,4.9613,4.9665,1306200.0
2005-10-06 09:30:00,9.47,9.5,9.45,9.47,300900.0,4.9982,5.014,4.9877,4.9982,300900.0
2005-10-06 09:40:00,9.47,9.47,9.44,9.45,117200.0,4.9982,4.9982,4.9824,4.9877,117200.0
2005-10-06 09:50:00,9.44,9.45,9.43,9.45,192700.0,4.9824,4.9877,4.9771,4.9877,192700.0
2005-10-06 10:00:00,9.44,9.46,9.43,9.43,132000.0,4.9824,4.9929,4.9771,4.9771,132000.0
2005-10-06 10:10:00,9.43,9.44,9.43,9.43,72300.0,4.9771,4.9824,4.9771,4.9771,72300.0
2005-10-06 10:20:00,9.44,9.44,9.43,9.44,44500.0,4.9824,4.9824,4.9771,4.9824,44500.0
2005-10-06 10:30:00,9.44,9.44,9.42,9.42,105700.0,4.9824,4.9824,4.9718,4.9718,105700.0
2005-10-06 10:40:00,9.43,9.45,9.42,9.44,293900.0,4.9771,4.9877,4.9718,4.9824,293900.0
2005-10-06 10:50:00,9.43,9.45,9.43,9.45,163000.0,4.9771,4.9877,4.9771,4.9877,163000.0
2005-10-06 11:00:00,9.44,9.46,9.43,9.46,252100.0,4.9824,4.9929,4.9771,4.9929,252100.0
2005-10-06 11:10:00,9.46,9.49,9.46,9.49,339000.0,4.9929,5.0088,4.9929,5.0088,339000.0
2005-10-06 11:20:00,9.49,9.49,9.47,9.47,341800.0,5.0088,5.0088,4.9982,4.9982,341800.0
2005-10-06 11:30:00,9.47,9.47,9.45,9.46,160000.0,4.9982,4.9982,4.9877,4.9929,160000.0
2005-10-06 11:40:00,9.45,9.46,9.43,9.44,259100.0,4.9877,4.9929,4.9771,4.9824,259100.0
2005-10-06 11:50:00,9.45,9.45,9.44,9.45,67700.0,4.9877,4.9877,4.9824,4.9877,67700.0
2005-10-06 12:00:00,9.44,9.45,9.43,9.45,316700.0,4.9824,4.9877,4.9771,4.9877,316700.0
2005-10-06 12:10:00,9.44,9.45,9.43,9.44,111800.0,4.9824,4.9877,4.9771,4.9824,111800.0
2005-10-06 12:20:00,9.44,9.45,9.4,9.41,189600.0,4.9824,4.9877,4.9613,4.9665,189600.0
2005-10-06 12:30:00,9.41,9.41,9.36,9.36,477700.0,4.9665,4.9665,4.9402,4.9402,477700.0
2005-10-06 12:40:00,9.36,9.39,9.34,9.38,467500.0,4.9402,4.956,4.9296,4.9507,467500.0
2005-10-06 12:50:00,9.38,9.39,9.34,9.36,309400.0,4.9507,4.956,4.9296,4.9402,309400.0
2005-10-06 13:00:00,9.36,9.37,9.33,9.35,371200.0,4.9402,4.9454,4.9243,4.9349,371200.0
2005-10-06 13:10:00,9.35,9.38,9.33,9.35,373600.0,4.9349,4.9507,4.9243,4.9349,373600.0
2005-10-06 13:20:00,9.36,9.37,9.35,9.36,73900.0,4.9402,4.9454,4.9349,4.9402,73900.0
2005-10-06 13:30:00,9.36,9.37,9.34,9.35,147700.0,4.9402,4.9454,4.9296,4.9349,147700.0
2005-10-06 13:40:00,9.35,9.37,9.35,9.35,277000.0,4.9349,4.9454,4.9349,4.9349,277000.0
2005-10-06 13:50:00,9.35,9.36,9.3,9.3,341700.0,4.9349,4.9402,4.9085,4.9085,341700.0
2005-10-06 14:00:00,9.3,9.31,9.27,9.29,329400.0,4.9085,4.9138,4.8927,4.9032,329400.0
2005-10-06 14:10:00,9.29,9.33,9.27,9.32,414700.0,4.9032,4.9243,4.8927,4.919,414700.0
2005-10-06 14:20:00,9.32,9.32,9.27,9.3,275200.0,4.919,4.919,4.8927,4.9085,275200.0
2005-10-06 14:30:00,9.31,9.33,9.29,9.29,194600.0,4.9138,4.9243,4.9032,4.9032,194600.0
2005-10-06 14:40:00,9.29,9.31,9.29,9.29,199300.0,4.9032,4.9138,4.9032,4.9032,199300.0
2005-10-06 14:50:00,9.29,9.3,9.27,9.28,272700.0,4.9032,4.9085,4.8927,4.8979,272700.0
2005-10-06 15:00:00,9.28,9.31,9.27,9.3,306800.0,4.8979,4.9138,4.8927,4.9085,306800.0
2005-10-06 15:10:00,9.3,9.32,9.3,9.3,418500.0,4.9085,4.919,4.9085,4.9085,418500.0
2005-10-06 15:20:00,9.3,9.31,9.27,9.27,527300.0,4.9085,4.9138,4.8927,4.8927,527300.0
2005-10-06 15:30:00,9.28,9.28,9.26,9.28,512700.0,4.8979,4.8979,4.8874,4.8979,512700.0
2005-10-06 15:40:00,9.28,9.37,9.27,9.37,731400.0,4.8979,4.9454,4.8927,4.9454,731400.0
2005-10-06 15:50:00,9.37,9.4,9.29,9.31,1030700.0,4.9454,4.9613,4.9032,4.9138,1030700.0
2005-10-07 09:30:00,9.32,9.35,9.3,9.34,245200.0,4.919,4.9349,4.9085,4.9296,245200.0
2005-10-07 09:40:00,9.33,9.37,9.33,9.33,457200.0,4.9243,4.9454,4.9243,4.9243,457200.0
2005-10-07 09:50:00,9.34,9.35,9.33,9.34,140000.0,4.9296,4.9349,4.9243,4.9296,140000.0
2005-10-07 10:00:00,9.35,9.35,9.34,9.34,128300.0,4.9349,4.9349,4.9296,4.9296,128300.0
2005-10-07 10:10:00,9.35,9.35,9.31,9.32,232700.0,4.9349,4.9349,4.9138,4.919,232700.0
2005-10-07 10:20:00,9.32,9.32,9.29,9.29,225200.0,4.919,4.919,4.9032,4.9032,225200.0
2005-10-07 10:30:00,9.29,9.3,9.27,9.27,194200.0,4.9032,4.9085,4.8927,4.8927,194200.0
2005-10-07 10:40:00,9.27,9.28,9.27,9.27,186900.0,4.8927,4.8979,4.8927,4.8927,186900.0
2005-10-07 10:50:00,9.28,9.28,9.19,9.19,741300.0,4.8979,4.8979,4.8504,4.8504,741300.0
2005-10-07 11:00:00,9.19,9.25,9.18,9.25,504300.0,4.8504,4.8821,4.8452,4.8821,504300.0
2005-10-07 11:10:00,9.25,9.26,9.24,9.25,202600.0,4.8821,4.8874,4.8768,4.8821,202600.0
2005-10-07 11:20:00,9.25,9.25,9.24,9.25,399400.0,4.8821,4.8821,4.8768,4.8821,399400.0
2005-10-07 11:30:00,9.24,9.26,9.24,9.25,208900.0,4.8768,4.8874,4.8768,4.8821,208900.0
2005-10-07 11:40:00,9.24,9.25,9.22,9.23,197700.0,4.8768,4.8821,4.8663,4.8715,197700.0
2005-10-07 11:50:00,9.23,9.25,9.21,9.24,145600.0,4.8715,4.8821,4.861,4.8768,145600.0
2005-10-07 12:00:00,9.25,9.25,9.24,9.25,246900.0,4.8821,4.8821,4.8768,4.8821,246900.0
2005-10-07 12:10:00,9.24,9.26,9.24,9.25,372200.0,4.8768,4.8874,4.8768,4.8821,372200.0
2005-10-07 12:20:00,9.26,9.26,9.24,9.25,65200.0,4.8874,4.8874,4.8768,4.8821,65200.0
2005-10-07 12:30:00,9.25,9.25,9.23,9.25,81700.0,4.8821,4.8821,4.8715,4.8821,81700.0
2005-10-07 12:40:00,9.24,9.25,9.23,9.25,69900.0,4.8768,4.8821,4.8715,4.8821,69900.0
2005-10-07 12:50:00,9.25,9.26,9.24,9.25,240800.0,4.8821,4.8874,4.8768,4.8821,240800.0
2005-10-07 13:00:00,9.24,9.26,9.24,9.26,87700.0,4.8768,4.8874,4.8768,4.8874,87700.0
2005-10-07 13:10:00,9.26,9.28,9.25,9.27,177300.0,4.8874,4.8979,4.8821,4.8927,177300.0
2005-10-07 13:20:00,9.27,9.28,9.26,9.27,115100.0,4.8927,4.8979,4.8874,4.8927,115100.0
2005-10-07 13:30:00,9.28,9.28,9.25,9.26,211300.0,4.8979,4.8979,4.8821,4.8874,211300.0
2005-10-07 13:40:00,9.26,9.27,9.25,9.27,160500.0,4.8874,4.8927,4.8821,4.8927,160500.0
2005-10-07 13:50:00,9.27,9.28,9.24,9.24,195600.0,4.8927,4.8979,4.8768,4.8768,195600.0
2005-10-07 14:00:00,9.25,9.25,9.23,9.24,103500.0,4.8821,4.8821,4.8715,4.8768,103500.0
2005-10-07 14:10:00,9.25,9.25,9.24,9.25,50900.0,4.8821,4.8821,4.8768,4.8821,50900.0
2005-10-07 14:20:00,9.24,9.25,9.24,9.24,56300.0,4.8768,4.8821,4.8768,4.8768,56300.0
2005-10-07 14:30:00,9.25,9.25,9.22,9.23,214200.0,4.8821,4.8821,4.8663,4.8715,214200.0
2005-10-07 14:40:00,9.23,9.23,9.22,9.22,184600.0,4.8715,4.8715,4.8663,4.8663,184600.0
2005-10-07 14:50:00,9.22,9.23,9.21,9.21,205700.0,4.8663,4.8715,4.861,4.861,205700.0
2005-10-07 15:00:00,9.21,9.25,9.21,9.23,231300.0,4.861,4.8821,4.861,4.8715,231300.0
2005-10-07 15:10:00,9.23,9.23,9.19,9.19,527600.0,4.8715,4.8715,4.8504,4.8504,527600.0
2005-10-07 15:20:00,9.19,9.2,9.15,9.2,782900.0,4.8504,4.8557,4.8293,4.8557,782900.0
2005-10-07 15:30:00,9.2,9.24,9.19,9.22,449500.0,4.8557,4.8768,4.8504,4.8663,449500.0
2005-10-07 15:40:00,9.22,9.24,9.21,9.24,361300.0,4.8663,4.8768,4.861,4.8768,361300.0
2005-10-07 15:50:00,9.24,9.24,9.2,9.23,621900.0,4.8768,4.8768,4.8557,4.8715,621900.0
2005-10-10 09:30:00,9.2,9.2,8.9,8.9,1648700.0,4.8557,4.8557,4.6974,4.6974,1648700.0
2005-10-10 09:40:00,8.91,9.0,8.9,8.98,1287700.0,4.7026,4.7502,4.6974,4.7396,1287700.0
2005-10-10 09:50:00,8.98,9.05,8.94,8.94,874600.0,4.7396,4.7765,4.7185,4.7185,874600.0
2005-10-10 10:00:00,8.95,8.96,8.91,8.92,1291700.0,4.7238,4.729,4.7026,4.7079,1291700.0
2005-10-10 10:10:00,8.93,8.97,8.9,8.93,944500.0,4.7132,4.7343,4.6974,4.7132,944500.0
2005-10-10 10:20:00,8.92,8.93,8.91,8.93,670900.0,4.7079,4.7132,4.7026,4.7132,670900.0
2005-10-10 10:30:00,8.93,8.97,8.92,8.97,674000.0,4.7132,4.7343,4.7079,4.7343,674000.0
2005-10-10 10:40:00,8.97,9.0,8.96,8.97,411700.0,4.7343,4.7502,4.729,4.7343,411700.0
2005-10-10 10:50:00,8.96,8.99,8.96,8.97,287800.0,4.729,4.7449,4.729,4.7343,287800.0
2005-10-10 11:00:00,8.98,8.99,8.96,8.96,274300.0,4.7396,4.7449,4.729,4.729,274300.0
2005-10-10 11:10:00,8.97,8.99,8.96,8.99,451600.0,4.7343,4.7449,4.729,4.7449,451600.0
2005-10-10 11:20:00,8.99,9.01,8.99,8.99,644300.0,4.7449,4.7554,4.7449,4.7449,644300.0
2005-10-10 11:30:00,9.0,9.0,8.96,8.97,193600.0,4.7502,4.7502,4.729,4.7343,193600.0
2005-10-10 11:40:00,8.96,8.97,8.93,8.93,235700.0,4.729,4.7343,4.7132,4.7132,235700.0
2005-10-10 11:50:00,8.93,8.94,8.91,8.91,318400.0,4.7132,4.7185,4.7026,4.7026,318400.0
2005-10-10 12:00:00,8.91,8.92,8.88,8.92,772400.0,4.7026,4.7079,4.6868,4.7079,772400.0
2005-10-10 12:10:00,8.92,8.93,8.91,8.92,147000.0,4.7079,4.7132,4.7026,4.7079,147000.0
2005-10-10 12:20:00,8.93,8.96,8.92,8.96,508700.0,4.7132,4.729,4.7079,4.729,508700.0
2005-10-10 12:30:00,8.95,8.96,8.95,8.96,230900.0,4.7238,4.729,4.7238,4.729,230900.0
2005-10-10 12:40:00,8.96,8.96,8.95,8.96,161400.0,4.729,4.729,4.7238,4.729,161400.0
2005-10-10 12:50:00,8.96,8.98,8.95,8.98,305400.0,4.729,4.7396,4.7238,4.7396,305400.0
2005-10-10 13:00:00,8.98,8.98,8.97,8.98,153100.0,4.7396,4.7396,4.7343,4.7396,153100.0
2005-10-10 13:10:00,8.98,8.99,8.97,8.98,394800.0,4.7396,4.7449,4.7343,4.7396,394800.0
2005-10-10 13:20:00,8.99,8.99,8.95,8.96,403100.0,4.7449,4.7449,4.7238,4.729,403100.0
2005-10-10 13:30:00,8.96,8.98,8.95,8.97,196100.0,4.729,4.7396,4.7238,4.7343,196100.0
2005-10-10 13:40:00,8.97,8.98,8.96,8.97,309100.0,4.7343,4.7396,4.729,4.7343,309100.0
2005-10-10 13:50:00,8.97,9.0,8.96,8.99,234500.0,4.7343,4.7502,4.729,4.7449,234500.0
2005-10-10 14:00:00,8.99,8.99,8.97,8.98,463100.0,4.7449,4.7449,4.7343,4.7396,463100.0
2005-10-10 14:10:00,8.98,8.99,8.97,8.98,950400.0,4.7396,4.7449,4.7343,4.7396,950400.0
2005-10-10 14:20:00,8.98,8.99,8.97,8.97,319600.0,4.7396,4.7449,4.7343,4.7343,319600.0
2005-10-10 14:30:00,8.97,8.98,8.97,8.97,74700.0,4.7343,4.7396,4.7343,4.7343,74700.0
2005-10-10 14:40:00,8.98,8.98,8.95,8.95,334200.0,4.7396,4.7396,4.7238,4.7238,334200.0
2005-10-10 14:50:00,8.95,8.96,8.95,8.96,157300.0,4.7238,4.729,4.7238,4.729,157300.0
2005-10-10 15:00:00,8.95,8.96,8.93,8.93,359800.0,4.7238,4.729,4.7132,4.7132,359800.0
2005-10-10 15:10:00,8.93,8.94,8.9,8.92,392500.0,4.7132,4.7185,4.6974,4.7079,392500.0
2005-10-10 15:20:00,8.92,8.92,8.9,8.91,451000.0,4.7079,4.7079,4.6974,4.7026,451000.0
2005-10-10 15:30:00,8.91,8.93,8.9,8.92,762800.0,4.7026,4.7132,4.6974,4.7079,762800.0
2005-10-10 15:40:00,8.92,8.94,8.91,8.94,618100.0,4.7079,4.7185,4.7026,4.7185,618100.0
2005-10-10 15:50:00,8.94,8.94,8.93,8.93,540500.0,4.7185,4.7185,4.7132,4.7132,540500.0
2005-10-11 09:30:00,8.84,8.94,8.81,8.87,967900.0,4.6657,4.7185,4.6499,4.6815,967900.0
2005-10-11 09:40:00,8.87,8.91,8.85,8.91,414800.0,4.6815,4.7026,4.671,4.7026,414800.0
2005-10-11 09:50:00,8.91,8.95,8.9,8.92,645400.0,4.7026,4.7238,4.6974,4.7079,645400.0
2005-10-11 10:00:00,8.92,8.92,8.86,8.91,439500.0,4.7079,4.7079,4.6763,4.7026,439500.0
2005-10-11 10:10:00,8.91,8.92,8.86,8.87,180500.0,4.7026,4.7079,4.6763,4.6815,180500.0
2005-10-11 10:20:00,8.87,8.88,8.84,8.87,438100.0,4.6815,4.6868,4.6657,4.6815,438100.0
2005-10-11 10:30:00,8.87,8.87,8.85,8.85,457100.0,4.6815,4.6815,4.671,4.671,457100.0
2005-10-11 10:40:00,8.85,8.86,8.84,8.85,1146800.0,4.671,4.6763,4.6657,4.671,1146800.0
2005-10-11 10:50:00,8.85,8.87,8.84,8.87,446100.0,4.671,4.6815,4.6657,4.6815,446100.0
2005-10-11 11:00:00,8.86,8.89,8.85,8.88,504800.0,4.6763,4.6921,4.671,4.6868,504800.0
2005-10-11 11:10:00,8.89,8.92,8.87,8.91,380800.0,4.6921,4.7079,4.6815,4.7026,380800.0
2005-10-11 11:20:00,8.91,8.92,8.87,8.88,272000.0,4.7026,4.7079,4.6815,4.6868,272000.0
2005-10-11 11:30:00,8.88,8.89,8.84,8.87,715200.0,4.6868,4.6921,4.6657,4.6815,715200.0
2005-10-11 11:40:00,8.86,8.87,8.84,8.86,391400.0,4.6763,4.6815,4.6657,4.6763,391400.0
2005-10-11 11:50:00,8.86,8.87,8.86,8.87,279400.0,4.6763,4.6815,4.6763,4.6815,279400.0
2005-10-11 12:00:00,8.87,8.89,8.86,8.87,277400.0,4.6815,4.6921,4.6763,4.6815,277400.0
2005-10-11 12:10:00,8.87,8.88,8.86,8.87,399100.0,4.6815,4.6868,4.6763,4.6815,399100.0
2005-10-11 12:20:00,8.87,8.88,8.86,8.87,200000.0,4.6815,4.6868,4.6763,4.6815,200000.0
2005-10-11 12:30:00,8.88,8.88,8.85,8.86,238800.0,4.6868,4.6868,4.671,4.6763,238800.0
2005-10-11 12:40:00,8.86,8.86,8.85,8.85,85600.0,4.6763,4.6763,4.671,4.671,85600.0
2005-10-11 12:50:00,8.86,8.86,8.85,8.85,117100.0,4.6763,4.6763,4.671,4.671,117100.0
2005-10-11 13:00:00,8.85,8.86,8.85,8.86,99200.0,4.671,4.6763,4.671,4.6763,99200.0
2005-10-11 13:10:00,8.86,8.86,8.83,8.84,273700.0,4.6763,4.6763,4.6604,4.6657,273700.0
2005-10-11 13:20:00,8.83,8.85,8.83,8.84,460900.0,4.6604,4.671,4.6604,4.6657,460900.0
2005-10-11 13:30:00,8.83,8.84,8.8,8.81,770200.0,4.6604,4.6657,4.6446,4.6499,770200.0
2005-10-11 13:40:00,8.81,8.81,8.78,8.8,582300.0,4.6499,4.6499,4.634,4.6446,582300.0
2005-10-11 13:50:00,8.79,8.82,8.79,8.81,644800.0,4.6393,4.6551,4.6393,4.6499,644800.0
2005-10-11 14:00:00,8.8,8.82,8.8,8.82,292400.0,4.6446,4.6551,4.6446,4.6551,292400.0
2005-10-11 14:10:00,8.82,8.85,8.81,8.81,499600.0,4.6551,4.671,4.6499,4.6499,499600.0
2005-10-11 14:20:00,8.81,8.83,8.8,8.81,252900.0,4.6499,4.6604,4.6446,4.6499,252900.0
2005-10-11 14:30:00,8.81,8.83,8.8,8.81,451600.0,4.6499,4.6604,4.6446,4.6499,451600.0
2005-10-11 14:40:00,8.81,8.82,8.8,8.81,214000.0,4.6499,4.6551,4.6446,4.6499,214000.0
2005-10-11 14:50:00,8.82,8.83,8.79,8.8,415300.0,4.6551,4.6604,4.6393,4.6446,415300.0
2005-10-11 15:00:00,8.79,8.8,8.77,8.77,461600.0,4.6393,4.6446,4.6288,4.6288,461600.0
2005-10-11 15:10:00,8.78,8.79,8.76,8.77,573300.0,4.634,4.6393,4.6235,4.6288,573300.0
2005-10-11 15:20:00,8.78,8.78,8.74,8.74,925200.0,4.634,4.634,4.6129,4.6129,925200.0
2005-10-11 15:30:00,8.75,8.75,8.7,8.71,488700.0,4.6182,4.6182,4.5918,4.5971,488700.0
2005-10-11 15:40:00,8.71,8.74,8.7,8.72,1205400.0,4.5971,4.6129,4.5918,4.6024,1205400.0
2005-10-11 15:50:00,8.73,8.74,8.7,8.71,1065900.0,4.6076,4.6129,4.5918,4.5971,1065900.0
2005-10-12 09:30:00,8.75,8.84,8.74,8.81,772300.0,4.6182,4.6657,4.6129,4.6499,772300.0
2005-10-12 09:40:00,8.81,8.81,8.72,8.73,643800.0,4.6499,4.6499,4.6024,4.6076,643800.0
2005-10-12 09:50:00,8.73,8.81,8.72,8.79,798400.0,4.6076,4.6499,4.6024,4.6393,798400.0
2005-10-12 10:00:00,8.78,8.79,8.73,8.74,612900.0,4.634,4.6393,4.6076,4.6129,612900.0
2005-10-12 10:10:00,8.74,8.75,8.71,8.72,357700.0,4.6129,4.6182,4.5971,4.6024,357700.0
2005-10-12 10:20:00,8.73,8.74,8.68,8.69,1405000.0,4.6076,4.6129,4.5813,4.5865,1405000.0
2005-10-12 10:30:00,8.68,8.7,8.66,8.67,575300.0,4.5813,4.5918,4.5707,4.576,575300.0
2005-10-12 10:40:00,8.68,8.69,8.67,8.68,348100.0,4.5813,4.5865,4.576,4.5813,348100.0
2005-10-12 10:50:00,8.68,8.68,8.65,8.65,284700.0,4.5813,4.5813,4.5654,4.5654,284700.0
2005-10-12 11:00:00,8.65,8.69,8.65,8.68,406700.0,4.5654,4.5865,4.5654,4.5813,406700.0
2005-10-12 11:10:00,8.69,8.72,8.68,8.7,894800.0,4.5865,4.6024,4.5813,4.5918,894800.0
2005-10-12 11:20:00,8.7,8.71,8.68,8.71,858500.0,4.5918,4.5971,4.5813,4.5971,858500.0
2005-10-12 11:30:00,8.71,8.73,8.68,8.72,758500.0,4.5971,4.6076,4.5813,4.6024,758500.0
2005-10-12 11:40:00,8.72,8.72,8.69,8.69,966100.0,4.6024,4.6024,4.5865,4.5865,966100.0
2005-10-12 11:50:00,8.69,8.7,8.69,8.69,468300.0,4.5865,4.5918,4.5865,4.5865,468300.0
2005-10-12 12:00:00,8.69,8.7,8.69,8.7,269600.0,4.5865,4.5918,4.5865,4.5918,269600.0
2005-10-12 12:10:00,8.7,8.7,8.69,8.7,147700.0,4.5918,4.5918,4.5865,4.5918,147700.0
2005-10-12 12:20:00,8.7,8.7,8.69,8.7,382300.0,4.5918,4.5918,4.5865,4.5918,382300.0
2005-10-12 12:30:00,8.69,8.75,8.69,8.74,869400.0,4.5865,4.6182,4.5865,4.6129,869400.0
2005-10-12 12:40:00,8.74,8.75,8.73,8.74,439900.0,4.6129,4.6182,4.6076,4.6129,439900.0
2005-10-12 12:50:00,8.75,8.76,8.73,8.76,388800.0,4.6182,4.6235,4.6076,4.6235,388800.0
2005-10-12 13:00:00,8.76,8.77,8.73,8.74,807500.0,4.6235,4.6288,4.6076,4.6129,807500.0
2005-10-12 13:10:00,8.75,8.75,8.74,8.75,201100.0,4.6182,4.6182,4.6129,4.6182,201100.0
2005-10-12 13:20:00,8.75,8.77,8.74,8.76,394800.0,4.6182,4.6288,4.6129,4.6235,394800.0
2005-10-12 13:30:00,8.76,8.77,8.75,8.75,512500.0,4.6235,4.6288,4.6182,4.6182,512500.0
2005-10-12 13:40:00,8.76,8.76,8.68,8.69,329700.0,4.6235,4.6235,4.5813,4.5865,329700.0
2005-10-12 13:50:00,8.7,8.74,8.69,8.71,499000.0,4.5918,4.6129,4.5865,4.5971,499000.0
2005-10-12 14:00:00,8.71,8.71,8.67,8.7,758700.0,4.5971,4.5971,4.576,4.5918,758700.0
2005-10-12 14:10:00,8.7,8.7,8.68,8.69,179000.0,4.5918,4.5918,4.5813,4.5865,179000.0
2005-10-12 14:20:00,8.68,8.69,8.65,8.66,693400.0,4.5813,4.5865,4.5654,4.5707,693400.0
2005-10-12 14:30:00,8.67,8.67,8.65,8.65,249400.0,4.576,4.576,4.5654,4.5654,249400.0
2005-10-12 14:40:00,8.65,8.66,8.64,8.64,624400.0,4.5654,4.5707,4.5601,4.5601,624400.0
2005-10-12 14:50:00,8.65,8.65,8.62,8.62,531800.0,4.5654,4.5654,4.5496,4.5496,531800.0
2005-10-12 15:00:00,8.63,8.68,8.61,8.64,1390800.0,4.5549,4.5813,4.5443,4.5601,1390800.0
2005-10-12 15:10:00,8.63,8.65,8.63,8.64,969400.0,4.5549,4.5654,4.5549,4.5601,969400.0
2005-10-12 15:20:00,8.65,8.69,8.65,8.69,924200.0,4.5654,4.5865,4.5654,4.5865,924200.0
2005-10-12 15:30:00,8.68,8.68,8.67,8.67,710900.0,4.5813,4.5813,4.576,4.576,710900.0
2005-10-12 15:40:00,8.68,8.7,8.66,8.68,1236400.0,4.5813,4.5918,4.5707,4.5813,1236400.0
2005-10-12 15:50:00,8.68,8.71,8.68,8.7,916300.0,4.5813,4.5971,4.5813,4.5918,916300.0
2005-10-13 09:30:00,8.65,8.79,8.65,8.72,323900.0,4.5654,4.6393,4.5654,4.6024,323900.0
2005-10-13 09:40:00,8.73,8.73,8.7,8.73,446200.0,4.6076,4.6076,4.5918,4.6076,446200.0
2005-10-13 09:50:00,8.72,8.76,8.72,8.75,685400.0,4.6024,4.6235,4.6024,4.6182,685400.0
2005-10-13 10:00:00,8.74,8.76,8.74,8.75,454700.0,4.6129,4.6235,4.6129,4.6182,454700.0
2005-10-13 10:10:00,8.76,8.76,8.74,8.74,586400.0,4.6235,4.6235,4.6129,4.6129,586400.0
2005-10-13 10:20:00,8.74,8.75,8.73,8.75,233500.0,4.6129,4.6182,4.6076,4.6182,233500.0
2005-10-13 10:30:00,8.75,8.78,8.74,8.77,315900.0,4.6182,4.634,4.6129,4.6288,315900.0
2005-10-13 10:40:00,8.77,8.8,8.77,8.77,319200.0,4.6288,4.6446,4.6288,4.6288,319200.0
2005-10-13 10:50:00,8.77,8.8,8.77,8.79,447000.0,4.6288,4.6446,4.6288,4.6393,447000.0
2005-10-13 11:00:00,8.8,8.86,8.8,8.84,439200.0,4.6446,4.6763,4.6446,4.6657,439200.0
2005-10-13 11:10:00,8.83,8.84,8.79,8.79,713900.0,4.6604,4.6657,4.6393,4.6393,713900.0
2005-10-13 11:20:00,8.8,8.8,8.79,8.79,321700.0,4.6446,4.6446,4.6393,4.6393,321700.0
2005-10-13 11:30:00,8.8,8.8,8.77,8.79,646500.0,4.6446,4.6446,4.6288,4.6393,646500.0
2005-10-13 11:40:00,8.79,8.8,8.76,8.76,280100.0,4.6393,4.6446,4.6235,4.6235,280100.0
2005-10-13 11:50:00,8.77,8.78,8.76,8.77,308800.0,4.6288,4.634,4.6235,4.6288,308800.0
2005-10-13 12:00:00,8.77,8.79,8.76,8.77,295500.0,4.6288,4.6393,4.6235,4.6288,295500.0
2005-10-13 12:10:00,8.77,8.8,8.77,8.8,333600.0,4.6288,4.6446,4.6288,4.6446,333600.0
2005-10-13 12:20:00,8.8,8.81,8.77,8.79,309700.0,4.6446,4.6499,4.6288,4.6393,309700.0
2005-10-13 12:30:00,8.78,8.79,8.76,8.79,263900.0,4.634,4.6393,4.6235,4.6393,263900.0
2005-10-13 12:40:00,8.78,8.79,8.77,8.78,204300.0,4.634,4.6393,4.6288,4.634,204300.0
2005-10-13 12:50:00,8.77,8.79,8.75,8.76,424100.0,4.6288,4.6393,4.6182,4.6235,424100.0
2005-10-13 13:00:00,8.76,8.78,8.76,8.76,335800.0,4.6235,4.634,4.6235,4.6235,335800.0
2005-10-13 13:10:00,8.77,8.77,8.75,8.76,239100.0,4.6288,4.6288,4.6182,4.6235,239100.0
2005-10-13 13:20:00,8.76,8.77,8.75,8.76,318900.0,4.6235,4.6288,4.6182,4.6235,318900.0
2005-10-13 13:30:00,8.75,8.76,8.74,8.76,342200.0,4.6182,4.6235,4.6129,4.6235,342200.0
2005-10-13 13:40:00,8.76,8.77,8.75,8.76,390800.0,4.6235,4.6288,4.6182,4.6235,390800.0
2005-10-13 13:50:00,8.75,8.76,8.73,8.75,598000.0,4.6182,4.6235,4.6076,4.6182,598000.0
2005-10-13 14:00:00,8.75,8.77,8.73,8.74,662000.0,4.6182,4.6288,4.6076,4.6129,662000.0
2005-10-13 14:10:00,8.74,8.74,8.7,8.7,598700.0,4.6129,4.6129,4.5918,4.5918,598700.0
2005-10-13 14:20:00,8.7,8.78,8.7,8.76,592500.0,4.5918,4.634,4.5918,4.6235,592500.0
2005-10-13 14:30:00,8.76,8.81,8.76,8.8,678700.0,4.6235,4.6499,4.6235,4.6446,678700.0
2005-10-13 14:40:00,8.81,8.91,8.8,8.91,875600.0,4.6499,4.7026,4.6446,4.7026,875600.0
2005-10-13 14:50:00,8.91,8.93,8.82,8.84,839600.0,4.7026,4.7132,4.6551,4.6657,839600.0
2005-10-13 15:00:00,8.84,8.9,8.84,8.9,506500.0,4.6657,4.6974,4.6657,4.6974,506500.0
2005-10-13 15:10:00,8.89,9.0,8.89,8.99,1072600.0,4.6921,4.7502,4.6921,4.7449,1072600.0
2005-10-13 15:20:00,8.99,9.0,8.95,8.98,622600.0,4.7449,4.7502,4.7238,4.7396,622600.0
2005-10-13 15:30:00,8.99,8.99,8.94,8.96,831000.0,4.7449,4.7449,4.7185,4.729,831000.0
2005-10-13 15:40:00,8.96,8.98,8.95,8.97,718700.0,4.729,4.7396,4.7238,4.7343,718700.0
2005-10-13 15:50:00,8.96,9.0,8.96,8.99,1722000.0,4.729,4.7502,4.729,4.7449,1722000.0
2005-10-14 09:30:00,8.75,8.83,8.75,8.82,1109000.0,4.6182,4.6604,4.6182,4.6551,1109000.0
2005-10-14 09:40:00,8.8,8.89,8.8,8.86,734100.0,4.6446,4.6921,4.6446,4.6763,734100.0
2005-10-14 09:50:00,8.86,8.88,8.83,8.83,446900.0,4.6763,4.6868,4.6604,4.6604,446900.0
2005-10-14 10:00:00,8.83,8.83,8.76,8.76,1060900.0,4.6604,4.6604,4.6235,4.6235,1060900.0
2005-10-14 10:10:00,8.77,8.78,8.7,8.7,1147000.0,4.6288,4.634,4.5918,4.5918,1147000.0
2005-10-14 10:20:00,8.7,8.71,8.67,8.68,653700.0,4.5918,4.5971,4.576,4.5813,653700.0
2005-10-14 10:30:00,8.68,8.71,8.67,8.69,1809400.0,4.5813,4.5971,4.576,4.5865,1809400.0
2005-10-14 10:40:00,8.69,8.71,8.69,8.69,632200.0,4.5865,4.5971,4.5865,4.5865,632200.0
2005-10-14 10:50:00,8.7,8.71,8.66,8.67,328600.0,4.5918,4.5971,4.5707,4.576,328600.0
2005-10-14 11:00:00,8.67,8.67,8.66,8.66,162300.0,4.576,4.576,4.5707,4.5707,162300.0
2005-10-14 11:10:00,8.67,8.69,8.66,8.69,690800.0,4.576,4.5865,4.5707,4.5865,690800.0
2005-10-14 11:20:00,8.69,8.69,8.67,8.68,905800.0,4.5865,4.5865,4.576,4.5813,905800.0
2005-10-14 11:30:00,8.69,8.69,8.68,8.68,535100.0,4.5865,4.5865,4.5813,4.5813,535100.0
2005-10-14 11:40:00,8.69,8.71,8.68,8.71,714700.0,4.5865,4.5971,4.5813,4.5971,714700.0
2005-10-14 11:50:00,8.7,8.72,8.7,8.71,448400.0,4.5918,4.6024,4.5918,4.5971,448400.0
2005-10-14 12:00:00,8.72,8.73,8.7,8.71,743000.0,4.6024,4.6076,4.5918,4.5971,743000.0
2005-10-14 12:10:00,8.71,8.73,8.7,8.7,716100.0,4.5971,4.6076,4.5918,4.5918,716100.0
2005-10-14 12:20:00,8.71,8.72,8.69,8.69,427800.0,4.5971,4.6024,4.5865,4.5865,427800.0
2005-10-14 12:30:00,8.69,8.7,8.69,8.7,263500.0,4.5865,4.5918,4.5865,4.5918,263500.0
2005-10-14 12:40:00,8.69,8.7,8.69,8.7,152700.0,4.5865,4.5918,4.5865,4.5918,152700.0
2005-10-14 12:50:00,8.69,8.7,8.67,8.68,346100.0,4.5865,4.5918,4.576,4.5813,346100.0
2005-10-14 13:00:00,8.68,8.69,8.67,8.67,308600.0,4.5813,4.5865,4.576,4.576,308600.0
2005-10-14 13:10:00,8.68,8.68,8.67,8.67,121900.0,4.5813,4.5813,4.576,4.576,121900.0
2005-10-14 13:20:00,8.67,8.69,8.66,8.68,316800.0,4.576,4.5865,4.5707,4.5813,316800.0
2005-10-14 13:30:00,8.68,8.68,8.66,8.66,540600.0,4.5813,4.5813,4.5707,4.5707,540600.0
2005-10-14 13:40:00,8.66,8.66,8.63,8.64,654700.0,4.5707,4.5707,4.5549,4.5601,654700.0
2005-10-14 13:50:00,8.63,8.66,8.63,8.65,737200.0,4.5549,4.5707,4.5549,4.5654,737200.0
2005-10-14 14:00:00,8.65,8.65,8.64,8.65,445400.0,4.5654,4.5654,4.5601,4.5654,445400.0
2005-10-14 14:10:00,8.65,8.68,8.64,8.67,1256000.0,4.5654,4.5813,4.5601,4.576,1256000.0
2005-10-14 14:20:00,8.67,8.67,8.64,8.64,557600.0,4.576,4.576,4.5601,4.5601,557600.0
2005-10-14 14:30:00,8.64,8.65,8.64,8.65,298500.0,4.5601,4.5654,4.5601,4.5654,298500.0
2005-10-14 14:40:00,8.64,8.66,8.64,8.65,597000.0,4.5601,4.5707,4.5601,4.5654,597000.0
2005-10-14 14:50:00,8.65,8.68,8.64,8.66,1163800.0,4.5654,4.5813,4.5601,4.5707,1163800.0
2005-10-14 15:00:00,8.66,8.68,8.66,8.67,1143000.0,4.5707,4.5813,4.5707,4.576,1143000.0
2005-10-14 15:10:00,8.67,8.68,8.65,8.66,589800.0,4.576,4.5813,4.5654,4.5707,589800.0
2005-10-14 15:20:00,8.65,8.67,8.64,8.65,1420800.0,4.5654,4.576,4.5601,4.5654,1420800.0
2005-10-14 15:30:00,8.64,8.65,8.62,8.62,776200.0,4.5601,4.5654,4.5496,4.5496,776200.0
2005-10-14 15:40:00,8.63,8.63,8.61,8.61,1117100.0,4.5549,4.5549,4.5443,4.5443,1117100.0
2005-10-14 15:50:00,8.62,8.63,8.61,8.61,2162500.0,4.5496,4.5549,4.5443,4.5443,2162500.0
2005-10-17 09:30:00,9.25,9.25,8.99,9.0,2708300.0,4.8821,4.8821,4.7449,4.7502,2708300.0
2005-10-17 09:40:00,9.0,9.01,8.89,8.92,1363000.0,4.7502,4.7554,4.6921,4.7079,1363000.0
2005-10-17 09:50:00,8.92,8.96,8.87,8.88,1398900.0,4.7079,4.729,4.6815,4.6868,1398900.0
2005-10-17 10:00:00,8.87,8.92,8.87,8.91,980600.0,4.6815,4.7079,4.6815,4.7026,980600.0
2005-10-17 10:10:00,8.91,8.91,8.86,8.87,559100.0,4.7026,4.7026,4.6763,4.6815,559100.0
2005-10-17 10:20:00,8.87,8.88,8.81,8.84,753600.0,4.6815,4.6868,4.6499,4.6657,753600.0
2005-10-17 10:30:00,8.84,8.85,8.79,8.81,714500.0,4.6657,4.671,4.6393,4.6499,714500.0
2005-10-17 10:40:00,8.81,8.82,8.77,8.77,539600.0,4.6499,4.6551,4.6288,4.6288,539600.0
2005-10-17 10:50:00,8.78,8.8,8.69,8.8,912800.0,4.634,4.6446,4.5865,4.6446,912800.0
2005-10-17 11:00:00,8.8,8.82,8.76,8.78,413200.0,4.6446,4.6551,4.6235,4.634,413200.0
2005-10-17 11:10:00,8.78,8.79,8.75,8.78,382400.0,4.634,4.6393,4.6182,4.634,382400.0
2005-10-17 11:20:00,8.79,8.83,8.78,8.79,336000.0,4.6393,4.6604,4.634,4.6393,336000.0
2005-10-17 11:30:00,8.78,8.79,8.75,8.75,234400.0,4.634,4.6393,4.6182,4.6182,234400.0
2005-10-17 11:40:00,8.76,8.77,8.74,8.75,312800.0,4.6235,4.6288,4.6129,4.6182,312800.0
2005-10-17 11:50:00,8.76,8.78,8.74,8.74,277800.0,4.6235,4.634,4.6129,4.6129,277800.0
2005-10-17 12:00:00,8.74,8.77,8.74,8.75,390400.0,4.6129,4.6288,4.6129,4.6182,390400.0
2005-10-17 12:10:00,8.74,8.79,8.74,8.75,782700.0,4.6129,4.6393,4.6129,4.6182,782700.0
2005-10-17 12:20:00,8.75,8.76,8.71,8.73,310700.0,4.6182,4.6235,4.5971,4.6076,310700.0
2005-10-17 12:30:00,8.73,8.75,8.72,8.73,424400.0,4.6076,4.6182,4.6024,4.6076,424400.0
2005-10-17 12:40:00,8.73,8.75,8.71,8.72,756300.0,4.6076,4.6182,4.5971,4.6024,756300.0
2005-10-17 12:50:00,8.72,8.73,8.71,8.72,483000.0,4.6024,4.6076,4.5971,4.6024,483000.0
2005-10-17 13:00:00,8.73,8.73,8.71,8.73,179200.0,4.6076,4.6076,4.5971,4.6076,179200.0
2005-10-17 13:10:00,8.73,8.74,8.72,8.73,123400.0,4.6076,4.6129,4.6024,4.6076,123400.0
2005-10-17 13:20:00,8.74,8.74,8.72,8.72,163400.0,4.6129,4.6129,4.6024,4.6024,163400.0
2005-10-17 13:30:00,8.73,8.73,8.69,8.7,440400.0,4.6076,4.6076,4.5865,4.5918,440400.0
2005-10-17 13:40:00,8.7,8.71,8.69,8.7,442900.0,4.5918,4.5971,4.5865,4.5918,442900.0
2005-10-17 13:50:00,8.7,8.7,8.69,8.7,506600.0,4.5918,4.5918,4.5865,4.5918,506600.0
2005-10-17 14:00:00,8.71,8.71,8.68,8.69,303800.0,4.5971,4.5971,4.5813,4.5865,303800.0
2005-10-17 14:10:00,8.69,8.69,8.68,8.69,76100.0,4.5865,4.5865,4.5813,4.5865,76100.0
2005-10-17 14:20:00,8.69,8.69,8.67,8.68,148500.0,4.5865,4.5865,4.576,4.5813,148500.0
2005-10-17 14:30:00,8.69,8.7,8.67,8.7,168200.0,4.5865,4.5918,4.576,4.5918,168200.0
2005-10-17 14:40:00,8.7,8.7,8.68,8.68,275300.0,4.5918,4.5918,4.5813,4.5813,275300.0
2005-10-17 14:50:00,8.69,8.69,8.64,8.65,482500.0,4.5865,4.5865,4.5601,4.5654,482500.0
2005-10-17 15:00:00,8.65,8.8,8.64,8.65,2668400.0,4.5654,4.6446,4.5601,4.5654,2668400.0
2005-10-17 15:10:00,8.65,8.7,8.64,8.67,886900.0,4.5654,4.5918,4.5601,4.576,886900.0
2005-10-17 15:20:00,8.67,8.68,8.64,8.67,1049400.0,4.576,4.5813,4.5601,4.576,1049400.0
2005-10-17 15:30:00,8.67,8.7,8.66,8.67,1243800.0,4.576,4.5918,4.5707,4.576,1243800.0
2005-10-17 15:40:00,8.67,8.68,8.65,8.67,873800.0,4.576,4.5813,4.5654,4.576,873800.0
2005-10-17 15:50:00,8.67,8.68,8.65,8.66,851400.0,4.576,4.5813,4.5654,4.5707,851400.0
2005-10-18 09:30:00,8.61,8.62,8.58,8.59,760800.0,4.5443,4.5496,4.5285,4.5338,760800.0
2005-10-18 09:40:00,8.58,8.59,8.53,8.53,715500.0,4.5285,4.5338,4.5021,4.5021,715500.0
2005-10-18 09:50:00,8.53,8.58,8.48,8.49,1274400.0,4.5021,4.5285,4.4757,4.481,1274400.0
2005-10-18 10:00:00,8.49,8.56,8.48,8.56,1064200.0,4.481,4.5179,4.4757,4.5179,1064200.0
2005-10-18 10:10:00,8.55,8.58,8.52,8.53,845100.0,4.5126,4.5285,4.4968,4.5021,845100.0
2005-10-18 10:20:00,8.53,8.54,8.48,8.5,1567700.0,4.5021,4.5074,4.4757,4.4863,1567700.0
2005-10-18 10:30:00,8.49,8.5,8.49,8.5,281000.0,4.481,4.4863,4.481,4.4863,281000.0
2005-10-18 10:40:00,8.49,8.5,8.49,8.49,342300.0,4.481,4.4863,4.481,4.481,342300.0
2005-10-18 10:50:00,8.49,8.5,8.48,8.5,338200.0,4.481,4.4863,4.4757,4.4863,338200.0
2005-10-18 11:00:00,8.49,8.5,8.49,8.49,375000.0,4.481,4.4863,4.481,4.481,375000.0
2005-10-18 11:10:00,8.49,8.5,8.49,8.5,334500.0,4.481,4.4863,4.481,4.4863,334500.0
2005-10-18 11:20:00,8.49,8.5,8.49,8.49,510900.0,4.481,4.4863,4.481,4.481,510900.0
2005-10-18 11:30:00,8.49,8.5,8.47,8.49,452600.0,4.481,4.4863,4.4704,4.481,452600.0
2005-10-18 11:40:00,8.49,8.49,8.48,8.49,800200.0,4.481,4.481,4.4757,4.481,800200.0
2005-10-18 11:50:00,8.48,8.53,8.48,8.5,779400.0,4.4757,4.5021,4.4757,4.4863,779400.0
2005-10-18 12:00:00,8.5,8.5,8.49,8.5,201500.0,4.4863,4.4863,4.481,4.4863,201500.0
2005-10-18 12:10:00,8.5,8.5,8.47,8.47,458600.0,4.4863,4.4863,4.4704,4.4704,458600.0
2005-10-18 12:20:00,8.47,8.48,8.44,8.44,253000.0,4.4704,4.4757,4.4546,4.4546,253000.0
2005-10-18 12:30:00,8.44,8.44,8.42,8.42,161600.0,4.4546,4.4546,4.444,4.444,161600.0
2005-10-18 12:40:00,8.42,8.43,8.41,8.42,167600.0,4.444,4.4493,4.4388,4.444,167600.0
2005-10-18 12:50:00,8.41,8.42,8.4,8.41,301100.0,4.4388,4.444,4.4335,4.4388,301100.0
2005-10-18 13:00:00,8.41,8.41,8.39,8.4,354000.0,4.4388,4.4388,4.4282,4.4335,354000.0
2005-10-18 13:10:00,8.4,8.4,8.37,8.38,219400.0,4.4335,4.4335,4.4176,4.4229,219400.0
2005-10-18 13:20:00,8.38,8.38,8.36,8.37,519800.0,4.4229,4.4229,4.4124,4.4176,519800.0
2005-10-18 13:30:00,8.36,8.37,8.34,8.35,358800.0,4.4124,4.4176,4.4018,4.4071,358800.0
2005-10-18 13:40:00,8.34,8.37,8.34,8.35,844700.0,4.4018,4.4176,4.4018,4.4071,844700.0
2005-10-18 13:50:00,8.35,8.36,8.34,8.36,243500.0,4.4071,4.4124,4.4018,4.4124,243500.0
2005-10-18 14:00:00,8.35,8.36,8.35,8.35,160000.0,4.4071,4.4124,4.4071,4.4071,160000.0
2005-10-18 14:10:00,8.35,8.38,8.35,8.35,471800.0,4.4071,4.4229,4.4071,4.4071,471800.0
2005-10-18 14:20:00,8.36,8.38,8.35,8.37,240600.0,4.4124,4.4229,4.4071,4.4176,240600.0
2005-10-18 14:30:00,8.36,8.37,8.36,8.37,188100.0,4.4124,4.4176,4.4124,4.4176,188100.0
2005-10-18 14:40:00,8.37,8.38,8.35,8.37,596400.0,4.4176,4.4229,4.4071,4.4176,596400.0
2005-10-18 14:50:00,8.37,8.4,8.36,8.38,447900.0,4.4176,4.4335,4.4124,4.4229,447900.0
2005-10-18 15:00:00,8.39,8.4,8.37,8.38,444200.0,4.4282,4.4335,4.4176,4.4229,444200.0
2005-10-18 15:10:00,8.39,8.42,8.38,8.4,1302900.0,4.4282,4.444,4.4229,4.4335,1302900.0
2005-10-18 15:20:00,8.4,8.43,8.38,8.42,2001100.0,4.4335,4.4493,4.4229,4.444,2001100.0
2005-10-18 15:30:00,8.42,8.44,8.41,8.42,1698100.0,4.444,4.4546,4.4388,4.444,1698100.0
2005-10-18 15:40:00,8.43,8.47,8.42,8.46,1465300.0,4.4493,4.4704,4.444,4.4651,1465300.0
2005-10-18 15:50:00,8.47,8.49,8.45,8.47,1482000.0,4.4704,4.481,4.4599,4.4704,1482000.0
2005-10-19 09:30:00,8.45,8.47,8.4,8.43,542500.0,4.4599,4.4704,4.4335,4.4493,542500.0
2005-10-19 09:40:00,8.44,8.44,8.41,8.43,532900.0,4.4546,4.4546,4.4388,4.4493,532900.0
2005-10-19 09:50:00,8.43,8.5,8.43,8.49,565000.0,4.4493,4.4863,4.4493,4.481,565000.0
2005-10-19 10:00:00,8.5,8.52,8.47,8.49,833200.0,4.4863,4.4968,4.4704,4.481,833200.0
2005-10-19 10:10:00,8.48,8.49,8.43,8.44,164300.0,4.4757,4.481,4.4493,4.4546,164300.0
2005-10-19 10:20:00,8.43,8.5,8.43,8.48,540200.0,4.4493,4.4863,4.4493,4.4757,540200.0
2005-10-19 10:30:00,8.48,8.52,8.45,8.51,799600.0,4.4757,4.4968,4.4599,4.4915,799600.0
2005-10-19 10:40:00,8.51,8.54,8.46,8.46,1378000.0,4.4915,4.5074,4.4651,4.4651,1378000.0
2005-10-19 10:50:00,8.46,8.48,8.45,8.47,303400.0,4.4651,4.4757,4.4599,4.4704,303400.0
2005-10-19 11:00:00,8.47,8.49,8.45,8.46,222600.0,4.4704,4.481,4.4599,4.4651,222600.0
2005-10-19 11:10:00,8.46,8.46,8.43,8.43,411200.0,4.4651,4.4651,4.4493,4.4493,411200.0
2005-10-19 11:20:00,8.43,8.45,8.38,8.38,351800.0,4.4493,4.4599,4.4229,4.4229,351800.0
2005-10-19 11:30:00,8.38,8.43,8.38,8.4,451600.0,4.4229,4.4493,4.4229,4.4335,451600.0
2005-10-19 11:40:00,8.4,8.41,8.37,8.39,412600.0,4.4335,4.4388,4.4176,4.4282,412600.0
2005-10-19 11:50:00,8.38,8.38,8.34,8.34,266000.0,4.4229,4.4229,4.4018,4.4018,266000.0
2005-10-19 12:00:00,8.34,8.35,8.32,8.35,318200.0,4.4018,4.4071,4.3913,4.4071,318200.0
2005-10-19 12:10:00,8.35,8.36,8.34,8.35,238600.0,4.4071,4.4124,4.4018,4.4071,238600.0
2005-10-19 12:20:00,8.34,8.41,8.34,8.37,587600.0,4.4018,4.4388,4.4018,4.4176,587600.0
2005-10-19 12:30:00,8.37,8.37,8.33,8.34,228500.0,4.4176,4.4176,4.3965,4.4018,228500.0
2005-10-19 12:40:00,8.34,8.35,8.32,8.32,381600.0,4.4018,4.4071,4.3913,4.3913,381600.0
2005-10-19 12:50:00,8.33,8.35,8.32,8.33,335700.0,4.3965,4.4071,4.3913,4.3965,335700.0
2005-10-19 13:00:00,8.33,8.33,8.27,8.28,652000.0,4.3965,4.3965,4.3649,4.3701,652000.0
2005-10-19 13:10:00,8.27,8.32,8.26,8.31,692900.0,4.3649,4.3913,4.3596,4.386,692900.0
2005-10-19 13:20:00,8.32,8.38,8.32,8.37,686700.0,4.3913,4.4229,4.3913,4.4176,686700.0
2005-10-19 13:30:00,8.36,8.39,8.35,8.35,339700.0,4.4124,4.4282,4.4071,4.4071,339700.0
2005-10-19 13:40:00,8.35,8.35,8.32,8.32,156900.0,4.4071,4.4071,4.3913,4.3913,156900.0
2005-10-19 13:50:00,8.32,8.33,8.3,8.3,428900.0,4.3913,4.3965,4.3807,4.3807,428900.0
2005-10-19 14:00:00,8.29,8.35,8.29,8.33,443900.0,4.3754,4.4071,4.3754,4.3965,443900.0
2005-10-19 14:10:00,8.33,8.34,8.31,8.31,352900.0,4.3965,4.4018,4.386,4.386,352900.0
2005-10-19 14:20:00,8.31,8.32,8.29,8.3,280600.0,4.386,4.3913,4.3754,4.3807,280600.0
2005-10-19 14:30:00,8.31,8.37,8.3,8.37,430800.0,4.386,4.4176,4.3807,4.4176,430800.0
2005-10-19 14:40:00,8.37,8.4,8.37,8.39,635000.0,4.4176,4.4335,4.4176,4.4282,635000.0
2005-10-19 14:50:00,8.39,8.48,8.39,8.47,648800.0,4.4282,4.4757,4.4282,4.4704,648800.0
2005-10-19 15:00:00,8.46,8.46,8.42,8.43,276200.0,4.4651,4.4651,4.444,4.4493,276200.0
2005-10-19 15:10:00,8.42,8.44,8.39,8.4,814500.0,4.444,4.4546,4.4282,4.4335,814500.0
2005-10-19 15:20:00,8.4,8.41,8.39,8.4,618100.0,4.4335,4.4388,4.4282,4.4335,618100.0
2005-10-19 15:30:00,8.4,8.43,8.39,8.43,648000.0,4.4335,4.4493,4.4282,4.4493,648000.0
2005-10-19 15:40:00,8.43,8.47,8.42,8.47,838700.0,4.4493,4.4704,4.444,4.4704,838700.0
2005-10-19 15:50:00,8.47,8.51,8.46,8.47,1353400.0,4.4704,4.4915,4.4651,4.4704,1353400.0
2005-10-20 09:30:00,8.47,8.47,8.38,8.43,733800.0,4.4704,4.4704,4.4229,4.4493,733800.0
2005-10-20 09:40:00,8.43,8.52,8.42,8.43,1098900.0,4.4493,4.4968,4.444,4.4493,1098900.0
2005-10-20 09:50:00,8.43,8.45,8.42,8.42,677700.0,4.4493,4.4599,4.444,4.444,677700.0
2005-10-20 10:00:00,8.43,8.44,8.39,8.4,833500.0,4.4493,4.4546,4.4282,4.4335,833500.0
2005-10-20 10:10:00,8.4,8.4,8.37,8.38,519200.0,4.4335,4.4335,4.4176,4.4229,519200.0
2005-10-20 10:20:00,8.39,8.39,8.36,8.36,416900.0,4.4282,4.4282,4.4124,4.4124,416900.0
2005-10-20 10:30:00,8.37,8.45,8.36,8.42,554800.0,4.4176,4.4599,4.4124,4.444,554800.0
2005-10-20 10:40:00,8.42,8.45,8.4,8.45,445700.0,4.444,4.4599,4.4335,4.4599,445700.0
2005-10-20 10:50:00,8.45,8.45,8.41,8.45,336800.0,4.4599,4.4599,4.4388,4.4599,336800.0
2005-10-20 11:00:00,8.45,8.47,8.43,8.45,664400.0,4.4599,4.4704,4.4493,4.4599,664400.0
2005-10-20 11:10:00,8.45,8.46,8.42,8.43,217100.0,4.4599,4.4651,4.444,4.4493,217100.0
2005-10-20 11:20:00,8.43,8.48,8.42,8.46,702600.0,4.4493,4.4757,4.444,4.4651,702600.0
2005-10-20 11:30:00,8.47,8.54,8.46,8.52,689400.0,4.4704,4.5074,4.4651,4.4968,689400.0
2005-10-20 11:40:00,8.52,8.56,8.49,8.51,838900.0,4.4968,4.5179,4.481,4.4915,838900.0
2005-10-20 11:50:00,8.51,8.52,8.49,8.49,386200.0,4.4915,4.4968,4.481,4.481,386200.0
2005-10-20 12:00:00,8.5,8.52,8.49,8.5,347900.0,4.4863,4.4968,4.481,4.4863,347900.0
2005-10-20 12:10:00,8.49,8.5,8.46,8.47,130100.0,4.481,4.4863,4.4651,4.4704,130100.0
2005-10-20 12:20:00,8.46,8.47,8.45,8.47,188000.0,4.4651,4.4704,4.4599,4.4704,188000.0
2005-10-20 12:30:00,8.47,8.47,8.45,8.46,130300.0,4.4704,4.4704,4.4599,4.4651,130300.0
2005-10-20 12:40:00,8.46,8.46,8.45,8.46,110700.0,4.4651,4.4651,4.4599,4.4651,110700.0
2005-10-20 12:50:00,8.46,8.46,8.45,8.45,220000.0,4.4651,4.4651,4.4599,4.4599,220000.0
2005-10-20 13:00:00,8.46,8.46,8.42,8.45,259700.0,4.4651,4.4651,4.444,4.4599,259700.0
2005-10-20 13:10:00,8.45,8.46,8.45,8.45,84900.0,4.4599,4.4651,4.4599,4.4599,84900.0
2005-10-20 13:20:00,8.46,8.46,8.42,8.44,260600.0,4.4651,4.4651,4.444,4.4546,260600.0
2005-10-20 13:30:00,8.44,8.48,8.42,8.43,428600.0,4.4546,4.4757,4.444,4.4493,428600.0
2005-10-20 13:40:00,8.44,8.44,8.4,8.41,449200.0,4.4546,4.4546,4.4335,4.4388,449200.0
2005-10-20 13:50:00,8.41,8.46,8.41,8.46,317300.0,4.4388,4.4651,4.4388,4.4651,317300.0
2005-10-20 14:00:00,8.46,8.48,8.46,8.47,123700.0,4.4651,4.4757,4.4651,4.4704,123700.0
2005-10-20 14:10:00,8.48,8.48,8.43,8.46,238300.0,4.4757,4.4757,4.4493,4.4651,238300.0
2005-10-20 14:20:00,8.46,8.46,8.43,8.44,245400.0,4.4651,4.4651,4.4493,4.4546,245400.0
2005-10-20 14:30:00,8.44,8.46,8.44,8.45,400300.0,4.4546,4.4651,4.4546,4.4599,400300.0
2005-10-20 14:40:00,8.44,8.45,8.43,8.43,147100.0,4.4546,4.4599,4.4493,4.4493,147100.0
2005-10-20 14:50:00,8.44,8.45,8.42,8.44,263100.0,4.4546,4.4599,4.444,4.4546,263100.0
2005-10-20 15:00:00,8.44,8.45,8.44,8.44,181900.0,4.4546,4.4599,4.4546,4.4546,181900.0
2005-10-20 15:10:00,8.45,8.45,8.4,8.4,235800.0,4.4599,4.4599,4.4335,4.4335,235800.0
2005-10-20 15:20:00,8.4,8.43,8.38,8.38,549300.0,4.4335,4.4493,4.4229,4.4229,549300.0
2005-10-20 15:30:00,8.39,8.44,8.38,8.44,458000.0,4.4282,4.4546,4.4229,4.4546,458000.0
2005-10-20 15:40:00,8.43,8.44,8.41,8.43,423600.0,4.4493,4.4546,4.4388,4.4493,423600.0
2005-10-20 15:50:00,8.44,8.44,8.42,8.42,297200.0,4.4546,4.4546,4.444,4.444,297200.0
2005-10-21 09:30:00,8.43,8.46,8.37,8.42,1142900.0,4.4493,4.4651,4.4176,4.444,1142900.0
2005-10-21 09:40:00,8.42,8.42,8.31,8.34,436600.0,4.444,4.444,4.386,4.4018,436600.0
2005-10-21 09:50:00,8.34,8.35,8.31,8.31,329900.0,4.4018,4.4071,4.386,4.386,329900.0
2005-10-21 10:00:00,8.32,8.33,8.28,8.31,505900.0,4.3913,4.3965,4.3701,4.386,505900.0
2005-10-21 10:10:00,8.31,8.35,8.31,8.33,224700.0,4.386,4.4071,4.386,4.3965,224700.0
2005-10-21 10:20:00,8.34,8.34,8.3,8.31,261300.0,4.4018,4.4018,4.3807,4.386,261300.0
2005-10-21 10:30:00,8.3,8.31,8.26,8.26,321700.0,4.3807,4.386,4.3596,4.3596,321700.0
2005-10-21 10:40:00,8.26,8.26,8.2,8.21,820200.0,4.3596,4.3596,4.3279,4.3332,820200.0
2005-10-21 10:50:00,8.2,8.28,8.2,8.2,593200.0,4.3279,4.3701,4.3279,4.3279,593200.0
2005-10-21 11:00:00,8.21,8.22,8.2,8.21,308700.0,4.3332,4.3385,4.3279,4.3332,308700.0
2005-10-21 11:10:00,8.21,8.22,8.18,8.2,473700.0,4.3332,4.3385,4.3174,4.3279,473700.0
2005-10-21 11:20:00,8.2,8.23,8.2,8.22,307800.0,4.3279,4.3437,4.3279,4.3385,307800.0
2005-10-21 11:30:00,8.22,8.23,8.2,8.21,344900.0,4.3385,4.3437,4.3279,4.3332,344900.0
2005-10-21 11:40:00,8.2,8.22,8.17,8.18,755100.0,4.3279,4.3385,4.3121,4.3174,755100.0
2005-10-21 11:50:00,8.18,8.18,8.16,8.18,357800.0,4.3174,4.3174,4.3068,4.3174,357800.0
2005-10-21 12:00:00,8.17,8.18,8.16,8.17,200000.0,4.3121,4.3174,4.3068,4.3121,200000.0
2005-10-21 12:10:00,8.17,8.19,8.16,8.16,136500.0,4.3121,4.3226,4.3068,4.3068,136500.0
2005-10-21 12:20:00,8.16,8.2,8.16,8.19,227900.0,4.3068,4.3279,4.3068,4.3226,227900.0
2005-10-21 12:30:00,8.18,8.22,8.18,8.21,387400.0,4.3174,4.3385,4.3174,4.3332,387400.0
2005-10-21 12:40:00,8.21,8.22,8.2,8.21,194800.0,4.3332,4.3385,4.3279,4.3332,194800.0
2005-10-21 12:50:00,8.22,8.23,8.21,8.22,215200.0,4.3385,4.3437,4.3332,4.3385,215200.0
2005-10-21 13:00:00,8.23,8.25,8.21,8.22,400400.0,4.3437,4.3543,4.3332,4.3385,400400.0
2005-10-21 13:10:00,8.22,8.23,8.21,8.23,117100.0,4.3385,4.3437,4.3332,4.3437,117100.0
2005-10-21 13:20:00,8.23,8.23,8.22,8.22,182400.0,4.3437,4.3437,4.3385,4.3385,182400.0
2005-10-21 13:30:00,8.23,8.23,8.21,8.22,113200.0,4.3437,4.3437,4.3332,4.3385,113200.0
2005-10-21 13:40:00,8.22,8.22,8.2,8.21,94300.0,4.3385,4.3385,4.3279,4.3332,94300.0
2005-10-21 13:50:00,8.21,8.22,8.21,8.22,122300.0,4.3332,4.3385,4.3332,4.3385,122300.0
2005-10-21 14:00:00,8.21,8.22,8.2,8.2,169400.0,4.3332,4.3385,4.3279,4.3279,169400.0
2005-10-21 14:10:00,8.21,8.21,8.19,8.19,171400.0,4.3332,4.3332,4.3226,4.3226,171400.0
2005-10-21 14:20:00,8.19,8.19,8.17,8.19,130800.0,4.3226,4.3226,4.3121,4.3226,130800.0
2005-10-21 14:30:00,8.19,8.21,8.17,8.21,331400.0,4.3226,4.3332,4.3121,4.3332,331400.0
2005-10-21 14:40:00,8.21,8.23,8.19,8.23,570400.0,4.3332,4.3437,4.3226,4.3437,570400.0
2005-10-21 14:50:00,8.23,8.26,8.22,8.25,534700.0,4.3437,4.3596,4.3385,4.3543,534700.0
2005-10-21 15:00:00,8.25,8.26,8.2,8.22,346900.0,4.3543,4.3596,4.3279,4.3385,346900.0
2005-10-21 15:10:00,8.21,8.22,8.2,8.22,377700.0,4.3332,4.3385,4.3279,4.3385,377700.0
2005-10-21 15:20:00,8.21,8.22,8.2,8.21,269500.0,4.3332,4.3385,4.3279,4.3332,269500.0
2005-10-21 15:30:00,8.2,8.24,8.2,8.23,476600.0,4.3279,4.349,4.3279,4.3437,476600.0
2005-10-21 15:40:00,8.23,8.26,8.2,8.26,1023200.0,4.3437,4.3596,4.3279,4.3596,1023200.0
2005-10-21 15:50:00,8.26,8.28,8.25,8.26,974500.0,4.3596,4.3701,4.3543,4.3596,974500.0
2005-10-24 09:30:00,8.42,8.5,8.35,8.41,944600.0,4.444,4.4863,4.4071,4.4388,944600.0
2005-10-24 09:40:00,8.4,8.41,8.34,8.36,472700.0,4.4335,4.4388,4.4018,4.4124,472700.0
2005-10-24 09:50:00,8.36,8.36,8.34,8.34,311900.0,4.4124,4.4124,4.4018,4.4018,311900.0
2005-10-24 10:00:00,8.34,8.4,8.34,8.38,464100.0,4.4018,4.4335,4.4018,4.4229,464100.0
2005-10-24 10:10:00,8.39,8.4,8.37,8.4,283700.0,4.4282,4.4335,4.4176,4.4335,283700.0
2005-10-24 10:20:00,8.39,8.4,8.38,8.39,153700.0,4.4282,4.4335,4.4229,4.4282,153700.0
2005-10-24 10:30:00,8.39,8.43,8.38,8.42,406500.0,4.4282,4.4493,4.4229,4.444,406500.0
2005-10-24 10:40:00,8.42,8.44,8.41,8.42,528200.0,4.444,4.4546,4.4388,4.444,528200.0
2005-10-24 10:50:00,8.43,8.43,8.41,8.42,238900.0,4.4493,4.4493,4.4388,4.444,238900.0
2005-10-24 11:00:00,8.42,8.42,8.39,8.4,356200.0,4.444,4.444,4.4282,4.4335,356200.0
2005-10-24 11:10:00,8.4,8.43,8.39,8.43,531000.0,4.4335,4.4493,4.4282,4.4493,531000.0
2005-10-24 11:20:00,8.43,8.48,8.41,8.47,495000.0,4.4493,4.4757,4.4388,4.4704,495000.0
2005-10-24 11:30:00,8.47,8.49,8.47,8.49,221100.0,4.4704,4.481,4.4704,4.481,221100.0
2005-10-24 11:40:00,8.48,8.49,8.48,8.49,285800.0,4.4757,4.481,4.4757,4.481,285800.0
2005-10-24 11:50:00,8.49,8.53,8.48,8.52,529200.0,4.481,4.5021,4.4757,4.4968,529200.0
2005-10-24 12:00:00,8.53,8.54,8.52,8.54,1104100.0,4.5021,4.5074,4.4968,4.5074,1104100.0
2005-10-24 12:10:00,8.53,8.57,8.52,8.55,564300.0,4.5021,4.5232,4.4968,4.5126,564300.0
2005-10-24 12:20:00,8.55,8.64,8.55,8.62,482800.0,4.5126,4.5601,4.5126,4.5496,482800.0
2005-10-24 12:30:00,8.62,8.63,8.6,8.62,313400.0,4.5496,4.5549,4.539,4.5496,313400.0
2005-10-24 12:40:00,8.62,8.62,8.61,8.61,143100.0,4.5496,4.5496,4.5443,4.5443,143100.0
2005-10-24 12:50:00,8.61,8.62,8.58,8.59,292900.0,4.5443,4.5496,4.5285,4.5338,292900.0
2005-10-24 13:00:00,8.59,8.59,8.57,8.57,188400.0,4.5338,4.5338,4.5232,4.5232,188400.0
2005-10-24 13:10:00,8.57,8.61,8.57,8.6,596900.0,4.5232,4.5443,4.5232,4.539,596900.0
2005-10-24 13:20:00,8.61,8.61,8.6,8.61,158100.0,4.5443,4.5443,4.539,4.5443,158100.0
2005-10-24 13:30:00,8.6,8.61,8.59,8.59,164100.0,4.539,4.5443,4.5338,4.5338,164100.0
2005-10-24 13:40:00,8.59,8.6,8.56,8.56,116400.0,4.5338,4.539,4.5179,4.5179,116400.0
2005-10-24 13:50:00,8.57,8.57,8.56,8.56,112700.0,4.5232,4.5232,4.5179,4.5179,112700.0
2005-10-24 14:00:00,8.57,8.57,8.55,8.56,274900.0,4.5232,4.5232,4.5126,4.5179,274900.0
2005-10-24 14:10:00,8.56,8.57,8.55,8.56,212200.0,4.5179,4.5232,4.5126,4.5179,212200.0
2005-10-24 14:20:00,8.56,8.6,8.56,8.59,249600.0,4.5179,4.539,4.5179,4.5338,249600.0
2005-10-24 14:30:00,8.6,8.6,8.59,8.6,151500.0,4.539,4.539,4.5338,4.539,151500.0
2005-10-24 14:40:00,8.59,8.6,8.59,8.6,246800.0,4.5338,4.539,4.5338,4.539,246800.0
2005-10-24 14:50:00,8.6,8.6,8.59,8.6,223000.0,4.539,4.539,4.5338,4.539,223000.0
2005-10-24 15:00:00,8.59,8.59,8.55,8.55,795500.0,4.5338,4.5338,4.5126,4.5126,795500.0
2005-10-24 15:10:00,8.55,8.59,8.54,8.59,414000.0,4.5126,4.5338,4.5074,4.5338,414000.0
2005-10-24 15:20:00,8.58,8.59,8.55,8.55,567000.0,4.5285,4.5338,4.5126,4.5126,567000.0
2005-10-24 15:30:00,8.56,8.58,8.54,8.54,766300.0,4.5179,4.5285,4.5074,4.5074,766300.0
2005-10-24 15:40:00,8.54,8.58,8.54,8.57,707200.0,4.5074,4.5285,4.5074,4.5232,707200.0
2005-10-24 15:50:00,8.56,8.62,8.56,8.6,1057300.0,4.5179,4.5496,4.5179,4.539,1057300.0
2005-10-25 09:30:00,8.63,8.63,8.51,8.52,446000.0,4.5549,4.5549,4.4915,4.4968,446000.0
2005-10-25 09:40:00,8.52,8.56,8.5,8.56,645700.0,4.4968,4.5179,4.4863,4.5179,645700.0
2005-10-25 09:50:00,8.55,8.62,8.54,8.62,658500.0,4.5126,4.5496,4.5074,4.5496,658500.0
2005-10-25 10:00:00,8.62,8.66,8.62,8.65,516500.0,4.5496,4.5707,4.5496,4.5654,516500.0
2005-10-25 10:10:00,8.64,8.65,8.56,8.57,553100.0,4.5601,4.5654,4.5179,4.5232,553100.0
2005-10-25 10:20:00,8.57,8.62,8.57,8.62,200600.0,4.5232,4.5496,4.5232,4.5496,200600.0
2005-10-25 10:30:00,8.62,8.62,8.6,8.61,292700.0,4.5496,4.5496,4.539,4.5443,292700.0
2005-10-25 10:40:00,8.61,8.61,8.58,8.59,145400.0,4.5443,4.5443,4.5285,4.5338,145400.0
2005-10-25 10:50:00,8.59,8.6,8.58,8.59,193000.0,4.5338,4.539,4.5285,4.5338,193000.0
2005-10-25 11:00:00,8.6,8.6,8.57,8.58,99000.0,4.539,4.539,4.5232,4.5285,99000.0
2005-10-25 11:10:00,8.58,8.58,8.55,8.57,195000.0,4.5285,4.5285,4.5126,4.5232,195000.0
2005-10-25 11:20:00,8.56,8.57,8.53,8.55,596800.0,4.5179,4.5232,4.5021,4.5126,596800.0
2005-10-25 11:30:00,8.55,8.56,8.53,8.56,272100.0,4.5126,4.5179,4.5021,4.5179,272100.0
2005-10-25 11:40:00,8.56,8.56,8.54,8.54,109400.0,4.5179,4.5179,4.5074,4.5074,109400.0
2005-10-25 11:50:00,8.55,8.55,8.53,8.54,238300.0,4.5126,4.5126,4.5021,4.5074,238300.0
2005-10-25 12:00:00,8.53,8.54,8.52,8.52,71300.0,4.5021,4.5074,4.4968,4.4968,71300.0
2005-10-25 12:10:00,8.52,8.53,8.51,8.52,167300.0,4.4968,4.5021,4.4915,4.4968,167300.0
2005-10-25 12:20:00,8.52,8.53,8.51,8.51,89000.0,4.4968,4.5021,4.4915,4.4915,89000.0
2005-10-25 12:30:00,8.52,8.52,8.51,8.52,104100.0,4.4968,4.4968,4.4915,4.4968,104100.0
2005-10-25 12:40:00,8.51,8.53,8.5,8.52,292100.0,4.4915,4.5021,4.4863,4.4968,292100.0
2005-10-25 12:50:00,8.52,8.53,8.52,8.52,135700.0,4.4968,4.5021,4.4968,4.4968,135700.0
2005-10-25 13:00:00,8.53,8.53,8.51,8.52,86000.0,4.5021,4.5021,4.4915,4.4968,86000.0
2005-10-25 13:10:00,8.52,8.55,8.51,8.55,603100.0,4.4968,4.5126,4.4915,4.5126,603100.0
2005-10-25 13:20:00,8.55,8.57,8.55,8.57,265400.0,4.5126,4.5232,4.5126,4.5232,265400.0
2005-10-25 13:30:00,8.56,8.58,8.55,8.58,548600.0,4.5179,4.5285,4.5126,4.5285,548600.0
2005-10-25 13:40:00,8.57,8.57,8.54,8.55,249600.0,4.5232,4.5232,4.5074,4.5126,249600.0
2005-10-25 13:50:00,8.56,8.58,8.56,8.57,220300.0,4.5179,4.5285,4.5179,4.5232,220300.0
2005-10-25 14:00:00,8.57,8.6,8.56,8.57,444100.0,4.5232,4.539,4.5179,4.5232,444100.0
2005-10-25 14:10:00,8.57,8.59,8.57,8.58,340900.0,4.5232,4.5338,4.5232,4.5285,340900.0
2005-10-25 14:20:00,8.58,8.59,8.56,8.56,98000.0,4.5285,4.5338,4.5179,4.5179,98000.0
2005-10-25 14:30:00,8.57,8.57,8.56,8.56,415200.0,4.5232,4.5232,4.5179,4.5179,415200.0
2005-10-25 14:40:00,8.57,8.6,8.56,8.56,679000.0,4.5232,4.539,4.5179,4.5179,679000.0
2005-10-25 14:50:00,8.56,8.57,8.53,8.53,163600.0,4.5179,4.5232,4.5021,4.5021,163600.0
2005-10-25 15:00:00,8.54,8.54,8.52,8.52,210000.0,4.5074,4.5074,4.4968,4.4968,210000.0
2005-10-25 15:10:00,8.52,8.54,8.52,8.52,355100.0,4.4968,4.5074,4.4968,4.4968,355100.0
2005-10-25 15:20:00,8.52,8.56,8.52,8.56,377900.0,4.4968,4.5179,4.4968,4.5179,377900.0
2005-10-25 15:30:00,8.56,8.58,8.55,8.58,472900.0,4.5179,4.5285,4.5126,4.5285,472900.0
2005-10-25 15:40:00,8.59,8.66,8.58,8.62,747200.0,4.5338,4.5707,4.5285,4.5496,747200.0
2005-10-25 15:50:00,8.61,8.65,8.6,8.62,1350200.0,4.5443,4.5654,4.539,4.5496,1350200.0
2005-10-26 09:30:00,8.6,8.63,8.53,8.55,2276600.0,4.539,4.5549,4.5021,4.5126,2276600.0
2005-10-26 09:40:00,8.54,8.6,8.54,8.56,276000.0,4.5074,4.539,4.5074,4.5179,276000.0
2005-10-26 09:50:00,8.57,8.59,8.56,8.59,577300.0,4.5232,4.5338,4.5179,4.5338,577300.0
2005-10-26 10:00:00,8.58,8.59,8.57,8.58,292000.0,4.5285,4.5338,4.5232,4.5285,292000.0
2005-10-26 10:10:00,8.58,8.58,8.57,8.58,326400.0,4.5285,4.5285,4.5232,4.5285,326400.0
2005-10-26 10:20:00,8.58,8.59,8.57,8.58,425800.0,4.5285,4.5338,4.5232,4.5285,425800.0
2005-10-26 10:30:00,8.58,8.58,8.55,8.56,213800.0,4.5285,4.5285,4.5126,4.5179,213800.0
2005-10-26 10:40:00,8.56,8.56,8.53,8.56,289800.0,4.5179,4.5179,4.5021,4.5179,289800.0
2005-10-26 10:50:00,8.56,8.58,8.55,8.58,361800.0,4.5179,4.5285,4.5126,4.5285,361800.0
2005-10-26 11:00:00,8.57,8.59,8.57,8.58,300000.0,4.5232,4.5338,4.5232,4.5285,300000.0
2005-10-26 11:10:00,8.58,8.6,8.57,8.59,682000.0,4.5285,4.539,4.5232,4.5338,682000.0
2005-10-26 11:20:00,8.6,8.64,8.58,8.6,664000.0,4.539,4.5601,4.5285,4.539,664000.0
2005-10-26 11:30:00,8.61,8.61,8.56,8.58,413100.0,4.5443,4.5443,4.5179,4.5285,413100.0
2005-10-26 11:40:00,8.58,8.62,8.57,8.61,205400.0,4.5285,4.5496,4.5232,4.5443,205400.0
2005-10-26 11:50:00,8.62,8.63,8.59,8.6,528800.0,4.5496,4.5549,4.5338,4.539,528800.0
2005-10-26 12:00:00,8.6,8.6,8.59,8.6,86600.0,4.539,4.539,4.5338,4.539,86600.0
2005-10-26 12:10:00,8.6,8.6,8.58,8.59,161400.0,4.539,4.539,4.5285,4.5338,161400.0
2005-10-26 12:20:00,8.59,8.6,8.58,8.58,209600.0,4.5338,4.539,4.5285,4.5285,209600.0
2005-10-26 12:30:00,8.58,8.6,8.56,8.56,210100.0,4.5285,4.539,4.5179,4.5179,210100.0
2005-10-26 12:40:00,8.56,8.58,8.55,8.55,179100.0,4.5179,4.5285,4.5126,4.5126,179100.0
2005-10-26 12:50:00,8.55,8.57,8.55,8.55,226400.0,4.5126,4.5232,4.5126,4.5126,226400.0
2005-10-26 13:00:00,8.55,8.56,8.55,8.55,87200.0,4.5126,4.5179,4.5126,4.5126,87200.0
2005-10-26 13:10:00,8.55,8.55,8.53,8.54,414300.0,4.5126,4.5126,4.5021,4.5074,414300.0
2005-10-26 13:20:00,8.55,8.55,8.54,8.55,138500.0,4.5126,4.5126,4.5074,4.5126,138500.0
2005-10-26 13:30:00,8.55,8.55,8.54,8.55,188300.0,4.5126,4.5126,4.5074,4.5126,188300.0
2005-10-26 13:40:00,8.55,8.55,8.54,8.54,99900.0,4.5126,4.5126,4.5074,4.5074,99900.0
2005-10-26 13:50:00,8.54,8.56,8.53,8.54,391600.0,4.5074,4.5179,4.5021,4.5074,391600.0
2005-10-26 14:00:00,8.54,8.55,8.53,8.54,484600.0,4.5074,4.5126,4.5021,4.5074,484600.0
2005-10-26 14:10:00,8.55,8.55,8.54,8.54,90700.0,4.5126,4.5126,4.5074,4.5074,90700.0
2005-10-26 14:20:00,8.55,8.55,8.53,8.54,219600.0,4.5126,4.5126,4.5021,4.5074,219600.0
2005-10-26 14:30:00,8.55,8.55,8.52,8.52,95100.0,4.5126,4.5126,4.4968,4.4968,95100.0
2005-10-26 14:40:00,8.52,8.53,8.5,8.52,211000.0,4.4968,4.5021,4.4863,4.4968,211000.0
2005-10-26 14:50:00,8.52,8.52,8.51,8.52,114700.0,4.4968,4.4968,4.4915,4.4968,114700.0
2005-10-26 15:00:00,8.51,8.51,8.5,8.51,83400.0,4.4915,4.4915,4.4863,4.4915,83400.0
2005-10-26 15:10:00,8.5,8.51,8.5,8.51,81200.0,4.4863,4.4915,4.4863,4.4915,81200.0
2005-10-26 15:20:00,8.51,8.55,8.5,8.54,900000.0,4.4915,4.5126,4.4863,4.5074,900000.0
2005-10-26 15:30:00,8.54,8.55,8.51,8.55,759000.0,4.5074,4.5126,4.4915,4.5126,759000.0
2005-10-26 15:40:00,8.55,8.55,8.52,8.55,908700.0,4.5126,4.5126,4.4968,4.5126,908700.0
2005-10-26 15:50:00,8.55,8.55,8.53,8.53,857500.0,4.5126,4.5126,4.5021,4.5021,857500.0
2005-10-27 09:30:00,8.5,8.5,8.41,8.41,332800.0,4.4863,4.4863,4.4388,4.4388,332800.0
2005-10-27 09:40:00,8.41,8.42,8.35,8.35,244900.0,4.4388,4.444,4.4071,4.4071,244900.0
2005-10-27 09:50:00,8.35,8.36,8.29,8.3,363400.0,4.4071,4.4124,4.3754,4.3807,363400.0
2005-10-27 10:00:00,8.29,8.32,8.28,8.28,662800.0,4.3754,4.3913,4.3701,4.3701,662800.0
2005-10-27 10:10:00,8.28,8.3,8.28,8.3,344000.0,4.3701,4.3807,4.3701,4.3807,344000.0
2005-10-27 10:20:00,8.3,8.35,8.29,8.3,437000.0,4.3807,4.4071,4.3754,4.3807,437000.0
2005-10-27 10:30:00,8.3,8.33,8.29,8.33,310000.0,4.3807,4.3965,4.3754,4.3965,310000.0
2005-10-27 10:40:00,8.33,8.35,8.32,8.34,232400.0,4.3965,4.4071,4.3913,4.4018,232400.0
2005-10-27 10:50:00,8.35,8.38,8.34,8.37,195400.0,4.4071,4.4229,4.4018,4.4176,195400.0
2005-10-27 11:00:00,8.37,8.5,8.37,8.43,491400.0,4.4176,4.4863,4.4176,4.4493,491400.0
2005-10-27 11:10:00,8.44,8.48,8.43,8.47,386700.0,4.4546,4.4757,4.4493,4.4704,386700.0
2005-10-27 11:20:00,8.48,8.48,8.45,8.45,304800.0,4.4757,4.4757,4.4599,4.4599,304800.0
2005-10-27 11:30:00,8.45,8.46,8.39,8.39,106000.0,4.4599,4.4651,4.4282,4.4282,106000.0
2005-10-27 11:40:00,8.39,8.4,8.36,8.37,88000.0,4.4282,4.4335,4.4124,4.4176,88000.0
2005-10-27 11:50:00,8.37,8.37,8.34,8.35,143500.0,4.4176,4.4176,4.4018,4.4071,143500.0
2005-10-27 12:00:00,8.34,8.35,8.34,8.35,89000.0,4.4018,4.4071,4.4018,4.4071,89000.0
2005-10-27 12:10:00,8.34,8.35,8.31,8.31,129200.0,4.4018,4.4071,4.386,4.386,129200.0
2005-10-27 12:20:00,8.31,8.32,8.3,8.31,241600.0,4.386,4.3913,4.3807,4.386,241600.0
2005-10-27 12:30:00,8.3,8.31,8.27,8.27,498100.0,4.3807,4.386,4.3649,4.3649,498100.0
2005-10-27 12:40:00,8.28,8.29,8.27,8.29,244400.0,4.3701,4.3754,4.3649,4.3754,244400.0
2005-10-27 12:50:00,8.29,8.3,8.27,8.3,402700.0,4.3754,4.3807,4.3649,4.3807,402700.0
2005-10-27 13:00:00,8.3,8.35,8.29,8.31,695600.0,4.3807,4.4071,4.3754,4.386,695600.0
2005-10-27 13:10:00,8.31,8.31,8.27,8.29,365500.0,4.386,4.386,4.3649,4.3754,365500.0
2005-10-27 13:20:00,8.28,8.29,8.28,8.28,144700.0,4.3701,4.3754,4.3701,4.3701,144700.0
2005-10-27 13:30:00,8.28,8.29,8.27,8.28,235200.0,4.3701,4.3754,4.3649,4.3701,235200.0
2005-10-27 13:40:00,8.29,8.29,8.27,8.27,133000.0,4.3754,4.3754,4.3649,4.3649,133000.0
2005-10-27 13:50:00,8.27,8.28,8.27,8.28,143800.0,4.3649,4.3701,4.3649,4.3701,143800.0
2005-10-27 14:00:00,8.27,8.28,8.27,8.27,207500.0,4.3649,4.3701,4.3649,4.3649,207500.0
2005-10-27 14:10:00,8.28,8.28,8.25,8.26,439000.0,4.3701,4.3701,4.3543,4.3596,439000.0
2005-10-27 14:20:00,8.26,8.26,8.25,8.25,178000.0,4.3596,4.3596,4.3543,4.3543,178000.0
2005-10-27 14:30:00,8.25,8.26,8.24,8.25,300600.0,4.3543,4.3596,4.349,4.3543,300600.0
2005-10-27 14:40:00,8.25,8.25,8.23,8.24,95700.0,4.3543,4.3543,4.3437,4.349,95700.0
2005-10-27 14:50:00,8.24,8.24,8.22,8.23,218300.0,4.349,4.349,4.3385,4.3437,218300.0
2005-10-27 15:00:00,8.22,8.24,8.2,8.2,813000.0,4.3385,4.349,4.3279,4.3279,813000.0
2005-10-27 15:10:00,8.21,8.21,8.18,8.2,633900.0,4.3332,4.3332,4.3174,4.3279,633900.0
2005-10-27 15:20:00,8.19,8.22,8.18,8.21,553100.0,4.3226,4.3385,4.3174,4.3332,553100.0
2005-10-27 15:30:00,8.2,8.21,8.16,8.17,700500.0,4.3279,4.3332,4.3068,4.3121,700500.0
2005-10-27 15:40:00,8.17,8.18,8.16,8.18,1134000.0,4.3121,4.3174,4.3068,4.3174,1134000.0
2005-10-27 15:50:00,8.17,8.18,8.13,8.14,1411700.0,4.3121,4.3174,4.291,4.2962,1411700.0
2005-10-28 09:30:00,8.08,8.22,8.07,8.18,631000.0,4.3178,4.3926,4.3124,4.3712,631000.0
2005-10-28 09:40:00,8.18,8.19,8.11,8.11,271500.0,4.3712,4.3765,4.3338,4.3338,271500.0
2005-10-28 09:50:00,8.11,8.12,8.1,8.11,346400.0,4.3338,4.3391,4.3284,4.3338,346400.0
2005-10-28 10:00:00,8.1,8.11,8.08,8.08,248200.0,4.3284,4.3338,4.3178,4.3178,248200.0
2005-10-28 10:10:00,8.07,8.08,8.03,8.07,448600.0,4.3124,4.3178,4.291,4.3124,448600.0
2005-10-28 10:20:00,8.07,8.07,8.04,8.05,323900.0,4.3124,4.3124,4.2964,4.3017,323900.0
2005-10-28 10:30:00,8.05,8.05,7.99,8.0,767500.0,4.3017,4.3017,4.2697,4.275,767500.0
2005-10-28 10:40:00,8.0,8.01,7.98,8.0,427600.0,4.275,4.2803,4.2643,4.275,427600.0
2005-10-28 10:50:00,8.0,8.03,7.99,8.03,748500.0,4.275,4.291,4.2697,4.291,748500.0
2005-10-28 11:00:00,8.03,8.03,7.99,7.99,369800.0,4.291,4.291,4.2697,4.2697,369800.0
2005-10-28 11:10:00,8.0,8.01,7.99,8.0,487500.0,4.275,4.2803,4.2697,4.275,487500.0
2005-10-28 11:20:00,8.0,8.04,7.99,8.03,725100.0,4.275,4.2964,4.2697,4.291,725100.0
2005-10-28 11:30:00,8.03,8.04,8.01,8.04,331500.0,4.291,4.2964,4.2803,4.2964,331500.0
2005-10-28 11:40:00,8.04,8.07,8.03,8.07,236300.0,4.2964,4.3124,4.291,4.3124,236300.0
2005-10-28 11:50:00,8.07,8.1,8.06,8.09,286700.0,4.3124,4.3284,4.3071,4.3231,286700.0
2005-10-28 12:00:00,8.1,8.12,8.09,8.11,299800.0,4.3284,4.3391,4.3231,4.3338,299800.0
2005-10-28 12:10:00,8.11,8.11,8.06,8.07,256700.0,4.3338,4.3338,4.3071,4.3124,256700.0
2005-10-28 12:20:00,8.06,8.07,8.05,8.05,271100.0,4.3071,4.3124,4.3017,4.3017,271100.0
2005-10-28 12:30:00,8.06,8.08,8.05,8.08,163000.0,4.3071,4.3178,4.3017,4.3178,163000.0
2005-10-28 12:40:00,8.08,8.09,8.07,8.09,127700.0,4.3178,4.3231,4.3124,4.3231,127700.0
2005-10-28 12:50:00,8.09,8.09,8.08,8.09,118900.0,4.3231,4.3231,4.3178,4.3231,118900.0
2005-10-28 13:00:00,8.08,8.08,8.06,8.07,163800.0,4.3178,4.3178,4.3071,4.3124,163800.0
2005-10-28 13:10:00,8.06,8.07,8.06,8.06,174800.0,4.3071,4.3124,4.3071,4.3071,174800.0
2005-10-28 13:20:00,8.06,8.07,8.05,8.05,170100.0,4.3071,4.3124,4.3017,4.3017,170100.0
2005-10-28 13:30:00,8.05,8.06,8.04,8.05,241000.0,4.3017,4.3071,4.2964,4.3017,241000.0
2005-10-28 13:40:00,8.04,8.07,8.04,8.05,146000.0,4.2964,4.3124,4.2964,4.3017,146000.0
2005-10-28 13:50:00,8.05,8.05,8.03,8.03,152600.0,4.3017,4.3017,4.291,4.291,152600.0
2005-10-28 14:00:00,8.03,8.06,8.03,8.04,295400.0,4.291,4.3071,4.291,4.2964,295400.0
2005-10-28 14:10:00,8.04,8.06,8.03,8.04,180000.0,4.2964,4.3071,4.291,4.2964,180000.0
2005-10-28 14:20:00,8.03,8.04,8.03,8.03,173200.0,4.291,4.2964,4.291,4.291,173200.0
2005-10-28 14:30:00,8.03,8.03,8.02,8.03,209500.0,4.291,4.291,4.2857,4.291,209500.0
2005-10-28 14:40:00,8.03,8.03,8.02,8.02,166500.0,4.291,4.291,4.2857,4.2857,166500.0
2005-10-28 14:50:00,8.02,8.03,8.02,8.02,304700.0,4.2857,4.291,4.2857,4.2857,304700.0
2005-10-28 15:00:00,8.03,8.03,7.99,8.0,4295100.0,4.291,4.291,4.2697,4.275,4295100.0
2005-10-28 15:10:00,8.0,8.01,7.99,8.0,776800.0,4.275,4.2803,4.2697,4.275,776800.0
2005-10-28 15:20:00,8.0,8.02,7.99,8.02,918900.0,4.275,4.2857,4.2697,4.2857,918900.0
2005-10-28 15:30:00,8.01,8.02,8.0,8.01,943600.0,4.2803,4.2857,4.275,4.2803,943600.0
2005-10-28 15:40:00,8.0,8.02,7.99,8.0,890700.0,4.275,4.2857,4.2697,4.275,890700.0
2005-10-28 15:50:00,8.0,8.03,7.99,8.02,1618500.0,4.275,4.291,4.2697,4.2857,1618500.0
2005-10-31 09:30:00,8.05,8.1,8.04,8.09,736800.0,4.3017,4.3284,4.2964,4.3231,736800.0
2005-10-31 09:40:00,8.09,8.12,8.05,8.05,555500.0,4.3231,4.3391,4.3017,4.3017,555500.0
2005-10-31 09:50:00,8.05,8.08,8.04,8.07,367800.0,4.3017,4.3178,4.2964,4.3124,367800.0
2005-10-31 10:00:00,8.07,8.13,8.05,8.11,1009400.0,4.3124,4.3445,4.3017,4.3338,1009400.0
2005-10-31 10:10:00,8.11,8.17,8.11,8.15,943400.0,4.3338,4.3658,4.3338,4.3552,943400.0
2005-10-31 10:20:00,8.15,8.2,8.14,8.2,1423000.0,4.3552,4.3819,4.3498,4.3819,1423000.0
2005-10-31 10:30:00,8.2,8.24,8.19,8.21,722600.0,4.3819,4.4033,4.3765,4.3872,722600.0
2005-10-31 10:40:00,8.2,8.21,8.15,8.17,412900.0,4.3819,4.3872,4.3552,4.3658,412900.0
2005-10-31 10:50:00,8.18,8.19,8.16,8.16,260200.0,4.3712,4.3765,4.3605,4.3605,260200.0
2005-10-31 11:00:00,8.16,8.21,8.16,8.21,2218200.0,4.3605,4.3872,4.3605,4.3872,2218200.0
2005-10-31 11:10:00,8.21,8.25,8.2,8.24,766900.0,4.3872,4.4086,4.3819,4.4033,766900.0
2005-10-31 11:20:00,8.25,8.26,8.21,8.23,252000.0,4.4086,4.4139,4.3872,4.3979,252000.0
2005-10-31 11:30:00,8.23,8.27,8.22,8.26,438700.0,4.3979,4.4193,4.3926,4.4139,438700.0
2005-10-31 11:40:00,8.27,8.27,8.22,8.25,452000.0,4.4193,4.4193,4.3926,4.4086,452000.0
2005-10-31 11:50:00,8.25,8.27,8.23,8.24,551600.0,4.4086,4.4193,4.3979,4.4033,551600.0
2005-10-31 12:00:00,8.24,8.26,8.22,8.26,455500.0,4.4033,4.4139,4.3926,4.4139,455500.0
2005-10-31 12:10:00,8.26,8.26,8.2,8.22,256500.0,4.4139,4.4139,4.3819,4.3926,256500.0
2005-10-31 12:20:00,8.22,8.23,8.21,8.21,289100.0,4.3926,4.3979,4.3872,4.3872,289100.0
2005-10-31 12:30:00,8.22,8.23,8.21,8.23,85700.0,4.3926,4.3979,4.3872,4.3979,85700.0
2005-10-31 12:40:00,8.23,8.23,8.21,8.22,176400.0,4.3979,4.3979,4.3872,4.3926,176400.0
2005-10-31 12:50:00,8.21,8.22,8.21,8.21,186300.0,4.3872,4.3926,4.3872,4.3872,186300.0
2005-10-31 13:00:00,8.21,8.22,8.21,8.21,221100.0,4.3872,4.3926,4.3872,4.3872,221100.0
2005-10-31 13:10:00,8.22,8.23,8.2,8.21,207300.0,4.3926,4.3979,4.3819,4.3872,207300.0
2005-10-31 13:20:00,8.22,8.23,8.21,8.21,1023100.0,4.3926,4.3979,4.3872,4.3872,1023100.0
2005-10-31 13:30:00,8.22,8.22,8.21,8.22,541800.0,4.3926,4.3926,4.3872,4.3926,541800.0
2005-10-31 13:40:00,8.22,8.22,8.17,8.19,320000.0,4.3926,4.3926,4.3658,4.3765,320000.0
2005-10-31 13:50:00,8.2,8.24,8.19,8.23,640200.0,4.3819,4.4033,4.3765,4.3979,640200.0
2005-10-31 14:00:00,8.23,8.27,8.22,8.26,573700.0,4.3979,4.4193,4.3926,4.4139,573700.0
2005-10-31 14:10:00,8.27,8.27,8.24,8.27,299200.0,4.4193,4.4193,4.4033,4.4193,299200.0
2005-10-31 14:20:00,8.27,8.28,8.26,8.28,710700.0,4.4193,4.4246,4.4139,4.4246,710700.0
2005-10-31 14:30:00,8.27,8.28,8.24,8.26,674100.0,4.4193,4.4246,4.4033,4.4139,674100.0
2005-10-31 14:40:00,8.26,8.28,8.24,8.26,533500.0,4.4139,4.4246,4.4033,4.4139,533500.0
2005-10-31 14:50:00,8.27,8.27,8.25,8.27,299300.0,4.4193,4.4193,4.4086,4.4193,299300.0
2005-10-31 15:00:00,8.27,8.29,8.26,8.29,563400.0,4.4193,4.43,4.4139,4.43,563400.0
2005-10-31 15:10:00,8.29,8.32,8.27,8.32,767200.0,4.43,4.446,4.4193,4.446,767200.0
2005-10-31 15:20:00,8.32,8.39,8.31,8.39,1281900.0,4.446,4.4834,4.4407,4.4834,1281900.0
2005-10-31 15:30:00,8.39,8.4,8.38,8.38,1041600.0,4.4834,4.4888,4.4781,4.4781,1041600.0
2005-10-31 15:40:00,8.39,8.43,8.38,8.4,1316800.0,4.4834,4.5048,4.4781,4.4888,1316800.0
2005-10-31 15:50:00,8.4,8.41,8.32,8.33,1576200.0,4.4888,4.4941,4.446,4.4513,1576200.0
2005-11-01 09:30:00,8.33,8.33,8.26,8.31,734400.0,4.4513,4.4513,4.4139,4.4407,734400.0
2005-11-01 09:40:00,8.3,8.35,8.29,8.31,1362500.0,4.4353,4.462,4.43,4.4407,1362500.0
2005-11-01 09:50:00,8.31,8.33,8.29,8.3,227700.0,4.4407,4.4513,4.43,4.4353,227700.0
2005-11-01 10:00:00,8.3,8.3,8.28,8.28,500600.0,4.4353,4.4353,4.4246,4.4246,500600.0
2005-11-01 10:10:00,8.29,8.29,8.28,8.28,93500.0,4.43,4.43,4.4246,4.4246,93500.0
2005-11-01 10:20:00,8.28,8.29,8.28,8.29,122700.0,4.4246,4.43,4.4246,4.43,122700.0
2005-11-01 10:30:00,8.29,8.3,8.28,8.29,660500.0,4.43,4.4353,4.4246,4.43,660500.0
2005-11-01 10:40:00,8.29,8.31,8.29,8.3,524900.0,4.43,4.4407,4.43,4.4353,524900.0
2005-11-01 10:50:00,8.31,8.33,8.3,8.3,293300.0,4.4407,4.4513,4.4353,4.4353,293300.0
2005-11-01 11:00:00,8.31,8.31,8.29,8.3,149600.0,4.4407,4.4407,4.43,4.4353,149600.0
2005-11-01 11:10:00,8.3,8.3,8.29,8.29,66200.0,4.4353,4.4353,4.43,4.43,66200.0
2005-11-01 11:20:00,8.29,8.3,8.29,8.29,96200.0,4.43,4.4353,4.43,4.43,96200.0
2005-11-01 11:30:00,8.3,8.3,8.28,8.29,136100.0,4.4353,4.4353,4.4246,4.43,136100.0
2005-11-01 11:40:00,8.28,8.29,8.26,8.27,194300.0,4.4246,4.43,4.4139,4.4193,194300.0
2005-11-01 11:50:00,8.26,8.29,8.26,8.26,477900.0,4.4139,4.43,4.4139,4.4139,477900.0
2005-11-01 12:00:00,8.26,8.27,8.21,8.22,498100.0,4.4139,4.4193,4.3872,4.3926,498100.0
2005-11-01 12:10:00,8.22,8.22,8.2,8.21,454200.0,4.3926,4.3926,4.3819,4.3872,454200.0
2005-11-01 12:20:00,8.2,8.2,8.18,8.19,229100.0,4.3819,4.3819,4.3712,4.3765,229100.0
2005-11-01 12:30:00,8.19,8.26,8.19,8.26,342400.0,4.3765,4.4139,4.3765,4.4139,342400.0
2005-11-01 12:40:00,8.26,8.31,8.25,8.3,439400.0,4.4139,4.4407,4.4086,4.4353,439400.0
2005-11-01 12:50:00,8.3,8.35,8.3,8.35,684900.0,4.4353,4.462,4.4353,4.462,684900.0
2005-11-01 13:00:00,8.34,8.36,8.33,8.35,399900.0,4.4567,4.4674,4.4513,4.462,399900.0
2005-11-01 13:10:00,8.35,8.38,8.35,8.37,490800.0,4.462,4.4781,4.462,4.4727,490800.0
2005-11-01 13:20:00,8.38,8.45,8.36,8.44,1049000.0,4.4781,4.5155,4.4674,4.5101,1049000.0
2005-11-01 13:30:00,8.43,8.44,8.32,8.32,239200.0,4.5048,4.5101,4.446,4.446,239200.0
2005-11-01 13:40:00,8.32,8.36,8.3,8.34,456500.0,4.446,4.4674,4.4353,4.4567,456500.0
2005-11-01 13:50:00,8.34,8.34,8.32,8.32,179100.0,4.4567,4.4567,4.446,4.446,179100.0
2005-11-01 14:00:00,8.33,8.33,8.31,8.33,509600.0,4.4513,4.4513,4.4407,4.4513,509600.0
2005-11-01 14:10:00,8.32,8.32,8.24,8.32,393200.0,4.446,4.446,4.4033,4.446,393200.0
2005-11-01 14:20:00,8.32,8.32,8.24,8.27,365400.0,4.446,4.446,4.4033,4.4193,365400.0
2005-11-01 14:30:00,8.28,8.31,8.22,8.24,341500.0,4.4246,4.4407,4.3926,4.4033,341500.0
2005-11-01 14:40:00,8.23,8.26,8.2,8.21,388700.0,4.3979,4.4139,4.3819,4.3872,388700.0
2005-11-01 14:50:00,8.21,8.27,8.2,8.25,436000.0,4.3872,4.4193,4.3819,4.4086,436000.0
2005-11-01 15:00:00,8.25,8.27,8.23,8.24,402400.0,4.4086,4.4193,4.3979,4.4033,402400.0
2005-11-01 15:10:00,8.26,8.26,8.21,8.21,317300.0,4.4139,4.4139,4.3872,4.3872,317300.0
2005-11-01 15:20:00,8.21,8.26,8.21,8.23,239800.0,4.3872,4.4139,4.3872,4.3979,239800.0
2005-11-01 15:30:00,8.24,8.24,8.22,8.22,231400.0,4.4033,4.4033,4.3926,4.3926,231400.0
2005-11-01 15:40:00,8.22,8.23,8.21,8.22,316900.0,4.3926,4.3979,4.3872,4.3926,316900.0
2005-11-01 15:50:00,8.22,8.24,8.21,8.23,590700.0,4.3926,4.4033,4.3872,4.3979,590700.0
2005-11-02 09:30:00,8.2,8.25,8.16,8.23,317300.0,4.3819,4.4086,4.3605,4.3979,317300.0
2005-11-02 09:40:00,8.24,8.26,8.2,8.25,512100.0,4.4033,4.4139,4.3819,4.4086,512100.0
2005-11-02 09:50:00,8.24,8.29,8.23,8.25,154600.0,4.4033,4.43,4.3979,4.4086,154600.0
2005-11-02 10:00:00,8.26,8.32,8.26,8.3,302000.0,4.4139,4.446,4.4139,4.4353,302000.0
2005-11-02 10:10:00,8.3,8.32,8.27,8.29,188700.0,4.4353,4.446,4.4193,4.43,188700.0
2005-11-02 10:20:00,8.29,8.3,8.27,8.3,100500.0,4.43,4.4353,4.4193,4.4353,100500.0
2005-11-02 10:30:00,8.29,8.31,8.29,8.3,149900.0,4.43,4.4407,4.43,4.4353,149900.0
2005-11-02 10:40:00,8.29,8.31,8.29,8.3,134300.0,4.43,4.4407,4.43,4.4353,134300.0
2005-11-02 10:50:00,8.3,8.31,8.29,8.3,197400.0,4.4353,4.4407,4.43,4.4353,197400.0
2005-11-02 11:00:00,8.29,8.3,8.26,8.26,147300.0,4.43,4.4353,4.4139,4.4139,147300.0
2005-11-02 11:10:00,8.26,8.28,8.26,8.27,119400.0,4.4139,4.4246,4.4139,4.4193,119400.0
2005-11-02 11:20:00,8.26,8.27,8.26,8.26,223800.0,4.4139,4.4193,4.4139,4.4139,223800.0
2005-11-02 11:30:00,8.27,8.27,8.25,8.25,89700.0,4.4193,4.4193,4.4086,4.4086,89700.0
2005-11-02 11:40:00,8.25,8.26,8.23,8.24,145200.0,4.4086,4.4139,4.3979,4.4033,145200.0
2005-11-02 11:50:00,8.24,8.24,8.22,8.23,328600.0,4.4033,4.4033,4.3926,4.3979,328600.0
2005-11-02 12:00:00,8.23,8.23,8.22,8.23,95300.0,4.3979,4.3979,4.3926,4.3979,95300.0
2005-11-02 12:10:00,8.23,8.23,8.22,8.23,59500.0,4.3979,4.3979,4.3926,4.3979,59500.0
2005-11-02 12:20:00,8.22,8.23,8.22,8.23,70200.0,4.3926,4.3979,4.3926,4.3979,70200.0
2005-11-02 12:30:00,8.22,8.23,8.21,8.22,85700.0,4.3926,4.3979,4.3872,4.3926,85700.0
2005-11-02 12:40:00,8.22,8.22,8.21,8.22,78800.0,4.3926,4.3926,4.3872,4.3926,78800.0
2005-11-02 12:50:00,8.22,8.26,8.21,8.25,291300.0,4.3926,4.4139,4.3872,4.4086,291300.0
2005-11-02 13:00:00,8.25,8.26,8.24,8.26,58200.0,4.4086,4.4139,4.4033,4.4139,58200.0
2005-11-02 13:10:00,8.26,8.26,8.24,8.24,55500.0,4.4139,4.4139,4.4033,4.4033,55500.0
2005-11-02 13:20:00,8.25,8.25,8.24,8.25,63700.0,4.4086,4.4086,4.4033,4.4086,63700.0
2005-11-02 13:30:00,8.25,8.27,8.22,8.25,586300.0,4.4086,4.4193,4.3926,4.4086,586300.0
2005-11-02 13:40:00,8.25,8.29,8.24,8.29,221300.0,4.4086,4.43,4.4033,4.43,221300.0
2005-11-02 13:50:00,8.29,8.31,8.28,8.29,255900.0,4.43,4.4407,4.4246,4.43,255900.0
2005-11-02 14:00:00,8.3,8.3,8.28,8.29,327200.0,4.4353,4.4353,4.4246,4.43,327200.0
2005-11-02 14:10:00,8.3,8.3,8.24,8.25,342400.0,4.4353,4.4353,4.4033,4.4086,342400.0
2005-11-02 14:20:00,8.25,8.26,8.23,8.23,116400.0,4.4086,4.4139,4.3979,4.3979,116400.0
2005-11-02 14:30:00,8.24,8.24,8.22,8.22,101600.0,4.4033,4.4033,4.3926,4.3926,101600.0
2005-11-02 14:40:00,8.23,8.24,8.22,8.24,123200.0,4.3979,4.4033,4.3926,4.4033,123200.0
2005-11-02 14:50:00,8.24,8.26,8.23,8.24,174600.0,4.4033,4.4139,4.3979,4.4033,174600.0
2005-11-02 15:00:00,8.24,8.25,8.24,8.24,272600.0,4.4033,4.4086,4.4033,4.4033,272600.0
2005-11-02 15:10:00,8.25,8.27,8.24,8.27,213300.0,4.4086,4.4193,4.4033,4.4193,213300.0
2005-11-02 15:20:00,8.27,8.28,8.26,8.27,505200.0,4.4193,4.4246,4.4139,4.4193,505200.0
2005-11-02 15:30:00,8.27,8.27,8.26,8.27,352300.0,4.4193,4.4193,4.4139,4.4193,352300.0
2005-11-02 15:40:00,8.27,8.29,8.26,8.27,746400.0,4.4193,4.43,4.4139,4.4193,746400.0
2005-11-02 15:50:00,8.27,8.3,8.26,8.26,544900.0,4.4193,4.4353,4.4139,4.4139,544900.0
2005-11-03 09:30:00,8.25,8.31,8.24,8.29,473500.0,4.4086,4.4407,4.4033,4.43,473500.0
2005-11-03 09:40:00,8.3,8.37,8.29,8.35,253000.0,4.4353,4.4727,4.43,4.462,253000.0
2005-11-03 09:50:00,8.35,8.36,8.3,8.35,250300.0,4.462,4.4674,4.4353,4.462,250300.0
2005-11-03 10:00:00,8.35,8.36,8.31,8.32,207800.0,4.462,4.4674,4.4407,4.446,207800.0
2005-11-03 10:10:00,8.31,8.34,8.31,8.34,330000.0,4.4407,4.4567,4.4407,4.4567,330000.0
2005-11-03 10:20:00,8.34,8.34,8.32,8.33,195800.0,4.4567,4.4567,4.446,4.4513,195800.0
2005-11-03 10:30:00,8.32,8.34,8.31,8.32,451800.0,4.446,4.4567,4.4407,4.446,451800.0
2005-11-03 10:40:00,8.32,8.33,8.29,8.29,334700.0,4.446,4.4513,4.43,4.43,334700.0
2005-11-03 10:50:00,8.29,8.33,8.28,8.33,196100.0,4.43,4.4513,4.4246,4.4513,196100.0
2005-11-03 11:00:00,8.32,8.34,8.31,8.32,331600.0,4.446,4.4567,4.4407,4.446,331600.0
2005-11-03 11:10:00,8.32,8.34,8.3,8.33,261400.0,4.446,4.4567,4.4353,4.4513,261400.0
2005-11-03 11:20:00,8.33,8.35,8.32,8.34,373400.0,4.4513,4.462,4.446,4.4567,373400.0
2005-11-03 11:30:00,8.34,8.36,8.33,8.34,219300.0,4.4567,4.4674,4.4513,4.4567,219300.0
2005-11-03 11:40:00,8.34,8.34,8.32,8.34,249700.0,4.4567,4.4567,4.446,4.4567,249700.0
2005-11-03 11:50:00,8.33,8.34,8.32,8.33,112500.0,4.4513,4.4567,4.446,4.4513,112500.0
2005-11-03 12:00:00,8.32,8.33,8.32,8.33,65100.0,4.446,4.4513,4.446,4.4513,65100.0
2005-11-03 12:10:00,8.33,8.34,8.32,8.33,106300.0,4.4513,4.4567,4.446,4.4513,106300.0
2005-11-03 12:20:00,8.33,8.34,8.32,8.33,126600.0,4.4513,4.4567,4.446,4.4513,126600.0
2005-11-03 12:30:00,8.33,8.33,8.31,8.31,109000.0,4.4513,4.4513,4.4407,4.4407,109000.0
2005-11-03 12:40:00,8.32,8.32,8.31,8.32,54800.0,4.446,4.446,4.4407,4.446,54800.0
2005-11-03 12:50:00,8.32,8.32,8.27,8.28,233800.0,4.446,4.446,4.4193,4.4246,233800.0
2005-11-03 13:00:00,8.27,8.29,8.26,8.28,154000.0,4.4193,4.43,4.4139,4.4246,154000.0
2005-11-03 13:10:00,8.29,8.32,8.28,8.31,312200.0,4.43,4.446,4.4246,4.4407,312200.0
2005-11-03 13:20:00,8.31,8.33,8.3,8.32,212900.0,4.4407,4.4513,4.4353,4.446,212900.0
2005-11-03 13:30:00,8.32,8.34,8.31,8.32,273400.0,4.446,4.4567,4.4407,4.446,273400.0
2005-11-03 13:40:00,8.33,8.33,8.31,8.33,147300.0,4.4513,4.4513,4.4407,4.4513,147300.0
2005-11-03 13:50:00,8.32,8.33,8.32,8.33,159300.0,4.446,4.4513,4.446,4.4513,159300.0
2005-11-03 14:00:00,8.33,8.33,8.32,8.32,587100.0,4.4513,4.4513,4.446,4.446,587100.0
2005-11-03 14:10:00,8.33,8.33,8.29,8.31,433400.0,4.4513,4.4513,4.43,4.4407,433400.0
2005-11-03 14:20:00,8.31,8.31,8.3,8.3,139400.0,4.4407,4.4407,4.4353,4.4353,139400.0
2005-11-03 14:30:00,8.31,8.31,8.3,8.3,105900.0,4.4407,4.4407,4.4353,4.4353,105900.0
2005-11-03 14:40:00,8.31,8.31,8.26,8.29,340800.0,4.4407,4.4407,4.4139,4.43,340800.0
2005-11-03 14:50:00,8.28,8.29,8.28,8.28,126900.0,4.4246,4.43,4.4246,4.4246,126900.0
2005-11-03 15:00:00,8.28,8.29,8.24,8.25,285500.0,4.4246,4.43,4.4033,4.4086,285500.0
2005-11-03 15:10:00,8.24,8.25,8.2,8.21,282600.0,4.4033,4.4086,4.3819,4.3872,282600.0
2005-11-03 15:20:00,8.22,8.29,8.21,8.29,633700.0,4.3926,4.43,4.3872,4.43,633700.0
2005-11-03 15:30:00,8.3,8.34,8.28,8.32,1159300.0,4.4353,4.4567,4.4246,4.446,1159300.0
2005-11-03 15:40:00,8.33,8.37,8.3,8.37,1396400.0,4.4513,4.4727,4.4353,4.4727,1396400.0
2005-11-03 15:50:00,8.37,8.39,8.34,8.36,1209400.0,4.4727,4.4834,4.4567,4.4674,1209400.0
2005-11-04 09:30:00,8.45,8.47,8.39,8.45,571800.0,4.5155,4.5262,4.4834,4.5155,571800.0
2005-11-04 09:40:00,8.46,8.49,8.44,8.46,482900.0,4.5208,4.5368,4.5101,4.5208,482900.0
2005-11-04 09:50:00,8.46,8.46,8.42,8.44,226500.0,4.5208,4.5208,4.4994,4.5101,226500.0
2005-11-04 10:00:00,8.45,8.45,8.41,8.42,221500.0,4.5155,4.5155,4.4941,4.4994,221500.0
2005-11-04 10:10:00,8.41,8.42,8.38,8.38,230800.0,4.4941,4.4994,4.4781,4.4781,230800.0
2005-11-04 10:20:00,8.39,8.39,8.38,8.38,179300.0,4.4834,4.4834,4.4781,4.4781,179300.0
2005-11-04 10:30:00,8.38,8.39,8.34,8.34,185700.0,4.4781,4.4834,4.4567,4.4567,185700.0
2005-11-04 10:40:00,8.35,8.35,8.33,8.33,202900.0,4.462,4.462,4.4513,4.4513,202900.0
2005-11-04 10:50:00,8.33,8.34,8.33,8.33,142900.0,4.4513,4.4567,4.4513,4.4513,142900.0
2005-11-04 11:00:00,8.33,8.34,8.32,8.33,116200.0,4.4513,4.4567,4.446,4.4513,116200.0
2005-11-04 11:10:00,8.32,8.33,8.32,8.33,183300.0,4.446,4.4513,4.446,4.4513,183300.0
2005-11-04 11:20:00,8.32,8.33,8.32,8.33,166700.0,4.446,4.4513,4.446,4.4513,166700.0
2005-11-04 11:30:00,8.32,8.33,8.3,8.31,145800.0,4.446,4.4513,4.4353,4.4407,145800.0
2005-11-04 11:40:00,8.3,8.31,8.28,8.29,314000.0,4.4353,4.4407,4.4246,4.43,314000.0
2005-11-04 11:50:00,8.28,8.29,8.24,8.25,321300.0,4.4246,4.43,4.4033,4.4086,321300.0
2005-11-04 12:00:00,8.25,8.27,8.24,8.26,374000.0,4.4086,4.4193,4.4033,4.4139,374000.0
2005-11-04 12:10:00,8.26,8.3,8.25,8.27,406900.0,4.4139,4.4353,4.4086,4.4193,406900.0
2005-11-04 12:20:00,8.27,8.27,8.24,8.25,366400.0,4.4193,4.4193,4.4033,4.4086,366400.0
2005-11-04 12:30:00,8.25,8.26,8.23,8.23,312800.0,4.4086,4.4139,4.3979,4.3979,312800.0
2005-11-04 12:40:00,8.23,8.24,8.22,8.22,367200.0,4.3979,4.4033,4.3926,4.3926,367200.0
2005-11-04 12:50:00,8.22,8.25,8.21,8.24,156800.0,4.3926,4.4086,4.3872,4.4033,156800.0
2005-11-04 13:00:00,8.24,8.25,8.24,8.25,68900.0,4.4033,4.4086,4.4033,4.4086,68900.0
2005-11-04 13:10:00,8.24,8.25,8.22,8.23,279900.0,4.4033,4.4086,4.3926,4.3979,279900.0
2005-11-04 13:20:00,8.23,8.23,8.21,8.22,198500.0,4.3979,4.3979,4.3872,4.3926,198500.0
2005-11-04 13:30:00,8.22,8.26,8.21,8.26,272800.0,4.3926,4.4139,4.3872,4.4139,272800.0
2005-11-04 13:40:00,8.26,8.27,8.25,8.26,218900.0,4.4139,4.4193,4.4086,4.4139,218900.0
2005-11-04 13:50:00,8.25,8.28,8.25,8.27,250000.0,4.4086,4.4246,4.4086,4.4193,250000.0
2005-11-04 14:00:00,8.28,8.33,8.27,8.32,375900.0,4.4246,4.4513,4.4193,4.446,375900.0
2005-11-04 14:10:00,8.32,8.32,8.28,8.29,98100.0,4.446,4.446,4.4246,4.43,98100.0
2005-11-04 14:20:00,8.29,8.3,8.28,8.3,170100.0,4.43,4.4353,4.4246,4.4353,170100.0
2005-11-04 14:30:00,8.29,8.3,8.27,8.3,143700.0,4.43,4.4353,4.4193,4.4353,143700.0
2005-11-04 14:40:00,8.3,8.3,8.27,8.27,106200.0,4.4353,4.4353,4.4193,4.4193,106200.0
2005-11-04 14:50:00,8.27,8.28,8.27,8.28,103900.0,4.4193,4.4246,4.4193,4.4246,103900.0
2005-11-04 15:00:00,8.28,8.31,8.27,8.31,273900.0,4.4246,4.4407,4.4193,4.4407,273900.0
2005-11-04 15:10:00,8.3,8.31,8.28,8.29,187800.0,4.4353,4.4407,4.4246,4.43,187800.0
2005-11-04 15:20:00,8.3,8.3,8.27,8.28,238900.0,4.4353,4.4353,4.4193,4.4246,238900.0
2005-11-04 15:30:00,8.29,8.29,8.28,8.29,146600.0,4.43,4.43,4.4246,4.43,146600.0
2005-11-04 15:40:00,8.29,8.31,8.28,8.31,310800.0,4.43,4.4407,4.4246,4.4407,310800.0
2005-11-04 15:50:00,8.3,8.31,8.3,8.3,388000.0,4.4353,4.4407,4.4353,4.4353,388000.0
2005-11-07 09:30:00,8.36,8.38,8.29,8.37,318000.0,4.4674,4.4781,4.43,4.4727,318000.0
2005-11-07 09:40:00,8.37,8.37,8.33,8.33,140000.0,4.4727,4.4727,4.4513,4.4513,140000.0
2005-11-07 09:50:00,8.33,8.34,8.32,8.34,118300.0,4.4513,4.4567,4.446,4.4567,118300.0
2005-11-07 10:00:00,8.34,8.35,8.32,8.35,157600.0,4.4567,4.462,4.446,4.462,157600.0
2005-11-07 10:10:00,8.34,8.35,8.33,8.33,77900.0,4.4567,4.462,4.4513,4.4513,77900.0
2005-11-07 10:20:00,8.34,8.34,8.3,8.31,122400.0,4.4567,4.4567,4.4353,4.4407,122400.0
2005-11-07 10:30:00,8.31,8.34,8.28,8.28,217300.0,4.4407,4.4567,4.4246,4.4246,217300.0
2005-11-07 10:40:00,8.28,8.29,8.25,8.27,215100.0,4.4246,4.43,4.4086,4.4193,215100.0
2005-11-07 10:50:00,8.27,8.3,8.26,8.29,301000.0,4.4193,4.4353,4.4139,4.43,301000.0
2005-11-07 11:00:00,8.3,8.34,8.29,8.33,282100.0,4.4353,4.4567,4.43,4.4513,282100.0
2005-11-07 11:10:00,8.33,8.35,8.32,8.33,145000.0,4.4513,4.462,4.446,4.4513,145000.0
2005-11-07 11:20:00,8.32,8.32,8.29,8.31,142700.0,4.446,4.446,4.43,4.4407,142700.0
2005-11-07 11:30:00,8.3,8.33,8.3,8.32,166500.0,4.4353,4.4513,4.4353,4.446,166500.0
2005-11-07 11:40:00,8.32,8.32,8.3,8.31,115600.0,4.446,4.446,4.4353,4.4407,115600.0
2005-11-07 11:50:00,8.3,8.32,8.3,8.32,130800.0,4.4353,4.446,4.4353,4.446,130800.0
2005-11-07 12:00:00,8.31,8.32,8.3,8.32,75200.0,4.4407,4.446,4.4353,4.446,75200.0
2005-11-07 12:10:00,8.32,8.33,8.31,8.33,85100.0,4.446,4.4513,4.4407,4.4513,85100.0
2005-11-07 12:20:00,8.33,8.35,8.32,8.33,213700.0,4.4513,4.462,4.446,4.4513,213700.0
2005-11-07 12:30:00,8.34,8.34,8.33,8.33,49900.0,4.4567,4.4567,4.4513,4.4513,49900.0
2005-11-07 12:40:00,8.33,8.34,8.32,8.33,62300.0,4.4513,4.4567,4.446,4.4513,62300.0
2005-11-07 12:50:00,8.33,8.33,8.31,8.32,272200.0,4.4513,4.4513,4.4407,4.446,272200.0
2005-11-07 13:00:00,8.32,8.33,8.32,8.32,110900.0,4.446,4.4513,4.446,4.446,110900.0
2005-11-07 13:10:00,8.33,8.33,8.32,8.33,82100.0,4.4513,4.4513,4.446,4.4513,82100.0
2005-11-07 13:20:00,8.32,8.33,8.32,8.32,56600.0,4.446,4.4513,4.446,4.446,56600.0
2005-11-07 13:30:00,8.33,8.33,8.32,8.32,67800.0,4.4513,4.4513,4.446,4.446,67800.0
2005-11-07 13:40:00,8.32,8.34,8.32,8.33,161000.0,4.446,4.4567,4.446,4.4513,161000.0
2005-11-07 13:50:00,8.33,8.35,8.32,8.35,181900.0,4.4513,4.462,4.446,4.462,181900.0
2005-11-07 14:00:00,8.35,8.36,8.34,8.35,120700.0,4.462,4.4674,4.4567,4.462,120700.0
2005-11-07 14:10:00,8.36,8.38,8.35,8.38,264700.0,4.4674,4.4781,4.462,4.4781,264700.0
2005-11-07 14:20:00,8.38,8.38,8.36,8.36,168700.0,4.4781,4.4781,4.4674,4.4674,168700.0
2005-11-07 14:30:00,8.37,8.38,8.34,8.34,102900.0,4.4727,4.4781,4.4567,4.4567,102900.0
2005-11-07 14:40:00,8.34,8.35,8.34,8.34,112000.0,4.4567,4.462,4.4567,4.4567,112000.0
2005-11-07 14:50:00,8.35,8.36,8.33,8.36,159600.0,4.462,4.4674,4.4513,4.4674,159600.0
2005-11-07 15:00:00,8.35,8.37,8.35,8.35,132700.0,4.462,4.4727,4.462,4.462,132700.0
2005-11-07 15:10:00,8.36,8.39,8.35,8.38,330700.0,4.4674,4.4834,4.462,4.4781,330700.0
2005-11-07 15:20:00,8.38,8.38,8.34,8.34,116100.0,4.4781,4.4781,4.4567,4.4567,116100.0
2005-11-07 15:30:00,8.34,8.37,8.34,8.36,428000.0,4.4567,4.4727,4.4567,4.4674,428000.0
2005-11-07 15:40:00,8.36,8.38,8.35,8.35,232700.0,4.4674,4.4781,4.462,4.462,232700.0
2005-11-07 15:50:00,8.35,8.36,8.34,8.36,427300.0,4.462,4.4674,4.4567,4.4674,427300.0
2005-11-08 09:30:00,8.35,8.47,8.29,8.29,354300.0,4.462,4.5262,4.43,4.43,354300.0
2005-11-08 09:40:00,8.3,8.31,8.29,8.31,144200.0,4.4353,4.4407,4.43,4.4407,144200.0
2005-11-08 09:50:00,8.31,8.31,8.29,8.3,171000.0,4.4407,4.4407,4.43,4.4353,171000.0
2005-11-08 10:00:00,8.29,8.3,8.29,8.3,83600.0,4.43,4.4353,4.43,4.4353,83600.0
2005-11-08 10:10:00,8.3,8.3,8.27,8.27,138500.0,4.4353,4.4353,4.4193,4.4193,138500.0
2005-11-08 10:20:00,8.27,8.29,8.27,8.28,172900.0,4.4193,4.43,4.4193,4.4246,172900.0
2005-11-08 10:30:00,8.28,8.3,8.28,8.29,121400.0,4.4246,4.4353,4.4246,4.43,121400.0
2005-11-08 10:40:00,8.29,8.3,8.28,8.29,142700.0,4.43,4.4353,4.4246,4.43,142700.0
2005-11-08 10:50:00,8.29,8.29,8.28,8.28,126600.0,4.43,4.43,4.4246,4.4246,126600.0
2005-11-08 11:00:00,8.28,8.29,8.27,8.27,177200.0,4.4246,4.43,4.4193,4.4193,177200.0
2005-11-08 11:10:00,8.27,8.28,8.27,8.27,77800.0,4.4193,4.4246,4.4193,4.4193,77800.0
2005-11-08 11:20:00,8.27,8.28,8.27,8.27,137200.0,4.4193,4.4246,4.4193,4.4193,137200.0
2005-11-08 11:30:00,8.28,8.28,8.27,8.27,87100.0,4.4246,4.4246,4.4193,4.4193,87100.0
2005-11-08 11:40:00,8.28,8.28,8.26,8.26,117200.0,4.4246,4.4246,4.4139,4.4139,117200.0
2005-11-08 11:50:00,8.26,8.27,8.26,8.27,101800.0,4.4139,4.4193,4.4139,4.4193,101800.0
2005-11-08 12:00:00,8.27,8.27,8.26,8.26,72500.0,4.4193,4.4193,4.4139,4.4139,72500.0
2005-11-08 12:10:00,8.27,8.27,8.25,8.25,85600.0,4.4193,4.4193,4.4086,4.4086,85600.0
2005-11-08 12:20:00,8.26,8.26,8.25,8.26,201400.0,4.4139,4.4139,4.4086,4.4139,201400.0
2005-11-08 12:30:00,8.26,8.26,8.25,8.25,378300.0,4.4139,4.4139,4.4086,4.4086,378300.0
2005-11-08 12:40:00,8.25,8.26,8.25,8.25,71900.0,4.4086,4.4139,4.4086,4.4086,71900.0
2005-11-08 12:50:00,8.25,8.26,8.25,8.25,207100.0,4.4086,4.4139,4.4086,4.4086,207100.0
2005-11-08 13:00:00,8.25,8.26,8.25,8.26,193300.0,4.4086,4.4139,4.4086,4.4139,193300.0
2005-11-08 13:10:00,8.25,8.26,8.24,8.25,217200.0,4.4086,4.4139,4.4033,4.4086,217200.0
2005-11-08 13:20:00,8.24,8.25,8.24,8.24,229400.0,4.4033,4.4086,4.4033,4.4033,229400.0
2005-11-08 13:30:00,8.24,8.25,8.24,8.24,225400.0,4.4033,4.4086,4.4033,4.4033,225400.0
2005-11-08 13:40:00,8.25,8.27,8.24,8.26,581300.0,4.4086,4.4193,4.4033,4.4139,581300.0
2005-11-08 13:50:00,8.25,8.28,8.25,8.28,366500.0,4.4086,4.4246,4.4086,4.4246,366500.0
2005-11-08 14:00:00,8.27,8.28,8.25,8.25,140500.0,4.4193,4.4246,4.4086,4.4086,140500.0
2005-11-08 14:10:00,8.25,8.26,8.25,8.26,115700.0,4.4086,4.4139,4.4086,4.4139,115700.0
2005-11-08 14:20:00,8.26,8.26,8.25,8.26,77900.0,4.4139,4.4139,4.4086,4.4139,77900.0
2005-11-08 14:30:00,8.25,8.26,8.25,8.26,58900.0,4.4086,4.4139,4.4086,4.4139,58900.0
2005-11-08 14:40:00,8.25,8.26,8.25,8.25,118900.0,4.4086,4.4139,4.4086,4.4086,118900.0
2005-11-08 14:50:00,8.25,8.26,8.23,8.23,137600.0,4.4086,4.4139,4.3979,4.3979,137600.0
2005-11-08 15:00:00,8.23,8.24,8.23,8.23,149200.0,4.3979,4.4033,4.3979,4.3979,149200.0
2005-11-08 15:10:00,8.24,8.27,8.23,8.25,350300.0,4.4033,4.4193,4.3979,4.4086,350300.0
2005-11-08 15:20:00,8.26,8.26,8.24,8.24,201400.0,4.4139,4.4139,4.4033,4.4033,201400.0
2005-11-08 15:30:00,8.25,8.26,8.23,8.26,314900.0,4.4086,4.4139,4.3979,4.4139,314900.0
2005-11-08 15:40:00,8.26,8.26,8.25,8.25,243900.0,4.4139,4.4139,4.4086,4.4086,243900.0
2005-11-08 15:50:00,8.26,8.26,8.25,8.26,268500.0,4.4139,4.4139,4.4086,4.4139,268500.0
2005-11-09 09:30:00,8.21,8.23,8.2,8.2,325700.0,4.3872,4.3979,4.3819,4.3819,325700.0
2005-11-09 09:40:00,8.2,8.21,8.15,8.15,421600.0,4.3819,4.3872,4.3552,4.3552,421600.0
2005-11-09 09:50:00,8.15,8.16,8.07,8.08,729800.0,4.3552,4.3605,4.3124,4.3178,729800.0
2005-11-09 10:00:00,8.08,8.09,8.06,8.09,608500.0,4.3178,4.3231,4.3071,4.3231,608500.0
2005-11-09 10:10:00,8.09,8.1,8.06,8.08,505900.0,4.3231,4.3284,4.3071,4.3178,505900.0
2005-11-09 10:20:00,8.08,8.09,8.07,8.08,301500.0,4.3178,4.3231,4.3124,4.3178,301500.0
2005-11-09 10:30:00,8.08,8.13,8.08,8.1,444400.0,4.3178,4.3445,4.3178,4.3284,444400.0
2005-11-09 10:40:00,8.11,8.12,8.09,8.1,234300.0,4.3338,4.3391,4.3231,4.3284,234300.0
2005-11-09 10:50:00,8.11,8.12,8.1,8.11,184900.0,4.3338,4.3391,4.3284,4.3338,184900.0
2005-11-09 11:00:00,8.1,8.11,8.1,8.11,200800.0,4.3284,4.3338,4.3284,4.3338,200800.0
2005-11-09 11:10:00,8.11,8.11,8.09,8.09,153900.0,4.3338,4.3338,4.3231,4.3231,153900.0
2005-11-09 11:20:00,8.09,8.11,8.07,8.07,605500.0,4.3231,4.3338,4.3124,4.3124,605500.0
2005-11-09 11:30:00,8.08,8.08,8.07,8.08,149000.0,4.3178,4.3178,4.3124,4.3178,149000.0
2005-11-09 11:40:00,8.08,8.08,8.07,8.07,169700.0,4.3178,4.3178,4.3124,4.3124,169700.0
2005-11-09 11:50:00,8.07,8.08,8.03,8.03,1387700.0,4.3124,4.3178,4.291,4.291,1387700.0
2005-11-09 12:00:00,8.03,8.05,8.03,8.03,293900.0,4.291,4.3017,4.291,4.291,293900.0
2005-11-09 12:10:00,8.03,8.05,8.03,8.05,419200.0,4.291,4.3017,4.291,4.3017,419200.0
2005-11-09 12:20:00,8.05,8.07,8.05,8.07,424500.0,4.3017,4.3124,4.3017,4.3124,424500.0
2005-11-09 12:30:00,8.05,8.06,8.03,8.05,302400.0,4.3017,4.3071,4.291,4.3017,302400.0
2005-11-09 12:40:00,8.05,8.07,8.04,8.06,408800.0,4.3017,4.3124,4.2964,4.3071,408800.0
2005-11-09 12:50:00,8.07,8.08,8.05,8.05,411900.0,4.3124,4.3178,4.3017,4.3017,411900.0
2005-11-09 13:00:00,8.07,8.08,8.05,8.08,447600.0,4.3124,4.3178,4.3017,4.3178,447600.0
2005-11-09 13:10:00,8.07,8.08,8.06,8.06,169100.0,4.3124,4.3178,4.3071,4.3071,169100.0
2005-11-09 13:20:00,8.07,8.07,8.05,8.05,267700.0,4.3124,4.3124,4.3017,4.3017,267700.0
2005-11-09 13:30:00,8.06,8.06,8.04,8.04,133500.0,4.3071,4.3071,4.2964,4.2964,133500.0
2005-11-09 13:40:00,8.04,8.05,8.04,8.05,151700.0,4.2964,4.3017,4.2964,4.3017,151700.0
2005-11-09 13:50:00,8.04,8.05,8.04,8.04,296900.0,4.2964,4.3017,4.2964,4.2964,296900.0
2005-11-09 14:00:00,8.04,8.05,8.03,8.03,301300.0,4.2964,4.3017,4.291,4.291,301300.0
2005-11-09 14:10:00,8.03,8.04,8.0,8.01,736900.0,4.291,4.2964,4.275,4.2803,736900.0
2005-11-09 14:20:00,8.01,8.02,8.0,8.01,588300.0,4.2803,4.2857,4.275,4.2803,588300.0
2005-11-09 14:30:00,8.01,8.03,8.0,8.03,591000.0,4.2803,4.291,4.275,4.291,591000.0
2005-11-09 14:40:00,8.03,8.03,8.0,8.01,407300.0,4.291,4.291,4.275,4.2803,407300.0
2005-11-09 14:50:00,8.0,8.02,8.0,8.01,452700.0,4.275,4.2857,4.275,4.2803,452700.0
2005-11-09 15:00:00,8.01,8.04,8.0,8.04,591700.0,4.2803,4.2964,4.275,4.2964,591700.0
2005-11-09 15:10:00,8.04,8.06,8.03,8.05,464900.0,4.2964,4.3071,4.291,4.3017,464900.0
2005-11-09 15:20:00,8.05,8.06,8.04,8.04,188100.0,4.3017,4.3071,4.2964,4.2964,188100.0
2005-11-09 15:30:00,8.04,8.05,8.02,8.05,412700.0,4.2964,4.3017,4.2857,4.3017,412700.0
2005-11-09 15:40:00,8.05,8.05,8.03,8.04,403500.0,4.3017,4.3017,4.291,4.2964,403500.0
2005-11-09 15:50:00,8.04,8.04,8.03,8.04,681000.0,4.2964,4.2964,4.291,4.2964,681000.0
2005-11-10 09:30:00,8.03,8.04,8.0,8.0,517300.0,4.291,4.2964,4.275,4.275,517300.0
2005-11-10 09:40:00,8.0,8.01,7.96,7.96,415200.0,4.275,4.2803,4.2536,4.2536,415200.0
2005-11-10 09:50:00,7.96,7.97,7.95,7.96,408000.0,4.2536,4.259,4.2483,4.2536,408000.0
2005-11-10 10:00:00,7.96,7.96,7.94,7.95,337600.0,4.2536,4.2536,4.2429,4.2483,337600.0
2005-11-10 10:10:00,7.96,7.96,7.94,7.94,1121800.0,4.2536,4.2536,4.2429,4.2429,1121800.0
2005-11-10 10:20:00,7.95,7.95,7.91,7.91,349100.0,4.2483,4.2483,4.2269,4.2269,349100.0
2005-11-10 10:30:00,7.92,7.92,7.84,7.84,1126500.0,4.2323,4.2323,4.1895,4.1895,1126500.0
2005-11-10 10:40:00,7.85,7.85,7.78,7.79,919300.0,4.1948,4.1948,4.1574,4.1628,919300.0
2005-11-10 10:50:00,7.79,7.79,7.76,7.77,559100.0,4.1628,4.1628,4.1468,4.1521,559100.0
2005-11-10 11:00:00,7.77,7.79,7.76,7.78,1096400.0,4.1521,4.1628,4.1468,4.1574,1096400.0
2005-11-10 11:10:00,7.78,7.8,7.77,7.78,713100.0,4.1574,4.1681,4.1521,4.1574,713100.0
2005-11-10 11:20:00,7.78,7.85,7.78,7.85,689500.0,4.1574,4.1948,4.1574,4.1948,689500.0
2005-11-10 11:30:00,7.84,7.85,7.81,7.83,565000.0,4.1895,4.1948,4.1735,4.1842,565000.0
2005-11-10 11:40:00,7.83,7.83,7.82,7.82,277700.0,4.1842,4.1842,4.1788,4.1788,277700.0
2005-11-10 11:50:00,7.83,7.83,7.81,7.81,351200.0,4.1842,4.1842,4.1735,4.1735,351200.0
2005-11-10 12:00:00,7.81,7.82,7.8,7.8,455400.0,4.1735,4.1788,4.1681,4.1681,455400.0
2005-11-10 12:10:00,7.8,7.81,7.8,7.81,534100.0,4.1681,4.1735,4.1681,4.1735,534100.0
2005-11-10 12:20:00,7.81,7.81,7.79,7.8,683500.0,4.1735,4.1735,4.1628,4.1681,683500.0
2005-11-10 12:30:00,7.79,7.8,7.79,7.8,712600.0,4.1628,4.1681,4.1628,4.1681,712600.0
2005-11-10 12:40:00,7.79,7.8,7.78,7.8,313300.0,4.1628,4.1681,4.1574,4.1681,313300.0
2005-11-10 12:50:00,7.79,7.8,7.78,7.79,460000.0,4.1628,4.1681,4.1574,4.1628,460000.0
2005-11-10 13:00:00,7.79,7.8,7.77,7.78,837400.0,4.1628,4.1681,4.1521,4.1574,837400.0
2005-11-10 13:10:00,7.78,7.78,7.77,7.77,292600.0,4.1574,4.1574,4.1521,4.1521,292600.0
2005-11-10 13:20:00,7.78,7.78,7.77,7.78,254800.0,4.1574,4.1574,4.1521,4.1574,254800.0
2005-11-10 13:30:00,7.78,7.78,7.77,7.78,438600.0,4.1574,4.1574,4.1521,4.1574,438600.0
2005-11-10 13:40:00,7.78,7.78,7.77,7.78,689700.0,4.1574,4.1574,4.1521,4.1574,689700.0
2005-11-10 13:50:00,7.78,7.78,7.76,7.78,698300.0,4.1574,4.1574,4.1468,4.1574,698300.0
2005-11-10 14:00:00,7.78,7.78,7.77,7.78,597400.0,4.1574,4.1574,4.1521,4.1574,597400.0
2005-11-10 14:10:00,7.78,7.78,7.77,7.78,328000.0,4.1574,4.1574,4.1521,4.1574,328000.0
2005-11-10 14:20:00,7.78,7.79,7.77,7.79,1034800.0,4.1574,4.1628,4.1521,4.1628,1034800.0
2005-11-10 14:30:00,7.78,7.82,7.77,7.78,1586200.0,4.1574,4.1788,4.1521,4.1574,1586200.0
2005-11-10 14:40:00,7.78,7.81,7.78,7.81,804100.0,4.1574,4.1735,4.1574,4.1735,804100.0
2005-11-10 14:50:00,7.8,7.82,7.8,7.82,683300.0,4.1681,4.1788,4.1681,4.1788,683300.0
2005-11-10 15:00:00,7.81,7.83,7.81,7.83,513300.0,4.1735,4.1842,4.1735,4.1842,513300.0
2005-11-10 15:10:00,7.83,7.85,7.83,7.85,625800.0,4.1842,4.1948,4.1842,4.1948,625800.0
2005-11-10 15:20:00,7.85,7.85,7.82,7.83,386900.0,4.1948,4.1948,4.1788,4.1842,386900.0
2005-11-10 15:30:00,7.83,7.84,7.82,7.83,443000.0,4.1842,4.1895,4.1788,4.1842,443000.0
2005-11-10 15:40:00,7.83,7.85,7.82,7.83,835500.0,4.1842,4.1948,4.1788,4.1842,835500.0
2005-11-10 15:50:00,7.83,7.85,7.83,7.84,1237700.0,4.1842,4.1948,4.1842,4.1895,1237700.0
2005-11-11 09:30:00,7.83,7.98,7.83,7.98,902600.0,4.1842,4.2643,4.1842,4.2643,902600.0
2005-11-11 09:40:00,7.97,8.05,7.97,8.02,1038000.0,4.259,4.3017,4.259,4.2857,1038000.0
2005-11-11 09:50:00,8.02,8.05,7.99,8.0,509300.0,4.2857,4.3017,4.2697,4.275,509300.0
2005-11-11 10:00:00,8.01,8.01,7.97,7.98,337100.0,4.2803,4.2803,4.259,4.2643,337100.0
2005-11-11 10:10:00,7.99,8.01,7.98,8.0,758400.0,4.2697,4.2803,4.2643,4.275,758400.0
2005-11-11 10:20:00,7.99,8.03,7.99,8.02,422800.0,4.2697,4.291,4.2697,4.2857,422800.0
2005-11-11 10:30:00,8.02,8.02,8.0,8.01,183300.0,4.2857,4.2857,4.275,4.2803,183300.0
2005-11-11 10:40:00,8.01,8.01,8.0,8.01,245600.0,4.2803,4.2803,4.275,4.2803,245600.0
2005-11-11 10:50:00,8.0,8.01,8.0,8.01,221900.0,4.275,4.2803,4.275,4.2803,221900.0
2005-11-11 11:00:00,8.0,8.04,8.0,8.01,553800.0,4.275,4.2964,4.275,4.2803,553800.0
2005-11-11 11:10:00,8.0,8.02,8.0,8.0,380900.0,4.275,4.2857,4.275,4.275,380900.0
2005-11-11 11:20:00,8.0,8.03,8.0,8.01,1853600.0,4.275,4.291,4.275,4.2803,1853600.0
2005-11-11 11:30:00,8.02,8.03,8.01,8.01,272400.0,4.2857,4.291,4.2803,4.2803,272400.0
2005-11-11 11:40:00,8.02,8.03,8.01,8.03,324600.0,4.2857,4.291,4.2803,4.291,324600.0
2005-11-11 11:50:00,8.03,8.04,8.02,8.02,308700.0,4.291,4.2964,4.2857,4.2857,308700.0
2005-11-11 12:00:00,8.03,8.03,8.0,8.0,299000.0,4.291,4.291,4.275,4.275,299000.0
2005-11-11 12:10:00,8.01,8.02,8.0,8.02,102200.0,4.2803,4.2857,4.275,4.2857,102200.0
2005-11-11 12:20:00,8.02,8.02,8.0,8.01,74200.0,4.2857,4.2857,4.275,4.2803,74200.0
2005-11-11 12:30:00,8.0,8.02,8.0,8.0,179000.0,4.275,4.2857,4.275,4.275,179000.0
2005-11-11 12:40:00,8.01,8.01,7.99,8.0,912300.0,4.2803,4.2803,4.2697,4.275,912300.0
2005-11-11 12:50:00,8.01,8.01,7.97,7.98,336800.0,4.2803,4.2803,4.259,4.2643,336800.0
2005-11-11 13:00:00,7.98,7.98,7.96,7.96,215600.0,4.2643,4.2643,4.2536,4.2536,215600.0
2005-11-11 13:10:00,7.96,7.97,7.95,7.97,222100.0,4.2536,4.259,4.2483,4.259,222100.0
2005-11-11 13:20:00,7.96,7.97,7.94,7.94,287200.0,4.2536,4.259,4.2429,4.2429,287200.0
2005-11-11 13:30:00,7.95,7.95,7.92,7.94,356200.0,4.2483,4.2483,4.2323,4.2429,356200.0
2005-11-11 13:40:00,7.94,7.94,7.91,7.91,251600.0,4.2429,4.2429,4.2269,4.2269,251600.0
2005-11-11 13:50:00,7.91,7.92,7.91,7.91,640800.0,4.2269,4.2323,4.2269,4.2269,640800.0
2005-11-11 14:00:00,7.91,7.94,7.91,7.94,392000.0,4.2269,4.2429,4.2269,4.2429,392000.0
2005-11-11 14:10:00,7.94,7.94,7.92,7.92,121600.0,4.2429,4.2429,4.2323,4.2323,121600.0
2005-11-11 14:20:00,7.92,7.96,7.92,7.95,645900.0,4.2323,4.2536,4.2323,4.2483,645900.0
2005-11-11 14:30:00,7.95,7.96,7.94,7.96,240300.0,4.2483,4.2536,4.2429,4.2536,240300.0
2005-11-11 14:40:00,7.95,7.96,7.95,7.96,137600.0,4.2483,4.2536,4.2483,4.2536,137600.0
2005-11-11 14:50:00,7.96,7.96,7.94,7.94,175800.0,4.2536,4.2536,4.2429,4.2429,175800.0
2005-11-11 15:00:00,7.94,7.95,7.93,7.94,256700.0,4.2429,4.2483,4.2376,4.2429,256700.0
2005-11-11 15:10:00,7.93,7.96,7.93,7.95,333300.0,4.2376,4.2536,4.2376,4.2483,333300.0
2005-11-11 15:20:00,7.95,7.97,7.94,7.97,1536800.0,4.2483,4.259,4.2429,4.259,1536800.0
2005-11-11 15:30:00,7.96,8.0,7.96,7.99,1983800.0,4.2536,4.275,4.2536,4.2697,1983800.0
2005-11-11 15:40:00,7.99,8.0,7.97,7.97,392700.0,4.2697,4.275,4.259,4.259,392700.0
2005-11-11 15:50:00,7.98,8.0,7.97,7.98,661100.0,4.2643,4.275,4.259,4.2643,661100.0
2005-11-14 09:30:00,8.05,8.05,7.98,7.98,734800.0,4.3017,4.3017,4.2643,4.2643,734800.0
2005-11-14 09:40:00,7.99,7.99,7.95,7.97,548600.0,4.2697,4.2697,4.2483,4.259,548600.0
2005-11-14 09:50:00,7.96,7.97,7.93,7.94,494200.0,4.2536,4.259,4.2376,4.2429,494200.0
2005-11-14 10:00:00,7.93,7.94,7.91,7.94,748000.0,4.2376,4.2429,4.2269,4.2429,748000.0
2005-11-14 10:10:00,7.94,7.97,7.93,7.95,283100.0,4.2429,4.259,4.2376,4.2483,283100.0
2005-11-14 10:20:00,7.96,7.98,7.95,7.96,322200.0,4.2536,4.2643,4.2483,4.2536,322200.0
2005-11-14 10:30:00,7.96,7.98,7.96,7.96,247000.0,4.2536,4.2643,4.2536,4.2536,247000.0
2005-11-14 10:40:00,7.97,7.98,7.96,7.97,269000.0,4.259,4.2643,4.2536,4.259,269000.0
2005-11-14 10:50:00,7.97,7.97,7.93,7.93,280700.0,4.259,4.259,4.2376,4.2376,280700.0
2005-11-14 11:00:00,7.93,7.95,7.93,7.93,184000.0,4.2376,4.2483,4.2376,4.2376,184000.0
2005-11-14 11:10:00,7.93,7.94,7.91,7.93,235800.0,4.2376,4.2429,4.2269,4.2376,235800.0
2005-11-14 11:20:00,7.93,7.95,7.93,7.94,238300.0,4.2376,4.2483,4.2376,4.2429,238300.0
2005-11-14 11:30:00,7.95,7.95,7.93,7.93,193600.0,4.2483,4.2483,4.2376,4.2376,193600.0
2005-11-14 11:40:00,7.93,7.94,7.93,7.93,312900.0,4.2376,4.2429,4.2376,4.2376,312900.0
2005-11-14 11:50:00,7.93,7.94,7.93,7.93,127900.0,4.2376,4.2429,4.2376,4.2376,127900.0
2005-11-14 12:00:00,7.94,7.95,7.93,7.94,121100.0,4.2429,4.2483,4.2376,4.2429,121100.0
2005-11-14 12:10:00,7.94,7.95,7.94,7.94,114500.0,4.2429,4.2483,4.2429,4.2429,114500.0
2005-11-14 12:20:00,7.94,7.95,7.93,7.93,80700.0,4.2429,4.2483,4.2376,4.2376,80700.0
2005-11-14 12:30:00,7.93,7.94,7.93,7.93,84000.0,4.2376,4.2429,4.2376,4.2376,84000.0
2005-11-14 12:40:00,7.94,7.94,7.93,7.94,166200.0,4.2429,4.2429,4.2376,4.2429,166200.0
2005-11-14 12:50:00,7.94,7.95,7.93,7.93,126200.0,4.2429,4.2483,4.2376,4.2376,126200.0
2005-11-14 13:00:00,7.93,7.94,7.92,7.92,112300.0,4.2376,4.2429,4.2323,4.2323,112300.0
2005-11-14 13:10:00,7.92,7.93,7.92,7.92,189400.0,4.2323,4.2376,4.2323,4.2323,189400.0
2005-11-14 13:20:00,7.92,7.93,7.92,7.92,87600.0,4.2323,4.2376,4.2323,4.2323,87600.0
2005-11-14 13:30:00,7.93,7.93,7.9,7.91,339600.0,4.2376,4.2376,4.2216,4.2269,339600.0
2005-11-14 13:40:00,7.91,7.92,7.9,7.92,222700.0,4.2269,4.2323,4.2216,4.2323,222700.0
2005-11-14 13:50:00,7.92,7.92,7.9,7.91,124900.0,4.2323,4.2323,4.2216,4.2269,124900.0
2005-11-14 14:00:00,7.9,7.91,7.9,7.9,232200.0,4.2216,4.2269,4.2216,4.2216,232200.0
2005-11-14 14:10:00,7.9,7.91,7.9,7.91,298100.0,4.2216,4.2269,4.2216,4.2269,298100.0
2005-11-14 14:20:00,7.9,7.91,7.9,7.91,305900.0,4.2216,4.2269,4.2216,4.2269,305900.0
2005-11-14 14:30:00,7.9,7.91,7.9,7.9,141200.0,4.2216,4.2269,4.2216,4.2216,141200.0
2005-11-14 14:40:00,7.9,7.91,7.9,7.9,96600.0,4.2216,4.2269,4.2216,4.2216,96600.0
2005-11-14 14:50:00,7.91,7.91,7.9,7.9,267300.0,4.2269,4.2269,4.2216,4.2216,267300.0
2005-11-14 15:00:00,7.91,7.91,7.9,7.9,155800.0,4.2269,4.2269,4.2216,4.2216,155800.0
2005-11-14 15:10:00,7.9,7.91,7.9,7.91,585200.0,4.2216,4.2269,4.2216,4.2269,585200.0
2005-11-14 15:20:00,7.91,7.93,7.9,7.92,1098700.0,4.2269,4.2376,4.2216,4.2323,1098700.0
2005-11-14 15:30:00,7.93,7.94,7.91,7.91,283200.0,4.2376,4.2429,4.2269,4.2269,283200.0
2005-11-14 15:40:00,7.91,7.93,7.9,7.92,507900.0,4.2269,4.2376,4.2216,4.2323,507900.0
2005-11-14 15:50:00,7.93,7.94,7.92,7.93,342600.0,4.2376,4.2429,4.2323,4.2376,342600.0
2005-11-15 09:30:00,7.95,7.98,7.95,7.95,359300.0,4.2483,4.2643,4.2483,4.2483,359300.0
2005-11-15 09:40:00,7.95,7.97,7.93,7.93,524100.0,4.2483,4.259,4.2376,4.2376,524100.0
2005-11-15 09:50:00,7.93,7.94,7.93,7.93,156000.0,4.2376,4.2429,4.2376,4.2376,156000.0
2005-11-15 10:00:00,7.93,7.94,7.92,7.92,79200.0,4.2376,4.2429,4.2323,4.2323,79200.0
2005-11-15 10:10:00,7.92,7.93,7.91,7.91,136700.0,4.2323,4.2376,4.2269,4.2269,136700.0
2005-11-15 10:20:00,7.91,7.92,7.91,7.91,137900.0,4.2269,4.2323,4.2269,4.2269,137900.0
2005-11-15 10:30:00,7.91,7.93,7.91,7.92,128600.0,4.2269,4.2376,4.2269,4.2323,128600.0
2005-11-15 10:40:00,7.92,7.94,7.92,7.93,86800.0,4.2323,4.2429,4.2323,4.2376,86800.0
2005-11-15 10:50:00,7.94,7.94,7.9,7.9,459900.0,4.2429,4.2429,4.2216,4.2216,459900.0
2005-11-15 11:00:00,7.9,7.9,7.88,7.89,217500.0,4.2216,4.2216,4.2109,4.2162,217500.0
2005-11-15 11:10:00,7.88,7.89,7.88,7.88,124300.0,4.2109,4.2162,4.2109,4.2109,124300.0
2005-11-15 11:20:00,7.89,7.91,7.88,7.89,246900.0,4.2162,4.2269,4.2109,4.2162,246900.0
2005-11-15 11:30:00,7.89,7.89,7.85,7.85,237800.0,4.2162,4.2162,4.1948,4.1948,237800.0
2005-11-15 11:40:00,7.85,7.87,7.85,7.85,328700.0,4.1948,4.2055,4.1948,4.1948,328700.0
2005-11-15 11:50:00,7.85,7.88,7.85,7.87,364600.0,4.1948,4.2109,4.1948,4.2055,364600.0
2005-11-15 12:00:00,7.87,7.88,7.86,7.87,120600.0,4.2055,4.2109,4.2002,4.2055,120600.0
2005-11-15 12:10:00,7.87,7.88,7.86,7.88,582700.0,4.2055,4.2109,4.2002,4.2109,582700.0
2005-11-15 12:20:00,7.87,7.9,7.87,7.88,634300.0,4.2055,4.2216,4.2055,4.2109,634300.0
2005-11-15 12:30:00,7.88,7.93,7.87,7.92,615800.0,4.2109,4.2376,4.2055,4.2323,615800.0
2005-11-15 12:40:00,7.92,7.93,7.91,7.91,319100.0,4.2323,4.2376,4.2269,4.2269,319100.0
2005-11-15 12:50:00,7.92,7.92,7.91,7.92,151800.0,4.2323,4.2323,4.2269,4.2323,151800.0
2005-11-15 13:00:00,7.91,7.94,7.91,7.92,207900.0,4.2269,4.2429,4.2269,4.2323,207900.0
2005-11-15 13:10:00,7.92,7.92,7.91,7.91,81300.0,4.2323,4.2323,4.2269,4.2269,81300.0
2005-11-15 13:20:00,7.91,7.92,7.88,7.88,560400.0,4.2269,4.2323,4.2109,4.2109,560400.0
2005-11-15 13:30:00,7.88,7.89,7.87,7.87,152500.0,4.2109,4.2162,4.2055,4.2055,152500.0
2005-11-15 13:40:00,7.87,7.88,7.85,7.86,183200.0,4.2055,4.2109,4.1948,4.2002,183200.0
2005-11-15 13:50:00,7.86,7.88,7.85,7.88,217900.0,4.2002,4.2109,4.1948,4.2109,217900.0
2005-11-15 14:00:00,7.88,7.88,7.85,7.85,121500.0,4.2109,4.2109,4.1948,4.1948,121500.0
2005-11-15 14:10:00,7.86,7.86,7.85,7.85,304100.0,4.2002,4.2002,4.1948,4.1948,304100.0
2005-11-15 14:20:00,7.86,7.86,7.83,7.84,277500.0,4.2002,4.2002,4.1842,4.1895,277500.0
2005-11-15 14:30:00,7.83,7.84,7.82,7.84,342000.0,4.1842,4.1895,4.1788,4.1895,342000.0
2005-11-15 14:40:00,7.84,7.85,7.83,7.83,432200.0,4.1895,4.1948,4.1842,4.1842,432200.0
2005-11-15 14:50:00,7.83,7.84,7.83,7.83,127100.0,4.1842,4.1895,4.1842,4.1842,127100.0
2005-11-15 15:00:00,7.83,7.85,7.82,7.84,488900.0,4.1842,4.1948,4.1788,4.1895,488900.0
2005-11-15 15:10:00,7.84,7.85,7.83,7.85,404200.0,4.1895,4.1948,4.1842,4.1948,404200.0
2005-11-15 15:20:00,7.84,7.85,7.84,7.84,384000.0,4.1895,4.1948,4.1895,4.1895,384000.0
2005-11-15 15:30:00,7.85,7.85,7.83,7.85,537800.0,4.1948,4.1948,4.1842,4.1948,537800.0
2005-11-15 15:40:00,7.85,7.86,7.83,7.83,888200.0,4.1948,4.2002,4.1842,4.1842,888200.0
2005-11-15 15:50:00,7.84,7.84,7.83,7.83,637600.0,4.1895,4.1895,4.1842,4.1842,637600.0
2005-11-16 09:30:00,7.82,7.86,7.82,7.82,540000.0,4.1788,4.2002,4.1788,4.1788,540000.0
2005-11-16 09:40:00,7.82,7.83,7.82,7.83,204300.0,4.1788,4.1842,4.1788,4.1842,204300.0
2005-11-16 09:50:00,7.82,7.83,7.8,7.81,481700.0,4.1788,4.1842,4.1681,4.1735,481700.0
2005-11-16 10:00:00,7.8,7.81,7.78,7.78,270600.0,4.1681,4.1735,4.1574,4.1574,270600.0
2005-11-16 10:10:00,7.79,7.79,7.77,7.77,332600.0,4.1628,4.1628,4.1521,4.1521,332600.0
2005-11-16 10:20:00,7.77,7.78,7.77,7.77,176800.0,4.1521,4.1574,4.1521,4.1521,176800.0
2005-11-16 10:30:00,7.77,7.78,7.76,7.76,307800.0,4.1521,4.1574,4.1468,4.1468,307800.0
2005-11-16 10:40:00,7.77,7.77,7.76,7.77,135300.0,4.1521,4.1521,4.1468,4.1521,135300.0
2005-11-16 10:50:00,7.77,7.77,7.76,7.77,120800.0,4.1521,4.1521,4.1468,4.1521,120800.0
2005-11-16 11:00:00,7.76,7.77,7.76,7.77,65200.0,4.1468,4.1521,4.1468,4.1521,65200.0
2005-11-16 11:10:00,7.76,7.77,7.76,7.76,108200.0,4.1468,4.1521,4.1468,4.1468,108200.0
2005-11-16 11:20:00,7.77,7.77,7.76,7.76,288300.0,4.1521,4.1521,4.1468,4.1468,288300.0
2005-11-16 11:30:00,7.76,7.77,7.75,7.76,733800.0,4.1468,4.1521,4.1414,4.1468,733800.0
2005-11-16 11:40:00,7.75,7.76,7.72,7.72,344000.0,4.1414,4.1468,4.1254,4.1254,344000.0
2005-11-16 11:50:00,7.72,7.72,7.7,7.7,285100.0,4.1254,4.1254,4.1147,4.1147,285100.0
2005-11-16 12:00:00,7.71,7.71,7.7,7.7,215200.0,4.12,4.12,4.1147,4.1147,215200.0
2005-11-16 12:10:00,7.7,7.71,7.7,7.71,191100.0,4.1147,4.12,4.1147,4.12,191100.0
2005-11-16 12:20:00,7.71,7.71,7.67,7.68,817700.0,4.12,4.12,4.0987,4.104,817700.0
2005-11-16 12:30:00,7.67,7.68,7.66,7.67,368400.0,4.0987,4.104,4.0933,4.0987,368400.0
2005-11-16 12:40:00,7.66,7.68,7.62,7.62,627900.0,4.0933,4.104,4.0719,4.0719,627900.0
2005-11-16 12:50:00,7.62,7.63,7.62,7.62,277800.0,4.0719,4.0773,4.0719,4.0719,277800.0
2005-11-16 13:00:00,7.62,7.63,7.61,7.62,317200.0,4.0719,4.0773,4.0666,4.0719,317200.0
2005-11-16 13:10:00,7.61,7.62,7.61,7.61,221000.0,4.0666,4.0719,4.0666,4.0666,221000.0
2005-11-16 13:20:00,7.62,7.62,7.6,7.61,412700.0,4.0719,4.0719,4.0613,4.0666,412700.0
2005-11-16 13:30:00,7.61,7.61,7.58,7.59,617000.0,4.0666,4.0666,4.0506,4.0559,617000.0
2005-11-16 13:40:00,7.6,7.61,7.59,7.61,637400.0,4.0613,4.0666,4.0559,4.0666,637400.0
2005-11-16 13:50:00,7.61,7.62,7.59,7.6,611200.0,4.0666,4.0719,4.0559,4.0613,611200.0
2005-11-16 14:00:00,7.6,7.65,7.59,7.65,822900.0,4.0613,4.088,4.0559,4.088,822900.0
2005-11-16 14:10:00,7.64,7.65,7.63,7.64,345200.0,4.0826,4.088,4.0773,4.0826,345200.0
2005-11-16 14:20:00,7.64,7.64,7.63,7.64,227100.0,4.0826,4.0826,4.0773,4.0826,227100.0
2005-11-16 14:30:00,7.64,7.64,7.61,7.62,292300.0,4.0826,4.0826,4.0666,4.0719,292300.0
2005-11-16 14:40:00,7.61,7.62,7.61,7.61,444300.0,4.0666,4.0719,4.0666,4.0666,444300.0
2005-11-16 14:50:00,7.61,7.62,7.61,7.61,251900.0,4.0666,4.0719,4.0666,4.0666,251900.0
2005-11-16 15:00:00,7.62,7.63,7.61,7.63,630300.0,4.0719,4.0773,4.0666,4.0773,630300.0
2005-11-16 15:10:00,7.63,7.64,7.62,7.63,446800.0,4.0773,4.0826,4.0719,4.0773,446800.0
2005-11-16 15:20:00,7.64,7.67,7.63,7.66,765100.0,4.0826,4.0987,4.0773,4.0933,765100.0
2005-11-16 15:30:00,7.67,7.69,7.66,7.69,783800.0,4.0987,4.1093,4.0933,4.1093,783800.0
2005-11-16 15:40:00,7.69,7.7,7.67,7.67,1172700.0,4.1093,4.1147,4.0987,4.0987,1172700.0
2005-11-16 15:50:00,7.68,7.68,7.63,7.66,1617500.0,4.104,4.104,4.0773,4.0933,1617500.0
2005-11-17 09:30:00,7.7,7.7,7.64,7.64,942400.0,4.1147,4.1147,4.0826,4.0826,942400.0
2005-11-17 09:40:00,7.64,7.65,7.57,7.6,713300.0,4.0826,4.088,4.0452,4.0613,713300.0
2005-11-17 09:50:00,7.61,7.61,7.58,7.59,412600.0,4.0666,4.0666,4.0506,4.0559,412600.0
2005-11-17 10:00:00,7.58,7.64,7.57,7.64,726600.0,4.0506,4.0826,4.0452,4.0826,726600.0
2005-11-17 10:10:00,7.63,7.73,7.62,7.73,1969700.0,4.0773,4.1307,4.0719,4.1307,1969700.0
2005-11-17 10:20:00,7.73,7.73,7.68,7.7,659100.0,4.1307,4.1307,4.104,4.1147,659100.0
2005-11-17 10:30:00,7.68,7.69,7.65,7.67,495600.0,4.104,4.1093,4.088,4.0987,495600.0
2005-11-17 10:40:00,7.67,7.67,7.63,7.65,376600.0,4.0987,4.0987,4.0773,4.088,376600.0
2005-11-17 10:50:00,7.65,7.67,7.62,7.63,325000.0,4.088,4.0987,4.0719,4.0773,325000.0
2005-11-17 11:00:00,7.63,7.64,7.61,7.62,550200.0,4.0773,4.0826,4.0666,4.0719,550200.0
2005-11-17 11:10:00,7.62,7.67,7.61,7.67,672400.0,4.0719,4.0987,4.0666,4.0987,672400.0
2005-11-17 11:20:00,7.67,7.68,7.67,7.68,316900.0,4.0987,4.104,4.0987,4.104,316900.0
2005-11-17 11:30:00,7.67,7.71,7.67,7.71,688900.0,4.0987,4.12,4.0987,4.12,688900.0
2005-11-17 11:40:00,7.7,7.71,7.68,7.69,346100.0,4.1147,4.12,4.104,4.1093,346100.0
2005-11-17 11:50:00,7.69,7.72,7.68,7.72,316100.0,4.1093,4.1254,4.104,4.1254,316100.0
2005-11-17 12:00:00,7.72,7.72,7.71,7.71,181100.0,4.1254,4.1254,4.12,4.12,181100.0
2005-11-17 12:10:00,7.71,7.75,7.7,7.74,814000.0,4.12,4.1414,4.1147,4.1361,814000.0
2005-11-17 12:20:00,7.73,7.76,7.73,7.76,230100.0,4.1307,4.1468,4.1307,4.1468,230100.0
2005-11-17 12:30:00,7.74,7.76,7.74,7.75,216300.0,4.1361,4.1468,4.1361,4.1414,216300.0
2005-11-17 12:40:00,7.75,7.75,7.72,7.72,158600.0,4.1414,4.1414,4.1254,4.1254,158600.0
2005-11-17 12:50:00,7.72,7.74,7.71,7.73,175100.0,4.1254,4.1361,4.12,4.1307,175100.0
2005-11-17 13:00:00,7.73,7.73,7.7,7.71,144400.0,4.1307,4.1307,4.1147,4.12,144400.0
2005-11-17 13:10:00,7.7,7.71,7.69,7.69,214300.0,4.1147,4.12,4.1093,4.1093,214300.0
2005-11-17 13:20:00,7.7,7.7,7.68,7.69,392500.0,4.1147,4.1147,4.104,4.1093,392500.0
2005-11-17 13:30:00,7.68,7.7,7.68,7.7,221500.0,4.104,4.1147,4.104,4.1147,221500.0
2005-11-17 13:40:00,7.69,7.7,7.68,7.69,235800.0,4.1093,4.1147,4.104,4.1093,235800.0
2005-11-17 13:50:00,7.69,7.72,7.67,7.71,360000.0,4.1093,4.1254,4.0987,4.12,360000.0
2005-11-17 14:00:00,7.71,7.72,7.69,7.7,439200.0,4.12,4.1254,4.1093,4.1147,439200.0
2005-11-17 14:10:00,7.69,7.73,7.69,7.73,465900.0,4.1093,4.1307,4.1093,4.1307,465900.0
2005-11-17 14:20:00,7.72,7.77,7.72,7.76,1037200.0,4.1254,4.1521,4.1254,4.1468,1037200.0
2005-11-17 14:30:00,7.75,7.8,7.75,7.79,989900.0,4.1414,4.1681,4.1414,4.1628,989900.0
2005-11-17 14:40:00,7.79,7.86,7.76,7.81,1619700.0,4.1628,4.2002,4.1468,4.1735,1619700.0
2005-11-17 14:50:00,7.8,7.81,7.79,7.79,351700.0,4.1681,4.1735,4.1628,4.1628,351700.0
2005-11-17 15:00:00,7.8,7.82,7.79,7.82,361100.0,4.1681,4.1788,4.1628,4.1788,361100.0
2005-11-17 15:10:00,7.82,7.86,7.77,7.77,966600.0,4.1788,4.2002,4.1521,4.1521,966600.0
2005-11-17 15:20:00,7.77,7.78,7.75,7.77,847000.0,4.1521,4.1574,4.1414,4.1521,847000.0
2005-11-17 15:30:00,7.76,7.79,7.75,7.79,743300.0,4.1468,4.1628,4.1414,4.1628,743300.0
2005-11-17 15:40:00,7.79,7.85,7.78,7.84,1070000.0,4.1628,4.1948,4.1574,4.1895,1070000.0
2005-11-17 15:50:00,7.85,7.85,7.79,7.8,1463900.0,4.1948,4.1948,4.1628,4.1681,1463900.0
2005-11-18 09:30:00,7.81,7.9,7.81,7.89,1646700.0,4.1735,4.2216,4.1735,4.2162,1646700.0
2005-11-18 09:40:00,7.89,7.9,7.86,7.89,548000.0,4.2162,4.2216,4.2002,4.2162,548000.0
2005-11-18 09:50:00,7.89,8.0,7.89,8.0,1753400.0,4.2162,4.275,4.2162,4.275,1753400.0
2005-11-18 10:00:00,7.99,8.13,7.99,8.11,2128400.0,4.2697,4.3445,4.2697,4.3338,2128400.0
2005-11-18 10:10:00,8.11,8.16,8.07,8.13,1830900.0,4.3338,4.3605,4.3124,4.3445,1830900.0
2005-11-18 10:20:00,8.13,8.14,8.06,8.08,968200.0,4.3445,4.3498,4.3071,4.3178,968200.0
2005-11-18 10:30:00,8.09,8.11,8.07,8.1,783500.0,4.3231,4.3338,4.3124,4.3284,783500.0
2005-11-18 10:40:00,8.1,8.11,8.08,8.09,742900.0,4.3284,4.3338,4.3178,4.3231,742900.0
2005-11-18 10:50:00,8.1,8.12,8.09,8.11,470000.0,4.3284,4.3391,4.3231,4.3338,470000.0
2005-11-18 11:00:00,8.11,8.11,8.09,8.09,399400.0,4.3338,4.3338,4.3231,4.3231,399400.0
2005-11-18 11:10:00,8.1,8.14,8.09,8.13,804300.0,4.3284,4.3498,4.3231,4.3445,804300.0
2005-11-18 11:20:00,8.14,8.14,8.1,8.12,829500.0,4.3498,4.3498,4.3284,4.3391,829500.0
2005-11-18 11:30:00,8.12,8.13,8.05,8.07,1175100.0,4.3391,4.3445,4.3017,4.3124,1175100.0
2005-11-18 11:40:00,8.07,8.1,8.05,8.08,1467600.0,4.3124,4.3284,4.3017,4.3178,1467600.0
2005-11-18 11:50:00,8.08,8.11,8.07,8.09,438700.0,4.3178,4.3338,4.3124,4.3231,438700.0
2005-11-18 12:00:00,8.09,8.12,8.08,8.12,624600.0,4.3231,4.3391,4.3178,4.3391,624600.0
2005-11-18 12:10:00,8.12,8.12,8.11,8.12,255600.0,4.3391,4.3391,4.3338,4.3391,255600.0
2005-11-18 12:20:00,8.12,8.14,8.11,8.14,406300.0,4.3391,4.3498,4.3338,4.3498,406300.0
2005-11-18 12:30:00,8.13,8.21,8.13,8.19,1264900.0,4.3445,4.3872,4.3445,4.3765,1264900.0
2005-11-18 12:40:00,8.19,8.23,8.16,8.16,598500.0,4.3765,4.3979,4.3605,4.3605,598500.0
2005-11-18 12:50:00,8.15,8.22,8.14,8.2,1070600.0,4.3552,4.3926,4.3498,4.3819,1070600.0
2005-11-18 13:00:00,8.2,8.22,8.18,8.19,552800.0,4.3819,4.3926,4.3712,4.3765,552800.0
2005-11-18 13:10:00,8.19,8.21,8.17,8.19,568800.0,4.3765,4.3872,4.3658,4.3765,568800.0
2005-11-18 13:20:00,8.18,8.19,8.15,8.17,1014100.0,4.3712,4.3765,4.3552,4.3658,1014100.0
2005-11-18 13:30:00,8.17,8.18,8.17,8.17,590900.0,4.3658,4.3712,4.3658,4.3658,590900.0
2005-11-18 13:40:00,8.18,8.18,8.17,8.17,211200.0,4.3712,4.3712,4.3658,4.3658,211200.0
2005-11-18 13:50:00,8.17,8.21,8.17,8.2,1610700.0,4.3658,4.3872,4.3658,4.3819,1610700.0
2005-11-18 14:00:00,8.2,8.22,8.2,8.21,641200.0,4.3819,4.3926,4.3819,4.3872,641200.0
2005-11-18 14:10:00,8.2,8.23,8.2,8.22,527400.0,4.3819,4.3979,4.3819,4.3926,527400.0
2005-11-18 14:20:00,8.22,8.24,8.22,8.24,483100.0,4.3926,4.4033,4.3926,4.4033,483100.0
2005-11-18 14:30:00,8.24,8.26,8.23,8.26,905900.0,4.4033,4.4139,4.3979,4.4139,905900.0
2005-11-18 14:40:00,8.26,8.28,8.25,8.28,868200.0,4.4139,4.4246,4.4086,4.4246,868200.0
2005-11-18 14:50:00,8.28,8.29,8.24,8.24,923800.0,4.4246,4.43,4.4033,4.4033,923800.0
2005-11-18 15:00:00,8.24,8.27,8.24,8.26,771000.0,4.4033,4.4193,4.4033,4.4139,771000.0
2005-11-18 15:10:00,8.26,8.3,8.25,8.29,664400.0,4.4139,4.4353,4.4086,4.43,664400.0
2005-11-18 15:20:00,8.29,8.34,8.29,8.34,1060200.0,4.43,4.4567,4.43,4.4567,1060200.0
2005-11-18 15:30:00,8.34,8.34,8.31,8.34,980400.0,4.4567,4.4567,4.4407,4.4567,980400.0
2005-11-18 15:40:00,8.33,8.38,8.33,8.36,1670200.0,4.4513,4.4781,4.4513,4.4674,1670200.0
2005-11-18 15:50:00,8.37,8.42,8.36,8.4,2347400.0,4.4727,4.4994,4.4674,4.4888,2347400.0
2005-11-21 09:30:00,8.5,8.53,8.31,8.37,1951600.0,4.5422,4.5582,4.4407,4.4727,1951600.0
2005-11-21 09:40:00,8.37,8.45,8.35,8.42,2263600.0,4.4727,4.5155,4.462,4.4994,2263600.0
2005-11-21 09:50:00,8.42,8.42,8.36,8.37,307800.0,4.4994,4.4994,4.4674,4.4727,307800.0
2005-11-21 10:00:00,8.37,8.41,8.37,8.4,565800.0,4.4727,4.4941,4.4727,4.4888,565800.0
2005-11-21 10:10:00,8.41,8.41,8.37,8.39,457300.0,4.4941,4.4941,4.4727,4.4834,457300.0
2005-11-21 10:20:00,8.38,8.39,8.33,8.34,770700.0,4.4781,4.4834,4.4513,4.4567,770700.0
2005-11-21 10:30:00,8.34,8.35,8.32,8.33,464100.0,4.4567,4.462,4.446,4.4513,464100.0
2005-11-21 10:40:00,8.33,8.37,8.32,8.35,492800.0,4.4513,4.4727,4.446,4.462,492800.0
2005-11-21 10:50:00,8.36,8.38,8.35,8.38,318000.0,4.4674,4.4781,4.462,4.4781,318000.0
2005-11-21 11:00:00,8.38,8.38,8.35,8.36,324600.0,4.4781,4.4781,4.462,4.4674,324600.0
2005-11-21 11:10:00,8.35,8.36,8.31,8.34,812400.0,4.462,4.4674,4.4407,4.4567,812400.0
2005-11-21 11:20:00,8.35,8.35,8.31,8.34,952900.0,4.462,4.462,4.4407,4.4567,952900.0
2005-11-21 11:30:00,8.34,8.34,8.33,8.34,322400.0,4.4567,4.4567,4.4513,4.4567,322400.0
2005-11-21 11:40:00,8.34,8.34,8.32,8.34,460400.0,4.4567,4.4567,4.446,4.4567,460400.0
2005-11-21 11:50:00,8.34,8.35,8.33,8.34,309300.0,4.4567,4.462,4.4513,4.4567,309300.0
2005-11-21 12:00:00,8.33,8.35,8.32,8.33,374700.0,4.4513,4.462,4.446,4.4513,374700.0
2005-11-21 12:10:00,8.33,8.33,8.31,8.31,230900.0,4.4513,4.4513,4.4407,4.4407,230900.0
2005-11-21 12:20:00,8.31,8.33,8.31,8.32,341500.0,4.4407,4.4513,4.4407,4.446,341500.0
2005-11-21 12:30:00,8.31,8.32,8.31,8.32,183300.0,4.4407,4.446,4.4407,4.446,183300.0
2005-11-21 12:40:00,8.31,8.35,8.31,8.32,687900.0,4.4407,4.462,4.4407,4.446,687900.0
2005-11-21 12:50:00,8.32,8.32,8.3,8.3,358500.0,4.446,4.446,4.4353,4.4353,358500.0
2005-11-21 13:00:00,8.3,8.3,8.27,8.28,579100.0,4.4353,4.4353,4.4193,4.4246,579100.0
2005-11-21 13:10:00,8.28,8.29,8.24,8.24,888700.0,4.4246,4.43,4.4033,4.4033,888700.0
2005-11-21 13:20:00,8.24,8.25,8.22,8.24,306800.0,4.4033,4.4086,4.3926,4.4033,306800.0
2005-11-21 13:30:00,8.24,8.25,8.23,8.25,253100.0,4.4033,4.4086,4.3979,4.4086,253100.0
2005-11-21 13:40:00,8.25,8.25,8.18,8.19,567300.0,4.4086,4.4086,4.3712,4.3765,567300.0
2005-11-21 13:50:00,8.18,8.21,8.16,8.2,568300.0,4.3712,4.3872,4.3605,4.3819,568300.0
2005-11-21 14:00:00,8.21,8.22,8.19,8.2,479500.0,4.3872,4.3926,4.3765,4.3819,479500.0
2005-11-21 14:10:00,8.21,8.21,8.17,8.18,307400.0,4.3872,4.3872,4.3658,4.3712,307400.0
2005-11-21 14:20:00,8.17,8.23,8.17,8.22,544100.0,4.3658,4.3979,4.3658,4.3926,544100.0
2005-11-21 14:30:00,8.22,8.23,8.18,8.18,404900.0,4.3926,4.3979,4.3712,4.3712,404900.0
2005-11-21 14:40:00,8.18,8.2,8.17,8.19,582800.0,4.3712,4.3819,4.3658,4.3765,582800.0
2005-11-21 14:50:00,8.18,8.2,8.17,8.19,226300.0,4.3712,4.3819,4.3658,4.3765,226300.0
2005-11-21 15:00:00,8.19,8.23,8.18,8.23,466000.0,4.3765,4.3979,4.3712,4.3979,466000.0
2005-11-21 15:10:00,8.23,8.25,8.22,8.25,410800.0,4.3979,4.4086,4.3926,4.4086,410800.0
2005-11-21 15:20:00,8.24,8.3,8.24,8.28,454400.0,4.4033,4.4353,4.4033,4.4246,454400.0
2005-11-21 15:30:00,8.28,8.36,8.28,8.36,984400.0,4.4246,4.4674,4.4246,4.4674,984400.0
2005-11-21 15:40:00,8.36,8.37,8.34,8.36,1170400.0,4.4674,4.4727,4.4567,4.4674,1170400.0
2005-11-21 15:50:00,8.35,8.36,8.26,8.3,947500.0,4.462,4.4674,4.4139,4.4353,947500.0
2005-11-22 09:30:00,8.02,8.25,8.02,8.14,931700.0,4.2857,4.4086,4.2857,4.3498,931700.0
2005-11-22 09:40:00,8.13,8.18,8.1,8.11,558500.0,4.3445,4.3712,4.3284,4.3338,558500.0
2005-11-22 09:50:00,8.11,8.15,8.1,8.15,424300.0,4.3338,4.3552,4.3284,4.3552,424300.0
2005-11-22 10:00:00,8.15,8.17,8.13,8.15,302900.0,4.3552,4.3658,4.3445,4.3552,302900.0
2005-11-22 10:10:00,8.16,8.19,8.15,8.18,375300.0,4.3605,4.3765,4.3552,4.3712,375300.0
2005-11-22 10:20:00,8.19,8.19,8.18,8.18,255600.0,4.3765,4.3765,4.3712,4.3712,255600.0
2005-11-22 10:30:00,8.18,8.19,8.18,8.19,188700.0,4.3712,4.3765,4.3712,4.3765,188700.0
2005-11-22 10:40:00,8.19,8.19,8.17,8.17,198500.0,4.3765,4.3765,4.3658,4.3658,198500.0
2005-11-22 10:50:00,8.17,8.18,8.15,8.15,174300.0,4.3658,4.3712,4.3552,4.3552,174300.0
2005-11-22 11:00:00,8.16,8.16,8.13,8.14,184500.0,4.3605,4.3605,4.3445,4.3498,184500.0
2005-11-22 11:10:00,8.14,8.17,8.14,8.16,301000.0,4.3498,4.3658,4.3498,4.3605,301000.0
2005-11-22 11:20:00,8.16,8.18,8.16,8.16,250900.0,4.3605,4.3712,4.3605,4.3605,250900.0
2005-11-22 11:30:00,8.16,8.17,8.15,8.15,146500.0,4.3605,4.3658,4.3552,4.3552,146500.0
2005-11-22 11:40:00,8.16,8.18,8.15,8.16,219100.0,4.3605,4.3712,4.3552,4.3605,219100.0
2005-11-22 11:50:00,8.17,8.17,8.16,8.16,73600.0,4.3658,4.3658,4.3605,4.3605,73600.0
2005-11-22 12:00:00,8.16,8.17,8.15,8.17,158200.0,4.3605,4.3658,4.3552,4.3658,158200.0
2005-11-22 12:10:00,8.16,8.17,8.16,8.17,198600.0,4.3605,4.3658,4.3605,4.3658,198600.0
2005-11-22 12:20:00,8.17,8.18,8.16,8.18,179500.0,4.3658,4.3712,4.3605,4.3712,179500.0
2005-11-22 12:30:00,8.17,8.18,8.16,8.16,152800.0,4.3658,4.3712,4.3605,4.3605,152800.0
2005-11-22 12:40:00,8.17,8.17,8.16,8.16,108400.0,4.3658,4.3658,4.3605,4.3605,108400.0
2005-11-22 12:50:00,8.16,8.17,8.16,8.17,283800.0,4.3605,4.3658,4.3605,4.3658,283800.0
2005-11-22 13:00:00,8.17,8.18,8.16,8.17,202200.0,4.3658,4.3712,4.3605,4.3658,202200.0
2005-11-22 13:10:00,8.17,8.18,8.17,8.17,138900.0,4.3658,4.3712,4.3658,4.3658,138900.0
2005-11-22 13:20:00,8.17,8.18,8.17,8.18,141400.0,4.3658,4.3712,4.3658,4.3712,141400.0
2005-11-22 13:30:00,8.15,8.18,8.15,8.16,500500.0,4.3552,4.3712,4.3552,4.3605,500500.0
2005-11-22 13:40:00,8.17,8.17,8.15,8.16,331700.0,4.3658,4.3658,4.3552,4.3605,331700.0
2005-11-22 13:50:00,8.16,8.16,8.15,8.15,522900.0,4.3605,4.3605,4.3552,4.3552,522900.0
2005-11-22 14:00:00,8.15,8.18,8.15,8.17,547100.0,4.3552,4.3712,4.3552,4.3658,547100.0
2005-11-22 14:10:00,8.17,8.22,8.16,8.2,651600.0,4.3658,4.3926,4.3605,4.3819,651600.0
2005-11-22 14:20:00,8.2,8.26,8.2,8.25,470600.0,4.3819,4.4139,4.3819,4.4086,470600.0
2005-11-22 14:30:00,8.25,8.25,8.2,8.23,375200.0,4.4086,4.4086,4.3819,4.3979,375200.0
2005-11-22 14:40:00,8.23,8.27,8.23,8.26,269600.0,4.3979,4.4193,4.3979,4.4139,269600.0
2005-11-22 14:50:00,8.26,8.31,8.25,8.3,468900.0,4.4139,4.4407,4.4086,4.4353,468900.0
2005-11-22 15:00:00,8.3,8.35,8.29,8.34,597100.0,4.4353,4.462,4.43,4.4567,597100.0
2005-11-22 15:10:00,8.33,8.35,8.31,8.34,811000.0,4.4513,4.462,4.4407,4.4567,811000.0
2005-11-22 15:20:00,8.34,8.36,8.33,8.36,733400.0,4.4567,4.4674,4.4513,4.4674,733400.0
2005-11-22 15:30:00,8.36,8.36,8.33,8.33,803400.0,4.4674,4.4674,4.4513,4.4513,803400.0
2005-11-22 15:40:00,8.34,8.36,8.33,8.34,896100.0,4.4567,4.4674,4.4513,4.4567,896100.0
2005-11-22 15:50:00,8.34,8.36,8.32,8.33,971000.0,4.4567,4.4674,4.446,4.4513,971000.0
2005-11-23 09:30:00,8.18,8.28,8.16,8.25,711800.0,4.3712,4.4246,4.3605,4.4086,711800.0
2005-11-23 09:40:00,8.25,8.33,8.24,8.32,451500.0,4.4086,4.4513,4.4033,4.446,451500.0
2005-11-23 09:50:00,8.32,8.33,8.26,8.28,274600.0,4.446,4.4513,4.4139,4.4246,274600.0
2005-11-23 10:00:00,8.28,8.34,8.27,8.32,301700.0,4.4246,4.4567,4.4193,4.446,301700.0
2005-11-23 10:10:00,8.31,8.34,8.3,8.34,298000.0,4.4407,4.4567,4.4353,4.4567,298000.0
2005-11-23 10:20:00,8.33,8.37,8.33,8.34,429900.0,4.4513,4.4727,4.4513,4.4567,429900.0
2005-11-23 10:30:00,8.34,8.36,8.33,8.34,300700.0,4.4567,4.4674,4.4513,4.4567,300700.0
2005-11-23 10:40:00,8.33,8.36,8.33,8.36,384800.0,4.4513,4.4674,4.4513,4.4674,384800.0
2005-11-23 10:50:00,8.36,8.38,8.35,8.36,562500.0,4.4674,4.4781,4.462,4.4674,562500.0
2005-11-23 11:00:00,8.37,8.39,8.37,8.38,326900.0,4.4727,4.4834,4.4727,4.4781,326900.0
2005-11-23 11:10:00,8.38,8.39,8.35,8.36,259500.0,4.4781,4.4834,4.462,4.4674,259500.0
2005-11-23 11:20:00,8.36,8.39,8.36,8.39,397000.0,4.4674,4.4834,4.4674,4.4834,397000.0
2005-11-23 11:30:00,8.39,8.4,8.38,8.4,470100.0,4.4834,4.4888,4.4781,4.4888,470100.0
2005-11-23 11:40:00,8.4,8.4,8.39,8.4,235000.0,4.4888,4.4888,4.4834,4.4888,235000.0
2005-11-23 11:50:00,8.4,8.43,8.4,8.42,596800.0,4.4888,4.5048,4.4888,4.4994,596800.0
2005-11-23 12:00:00,8.42,8.44,8.41,8.42,596000.0,4.4994,4.5101,4.4941,4.4994,596000.0
2005-11-23 12:10:00,8.42,8.44,8.42,8.43,241800.0,4.4994,4.5101,4.4994,4.5048,241800.0
2005-11-23 12:20:00,8.44,8.46,8.43,8.46,370000.0,4.5101,4.5208,4.5048,4.5208,370000.0
2005-11-23 12:30:00,8.46,8.52,8.45,8.51,879700.0,4.5208,4.5529,4.5155,4.5475,879700.0
2005-11-23 12:40:00,8.52,8.53,8.5,8.51,400500.0,4.5529,4.5582,4.5422,4.5475,400500.0
2005-11-23 12:50:00,8.52,8.52,8.5,8.5,310000.0,4.5529,4.5529,4.5422,4.5422,310000.0
2005-11-23 13:00:00,8.5,8.5,8.48,8.5,489900.0,4.5422,4.5422,4.5315,4.5422,489900.0
2005-11-23 13:10:00,8.5,8.5,8.46,8.46,499100.0,4.5422,4.5422,4.5208,4.5208,499100.0
2005-11-23 13:20:00,8.46,8.47,8.45,8.47,457200.0,4.5208,4.5262,4.5155,4.5262,457200.0
2005-11-23 13:30:00,8.48,8.49,8.47,8.47,324300.0,4.5315,4.5368,4.5262,4.5262,324300.0
2005-11-23 13:40:00,8.47,8.48,8.46,8.47,257800.0,4.5262,4.5315,4.5208,4.5262,257800.0
2005-11-23 13:50:00,8.47,8.49,8.46,8.48,412200.0,4.5262,4.5368,4.5208,4.5315,412200.0
2005-11-23 14:00:00,8.48,8.49,8.48,8.48,201300.0,4.5315,4.5368,4.5315,4.5315,201300.0
2005-11-23 14:10:00,8.49,8.49,8.46,8.47,281900.0,4.5368,4.5368,4.5208,4.5262,281900.0
2005-11-23 14:20:00,8.46,8.49,8.46,8.47,336000.0,4.5208,4.5368,4.5208,4.5262,336000.0
2005-11-23 14:30:00,8.47,8.48,8.47,8.47,437000.0,4.5262,4.5315,4.5262,4.5262,437000.0
2005-11-23 14:40:00,8.47,8.48,8.47,8.48,359900.0,4.5262,4.5315,4.5262,4.5315,359900.0
2005-11-23 14:50:00,8.47,8.48,8.43,8.45,388000.0,4.5262,4.5315,4.5048,4.5155,388000.0
2005-11-23 15:00:00,8.46,8.47,8.44,8.45,360400.0,4.5208,4.5262,4.5101,4.5155,360400.0
2005-11-23 15:10:00,8.44,8.45,8.41,8.44,415300.0,4.5101,4.5155,4.4941,4.5101,415300.0
2005-11-23 15:20:00,8.44,8.44,8.42,8.42,459900.0,4.5101,4.5101,4.4994,4.4994,459900.0
2005-11-23 15:30:00,8.42,8.43,8.41,8.42,546600.0,4.4994,4.5048,4.4941,4.4994,546600.0
2005-11-23 15:40:00,8.43,8.43,8.41,8.43,394700.0,4.5048,4.5048,4.4941,4.5048,394700.0
2005-11-23 15:50:00,8.43,8.43,8.4,8.42,487800.0,4.5048,4.5048,4.4888,4.4994,487800.0
2005-11-25 09:30:00,8.45,8.45,8.38,8.41,568600.0,4.5155,4.5155,4.4781,4.4941,568600.0
2005-11-25 09:40:00,8.41,8.42,8.35,8.38,351500.0,4.4941,4.4994,4.462,4.4781,351500.0
2005-11-25 09:50:00,8.38,8.43,8.37,8.4,211300.0,4.4781,4.5048,4.4727,4.4888,211300.0
2005-11-25 10:00:00,8.4,8.42,8.38,8.4,283700.0,4.4888,4.4994,4.4781,4.4888,283700.0
2005-11-25 10:10:00,8.4,8.4,8.37,8.39,148200.0,4.4888,4.4888,4.4727,4.4834,148200.0
2005-11-25 10:20:00,8.37,8.41,8.37,8.41,234400.0,4.4727,4.4941,4.4727,4.4941,234400.0
2005-11-25 10:30:00,8.4,8.41,8.38,8.39,180100.0,4.4888,4.4941,4.4781,4.4834,180100.0
2005-11-25 10:40:00,8.39,8.4,8.36,8.36,361400.0,4.4834,4.4888,4.4674,4.4674,361400.0
2005-11-25 10:50:00,8.37,8.37,8.35,8.37,326300.0,4.4727,4.4727,4.462,4.4727,326300.0
2005-11-25 11:00:00,8.36,8.39,8.36,8.38,344500.0,4.4674,4.4834,4.4674,4.4781,344500.0
2005-11-25 11:10:00,8.37,8.38,8.35,8.37,390500.0,4.4727,4.4781,4.462,4.4727,390500.0
2005-11-25 11:20:00,8.37,8.37,8.36,8.36,123300.0,4.4727,4.4727,4.4674,4.4674,123300.0
2005-11-25 11:30:00,8.36,8.39,8.36,8.38,245400.0,4.4674,4.4834,4.4674,4.4781,245400.0
2005-11-25 11:40:00,8.37,8.39,8.37,8.37,228100.0,4.4727,4.4834,4.4727,4.4727,228100.0
2005-11-25 11:50:00,8.38,8.38,8.37,8.38,127600.0,4.4781,4.4781,4.4727,4.4781,127600.0
2005-11-25 12:00:00,8.37,8.38,8.32,8.32,288400.0,4.4727,4.4781,4.446,4.446,288400.0
2005-11-25 12:10:00,8.32,8.36,8.3,8.34,355400.0,4.446,4.4674,4.4353,4.4567,355400.0
2005-11-25 12:20:00,8.35,8.35,8.31,8.33,593400.0,4.462,4.462,4.4407,4.4513,593400.0
2005-11-25 12:30:00,8.32,8.34,8.32,8.33,640600.0,4.446,4.4567,4.446,4.4513,640600.0
2005-11-25 12:40:00,8.32,8.35,8.32,8.32,528500.0,4.446,4.462,4.446,4.446,528500.0
2005-11-25 12:50:00,8.33,8.34,8.31,8.32,560600.0,4.4513,4.4567,4.4407,4.446,560600.0
2005-11-25 13:00:00,8.33,8.33,8.32,8.33,130800.0,4.4513,4.4513,4.446,4.4513,130800.0
2005-11-25 13:10:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 13:20:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 13:30:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 13:40:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 13:50:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 14:00:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 14:10:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 14:20:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 14:30:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 14:40:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 14:50:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 15:00:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 15:10:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 15:20:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 15:30:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 15:40:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 15:50:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-28 09:30:00,8.44,8.44,8.36,8.4,790800.0,4.5101,4.5101,4.4674,4.4888,790800.0
2005-11-28 09:40:00,8.4,8.43,8.38,8.41,385600.0,4.4888,4.5048,4.4781,4.4941,385600.0
2005-11-28 09:50:00,8.4,8.42,8.4,8.42,485400.0,4.4888,4.4994,4.4888,4.4994,485400.0
2005-11-28 10:00:00,8.42,8.46,8.42,8.46,562900.0,4.4994,4.5208,4.4994,4.5208,562900.0
2005-11-28 10:10:00,8.46,8.48,8.45,8.45,411600.0,4.5208,4.5315,4.5155,4.5155,411600.0
2005-11-28 10:20:00,8.45,8.5,8.43,8.48,532800.0,4.5155,4.5422,4.5048,4.5315,532800.0
2005-11-28 10:30:00,8.49,8.49,8.45,8.49,335400.0,4.5368,4.5368,4.5155,4.5368,335400.0
2005-11-28 10:40:00,8.49,8.51,8.48,8.51,693400.0,4.5368,4.5475,4.5315,4.5475,693400.0
2005-11-28 10:50:00,8.51,8.51,8.47,8.47,458000.0,4.5475,4.5475,4.5262,4.5262,458000.0
2005-11-28 11:00:00,8.47,8.49,8.46,8.48,293500.0,4.5262,4.5368,4.5208,4.5315,293500.0
2005-11-28 11:10:00,8.5,8.5,8.46,8.47,316900.0,4.5422,4.5422,4.5208,4.5262,316900.0
2005-11-28 11:20:00,8.47,8.47,8.44,8.46,525300.0,4.5262,4.5262,4.5101,4.5208,525300.0
2005-11-28 11:30:00,8.46,8.46,8.41,8.43,631100.0,4.5208,4.5208,4.4941,4.5048,631100.0
2005-11-28 11:40:00,8.42,8.43,8.38,8.42,379100.0,4.4994,4.5048,4.4781,4.4994,379100.0
2005-11-28 11:50:00,8.41,8.44,8.4,8.43,289800.0,4.4941,4.5101,4.4888,4.5048,289800.0
2005-11-28 12:00:00,8.43,8.45,8.41,8.44,286800.0,4.5048,4.5155,4.4941,4.5101,286800.0
2005-11-28 12:10:00,8.43,8.44,8.4,8.41,217700.0,4.5048,4.5101,4.4888,4.4941,217700.0
2005-11-28 12:20:00,8.41,8.43,8.4,8.43,175200.0,4.4941,4.5048,4.4888,4.5048,175200.0
2005-11-28 12:30:00,8.43,8.44,8.41,8.43,130100.0,4.5048,4.5101,4.4941,4.5048,130100.0
2005-11-28 12:40:00,8.44,8.45,8.41,8.42,171800.0,4.5101,4.5155,4.4941,4.4994,171800.0
2005-11-28 12:50:00,8.41,8.45,8.41,8.45,176800.0,4.4941,4.5155,4.4941,4.5155,176800.0
2005-11-28 13:00:00,8.44,8.45,8.43,8.45,106800.0,4.5101,4.5155,4.5048,4.5155,106800.0
2005-11-28 13:10:00,8.45,8.45,8.43,8.44,122800.0,4.5155,4.5155,4.5048,4.5101,122800.0
2005-11-28 13:20:00,8.44,8.45,8.43,8.44,108700.0,4.5101,4.5155,4.5048,4.5101,108700.0
2005-11-28 13:30:00,8.43,8.44,8.42,8.43,158600.0,4.5048,4.5101,4.4994,4.5048,158600.0
2005-11-28 13:40:00,8.44,8.44,8.4,8.41,196000.0,4.5101,4.5101,4.4888,4.4941,196000.0
2005-11-28 13:50:00,8.41,8.44,8.41,8.43,191100.0,4.4941,4.5101,4.4941,4.5048,191100.0
2005-11-28 14:00:00,8.44,8.44,8.42,8.43,154300.0,4.5101,4.5101,4.4994,4.5048,154300.0
2005-11-28 14:10:00,8.43,8.44,8.41,8.41,190700.0,4.5048,4.5101,4.4941,4.4941,190700.0
2005-11-28 14:20:00,8.41,8.42,8.4,8.42,359200.0,4.4941,4.4994,4.4888,4.4994,359200.0
2005-11-28 14:30:00,8.41,8.42,8.4,8.41,123300.0,4.4941,4.4994,4.4888,4.4941,123300.0
2005-11-28 14:40:00,8.4,8.41,8.38,8.39,315200.0,4.4888,4.4941,4.4781,4.4834,315200.0
2005-11-28 14:50:00,8.39,8.39,8.36,8.37,271900.0,4.4834,4.4834,4.4674,4.4727,271900.0
2005-11-28 15:00:00,8.37,8.37,8.35,8.35,261800.0,4.4727,4.4727,4.462,4.462,261800.0
2005-11-28 15:10:00,8.35,8.37,8.34,8.37,710200.0,4.462,4.4727,4.4567,4.4727,710200.0
2005-11-28 15:20:00,8.36,8.37,8.33,8.33,419000.0,4.4674,4.4727,4.4513,4.4513,419000.0
2005-11-28 15:30:00,8.34,8.36,8.33,8.35,700400.0,4.4567,4.4674,4.4513,4.462,700400.0
2005-11-28 15:40:00,8.36,8.38,8.35,8.37,721400.0,4.4674,4.4781,4.462,4.4727,721400.0
2005-11-28 15:50:00,8.38,8.43,8.36,8.37,1119000.0,4.4781,4.5048,4.4674,4.4727,1119000.0
2005-11-29 09:30:00,8.43,8.47,8.41,8.44,1806200.0,4.5048,4.5262,4.4941,4.5101,1806200.0
2005-11-29 09:40:00,8.43,8.48,8.43,8.48,1200300.0,4.5048,4.5315,4.5048,4.5315,1200300.0
2005-11-29 09:50:00,8.48,8.48,8.46,8.48,399800.0,4.5315,4.5315,4.5208,4.5315,399800.0
2005-11-29 10:00:00,8.48,8.51,8.45,8.45,791900.0,4.5315,4.5475,4.5155,4.5155,791900.0
2005-11-29 10:10:00,8.45,8.48,8.45,8.48,375300.0,4.5155,4.5315,4.5155,4.5315,375300.0
2005-11-29 10:20:00,8.48,8.49,8.46,8.48,334500.0,4.5315,4.5368,4.5208,4.5315,334500.0
2005-11-29 10:30:00,8.48,8.48,8.46,8.47,221200.0,4.5315,4.5315,4.5208,4.5262,221200.0
2005-11-29 10:40:00,8.46,8.48,8.46,8.48,315700.0,4.5208,4.5315,4.5208,4.5315,315700.0
2005-11-29 10:50:00,8.47,8.48,8.45,8.47,271000.0,4.5262,4.5315,4.5155,4.5262,271000.0
2005-11-29 11:00:00,8.47,8.47,8.45,8.46,250300.0,4.5262,4.5262,4.5155,4.5208,250300.0
2005-11-29 11:10:00,8.46,8.49,8.46,8.47,578900.0,4.5208,4.5368,4.5208,4.5262,578900.0
2005-11-29 11:20:00,8.46,8.48,8.46,8.46,286600.0,4.5208,4.5315,4.5208,4.5208,286600.0
2005-11-29 11:30:00,8.46,8.47,8.46,8.47,249800.0,4.5208,4.5262,4.5208,4.5262,249800.0
2005-11-29 11:40:00,8.47,8.47,8.45,8.46,233200.0,4.5262,4.5262,4.5155,4.5208,233200.0
2005-11-29 11:50:00,8.46,8.46,8.44,8.45,262000.0,4.5208,4.5208,4.5101,4.5155,262000.0
2005-11-29 12:00:00,8.46,8.47,8.45,8.47,453400.0,4.5208,4.5262,4.5155,4.5262,453400.0
2005-11-29 12:10:00,8.47,8.47,8.46,8.47,162100.0,4.5262,4.5262,4.5208,4.5262,162100.0
2005-11-29 12:20:00,8.46,8.48,8.46,8.48,182200.0,4.5208,4.5315,4.5208,4.5315,182200.0
2005-11-29 12:30:00,8.48,8.49,8.47,8.48,258300.0,4.5315,4.5368,4.5262,4.5315,258300.0
2005-11-29 12:40:00,8.47,8.5,8.47,8.5,290400.0,4.5262,4.5422,4.5262,4.5422,290400.0
2005-11-29 12:50:00,8.5,8.5,8.47,8.48,152300.0,4.5422,4.5422,4.5262,4.5315,152300.0
2005-11-29 13:00:00,8.48,8.5,8.48,8.5,239300.0,4.5315,4.5422,4.5315,4.5422,239300.0
2005-11-29 13:10:00,8.5,8.5,8.49,8.5,111000.0,4.5422,4.5422,4.5368,4.5422,111000.0
2005-11-29 13:20:00,8.5,8.51,8.49,8.5,358700.0,4.5422,4.5475,4.5368,4.5422,358700.0
2005-11-29 13:30:00,8.5,8.51,8.5,8.51,202700.0,4.5422,4.5475,4.5422,4.5475,202700.0
2005-11-29 13:40:00,8.51,8.51,8.5,8.5,348200.0,4.5475,4.5475,4.5422,4.5422,348200.0
2005-11-29 13:50:00,8.5,8.52,8.47,8.52,472700.0,4.5422,4.5529,4.5262,4.5529,472700.0
2005-11-29 14:00:00,8.52,8.52,8.51,8.51,174400.0,4.5529,4.5529,4.5475,4.5475,174400.0
2005-11-29 14:10:00,8.52,8.52,8.49,8.49,214300.0,4.5529,4.5529,4.5368,4.5368,214300.0
2005-11-29 14:20:00,8.49,8.51,8.49,8.51,450000.0,4.5368,4.5475,4.5368,4.5475,450000.0
2005-11-29 14:30:00,8.5,8.51,8.5,8.51,124800.0,4.5422,4.5475,4.5422,4.5475,124800.0
2005-11-29 14:40:00,8.51,8.53,8.5,8.52,300300.0,4.5475,4.5582,4.5422,4.5529,300300.0
2005-11-29 14:50:00,8.52,8.54,8.51,8.53,436100.0,4.5529,4.5636,4.5475,4.5582,436100.0
2005-11-29 15:00:00,8.54,8.55,8.53,8.54,576400.0,4.5636,4.5689,4.5582,4.5636,576400.0
2005-11-29 15:10:00,8.54,8.57,8.53,8.55,838500.0,4.5636,4.5796,4.5582,4.5689,838500.0
2005-11-29 15:20:00,8.55,8.56,8.53,8.55,594400.0,4.5689,4.5743,4.5582,4.5689,594400.0
2005-11-29 15:30:00,8.55,8.56,8.54,8.56,583200.0,4.5689,4.5743,4.5636,4.5743,583200.0
2005-11-29 15:40:00,8.56,8.56,8.54,8.54,892300.0,4.5743,4.5743,4.5636,4.5636,892300.0
2005-11-29 15:50:00,8.54,8.56,8.53,8.54,722600.0,4.5636,4.5743,4.5582,4.5636,722600.0
2005-11-30 09:30:00,8.48,8.52,8.45,8.45,586400.0,4.5315,4.5529,4.5155,4.5155,586400.0
2005-11-30 09:40:00,8.46,8.49,8.43,8.47,629700.0,4.5208,4.5368,4.5048,4.5262,629700.0
2005-11-30 09:50:00,8.46,8.47,8.45,8.45,348700.0,4.5208,4.5262,4.5155,4.5155,348700.0
2005-11-30 10:00:00,8.46,8.46,8.42,8.42,378300.0,4.5208,4.5208,4.4994,4.4994,378300.0
2005-11-30 10:10:00,8.42,8.43,8.35,8.35,640700.0,4.4994,4.5048,4.462,4.462,640700.0
2005-11-30 10:20:00,8.36,8.39,8.35,8.37,570500.0,4.4674,4.4834,4.462,4.4727,570500.0
2005-11-30 10:30:00,8.37,8.38,8.35,8.35,501100.0,4.4727,4.4781,4.462,4.462,501100.0
2005-11-30 10:40:00,8.36,8.37,8.35,8.35,553600.0,4.4674,4.4727,4.462,4.462,553600.0
2005-11-30 10:50:00,8.36,8.4,8.34,8.38,627800.0,4.4674,4.4888,4.4567,4.4781,627800.0
2005-11-30 11:00:00,8.37,8.39,8.35,8.35,352300.0,4.4727,4.4834,4.462,4.462,352300.0
2005-11-30 11:10:00,8.35,8.37,8.34,8.36,340200.0,4.462,4.4727,4.4567,4.4674,340200.0
2005-11-30 11:20:00,8.35,8.36,8.32,8.35,537000.0,4.462,4.4674,4.446,4.462,537000.0
2005-11-30 11:30:00,8.36,8.37,8.33,8.34,311300.0,4.4674,4.4727,4.4513,4.4567,311300.0
2005-11-30 11:40:00,8.33,8.34,8.3,8.3,341500.0,4.4513,4.4567,4.4353,4.4353,341500.0
2005-11-30 11:50:00,8.3,8.31,8.26,8.26,644300.0,4.4353,4.4407,4.4139,4.4139,644300.0
2005-11-30 12:00:00,8.26,8.27,8.25,8.26,274600.0,4.4139,4.4193,4.4086,4.4139,274600.0
2005-11-30 12:10:00,8.26,8.29,8.25,8.27,555000.0,4.4139,4.43,4.4086,4.4193,555000.0
2005-11-30 12:20:00,8.26,8.27,8.26,8.27,77600.0,4.4139,4.4193,4.4139,4.4193,77600.0
2005-11-30 12:30:00,8.27,8.3,8.26,8.28,276000.0,4.4193,4.4353,4.4139,4.4246,276000.0
2005-11-30 12:40:00,8.29,8.29,8.25,8.27,765300.0,4.43,4.43,4.4086,4.4193,765300.0
2005-11-30 12:50:00,8.27,8.28,8.26,8.27,617200.0,4.4193,4.4246,4.4139,4.4193,617200.0
2005-11-30 13:00:00,8.27,8.29,8.26,8.28,384200.0,4.4193,4.43,4.4139,4.4246,384200.0
2005-11-30 13:10:00,8.28,8.29,8.27,8.29,707700.0,4.4246,4.43,4.4193,4.43,707700.0
2005-11-30 13:20:00,8.28,8.29,8.27,8.27,507800.0,4.4246,4.43,4.4193,4.4193,507800.0
2005-11-30 13:30:00,8.27,8.28,8.24,8.24,933600.0,4.4193,4.4246,4.4033,4.4033,933600.0
2005-11-30 13:40:00,8.25,8.25,8.24,8.24,257600.0,4.4086,4.4086,4.4033,4.4033,257600.0
2005-11-30 13:50:00,8.24,8.24,8.22,8.22,229100.0,4.4033,4.4033,4.3926,4.3926,229100.0
2005-11-30 14:00:00,8.23,8.23,8.2,8.21,616500.0,4.3979,4.3979,4.3819,4.3872,616500.0
2005-11-30 14:10:00,8.21,8.21,8.18,8.18,511400.0,4.3872,4.3872,4.3712,4.3712,511400.0
2005-11-30 14:20:00,8.18,8.19,8.15,8.16,528400.0,4.3712,4.3765,4.3552,4.3605,528400.0
2005-11-30 14:30:00,8.16,8.18,8.15,8.15,1559900.0,4.3605,4.3712,4.3552,4.3552,1559900.0
2005-11-30 14:40:00,8.16,8.16,8.13,8.13,591600.0,4.3605,4.3605,4.3445,4.3445,591600.0
2005-11-30 14:50:00,8.14,8.15,8.09,8.14,995400.0,4.3498,4.3552,4.3231,4.3498,995400.0
2005-11-30 15:00:00,8.14,8.16,8.13,8.15,792500.0,4.3498,4.3605,4.3445,4.3552,792500.0
2005-11-30 15:10:00,8.16,8.18,8.14,8.17,1121300.0,4.3605,4.3712,4.3498,4.3658,1121300.0
2005-11-30 15:20:00,8.18,8.22,8.17,8.21,858700.0,4.3712,4.3926,4.3658,4.3872,858700.0
2005-11-30 15:30:00,8.21,8.21,8.14,8.16,1203100.0,4.3872,4.3872,4.3498,4.3605,1203100.0
2005-11-30 15:40:00,8.17,8.17,8.13,8.14,908900.0,4.3658,4.3658,4.3445,4.3498,908900.0
2005-11-30 15:50:00,8.14,8.15,8.13,8.14,1265400.0,4.3498,4.3552,4.3445,4.3498,1265400.0
2005-12-01 09:30:00,8.24,8.3,8.21,8.21,900700.0,4.4033,4.4353,4.3872,4.3872,900700.0
2005-12-01 09:40:00,8.22,8.22,8.18,8.18,488000.0,4.3926,4.3926,4.3712,4.3712,488000.0
2005-12-01 09:50:00,8.18,8.23,8.18,8.2,519800.0,4.3712,4.3979,4.3712,4.3819,519800.0
2005-12-01 10:00:00,8.21,8.22,8.19,8.2,379600.0,4.3872,4.3926,4.3765,4.3819,379600.0
2005-12-01 10:10:00,8.19,8.22,8.17,8.22,524200.0,4.3765,4.3926,4.3658,4.3926,524200.0
2005-12-01 10:20:00,8.22,8.25,8.21,8.23,488200.0,4.3926,4.4086,4.3872,4.3979,488200.0
2005-12-01 10:30:00,8.23,8.24,8.22,8.22,237500.0,4.3979,4.4033,4.3926,4.3926,237500.0
2005-12-01 10:40:00,8.22,8.23,8.22,8.22,206400.0,4.3926,4.3979,4.3926,4.3926,206400.0
2005-12-01 10:50:00,8.23,8.24,8.22,8.22,249100.0,4.3979,4.4033,4.3926,4.3926,249100.0
2005-12-01 11:00:00,8.22,8.23,8.22,8.22,178600.0,4.3926,4.3979,4.3926,4.3926,178600.0
2005-12-01 11:10:00,8.23,8.23,8.21,8.22,318600.0,4.3979,4.3979,4.3872,4.3926,318600.0
2005-12-01 11:20:00,8.21,8.22,8.15,8.16,291400.0,4.3872,4.3926,4.3552,4.3605,291400.0
2005-12-01 11:30:00,8.16,8.17,8.13,8.14,268800.0,4.3605,4.3658,4.3445,4.3498,268800.0
2005-12-01 11:40:00,8.14,8.19,8.13,8.18,512100.0,4.3498,4.3765,4.3445,4.3712,512100.0
2005-12-01 11:50:00,8.18,8.18,8.16,8.18,126400.0,4.3712,4.3712,4.3605,4.3712,126400.0
2005-12-01 12:00:00,8.17,8.2,8.14,8.15,861700.0,4.3658,4.3819,4.3498,4.3552,861700.0
2005-12-01 12:10:00,8.15,8.16,8.13,8.13,180800.0,4.3552,4.3605,4.3445,4.3445,180800.0
2005-12-01 12:20:00,8.14,8.15,8.13,8.14,409700.0,4.3498,4.3552,4.3445,4.3498,409700.0
2005-12-01 12:30:00,8.14,8.14,8.13,8.14,100400.0,4.3498,4.3498,4.3445,4.3498,100400.0
2005-12-01 12:40:00,8.14,8.14,8.13,8.14,131900.0,4.3498,4.3498,4.3445,4.3498,131900.0
2005-12-01 12:50:00,8.14,8.14,8.13,8.13,281800.0,4.3498,4.3498,4.3445,4.3445,281800.0
2005-12-01 13:00:00,8.13,8.14,8.12,8.12,677900.0,4.3445,4.3498,4.3391,4.3391,677900.0
2005-12-01 13:10:00,8.12,8.12,8.1,8.1,287200.0,4.3391,4.3391,4.3284,4.3284,287200.0
2005-12-01 13:20:00,8.11,8.11,8.1,8.1,129000.0,4.3338,4.3338,4.3284,4.3284,129000.0
2005-12-01 13:30:00,8.1,8.11,8.08,8.09,749000.0,4.3284,4.3338,4.3178,4.3231,749000.0
2005-12-01 13:40:00,8.09,8.12,8.08,8.09,932400.0,4.3231,4.3391,4.3178,4.3231,932400.0
2005-12-01 13:50:00,8.09,8.09,8.03,8.04,1913700.0,4.3231,4.3231,4.291,4.2964,1913700.0
2005-12-01 14:00:00,8.04,8.04,8.02,8.03,566600.0,4.2964,4.2964,4.2857,4.291,566600.0
2005-12-01 14:10:00,8.02,8.03,8.01,8.01,842000.0,4.2857,4.291,4.2803,4.2803,842000.0
2005-12-01 14:20:00,8.01,8.05,7.96,7.99,1574400.0,4.2803,4.3017,4.2536,4.2697,1574400.0
2005-12-01 14:30:00,7.98,8.01,7.98,8.0,475200.0,4.2643,4.2803,4.2643,4.275,475200.0
2005-12-01 14:40:00,8.0,8.02,7.99,8.01,598900.0,4.275,4.2857,4.2697,4.2803,598900.0
2005-12-01 14:50:00,8.01,8.02,7.99,8.01,987300.0,4.2803,4.2857,4.2697,4.2803,987300.0
2005-12-01 15:00:00,8.01,8.04,7.99,8.03,2588300.0,4.2803,4.2964,4.2697,4.291,2588300.0
2005-12-01 15:10:00,8.03,8.07,8.02,8.07,894900.0,4.291,4.3124,4.2857,4.3124,894900.0
2005-12-01 15:20:00,8.07,8.1,8.05,8.08,1346700.0,4.3124,4.3284,4.3017,4.3178,1346700.0
2005-12-01 15:30:00,8.08,8.12,8.07,8.11,803300.0,4.3178,4.3391,4.3124,4.3338,803300.0
2005-12-01 15:40:00,8.11,8.12,8.09,8.12,869500.0,4.3338,4.3391,4.3231,4.3391,869500.0
2005-12-01 15:50:00,8.11,8.13,8.1,8.11,699100.0,4.3338,4.3445,4.3284,4.3338,699100.0
2005-12-02 09:30:00,8.09,8.15,8.09,8.09,563900.0,4.3231,4.3552,4.3231,4.3231,563900.0
2005-12-02 09:40:00,8.09,8.15,8.08,8.13,382200.0,4.3231,4.3552,4.3178,4.3445,382200.0
2005-12-02 09:50:00,8.13,8.15,8.11,8.12,208700.0,4.3445,4.3552,4.3338,4.3391,208700.0
2005-12-02 10:00:00,8.13,8.2,8.12,8.18,468100.0,4.3445,4.3819,4.3391,4.3712,468100.0
2005-12-02 10:10:00,8.17,8.18,8.16,8.16,154600.0,4.3658,4.3712,4.3605,4.3605,154600.0
2005-12-02 10:20:00,8.17,8.17,8.14,8.16,139700.0,4.3658,4.3658,4.3498,4.3605,139700.0
2005-12-02 10:30:00,8.15,8.16,8.13,8.14,168400.0,4.3552,4.3605,4.3445,4.3498,168400.0
2005-12-02 10:40:00,8.14,8.15,8.13,8.13,138600.0,4.3498,4.3552,4.3445,4.3445,138600.0
2005-12-02 10:50:00,8.13,8.16,8.13,8.15,200500.0,4.3445,4.3605,4.3445,4.3552,200500.0
2005-12-02 11:00:00,8.15,8.16,8.15,8.16,107400.0,4.3552,4.3605,4.3552,4.3605,107400.0
2005-12-02 11:10:00,8.16,8.17,8.15,8.16,122600.0,4.3605,4.3658,4.3552,4.3605,122600.0
2005-12-02 11:20:00,8.16,8.17,8.16,8.17,161700.0,4.3605,4.3658,4.3605,4.3658,161700.0
2005-12-02 11:30:00,8.16,8.16,8.12,8.13,227200.0,4.3605,4.3605,4.3391,4.3445,227200.0
2005-12-02 11:40:00,8.13,8.14,8.11,8.12,165300.0,4.3445,4.3498,4.3338,4.3391,165300.0
2005-12-02 11:50:00,8.12,8.14,8.11,8.11,161000.0,4.3391,4.3498,4.3338,4.3338,161000.0
2005-12-02 12:00:00,8.11,8.12,8.1,8.12,139600.0,4.3338,4.3391,4.3284,4.3391,139600.0
2005-12-02 12:10:00,8.12,8.12,8.1,8.1,147700.0,4.3391,4.3391,4.3284,4.3284,147700.0
2005-12-02 12:20:00,8.11,8.11,8.1,8.11,116500.0,4.3338,4.3338,4.3284,4.3338,116500.0
2005-12-02 12:30:00,8.11,8.11,8.1,8.1,132400.0,4.3338,4.3338,4.3284,4.3284,132400.0
2005-12-02 12:40:00,8.1,8.12,8.1,8.11,286700.0,4.3284,4.3391,4.3284,4.3338,286700.0
2005-12-02 12:50:00,8.11,8.12,8.08,8.09,330100.0,4.3338,4.3391,4.3178,4.3231,330100.0
2005-12-02 13:00:00,8.08,8.09,8.05,8.05,93700.0,4.3178,4.3231,4.3017,4.3017,93700.0
2005-12-02 13:10:00,8.05,8.06,8.05,8.05,113500.0,4.3017,4.3071,4.3017,4.3017,113500.0
2005-12-02 13:20:00,8.05,8.06,8.03,8.05,130800.0,4.3017,4.3071,4.291,4.3017,130800.0
2005-12-02 13:30:00,8.03,8.04,8.02,8.02,147100.0,4.291,4.2964,4.2857,4.2857,147100.0
2005-12-02 13:40:00,8.02,8.03,8.01,8.02,246700.0,4.2857,4.291,4.2803,4.2857,246700.0
2005-12-02 13:50:00,8.02,8.03,8.01,8.02,415200.0,4.2857,4.291,4.2803,4.2857,415200.0
2005-12-02 14:00:00,8.02,8.02,8.01,8.01,151000.0,4.2857,4.2857,4.2803,4.2803,151000.0
2005-12-02 14:10:00,8.02,8.02,8.01,8.02,197600.0,4.2857,4.2857,4.2803,4.2857,197600.0
2005-12-02 14:20:00,8.02,8.06,8.01,8.06,541200.0,4.2857,4.3071,4.2803,4.3071,541200.0
2005-12-02 14:30:00,8.06,8.07,8.05,8.06,348500.0,4.3071,4.3124,4.3017,4.3071,348500.0
2005-12-02 14:40:00,8.06,8.06,8.03,8.05,711700.0,4.3071,4.3071,4.291,4.3017,711700.0
2005-12-02 14:50:00,8.05,8.06,8.04,8.06,286500.0,4.3017,4.3071,4.2964,4.3071,286500.0
2005-12-02 15:00:00,8.05,8.08,8.05,8.08,357200.0,4.3017,4.3178,4.3017,4.3178,357200.0
2005-12-02 15:10:00,8.08,8.11,8.07,8.11,721200.0,4.3178,4.3338,4.3124,4.3338,721200.0
2005-12-02 15:20:00,8.11,8.13,8.1,8.11,604100.0,4.3338,4.3445,4.3284,4.3338,604100.0
2005-12-02 15:30:00,8.12,8.14,8.09,8.14,748600.0,4.3391,4.3498,4.3231,4.3498,748600.0
2005-12-02 15:40:00,8.14,8.17,8.13,8.15,1369100.0,4.3498,4.3658,4.3445,4.3552,1369100.0
2005-12-02 15:50:00,8.15,8.17,8.11,8.15,1231500.0,4.3552,4.3658,4.3338,4.3552,1231500.0
2005-12-05 09:30:00,8.1,8.11,8.06,8.07,408500.0,4.3284,4.3338,4.3071,4.3124,408500.0
2005-12-05 09:40:00,8.06,8.08,8.03,8.04,191600.0,4.3071,4.3178,4.291,4.2964,191600.0
2005-12-05 09:50:00,8.03,8.04,7.99,7.99,518100.0,4.291,4.2964,4.2697,4.2697,518100.0
2005-12-05 10:00:00,8.0,8.05,7.99,8.01,577100.0,4.275,4.3017,4.2697,4.2803,577100.0
2005-12-05 10:10:00,8.01,8.04,7.99,8.02,404200.0,4.2803,4.2964,4.2697,4.2857,404200.0
2005-12-05 10:20:00,8.03,8.05,8.0,8.01,385000.0,4.291,4.3017,4.275,4.2803,385000.0
2005-12-05 10:30:00,8.01,8.04,8.0,8.03,539300.0,4.2803,4.2964,4.275,4.291,539300.0
2005-12-05 10:40:00,8.03,8.04,8.03,8.04,139500.0,4.291,4.2964,4.291,4.2964,139500.0
2005-12-05 10:50:00,8.03,8.04,8.01,8.02,139200.0,4.291,4.2964,4.2803,4.2857,139200.0
2005-12-05 11:00:00,8.01,8.02,8.0,8.01,757300.0,4.2803,4.2857,4.275,4.2803,757300.0
2005-12-05 11:10:00,8.0,8.04,8.0,8.03,870600.0,4.275,4.2964,4.275,4.291,870600.0
2005-12-05 11:20:00,8.02,8.03,8.02,8.03,216600.0,4.2857,4.291,4.2857,4.291,216600.0
2005-12-05 11:30:00,8.03,8.03,8.01,8.02,699300.0,4.291,4.291,4.2803,4.2857,699300.0
2005-12-05 11:40:00,8.02,8.02,8.01,8.01,573800.0,4.2857,4.2857,4.2803,4.2803,573800.0
2005-12-05 11:50:00,8.01,8.02,8.0,8.0,309200.0,4.2803,4.2857,4.275,4.275,309200.0
2005-12-05 12:00:00,8.01,8.01,8.0,8.0,292800.0,4.2803,4.2803,4.275,4.275,292800.0
2005-12-05 12:10:00,8.01,8.01,8.0,8.0,167800.0,4.2803,4.2803,4.275,4.275,167800.0
2005-12-05 12:20:00,8.0,8.02,8.0,8.0,500000.0,4.275,4.2857,4.275,4.275,500000.0
2005-12-05 12:30:00,8.0,8.02,8.0,8.01,526800.0,4.275,4.2857,4.275,4.2803,526800.0
2005-12-05 12:40:00,8.01,8.03,8.01,8.03,257900.0,4.2803,4.291,4.2803,4.291,257900.0
2005-12-05 12:50:00,8.03,8.03,8.02,8.03,228200.0,4.291,4.291,4.2857,4.291,228200.0
2005-12-05 13:00:00,8.03,8.06,8.02,8.04,1087900.0,4.291,4.3071,4.2857,4.2964,1087900.0
2005-12-05 13:10:00,8.05,8.05,8.02,8.02,271800.0,4.3017,4.3017,4.2857,4.2857,271800.0
2005-12-05 13:20:00,8.03,8.03,8.0,8.02,439300.0,4.291,4.291,4.275,4.2857,439300.0
2005-12-05 13:30:00,8.01,8.02,8.01,8.02,67400.0,4.2803,4.2857,4.2803,4.2857,67400.0
2005-12-05 13:40:00,8.02,8.02,8.01,8.01,462500.0,4.2857,4.2857,4.2803,4.2803,462500.0
2005-12-05 13:50:00,8.0,8.02,8.0,8.02,702200.0,4.275,4.2857,4.275,4.2857,702200.0
2005-12-05 14:00:00,8.02,8.02,8.01,8.02,137300.0,4.2857,4.2857,4.2803,4.2857,137300.0
2005-12-05 14:10:00,8.01,8.02,8.0,8.01,368900.0,4.2803,4.2857,4.275,4.2803,368900.0
2005-12-05 14:20:00,8.0,8.01,8.0,8.01,518600.0,4.275,4.2803,4.275,4.2803,518600.0
2005-12-05 14:30:00,8.0,8.02,8.0,8.01,452700.0,4.275,4.2857,4.275,4.2803,452700.0
2005-12-05 14:40:00,8.01,8.03,8.01,8.03,288800.0,4.2803,4.291,4.2803,4.291,288800.0
2005-12-05 14:50:00,8.02,8.03,8.02,8.03,276300.0,4.2857,4.291,4.2857,4.291,276300.0
2005-12-05 15:00:00,8.02,8.04,8.02,8.04,579700.0,4.2857,4.2964,4.2857,4.2964,579700.0
2005-12-05 15:10:00,8.04,8.05,8.02,8.02,573000.0,4.2964,4.3017,4.2857,4.2857,573000.0
2005-12-05 15:20:00,8.03,8.04,8.02,8.04,210300.0,4.291,4.2964,4.2857,4.2964,210300.0
2005-12-05 15:30:00,8.03,8.06,8.03,8.06,389100.0,4.291,4.3071,4.291,4.3071,389100.0
2005-12-05 15:40:00,8.06,8.07,8.03,8.06,678400.0,4.3071,4.3124,4.291,4.3071,678400.0
2005-12-05 15:50:00,8.06,8.07,8.05,8.06,899100.0,4.3071,4.3124,4.3017,4.3071,899100.0
2005-12-06 09:30:00,8.09,8.13,8.06,8.06,639700.0,4.3231,4.3445,4.3071,4.3071,639700.0
2005-12-06 09:40:00,8.07,8.1,8.06,8.09,437100.0,4.3124,4.3284,4.3071,4.3231,437100.0
2005-12-06 09:50:00,8.1,8.16,8.09,8.13,796500.0,4.3284,4.3605,4.3231,4.3445,796500.0
2005-12-06 10:00:00,8.13,8.15,8.11,8.13,373300.0,4.3445,4.3552,4.3338,4.3445,373300.0
2005-12-06 10:10:00,8.14,8.14,8.12,8.12,337900.0,4.3498,4.3498,4.3391,4.3391,337900.0
2005-12-06 10:20:00,8.13,8.13,8.11,8.12,284500.0,4.3445,4.3445,4.3338,4.3391,284500.0
2005-12-06 10:30:00,8.12,8.13,8.11,8.11,243900.0,4.3391,4.3445,4.3338,4.3338,243900.0
2005-12-06 10:40:00,8.11,8.13,8.1,8.12,268600.0,4.3338,4.3445,4.3284,4.3391,268600.0
2005-12-06 10:50:00,8.12,8.13,8.12,8.13,133800.0,4.3391,4.3445,4.3391,4.3445,133800.0
2005-12-06 11:00:00,8.13,8.13,8.11,8.12,218100.0,4.3445,4.3445,4.3338,4.3391,218100.0
2005-12-06 11:10:00,8.11,8.12,8.08,8.09,186400.0,4.3338,4.3391,4.3178,4.3231,186400.0
2005-12-06 11:20:00,8.1,8.13,8.08,8.1,278500.0,4.3284,4.3445,4.3178,4.3284,278500.0
2005-12-06 11:30:00,8.1,8.13,8.1,8.11,267500.0,4.3284,4.3445,4.3284,4.3338,267500.0
2005-12-06 11:40:00,8.11,8.11,8.08,8.09,214500.0,4.3338,4.3338,4.3178,4.3231,214500.0
2005-12-06 11:50:00,8.1,8.1,8.09,8.09,113500.0,4.3284,4.3284,4.3231,4.3231,113500.0
2005-12-06 12:00:00,8.1,8.1,8.09,8.1,73100.0,4.3284,4.3284,4.3231,4.3284,73100.0
2005-12-06 12:10:00,8.1,8.12,8.09,8.11,278000.0,4.3284,4.3391,4.3231,4.3338,278000.0
2005-12-06 12:20:00,8.11,8.12,8.09,8.1,154900.0,4.3338,4.3391,4.3231,4.3284,154900.0
2005-12-06 12:30:00,8.1,8.11,8.09,8.11,155900.0,4.3284,4.3338,4.3231,4.3338,155900.0
2005-12-06 12:40:00,8.11,8.11,8.09,8.09,131900.0,4.3338,4.3338,4.3231,4.3231,131900.0
2005-12-06 12:50:00,8.11,8.11,8.09,8.11,158500.0,4.3338,4.3338,4.3231,4.3338,158500.0
2005-12-06 13:00:00,8.1,8.11,8.1,8.1,33600.0,4.3284,4.3338,4.3284,4.3284,33600.0
2005-12-06 13:10:00,8.1,8.12,8.1,8.12,539200.0,4.3284,4.3391,4.3284,4.3391,539200.0
2005-12-06 13:20:00,8.12,8.12,8.1,8.1,111400.0,4.3391,4.3391,4.3284,4.3284,111400.0
2005-12-06 13:30:00,8.11,8.12,8.1,8.12,435300.0,4.3338,4.3391,4.3284,4.3391,435300.0
2005-12-06 13:40:00,8.12,8.12,8.1,8.1,120500.0,4.3391,4.3391,4.3284,4.3284,120500.0
2005-12-06 13:50:00,8.1,8.12,8.1,8.12,141900.0,4.3284,4.3391,4.3284,4.3391,141900.0
2005-12-06 14:00:00,8.12,8.13,8.11,8.11,319600.0,4.3391,4.3445,4.3338,4.3338,319600.0
2005-12-06 14:10:00,8.12,8.14,8.12,8.13,279100.0,4.3391,4.3498,4.3391,4.3445,279100.0
2005-12-06 14:20:00,8.12,8.15,8.12,8.14,183500.0,4.3391,4.3552,4.3391,4.3498,183500.0
2005-12-06 14:30:00,8.13,8.14,8.11,8.13,189100.0,4.3445,4.3498,4.3338,4.3445,189100.0
2005-12-06 14:40:00,8.14,8.15,8.13,8.15,257500.0,4.3498,4.3552,4.3445,4.3552,257500.0
2005-12-06 14:50:00,8.15,8.16,8.14,8.14,392400.0,4.3552,4.3605,4.3498,4.3498,392400.0
2005-12-06 15:00:00,8.15,8.16,8.14,8.14,237300.0,4.3552,4.3605,4.3498,4.3498,237300.0
2005-12-06 15:10:00,8.14,8.15,8.12,8.14,322400.0,4.3498,4.3552,4.3391,4.3498,322400.0
2005-12-06 15:20:00,8.13,8.16,8.11,8.15,568400.0,4.3445,4.3605,4.3338,4.3552,568400.0
2005-12-06 15:30:00,8.15,8.15,8.12,8.12,423000.0,4.3552,4.3552,4.3391,4.3391,423000.0
2005-12-06 15:40:00,8.12,8.13,8.09,8.12,515500.0,4.3391,4.3445,4.3231,4.3391,515500.0
2005-12-06 15:50:00,8.11,8.12,8.09,8.1,583300.0,4.3338,4.3391,4.3231,4.3284,583300.0
2005-12-07 09:30:00,8.2,8.26,8.13,8.23,1580400.0,4.3819,4.4139,4.3445,4.3979,1580400.0
2005-12-07 09:40:00,8.23,8.27,8.22,8.24,1243200.0,4.3979,4.4193,4.3926,4.4033,1243200.0
2005-12-07 09:50:00,8.23,8.24,8.2,8.22,444700.0,4.3979,4.4033,4.3819,4.3926,444700.0
2005-12-07 10:00:00,8.23,8.23,8.19,8.19,538500.0,4.3979,4.3979,4.3765,4.3765,538500.0
2005-12-07 10:10:00,8.2,8.22,8.18,8.2,955800.0,4.3819,4.3926,4.3712,4.3819,955800.0
2005-12-07 10:20:00,8.21,8.23,8.2,8.22,447300.0,4.3872,4.3979,4.3819,4.3926,447300.0
2005-12-07 10:30:00,8.22,8.24,8.22,8.22,372300.0,4.3926,4.4033,4.3926,4.3926,372300.0
2005-12-07 10:40:00,8.23,8.23,8.22,8.23,86900.0,4.3979,4.3979,4.3926,4.3979,86900.0
2005-12-07 10:50:00,8.22,8.23,8.21,8.21,259700.0,4.3926,4.3979,4.3872,4.3872,259700.0
2005-12-07 11:00:00,8.21,8.24,8.21,8.24,432000.0,4.3872,4.4033,4.3872,4.4033,432000.0
2005-12-07 11:10:00,8.23,8.25,8.22,8.23,555500.0,4.3979,4.4086,4.3926,4.3979,555500.0
2005-12-07 11:20:00,8.23,8.25,8.21,8.24,256000.0,4.3979,4.4086,4.3872,4.4033,256000.0
2005-12-07 11:30:00,8.23,8.25,8.23,8.24,214700.0,4.3979,4.4086,4.3979,4.4033,214700.0
2005-12-07 11:40:00,8.24,8.25,8.23,8.23,179600.0,4.4033,4.4086,4.3979,4.3979,179600.0
2005-12-07 11:50:00,8.23,8.24,8.22,8.23,101600.0,4.3979,4.4033,4.3926,4.3979,101600.0
2005-12-07 12:00:00,8.23,8.24,8.22,8.22,358500.0,4.3979,4.4033,4.3926,4.3926,358500.0
2005-12-07 12:10:00,8.22,8.23,8.22,8.23,424700.0,4.3926,4.3979,4.3926,4.3979,424700.0
2005-12-07 12:20:00,8.23,8.23,8.22,8.23,87900.0,4.3979,4.3979,4.3926,4.3979,87900.0
2005-12-07 12:30:00,8.23,8.23,8.22,8.23,214800.0,4.3979,4.3979,4.3926,4.3979,214800.0
2005-12-07 12:40:00,8.23,8.23,8.22,8.22,114900.0,4.3979,4.3979,4.3926,4.3926,114900.0
2005-12-07 12:50:00,8.22,8.23,8.22,8.22,71500.0,4.3926,4.3979,4.3926,4.3926,71500.0
2005-12-07 13:00:00,8.23,8.24,8.21,8.23,512900.0,4.3979,4.4033,4.3872,4.3979,512900.0
2005-12-07 13:10:00,8.22,8.23,8.22,8.23,127100.0,4.3926,4.3979,4.3926,4.3979,127100.0
2005-12-07 13:20:00,8.23,8.24,8.22,8.23,615400.0,4.3979,4.4033,4.3926,4.3979,615400.0
2005-12-07 13:30:00,8.23,8.26,8.23,8.25,450000.0,4.3979,4.4139,4.3979,4.4086,450000.0
2005-12-07 13:40:00,8.24,8.26,8.24,8.25,357100.0,4.4033,4.4139,4.4033,4.4086,357100.0
2005-12-07 13:50:00,8.25,8.29,8.24,8.29,523000.0,4.4086,4.43,4.4033,4.43,523000.0
2005-12-07 14:00:00,8.28,8.29,8.27,8.27,329200.0,4.4246,4.43,4.4193,4.4193,329200.0
2005-12-07 14:10:00,8.27,8.28,8.27,8.28,106400.0,4.4193,4.4246,4.4193,4.4246,106400.0
2005-12-07 14:20:00,8.27,8.28,8.24,8.25,389400.0,4.4193,4.4246,4.4033,4.4086,389400.0
2005-12-07 14:30:00,8.25,8.26,8.24,8.24,333600.0,4.4086,4.4139,4.4033,4.4033,333600.0
2005-12-07 14:40:00,8.24,8.25,8.22,8.22,296000.0,4.4033,4.4086,4.3926,4.3926,296000.0
2005-12-07 14:50:00,8.22,8.24,8.17,8.17,446300.0,4.3926,4.4033,4.3658,4.3658,446300.0
2005-12-07 15:00:00,8.17,8.17,8.14,8.15,767100.0,4.3658,4.3658,4.3498,4.3552,767100.0
2005-12-07 15:10:00,8.15,8.15,8.13,8.13,799800.0,4.3552,4.3552,4.3445,4.3445,799800.0
2005-12-07 15:20:00,8.14,8.15,8.11,8.12,796300.0,4.3498,4.3552,4.3338,4.3391,796300.0
2005-12-07 15:30:00,8.13,8.17,8.12,8.16,1222200.0,4.3445,4.3658,4.3391,4.3605,1222200.0
2005-12-07 15:40:00,8.15,8.19,8.14,8.18,943500.0,4.3552,4.3765,4.3498,4.3712,943500.0
2005-12-07 15:50:00,8.18,8.21,8.17,8.19,1071000.0,4.3712,4.3872,4.3658,4.3765,1071000.0
2005-12-08 09:30:00,8.15,8.23,8.15,8.16,557200.0,4.3552,4.3979,4.3552,4.3605,557200.0
2005-12-08 09:40:00,8.16,8.17,8.13,8.14,292700.0,4.3605,4.3658,4.3445,4.3498,292700.0
2005-12-08 09:50:00,8.14,8.15,8.12,8.14,321700.0,4.3498,4.3552,4.3391,4.3498,321700.0
2005-12-08 10:00:00,8.15,8.16,8.14,8.15,292500.0,4.3552,4.3605,4.3498,4.3552,292500.0
2005-12-08 10:10:00,8.14,8.16,8.13,8.14,353000.0,4.3498,4.3605,4.3445,4.3498,353000.0
2005-12-08 10:20:00,8.13,8.15,8.13,8.15,148700.0,4.3445,4.3552,4.3445,4.3552,148700.0
2005-12-08 10:30:00,8.15,8.17,8.14,8.17,291200.0,4.3552,4.3658,4.3498,4.3658,291200.0
2005-12-08 10:40:00,8.17,8.18,8.16,8.17,162000.0,4.3658,4.3712,4.3605,4.3658,162000.0
2005-12-08 10:50:00,8.18,8.2,8.16,8.2,287500.0,4.3712,4.3819,4.3605,4.3819,287500.0
2005-12-08 11:00:00,8.21,8.21,8.17,8.19,166000.0,4.3872,4.3872,4.3658,4.3765,166000.0
2005-12-08 11:10:00,8.19,8.25,8.18,8.18,258300.0,4.3765,4.4086,4.3712,4.3712,258300.0
2005-12-08 11:20:00,8.18,8.19,8.18,8.19,190000.0,4.3712,4.3765,4.3712,4.3765,190000.0
2005-12-08 11:30:00,8.19,8.19,8.17,8.18,90800.0,4.3765,4.3765,4.3658,4.3712,90800.0
2005-12-08 11:40:00,8.17,8.18,8.16,8.17,104500.0,4.3658,4.3712,4.3605,4.3658,104500.0
2005-12-08 11:50:00,8.16,8.18,8.16,8.16,144900.0,4.3605,4.3712,4.3605,4.3605,144900.0
2005-12-08 12:00:00,8.16,8.17,8.15,8.17,430900.0,4.3605,4.3658,4.3552,4.3658,430900.0
2005-12-08 12:10:00,8.16,8.17,8.16,8.17,86300.0,4.3605,4.3658,4.3605,4.3658,86300.0
2005-12-08 12:20:00,8.16,8.18,8.16,8.17,87600.0,4.3605,4.3712,4.3605,4.3658,87600.0
2005-12-08 12:30:00,8.17,8.18,8.16,8.17,152900.0,4.3658,4.3712,4.3605,4.3658,152900.0
2005-12-08 12:40:00,8.17,8.18,8.15,8.15,539300.0,4.3658,4.3712,4.3552,4.3552,539300.0
2005-12-08 12:50:00,8.15,8.16,8.15,8.15,157700.0,4.3552,4.3605,4.3552,4.3552,157700.0
2005-12-08 13:00:00,8.15,8.16,8.15,8.15,61800.0,4.3552,4.3605,4.3552,4.3552,61800.0
2005-12-08 13:10:00,8.15,8.16,8.13,8.13,140200.0,4.3552,4.3605,4.3445,4.3445,140200.0
2005-12-08 13:20:00,8.13,8.17,8.13,8.14,172500.0,4.3445,4.3658,4.3445,4.3498,172500.0
2005-12-08 13:30:00,8.14,8.16,8.13,8.14,230600.0,4.3498,4.3605,4.3445,4.3498,230600.0
2005-12-08 13:40:00,8.13,8.14,8.12,8.12,240200.0,4.3445,4.3498,4.3391,4.3391,240200.0
2005-12-08 13:50:00,8.12,8.13,8.11,8.11,245900.0,4.3391,4.3445,4.3338,4.3338,245900.0
2005-12-08 14:00:00,8.12,8.12,8.11,8.11,147800.0,4.3391,4.3391,4.3338,4.3338,147800.0
2005-12-08 14:10:00,8.1,8.12,8.1,8.11,439400.0,4.3284,4.3391,4.3284,4.3338,439400.0
2005-12-08 14:20:00,8.11,8.12,8.1,8.1,321500.0,4.3338,4.3391,4.3284,4.3284,321500.0
2005-12-08 14:30:00,8.1,8.12,8.08,8.11,332300.0,4.3284,4.3391,4.3178,4.3338,332300.0
2005-12-08 14:40:00,8.12,8.12,8.1,8.11,344200.0,4.3391,4.3391,4.3284,4.3338,344200.0
2005-12-08 14:50:00,8.11,8.12,8.1,8.11,180400.0,4.3338,4.3391,4.3284,4.3338,180400.0
2005-12-08 15:00:00,8.11,8.14,8.11,8.13,302200.0,4.3338,4.3498,4.3338,4.3445,302200.0
2005-12-08 15:10:00,8.13,8.14,8.12,8.13,313600.0,4.3445,4.3498,4.3391,4.3445,313600.0
2005-12-08 15:20:00,8.13,8.17,8.13,8.15,628800.0,4.3445,4.3658,4.3445,4.3552,628800.0
2005-12-08 15:30:00,8.15,8.17,8.14,8.16,343900.0,4.3552,4.3658,4.3498,4.3605,343900.0
2005-12-08 15:40:00,8.16,8.16,8.13,8.15,359200.0,4.3605,4.3605,4.3445,4.3552,359200.0
2005-12-08 15:50:00,8.15,8.19,8.15,8.17,678900.0,4.3552,4.3765,4.3552,4.3658,678900.0
2005-12-09 09:30:00,8.17,8.2,8.17,8.2,447200.0,4.3658,4.3819,4.3658,4.3819,447200.0
2005-12-09 09:40:00,8.2,8.22,8.18,8.2,246400.0,4.3819,4.3926,4.3712,4.3819,246400.0
2005-12-09 09:50:00,8.2,8.22,8.16,8.17,252200.0,4.3819,4.3926,4.3605,4.3658,252200.0
2005-12-09 10:00:00,8.18,8.18,8.14,8.14,154700.0,4.3712,4.3712,4.3498,4.3498,154700.0
2005-12-09 10:10:00,8.14,8.17,8.14,8.17,132700.0,4.3498,4.3658,4.3498,4.3658,132700.0
2005-12-09 10:20:00,8.16,8.17,8.13,8.13,94400.0,4.3605,4.3658,4.3445,4.3445,94400.0
2005-12-09 10:30:00,8.13,8.15,8.13,8.14,195900.0,4.3445,4.3552,4.3445,4.3498,195900.0
2005-12-09 10:40:00,8.14,8.16,8.14,8.16,103200.0,4.3498,4.3605,4.3498,4.3605,103200.0
2005-12-09 10:50:00,8.15,8.16,8.14,8.16,271700.0,4.3552,4.3605,4.3498,4.3605,271700.0
2005-12-09 11:00:00,8.16,8.17,8.15,8.17,130400.0,4.3605,4.3658,4.3552,4.3658,130400.0
2005-12-09 11:10:00,8.17,8.17,8.15,8.15,152400.0,4.3658,4.3658,4.3552,4.3552,152400.0
2005-12-09 11:20:00,8.15,8.16,8.15,8.15,102200.0,4.3552,4.3605,4.3552,4.3552,102200.0
2005-12-09 11:30:00,8.15,8.16,8.15,8.16,121800.0,4.3552,4.3605,4.3552,4.3605,121800.0
2005-12-09 11:40:00,8.15,8.16,8.15,8.16,172800.0,4.3552,4.3605,4.3552,4.3605,172800.0
2005-12-09 11:50:00,8.15,8.17,8.15,8.15,80700.0,4.3552,4.3658,4.3552,4.3552,80700.0
2005-12-09 12:00:00,8.14,8.16,8.14,8.16,107900.0,4.3498,4.3605,4.3498,4.3605,107900.0
2005-12-09 12:10:00,8.15,8.17,8.15,8.17,296600.0,4.3552,4.3658,4.3552,4.3658,296600.0
2005-12-09 12:20:00,8.16,8.17,8.15,8.16,68400.0,4.3605,4.3658,4.3552,4.3605,68400.0
2005-12-09 12:30:00,8.15,8.16,8.14,8.16,149300.0,4.3552,4.3605,4.3498,4.3605,149300.0
2005-12-09 12:40:00,8.15,8.16,8.15,8.16,114900.0,4.3552,4.3605,4.3552,4.3605,114900.0
2005-12-09 12:50:00,8.16,8.17,8.15,8.17,176700.0,4.3605,4.3658,4.3552,4.3658,176700.0
2005-12-09 13:00:00,8.17,8.2,8.16,8.19,391600.0,4.3658,4.3819,4.3605,4.3765,391600.0
2005-12-09 13:10:00,8.19,8.19,8.18,8.19,69600.0,4.3765,4.3765,4.3712,4.3765,69600.0
2005-12-09 13:20:00,8.19,8.21,8.19,8.19,355400.0,4.3765,4.3872,4.3765,4.3765,355400.0
2005-12-09 13:30:00,8.2,8.23,8.19,8.21,215700.0,4.3819,4.3979,4.3765,4.3872,215700.0
2005-12-09 13:40:00,8.21,8.23,8.19,8.23,259500.0,4.3872,4.3979,4.3765,4.3979,259500.0
2005-12-09 13:50:00,8.22,8.23,8.2,8.21,161700.0,4.3926,4.3979,4.3819,4.3872,161700.0
2005-12-09 14:00:00,8.2,8.22,8.2,8.22,237900.0,4.3819,4.3926,4.3819,4.3926,237900.0
2005-12-09 14:10:00,8.22,8.24,8.22,8.23,143500.0,4.3926,4.4033,4.3926,4.3979,143500.0
2005-12-09 14:20:00,8.22,8.25,8.21,8.24,459500.0,4.3926,4.4086,4.3872,4.4033,459500.0
2005-12-09 14:30:00,8.24,8.26,8.23,8.24,426200.0,4.4033,4.4139,4.3979,4.4033,426200.0
2005-12-09 14:40:00,8.25,8.27,8.24,8.25,442800.0,4.4086,4.4193,4.4033,4.4086,442800.0
2005-12-09 14:50:00,8.25,8.26,8.21,8.23,331900.0,4.4086,4.4139,4.3872,4.3979,331900.0
2005-12-09 15:00:00,8.23,8.23,8.19,8.2,304300.0,4.3979,4.3979,4.3765,4.3819,304300.0
2005-12-09 15:10:00,8.2,8.21,8.19,8.21,458100.0,4.3819,4.3872,4.3765,4.3872,458100.0
2005-12-09 15:20:00,8.21,8.25,8.2,8.22,467600.0,4.3872,4.4086,4.3819,4.3926,467600.0
2005-12-09 15:30:00,8.21,8.22,8.18,8.19,500800.0,4.3872,4.3926,4.3712,4.3765,500800.0
2005-12-09 15:40:00,8.18,8.2,8.17,8.2,483300.0,4.3712,4.3819,4.3658,4.3819,483300.0
2005-12-09 15:50:00,8.2,8.21,8.17,8.17,764700.0,4.3819,4.3872,4.3658,4.3658,764700.0
2005-12-12 09:30:00,8.18,8.29,8.18,8.26,661500.0,4.3712,4.43,4.3712,4.4139,661500.0
2005-12-12 09:40:00,8.27,8.29,8.25,8.28,316100.0,4.4193,4.43,4.4086,4.4246,316100.0
2005-12-12 09:50:00,8.28,8.29,8.25,8.26,699700.0,4.4246,4.43,4.4086,4.4139,699700.0
2005-12-12 10:00:00,8.25,8.29,8.22,8.29,419500.0,4.4086,4.43,4.3926,4.43,419500.0
2005-12-12 10:10:00,8.29,8.29,8.26,8.27,143500.0,4.43,4.43,4.4139,4.4193,143500.0
2005-12-12 10:20:00,8.27,8.29,8.25,8.27,368400.0,4.4193,4.43,4.4086,4.4193,368400.0
2005-12-12 10:30:00,8.27,8.28,8.26,8.27,195400.0,4.4193,4.4246,4.4139,4.4193,195400.0
2005-12-12 10:40:00,8.27,8.29,8.26,8.29,259400.0,4.4193,4.43,4.4139,4.43,259400.0
2005-12-12 10:50:00,8.29,8.29,8.28,8.28,97700.0,4.43,4.43,4.4246,4.4246,97700.0
2005-12-12 11:00:00,8.28,8.29,8.26,8.26,972900.0,4.4246,4.43,4.4139,4.4139,972900.0
2005-12-12 11:10:00,8.27,8.27,8.26,8.27,103900.0,4.4193,4.4193,4.4139,4.4193,103900.0
2005-12-12 11:20:00,8.26,8.27,8.25,8.26,100900.0,4.4139,4.4193,4.4086,4.4139,100900.0
2005-12-12 11:30:00,8.26,8.27,8.25,8.25,174100.0,4.4139,4.4193,4.4086,4.4086,174100.0
2005-12-12 11:40:00,8.26,8.26,8.24,8.25,165600.0,4.4139,4.4139,4.4033,4.4086,165600.0
2005-12-12 11:50:00,8.26,8.26,8.25,8.25,69900.0,4.4139,4.4139,4.4086,4.4086,69900.0
2005-12-12 12:00:00,8.26,8.26,8.25,8.26,317200.0,4.4139,4.4139,4.4086,4.4139,317200.0
2005-12-12 12:10:00,8.26,8.26,8.25,8.26,126400.0,4.4139,4.4139,4.4086,4.4139,126400.0
2005-12-12 12:20:00,8.25,8.26,8.25,8.25,129700.0,4.4086,4.4139,4.4086,4.4086,129700.0
2005-12-12 12:30:00,8.25,8.26,8.24,8.24,224500.0,4.4086,4.4139,4.4033,4.4033,224500.0
2005-12-12 12:40:00,8.24,8.25,8.22,8.22,118600.0,4.4033,4.4086,4.3926,4.3926,118600.0
2005-12-12 12:50:00,8.22,8.24,8.21,8.22,122400.0,4.3926,4.4033,4.3872,4.3926,122400.0
2005-12-12 13:00:00,8.23,8.23,8.2,8.2,198300.0,4.3979,4.3979,4.3819,4.3819,198300.0
2005-12-12 13:10:00,8.2,8.21,8.16,8.17,240100.0,4.3819,4.3872,4.3605,4.3658,240100.0
2005-12-12 13:20:00,8.16,8.18,8.16,8.18,258000.0,4.3605,4.3712,4.3605,4.3712,258000.0
2005-12-12 13:30:00,8.17,8.19,8.17,8.17,404900.0,4.3658,4.3765,4.3658,4.3658,404900.0
2005-12-12 13:40:00,8.18,8.18,8.16,8.17,255400.0,4.3712,4.3712,4.3605,4.3658,255400.0
2005-12-12 13:50:00,8.17,8.17,8.15,8.15,206400.0,4.3658,4.3658,4.3552,4.3552,206400.0
2005-12-12 14:00:00,8.16,8.18,8.15,8.17,213900.0,4.3605,4.3712,4.3552,4.3658,213900.0
2005-12-12 14:10:00,8.17,8.18,8.17,8.18,132200.0,4.3658,4.3712,4.3658,4.3712,132200.0
2005-12-12 14:20:00,8.17,8.19,8.16,8.18,257800.0,4.3658,4.3765,4.3605,4.3712,257800.0
2005-12-12 14:30:00,8.18,8.19,8.17,8.19,124600.0,4.3712,4.3765,4.3658,4.3765,124600.0
2005-12-12 14:40:00,8.19,8.2,8.18,8.2,206000.0,4.3765,4.3819,4.3712,4.3819,206000.0
2005-12-12 14:50:00,8.19,8.21,8.19,8.19,202300.0,4.3765,4.3872,4.3765,4.3765,202300.0
2005-12-12 15:00:00,8.2,8.2,8.18,8.19,171400.0,4.3819,4.3819,4.3712,4.3765,171400.0
2005-12-12 15:10:00,8.18,8.22,8.18,8.21,275100.0,4.3712,4.3926,4.3712,4.3872,275100.0
2005-12-12 15:20:00,8.21,8.24,8.21,8.24,417300.0,4.3872,4.4033,4.3872,4.4033,417300.0
2005-12-12 15:30:00,8.24,8.25,8.2,8.2,522300.0,4.4033,4.4086,4.3819,4.3819,522300.0
2005-12-12 15:40:00,8.2,8.22,8.18,8.21,514800.0,4.3819,4.3926,4.3712,4.3872,514800.0
2005-12-12 15:50:00,8.21,8.21,8.18,8.2,1004900.0,4.3872,4.3872,4.3712,4.3819,1004900.0
2005-12-13 09:30:00,8.13,8.19,8.13,8.15,1353400.0,4.3445,4.3765,4.3445,4.3552,1353400.0
2005-12-13 09:40:00,8.15,8.16,8.11,8.12,375200.0,4.3552,4.3605,4.3338,4.3391,375200.0
2005-12-13 09:50:00,8.12,8.13,8.11,8.12,514200.0,4.3391,4.3445,4.3338,4.3391,514200.0
2005-12-13 10:00:00,8.13,8.16,8.12,8.15,643800.0,4.3445,4.3605,4.3391,4.3552,643800.0
2005-12-13 10:10:00,8.14,8.15,8.14,8.15,78100.0,4.3498,4.3552,4.3498,4.3552,78100.0
2005-12-13 10:20:00,8.15,8.15,8.14,8.14,107900.0,4.3552,4.3552,4.3498,4.3498,107900.0
2005-12-13 10:30:00,8.14,8.15,8.12,8.13,142900.0,4.3498,4.3552,4.3391,4.3445,142900.0
2005-12-13 10:40:00,8.12,8.13,8.12,8.12,107400.0,4.3391,4.3445,4.3391,4.3391,107400.0
2005-12-13 10:50:00,8.13,8.13,8.12,8.13,71500.0,4.3445,4.3445,4.3391,4.3445,71500.0
2005-12-13 11:00:00,8.13,8.13,8.11,8.12,285700.0,4.3445,4.3445,4.3338,4.3391,285700.0
2005-12-13 11:10:00,8.12,8.13,8.11,8.12,279200.0,4.3391,4.3445,4.3338,4.3391,279200.0
2005-12-13 11:20:00,8.12,8.13,8.12,8.12,103100.0,4.3391,4.3445,4.3391,4.3391,103100.0
2005-12-13 11:30:00,8.12,8.13,8.11,8.12,227000.0,4.3391,4.3445,4.3338,4.3391,227000.0
2005-12-13 11:40:00,8.12,8.13,8.11,8.13,128200.0,4.3391,4.3445,4.3338,4.3445,128200.0
2005-12-13 11:50:00,8.12,8.13,8.11,8.11,245100.0,4.3391,4.3445,4.3338,4.3338,245100.0
2005-12-13 12:00:00,8.11,8.12,8.11,8.11,139300.0,4.3338,4.3391,4.3338,4.3338,139300.0
2005-12-13 12:10:00,8.12,8.12,8.11,8.11,164500.0,4.3391,4.3391,4.3338,4.3338,164500.0
2005-12-13 12:20:00,8.11,8.11,8.1,8.1,216900.0,4.3338,4.3338,4.3284,4.3284,216900.0
2005-12-13 12:30:00,8.1,8.11,8.1,8.1,87200.0,4.3284,4.3338,4.3284,4.3284,87200.0
2005-12-13 12:40:00,8.1,8.11,8.09,8.09,125800.0,4.3284,4.3338,4.3231,4.3231,125800.0
2005-12-13 12:50:00,8.09,8.1,8.08,8.08,105300.0,4.3231,4.3284,4.3178,4.3178,105300.0
2005-12-13 13:00:00,8.08,8.09,8.07,8.07,105500.0,4.3178,4.3231,4.3124,4.3124,105500.0
2005-12-13 13:10:00,8.07,8.07,8.06,8.06,168300.0,4.3124,4.3124,4.3071,4.3071,168300.0
2005-12-13 13:20:00,8.07,8.07,8.06,8.07,274200.0,4.3124,4.3124,4.3071,4.3124,274200.0
2005-12-13 13:30:00,8.06,8.1,8.06,8.09,1164700.0,4.3071,4.3284,4.3071,4.3231,1164700.0
2005-12-13 13:40:00,8.09,8.11,8.07,8.08,559600.0,4.3231,4.3338,4.3124,4.3178,559600.0
2005-12-13 13:50:00,8.08,8.1,8.07,8.09,120200.0,4.3178,4.3284,4.3124,4.3231,120200.0
2005-12-13 14:00:00,8.08,8.09,8.07,8.07,284000.0,4.3178,4.3231,4.3124,4.3124,284000.0
2005-12-13 14:10:00,8.08,8.09,8.07,8.09,213600.0,4.3178,4.3231,4.3124,4.3231,213600.0
2005-12-13 14:20:00,8.09,8.12,8.08,8.11,542700.0,4.3231,4.3391,4.3178,4.3338,542700.0
2005-12-13 14:30:00,8.11,8.12,8.09,8.1,216100.0,4.3338,4.3391,4.3231,4.3284,216100.0
2005-12-13 14:40:00,8.1,8.1,8.09,8.09,331900.0,4.3284,4.3284,4.3231,4.3231,331900.0
2005-12-13 14:50:00,8.1,8.1,8.08,8.1,352000.0,4.3284,4.3284,4.3178,4.3284,352000.0
2005-12-13 15:00:00,8.1,8.1,8.09,8.1,220400.0,4.3284,4.3284,4.3231,4.3284,220400.0
2005-12-13 15:10:00,8.1,8.11,8.09,8.1,474100.0,4.3284,4.3338,4.3231,4.3284,474100.0
2005-12-13 15:20:00,8.1,8.11,8.09,8.1,713500.0,4.3284,4.3338,4.3231,4.3284,713500.0
2005-12-13 15:30:00,8.1,8.11,8.09,8.11,483400.0,4.3284,4.3338,4.3231,4.3338,483400.0
2005-12-13 15:40:00,8.11,8.12,8.1,8.11,414100.0,4.3338,4.3391,4.3284,4.3338,414100.0
2005-12-13 15:50:00,8.1,8.12,8.1,8.11,769400.0,4.3284,4.3391,4.3284,4.3338,769400.0
2005-12-14 09:30:00,8.09,8.16,8.08,8.16,512500.0,4.3231,4.3605,4.3178,4.3605,512500.0
2005-12-14 09:40:00,8.16,8.16,8.13,8.14,294300.0,4.3605,4.3605,4.3445,4.3498,294300.0
2005-12-14 09:50:00,8.14,8.15,8.12,8.14,546600.0,4.3498,4.3552,4.3391,4.3498,546600.0
2005-12-14 10:00:00,8.14,8.15,8.12,8.12,153200.0,4.3498,4.3552,4.3391,4.3391,153200.0
2005-12-14 10:10:00,8.12,8.14,8.12,8.13,147400.0,4.3391,4.3498,4.3391,4.3445,147400.0
2005-12-14 10:20:00,8.13,8.15,8.13,8.15,231300.0,4.3445,4.3552,4.3445,4.3552,231300.0
2005-12-14 10:30:00,8.14,8.15,8.13,8.14,562400.0,4.3498,4.3552,4.3445,4.3498,562400.0
2005-12-14 10:40:00,8.15,8.15,8.13,8.14,219200.0,4.3552,4.3552,4.3445,4.3498,219200.0
2005-12-14 10:50:00,8.14,8.15,8.13,8.13,173200.0,4.3498,4.3552,4.3445,4.3445,173200.0
2005-12-14 11:00:00,8.13,8.15,8.13,8.14,205300.0,4.3445,4.3552,4.3445,4.3498,205300.0
2005-12-14 11:10:00,8.15,8.15,8.13,8.14,182500.0,4.3552,4.3552,4.3445,4.3498,182500.0
2005-12-14 11:20:00,8.13,8.14,8.12,8.12,221500.0,4.3445,4.3498,4.3391,4.3391,221500.0
2005-12-14 11:30:00,8.13,8.16,8.12,8.14,612400.0,4.3445,4.3605,4.3391,4.3498,612400.0
2005-12-14 11:40:00,8.13,8.16,8.13,8.16,290600.0,4.3445,4.3605,4.3445,4.3605,290600.0
2005-12-14 11:50:00,8.16,8.18,8.15,8.18,440200.0,4.3605,4.3712,4.3552,4.3712,440200.0
2005-12-14 12:00:00,8.17,8.18,8.16,8.17,234600.0,4.3658,4.3712,4.3605,4.3658,234600.0
2005-12-14 12:10:00,8.18,8.19,8.16,8.19,603200.0,4.3712,4.3765,4.3605,4.3765,603200.0
2005-12-14 12:20:00,8.18,8.19,8.17,8.17,455500.0,4.3712,4.3765,4.3658,4.3658,455500.0
2005-12-14 12:30:00,8.17,8.18,8.16,8.17,349300.0,4.3658,4.3712,4.3605,4.3658,349300.0
2005-12-14 12:40:00,8.18,8.18,8.15,8.15,122800.0,4.3712,4.3712,4.3552,4.3552,122800.0
2005-12-14 12:50:00,8.15,8.16,8.14,8.15,161200.0,4.3552,4.3605,4.3498,4.3552,161200.0
2005-12-14 13:00:00,8.15,8.16,8.14,8.14,250900.0,4.3552,4.3605,4.3498,4.3498,250900.0
2005-12-14 13:10:00,8.14,8.15,8.14,8.15,1089600.0,4.3498,4.3552,4.3498,4.3552,1089600.0
2005-12-14 13:20:00,8.15,8.19,8.14,8.18,268800.0,4.3552,4.3765,4.3498,4.3712,268800.0
2005-12-14 13:30:00,8.18,8.19,8.16,8.18,261700.0,4.3712,4.3765,4.3605,4.3712,261700.0
2005-12-14 13:40:00,8.18,8.2,8.17,8.2,234700.0,4.3712,4.3819,4.3658,4.3819,234700.0
2005-12-14 13:50:00,8.19,8.21,8.19,8.2,789100.0,4.3765,4.3872,4.3765,4.3819,789100.0
2005-12-14 14:00:00,8.2,8.22,8.19,8.22,538200.0,4.3819,4.3926,4.3765,4.3926,538200.0
2005-12-14 14:10:00,8.22,8.22,8.19,8.19,438200.0,4.3926,4.3926,4.3765,4.3765,438200.0
2005-12-14 14:20:00,8.2,8.2,8.18,8.19,183900.0,4.3819,4.3819,4.3712,4.3765,183900.0
2005-12-14 14:30:00,8.19,8.2,8.19,8.19,135000.0,4.3765,4.3819,4.3765,4.3765,135000.0
2005-12-14 14:40:00,8.19,8.2,8.18,8.19,145100.0,4.3765,4.3819,4.3712,4.3765,145100.0
2005-12-14 14:50:00,8.19,8.19,8.15,8.15,760100.0,4.3765,4.3765,4.3552,4.3552,760100.0
2005-12-14 15:00:00,8.15,8.16,8.15,8.15,387800.0,4.3552,4.3605,4.3552,4.3552,387800.0
2005-12-14 15:10:00,8.16,8.17,8.15,8.16,722500.0,4.3605,4.3658,4.3552,4.3605,722500.0
2005-12-14 15:20:00,8.17,8.17,8.15,8.15,649600.0,4.3658,4.3658,4.3552,4.3552,649600.0
2005-12-14 15:30:00,8.16,8.17,8.15,8.16,695700.0,4.3605,4.3658,4.3552,4.3605,695700.0
2005-12-14 15:40:00,8.16,8.16,8.13,8.15,1276500.0,4.3605,4.3605,4.3445,4.3552,1276500.0
2005-12-14 15:50:00,8.15,8.16,8.13,8.16,843900.0,4.3552,4.3605,4.3445,4.3605,843900.0
2005-12-15 09:30:00,8.21,8.22,8.19,8.2,441800.0,4.3872,4.3926,4.3765,4.3819,441800.0
2005-12-15 09:40:00,8.21,8.25,8.19,8.25,574700.0,4.3872,4.4086,4.3765,4.4086,574700.0
2005-12-15 09:50:00,8.25,8.27,8.22,8.23,833800.0,4.4086,4.4193,4.3926,4.3979,833800.0
2005-12-15 10:00:00,8.23,8.26,8.23,8.26,437800.0,4.3979,4.4139,4.3979,4.4139,437800.0
2005-12-15 10:10:00,8.25,8.27,8.25,8.26,504800.0,4.4086,4.4193,4.4086,4.4139,504800.0
2005-12-15 10:20:00,8.26,8.35,8.26,8.34,1084600.0,4.4139,4.462,4.4139,4.4567,1084600.0
2005-12-15 10:30:00,8.35,8.37,8.32,8.32,717200.0,4.462,4.4727,4.446,4.446,717200.0
2005-12-15 10:40:00,8.32,8.32,8.3,8.31,395700.0,4.446,4.446,4.4353,4.4407,395700.0
2005-12-15 10:50:00,8.31,8.31,8.28,8.3,468500.0,4.4407,4.4407,4.4246,4.4353,468500.0
2005-12-15 11:00:00,8.3,8.32,8.29,8.3,499100.0,4.4353,4.446,4.43,4.4353,499100.0
2005-12-15 11:10:00,8.31,8.33,8.3,8.32,286400.0,4.4407,4.4513,4.4353,4.446,286400.0
2005-12-15 11:20:00,8.33,8.36,8.32,8.36,644100.0,4.4513,4.4674,4.446,4.4674,644100.0
2005-12-15 11:30:00,8.36,8.36,8.32,8.33,254700.0,4.4674,4.4674,4.446,4.4513,254700.0
2005-12-15 11:40:00,8.33,8.33,8.3,8.31,209500.0,4.4513,4.4513,4.4353,4.4407,209500.0
2005-12-15 11:50:00,8.31,8.32,8.3,8.31,339500.0,4.4407,4.446,4.4353,4.4407,339500.0
2005-12-15 12:00:00,8.31,8.31,8.29,8.3,406200.0,4.4407,4.4407,4.43,4.4353,406200.0
2005-12-15 12:10:00,8.3,8.31,8.29,8.31,421600.0,4.4353,4.4407,4.43,4.4407,421600.0
2005-12-15 12:20:00,8.3,8.32,8.3,8.31,361200.0,4.4353,4.446,4.4353,4.4407,361200.0
2005-12-15 12:30:00,8.3,8.32,8.3,8.31,187700.0,4.4353,4.446,4.4353,4.4407,187700.0
2005-12-15 12:40:00,8.32,8.32,8.31,8.32,99300.0,4.446,4.446,4.4407,4.446,99300.0
2005-12-15 12:50:00,8.31,8.32,8.3,8.3,247500.0,4.4407,4.446,4.4353,4.4353,247500.0
2005-12-15 13:00:00,8.3,8.31,8.29,8.3,317900.0,4.4353,4.4407,4.43,4.4353,317900.0
2005-12-15 13:10:00,8.3,8.31,8.27,8.28,372300.0,4.4353,4.4407,4.4193,4.4246,372300.0
2005-12-15 13:20:00,8.28,8.3,8.28,8.3,136200.0,4.4246,4.4353,4.4246,4.4353,136200.0
2005-12-15 13:30:00,8.3,8.31,8.27,8.27,531700.0,4.4353,4.4407,4.4193,4.4193,531700.0
2005-12-15 13:40:00,8.27,8.28,8.26,8.27,239800.0,4.4193,4.4246,4.4139,4.4193,239800.0
2005-12-15 13:50:00,8.27,8.28,8.24,8.26,673700.0,4.4193,4.4246,4.4033,4.4139,673700.0
2005-12-15 14:00:00,8.26,8.27,8.25,8.27,575300.0,4.4139,4.4193,4.4086,4.4193,575300.0
2005-12-15 14:10:00,8.26,8.27,8.25,8.26,379300.0,4.4139,4.4193,4.4086,4.4139,379300.0
2005-12-15 14:20:00,8.26,8.27,8.25,8.26,319300.0,4.4139,4.4193,4.4086,4.4139,319300.0
2005-12-15 14:30:00,8.26,8.27,8.24,8.25,555600.0,4.4139,4.4193,4.4033,4.4086,555600.0
2005-12-15 14:40:00,8.24,8.25,8.24,8.24,251700.0,4.4033,4.4086,4.4033,4.4033,251700.0
2005-12-15 14:50:00,8.25,8.25,8.23,8.23,296600.0,4.4086,4.4086,4.3979,4.3979,296600.0
2005-12-15 15:00:00,8.24,8.24,8.22,8.23,351500.0,4.4033,4.4033,4.3926,4.3979,351500.0
2005-12-15 15:10:00,8.23,8.23,8.21,8.21,315400.0,4.3979,4.3979,4.3872,4.3872,315400.0
2005-12-15 15:20:00,8.21,8.23,8.2,8.23,421200.0,4.3872,4.3979,4.3819,4.3979,421200.0
2005-12-15 15:30:00,8.22,8.23,8.18,8.18,1519200.0,4.3926,4.3979,4.3712,4.3712,1519200.0
2005-12-15 15:40:00,8.18,8.19,8.16,8.17,659200.0,4.3712,4.3765,4.3605,4.3658,659200.0
2005-12-15 15:50:00,8.16,8.18,8.14,8.17,800800.0,4.3605,4.3712,4.3498,4.3658,800800.0
2005-12-16 09:30:00,8.21,8.25,8.19,8.19,1961900.0,4.3872,4.4086,4.3765,4.3765,1961900.0
2005-12-16 09:40:00,8.2,8.23,8.17,8.19,387700.0,4.3819,4.3979,4.3658,4.3765,387700.0
2005-12-16 09:50:00,8.19,8.21,8.18,8.21,146700.0,4.3765,4.3872,4.3712,4.3872,146700.0
2005-12-16 10:00:00,8.21,8.21,8.19,8.2,139800.0,4.3872,4.3872,4.3765,4.3819,139800.0
2005-12-16 10:10:00,8.2,8.2,8.18,8.19,147400.0,4.3819,4.3819,4.3712,4.3765,147400.0
2005-12-16 10:20:00,8.2,8.2,8.18,8.19,385300.0,4.3819,4.3819,4.3712,4.3765,385300.0
2005-12-16 10:30:00,8.19,8.19,8.18,8.18,362000.0,4.3765,4.3765,4.3712,4.3712,362000.0
2005-12-16 10:40:00,8.18,8.19,8.17,8.17,117400.0,4.3712,4.3765,4.3658,4.3658,117400.0
2005-12-16 10:50:00,8.17,8.17,8.14,8.17,339700.0,4.3658,4.3658,4.3498,4.3658,339700.0
2005-12-16 11:00:00,8.17,8.19,8.16,8.18,257400.0,4.3658,4.3765,4.3605,4.3712,257400.0
2005-12-16 11:10:00,8.18,8.21,8.18,8.21,869600.0,4.3712,4.3872,4.3712,4.3872,869600.0
2005-12-16 11:20:00,8.2,8.21,8.2,8.21,372300.0,4.3819,4.3872,4.3819,4.3872,372300.0
2005-12-16 11:30:00,8.2,8.21,8.18,8.18,194300.0,4.3819,4.3872,4.3712,4.3712,194300.0
2005-12-16 11:40:00,8.18,8.19,8.15,8.16,238400.0,4.3712,4.3765,4.3552,4.3605,238400.0
2005-12-16 11:50:00,8.16,8.18,8.15,8.17,202100.0,4.3605,4.3712,4.3552,4.3658,202100.0
2005-12-16 12:00:00,8.17,8.21,8.17,8.2,322300.0,4.3658,4.3872,4.3658,4.3819,322300.0
2005-12-16 12:10:00,8.2,8.21,8.19,8.21,71700.0,4.3819,4.3872,4.3765,4.3872,71700.0
2005-12-16 12:20:00,8.2,8.21,8.19,8.2,100600.0,4.3819,4.3872,4.3765,4.3819,100600.0
2005-12-16 12:30:00,8.2,8.2,8.19,8.19,47600.0,4.3819,4.3819,4.3765,4.3765,47600.0
2005-12-16 12:40:00,8.2,8.2,8.17,8.19,227800.0,4.3819,4.3819,4.3658,4.3765,227800.0
2005-12-16 12:50:00,8.18,8.19,8.17,8.18,84500.0,4.3712,4.3765,4.3658,4.3712,84500.0
2005-12-16 13:00:00,8.18,8.18,8.17,8.17,351700.0,4.3712,4.3712,4.3658,4.3658,351700.0
2005-12-16 13:10:00,8.18,8.18,8.17,8.17,176500.0,4.3712,4.3712,4.3658,4.3658,176500.0
2005-12-16 13:20:00,8.18,8.18,8.17,8.18,188600.0,4.3712,4.3712,4.3658,4.3712,188600.0
2005-12-16 13:30:00,8.18,8.18,8.17,8.18,131100.0,4.3712,4.3712,4.3658,4.3712,131100.0
2005-12-16 13:40:00,8.18,8.18,8.17,8.17,153600.0,4.3712,4.3712,4.3658,4.3658,153600.0
2005-12-16 13:50:00,8.18,8.18,8.15,8.16,143700.0,4.3712,4.3712,4.3552,4.3605,143700.0
2005-12-16 14:00:00,8.17,8.18,8.16,8.17,361300.0,4.3658,4.3712,4.3605,4.3658,361300.0
2005-12-16 14:10:00,8.18,8.2,8.17,8.19,517500.0,4.3712,4.3819,4.3658,4.3765,517500.0
2005-12-16 14:20:00,8.19,8.21,8.18,8.2,506900.0,4.3765,4.3872,4.3712,4.3819,506900.0
2005-12-16 14:30:00,8.2,8.21,8.19,8.2,197700.0,4.3819,4.3872,4.3765,4.3819,197700.0
2005-12-16 14:40:00,8.2,8.21,8.18,8.2,1471100.0,4.3819,4.3872,4.3712,4.3819,1471100.0
2005-12-16 14:50:00,8.21,8.22,8.2,8.21,248800.0,4.3872,4.3926,4.3819,4.3872,248800.0
2005-12-16 15:00:00,8.21,8.24,8.21,8.24,501200.0,4.3872,4.4033,4.3872,4.4033,501200.0
2005-12-16 15:10:00,8.24,8.26,8.23,8.24,923900.0,4.4033,4.4139,4.3979,4.4033,923900.0
2005-12-16 15:20:00,8.24,8.28,8.24,8.28,1040600.0,4.4033,4.4246,4.4033,4.4246,1040600.0
2005-12-16 15:30:00,8.28,8.29,8.27,8.28,609700.0,4.4246,4.43,4.4193,4.4246,609700.0
2005-12-16 15:40:00,8.29,8.31,8.28,8.3,1255800.0,4.43,4.4407,4.4246,4.4353,1255800.0
2005-12-16 15:50:00,8.31,8.31,8.25,8.29,1011800.0,4.4407,4.4407,4.4086,4.43,1011800.0
2005-12-19 09:30:00,8.3,8.35,8.28,8.3,617400.0,4.4353,4.462,4.4246,4.4353,617400.0
2005-12-19 09:40:00,8.29,8.32,8.28,8.31,315400.0,4.43,4.446,4.4246,4.4407,315400.0
2005-12-19 09:50:00,8.31,8.34,8.3,8.33,372700.0,4.4407,4.4567,4.4353,4.4513,372700.0
2005-12-19 10:00:00,8.34,8.4,8.33,8.39,406400.0,4.4567,4.4888,4.4513,4.4834,406400.0
2005-12-19 10:10:00,8.39,8.4,8.37,8.39,463400.0,4.4834,4.4888,4.4727,4.4834,463400.0
2005-12-19 10:20:00,8.39,8.4,8.38,8.4,231100.0,4.4834,4.4888,4.4781,4.4888,231100.0
2005-12-19 10:30:00,8.4,8.41,8.39,8.39,384300.0,4.4888,4.4941,4.4834,4.4834,384300.0
2005-12-19 10:40:00,8.38,8.39,8.35,8.37,219500.0,4.4781,4.4834,4.462,4.4727,219500.0
2005-12-19 10:50:00,8.36,8.38,8.34,8.38,328000.0,4.4674,4.4781,4.4567,4.4781,328000.0
2005-12-19 11:00:00,8.37,8.38,8.34,8.35,347500.0,4.4727,4.4781,4.4567,4.462,347500.0
2005-12-19 11:10:00,8.36,8.36,8.32,8.33,407700.0,4.4674,4.4674,4.446,4.4513,407700.0
2005-12-19 11:20:00,8.33,8.34,8.32,8.33,874300.0,4.4513,4.4567,4.446,4.4513,874300.0
2005-12-19 11:30:00,8.33,8.34,8.32,8.33,365700.0,4.4513,4.4567,4.446,4.4513,365700.0
2005-12-19 11:40:00,8.32,8.33,8.31,8.32,308600.0,4.446,4.4513,4.4407,4.446,308600.0
2005-12-19 11:50:00,8.32,8.34,8.32,8.33,693200.0,4.446,4.4567,4.446,4.4513,693200.0
2005-12-19 12:00:00,8.33,8.33,8.28,8.29,348500.0,4.4513,4.4513,4.4246,4.43,348500.0
2005-12-19 12:10:00,8.29,8.29,8.26,8.27,271200.0,4.43,4.43,4.4139,4.4193,271200.0
2005-12-19 12:20:00,8.26,8.27,8.25,8.25,419400.0,4.4139,4.4193,4.4086,4.4086,419400.0
2005-12-19 12:30:00,8.26,8.27,8.24,8.25,494500.0,4.4139,4.4193,4.4033,4.4086,494500.0
2005-12-19 12:40:00,8.25,8.26,8.24,8.25,356900.0,4.4086,4.4139,4.4033,4.4086,356900.0
2005-12-19 12:50:00,8.25,8.26,8.22,8.24,652900.0,4.4086,4.4139,4.3926,4.4033,652900.0
2005-12-19 13:00:00,8.25,8.25,8.23,8.24,726600.0,4.4086,4.4086,4.3979,4.4033,726600.0
2005-12-19 13:10:00,8.25,8.26,8.23,8.23,893200.0,4.4086,4.4139,4.3979,4.3979,893200.0
2005-12-19 13:20:00,8.23,8.24,8.22,8.22,278200.0,4.3979,4.4033,4.3926,4.3926,278200.0
2005-12-19 13:30:00,8.22,8.23,8.18,8.18,619900.0,4.3926,4.3979,4.3712,4.3712,619900.0
2005-12-19 13:40:00,8.18,8.19,8.16,8.17,696300.0,4.3712,4.3765,4.3605,4.3658,696300.0
2005-12-19 13:50:00,8.17,8.17,8.15,8.17,231600.0,4.3658,4.3658,4.3552,4.3658,231600.0
2005-12-19 14:00:00,8.16,8.17,8.12,8.12,637200.0,4.3605,4.3658,4.3391,4.3391,637200.0
2005-12-19 14:10:00,8.12,8.13,8.1,8.11,503200.0,4.3391,4.3445,4.3284,4.3338,503200.0
2005-12-19 14:20:00,8.1,8.14,8.1,8.12,548600.0,4.3284,4.3498,4.3284,4.3391,548600.0
2005-12-19 14:30:00,8.13,8.13,8.11,8.12,159100.0,4.3445,4.3445,4.3338,4.3391,159100.0
2005-12-19 14:40:00,8.12,8.13,8.11,8.13,206100.0,4.3391,4.3445,4.3338,4.3445,206100.0
2005-12-19 14:50:00,8.12,8.15,8.12,8.15,282200.0,4.3391,4.3552,4.3391,4.3552,282200.0
2005-12-19 15:00:00,8.15,8.18,8.14,8.18,344200.0,4.3552,4.3712,4.3498,4.3712,344200.0
2005-12-19 15:10:00,8.18,8.23,8.17,8.23,882700.0,4.3712,4.3979,4.3658,4.3979,882700.0
2005-12-19 15:20:00,8.23,8.25,8.21,8.22,801700.0,4.3979,4.4086,4.3872,4.3926,801700.0
2005-12-19 15:30:00,8.21,8.25,8.21,8.24,782900.0,4.3872,4.4086,4.3872,4.4033,782900.0
2005-12-19 15:40:00,8.24,8.25,8.22,8.24,1104800.0,4.4033,4.4086,4.3926,4.4033,1104800.0
2005-12-19 15:50:00,8.24,8.24,8.22,8.23,749300.0,4.4033,4.4033,4.3926,4.3979,749300.0
2005-12-20 09:30:00,8.16,8.25,8.15,8.15,444700.0,4.3605,4.4086,4.3552,4.3552,444700.0
2005-12-20 09:40:00,8.15,8.16,8.12,8.13,383500.0,4.3552,4.3605,4.3391,4.3445,383500.0
2005-12-20 09:50:00,8.13,8.14,8.11,8.13,480000.0,4.3445,4.3498,4.3338,4.3445,480000.0
2005-12-20 10:00:00,8.13,8.13,8.1,8.1,303600.0,4.3445,4.3445,4.3284,4.3284,303600.0
2005-12-20 10:10:00,8.1,8.11,8.07,8.07,272600.0,4.3284,4.3338,4.3124,4.3124,272600.0
2005-12-20 10:20:00,8.07,8.08,8.07,8.07,371100.0,4.3124,4.3178,4.3124,4.3124,371100.0
2005-12-20 10:30:00,8.07,8.08,8.07,8.07,346700.0,4.3124,4.3178,4.3124,4.3124,346700.0
2005-12-20 10:40:00,8.08,8.08,8.07,8.08,400300.0,4.3178,4.3178,4.3124,4.3178,400300.0
2005-12-20 10:50:00,8.08,8.11,8.07,8.08,522900.0,4.3178,4.3338,4.3124,4.3178,522900.0
2005-12-20 11:00:00,8.09,8.11,8.08,8.09,311400.0,4.3231,4.3338,4.3178,4.3231,311400.0
2005-12-20 11:10:00,8.09,8.12,8.09,8.12,396100.0,4.3231,4.3391,4.3231,4.3391,396100.0
2005-12-20 11:20:00,8.12,8.13,8.1,8.11,291400.0,4.3391,4.3445,4.3284,4.3338,291400.0
2005-12-20 11:30:00,8.11,8.12,8.11,8.11,410300.0,4.3338,4.3391,4.3338,4.3338,410300.0
2005-12-20 11:40:00,8.11,8.12,8.09,8.1,277200.0,4.3338,4.3391,4.3231,4.3284,277200.0
2005-12-20 11:50:00,8.09,8.11,8.09,8.1,253700.0,4.3231,4.3338,4.3231,4.3284,253700.0
2005-12-20 12:00:00,8.1,8.1,8.07,8.07,319100.0,4.3284,4.3284,4.3124,4.3124,319100.0
2005-12-20 12:10:00,8.07,8.08,8.06,8.07,200800.0,4.3124,4.3178,4.3071,4.3124,200800.0
2005-12-20 12:20:00,8.07,8.09,8.06,8.07,258200.0,4.3124,4.3231,4.3071,4.3124,258200.0
2005-12-20 12:30:00,8.08,8.11,8.07,8.1,135300.0,4.3178,4.3338,4.3124,4.3284,135300.0
2005-12-20 12:40:00,8.1,8.11,8.09,8.1,295100.0,4.3284,4.3338,4.3231,4.3284,295100.0
2005-12-20 12:50:00,8.09,8.1,8.07,8.09,256200.0,4.3231,4.3284,4.3124,4.3231,256200.0
2005-12-20 13:00:00,8.09,8.1,8.08,8.09,178200.0,4.3231,4.3284,4.3178,4.3231,178200.0
2005-12-20 13:10:00,8.09,8.11,8.08,8.1,150300.0,4.3231,4.3338,4.3178,4.3284,150300.0
2005-12-20 13:20:00,8.11,8.11,8.09,8.09,165300.0,4.3338,4.3338,4.3231,4.3231,165300.0
2005-12-20 13:30:00,8.09,8.11,8.09,8.09,153100.0,4.3231,4.3338,4.3231,4.3231,153100.0
2005-12-20 13:40:00,8.09,8.1,8.08,8.09,187200.0,4.3231,4.3284,4.3178,4.3231,187200.0
2005-12-20 13:50:00,8.08,8.09,8.08,8.08,95000.0,4.3178,4.3231,4.3178,4.3178,95000.0
2005-12-20 14:00:00,8.08,8.09,8.07,8.07,192500.0,4.3178,4.3231,4.3124,4.3124,192500.0
2005-12-20 14:10:00,8.08,8.09,8.07,8.08,128100.0,4.3178,4.3231,4.3124,4.3178,128100.0
2005-12-20 14:20:00,8.08,8.13,8.08,8.11,444500.0,4.3178,4.3445,4.3178,4.3338,444500.0
2005-12-20 14:30:00,8.12,8.12,8.1,8.1,301700.0,4.3391,4.3391,4.3284,4.3284,301700.0
2005-12-20 14:40:00,8.1,8.11,8.09,8.09,215400.0,4.3284,4.3338,4.3231,4.3231,215400.0
2005-12-20 14:50:00,8.1,8.1,8.09,8.1,160300.0,4.3284,4.3284,4.3231,4.3284,160300.0
2005-12-20 15:00:00,8.09,8.1,8.08,8.08,174900.0,4.3231,4.3284,4.3178,4.3178,174900.0
2005-12-20 15:10:00,8.08,8.08,8.07,8.07,200700.0,4.3178,4.3178,4.3124,4.3124,200700.0
2005-12-20 15:20:00,8.08,8.08,8.06,8.08,310000.0,4.3178,4.3178,4.3071,4.3178,310000.0
2005-12-20 15:30:00,8.07,8.08,8.06,8.06,364500.0,4.3124,4.3178,4.3071,4.3071,364500.0
2005-12-20 15:40:00,8.07,8.08,8.05,8.06,520600.0,4.3124,4.3178,4.3017,4.3071,520600.0
2005-12-20 15:50:00,8.06,8.07,8.05,8.06,703500.0,4.3071,4.3124,4.3017,4.3071,703500.0
2005-12-21 09:30:00,8.05,8.09,8.03,8.05,806900.0,4.3017,4.3231,4.291,4.3017,806900.0
2005-12-21 09:40:00,8.04,8.05,8.03,8.03,609100.0,4.2964,4.3017,4.291,4.291,609100.0
2005-12-21 09:50:00,8.04,8.05,8.01,8.02,915400.0,4.2964,4.3017,4.2803,4.2857,915400.0
2005-12-21 10:00:00,8.03,8.11,8.02,8.1,976300.0,4.291,4.3338,4.2857,4.3284,976300.0
2005-12-21 10:10:00,8.11,8.13,8.09,8.1,1338300.0,4.3338,4.3445,4.3231,4.3284,1338300.0
2005-12-21 10:20:00,8.1,8.19,8.09,8.17,1612000.0,4.3284,4.3765,4.3231,4.3658,1612000.0
2005-12-21 10:30:00,8.17,8.19,8.17,8.18,314400.0,4.3658,4.3765,4.3658,4.3712,314400.0
2005-12-21 10:40:00,8.19,8.2,8.17,8.19,619000.0,4.3765,4.3819,4.3658,4.3765,619000.0
2005-12-21 10:50:00,8.2,8.24,8.19,8.23,455000.0,4.3819,4.4033,4.3765,4.3979,455000.0
2005-12-21 11:00:00,8.24,8.25,8.2,8.21,756900.0,4.4033,4.4086,4.3819,4.3872,756900.0
2005-12-21 11:10:00,8.2,8.22,8.2,8.2,357500.0,4.3819,4.3926,4.3819,4.3819,357500.0
2005-12-21 11:20:00,8.21,8.24,8.2,8.22,472800.0,4.3872,4.4033,4.3819,4.3926,472800.0
2005-12-21 11:30:00,8.23,8.23,8.22,8.23,241400.0,4.3979,4.3979,4.3926,4.3979,241400.0
2005-12-21 11:40:00,8.22,8.24,8.2,8.24,518600.0,4.3926,4.4033,4.3819,4.4033,518600.0
2005-12-21 11:50:00,8.23,8.25,8.22,8.22,447500.0,4.3979,4.4086,4.3926,4.3926,447500.0
2005-12-21 12:00:00,8.22,8.23,8.21,8.21,101300.0,4.3926,4.3979,4.3872,4.3872,101300.0
2005-12-21 12:10:00,8.21,8.24,8.2,8.22,308400.0,4.3872,4.4033,4.3819,4.3926,308400.0
2005-12-21 12:20:00,8.22,8.23,8.22,8.23,101500.0,4.3926,4.3979,4.3926,4.3979,101500.0
2005-12-21 12:30:00,8.22,8.24,8.22,8.23,320400.0,4.3926,4.4033,4.3926,4.3979,320400.0
2005-12-21 12:40:00,8.22,8.23,8.21,8.22,106000.0,4.3926,4.3979,4.3872,4.3926,106000.0
2005-12-21 12:50:00,8.22,8.22,8.18,8.19,224100.0,4.3926,4.3926,4.3712,4.3765,224100.0
2005-12-21 13:00:00,8.19,8.19,8.16,8.17,172000.0,4.3765,4.3765,4.3605,4.3658,172000.0
2005-12-21 13:10:00,8.16,8.17,8.12,8.13,166900.0,4.3605,4.3658,4.3391,4.3445,166900.0
2005-12-21 13:20:00,8.12,8.14,8.11,8.13,181300.0,4.3391,4.3498,4.3338,4.3445,181300.0
2005-12-21 13:30:00,8.12,8.13,8.11,8.11,190000.0,4.3391,4.3445,4.3338,4.3338,190000.0
2005-12-21 13:40:00,8.11,8.12,8.11,8.12,133300.0,4.3338,4.3391,4.3338,4.3391,133300.0
2005-12-21 13:50:00,8.11,8.12,8.11,8.11,103900.0,4.3338,4.3391,4.3338,4.3338,103900.0
2005-12-21 14:00:00,8.11,8.12,8.11,8.11,97500.0,4.3338,4.3391,4.3338,4.3338,97500.0
2005-12-21 14:10:00,8.11,8.12,8.11,8.12,163800.0,4.3338,4.3391,4.3338,4.3391,163800.0
2005-12-21 14:20:00,8.12,8.12,8.1,8.1,187000.0,4.3391,4.3391,4.3284,4.3284,187000.0
2005-12-21 14:30:00,8.1,8.15,8.1,8.15,370800.0,4.3284,4.3552,4.3284,4.3552,370800.0
2005-12-21 14:40:00,8.14,8.15,8.09,8.11,446200.0,4.3498,4.3552,4.3231,4.3338,446200.0
2005-12-21 14:50:00,8.11,8.12,8.08,8.1,157900.0,4.3338,4.3391,4.3178,4.3284,157900.0
2005-12-21 15:00:00,8.1,8.12,8.09,8.11,339100.0,4.3284,4.3391,4.3231,4.3338,339100.0
2005-12-21 15:10:00,8.1,8.12,8.08,8.09,211100.0,4.3284,4.3391,4.3178,4.3231,211100.0
2005-12-21 15:20:00,8.09,8.09,8.06,8.06,299000.0,4.3231,4.3231,4.3071,4.3071,299000.0
2005-12-21 15:30:00,8.06,8.06,8.05,8.05,345000.0,4.3071,4.3071,4.3017,4.3017,345000.0
2005-12-21 15:40:00,8.06,8.06,8.03,8.03,441500.0,4.3071,4.3071,4.291,4.291,441500.0
2005-12-21 15:50:00,8.03,8.04,8.0,8.03,1043700.0,4.291,4.2964,4.275,4.291,1043700.0
2005-12-22 09:30:00,8.04,8.13,8.04,8.12,508500.0,4.2964,4.3445,4.2964,4.3391,508500.0
2005-12-22 09:40:00,8.12,8.15,8.12,8.14,332500.0,4.3391,4.3552,4.3391,4.3498,332500.0
2005-12-22 09:50:00,8.13,8.14,8.07,8.08,407300.0,4.3445,4.3498,4.3124,4.3178,407300.0
2005-12-22 10:00:00,8.07,8.1,8.07,8.1,337100.0,4.3124,4.3284,4.3124,4.3284,337100.0
2005-12-22 10:10:00,8.09,8.1,8.07,8.07,236200.0,4.3231,4.3284,4.3124,4.3124,236200.0
2005-12-22 10:20:00,8.07,8.08,8.06,8.07,184900.0,4.3124,4.3178,4.3071,4.3124,184900.0
2005-12-22 10:30:00,8.06,8.07,8.06,8.07,68300.0,4.3071,4.3124,4.3071,4.3124,68300.0
2005-12-22 10:40:00,8.06,8.07,8.06,8.07,451400.0,4.3071,4.3124,4.3071,4.3124,451400.0
2005-12-22 10:50:00,8.06,8.07,8.06,8.06,72500.0,4.3071,4.3124,4.3071,4.3071,72500.0
2005-12-22 11:00:00,8.07,8.07,8.05,8.05,236400.0,4.3124,4.3124,4.3017,4.3017,236400.0
2005-12-22 11:10:00,8.06,8.06,8.04,8.05,114600.0,4.3071,4.3071,4.2964,4.3017,114600.0
2005-12-22 11:20:00,8.05,8.05,8.03,8.03,232400.0,4.3017,4.3017,4.291,4.291,232400.0
2005-12-22 11:30:00,8.04,8.04,8.02,8.03,433500.0,4.2964,4.2964,4.2857,4.291,433500.0
2005-12-22 11:40:00,8.02,8.03,8.0,8.01,499400.0,4.2857,4.291,4.275,4.2803,499400.0
2005-12-22 11:50:00,8.01,8.01,8.0,8.0,439300.0,4.2803,4.2803,4.275,4.275,439300.0
2005-12-22 12:00:00,8.0,8.01,8.0,8.01,427800.0,4.275,4.2803,4.275,4.2803,427800.0
2005-12-22 12:10:00,8.0,8.01,8.0,8.01,188400.0,4.275,4.2803,4.275,4.2803,188400.0
2005-12-22 12:20:00,8.0,8.01,8.0,8.0,205300.0,4.275,4.2803,4.275,4.275,205300.0
2005-12-22 12:30:00,8.01,8.01,8.0,8.0,125700.0,4.2803,4.2803,4.275,4.275,125700.0
2005-12-22 12:40:00,8.01,8.01,7.99,8.0,401800.0,4.2803,4.2803,4.2697,4.275,401800.0
2005-12-22 12:50:00,8.0,8.0,7.99,8.0,276200.0,4.275,4.275,4.2697,4.275,276200.0
2005-12-22 13:00:00,8.0,8.0,7.98,7.99,270200.0,4.275,4.275,4.2643,4.2697,270200.0
2005-12-22 13:10:00,7.99,7.99,7.98,7.99,149300.0,4.2697,4.2697,4.2643,4.2697,149300.0
2005-12-22 13:20:00,7.99,7.99,7.96,7.97,1176000.0,4.2697,4.2697,4.2536,4.259,1176000.0
2005-12-22 13:30:00,7.96,7.97,7.94,7.94,712700.0,4.2536,4.259,4.2429,4.2429,712700.0
2005-12-22 13:40:00,7.95,7.95,7.94,7.94,355400.0,4.2483,4.2483,4.2429,4.2429,355400.0
2005-12-22 13:50:00,7.94,7.95,7.91,7.92,441200.0,4.2429,4.2483,4.2269,4.2323,441200.0
2005-12-22 14:00:00,7.92,7.96,7.91,7.96,3432500.0,4.2323,4.2536,4.2269,4.2536,3432500.0
2005-12-22 14:10:00,7.97,7.98,7.94,7.98,858100.0,4.259,4.2643,4.2429,4.2643,858100.0
2005-12-22 14:20:00,7.97,7.99,7.95,7.96,753000.0,4.259,4.2697,4.2483,4.2536,753000.0
2005-12-22 14:30:00,7.96,7.98,7.96,7.98,517400.0,4.2536,4.2643,4.2536,4.2643,517400.0
2005-12-22 14:40:00,7.98,7.98,7.96,7.97,235100.0,4.2643,4.2643,4.2536,4.259,235100.0
2005-12-22 14:50:00,7.97,7.97,7.96,7.96,255900.0,4.259,4.259,4.2536,4.2536,255900.0
2005-12-22 15:00:00,7.97,7.97,7.96,7.96,273200.0,4.259,4.259,4.2536,4.2536,273200.0
2005-12-22 15:10:00,7.96,7.97,7.96,7.96,313600.0,4.2536,4.259,4.2536,4.2536,313600.0
2005-12-22 15:20:00,7.97,7.97,7.95,7.96,611000.0,4.259,4.259,4.2483,4.2536,611000.0
2005-12-22 15:30:00,7.96,7.96,7.95,7.95,748700.0,4.2536,4.2536,4.2483,4.2483,748700.0
2005-12-22 15:40:00,7.96,7.96,7.92,7.92,1532900.0,4.2536,4.2536,4.2323,4.2323,1532900.0
2005-12-22 15:50:00,7.92,8.0,7.91,7.95,1739500.0,4.2323,4.275,4.2269,4.2483,1739500.0
2005-12-23 09:30:00,7.93,8.0,7.93,7.96,589300.0,4.2376,4.275,4.2376,4.2536,589300.0
2005-12-23 09:40:00,7.97,7.97,7.95,7.95,373400.0,4.259,4.259,4.2483,4.2483,373400.0
2005-12-23 09:50:00,7.95,7.98,7.94,7.95,718700.0,4.2483,4.2643,4.2429,4.2483,718700.0
2005-12-23 10:00:00,7.94,7.97,7.94,7.96,241200.0,4.2429,4.259,4.2429,4.2536,241200.0
2005-12-23 10:10:00,7.95,7.97,7.93,7.95,280800.0,4.2483,4.259,4.2376,4.2483,280800.0
2005-12-23 10:20:00,7.94,7.95,7.93,7.95,409000.0,4.2429,4.2483,4.2376,4.2483,409000.0
2005-12-23 10:30:00,7.95,7.96,7.93,7.93,644900.0,4.2483,4.2536,4.2376,4.2376,644900.0
2005-12-23 10:40:00,7.93,7.94,7.92,7.93,226800.0,4.2376,4.2429,4.2323,4.2376,226800.0
2005-12-23 10:50:00,7.93,7.95,7.92,7.95,204800.0,4.2376,4.2483,4.2323,4.2483,204800.0
2005-12-23 11:00:00,7.95,7.95,7.93,7.95,309600.0,4.2483,4.2483,4.2376,4.2483,309600.0
2005-12-23 11:10:00,7.95,7.96,7.94,7.96,376200.0,4.2483,4.2536,4.2429,4.2536,376200.0
2005-12-23 11:20:00,7.96,7.96,7.95,7.96,303900.0,4.2536,4.2536,4.2483,4.2536,303900.0
2005-12-23 11:30:00,7.96,7.96,7.93,7.94,223400.0,4.2536,4.2536,4.2376,4.2429,223400.0
2005-12-23 11:40:00,7.94,7.94,7.92,7.94,328900.0,4.2429,4.2429,4.2323,4.2429,328900.0
2005-12-23 11:50:00,7.94,7.94,7.93,7.94,237800.0,4.2429,4.2429,4.2376,4.2429,237800.0
2005-12-23 12:00:00,7.94,7.95,7.93,7.94,183300.0,4.2429,4.2483,4.2376,4.2429,183300.0
2005-12-23 12:10:00,7.95,7.95,7.94,7.95,66800.0,4.2483,4.2483,4.2429,4.2483,66800.0
2005-12-23 12:20:00,7.95,7.95,7.94,7.95,112600.0,4.2483,4.2483,4.2429,4.2483,112600.0
2005-12-23 12:30:00,7.95,7.95,7.94,7.94,114600.0,4.2483,4.2483,4.2429,4.2429,114600.0
2005-12-23 12:40:00,7.95,7.95,7.94,7.94,198500.0,4.2483,4.2483,4.2429,4.2429,198500.0
2005-12-23 12:50:00,7.95,7.95,7.94,7.94,98000.0,4.2483,4.2483,4.2429,4.2429,98000.0
2005-12-23 13:00:00,7.94,7.95,7.93,7.94,220800.0,4.2429,4.2483,4.2376,4.2429,220800.0
2005-12-23 13:10:00,7.94,7.95,7.93,7.93,76500.0,4.2429,4.2483,4.2376,4.2376,76500.0
2005-12-23 13:20:00,7.93,7.94,7.93,7.93,110200.0,4.2376,4.2429,4.2376,4.2376,110200.0
2005-12-23 13:30:00,7.93,7.94,7.92,7.92,275700.0,4.2376,4.2429,4.2323,4.2323,275700.0
2005-12-23 13:40:00,7.91,7.94,7.91,7.93,359500.0,4.2269,4.2429,4.2269,4.2376,359500.0
2005-12-23 13:50:00,7.94,7.94,7.93,7.94,124300.0,4.2429,4.2429,4.2376,4.2429,124300.0
2005-12-23 14:00:00,7.94,7.94,7.92,7.92,233500.0,4.2429,4.2429,4.2323,4.2323,233500.0
2005-12-23 14:10:00,7.92,7.93,7.92,7.92,55900.0,4.2323,4.2376,4.2323,4.2323,55900.0
2005-12-23 14:20:00,7.92,7.93,7.92,7.92,137700.0,4.2323,4.2376,4.2323,4.2323,137700.0
2005-12-23 14:30:00,7.92,7.93,7.92,7.92,177600.0,4.2323,4.2376,4.2323,4.2323,177600.0
2005-12-23 14:40:00,7.93,7.93,7.92,7.93,113400.0,4.2376,4.2376,4.2323,4.2376,113400.0
2005-12-23 14:50:00,7.92,7.93,7.91,7.92,335900.0,4.2323,4.2376,4.2269,4.2323,335900.0
2005-12-23 15:00:00,7.93,7.93,7.92,7.92,131800.0,4.2376,4.2376,4.2323,4.2323,131800.0
2005-12-23 15:10:00,7.92,7.93,7.91,7.92,173200.0,4.2323,4.2376,4.2269,4.2323,173200.0
2005-12-23 15:20:00,7.92,7.93,7.92,7.93,289000.0,4.2323,4.2376,4.2323,4.2376,289000.0
2005-12-23 15:30:00,7.93,7.95,7.91,7.91,1321700.0,4.2376,4.2483,4.2269,4.2269,1321700.0
2005-12-23 15:40:00,7.91,7.92,7.91,7.92,299000.0,4.2269,4.2323,4.2269,4.2323,299000.0
2005-12-23 15:50:00,7.92,7.92,7.9,7.9,579500.0,4.2323,4.2323,4.2216,4.2216,579500.0
2005-12-27 09:30:00,7.91,7.96,7.91,7.93,548300.0,4.2269,4.2536,4.2269,4.2376,548300.0
2005-12-27 09:40:00,7.92,7.96,7.91,7.94,434500.0,4.2323,4.2536,4.2269,4.2429,434500.0
2005-12-27 09:50:00,7.95,7.96,7.93,7.95,163700.0,4.2483,4.2536,4.2376,4.2483,163700.0
2005-12-27 10:00:00,7.95,7.96,7.94,7.94,157200.0,4.2483,4.2536,4.2429,4.2429,157200.0
2005-12-27 10:10:00,7.95,7.95,7.93,7.93,156000.0,4.2483,4.2483,4.2376,4.2376,156000.0
2005-12-27 10:20:00,7.94,7.95,7.92,7.94,201200.0,4.2429,4.2483,4.2323,4.2429,201200.0
2005-12-27 10:30:00,7.95,7.95,7.93,7.94,325200.0,4.2483,4.2483,4.2376,4.2429,325200.0
2005-12-27 10:40:00,7.94,7.95,7.94,7.94,406000.0,4.2429,4.2483,4.2429,4.2429,406000.0
2005-12-27 10:50:00,7.95,7.95,7.93,7.93,136500.0,4.2483,4.2483,4.2376,4.2376,136500.0
2005-12-27 11:00:00,7.94,7.94,7.93,7.93,123200.0,4.2429,4.2429,4.2376,4.2376,123200.0
2005-12-27 11:10:00,7.94,7.94,7.92,7.93,236000.0,4.2429,4.2429,4.2323,4.2376,236000.0
2005-12-27 11:20:00,7.93,7.93,7.91,7.93,330400.0,4.2376,4.2376,4.2269,4.2376,330400.0
2005-12-27 11:30:00,7.93,7.93,7.91,7.92,200500.0,4.2376,4.2376,4.2269,4.2323,200500.0
2005-12-27 11:40:00,7.93,7.93,7.91,7.92,144800.0,4.2376,4.2376,4.2269,4.2323,144800.0
2005-12-27 11:50:00,7.91,7.93,7.91,7.92,162400.0,4.2269,4.2376,4.2269,4.2323,162400.0
2005-12-27 12:00:00,7.92,7.92,7.9,7.92,270700.0,4.2323,4.2323,4.2216,4.2323,270700.0
2005-12-27 12:10:00,7.92,7.92,7.91,7.92,215500.0,4.2323,4.2323,4.2269,4.2323,215500.0
2005-12-27 12:20:00,7.92,7.93,7.91,7.93,216100.0,4.2323,4.2376,4.2269,4.2376,216100.0
2005-12-27 12:30:00,7.92,7.93,7.92,7.92,196400.0,4.2323,4.2376,4.2323,4.2323,196400.0
2005-12-27 12:40:00,7.93,7.94,7.92,7.94,511400.0,4.2376,4.2429,4.2323,4.2429,511400.0
2005-12-27 12:50:00,7.94,7.94,7.92,7.93,421400.0,4.2429,4.2429,4.2323,4.2376,421400.0
2005-12-27 13:00:00,7.94,7.94,7.92,7.92,505000.0,4.2429,4.2429,4.2323,4.2323,505000.0
2005-12-27 13:10:00,7.92,7.94,7.92,7.92,398100.0,4.2323,4.2429,4.2323,4.2323,398100.0
2005-12-27 13:20:00,7.93,7.93,7.9,7.91,485700.0,4.2376,4.2376,4.2216,4.2269,485700.0
2005-12-27 13:30:00,7.91,7.92,7.9,7.91,129400.0,4.2269,4.2323,4.2216,4.2269,129400.0
2005-12-27 13:40:00,7.91,7.91,7.9,7.91,212300.0,4.2269,4.2269,4.2216,4.2269,212300.0
2005-12-27 13:50:00,7.9,7.91,7.9,7.9,276100.0,4.2216,4.2269,4.2216,4.2216,276100.0
2005-12-27 14:00:00,7.91,7.91,7.9,7.9,124900.0,4.2269,4.2269,4.2216,4.2216,124900.0
2005-12-27 14:10:00,7.9,7.91,7.9,7.9,80600.0,4.2216,4.2269,4.2216,4.2216,80600.0
2005-12-27 14:20:00,7.91,7.91,7.9,7.9,188400.0,4.2269,4.2269,4.2216,4.2216,188400.0
2005-12-27 14:30:00,7.91,7.91,7.9,7.91,189800.0,4.2269,4.2269,4.2216,4.2269,189800.0
2005-12-27 14:40:00,7.9,7.91,7.89,7.89,157400.0,4.2216,4.2269,4.2162,4.2162,157400.0
2005-12-27 14:50:00,7.9,7.9,7.88,7.88,125900.0,4.2216,4.2216,4.2109,4.2109,125900.0
2005-12-27 15:00:00,7.89,7.9,7.88,7.89,205400.0,4.2162,4.2216,4.2109,4.2162,205400.0
2005-12-27 15:10:00,7.9,7.9,7.89,7.89,162000.0,4.2216,4.2216,4.2162,4.2162,162000.0
2005-12-27 15:20:00,7.9,7.91,7.88,7.88,368300.0,4.2216,4.2269,4.2109,4.2109,368300.0
2005-12-27 15:30:00,7.89,7.9,7.88,7.89,173800.0,4.2162,4.2216,4.2109,4.2162,173800.0
2005-12-27 15:40:00,7.89,7.9,7.88,7.89,259300.0,4.2162,4.2216,4.2109,4.2162,259300.0
2005-12-27 15:50:00,7.88,7.89,7.88,7.88,444000.0,4.2109,4.2162,4.2109,4.2109,444000.0
2005-12-28 09:30:00,7.89,7.9,7.88,7.89,483200.0,4.2162,4.2216,4.2109,4.2162,483200.0
2005-12-28 09:40:00,7.89,7.9,7.87,7.87,241700.0,4.2162,4.2216,4.2055,4.2055,241700.0
2005-12-28 09:50:00,7.87,7.88,7.86,7.87,130500.0,4.2055,4.2109,4.2002,4.2055,130500.0
2005-12-28 10:00:00,7.87,7.88,7.87,7.87,196500.0,4.2055,4.2109,4.2055,4.2055,196500.0
2005-12-28 10:10:00,7.87,7.88,7.87,7.87,192900.0,4.2055,4.2109,4.2055,4.2055,192900.0
2005-12-28 10:20:00,7.87,7.88,7.87,7.87,68500.0,4.2055,4.2109,4.2055,4.2055,68500.0
2005-12-28 10:30:00,7.87,7.88,7.86,7.86,210500.0,4.2055,4.2109,4.2002,4.2002,210500.0
2005-12-28 10:40:00,7.86,7.87,7.85,7.85,195200.0,4.2002,4.2055,4.1948,4.1948,195200.0
2005-12-28 10:50:00,7.85,7.86,7.85,7.86,176900.0,4.1948,4.2002,4.1948,4.2002,176900.0
2005-12-28 11:00:00,7.85,7.86,7.83,7.84,188900.0,4.1948,4.2002,4.1842,4.1895,188900.0
2005-12-28 11:10:00,7.83,7.84,7.81,7.82,262900.0,4.1842,4.1895,4.1735,4.1788,262900.0
2005-12-28 11:20:00,7.82,7.86,7.81,7.85,355600.0,4.1788,4.2002,4.1735,4.1948,355600.0
2005-12-28 11:30:00,7.85,7.86,7.83,7.83,293000.0,4.1948,4.2002,4.1842,4.1842,293000.0
2005-12-28 11:40:00,7.84,7.85,7.83,7.84,169500.0,4.1895,4.1948,4.1842,4.1895,169500.0
2005-12-28 11:50:00,7.84,7.84,7.83,7.84,141400.0,4.1895,4.1895,4.1842,4.1895,141400.0
2005-12-28 12:00:00,7.83,7.84,7.79,7.8,779600.0,4.1842,4.1895,4.1628,4.1681,779600.0
2005-12-28 12:10:00,7.8,7.82,7.79,7.81,321300.0,4.1681,4.1788,4.1628,4.1735,321300.0
2005-12-28 12:20:00,7.8,7.81,7.8,7.8,169100.0,4.1681,4.1735,4.1681,4.1681,169100.0
2005-12-28 12:30:00,7.8,7.82,7.8,7.82,245900.0,4.1681,4.1788,4.1681,4.1788,245900.0
2005-12-28 12:40:00,7.82,7.83,7.81,7.82,225600.0,4.1788,4.1842,4.1735,4.1788,225600.0
2005-12-28 12:50:00,7.82,7.83,7.81,7.82,111500.0,4.1788,4.1842,4.1735,4.1788,111500.0
2005-12-28 13:00:00,7.81,7.82,7.81,7.81,115800.0,4.1735,4.1788,4.1735,4.1735,115800.0
2005-12-28 13:10:00,7.81,7.82,7.81,7.82,53700.0,4.1735,4.1788,4.1735,4.1788,53700.0
2005-12-28 13:20:00,7.81,7.82,7.8,7.8,259700.0,4.1735,4.1788,4.1681,4.1681,259700.0
2005-12-28 13:30:00,7.8,7.81,7.8,7.81,155700.0,4.1681,4.1735,4.1681,4.1735,155700.0
2005-12-28 13:40:00,7.8,7.81,7.79,7.79,521900.0,4.1681,4.1735,4.1628,4.1628,521900.0
2005-12-28 13:50:00,7.79,7.81,7.79,7.81,142800.0,4.1628,4.1735,4.1628,4.1735,142800.0
2005-12-28 14:00:00,7.81,7.81,7.79,7.79,126200.0,4.1735,4.1735,4.1628,4.1628,126200.0
2005-12-28 14:10:00,7.8,7.8,7.79,7.8,129200.0,4.1681,4.1681,4.1628,4.1681,129200.0
2005-12-28 14:20:00,7.8,7.8,7.78,7.78,210300.0,4.1681,4.1681,4.1574,4.1574,210300.0
2005-12-28 14:30:00,7.78,7.79,7.78,7.79,252100.0,4.1574,4.1628,4.1574,4.1628,252100.0
2005-12-28 14:40:00,7.79,7.8,7.78,7.78,209200.0,4.1628,4.1681,4.1574,4.1574,209200.0
2005-12-28 14:50:00,7.79,7.81,7.78,7.8,339600.0,4.1628,4.1735,4.1574,4.1681,339600.0
2005-12-28 15:00:00,7.79,7.83,7.79,7.83,320400.0,4.1628,4.1842,4.1628,4.1842,320400.0
2005-12-28 15:10:00,7.83,7.85,7.82,7.84,546500.0,4.1842,4.1948,4.1788,4.1895,546500.0
2005-12-28 15:20:00,7.84,7.86,7.84,7.84,514400.0,4.1895,4.2002,4.1895,4.1895,514400.0
2005-12-28 15:30:00,7.84,7.86,7.84,7.85,402200.0,4.1895,4.2002,4.1895,4.1948,402200.0
2005-12-28 15:40:00,7.85,7.87,7.84,7.86,821400.0,4.1948,4.2055,4.1895,4.2002,821400.0
2005-12-28 15:50:00,7.86,7.87,7.84,7.85,716600.0,4.2002,4.2055,4.1895,4.1948,716600.0
2005-12-29 09:30:00,7.81,7.81,7.77,7.79,545300.0,4.1735,4.1735,4.1521,4.1628,545300.0
2005-12-29 09:40:00,7.8,7.8,7.78,7.79,358500.0,4.1681,4.1681,4.1574,4.1628,358500.0
2005-12-29 09:50:00,7.78,7.79,7.75,7.76,601300.0,4.1574,4.1628,4.1414,4.1468,601300.0
2005-12-29 10:00:00,7.76,7.76,7.75,7.75,177500.0,4.1468,4.1468,4.1414,4.1414,177500.0
2005-12-29 10:10:00,7.76,7.76,7.75,7.75,294900.0,4.1468,4.1468,4.1414,4.1414,294900.0
2005-12-29 10:20:00,7.75,7.76,7.73,7.75,304100.0,4.1414,4.1468,4.1307,4.1414,304100.0
2005-12-29 10:30:00,7.75,7.77,7.74,7.77,776400.0,4.1414,4.1521,4.1361,4.1521,776400.0
2005-12-29 10:40:00,7.76,7.77,7.75,7.75,395900.0,4.1468,4.1521,4.1414,4.1414,395900.0
2005-12-29 10:50:00,7.76,7.77,7.75,7.76,296000.0,4.1468,4.1521,4.1414,4.1468,296000.0
2005-12-29 11:00:00,7.77,7.77,7.76,7.76,135000.0,4.1521,4.1521,4.1468,4.1468,135000.0
2005-12-29 11:10:00,7.76,7.77,7.76,7.77,189300.0,4.1468,4.1521,4.1468,4.1521,189300.0
2005-12-29 11:20:00,7.77,7.77,7.74,7.75,491900.0,4.1521,4.1521,4.1361,4.1414,491900.0
2005-12-29 11:30:00,7.75,7.75,7.73,7.73,647100.0,4.1414,4.1414,4.1307,4.1307,647100.0
2005-12-29 11:40:00,7.73,7.75,7.73,7.74,470100.0,4.1307,4.1414,4.1307,4.1361,470100.0
2005-12-29 11:50:00,7.74,7.75,7.74,7.74,93900.0,4.1361,4.1414,4.1361,4.1361,93900.0
2005-12-29 12:00:00,7.75,7.75,7.74,7.74,123900.0,4.1414,4.1414,4.1361,4.1361,123900.0
2005-12-29 12:10:00,7.74,7.75,7.74,7.75,268500.0,4.1361,4.1414,4.1361,4.1414,268500.0
2005-12-29 12:20:00,7.75,7.75,7.73,7.75,141200.0,4.1414,4.1414,4.1307,4.1414,141200.0
2005-12-29 12:30:00,7.74,7.75,7.74,7.75,212900.0,4.1361,4.1414,4.1361,4.1414,212900.0
2005-12-29 12:40:00,7.75,7.76,7.74,7.75,172000.0,4.1414,4.1468,4.1361,4.1414,172000.0
2005-12-29 12:50:00,7.75,7.76,7.74,7.74,234600.0,4.1414,4.1468,4.1361,4.1361,234600.0
2005-12-29 13:00:00,7.74,7.75,7.74,7.75,124400.0,4.1361,4.1414,4.1361,4.1414,124400.0
2005-12-29 13:10:00,7.74,7.75,7.74,7.74,99400.0,4.1361,4.1414,4.1361,4.1361,99400.0
2005-12-29 13:20:00,7.74,7.75,7.74,7.74,149300.0,4.1361,4.1414,4.1361,4.1361,149300.0
2005-12-29 13:30:00,7.75,7.75,7.73,7.73,174800.0,4.1414,4.1414,4.1307,4.1307,174800.0
2005-12-29 13:40:00,7.74,7.75,7.73,7.75,603600.0,4.1361,4.1414,4.1307,4.1414,603600.0
2005-12-29 13:50:00,7.75,7.76,7.74,7.76,467400.0,4.1414,4.1468,4.1361,4.1468,467400.0
2005-12-29 14:00:00,7.75,7.8,7.75,7.8,647900.0,4.1414,4.1681,4.1414,4.1681,647900.0
2005-12-29 14:10:00,7.8,7.81,7.78,7.79,807800.0,4.1681,4.1735,4.1574,4.1628,807800.0
2005-12-29 14:20:00,7.79,7.85,7.79,7.82,1042700.0,4.1628,4.1948,4.1628,4.1788,1042700.0
2005-12-29 14:30:00,7.82,7.83,7.8,7.81,494800.0,4.1788,4.1842,4.1681,4.1735,494800.0
2005-12-29 14:40:00,7.81,7.85,7.8,7.84,628200.0,4.1735,4.1948,4.1681,4.1895,628200.0
2005-12-29 14:50:00,7.84,7.84,7.83,7.84,253600.0,4.1895,4.1895,4.1842,4.1895,253600.0
2005-12-29 15:00:00,7.83,7.84,7.8,7.81,452500.0,4.1842,4.1895,4.1681,4.1735,452500.0
2005-12-29 15:10:00,7.8,7.81,7.8,7.8,431800.0,4.1681,4.1735,4.1681,4.1681,431800.0
2005-12-29 15:20:00,7.8,7.81,7.8,7.8,205300.0,4.1681,4.1735,4.1681,4.1681,205300.0
2005-12-29 15:30:00,7.8,7.82,7.8,7.82,1251800.0,4.1681,4.1788,4.1681,4.1788,1251800.0
2005-12-29 15:40:00,7.81,7.82,7.8,7.8,576600.0,4.1735,4.1788,4.1681,4.1681,576600.0
2005-12-29 15:50:00,7.81,7.83,7.8,7.83,838600.0,4.1735,4.1842,4.1681,4.1842,838600.0
2005-12-30 09:30:00,7.75,7.82,7.75,7.77,660100.0,4.1414,4.1788,4.1414,4.1521,660100.0
2005-12-30 09:40:00,7.78,7.84,7.78,7.84,409100.0,4.1574,4.1895,4.1574,4.1895,409100.0
2005-12-30 09:50:00,7.83,7.89,7.83,7.88,737400.0,4.1842,4.2162,4.1842,4.2109,737400.0
2005-12-30 10:00:00,7.88,7.88,7.83,7.84,431400.0,4.2109,4.2109,4.1842,4.1895,431400.0
2005-12-30 10:10:00,7.83,7.85,7.81,7.81,715600.0,4.1842,4.1948,4.1735,4.1735,715600.0
2005-12-30 10:20:00,7.82,7.83,7.79,7.82,646600.0,4.1788,4.1842,4.1628,4.1788,646600.0
2005-12-30 10:30:00,7.82,7.83,7.8,7.8,311700.0,4.1788,4.1842,4.1681,4.1681,311700.0
2005-12-30 10:40:00,7.8,7.81,7.8,7.8,318900.0,4.1681,4.1735,4.1681,4.1681,318900.0
2005-12-30 10:50:00,7.8,7.82,7.8,7.82,285100.0,4.1681,4.1788,4.1681,4.1788,285100.0
2005-12-30 11:00:00,7.81,7.82,7.8,7.81,449700.0,4.1735,4.1788,4.1681,4.1735,449700.0
2005-12-30 11:10:00,7.81,7.83,7.81,7.82,355100.0,4.1735,4.1842,4.1735,4.1788,355100.0
2005-12-30 11:20:00,7.83,7.84,7.82,7.84,400800.0,4.1842,4.1895,4.1788,4.1895,400800.0
2005-12-30 11:30:00,7.84,7.85,7.83,7.85,901500.0,4.1895,4.1948,4.1842,4.1948,901500.0
2005-12-30 11:40:00,7.84,7.88,7.84,7.86,576000.0,4.1895,4.2109,4.1895,4.2002,576000.0
2005-12-30 11:50:00,7.86,7.86,7.83,7.83,358800.0,4.2002,4.2002,4.1842,4.1842,358800.0
2005-12-30 12:00:00,7.83,7.85,7.83,7.83,324200.0,4.1842,4.1948,4.1842,4.1842,324200.0
2005-12-30 12:10:00,7.83,7.84,7.8,7.81,427200.0,4.1842,4.1895,4.1681,4.1735,427200.0
2005-12-30 12:20:00,7.81,7.82,7.79,7.79,478900.0,4.1735,4.1788,4.1628,4.1628,478900.0
2005-12-30 12:30:00,7.79,7.8,7.78,7.8,237800.0,4.1628,4.1681,4.1574,4.1681,237800.0
2005-12-30 12:40:00,7.79,7.8,7.78,7.78,347900.0,4.1628,4.1681,4.1574,4.1574,347900.0
2005-12-30 12:50:00,7.78,7.79,7.76,7.77,282300.0,4.1574,4.1628,4.1468,4.1521,282300.0
2005-12-30 13:00:00,7.76,7.79,7.76,7.79,291700.0,4.1468,4.1628,4.1468,4.1628,291700.0
2005-12-30 13:10:00,7.79,7.8,7.76,7.76,245000.0,4.1628,4.1681,4.1468,4.1468,245000.0
2005-12-30 13:20:00,7.76,7.77,7.75,7.75,418400.0,4.1468,4.1521,4.1414,4.1414,418400.0
2005-12-30 13:30:00,7.75,7.77,7.75,7.77,267100.0,4.1414,4.1521,4.1414,4.1521,267100.0
2005-12-30 13:40:00,7.77,7.78,7.76,7.77,262400.0,4.1521,4.1574,4.1468,4.1521,262400.0
2005-12-30 13:50:00,7.78,7.79,7.77,7.78,192900.0,4.1574,4.1628,4.1521,4.1574,192900.0
2005-12-30 14:00:00,7.78,7.78,7.76,7.77,385700.0,4.1574,4.1574,4.1468,4.1521,385700.0
2005-12-30 14:10:00,7.77,7.77,7.75,7.75,279300.0,4.1521,4.1521,4.1414,4.1414,279300.0
2005-12-30 14:20:00,7.75,7.76,7.75,7.75,179700.0,4.1414,4.1468,4.1414,4.1414,179700.0
2005-12-30 14:30:00,7.75,7.76,7.72,7.73,737900.0,4.1414,4.1468,4.1254,4.1307,737900.0
2005-12-30 14:40:00,7.73,7.74,7.71,7.73,383100.0,4.1307,4.1361,4.12,4.1307,383100.0
2005-12-30 14:50:00,7.72,7.74,7.71,7.73,496100.0,4.1254,4.1361,4.12,4.1307,496100.0
2005-12-30 15:00:00,7.73,7.74,7.71,7.72,664300.0,4.1307,4.1361,4.12,4.1254,664300.0
2005-12-30 15:10:00,7.72,7.72,7.69,7.7,885000.0,4.1254,4.1254,4.1093,4.1147,885000.0
2005-12-30 15:20:00,7.7,7.74,7.64,7.71,919800.0,4.1147,4.1361,4.0826,4.12,919800.0
2005-12-30 15:30:00,7.71,7.72,7.69,7.7,613700.0,4.12,4.1254,4.1093,4.1147,613700.0
2005-12-30 15:40:00,7.7,7.72,7.69,7.7,1358600.0,4.1147,4.1254,4.1093,4.1147,1358600.0
2005-12-30 15:50:00,7.7,7.72,7.68,7.71,1418100.0,4.1147,4.1254,4.104,4.12,1418100.0
2006-01-03 09:30:00,7.72,7.76,7.72,7.76,989200.0,4.1254,4.1468,4.1254,4.1468,989200.0
2006-01-03 09:40:00,7.76,7.76,7.74,7.75,365000.0,4.1468,4.1468,4.1361,4.1414,365000.0
2006-01-03 09:50:00,7.74,7.75,7.72,7.73,847400.0,4.1361,4.1414,4.1254,4.1307,847400.0
2006-01-03 10:00:00,7.73,7.74,7.71,7.72,239000.0,4.1307,4.1361,4.12,4.1254,239000.0
2006-01-03 10:10:00,7.72,7.73,7.66,7.7,441500.0,4.1254,4.1307,4.0933,4.1147,441500.0
2006-01-03 10:20:00,7.71,7.72,7.68,7.69,416700.0,4.12,4.1254,4.104,4.1093,416700.0
2006-01-03 10:30:00,7.69,7.71,7.67,7.68,676700.0,4.1093,4.12,4.0987,4.104,676700.0
2006-01-03 10:40:00,7.68,7.72,7.67,7.71,439700.0,4.104,4.1254,4.0987,4.12,439700.0
2006-01-03 10:50:00,7.71,7.72,7.71,7.71,257700.0,4.12,4.1254,4.12,4.12,257700.0
2006-01-03 11:00:00,7.71,7.72,7.69,7.69,166000.0,4.12,4.1254,4.1093,4.1093,166000.0
2006-01-03 11:10:00,7.69,7.7,7.68,7.7,197300.0,4.1093,4.1147,4.104,4.1147,197300.0
2006-01-03 11:20:00,7.69,7.72,7.68,7.68,349400.0,4.1093,4.1254,4.104,4.104,349400.0
2006-01-03 11:30:00,7.69,7.72,7.68,7.69,560100.0,4.1093,4.1254,4.104,4.1093,560100.0
2006-01-03 11:40:00,7.7,7.72,7.69,7.71,484100.0,4.1147,4.1254,4.1093,4.12,484100.0
2006-01-03 11:50:00,7.71,7.74,7.71,7.74,356900.0,4.12,4.1361,4.12,4.1361,356900.0
2006-01-03 12:00:00,7.74,7.75,7.7,7.7,438300.0,4.1361,4.1414,4.1147,4.1147,438300.0
2006-01-03 12:10:00,7.71,7.75,7.7,7.74,400100.0,4.12,4.1414,4.1147,4.1361,400100.0
2006-01-03 12:20:00,7.73,7.76,7.72,7.75,517800.0,4.1307,4.1468,4.1254,4.1414,517800.0
2006-01-03 12:30:00,7.76,7.76,7.72,7.73,197200.0,4.1468,4.1468,4.1254,4.1307,197200.0
2006-01-03 12:40:00,7.72,7.75,7.72,7.74,197700.0,4.1254,4.1414,4.1254,4.1361,197700.0
2006-01-03 12:50:00,7.74,7.75,7.73,7.73,271200.0,4.1361,4.1414,4.1307,4.1307,271200.0
2006-01-03 13:00:00,7.74,7.75,7.73,7.74,102700.0,4.1361,4.1414,4.1307,4.1361,102700.0
2006-01-03 13:10:00,7.74,7.78,7.74,7.78,676500.0,4.1361,4.1574,4.1361,4.1574,676500.0
2006-01-03 13:20:00,7.78,7.78,7.74,7.74,312000.0,4.1574,4.1574,4.1361,4.1361,312000.0
2006-01-03 13:30:00,7.74,7.75,7.73,7.75,173500.0,4.1361,4.1414,4.1307,4.1414,173500.0
2006-01-03 13:40:00,7.74,7.78,7.74,7.75,416800.0,4.1361,4.1574,4.1361,4.1414,416800.0
2006-01-03 13:50:00,7.75,7.77,7.75,7.76,216800.0,4.1414,4.1521,4.1414,4.1468,216800.0
2006-01-03 14:00:00,7.76,7.78,7.76,7.77,199300.0,4.1468,4.1574,4.1468,4.1521,199300.0
2006-01-03 14:10:00,7.76,7.78,7.76,7.77,247200.0,4.1468,4.1574,4.1468,4.1521,247200.0
2006-01-03 14:20:00,7.77,7.78,7.76,7.76,371400.0,4.1521,4.1574,4.1468,4.1468,371400.0
2006-01-03 14:30:00,7.77,7.78,7.75,7.78,411600.0,4.1521,4.1574,4.1414,4.1574,411600.0
2006-01-03 14:40:00,7.78,7.78,7.77,7.78,282400.0,4.1574,4.1574,4.1521,4.1574,282400.0
2006-01-03 14:50:00,7.77,7.78,7.75,7.78,187400.0,4.1521,4.1574,4.1414,4.1574,187400.0
2006-01-03 15:00:00,7.78,7.78,7.76,7.78,408400.0,4.1574,4.1574,4.1468,4.1574,408400.0
2006-01-03 15:10:00,7.77,7.81,7.77,7.78,761700.0,4.1521,4.1735,4.1521,4.1574,761700.0
2006-01-03 15:20:00,7.79,7.81,7.78,7.8,507300.0,4.1628,4.1735,4.1574,4.1681,507300.0
2006-01-03 15:30:00,7.8,7.82,7.79,7.81,551700.0,4.1681,4.1788,4.1628,4.1735,551700.0
2006-01-03 15:40:00,7.81,7.85,7.81,7.82,725200.0,4.1735,4.1948,4.1735,4.1788,725200.0
2006-01-03 15:50:00,7.81,7.83,7.81,7.83,628000.0,4.1735,4.1842,4.1735,4.1842,628000.0
2006-01-04 09:30:00,7.83,7.86,7.82,7.83,1684000.0,4.1842,4.2002,4.1788,4.1842,1684000.0
2006-01-04 09:40:00,7.83,7.85,7.82,7.84,409900.0,4.1842,4.1948,4.1788,4.1895,409900.0
2006-01-04 09:50:00,7.84,7.87,7.84,7.86,459800.0,4.1895,4.2055,4.1895,4.2002,459800.0
2006-01-04 10:00:00,7.86,7.9,7.85,7.88,688600.0,4.2002,4.2216,4.1948,4.2109,688600.0
2006-01-04 10:10:00,7.88,7.89,7.85,7.85,412700.0,4.2109,4.2162,4.1948,4.1948,412700.0
2006-01-04 10:20:00,7.86,7.88,7.86,7.88,411900.0,4.2002,4.2109,4.2002,4.2109,411900.0
2006-01-04 10:30:00,7.88,7.89,7.87,7.87,432400.0,4.2109,4.2162,4.2055,4.2055,432400.0
2006-01-04 10:40:00,7.87,7.91,7.87,7.91,1257500.0,4.2055,4.2269,4.2055,4.2269,1257500.0
2006-01-04 10:50:00,7.9,7.92,7.89,7.9,608100.0,4.2216,4.2323,4.2162,4.2216,608100.0
2006-01-04 11:00:00,7.9,7.9,7.88,7.88,494600.0,4.2216,4.2216,4.2109,4.2109,494600.0
2006-01-04 11:10:00,7.88,7.93,7.88,7.93,790200.0,4.2109,4.2376,4.2109,4.2376,790200.0
2006-01-04 11:20:00,7.91,7.95,7.91,7.93,663000.0,4.2269,4.2483,4.2269,4.2376,663000.0
2006-01-04 11:30:00,7.93,7.96,7.92,7.96,595700.0,4.2376,4.2536,4.2323,4.2536,595700.0
2006-01-04 11:40:00,7.96,8.02,7.95,8.02,1094800.0,4.2536,4.2857,4.2483,4.2857,1094800.0
2006-01-04 11:50:00,8.02,8.06,8.0,8.04,1129500.0,4.2857,4.3071,4.275,4.2964,1129500.0
2006-01-04 12:00:00,8.04,8.06,7.88,7.98,1675300.0,4.2964,4.3071,4.2109,4.2643,1675300.0
2006-01-04 12:10:00,7.98,8.02,7.97,7.98,781400.0,4.2643,4.2857,4.259,4.2643,781400.0
2006-01-04 12:20:00,7.99,7.99,7.87,7.98,326000.0,4.2697,4.2697,4.2055,4.2643,326000.0
2006-01-04 12:30:00,7.98,7.98,7.94,7.98,407500.0,4.2643,4.2643,4.2429,4.2643,407500.0
2006-01-04 12:40:00,7.97,7.99,7.95,7.95,279400.0,4.259,4.2697,4.2483,4.2483,279400.0
2006-01-04 12:50:00,7.95,7.95,7.92,7.92,219700.0,4.2483,4.2483,4.2323,4.2323,219700.0
2006-01-04 13:00:00,7.92,7.94,7.91,7.94,542100.0,4.2323,4.2429,4.2269,4.2429,542100.0
2006-01-04 13:10:00,7.94,7.95,7.93,7.95,156000.0,4.2429,4.2483,4.2376,4.2483,156000.0
2006-01-04 13:20:00,7.94,7.95,7.93,7.94,169800.0,4.2429,4.2483,4.2376,4.2429,169800.0
2006-01-04 13:30:00,7.94,7.94,7.9,7.91,279300.0,4.2429,4.2429,4.2216,4.2269,279300.0
2006-01-04 13:40:00,7.91,8.0,7.91,7.99,825300.0,4.2269,4.275,4.2269,4.2697,825300.0
2006-01-04 13:50:00,7.99,8.0,7.96,7.98,644600.0,4.2697,4.275,4.2536,4.2643,644600.0
2006-01-04 14:00:00,7.98,8.0,7.97,7.98,547200.0,4.2643,4.275,4.259,4.2643,547200.0
2006-01-04 14:10:00,7.98,8.0,7.97,7.98,477200.0,4.2643,4.275,4.259,4.2643,477200.0
2006-01-04 14:20:00,7.99,8.0,7.98,8.0,359500.0,4.2697,4.275,4.2643,4.275,359500.0
2006-01-04 14:30:00,8.0,8.04,7.99,8.03,738800.0,4.275,4.2964,4.2697,4.291,738800.0
2006-01-04 14:40:00,8.02,8.04,8.01,8.04,1131600.0,4.2857,4.2964,4.2803,4.2964,1131600.0
2006-01-04 14:50:00,8.04,8.06,8.01,8.05,870300.0,4.2964,4.3071,4.2803,4.3017,870300.0
2006-01-04 15:00:00,8.05,8.08,8.04,8.05,1378100.0,4.3017,4.3178,4.2964,4.3017,1378100.0
2006-01-04 15:10:00,8.05,8.06,8.03,8.04,1398200.0,4.3017,4.3071,4.291,4.2964,1398200.0
2006-01-04 15:20:00,8.05,8.07,8.02,8.04,1639800.0,4.3017,4.3124,4.2857,4.2964,1639800.0
2006-01-04 15:30:00,8.04,8.06,7.99,8.0,1891500.0,4.2964,4.3071,4.2697,4.275,1891500.0
2006-01-04 15:40:00,7.99,8.01,7.98,8.01,2287200.0,4.2697,4.2803,4.2643,4.2803,2287200.0
2006-01-04 15:50:00,8.0,8.04,8.0,8.01,1520800.0,4.275,4.2964,4.275,4.2803,1520800.0
2006-01-05 09:30:00,8.05,8.13,8.03,8.13,1329800.0,4.3017,4.3445,4.291,4.3445,1329800.0
2006-01-05 09:40:00,8.12,8.14,8.1,8.13,782400.0,4.3391,4.3498,4.3284,4.3445,782400.0
2006-01-05 09:50:00,8.12,8.13,8.1,8.12,929400.0,4.3391,4.3445,4.3284,4.3391,929400.0
2006-01-05 10:00:00,8.12,8.15,8.11,8.15,734500.0,4.3391,4.3552,4.3338,4.3552,734500.0
2006-01-05 10:10:00,8.15,8.24,8.15,8.22,1718300.0,4.3552,4.4033,4.3552,4.3926,1718300.0
2006-01-05 10:20:00,8.22,8.24,8.21,8.23,837000.0,4.3926,4.4033,4.3872,4.3979,837000.0
2006-01-05 10:30:00,8.23,8.24,8.21,8.23,1108500.0,4.3979,4.4033,4.3872,4.3979,1108500.0
2006-01-05 10:40:00,8.24,8.27,8.23,8.24,928300.0,4.4033,4.4193,4.3979,4.4033,928300.0
2006-01-05 10:50:00,8.24,8.25,8.17,8.19,637100.0,4.4033,4.4086,4.3658,4.3765,637100.0
2006-01-05 11:00:00,8.19,8.22,8.18,8.21,689900.0,4.3765,4.3926,4.3712,4.3872,689900.0
2006-01-05 11:10:00,8.21,8.22,8.18,8.19,978600.0,4.3872,4.3926,4.3712,4.3765,978600.0
2006-01-05 11:20:00,8.19,8.2,8.16,8.16,875100.0,4.3765,4.3819,4.3605,4.3605,875100.0
2006-01-05 11:30:00,8.17,8.19,8.16,8.19,711400.0,4.3658,4.3765,4.3605,4.3765,711400.0
2006-01-05 11:40:00,8.19,8.21,8.18,8.19,838800.0,4.3765,4.3872,4.3712,4.3765,838800.0
2006-01-05 11:50:00,8.19,8.2,8.19,8.19,424900.0,4.3765,4.3819,4.3765,4.3765,424900.0
2006-01-05 12:00:00,8.19,8.2,8.15,8.18,502400.0,4.3765,4.3819,4.3552,4.3712,502400.0
2006-01-05 12:10:00,8.18,8.21,8.17,8.21,1109900.0,4.3712,4.3872,4.3658,4.3872,1109900.0
2006-01-05 12:20:00,8.21,8.22,8.2,8.21,598400.0,4.3872,4.3926,4.3819,4.3872,598400.0
2006-01-05 12:30:00,8.22,8.23,8.2,8.22,268700.0,4.3926,4.3979,4.3819,4.3926,268700.0
2006-01-05 12:40:00,8.23,8.23,8.2,8.21,189000.0,4.3979,4.3979,4.3819,4.3872,189000.0
2006-01-05 12:50:00,8.2,8.21,8.19,8.2,230900.0,4.3819,4.3872,4.3765,4.3819,230900.0
2006-01-05 13:00:00,8.19,8.2,8.18,8.19,163300.0,4.3765,4.3819,4.3712,4.3765,163300.0
2006-01-05 13:10:00,8.18,8.19,8.17,8.17,145800.0,4.3712,4.3765,4.3658,4.3658,145800.0
2006-01-05 13:20:00,8.17,8.18,8.17,8.18,131000.0,4.3658,4.3712,4.3658,4.3712,131000.0
2006-01-05 13:30:00,8.18,8.18,8.16,8.17,230500.0,4.3712,4.3712,4.3605,4.3658,230500.0
2006-01-05 13:40:00,8.16,8.19,8.16,8.19,942400.0,4.3605,4.3765,4.3605,4.3765,942400.0
2006-01-05 13:50:00,8.18,8.2,8.18,8.18,349600.0,4.3712,4.3819,4.3712,4.3712,349600.0
2006-01-05 14:00:00,8.19,8.19,8.17,8.19,221000.0,4.3765,4.3765,4.3658,4.3765,221000.0
2006-01-05 14:10:00,8.18,8.19,8.17,8.18,165900.0,4.3712,4.3765,4.3658,4.3712,165900.0
2006-01-05 14:20:00,8.17,8.18,8.17,8.18,271400.0,4.3658,4.3712,4.3658,4.3712,271400.0
2006-01-05 14:30:00,8.18,8.18,8.16,8.16,386100.0,4.3712,4.3712,4.3605,4.3605,386100.0
2006-01-05 14:40:00,8.16,8.17,8.16,8.16,217800.0,4.3605,4.3658,4.3605,4.3605,217800.0
2006-01-05 14:50:00,8.17,8.19,8.16,8.18,648900.0,4.3658,4.3765,4.3605,4.3712,648900.0
2006-01-05 15:00:00,8.19,8.23,8.18,8.23,973300.0,4.3765,4.3979,4.3712,4.3979,973300.0
2006-01-05 15:10:00,8.23,8.26,8.22,8.25,999500.0,4.3979,4.4139,4.3926,4.4086,999500.0
2006-01-05 15:20:00,8.26,8.31,8.24,8.3,1389500.0,4.4139,4.4407,4.4033,4.4353,1389500.0
2006-01-05 15:30:00,8.31,8.34,8.27,8.34,2024100.0,4.4407,4.4567,4.4193,4.4567,2024100.0
2006-01-05 15:40:00,8.34,8.4,8.33,8.37,2410300.0,4.4567,4.4888,4.4513,4.4727,2410300.0
2006-01-05 15:50:00,8.38,8.39,8.33,8.34,1988300.0,4.4781,4.4834,4.4513,4.4567,1988300.0
2006-01-06 09:30:00,8.3,8.34,8.27,8.31,854200.0,4.4353,4.4567,4.4193,4.4407,854200.0
2006-01-06 09:40:00,8.32,8.37,8.31,8.37,696200.0,4.446,4.4727,4.4407,4.4727,696200.0
2006-01-06 09:50:00,8.37,8.44,8.37,8.42,1610300.0,4.4727,4.5101,4.4727,4.4994,1610300.0
2006-01-06 10:00:00,8.43,8.43,8.36,8.38,584300.0,4.5048,4.5048,4.4674,4.4781,584300.0
2006-01-06 10:10:00,8.38,8.4,8.37,8.38,950800.0,4.4781,4.4888,4.4727,4.4781,950800.0
2006-01-06 10:20:00,8.39,8.4,8.38,8.38,1337400.0,4.4834,4.4888,4.4781,4.4781,1337400.0
2006-01-06 10:30:00,8.39,8.4,8.38,8.39,1065600.0,4.4834,4.4888,4.4781,4.4834,1065600.0
2006-01-06 10:40:00,8.38,8.39,8.37,8.37,1134900.0,4.4781,4.4834,4.4727,4.4727,1134900.0
2006-01-06 10:50:00,8.37,8.4,8.37,8.39,874900.0,4.4727,4.4888,4.4727,4.4834,874900.0
2006-01-06 11:00:00,8.39,8.42,8.38,8.41,721800.0,4.4834,4.4994,4.4781,4.4941,721800.0
2006-01-06 11:10:00,8.41,8.42,8.41,8.42,332500.0,4.4941,4.4994,4.4941,4.4994,332500.0
2006-01-06 11:20:00,8.41,8.43,8.41,8.42,503900.0,4.4941,4.5048,4.4941,4.4994,503900.0
2006-01-06 11:30:00,8.42,8.42,8.41,8.41,197000.0,4.4994,4.4994,4.4941,4.4941,197000.0
2006-01-06 11:40:00,8.42,8.42,8.34,8.36,979700.0,4.4994,4.4994,4.4567,4.4674,979700.0
2006-01-06 11:50:00,8.36,8.38,8.35,8.38,417900.0,4.4674,4.4781,4.462,4.4781,417900.0
2006-01-06 12:00:00,8.38,8.41,8.37,8.41,680800.0,4.4781,4.4941,4.4727,4.4941,680800.0
2006-01-06 12:10:00,8.41,8.45,8.4,8.45,1104900.0,4.4941,4.5155,4.4888,4.5155,1104900.0
2006-01-06 12:20:00,8.44,8.48,8.43,8.48,1008600.0,4.5101,4.5315,4.5048,4.5315,1008600.0
2006-01-06 12:30:00,8.47,8.53,8.47,8.52,1610000.0,4.5262,4.5582,4.5262,4.5529,1610000.0
2006-01-06 12:40:00,8.52,8.56,8.51,8.54,1039900.0,4.5529,4.5743,4.5475,4.5636,1039900.0
2006-01-06 12:50:00,8.53,8.56,8.53,8.55,1304100.0,4.5582,4.5743,4.5582,4.5689,1304100.0
2006-01-06 13:00:00,8.55,8.55,8.53,8.53,1192700.0,4.5689,4.5689,4.5582,4.5582,1192700.0
2006-01-06 13:10:00,8.53,8.55,8.51,8.54,1336800.0,4.5582,4.5689,4.5475,4.5636,1336800.0
2006-01-06 13:20:00,8.54,8.6,8.54,8.59,2476900.0,4.5636,4.5956,4.5636,4.5903,2476900.0
2006-01-06 13:30:00,8.6,8.66,8.59,8.64,1085300.0,4.5956,4.6277,4.5903,4.617,1085300.0
2006-01-06 13:40:00,8.64,8.66,8.62,8.65,1558900.0,4.617,4.6277,4.6063,4.6223,1558900.0
2006-01-06 13:50:00,8.64,8.66,8.64,8.64,716800.0,4.617,4.6277,4.617,4.617,716800.0
2006-01-06 14:00:00,8.64,8.65,8.63,8.64,1423600.0,4.617,4.6223,4.6117,4.617,1423600.0
2006-01-06 14:10:00,8.64,8.64,8.63,8.63,426200.0,4.617,4.617,4.6117,4.6117,426200.0
2006-01-06 14:20:00,8.64,8.64,8.58,8.58,1634400.0,4.617,4.617,4.5849,4.5849,1634400.0
2006-01-06 14:30:00,8.57,8.59,8.57,8.58,885100.0,4.5796,4.5903,4.5796,4.5849,885100.0
2006-01-06 14:40:00,8.58,8.58,8.56,8.56,365700.0,4.5849,4.5849,4.5743,4.5743,365700.0
2006-01-06 14:50:00,8.56,8.59,8.56,8.58,950300.0,4.5743,4.5903,4.5743,4.5849,950300.0
2006-01-06 15:00:00,8.58,8.6,8.57,8.58,490800.0,4.5849,4.5956,4.5796,4.5849,490800.0
2006-01-06 15:10:00,8.58,8.58,8.57,8.57,939500.0,4.5849,4.5849,4.5796,4.5796,939500.0
2006-01-06 15:20:00,8.57,8.58,8.55,8.55,935900.0,4.5796,4.5849,4.5689,4.5689,935900.0
2006-01-06 15:30:00,8.55,8.57,8.55,8.56,492000.0,4.5689,4.5796,4.5689,4.5743,492000.0
2006-01-06 15:40:00,8.55,8.56,8.55,8.55,1670400.0,4.5689,4.5743,4.5689,4.5689,1670400.0
2006-01-06 15:50:00,8.55,8.56,8.51,8.51,1365600.0,4.5689,4.5743,4.5475,4.5475,1365600.0
2006-01-09 09:30:00,8.65,8.81,8.65,8.8,1579400.0,4.6223,4.7078,4.6223,4.7025,1579400.0
2006-01-09 09:40:00,8.81,8.86,8.79,8.84,1601600.0,4.7078,4.7346,4.6972,4.7239,1601600.0
2006-01-09 09:50:00,8.84,8.86,8.75,8.77,997500.0,4.7239,4.7346,4.6758,4.6865,997500.0
2006-01-09 10:00:00,8.77,8.78,8.65,8.73,858300.0,4.6865,4.6918,4.6223,4.6651,858300.0
2006-01-09 10:10:00,8.73,8.75,8.71,8.74,354600.0,4.6651,4.6758,4.6544,4.6704,354600.0
2006-01-09 10:20:00,8.74,8.77,8.74,8.75,414900.0,4.6704,4.6865,4.6704,4.6758,414900.0
2006-01-09 10:30:00,8.75,8.76,8.72,8.73,502500.0,4.6758,4.6811,4.6598,4.6651,502500.0
2006-01-09 10:40:00,8.72,8.8,8.71,8.79,607100.0,4.6598,4.7025,4.6544,4.6972,607100.0
2006-01-09 10:50:00,8.79,8.8,8.78,8.8,240100.0,4.6972,4.7025,4.6918,4.7025,240100.0
2006-01-09 11:00:00,8.8,8.81,8.77,8.78,523000.0,4.7025,4.7078,4.6865,4.6918,523000.0
2006-01-09 11:10:00,8.78,8.78,8.76,8.76,364800.0,4.6918,4.6918,4.6811,4.6811,364800.0
2006-01-09 11:20:00,8.76,8.78,8.76,8.78,755600.0,4.6811,4.6918,4.6811,4.6918,755600.0
2006-01-09 11:30:00,8.77,8.78,8.7,8.7,767000.0,4.6865,4.6918,4.6491,4.6491,767000.0
2006-01-09 11:40:00,8.71,8.71,8.67,8.69,426800.0,4.6544,4.6544,4.633,4.6437,426800.0
2006-01-09 11:50:00,8.7,8.71,8.66,8.68,623700.0,4.6491,4.6544,4.6277,4.6384,623700.0
2006-01-09 12:00:00,8.68,8.69,8.66,8.67,392300.0,4.6384,4.6437,4.6277,4.633,392300.0
2006-01-09 12:10:00,8.67,8.7,8.67,8.68,310200.0,4.633,4.6491,4.633,4.6384,310200.0
2006-01-09 12:20:00,8.68,8.69,8.66,8.68,314900.0,4.6384,4.6437,4.6277,4.6384,314900.0
2006-01-09 12:30:00,8.69,8.71,8.65,8.71,460300.0,4.6437,4.6544,4.6223,4.6544,460300.0
2006-01-09 12:40:00,8.7,8.73,8.7,8.72,403700.0,4.6491,4.6651,4.6491,4.6598,403700.0
2006-01-09 12:50:00,8.72,8.73,8.7,8.71,320300.0,4.6598,4.6651,4.6491,4.6544,320300.0
2006-01-09 13:00:00,8.71,8.73,8.69,8.71,449600.0,4.6544,4.6651,4.6437,4.6544,449600.0
2006-01-09 13:10:00,8.72,8.73,8.7,8.72,308800.0,4.6598,4.6651,4.6491,4.6598,308800.0
2006-01-09 13:20:00,8.71,8.72,8.71,8.72,124500.0,4.6544,4.6598,4.6544,4.6598,124500.0
2006-01-09 13:30:00,8.72,8.75,8.71,8.75,381900.0,4.6598,4.6758,4.6544,4.6758,381900.0
2006-01-09 13:40:00,8.75,8.77,8.74,8.77,534400.0,4.6758,4.6865,4.6704,4.6865,534400.0
2006-01-09 13:50:00,8.77,8.8,8.76,8.79,765200.0,4.6865,4.7025,4.6811,4.6972,765200.0
2006-01-09 14:00:00,8.79,8.8,8.78,8.78,464300.0,4.6972,4.7025,4.6918,4.6918,464300.0
2006-01-09 14:10:00,8.79,8.79,8.77,8.77,310900.0,4.6972,4.6972,4.6865,4.6865,310900.0
2006-01-09 14:20:00,8.77,8.78,8.77,8.77,252400.0,4.6865,4.6918,4.6865,4.6865,252400.0
2006-01-09 14:30:00,8.77,8.78,8.75,8.76,793100.0,4.6865,4.6918,4.6758,4.6811,793100.0
2006-01-09 14:40:00,8.76,8.76,8.7,8.73,493800.0,4.6811,4.6811,4.6491,4.6651,493800.0
2006-01-09 14:50:00,8.74,8.74,8.68,8.68,919400.0,4.6704,4.6704,4.6384,4.6384,919400.0
2006-01-09 15:00:00,8.68,8.69,8.65,8.65,1035700.0,4.6384,4.6437,4.6223,4.6223,1035700.0
2006-01-09 15:10:00,8.65,8.67,8.62,8.63,957300.0,4.6223,4.633,4.6063,4.6117,957300.0
2006-01-09 15:20:00,8.63,8.64,8.6,8.62,965500.0,4.6117,4.617,4.5956,4.6063,965500.0
2006-01-09 15:30:00,8.61,8.65,8.61,8.62,1323500.0,4.601,4.6223,4.601,4.6063,1323500.0
2006-01-09 15:40:00,8.62,8.64,8.61,8.63,1070600.0,4.6063,4.617,4.601,4.6117,1070600.0
2006-01-09 15:50:00,8.62,8.64,8.61,8.61,2230800.0,4.6063,4.617,4.601,4.601,2230800.0
2006-01-10 09:30:00,8.68,8.68,8.53,8.66,1094300.0,4.6384,4.6384,4.5582,4.6277,1094300.0
2006-01-10 09:40:00,8.67,8.68,8.64,8.68,744400.0,4.633,4.6384,4.617,4.6384,744400.0
2006-01-10 09:50:00,8.67,8.68,8.65,8.68,494100.0,4.633,4.6384,4.6223,4.6384,494100.0
2006-01-10 10:00:00,8.68,8.76,8.67,8.73,1073800.0,4.6384,4.6811,4.633,4.6651,1073800.0
2006-01-10 10:10:00,8.73,8.76,8.72,8.76,501300.0,4.6651,4.6811,4.6598,4.6811,501300.0
2006-01-10 10:20:00,8.76,8.78,8.74,8.78,604700.0,4.6811,4.6918,4.6704,4.6918,604700.0
2006-01-10 10:30:00,8.78,8.8,8.77,8.8,674800.0,4.6918,4.7025,4.6865,4.7025,674800.0
2006-01-10 10:40:00,8.8,8.81,8.76,8.77,462800.0,4.7025,4.7078,4.6811,4.6865,462800.0
2006-01-10 10:50:00,8.77,8.79,8.76,8.79,563700.0,4.6865,4.6972,4.6811,4.6972,563700.0
2006-01-10 11:00:00,8.78,8.8,8.78,8.78,327300.0,4.6918,4.7025,4.6918,4.6918,327300.0
2006-01-10 11:10:00,8.78,8.78,8.75,8.76,313300.0,4.6918,4.6918,4.6758,4.6811,313300.0
2006-01-10 11:20:00,8.75,8.77,8.73,8.74,501500.0,4.6758,4.6865,4.6651,4.6704,501500.0
2006-01-10 11:30:00,8.75,8.75,8.73,8.74,338900.0,4.6758,4.6758,4.6651,4.6704,338900.0
2006-01-10 11:40:00,8.74,8.75,8.73,8.74,294400.0,4.6704,4.6758,4.6651,4.6704,294400.0
2006-01-10 11:50:00,8.74,8.76,8.73,8.75,990500.0,4.6704,4.6811,4.6651,4.6758,990500.0
2006-01-10 12:00:00,8.76,8.76,8.74,8.76,546100.0,4.6811,4.6811,4.6704,4.6811,546100.0
2006-01-10 12:10:00,8.76,8.8,8.75,8.8,1068600.0,4.6811,4.7025,4.6758,4.7025,1068600.0
2006-01-10 12:20:00,8.79,8.82,8.79,8.81,445000.0,4.6972,4.7132,4.6972,4.7078,445000.0
2006-01-10 12:30:00,8.8,8.81,8.76,8.78,237600.0,4.7025,4.7078,4.6811,4.6918,237600.0
2006-01-10 12:40:00,8.78,8.81,8.77,8.8,407200.0,4.6918,4.7078,4.6865,4.7025,407200.0
2006-01-10 12:50:00,8.81,8.81,8.8,8.8,675000.0,4.7078,4.7078,4.7025,4.7025,675000.0
2006-01-10 13:00:00,8.81,8.88,8.8,8.88,1225500.0,4.7078,4.7453,4.7025,4.7453,1225500.0
2006-01-10 13:10:00,8.88,8.9,8.87,8.89,860200.0,4.7453,4.7559,4.7399,4.7506,860200.0
2006-01-10 13:20:00,8.9,8.91,8.89,8.9,592200.0,4.7559,4.7613,4.7506,4.7559,592200.0
2006-01-10 13:30:00,8.9,8.91,8.88,8.88,303300.0,4.7559,4.7613,4.7453,4.7453,303300.0
2006-01-10 13:40:00,8.88,8.89,8.85,8.86,450800.0,4.7453,4.7506,4.7292,4.7346,450800.0
2006-01-10 13:50:00,8.86,8.87,8.83,8.84,583600.0,4.7346,4.7399,4.7185,4.7239,583600.0
2006-01-10 14:00:00,8.84,8.85,8.83,8.84,484500.0,4.7239,4.7292,4.7185,4.7239,484500.0
2006-01-10 14:10:00,8.85,8.85,8.82,8.82,587500.0,4.7292,4.7292,4.7132,4.7132,587500.0
2006-01-10 14:20:00,8.83,8.84,8.81,8.82,762300.0,4.7185,4.7239,4.7078,4.7132,762300.0
2006-01-10 14:30:00,8.83,8.83,8.76,8.76,875400.0,4.7185,4.7185,4.6811,4.6811,875400.0
2006-01-10 14:40:00,8.77,8.81,8.76,8.79,696100.0,4.6865,4.7078,4.6811,4.6972,696100.0
2006-01-10 14:50:00,8.79,8.8,8.77,8.78,666100.0,4.6972,4.7025,4.6865,4.6918,666100.0
2006-01-10 15:00:00,8.78,8.79,8.77,8.78,947500.0,4.6918,4.6972,4.6865,4.6918,947500.0
2006-01-10 15:10:00,8.79,8.79,8.77,8.79,481200.0,4.6972,4.6972,4.6865,4.6972,481200.0
2006-01-10 15:20:00,8.79,8.79,8.77,8.77,810600.0,4.6972,4.6972,4.6865,4.6865,810600.0
2006-01-10 15:30:00,8.78,8.78,8.72,8.72,1123300.0,4.6918,4.6918,4.6598,4.6598,1123300.0
2006-01-10 15:40:00,8.73,8.76,8.72,8.73,1687000.0,4.6651,4.6811,4.6598,4.6651,1687000.0
2006-01-10 15:50:00,8.73,8.77,8.72,8.77,1752700.0,4.6651,4.6865,4.6598,4.6865,1752700.0
2006-01-11 09:30:00,8.81,8.87,8.81,8.84,510000.0,4.7078,4.7399,4.7078,4.7239,510000.0
2006-01-11 09:40:00,8.83,8.84,8.79,8.79,538300.0,4.7185,4.7239,4.6972,4.6972,538300.0
2006-01-11 09:50:00,8.79,8.86,8.79,8.84,1192300.0,4.6972,4.7346,4.6972,4.7239,1192300.0
2006-01-11 10:00:00,8.83,8.84,8.82,8.83,489600.0,4.7185,4.7239,4.7132,4.7185,489600.0
2006-01-11 10:10:00,8.83,8.83,8.82,8.82,518600.0,4.7185,4.7185,4.7132,4.7132,518600.0
2006-01-11 10:20:00,8.83,8.86,8.82,8.86,603500.0,4.7185,4.7346,4.7132,4.7346,603500.0
2006-01-11 10:30:00,8.86,8.86,8.84,8.86,142000.0,4.7346,4.7346,4.7239,4.7346,142000.0
2006-01-11 10:40:00,8.86,8.86,8.85,8.86,82300.0,4.7346,4.7346,4.7292,4.7346,82300.0
2006-01-11 10:50:00,8.86,8.86,8.82,8.85,945000.0,4.7346,4.7346,4.7132,4.7292,945000.0
2006-01-11 11:00:00,8.84,8.86,8.84,8.85,274700.0,4.7239,4.7346,4.7239,4.7292,274700.0
2006-01-11 11:10:00,8.85,8.87,8.84,8.87,916700.0,4.7292,4.7399,4.7239,4.7399,916700.0
2006-01-11 11:20:00,8.86,8.88,8.84,8.86,459200.0,4.7346,4.7453,4.7239,4.7346,459200.0
2006-01-11 11:30:00,8.87,8.9,8.87,8.89,390400.0,4.7399,4.7559,4.7399,4.7506,390400.0
2006-01-11 11:40:00,8.88,8.9,8.87,8.88,885800.0,4.7453,4.7559,4.7399,4.7453,885800.0
2006-01-11 11:50:00,8.88,8.88,8.78,8.8,1092800.0,4.7453,4.7453,4.6918,4.7025,1092800.0
2006-01-11 12:00:00,8.8,8.85,8.77,8.84,1481500.0,4.7025,4.7292,4.6865,4.7239,1481500.0
2006-01-11 12:10:00,8.84,8.87,8.83,8.86,572800.0,4.7239,4.7399,4.7185,4.7346,572800.0
2006-01-11 12:20:00,8.85,8.87,8.84,8.84,138400.0,4.7292,4.7399,4.7239,4.7239,138400.0
2006-01-11 12:30:00,8.85,8.86,8.84,8.86,328100.0,4.7292,4.7346,4.7239,4.7346,328100.0
2006-01-11 12:40:00,8.85,8.86,8.84,8.84,141300.0,4.7292,4.7346,4.7239,4.7239,141300.0
2006-01-11 12:50:00,8.85,8.85,8.82,8.84,348500.0,4.7292,4.7292,4.7132,4.7239,348500.0
2006-01-11 13:00:00,8.84,8.89,8.83,8.84,375300.0,4.7239,4.7506,4.7185,4.7239,375300.0
2006-01-11 13:10:00,8.84,8.87,8.83,8.85,393400.0,4.7239,4.7399,4.7185,4.7292,393400.0
2006-01-11 13:20:00,8.85,8.86,8.85,8.85,180300.0,4.7292,4.7346,4.7292,4.7292,180300.0
2006-01-11 13:30:00,8.85,8.86,8.84,8.85,139700.0,4.7292,4.7346,4.7239,4.7292,139700.0
2006-01-11 13:40:00,8.86,8.86,8.84,8.84,766700.0,4.7346,4.7346,4.7239,4.7239,766700.0
2006-01-11 13:50:00,8.85,8.85,8.83,8.84,172300.0,4.7292,4.7292,4.7185,4.7239,172300.0
2006-01-11 14:00:00,8.84,8.85,8.84,8.84,203300.0,4.7239,4.7292,4.7239,4.7239,203300.0
2006-01-11 14:10:00,8.84,8.85,8.83,8.83,262400.0,4.7239,4.7292,4.7185,4.7185,262400.0
2006-01-11 14:20:00,8.83,8.85,8.81,8.82,505500.0,4.7185,4.7292,4.7078,4.7132,505500.0
2006-01-11 14:30:00,8.81,8.83,8.81,8.82,404500.0,4.7078,4.7185,4.7078,4.7132,404500.0
2006-01-11 14:40:00,8.83,8.83,8.8,8.81,802900.0,4.7185,4.7185,4.7025,4.7078,802900.0
2006-01-11 14:50:00,8.81,8.87,8.8,8.86,1169200.0,4.7078,4.7399,4.7025,4.7346,1169200.0
2006-01-11 15:00:00,8.87,8.89,8.86,8.88,574100.0,4.7399,4.7506,4.7346,4.7453,574100.0
2006-01-11 15:10:00,8.87,8.89,8.87,8.88,294300.0,4.7399,4.7506,4.7399,4.7453,294300.0
2006-01-11 15:20:00,8.87,8.9,8.87,8.9,761400.0,4.7399,4.7559,4.7399,4.7559,761400.0
2006-01-11 15:30:00,8.9,8.92,8.9,8.92,736000.0,4.7559,4.7666,4.7559,4.7666,736000.0
2006-01-11 15:40:00,8.91,8.95,8.91,8.94,1457100.0,4.7613,4.7827,4.7613,4.7773,1457100.0
2006-01-11 15:50:00,8.94,8.96,8.92,8.92,1480700.0,4.7773,4.788,4.7666,4.7666,1480700.0
2006-01-12 09:30:00,8.86,8.87,8.83,8.85,567000.0,4.7346,4.7399,4.7185,4.7292,567000.0
2006-01-12 09:40:00,8.85,8.86,8.8,8.8,670200.0,4.7292,4.7346,4.7025,4.7025,670200.0
2006-01-12 09:50:00,8.79,8.81,8.77,8.78,610600.0,4.6972,4.7078,4.6865,4.6918,610600.0
2006-01-12 10:00:00,8.77,8.78,8.72,8.73,725000.0,4.6865,4.6918,4.6598,4.6651,725000.0
2006-01-12 10:10:00,8.72,8.73,8.57,8.57,1095600.0,4.6598,4.6651,4.5796,4.5796,1095600.0
2006-01-12 10:20:00,8.57,8.67,8.55,8.64,1385800.0,4.5796,4.633,4.5689,4.617,1385800.0
2006-01-12 10:30:00,8.64,8.65,8.62,8.64,658000.0,4.617,4.6223,4.6063,4.617,658000.0
2006-01-12 10:40:00,8.64,8.68,8.62,8.68,506300.0,4.617,4.6384,4.6063,4.6384,506300.0
2006-01-12 10:50:00,8.68,8.71,8.67,8.7,834200.0,4.6384,4.6544,4.633,4.6491,834200.0
2006-01-12 11:00:00,8.7,8.71,8.0,8.67,452800.0,4.6491,4.6544,4.275,4.633,452800.0
2006-01-12 11:10:00,8.67,8.68,8.66,8.67,392500.0,4.633,4.6384,4.6277,4.633,392500.0
2006-01-12 11:20:00,8.68,8.69,8.68,8.69,214100.0,4.6384,4.6437,4.6384,4.6437,214100.0
2006-01-12 11:30:00,8.69,8.69,8.67,8.68,145900.0,4.6437,4.6437,4.633,4.6384,145900.0
2006-01-12 11:40:00,8.67,8.68,8.66,8.68,279500.0,4.633,4.6384,4.6277,4.6384,279500.0
2006-01-12 11:50:00,8.69,8.7,8.68,8.68,228400.0,4.6437,4.6491,4.6384,4.6384,228400.0
2006-01-12 12:00:00,8.68,8.69,8.68,8.68,145500.0,4.6384,4.6437,4.6384,4.6384,145500.0
2006-01-12 12:10:00,8.69,8.69,8.66,8.67,118300.0,4.6437,4.6437,4.6277,4.633,118300.0
2006-01-12 12:20:00,8.67,8.68,8.66,8.67,225500.0,4.633,4.6384,4.6277,4.633,225500.0
2006-01-12 12:30:00,8.67,8.68,8.65,8.65,168100.0,4.633,4.6384,4.6223,4.6223,168100.0
2006-01-12 12:40:00,8.66,8.66,8.62,8.63,292800.0,4.6277,4.6277,4.6063,4.6117,292800.0
2006-01-12 12:50:00,8.63,8.65,8.62,8.64,334300.0,4.6117,4.6223,4.6063,4.617,334300.0
2006-01-12 13:00:00,8.62,8.63,8.61,8.61,163900.0,4.6063,4.6117,4.601,4.601,163900.0
2006-01-12 13:10:00,8.61,8.65,8.61,8.64,306300.0,4.601,4.6223,4.601,4.617,306300.0
2006-01-12 13:20:00,8.63,8.64,8.62,8.63,312900.0,4.6117,4.617,4.6063,4.6117,312900.0
2006-01-12 13:30:00,8.63,8.64,8.61,8.61,306100.0,4.6117,4.617,4.601,4.601,306100.0
2006-01-12 13:40:00,8.61,8.62,8.6,8.61,262600.0,4.601,4.6063,4.5956,4.601,262600.0
2006-01-12 13:50:00,8.6,8.6,8.55,8.56,497600.0,4.5956,4.5956,4.5689,4.5743,497600.0
2006-01-12 14:00:00,8.55,8.56,8.5,8.51,1227300.0,4.5689,4.5743,4.5422,4.5475,1227300.0
2006-01-12 14:10:00,8.52,8.58,8.51,8.58,687400.0,4.5529,4.5849,4.5475,4.5849,687400.0
2006-01-12 14:20:00,8.57,8.59,8.56,8.56,242600.0,4.5796,4.5903,4.5743,4.5743,242600.0
2006-01-12 14:30:00,8.56,8.57,8.55,8.56,388100.0,4.5743,4.5796,4.5689,4.5743,388100.0
2006-01-12 14:40:00,8.55,8.57,8.54,8.56,548600.0,4.5689,4.5796,4.5636,4.5743,548600.0
2006-01-12 14:50:00,8.55,8.59,8.55,8.59,2225200.0,4.5689,4.5903,4.5689,4.5903,2225200.0
2006-01-12 15:00:00,8.59,8.66,8.58,8.63,2022800.0,4.5903,4.6277,4.5849,4.6117,2022800.0
2006-01-12 15:10:00,8.63,8.64,8.61,8.62,344600.0,4.6117,4.617,4.601,4.6063,344600.0
2006-01-12 15:20:00,8.61,8.62,8.59,8.59,1319000.0,4.601,4.6063,4.5903,4.5903,1319000.0
2006-01-12 15:30:00,8.58,8.6,8.58,8.59,1528100.0,4.5849,4.5956,4.5849,4.5903,1528100.0
2006-01-12 15:40:00,8.59,8.6,8.54,8.54,2364900.0,4.5903,4.5956,4.5636,4.5636,2364900.0
2006-01-12 15:50:00,8.54,8.56,8.53,8.55,2609000.0,4.5636,4.5743,4.5582,4.5689,2609000.0
2006-01-13 09:30:00,8.56,8.59,8.54,8.54,634600.0,4.5743,4.5903,4.5636,4.5636,634600.0
2006-01-13 09:40:00,8.54,8.55,8.51,8.53,679700.0,4.5636,4.5689,4.5475,4.5582,679700.0
2006-01-13 09:50:00,8.53,8.62,8.53,8.61,1273500.0,4.5582,4.6063,4.5582,4.601,1273500.0
2006-01-13 10:00:00,8.61,8.64,8.6,8.62,1853500.0,4.601,4.617,4.5956,4.6063,1853500.0
2006-01-13 10:10:00,8.62,8.62,8.59,8.59,466500.0,4.6063,4.6063,4.5903,4.5903,466500.0
2006-01-13 10:20:00,8.59,8.64,8.58,8.61,1647200.0,4.5903,4.617,4.5849,4.601,1647200.0
2006-01-13 10:30:00,8.61,8.63,8.6,8.63,495300.0,4.601,4.6117,4.5956,4.6117,495300.0
2006-01-13 10:40:00,8.62,8.63,8.6,8.6,401400.0,4.6063,4.6117,4.5956,4.5956,401400.0
2006-01-13 10:50:00,8.6,8.61,8.59,8.59,751800.0,4.5956,4.601,4.5903,4.5903,751800.0
2006-01-13 11:00:00,8.6,8.62,8.59,8.61,519900.0,4.5956,4.6063,4.5903,4.601,519900.0
2006-01-13 11:10:00,8.6,8.61,8.58,8.59,598900.0,4.5956,4.601,4.5849,4.5903,598900.0
2006-01-13 11:20:00,8.58,8.59,8.58,8.59,170700.0,4.5849,4.5903,4.5849,4.5903,170700.0
2006-01-13 11:30:00,8.58,8.6,8.57,8.58,450000.0,4.5849,4.5956,4.5796,4.5849,450000.0
2006-01-13 11:40:00,8.58,8.58,8.56,8.57,165000.0,4.5849,4.5849,4.5743,4.5796,165000.0
2006-01-13 11:50:00,8.56,8.57,8.54,8.54,357900.0,4.5743,4.5796,4.5636,4.5636,357900.0
2006-01-13 12:00:00,8.54,8.55,8.52,8.52,483800.0,4.5636,4.5689,4.5529,4.5529,483800.0
2006-01-13 12:10:00,8.52,8.55,8.52,8.53,423400.0,4.5529,4.5689,4.5529,4.5582,423400.0
2006-01-13 12:20:00,8.53,8.54,8.51,8.53,195600.0,4.5582,4.5636,4.5475,4.5582,195600.0
2006-01-13 12:30:00,8.53,8.53,8.48,8.5,1192700.0,4.5582,4.5582,4.5315,4.5422,1192700.0
2006-01-13 12:40:00,8.5,8.51,8.45,8.45,1037300.0,4.5422,4.5475,4.5155,4.5155,1037300.0
2006-01-13 12:50:00,8.44,8.47,8.43,8.46,488900.0,4.5101,4.5262,4.5048,4.5208,488900.0
2006-01-13 13:00:00,8.46,8.51,8.46,8.51,357500.0,4.5208,4.5475,4.5208,4.5475,357500.0
2006-01-13 13:10:00,8.51,8.54,8.46,8.46,375100.0,4.5475,4.5636,4.5208,4.5208,375100.0
2006-01-13 13:20:00,8.47,8.5,8.46,8.49,262100.0,4.5262,4.5422,4.5208,4.5368,262100.0
2006-01-13 13:30:00,8.49,8.5,8.48,8.48,227800.0,4.5368,4.5422,4.5315,4.5315,227800.0
2006-01-13 13:40:00,8.48,8.5,8.48,8.49,182000.0,4.5315,4.5422,4.5315,4.5368,182000.0
2006-01-13 13:50:00,8.49,8.5,8.48,8.5,177600.0,4.5368,4.5422,4.5315,4.5422,177600.0
2006-01-13 14:00:00,8.49,8.5,8.49,8.5,514000.0,4.5368,4.5422,4.5368,4.5422,514000.0
2006-01-13 14:10:00,8.49,8.5,8.47,8.47,144900.0,4.5368,4.5422,4.5262,4.5262,144900.0
2006-01-13 14:20:00,8.47,8.51,8.47,8.49,612100.0,4.5262,4.5475,4.5262,4.5368,612100.0
2006-01-13 14:30:00,8.5,8.54,8.49,8.53,990900.0,4.5422,4.5636,4.5368,4.5582,990900.0
2006-01-13 14:40:00,8.53,8.53,8.5,8.5,732900.0,4.5582,4.5582,4.5422,4.5422,732900.0
2006-01-13 14:50:00,8.5,8.51,8.49,8.5,178700.0,4.5422,4.5475,4.5368,4.5422,178700.0
2006-01-13 15:00:00,8.5,8.53,8.49,8.51,638100.0,4.5422,4.5582,4.5368,4.5475,638100.0
2006-01-13 15:10:00,8.51,8.52,8.5,8.5,276900.0,4.5475,4.5529,4.5422,4.5422,276900.0
2006-01-13 15:20:00,8.5,8.51,8.5,8.5,293800.0,4.5422,4.5475,4.5422,4.5422,293800.0
2006-01-13 15:30:00,8.51,8.52,8.5,8.51,1018700.0,4.5475,4.5529,4.5422,4.5475,1018700.0
2006-01-13 15:40:00,8.52,8.54,8.51,8.54,682600.0,4.5529,4.5636,4.5475,4.5636,682600.0
2006-01-13 15:50:00,8.53,8.57,8.53,8.55,1416100.0,4.5582,4.5796,4.5582,4.5689,1416100.0
2006-01-17 09:30:00,8.55,8.58,8.46,8.47,501000.0,4.5689,4.5849,4.5208,4.5262,501000.0
2006-01-17 09:40:00,8.46,8.53,8.46,8.52,714900.0,4.5208,4.5582,4.5208,4.5529,714900.0
2006-01-17 09:50:00,8.53,8.53,8.5,8.5,143500.0,4.5582,4.5582,4.5422,4.5422,143500.0
2006-01-17 10:00:00,8.5,8.52,8.48,8.48,365500.0,4.5422,4.5529,4.5315,4.5315,365500.0
2006-01-17 10:10:00,8.48,8.48,8.42,8.46,851600.0,4.5315,4.5315,4.4994,4.5208,851600.0
2006-01-17 10:20:00,8.45,8.47,8.43,8.44,1137500.0,4.5155,4.5262,4.5048,4.5101,1137500.0
2006-01-17 10:30:00,8.43,8.45,8.4,8.41,413300.0,4.5048,4.5155,4.4888,4.4941,413300.0
2006-01-17 10:40:00,8.41,8.42,8.33,8.34,1123400.0,4.4941,4.4994,4.4513,4.4567,1123400.0
2006-01-17 10:50:00,8.33,8.38,8.33,8.36,1645400.0,4.4513,4.4781,4.4513,4.4674,1645400.0
2006-01-17 11:00:00,8.36,8.42,8.36,8.4,747000.0,4.4674,4.4994,4.4674,4.4888,747000.0
2006-01-17 11:10:00,8.4,8.42,8.37,8.38,396400.0,4.4888,4.4994,4.4727,4.4781,396400.0
2006-01-17 11:20:00,8.38,8.39,8.34,8.34,453300.0,4.4781,4.4834,4.4567,4.4567,453300.0
2006-01-17 11:30:00,8.35,8.37,8.31,8.33,629500.0,4.462,4.4727,4.4407,4.4513,629500.0
2006-01-17 11:40:00,8.33,8.34,8.32,8.32,379600.0,4.4513,4.4567,4.446,4.446,379600.0
2006-01-17 11:50:00,8.33,8.35,8.31,8.33,315900.0,4.4513,4.462,4.4407,4.4513,315900.0
2006-01-17 12:00:00,8.33,8.34,8.32,8.34,215100.0,4.4513,4.4567,4.446,4.4567,215100.0
2006-01-17 12:10:00,8.34,8.36,8.33,8.36,164400.0,4.4567,4.4674,4.4513,4.4674,164400.0
2006-01-17 12:20:00,8.35,8.37,8.35,8.35,204100.0,4.462,4.4727,4.462,4.462,204100.0
2006-01-17 12:30:00,8.35,8.36,8.33,8.35,360700.0,4.462,4.4674,4.4513,4.462,360700.0
2006-01-17 12:40:00,8.35,8.35,8.32,8.34,266600.0,4.462,4.462,4.446,4.4567,266600.0
2006-01-17 12:50:00,8.34,8.34,8.33,8.33,114100.0,4.4567,4.4567,4.4513,4.4513,114100.0
2006-01-17 13:00:00,8.33,8.33,8.27,8.27,780300.0,4.4513,4.4513,4.4193,4.4193,780300.0
2006-01-17 13:10:00,8.28,8.28,8.24,8.26,970500.0,4.4246,4.4246,4.4033,4.4139,970500.0
2006-01-17 13:20:00,8.26,8.27,8.24,8.25,696700.0,4.4139,4.4193,4.4033,4.4086,696700.0
2006-01-17 13:30:00,8.24,8.24,8.19,8.2,790300.0,4.4033,4.4033,4.3765,4.3819,790300.0
2006-01-17 13:40:00,8.19,8.22,8.19,8.22,499600.0,4.3765,4.3926,4.3765,4.3926,499600.0
2006-01-17 13:50:00,8.22,8.22,8.19,8.22,613900.0,4.3926,4.3926,4.3765,4.3926,613900.0
2006-01-17 14:00:00,8.22,8.26,8.21,8.25,513300.0,4.3926,4.4139,4.3872,4.4086,513300.0
2006-01-17 14:10:00,8.25,8.3,8.24,8.27,252200.0,4.4086,4.4353,4.4033,4.4193,252200.0
2006-01-17 14:20:00,8.27,8.32,8.26,8.27,275800.0,4.4193,4.446,4.4139,4.4193,275800.0
2006-01-17 14:30:00,8.26,8.29,8.26,8.28,119900.0,4.4139,4.43,4.4139,4.4246,119900.0
2006-01-17 14:40:00,8.28,8.29,8.28,8.29,106300.0,4.4246,4.43,4.4246,4.43,106300.0
2006-01-17 14:50:00,8.29,8.29,8.26,8.28,309100.0,4.43,4.43,4.4139,4.4246,309100.0
2006-01-17 15:00:00,8.28,8.29,8.26,8.28,460100.0,4.4246,4.43,4.4139,4.4246,460100.0
2006-01-17 15:10:00,8.29,8.3,8.28,8.3,241900.0,4.43,4.4353,4.4246,4.4353,241900.0
2006-01-17 15:20:00,8.29,8.31,8.29,8.3,176600.0,4.43,4.4407,4.43,4.4353,176600.0
2006-01-17 15:30:00,8.31,8.33,8.3,8.32,456300.0,4.4407,4.4513,4.4353,4.446,456300.0
2006-01-17 15:40:00,8.32,8.33,8.31,8.33,353400.0,4.446,4.4513,4.4407,4.4513,353400.0
2006-01-17 15:50:00,8.32,8.33,8.3,8.31,652900.0,4.446,4.4513,4.4353,4.4407,652900.0
2006-01-18 09:30:00,8.31,8.32,8.2,8.21,1051300.0,4.4407,4.446,4.3819,4.3872,1051300.0
2006-01-18 09:40:00,8.21,8.23,8.18,8.21,588700.0,4.3872,4.3979,4.3712,4.3872,588700.0
2006-01-18 09:50:00,8.21,8.27,8.2,8.23,480200.0,4.3872,4.4193,4.3819,4.3979,480200.0
2006-01-18 10:00:00,8.23,8.24,8.2,8.2,757200.0,4.3979,4.4033,4.3819,4.3819,757200.0
2006-01-18 10:10:00,8.2,8.22,8.19,8.2,691400.0,4.3819,4.3926,4.3765,4.3819,691400.0
2006-01-18 10:20:00,8.21,8.26,8.2,8.23,991700.0,4.3872,4.4139,4.3819,4.3979,991700.0
2006-01-18 10:30:00,8.22,8.23,8.22,8.23,158000.0,4.3926,4.3979,4.3926,4.3979,158000.0
2006-01-18 10:40:00,8.23,8.23,8.2,8.2,412900.0,4.3979,4.3979,4.3819,4.3819,412900.0
2006-01-18 10:50:00,8.2,8.22,8.2,8.22,533800.0,4.3819,4.3926,4.3819,4.3926,533800.0
2006-01-18 11:00:00,8.21,8.23,8.21,8.22,350100.0,4.3872,4.3979,4.3872,4.3926,350100.0
2006-01-18 11:10:00,8.21,8.23,8.21,8.22,188400.0,4.3872,4.3979,4.3872,4.3926,188400.0
2006-01-18 11:20:00,8.23,8.24,8.22,8.23,278700.0,4.3979,4.4033,4.3926,4.3979,278700.0
2006-01-18 11:30:00,8.24,8.24,8.23,8.24,328700.0,4.4033,4.4033,4.3979,4.4033,328700.0
2006-01-18 11:40:00,8.23,8.24,8.22,8.23,331000.0,4.3979,4.4033,4.3926,4.3979,331000.0
2006-01-18 11:50:00,8.23,8.24,8.22,8.24,278700.0,4.3979,4.4033,4.3926,4.4033,278700.0
2006-01-18 12:00:00,8.23,8.28,8.23,8.28,381800.0,4.3979,4.4246,4.3979,4.4246,381800.0
2006-01-18 12:10:00,8.28,8.29,8.25,8.27,322000.0,4.4246,4.43,4.4086,4.4193,322000.0
2006-01-18 12:20:00,8.28,8.29,8.26,8.27,181600.0,4.4246,4.43,4.4139,4.4193,181600.0
2006-01-18 12:30:00,8.27,8.27,8.25,8.26,214300.0,4.4193,4.4193,4.4086,4.4139,214300.0
2006-01-18 12:40:00,8.26,8.27,8.25,8.27,114100.0,4.4139,4.4193,4.4086,4.4193,114100.0
2006-01-18 12:50:00,8.27,8.27,8.26,8.27,109000.0,4.4193,4.4193,4.4139,4.4193,109000.0
2006-01-18 13:00:00,8.27,8.27,8.26,8.26,76600.0,4.4193,4.4193,4.4139,4.4139,76600.0
2006-01-18 13:10:00,8.26,8.28,8.26,8.27,96400.0,4.4139,4.4246,4.4139,4.4193,96400.0
2006-01-18 13:20:00,8.27,8.28,8.26,8.26,208100.0,4.4193,4.4246,4.4139,4.4139,208100.0
2006-01-18 13:30:00,8.26,8.27,8.21,8.22,457700.0,4.4139,4.4193,4.3872,4.3926,457700.0
2006-01-18 13:40:00,8.22,8.22,8.18,8.2,866300.0,4.3926,4.3926,4.3712,4.3819,866300.0
2006-01-18 13:50:00,8.19,8.2,8.17,8.19,670100.0,4.3765,4.3819,4.3658,4.3765,670100.0
2006-01-18 14:00:00,8.18,8.23,8.18,8.22,415800.0,4.3712,4.3979,4.3712,4.3926,415800.0
2006-01-18 14:10:00,8.22,8.24,8.19,8.23,685600.0,4.3926,4.4033,4.3765,4.3979,685600.0
2006-01-18 14:20:00,8.23,8.23,8.21,8.22,265800.0,4.3979,4.3979,4.3872,4.3926,265800.0
2006-01-18 14:30:00,8.22,8.23,8.18,8.2,375400.0,4.3926,4.3979,4.3712,4.3819,375400.0
2006-01-18 14:40:00,8.19,8.21,8.19,8.21,220000.0,4.3765,4.3872,4.3765,4.3872,220000.0
2006-01-18 14:50:00,8.2,8.22,8.18,8.19,420900.0,4.3819,4.3926,4.3712,4.3765,420900.0
2006-01-18 15:00:00,8.19,8.19,8.16,8.17,638700.0,4.3765,4.3765,4.3605,4.3658,638700.0
2006-01-18 15:10:00,8.18,8.19,8.17,8.18,571500.0,4.3712,4.3765,4.3658,4.3712,571500.0
2006-01-18 15:20:00,8.19,8.2,8.17,8.19,501500.0,4.3765,4.3819,4.3658,4.3765,501500.0
2006-01-18 15:30:00,8.19,8.2,8.18,8.18,551000.0,4.3765,4.3819,4.3712,4.3712,551000.0
2006-01-18 15:40:00,8.19,8.2,8.17,8.2,913100.0,4.3765,4.3819,4.3658,4.3819,913100.0
2006-01-18 15:50:00,8.2,8.22,8.19,8.21,591300.0,4.3819,4.3926,4.3765,4.3872,591300.0
2006-01-19 09:30:00,8.2,8.24,8.2,8.22,938900.0,4.3819,4.4033,4.3819,4.3926,938900.0
2006-01-19 09:40:00,8.21,8.24,8.2,8.22,642600.0,4.3872,4.4033,4.3819,4.3926,642600.0
2006-01-19 09:50:00,8.22,8.24,8.21,8.22,441800.0,4.3926,4.4033,4.3872,4.3926,441800.0
2006-01-19 10:00:00,8.22,8.22,8.2,8.21,417000.0,4.3926,4.3926,4.3819,4.3872,417000.0
2006-01-19 10:10:00,8.21,8.23,8.21,8.22,321600.0,4.3872,4.3979,4.3872,4.3926,321600.0
2006-01-19 10:20:00,8.23,8.23,8.21,8.22,496100.0,4.3979,4.3979,4.3872,4.3926,496100.0
2006-01-19 10:30:00,8.22,8.23,8.21,8.21,313600.0,4.3926,4.3979,4.3872,4.3872,313600.0
2006-01-19 10:40:00,8.22,8.23,8.21,8.22,459700.0,4.3926,4.3979,4.3872,4.3926,459700.0
2006-01-19 10:50:00,8.22,8.23,8.2,8.21,395300.0,4.3926,4.3979,4.3819,4.3872,395300.0
2006-01-19 11:00:00,8.21,8.21,8.18,8.19,657900.0,4.3872,4.3872,4.3712,4.3765,657900.0
2006-01-19 11:10:00,8.18,8.19,8.17,8.18,286600.0,4.3712,4.3765,4.3658,4.3712,286600.0
2006-01-19 11:20:00,8.18,8.19,8.16,8.19,406900.0,4.3712,4.3765,4.3605,4.3765,406900.0
2006-01-19 11:30:00,8.19,8.21,8.18,8.21,441300.0,4.3765,4.3872,4.3712,4.3872,441300.0
2006-01-19 11:40:00,8.2,8.21,8.2,8.21,208600.0,4.3819,4.3872,4.3819,4.3872,208600.0
2006-01-19 11:50:00,8.2,8.21,8.2,8.2,156500.0,4.3819,4.3872,4.3819,4.3819,156500.0
2006-01-19 12:00:00,8.2,8.22,8.2,8.21,593400.0,4.3819,4.3926,4.3819,4.3872,593400.0
2006-01-19 12:10:00,8.22,8.23,8.21,8.22,296100.0,4.3926,4.3979,4.3872,4.3926,296100.0
2006-01-19 12:20:00,8.21,8.22,8.21,8.22,179700.0,4.3872,4.3926,4.3872,4.3926,179700.0
2006-01-19 12:30:00,8.22,8.23,8.21,8.22,449600.0,4.3926,4.3979,4.3872,4.3926,449600.0
2006-01-19 12:40:00,8.22,8.27,8.22,8.25,523900.0,4.3926,4.4193,4.3926,4.4086,523900.0
2006-01-19 12:50:00,8.26,8.29,8.25,8.29,436100.0,4.4139,4.43,4.4086,4.43,436100.0
2006-01-19 13:00:00,8.28,8.31,8.28,8.3,365000.0,4.4246,4.4407,4.4246,4.4353,365000.0
2006-01-19 13:10:00,8.29,8.31,8.27,8.28,576800.0,4.43,4.4407,4.4193,4.4246,576800.0
2006-01-19 13:20:00,8.29,8.3,8.28,8.29,159800.0,4.43,4.4353,4.4246,4.43,159800.0
2006-01-19 13:30:00,8.3,8.34,8.3,8.34,516600.0,4.4353,4.4567,4.4353,4.4567,516600.0
2006-01-19 13:40:00,8.34,8.35,8.33,8.35,363900.0,4.4567,4.462,4.4513,4.462,363900.0
2006-01-19 13:50:00,8.34,8.37,8.32,8.32,508500.0,4.4567,4.4727,4.446,4.446,508500.0
2006-01-19 14:00:00,8.32,8.33,8.3,8.32,248600.0,4.446,4.4513,4.4353,4.446,248600.0
2006-01-19 14:10:00,8.32,8.33,8.3,8.3,180800.0,4.446,4.4513,4.4353,4.4353,180800.0
2006-01-19 14:20:00,8.3,8.31,8.28,8.28,126000.0,4.4353,4.4407,4.4246,4.4246,126000.0
2006-01-19 14:30:00,8.29,8.29,8.26,8.27,118300.0,4.43,4.43,4.4139,4.4193,118300.0
2006-01-19 14:40:00,8.26,8.27,8.25,8.25,179300.0,4.4139,4.4193,4.4086,4.4086,179300.0
2006-01-19 14:50:00,8.26,8.29,8.25,8.27,1332400.0,4.4139,4.43,4.4086,4.4193,1332400.0
2006-01-19 15:00:00,8.27,8.33,8.27,8.27,586700.0,4.4193,4.4513,4.4193,4.4193,586700.0
2006-01-19 15:10:00,8.27,8.28,8.25,8.25,431400.0,4.4193,4.4246,4.4086,4.4086,431400.0
2006-01-19 15:20:00,8.25,8.27,8.24,8.25,751300.0,4.4086,4.4193,4.4033,4.4086,751300.0
2006-01-19 15:30:00,8.25,8.25,8.22,8.22,745000.0,4.4086,4.4086,4.3926,4.3926,745000.0
2006-01-19 15:40:00,8.23,8.24,8.22,8.24,1005400.0,4.3979,4.4033,4.3926,4.4033,1005400.0
2006-01-19 15:50:00,8.23,8.24,8.2,8.21,887800.0,4.3979,4.4033,4.3819,4.3872,887800.0
2006-01-20 09:30:00,8.3,8.3,8.18,8.19,1279900.0,4.4353,4.4353,4.3712,4.3765,1279900.0
2006-01-20 09:40:00,8.2,8.2,8.13,8.14,973700.0,4.3819,4.3819,4.3445,4.3498,973700.0
2006-01-20 09:50:00,8.15,8.15,8.07,8.07,1017900.0,4.3552,4.3552,4.3124,4.3124,1017900.0
2006-01-20 10:00:00,8.08,8.08,8.0,8.06,1836600.0,4.3178,4.3178,4.275,4.3071,1836600.0
2006-01-20 10:10:00,8.06,8.07,8.01,8.02,907500.0,4.3071,4.3124,4.2803,4.2857,907500.0
2006-01-20 10:20:00,8.01,8.02,8.01,8.02,430800.0,4.2803,4.2857,4.2803,4.2857,430800.0
2006-01-20 10:30:00,8.01,8.04,8.01,8.04,1378600.0,4.2803,4.2964,4.2803,4.2964,1378600.0
2006-01-20 10:40:00,8.04,8.06,8.0,8.02,1130300.0,4.2964,4.3071,4.275,4.2857,1130300.0
2006-01-20 10:50:00,8.02,8.02,7.99,8.01,1654900.0,4.2857,4.2857,4.2697,4.2803,1654900.0
2006-01-20 11:00:00,8.01,8.02,8.0,8.01,742600.0,4.2803,4.2857,4.275,4.2803,742600.0
2006-01-20 11:10:00,8.0,8.01,8.0,8.0,351500.0,4.275,4.2803,4.275,4.275,351500.0
2006-01-20 11:20:00,8.0,8.02,8.0,8.01,1087700.0,4.275,4.2857,4.275,4.2803,1087700.0
2006-01-20 11:30:00,8.01,8.09,8.01,8.04,1293400.0,4.2803,4.3231,4.2803,4.2964,1293400.0
2006-01-20 11:40:00,8.03,8.04,8.03,8.04,483300.0,4.291,4.2964,4.291,4.2964,483300.0
2006-01-20 11:50:00,8.04,8.04,8.02,8.03,782300.0,4.2964,4.2964,4.2857,4.291,782300.0
2006-01-20 12:00:00,8.03,8.06,8.03,8.04,470300.0,4.291,4.3071,4.291,4.2964,470300.0
2006-01-20 12:10:00,8.05,8.06,8.03,8.05,341400.0,4.3017,4.3071,4.291,4.3017,341400.0
2006-01-20 12:20:00,8.04,8.05,8.04,8.05,190400.0,4.2964,4.3017,4.2964,4.3017,190400.0
2006-01-20 12:30:00,8.04,8.08,8.04,8.05,408700.0,4.2964,4.3178,4.2964,4.3017,408700.0
2006-01-20 12:40:00,8.06,8.06,8.05,8.06,218100.0,4.3071,4.3071,4.3017,4.3071,218100.0
2006-01-20 12:50:00,8.05,8.06,8.05,8.06,103000.0,4.3017,4.3071,4.3017,4.3071,103000.0
2006-01-20 13:00:00,8.06,8.06,8.05,8.05,399100.0,4.3071,4.3071,4.3017,4.3017,399100.0
2006-01-20 13:10:00,8.05,8.05,8.04,8.04,123500.0,4.3017,4.3017,4.2964,4.2964,123500.0
2006-01-20 13:20:00,8.04,8.05,8.03,8.05,513300.0,4.2964,4.3017,4.291,4.3017,513300.0
2006-01-20 13:30:00,8.05,8.05,8.04,8.05,121400.0,4.3017,4.3017,4.2964,4.3017,121400.0
2006-01-20 13:40:00,8.04,8.06,8.04,8.06,385400.0,4.2964,4.3071,4.2964,4.3071,385400.0
2006-01-20 13:50:00,8.06,8.06,8.04,8.04,271200.0,4.3071,4.3071,4.2964,4.2964,271200.0
2006-01-20 14:00:00,8.05,8.05,8.04,8.04,241700.0,4.3017,4.3017,4.2964,4.2964,241700.0
2006-01-20 14:10:00,8.04,8.04,8.0,8.0,925400.0,4.2964,4.2964,4.275,4.275,925400.0
2006-01-20 14:20:00,8.0,8.02,8.0,8.02,1278700.0,4.275,4.2857,4.275,4.2857,1278700.0
2006-01-20 14:30:00,8.02,8.02,7.99,8.02,867300.0,4.2857,4.2857,4.2697,4.2857,867300.0
2006-01-20 14:40:00,8.02,8.04,8.01,8.02,536700.0,4.2857,4.2964,4.2803,4.2857,536700.0
2006-01-20 14:50:00,8.02,8.03,8.0,8.02,2677200.0,4.2857,4.291,4.275,4.2857,2677200.0
2006-01-20 15:00:00,8.02,8.02,8.0,8.0,949300.0,4.2857,4.2857,4.275,4.275,949300.0
2006-01-20 15:10:00,8.01,8.01,7.98,7.99,1088600.0,4.2803,4.2803,4.2643,4.2697,1088600.0
2006-01-20 15:20:00,7.99,8.0,7.96,7.97,1748400.0,4.2697,4.275,4.2536,4.259,1748400.0
2006-01-20 15:30:00,7.97,7.97,7.91,7.91,2211900.0,4.259,4.259,4.2269,4.2269,2211900.0
2006-01-20 15:40:00,7.92,7.92,7.86,7.88,3181200.0,4.2323,4.2323,4.2002,4.2109,3181200.0
2006-01-20 15:50:00,7.88,7.92,7.85,7.86,2726300.0,4.2109,4.2323,4.1948,4.2002,2726300.0
2006-01-23 09:30:00,8.3,8.43,8.28,8.4,5053600.0,4.4353,4.5048,4.4246,4.4888,5053600.0
2006-01-23 09:40:00,8.4,8.42,8.34,8.41,2969800.0,4.4888,4.4994,4.4567,4.4941,2969800.0
2006-01-23 09:50:00,8.42,8.54,8.4,8.54,3779700.0,4.4994,4.5636,4.4888,4.5636,3779700.0
2006-01-23 10:00:00,8.54,8.59,8.44,8.45,3125500.0,4.5636,4.5903,4.5101,4.5155,3125500.0
2006-01-23 10:10:00,8.45,8.52,8.43,8.45,2187700.0,4.5155,4.5529,4.5048,4.5155,2187700.0
2006-01-23 10:20:00,8.45,8.48,8.38,8.39,2023000.0,4.5155,4.5315,4.4781,4.4834,2023000.0
2006-01-23 10:30:00,8.38,8.41,8.35,8.36,2602200.0,4.4781,4.4941,4.462,4.4674,2602200.0
2006-01-23 10:40:00,8.36,8.49,8.35,8.49,2881400.0,4.4674,4.5368,4.462,4.5368,2881400.0
2006-01-23 10:50:00,8.49,8.53,8.46,8.52,2333900.0,4.5368,4.5582,4.5208,4.5529,2333900.0
2006-01-23 11:00:00,8.52,8.59,8.52,8.57,3075100.0,4.5529,4.5903,4.5529,4.5796,3075100.0
2006-01-23 11:10:00,8.58,8.59,8.54,8.56,2100500.0,4.5849,4.5903,4.5636,4.5743,2100500.0
2006-01-23 11:20:00,8.56,8.56,8.54,8.54,1075400.0,4.5743,4.5743,4.5636,4.5636,1075400.0
2006-01-23 11:30:00,8.55,8.55,8.51,8.53,692200.0,4.5689,4.5689,4.5475,4.5582,692200.0
2006-01-23 11:40:00,8.54,8.55,8.45,8.47,1526600.0,4.5636,4.5689,4.5155,4.5262,1526600.0
2006-01-23 11:50:00,8.47,8.52,8.46,8.5,1952200.0,4.5262,4.5529,4.5208,4.5422,1952200.0
2006-01-23 12:00:00,8.5,8.51,8.45,8.46,926100.0,4.5422,4.5475,4.5155,4.5208,926100.0
2006-01-23 12:10:00,8.45,8.46,8.39,8.4,930900.0,4.5155,4.5208,4.4834,4.4888,930900.0
2006-01-23 12:20:00,8.39,8.4,8.37,8.38,1878000.0,4.4834,4.4888,4.4727,4.4781,1878000.0
2006-01-23 12:30:00,8.38,8.4,8.35,8.35,1120400.0,4.4781,4.4888,4.462,4.462,1120400.0
2006-01-23 12:40:00,8.35,8.39,8.3,8.36,1113800.0,4.462,4.4834,4.4353,4.4674,1113800.0
2006-01-23 12:50:00,8.37,8.42,8.33,8.42,953700.0,4.4727,4.4994,4.4513,4.4994,953700.0
2006-01-23 13:00:00,8.41,8.42,8.35,8.38,824200.0,4.4941,4.4994,4.462,4.4781,824200.0
2006-01-23 13:10:00,8.38,8.4,8.34,8.35,1020200.0,4.4781,4.4888,4.4567,4.462,1020200.0
2006-01-23 13:20:00,8.35,8.38,8.32,8.35,1757800.0,4.462,4.4781,4.446,4.462,1757800.0
2006-01-23 13:30:00,8.35,8.36,8.33,8.34,484200.0,4.462,4.4674,4.4513,4.4567,484200.0
2006-01-23 13:40:00,8.34,8.34,8.31,8.32,640100.0,4.4567,4.4567,4.4407,4.446,640100.0
2006-01-23 13:50:00,8.32,8.33,8.31,8.33,1224700.0,4.446,4.4513,4.4407,4.4513,1224700.0
2006-01-23 14:00:00,8.33,8.4,8.32,8.39,1017000.0,4.4513,4.4888,4.446,4.4834,1017000.0
2006-01-23 14:10:00,8.38,8.39,8.38,8.39,618100.0,4.4781,4.4834,4.4781,4.4834,618100.0
2006-01-23 14:20:00,8.38,8.39,8.35,8.36,608000.0,4.4781,4.4834,4.462,4.4674,608000.0
2006-01-23 14:30:00,8.37,8.37,8.33,8.33,957500.0,4.4727,4.4727,4.4513,4.4513,957500.0
2006-01-23 14:40:00,8.33,8.36,8.33,8.36,795100.0,4.4513,4.4674,4.4513,4.4674,795100.0
2006-01-23 14:50:00,8.36,8.37,8.35,8.37,518700.0,4.4674,4.4727,4.462,4.4727,518700.0
2006-01-23 15:00:00,8.36,8.37,8.34,8.35,890800.0,4.4674,4.4727,4.4567,4.462,890800.0
2006-01-23 15:10:00,8.34,8.35,8.33,8.34,1065400.0,4.4567,4.462,4.4513,4.4567,1065400.0
2006-01-23 15:20:00,8.34,8.35,8.33,8.34,1524200.0,4.4567,4.462,4.4513,4.4567,1524200.0
2006-01-23 15:30:00,8.34,8.39,8.33,8.33,1558400.0,4.4567,4.4834,4.4513,4.4513,1558400.0
2006-01-23 15:40:00,8.33,8.37,8.32,8.32,1482800.0,4.4513,4.4727,4.446,4.446,1482800.0
2006-01-23 15:50:00,8.32,8.33,8.27,8.28,1991100.0,4.446,4.4513,4.4193,4.4246,1991100.0
2006-01-24 09:30:00,8.4,8.4,8.3,8.38,1545700.0,4.4888,4.4888,4.4353,4.4781,1545700.0
2006-01-24 09:40:00,8.37,8.38,8.34,8.37,776600.0,4.4727,4.4781,4.4567,4.4727,776600.0
2006-01-24 09:50:00,8.37,8.4,8.34,8.39,955400.0,4.4727,4.4888,4.4567,4.4834,955400.0
2006-01-24 10:00:00,8.39,8.4,8.29,8.29,1332100.0,4.4834,4.4888,4.43,4.43,1332100.0
2006-01-24 10:10:00,8.29,8.34,8.25,8.26,1164500.0,4.43,4.4567,4.4086,4.4139,1164500.0
2006-01-24 10:20:00,8.26,8.28,8.21,8.21,1024900.0,4.4139,4.4246,4.3872,4.3872,1024900.0
2006-01-24 10:30:00,8.21,8.25,8.21,8.24,959700.0,4.3872,4.4086,4.3872,4.4033,959700.0
2006-01-24 10:40:00,8.24,8.25,8.23,8.24,489100.0,4.4033,4.4086,4.3979,4.4033,489100.0
2006-01-24 10:50:00,8.24,8.25,8.22,8.22,494500.0,4.4033,4.4086,4.3926,4.3926,494500.0
2006-01-24 11:00:00,8.23,8.23,8.19,8.19,857100.0,4.3979,4.3979,4.3765,4.3765,857100.0
2006-01-24 11:10:00,8.19,8.2,8.15,8.16,656900.0,4.3765,4.3819,4.3552,4.3605,656900.0
2006-01-24 11:20:00,8.16,8.2,8.15,8.2,1074300.0,4.3605,4.3819,4.3552,4.3819,1074300.0
2006-01-24 11:30:00,8.2,8.25,8.2,8.25,728600.0,4.3819,4.4086,4.3819,4.4086,728600.0
2006-01-24 11:40:00,8.24,8.31,8.23,8.25,981200.0,4.4033,4.4407,4.3979,4.4086,981200.0
2006-01-24 11:50:00,8.25,8.29,8.24,8.29,405400.0,4.4086,4.43,4.4033,4.43,405400.0
2006-01-24 12:00:00,8.29,8.35,8.28,8.33,625900.0,4.43,4.462,4.4246,4.4513,625900.0
2006-01-24 12:10:00,8.32,8.34,8.27,8.27,555400.0,4.446,4.4567,4.4193,4.4193,555400.0
2006-01-24 12:20:00,8.27,8.28,8.25,8.26,198700.0,4.4193,4.4246,4.4086,4.4139,198700.0
2006-01-24 12:30:00,8.26,8.3,8.25,8.3,277600.0,4.4139,4.4353,4.4086,4.4353,277600.0
2006-01-24 12:40:00,8.3,8.31,8.29,8.3,899100.0,4.4353,4.4407,4.43,4.4353,899100.0
2006-01-24 12:50:00,8.31,8.34,8.3,8.32,666200.0,4.4407,4.4567,4.4353,4.446,666200.0
2006-01-24 13:00:00,8.31,8.33,8.29,8.29,249000.0,4.4407,4.4513,4.43,4.43,249000.0
2006-01-24 13:10:00,8.29,8.3,8.29,8.3,280400.0,4.43,4.4353,4.43,4.4353,280400.0
2006-01-24 13:20:00,8.29,8.3,8.27,8.28,675000.0,4.43,4.4353,4.4193,4.4246,675000.0
2006-01-24 13:30:00,8.28,8.28,8.27,8.28,130100.0,4.4246,4.4246,4.4193,4.4246,130100.0
2006-01-24 13:40:00,8.28,8.3,8.27,8.3,433700.0,4.4246,4.4353,4.4193,4.4353,433700.0
2006-01-24 13:50:00,8.3,8.34,8.29,8.34,374100.0,4.4353,4.4567,4.43,4.4567,374100.0
2006-01-24 14:00:00,8.33,8.35,8.31,8.35,650200.0,4.4513,4.462,4.4407,4.462,650200.0
2006-01-24 14:10:00,8.34,8.35,8.34,8.35,400100.0,4.4567,4.462,4.4567,4.462,400100.0
2006-01-24 14:20:00,8.35,8.35,8.28,8.3,626300.0,4.462,4.462,4.4246,4.4353,626300.0
2006-01-24 14:30:00,8.3,8.32,8.29,8.31,690600.0,4.4353,4.446,4.43,4.4407,690600.0
2006-01-24 14:40:00,8.3,8.34,8.3,8.33,684200.0,4.4353,4.4567,4.4353,4.4513,684200.0
2006-01-24 14:50:00,8.33,8.36,8.32,8.36,886000.0,4.4513,4.4674,4.446,4.4674,886000.0
2006-01-24 15:00:00,8.36,8.38,8.34,8.37,833700.0,4.4674,4.4781,4.4567,4.4727,833700.0
2006-01-24 15:10:00,8.37,8.38,8.36,8.37,1052300.0,4.4727,4.4781,4.4674,4.4727,1052300.0
2006-01-24 15:20:00,8.37,8.39,8.36,8.37,1557800.0,4.4727,4.4834,4.4674,4.4727,1557800.0
2006-01-24 15:30:00,8.37,8.4,8.37,8.37,1054200.0,4.4727,4.4888,4.4727,4.4727,1054200.0
2006-01-24 15:40:00,8.37,8.42,8.36,8.38,1119700.0,4.4727,4.4994,4.4674,4.4781,1119700.0
2006-01-24 15:50:00,8.39,8.41,8.37,8.4,1345000.0,4.4834,4.4941,4.4727,4.4888,1345000.0
2006-01-25 09:30:00,8.42,8.44,8.36,8.37,823500.0,4.4994,4.5101,4.4674,4.4727,823500.0
2006-01-25 09:40:00,8.37,8.39,8.35,8.38,382200.0,4.4727,4.4834,4.462,4.4781,382200.0
2006-01-25 09:50:00,8.38,8.38,8.35,8.37,608000.0,4.4781,4.4781,4.462,4.4727,608000.0
2006-01-25 10:00:00,8.37,8.39,8.35,8.37,513500.0,4.4727,4.4834,4.462,4.4727,513500.0
2006-01-25 10:10:00,8.37,8.37,8.34,8.36,275700.0,4.4727,4.4727,4.4567,4.4674,275700.0
2006-01-25 10:20:00,8.36,8.36,8.34,8.36,710200.0,4.4674,4.4674,4.4567,4.4674,710200.0
2006-01-25 10:30:00,8.35,8.36,8.33,8.33,524100.0,4.462,4.4674,4.4513,4.4513,524100.0
2006-01-25 10:40:00,8.34,8.34,8.29,8.32,752400.0,4.4567,4.4567,4.43,4.446,752400.0
2006-01-25 10:50:00,8.32,8.33,8.32,8.32,254600.0,4.446,4.4513,4.446,4.446,254600.0
2006-01-25 11:00:00,8.32,8.36,8.31,8.35,750200.0,4.446,4.4674,4.4407,4.462,750200.0
2006-01-25 11:10:00,8.36,8.38,8.34,8.38,578300.0,4.4674,4.4781,4.4567,4.4781,578300.0
2006-01-25 11:20:00,8.37,8.39,8.36,8.38,456100.0,4.4727,4.4834,4.4674,4.4781,456100.0
2006-01-25 11:30:00,8.38,8.38,8.35,8.36,229400.0,4.4781,4.4781,4.462,4.4674,229400.0
2006-01-25 11:40:00,8.35,8.36,8.34,8.35,136500.0,4.462,4.4674,4.4567,4.462,136500.0
2006-01-25 11:50:00,8.34,8.35,8.34,8.35,131700.0,4.4567,4.462,4.4567,4.462,131700.0
2006-01-25 12:00:00,8.35,8.35,8.33,8.33,145300.0,4.462,4.462,4.4513,4.4513,145300.0
2006-01-25 12:10:00,8.33,8.34,8.32,8.33,140300.0,4.4513,4.4567,4.446,4.4513,140300.0
2006-01-25 12:20:00,8.33,8.33,8.31,8.31,94100.0,4.4513,4.4513,4.4407,4.4407,94100.0
2006-01-25 12:30:00,8.32,8.36,8.31,8.35,616800.0,4.446,4.4674,4.4407,4.462,616800.0
2006-01-25 12:40:00,8.34,8.35,8.32,8.35,438700.0,4.4567,4.462,4.446,4.462,438700.0
2006-01-25 12:50:00,8.34,8.36,8.34,8.36,397000.0,4.4567,4.4674,4.4567,4.4674,397000.0
2006-01-25 13:00:00,8.36,8.36,8.33,8.34,417600.0,4.4674,4.4674,4.4513,4.4567,417600.0
2006-01-25 13:10:00,8.34,8.35,8.33,8.33,152500.0,4.4567,4.462,4.4513,4.4513,152500.0
2006-01-25 13:20:00,8.34,8.34,8.33,8.33,161400.0,4.4567,4.4567,4.4513,4.4513,161400.0
2006-01-25 13:30:00,8.34,8.35,8.33,8.33,572100.0,4.4567,4.462,4.4513,4.4513,572100.0
2006-01-25 13:40:00,8.33,8.34,8.33,8.33,225600.0,4.4513,4.4567,4.4513,4.4513,225600.0
2006-01-25 13:50:00,8.34,8.34,8.32,8.33,186200.0,4.4567,4.4567,4.446,4.4513,186200.0
2006-01-25 14:00:00,8.32,8.33,8.32,8.33,97000.0,4.446,4.4513,4.446,4.4513,97000.0
2006-01-25 14:10:00,8.32,8.33,8.32,8.33,112600.0,4.446,4.4513,4.446,4.4513,112600.0
2006-01-25 14:20:00,8.33,8.33,8.32,8.32,123800.0,4.4513,4.4513,4.446,4.446,123800.0
2006-01-25 14:30:00,8.33,8.35,8.32,8.35,1083800.0,4.4513,4.462,4.446,4.462,1083800.0
2006-01-25 14:40:00,8.34,8.36,8.33,8.34,896800.0,4.4567,4.4674,4.4513,4.4567,896800.0
2006-01-25 14:50:00,8.35,8.41,8.34,8.4,1203300.0,4.462,4.4941,4.4567,4.4888,1203300.0
2006-01-25 15:00:00,8.39,8.43,8.38,8.4,3068300.0,4.4834,4.5048,4.4781,4.4888,3068300.0
2006-01-25 15:10:00,8.39,8.48,8.39,8.47,1384500.0,4.4834,4.5315,4.4834,4.5262,1384500.0
2006-01-25 15:20:00,8.47,8.51,8.46,8.51,2202100.0,4.5262,4.5475,4.5208,4.5475,2202100.0
2006-01-25 15:30:00,8.51,8.51,8.48,8.5,1656700.0,4.5475,4.5475,4.5315,4.5422,1656700.0
2006-01-25 15:40:00,8.5,8.6,8.49,8.57,2823900.0,4.5422,4.5956,4.5368,4.5796,2823900.0
2006-01-25 15:50:00,8.58,8.63,8.56,8.63,2799400.0,4.5849,4.6117,4.5743,4.6117,2799400.0
2006-01-26 09:30:00,10.0,10.0,8.41,8.47,1588800.0,5.4054,5.4054,4.5459,4.5784,1588800.0
2006-01-26 09:40:00,8.48,8.53,8.47,8.48,723300.0,4.5838,4.6108,4.5784,4.5838,723300.0
2006-01-26 09:50:00,8.48,8.49,8.44,8.46,1014700.0,4.5838,4.5892,4.5621,4.573,1014700.0
2006-01-26 10:00:00,8.46,8.5,8.45,8.49,473300.0,4.573,4.5946,4.5676,4.5892,473300.0
2006-01-26 10:10:00,8.49,8.49,8.42,8.43,1014700.0,4.5892,4.5892,4.5513,4.5567,1014700.0
2006-01-26 10:20:00,8.42,8.45,8.4,8.44,1209100.0,4.5513,4.5676,4.5405,4.5621,1209100.0
2006-01-26 10:30:00,8.44,8.45,8.42,8.44,798900.0,4.5621,4.5676,4.5513,4.5621,798900.0
2006-01-26 10:40:00,8.44,8.48,8.43,8.45,1381800.0,4.5621,4.5838,4.5567,4.5676,1381800.0
2006-01-26 10:50:00,8.46,8.5,8.44,8.48,978900.0,4.573,4.5946,4.5621,4.5838,978900.0
2006-01-26 11:00:00,8.48,8.5,8.47,8.47,531600.0,4.5838,4.5946,4.5784,4.5784,531600.0
2006-01-26 11:10:00,8.47,8.48,8.45,8.47,574200.0,4.5784,4.5838,4.5676,4.5784,574200.0
2006-01-26 11:20:00,8.46,8.49,8.46,8.48,674700.0,4.573,4.5892,4.573,4.5838,674700.0
2006-01-26 11:30:00,8.48,8.49,8.46,8.48,610700.0,4.5838,4.5892,4.573,4.5838,610700.0
2006-01-26 11:40:00,8.48,8.49,8.47,8.49,520800.0,4.5838,4.5892,4.5784,4.5892,520800.0
2006-01-26 11:50:00,8.48,8.5,8.48,8.5,605800.0,4.5838,4.5946,4.5838,4.5946,605800.0
2006-01-26 12:00:00,8.49,8.52,8.48,8.51,684500.0,4.5892,4.6054,4.5838,4.6,684500.0
2006-01-26 12:10:00,8.51,8.53,8.5,8.5,541800.0,4.6,4.6108,4.5946,4.5946,541800.0
2006-01-26 12:20:00,8.5,8.55,8.5,8.54,737400.0,4.5946,4.6216,4.5946,4.6162,737400.0
2006-01-26 12:30:00,8.54,8.54,8.5,8.52,586500.0,4.6162,4.6162,4.5946,4.6054,586500.0
2006-01-26 12:40:00,8.51,8.52,8.5,8.5,839300.0,4.6,4.6054,4.5946,4.5946,839300.0
2006-01-26 12:50:00,8.5,8.51,8.5,8.51,743900.0,4.5946,4.6,4.5946,4.6,743900.0
2006-01-26 13:00:00,8.51,8.51,8.5,8.51,497600.0,4.6,4.6,4.5946,4.6,497600.0
2006-01-26 13:10:00,8.5,8.52,8.49,8.5,845000.0,4.5946,4.6054,4.5892,4.5946,845000.0
2006-01-26 13:20:00,8.51,8.54,8.5,8.54,430200.0,4.6,4.6162,4.5946,4.6162,430200.0
2006-01-26 13:30:00,8.53,8.54,8.52,8.52,490100.0,4.6108,4.6162,4.6054,4.6054,490100.0
2006-01-26 13:40:00,8.53,8.53,8.51,8.52,205700.0,4.6108,4.6108,4.6,4.6054,205700.0
2006-01-26 13:50:00,8.53,8.53,8.52,8.53,177400.0,4.6108,4.6108,4.6054,4.6108,177400.0
2006-01-26 14:00:00,8.52,8.54,8.52,8.54,561100.0,4.6054,4.6162,4.6054,4.6162,561100.0
2006-01-26 14:10:00,8.54,8.54,8.52,8.53,274300.0,4.6162,4.6162,4.6054,4.6108,274300.0
2006-01-26 14:20:00,8.52,8.54,8.52,8.54,318100.0,4.6054,4.6162,4.6054,4.6162,318100.0
2006-01-26 14:30:00,8.53,8.56,8.53,8.56,2823600.0,4.6108,4.627,4.6108,4.627,2823600.0
2006-01-26 14:40:00,8.55,8.6,8.54,8.57,828800.0,4.6216,4.6486,4.6162,4.6324,828800.0
2006-01-26 14:50:00,8.58,8.62,8.55,8.6,810200.0,4.6378,4.6594,4.6216,4.6486,810200.0
2006-01-26 15:00:00,8.6,8.64,8.59,8.6,1142600.0,4.6486,4.6703,4.6432,4.6486,1142600.0
2006-01-26 15:10:00,8.6,8.62,8.57,8.6,1130100.0,4.6486,4.6594,4.6324,4.6486,1130100.0
2006-01-26 15:20:00,8.61,8.67,8.6,8.67,1614300.0,4.654,4.6865,4.6486,4.6865,1614300.0
2006-01-26 15:30:00,8.67,8.71,8.65,8.68,2066200.0,4.6865,4.7081,4.6757,4.6919,2066200.0
2006-01-26 15:40:00,8.68,8.69,8.67,8.68,1575800.0,4.6919,4.6973,4.6865,4.6919,1575800.0
2006-01-26 15:50:00,8.68,8.7,8.63,8.66,1966200.0,4.6919,4.7027,4.6649,4.6811,1966200.0
2006-01-27 09:30:00,8.68,8.68,8.55,8.55,655000.0,4.6919,4.6919,4.6216,4.6216,655000.0
2006-01-27 09:40:00,8.58,8.58,8.52,8.55,1045100.0,4.6378,4.6378,4.6054,4.6216,1045100.0
2006-01-27 09:50:00,8.55,8.6,8.54,8.58,683600.0,4.6216,4.6486,4.6162,4.6378,683600.0
2006-01-27 10:00:00,8.58,8.62,8.57,8.59,599200.0,4.6378,4.6594,4.6324,4.6432,599200.0
2006-01-27 10:10:00,8.59,8.63,8.57,8.6,904700.0,4.6432,4.6649,4.6324,4.6486,904700.0
2006-01-27 10:20:00,8.59,8.6,8.58,8.59,1301500.0,4.6432,4.6486,4.6378,4.6432,1301500.0
2006-01-27 10:30:00,8.59,8.62,8.59,8.6,611700.0,4.6432,4.6594,4.6432,4.6486,611700.0
2006-01-27 10:40:00,8.61,8.62,8.59,8.62,841600.0,4.654,4.6594,4.6432,4.6594,841600.0
2006-01-27 10:50:00,8.62,8.62,8.61,8.62,250400.0,4.6594,4.6594,4.654,4.6594,250400.0
2006-01-27 11:00:00,8.61,8.62,8.61,8.62,188900.0,4.654,4.6594,4.654,4.6594,188900.0
2006-01-27 11:10:00,8.61,8.63,8.61,8.61,622900.0,4.654,4.6649,4.654,4.654,622900.0
2006-01-27 11:20:00,8.62,8.62,8.61,8.61,269700.0,4.6594,4.6594,4.654,4.654,269700.0
2006-01-27 11:30:00,8.62,8.63,8.61,8.61,840200.0,4.6594,4.6649,4.654,4.654,840200.0
2006-01-27 11:40:00,8.61,8.63,8.6,8.63,824100.0,4.654,4.6649,4.6486,4.6649,824100.0
2006-01-27 11:50:00,8.63,8.71,8.62,8.67,2117900.0,4.6649,4.7081,4.6594,4.6865,2117900.0
2006-01-27 12:00:00,8.68,8.75,8.61,8.7,1292300.0,4.6919,4.7297,4.654,4.7027,1292300.0
2006-01-27 12:10:00,8.7,8.73,8.68,8.72,746000.0,4.7027,4.7189,4.6919,4.7135,746000.0
2006-01-27 12:20:00,8.71,8.76,8.71,8.76,1053000.0,4.7081,4.7351,4.7081,4.7351,1053000.0
2006-01-27 12:30:00,8.76,8.76,8.73,8.74,1091500.0,4.7351,4.7351,4.7189,4.7243,1091500.0
2006-01-27 12:40:00,8.75,8.75,8.7,8.73,799600.0,4.7297,4.7297,4.7027,4.7189,799600.0
2006-01-27 12:50:00,8.73,8.81,8.73,8.78,1389300.0,4.7189,4.7621,4.7189,4.7459,1389300.0
2006-01-27 13:00:00,8.78,8.81,8.76,8.76,436800.0,4.7459,4.7621,4.7351,4.7351,436800.0
2006-01-27 13:10:00,8.76,8.77,8.69,8.69,658000.0,4.7351,4.7405,4.6973,4.6973,658000.0
2006-01-27 13:20:00,8.7,8.72,8.65,8.7,777200.0,4.7027,4.7135,4.6757,4.7027,777200.0
2006-01-27 13:30:00,8.7,8.7,8.66,8.68,269200.0,4.7027,4.7027,4.6811,4.6919,269200.0
2006-01-27 13:40:00,8.69,8.69,8.66,8.67,388300.0,4.6973,4.6973,4.6811,4.6865,388300.0
2006-01-27 13:50:00,8.67,8.68,8.61,8.61,562800.0,4.6865,4.6919,4.654,4.654,562800.0
2006-01-27 14:00:00,8.61,8.65,8.61,8.64,353100.0,4.654,4.6757,4.654,4.6703,353100.0
2006-01-27 14:10:00,8.64,8.66,8.64,8.65,821000.0,4.6703,4.6811,4.6703,4.6757,821000.0
2006-01-27 14:20:00,8.64,8.66,8.64,8.64,402400.0,4.6703,4.6811,4.6703,4.6703,402400.0
2006-01-27 14:30:00,8.64,8.66,8.63,8.64,481100.0,4.6703,4.6811,4.6649,4.6703,481100.0
2006-01-27 14:40:00,8.65,8.67,8.64,8.66,478000.0,4.6757,4.6865,4.6703,4.6811,478000.0
2006-01-27 14:50:00,8.66,8.66,8.62,8.64,777400.0,4.6811,4.6811,4.6594,4.6703,777400.0
2006-01-27 15:00:00,8.64,8.66,8.62,8.62,716200.0,4.6703,4.6811,4.6594,4.6594,716200.0
2006-01-27 15:10:00,8.63,8.67,8.62,8.66,1020000.0,4.6649,4.6865,4.6594,4.6811,1020000.0
2006-01-27 15:20:00,8.65,8.66,8.63,8.65,574500.0,4.6757,4.6811,4.6649,4.6757,574500.0
2006-01-27 15:30:00,8.65,8.68,8.64,8.67,661800.0,4.6757,4.6919,4.6703,4.6865,661800.0
2006-01-27 15:40:00,8.68,8.7,8.67,8.69,951400.0,4.6919,4.7027,4.6865,4.6973,951400.0
2006-01-27 15:50:00,8.69,8.69,8.62,8.65,973600.0,4.6973,4.6973,4.6594,4.6757,973600.0
2006-01-30 09:30:00,8.66,8.71,8.6,8.6,991800.0,4.6811,4.7081,4.6486,4.6486,991800.0
2006-01-30 09:40:00,8.6,8.64,8.57,8.57,449400.0,4.6486,4.6703,4.6324,4.6324,449400.0
2006-01-30 09:50:00,8.57,8.62,8.57,8.62,424000.0,4.6324,4.6594,4.6324,4.6594,424000.0
2006-01-30 10:00:00,8.62,8.64,8.62,8.63,226900.0,4.6594,4.6703,4.6594,4.6649,226900.0
2006-01-30 10:10:00,8.63,8.63,8.6,8.62,496800.0,4.6649,4.6649,4.6486,4.6594,496800.0
2006-01-30 10:20:00,8.61,8.62,8.59,8.6,616500.0,4.654,4.6594,4.6432,4.6486,616500.0
2006-01-30 10:30:00,8.59,8.62,8.59,8.62,370100.0,4.6432,4.6594,4.6432,4.6594,370100.0
2006-01-30 10:40:00,8.61,8.62,8.59,8.61,189400.0,4.654,4.6594,4.6432,4.654,189400.0
2006-01-30 10:50:00,8.61,8.62,8.6,8.62,296200.0,4.654,4.6594,4.6486,4.6594,296200.0
2006-01-30 11:00:00,8.62,8.62,8.61,8.62,233500.0,4.6594,4.6594,4.654,4.6594,233500.0
2006-01-30 11:10:00,8.61,8.62,8.61,8.61,160500.0,4.654,4.6594,4.654,4.654,160500.0
2006-01-30 11:20:00,8.62,8.68,8.61,8.66,2182600.0,4.6594,4.6919,4.654,4.6811,2182600.0
2006-01-30 11:30:00,8.67,8.68,8.66,8.68,238400.0,4.6865,4.6919,4.6811,4.6919,238400.0
2006-01-30 11:40:00,8.68,8.7,8.67,8.7,495600.0,4.6919,4.7027,4.6865,4.7027,495600.0
2006-01-30 11:50:00,8.7,8.72,8.69,8.7,394100.0,4.7027,4.7135,4.6973,4.7027,394100.0
2006-01-30 12:00:00,8.7,8.73,8.7,8.72,649700.0,4.7027,4.7189,4.7027,4.7135,649700.0
2006-01-30 12:10:00,8.72,8.73,8.72,8.73,192000.0,4.7135,4.7189,4.7135,4.7189,192000.0
2006-01-30 12:20:00,8.73,8.76,8.73,8.74,475600.0,4.7189,4.7351,4.7189,4.7243,475600.0
2006-01-30 12:30:00,8.75,8.77,8.74,8.76,463700.0,4.7297,4.7405,4.7243,4.7351,463700.0
2006-01-30 12:40:00,8.77,8.79,8.76,8.78,585900.0,4.7405,4.7513,4.7351,4.7459,585900.0
2006-01-30 12:50:00,8.78,8.79,8.75,8.77,523300.0,4.7459,4.7513,4.7297,4.7405,523300.0
2006-01-30 13:00:00,8.78,8.78,8.77,8.78,382100.0,4.7459,4.7459,4.7405,4.7459,382100.0
2006-01-30 13:10:00,8.78,8.78,8.77,8.78,466200.0,4.7459,4.7459,4.7405,4.7459,466200.0
2006-01-30 13:20:00,8.78,8.79,8.77,8.77,569400.0,4.7459,4.7513,4.7405,4.7405,569400.0
2006-01-30 13:30:00,8.77,8.8,8.77,8.8,570300.0,4.7405,4.7567,4.7405,4.7567,570300.0
2006-01-30 13:40:00,8.79,8.8,8.77,8.78,475300.0,4.7513,4.7567,4.7405,4.7459,475300.0
2006-01-30 13:50:00,8.78,8.79,8.77,8.77,320900.0,4.7459,4.7513,4.7405,4.7405,320900.0
2006-01-30 14:00:00,8.78,8.79,8.75,8.77,199800.0,4.7459,4.7513,4.7297,4.7405,199800.0
2006-01-30 14:10:00,8.77,8.77,8.71,8.71,408500.0,4.7405,4.7405,4.7081,4.7081,408500.0
2006-01-30 14:20:00,8.71,8.72,8.7,8.7,197800.0,4.7081,4.7135,4.7027,4.7027,197800.0
2006-01-30 14:30:00,8.7,8.74,8.69,8.69,1268100.0,4.7027,4.7243,4.6973,4.6973,1268100.0
2006-01-30 14:40:00,8.7,8.71,8.65,8.67,950000.0,4.7027,4.7081,4.6757,4.6865,950000.0
2006-01-30 14:50:00,8.67,8.7,8.66,8.69,1015700.0,4.6865,4.7027,4.6811,4.6973,1015700.0
2006-01-30 15:00:00,8.69,8.7,8.67,8.67,676500.0,4.6973,4.7027,4.6865,4.6865,676500.0
2006-01-30 15:10:00,8.68,8.69,8.67,8.67,1055300.0,4.6919,4.6973,4.6865,4.6865,1055300.0
2006-01-30 15:20:00,8.67,8.67,8.64,8.65,1066700.0,4.6865,4.6865,4.6703,4.6757,1066700.0
2006-01-30 15:30:00,8.66,8.68,8.64,8.66,444100.0,4.6811,4.6919,4.6703,4.6811,444100.0
2006-01-30 15:40:00,8.66,8.68,8.66,8.67,392000.0,4.6811,4.6919,4.6811,4.6865,392000.0
2006-01-30 15:50:00,8.67,8.69,8.66,8.67,1039200.0,4.6865,4.6973,4.6811,4.6865,1039200.0
2006-01-31 09:30:00,8.69,8.7,8.64,8.68,787200.0,4.6973,4.7027,4.6703,4.6919,787200.0
2006-01-31 09:40:00,8.67,8.7,8.63,8.64,456500.0,4.6865,4.7027,4.6649,4.6703,456500.0
2006-01-31 09:50:00,8.64,8.65,8.62,8.64,435800.0,4.6703,4.6757,4.6594,4.6703,435800.0
2006-01-31 10:00:00,8.64,8.65,8.62,8.64,413500.0,4.6703,4.6757,4.6594,4.6703,413500.0
2006-01-31 10:10:00,8.63,8.64,8.63,8.63,175700.0,4.6649,4.6703,4.6649,4.6649,175700.0
2006-01-31 10:20:00,8.64,8.64,8.63,8.64,206500.0,4.6703,4.6703,4.6649,4.6703,206500.0
2006-01-31 10:30:00,8.64,8.64,8.63,8.63,194300.0,4.6703,4.6703,4.6649,4.6649,194300.0
2006-01-31 10:40:00,8.63,8.64,8.62,8.63,198900.0,4.6649,4.6703,4.6594,4.6649,198900.0
2006-01-31 10:50:00,8.63,8.65,8.62,8.63,653400.0,4.6649,4.6757,4.6594,4.6649,653400.0
2006-01-31 11:00:00,8.63,8.64,8.62,8.63,418400.0,4.6649,4.6703,4.6594,4.6649,418400.0
2006-01-31 11:10:00,8.62,8.63,8.61,8.61,255200.0,4.6594,4.6649,4.654,4.654,255200.0
2006-01-31 11:20:00,8.61,8.63,8.61,8.62,274700.0,4.654,4.6649,4.654,4.6594,274700.0
2006-01-31 11:30:00,8.62,8.63,8.61,8.63,389500.0,4.6594,4.6649,4.654,4.6649,389500.0
2006-01-31 11:40:00,8.63,8.64,8.62,8.63,178200.0,4.6649,4.6703,4.6594,4.6649,178200.0
2006-01-31 11:50:00,8.64,8.64,8.63,8.63,169300.0,4.6703,4.6703,4.6649,4.6649,169300.0
2006-01-31 12:00:00,8.64,8.66,8.63,8.65,229400.0,4.6703,4.6811,4.6649,4.6757,229400.0
2006-01-31 12:10:00,8.66,8.67,8.65,8.66,214700.0,4.6811,4.6865,4.6757,4.6811,214700.0
2006-01-31 12:20:00,8.67,8.67,8.65,8.67,97100.0,4.6865,4.6865,4.6757,4.6865,97100.0
2006-01-31 12:30:00,8.66,8.68,8.64,8.65,390900.0,4.6811,4.6919,4.6703,4.6757,390900.0
2006-01-31 12:40:00,8.64,8.66,8.63,8.65,335800.0,4.6703,4.6811,4.6649,4.6757,335800.0
2006-01-31 12:50:00,8.65,8.68,8.64,8.66,157500.0,4.6757,4.6919,4.6703,4.6811,157500.0
2006-01-31 13:00:00,8.66,8.67,8.65,8.67,222700.0,4.6811,4.6865,4.6757,4.6865,222700.0
2006-01-31 13:10:00,8.67,8.67,8.65,8.66,115500.0,4.6865,4.6865,4.6757,4.6811,115500.0
2006-01-31 13:20:00,8.66,8.67,8.65,8.66,87500.0,4.6811,4.6865,4.6757,4.6811,87500.0
2006-01-31 13:30:00,8.65,8.66,8.64,8.65,135500.0,4.6757,4.6811,4.6703,4.6757,135500.0
2006-01-31 13:40:00,8.65,8.66,8.64,8.65,163400.0,4.6757,4.6811,4.6703,4.6757,163400.0
2006-01-31 13:50:00,8.65,8.66,8.64,8.65,159400.0,4.6757,4.6811,4.6703,4.6757,159400.0
2006-01-31 14:00:00,8.64,8.65,8.64,8.65,247600.0,4.6703,4.6757,4.6703,4.6757,247600.0
2006-01-31 14:10:00,8.65,8.65,8.63,8.64,281900.0,4.6757,4.6757,4.6649,4.6703,281900.0
2006-01-31 14:20:00,8.64,8.64,8.62,8.63,261800.0,4.6703,4.6703,4.6594,4.6649,261800.0
2006-01-31 14:30:00,8.63,8.64,8.62,8.62,132100.0,4.6649,4.6703,4.6594,4.6594,132100.0
2006-01-31 14:40:00,8.62,8.64,8.62,8.64,185800.0,4.6594,4.6703,4.6594,4.6703,185800.0
2006-01-31 14:50:00,8.63,8.64,8.61,8.64,219500.0,4.6649,4.6703,4.654,4.6703,219500.0
2006-01-31 15:00:00,8.64,8.65,8.62,8.63,269900.0,4.6703,4.6757,4.6594,4.6649,269900.0
2006-01-31 15:10:00,8.64,8.65,8.62,8.63,271900.0,4.6703,4.6757,4.6594,4.6649,271900.0
2006-01-31 15:20:00,8.63,8.63,8.59,8.6,842100.0,4.6649,4.6649,4.6432,4.6486,842100.0
2006-01-31 15:30:00,8.61,8.64,8.6,8.61,1240900.0,4.654,4.6703,4.6486,4.654,1240900.0
2006-01-31 15:40:00,8.61,8.62,8.58,8.58,578500.0,4.654,4.6594,4.6378,4.6378,578500.0
2006-01-31 15:50:00,8.58,8.59,8.56,8.58,913900.0,4.6378,4.6432,4.627,4.6378,913900.0
2006-02-01 09:30:00,8.53,8.57,8.52,8.53,784200.0,4.6108,4.6324,4.6054,4.6108,784200.0
2006-02-01 09:40:00,8.53,8.54,8.5,8.5,447600.0,4.6108,4.6162,4.5946,4.5946,447600.0
2006-02-01 09:50:00,8.5,8.51,8.48,8.48,264800.0,4.5946,4.6,4.5838,4.5838,264800.0
2006-02-01 10:00:00,8.48,8.48,8.45,8.46,457200.0,4.5838,4.5838,4.5676,4.573,457200.0
2006-02-01 10:10:00,8.47,8.5,8.46,8.5,494700.0,4.5784,4.5946,4.573,4.5946,494700.0
2006-02-01 10:20:00,8.5,8.54,8.49,8.52,569500.0,4.5946,4.6162,4.5892,4.6054,569500.0
2006-02-01 10:30:00,8.52,8.56,8.51,8.54,747800.0,4.6054,4.627,4.6,4.6162,747800.0
2006-02-01 10:40:00,8.54,8.55,8.5,8.5,906200.0,4.6162,4.6216,4.5946,4.5946,906200.0
2006-02-01 10:50:00,8.5,8.51,8.49,8.49,783800.0,4.5946,4.6,4.5892,4.5892,783800.0
2006-02-01 11:00:00,8.49,8.52,8.49,8.5,472900.0,4.5892,4.6054,4.5892,4.5946,472900.0
2006-02-01 11:10:00,8.51,8.52,8.47,8.48,1893500.0,4.6,4.6054,4.5784,4.5838,1893500.0
2006-02-01 11:20:00,8.48,8.51,8.48,8.49,621400.0,4.5838,4.6,4.5838,4.5892,621400.0
2006-02-01 11:30:00,8.49,8.5,8.47,8.48,1404900.0,4.5892,4.5946,4.5784,4.5838,1404900.0
2006-02-01 11:40:00,8.48,8.48,8.45,8.46,281500.0,4.5838,4.5838,4.5676,4.573,281500.0
2006-02-01 11:50:00,8.45,8.48,8.45,8.46,1031000.0,4.5676,4.5838,4.5676,4.573,1031000.0
2006-02-01 12:00:00,8.46,8.69,8.45,8.65,4251900.0,4.573,4.6973,4.5676,4.6757,4251900.0
2006-02-01 12:10:00,8.64,8.64,8.53,8.55,2309400.0,4.6703,4.6703,4.6108,4.6216,2309400.0
2006-02-01 12:20:00,8.55,8.56,8.52,8.53,564200.0,4.6216,4.627,4.6054,4.6108,564200.0
2006-02-01 12:30:00,8.53,8.58,8.52,8.56,664300.0,4.6108,4.6378,4.6054,4.627,664300.0
2006-02-01 12:40:00,8.56,8.59,8.55,8.59,357300.0,4.627,4.6432,4.6216,4.6432,357300.0
2006-02-01 12:50:00,8.58,8.61,8.58,8.59,428900.0,4.6378,4.654,4.6378,4.6432,428900.0
2006-02-01 13:00:00,8.59,8.6,8.58,8.59,307800.0,4.6432,4.6486,4.6378,4.6432,307800.0
2006-02-01 13:10:00,8.59,8.59,8.56,8.58,1183900.0,4.6432,4.6432,4.627,4.6378,1183900.0
2006-02-01 13:20:00,8.58,8.59,8.55,8.56,315600.0,4.6378,4.6432,4.6216,4.627,315600.0
2006-02-01 13:30:00,8.56,8.59,8.56,8.58,381100.0,4.627,4.6432,4.627,4.6378,381100.0
2006-02-01 13:40:00,8.58,8.6,8.58,8.6,447900.0,4.6378,4.6486,4.6378,4.6486,447900.0
2006-02-01 13:50:00,8.6,8.7,8.59,8.65,1124500.0,4.6486,4.7027,4.6432,4.6757,1124500.0
2006-02-01 14:00:00,8.65,8.66,8.6,8.66,678500.0,4.6757,4.6811,4.6486,4.6811,678500.0
2006-02-01 14:10:00,8.66,8.67,8.65,8.66,434100.0,4.6811,4.6865,4.6757,4.6811,434100.0
2006-02-01 14:20:00,8.67,8.67,8.65,8.66,576000.0,4.6865,4.6865,4.6757,4.6811,576000.0
2006-02-01 14:30:00,8.66,8.69,8.65,8.68,517100.0,4.6811,4.6973,4.6757,4.6919,517100.0
2006-02-01 14:40:00,8.68,8.69,8.65,8.66,580700.0,4.6919,4.6973,4.6757,4.6811,580700.0
2006-02-01 14:50:00,8.65,8.65,8.63,8.63,716100.0,4.6757,4.6757,4.6649,4.6649,716100.0
2006-02-01 15:00:00,8.64,8.64,8.61,8.61,796400.0,4.6703,4.6703,4.654,4.654,796400.0
2006-02-01 15:10:00,8.61,8.66,8.6,8.65,801800.0,4.654,4.6811,4.6486,4.6757,801800.0
2006-02-01 15:20:00,8.65,8.65,8.63,8.64,510600.0,4.6757,4.6757,4.6649,4.6703,510600.0
2006-02-01 15:30:00,8.64,8.68,8.63,8.65,1040000.0,4.6703,4.6919,4.6649,4.6757,1040000.0
2006-02-01 15:40:00,8.66,8.69,8.65,8.66,332600.0,4.6811,4.6973,4.6757,4.6811,332600.0
2006-02-01 15:50:00,8.66,8.68,8.66,8.66,791900.0,4.6811,4.6919,4.6811,4.6811,791900.0
2006-02-02 09:30:00,8.67,8.68,8.59,8.6,550400.0,4.6865,4.6919,4.6432,4.6486,550400.0
2006-02-02 09:40:00,8.59,8.6,8.57,8.57,428400.0,4.6432,4.6486,4.6324,4.6324,428400.0
2006-02-02 09:50:00,8.57,8.58,8.54,8.57,471200.0,4.6324,4.6378,4.6162,4.6324,471200.0
2006-02-02 10:00:00,8.57,8.59,8.56,8.59,231000.0,4.6324,4.6432,4.627,4.6432,231000.0
2006-02-02 10:10:00,8.59,8.62,8.57,8.57,279800.0,4.6432,4.6594,4.6324,4.6324,279800.0
2006-02-02 10:20:00,8.58,8.58,8.55,8.56,461900.0,4.6378,4.6378,4.6216,4.627,461900.0
2006-02-02 10:30:00,8.56,8.57,8.54,8.54,200700.0,4.627,4.6324,4.6162,4.6162,200700.0
2006-02-02 10:40:00,8.55,8.55,8.52,8.53,245800.0,4.6216,4.6216,4.6054,4.6108,245800.0
2006-02-02 10:50:00,8.54,8.54,8.49,8.49,521500.0,4.6162,4.6162,4.5892,4.5892,521500.0
2006-02-02 11:00:00,8.48,8.49,8.47,8.48,421100.0,4.5838,4.5892,4.5784,4.5838,421100.0
2006-02-02 11:10:00,8.49,8.53,8.48,8.52,546100.0,4.5892,4.6108,4.5838,4.6054,546100.0
2006-02-02 11:20:00,8.51,8.52,8.45,8.47,452200.0,4.6,4.6054,4.5676,4.5784,452200.0
2006-02-02 11:30:00,8.46,8.46,8.36,8.39,3102800.0,4.573,4.573,4.5189,4.5351,3102800.0
2006-02-02 11:40:00,8.39,8.41,8.38,8.39,535900.0,4.5351,4.5459,4.5297,4.5351,535900.0
2006-02-02 11:50:00,8.4,8.4,8.38,8.4,682600.0,4.5405,4.5405,4.5297,4.5405,682600.0
2006-02-02 12:00:00,8.4,8.46,8.39,8.45,915200.0,4.5405,4.573,4.5351,4.5676,915200.0
2006-02-02 12:10:00,8.45,8.45,8.42,8.43,361100.0,4.5676,4.5676,4.5513,4.5567,361100.0
2006-02-02 12:20:00,8.43,8.46,8.43,8.43,623700.0,4.5567,4.573,4.5567,4.5567,623700.0
2006-02-02 12:30:00,8.44,8.44,8.41,8.42,307100.0,4.5621,4.5621,4.5459,4.5513,307100.0
2006-02-02 12:40:00,8.42,8.42,8.4,8.41,246500.0,4.5513,4.5513,4.5405,4.5459,246500.0
2006-02-02 12:50:00,8.4,8.41,8.36,8.36,417600.0,4.5405,4.5459,4.5189,4.5189,417600.0
2006-02-02 13:00:00,8.36,8.37,8.34,8.35,376000.0,4.5189,4.5243,4.5081,4.5135,376000.0
2006-02-02 13:10:00,8.35,8.36,8.33,8.34,467600.0,4.5135,4.5189,4.5027,4.5081,467600.0
2006-02-02 13:20:00,8.34,8.35,8.3,8.33,917800.0,4.5081,4.5135,4.4865,4.5027,917800.0
2006-02-02 13:30:00,8.33,8.34,8.3,8.34,913800.0,4.5027,4.5081,4.4865,4.5081,913800.0
2006-02-02 13:40:00,8.34,8.34,8.27,8.28,597300.0,4.5081,4.5081,4.4703,4.4757,597300.0
2006-02-02 13:50:00,8.27,8.31,8.26,8.31,362900.0,4.4703,4.4919,4.4649,4.4919,362900.0
2006-02-02 14:00:00,8.3,8.32,8.3,8.31,217900.0,4.4865,4.4973,4.4865,4.4919,217900.0
2006-02-02 14:10:00,8.31,8.33,8.31,8.32,289200.0,4.4919,4.5027,4.4919,4.4973,289200.0
2006-02-02 14:20:00,8.32,8.34,8.31,8.33,318500.0,4.4973,4.5081,4.4919,4.5027,318500.0
2006-02-02 14:30:00,8.33,8.34,8.31,8.31,506500.0,4.5027,4.5081,4.4919,4.4919,506500.0
2006-02-02 14:40:00,8.31,8.32,8.27,8.28,705300.0,4.4919,4.4973,4.4703,4.4757,705300.0
2006-02-02 14:50:00,8.28,8.29,8.26,8.29,617700.0,4.4757,4.4811,4.4649,4.4811,617700.0
2006-02-02 15:00:00,8.29,8.37,8.27,8.35,652100.0,4.4811,4.5243,4.4703,4.5135,652100.0
2006-02-02 15:10:00,8.35,8.38,8.32,8.32,349000.0,4.5135,4.5297,4.4973,4.4973,349000.0
2006-02-02 15:20:00,8.33,8.34,8.29,8.34,498000.0,4.5027,4.5081,4.4811,4.5081,498000.0
2006-02-02 15:30:00,8.33,8.35,8.33,8.34,370600.0,4.5027,4.5135,4.5027,4.5081,370600.0
2006-02-02 15:40:00,8.34,8.36,8.33,8.35,587300.0,4.5081,4.5189,4.5027,4.5135,587300.0
2006-02-02 15:50:00,8.35,8.38,8.35,8.37,875600.0,4.5135,4.5297,4.5135,4.5243,875600.0
2006-02-03 09:30:00,8.37,8.42,8.35,8.42,620900.0,4.5243,4.5513,4.5135,4.5513,620900.0
2006-02-03 09:40:00,8.41,8.42,8.35,8.35,328300.0,4.5459,4.5513,4.5135,4.5135,328300.0
2006-02-03 09:50:00,8.35,8.39,8.3,8.33,940800.0,4.5135,4.5351,4.4865,4.5027,940800.0
2006-02-03 10:00:00,8.34,8.38,8.32,8.34,503500.0,4.5081,4.5297,4.4973,4.5081,503500.0
2006-02-03 10:10:00,8.34,8.35,8.32,8.34,450000.0,4.5081,4.5135,4.4973,4.5081,450000.0
2006-02-03 10:20:00,8.34,8.35,8.33,8.33,277600.0,4.5081,4.5135,4.5027,4.5027,277600.0
2006-02-03 10:30:00,8.33,8.34,8.31,8.33,487800.0,4.5027,4.5081,4.4919,4.5027,487800.0
2006-02-03 10:40:00,8.33,8.33,8.32,8.32,376000.0,4.5027,4.5027,4.4973,4.4973,376000.0
2006-02-03 10:50:00,8.33,8.36,8.31,8.36,506400.0,4.5027,4.5189,4.4919,4.5189,506400.0
2006-02-03 11:00:00,8.36,8.36,8.32,8.33,963700.0,4.5189,4.5189,4.4973,4.5027,963700.0
2006-02-03 11:10:00,8.32,8.33,8.3,8.31,679400.0,4.4973,4.5027,4.4865,4.4919,679400.0
2006-02-03 11:20:00,8.31,8.34,8.3,8.31,836800.0,4.4919,4.5081,4.4865,4.4919,836800.0
2006-02-03 11:30:00,8.31,8.32,8.29,8.3,1119200.0,4.4919,4.4973,4.4811,4.4865,1119200.0
2006-02-03 11:40:00,8.29,8.33,8.28,8.3,1664100.0,4.4811,4.5027,4.4757,4.4865,1664100.0
2006-02-03 11:50:00,8.29,8.31,8.29,8.3,239400.0,4.4811,4.4919,4.4811,4.4865,239400.0
2006-02-03 12:00:00,8.3,8.32,8.29,8.32,158900.0,4.4865,4.4973,4.4811,4.4973,158900.0
2006-02-03 12:10:00,8.32,8.32,8.28,8.29,253300.0,4.4973,4.4973,4.4757,4.4811,253300.0
2006-02-03 12:20:00,8.28,8.29,8.24,8.25,491700.0,4.4757,4.4811,4.454,4.4594,491700.0
2006-02-03 12:30:00,8.25,8.26,8.23,8.23,535000.0,4.4594,4.4649,4.4486,4.4486,535000.0
2006-02-03 12:40:00,8.24,8.27,8.23,8.26,127700.0,4.454,4.4703,4.4486,4.4649,127700.0
2006-02-03 12:50:00,8.26,8.28,8.26,8.27,105100.0,4.4649,4.4757,4.4649,4.4703,105100.0
2006-02-03 13:00:00,8.27,8.29,8.27,8.29,157900.0,4.4703,4.4811,4.4703,4.4811,157900.0
2006-02-03 13:10:00,8.28,8.3,8.27,8.3,368300.0,4.4757,4.4865,4.4703,4.4865,368300.0
2006-02-03 13:20:00,8.3,8.31,8.29,8.31,437300.0,4.4865,4.4919,4.4811,4.4919,437300.0
2006-02-03 13:30:00,8.3,8.31,8.29,8.29,84100.0,4.4865,4.4919,4.4811,4.4811,84100.0
2006-02-03 13:40:00,8.3,8.3,8.29,8.3,129100.0,4.4865,4.4865,4.4811,4.4865,129100.0
2006-02-03 13:50:00,8.29,8.3,8.28,8.29,131200.0,4.4811,4.4865,4.4757,4.4811,131200.0
2006-02-03 14:00:00,8.29,8.3,8.28,8.29,376400.0,4.4811,4.4865,4.4757,4.4811,376400.0
2006-02-03 14:10:00,8.3,8.3,8.29,8.29,463700.0,4.4865,4.4865,4.4811,4.4811,463700.0
2006-02-03 14:20:00,8.29,8.3,8.28,8.29,179600.0,4.4811,4.4865,4.4757,4.4811,179600.0
2006-02-03 14:30:00,8.28,8.31,8.28,8.3,234200.0,4.4757,4.4919,4.4757,4.4865,234200.0
2006-02-03 14:40:00,8.31,8.31,8.29,8.29,247900.0,4.4919,4.4919,4.4811,4.4811,247900.0
2006-02-03 14:50:00,8.29,8.3,8.28,8.29,332700.0,4.4811,4.4865,4.4757,4.4811,332700.0
2006-02-03 15:00:00,8.29,8.32,8.29,8.31,393900.0,4.4811,4.4973,4.4811,4.4919,393900.0
2006-02-03 15:10:00,8.31,8.32,8.3,8.31,406400.0,4.4919,4.4973,4.4865,4.4919,406400.0
2006-02-03 15:20:00,8.3,8.31,8.28,8.29,461300.0,4.4865,4.4919,4.4757,4.4811,461300.0
2006-02-03 15:30:00,8.29,8.3,8.28,8.28,539300.0,4.4811,4.4865,4.4757,4.4757,539300.0
2006-02-03 15:40:00,8.28,8.29,8.26,8.27,452100.0,4.4757,4.4811,4.4649,4.4703,452100.0
2006-02-03 15:50:00,8.26,8.29,8.26,8.29,790600.0,4.4649,4.4811,4.4649,4.4811,790600.0
2006-02-06 09:30:00,8.26,8.3,8.23,8.25,626900.0,4.4649,4.4865,4.4486,4.4594,626900.0
2006-02-06 09:40:00,8.26,8.28,8.25,8.28,231500.0,4.4649,4.4757,4.4594,4.4757,231500.0
2006-02-06 09:50:00,8.28,8.3,8.26,8.27,271000.0,4.4757,4.4865,4.4649,4.4703,271000.0
2006-02-06 10:00:00,8.26,8.27,8.22,8.23,501600.0,4.4649,4.4703,4.4432,4.4486,501600.0
2006-02-06 10:10:00,8.24,8.26,8.23,8.25,207600.0,4.454,4.4649,4.4486,4.4594,207600.0
2006-02-06 10:20:00,8.24,8.27,8.21,8.22,456000.0,4.454,4.4703,4.4378,4.4432,456000.0
2006-02-06 10:30:00,8.22,8.23,8.22,8.23,202300.0,4.4432,4.4486,4.4432,4.4486,202300.0
2006-02-06 10:40:00,8.23,8.26,8.21,8.25,350400.0,4.4486,4.4649,4.4378,4.4594,350400.0
2006-02-06 10:50:00,8.25,8.29,8.23,8.26,199500.0,4.4594,4.4811,4.4486,4.4649,199500.0
2006-02-06 11:00:00,8.26,8.28,8.25,8.26,542200.0,4.4649,4.4757,4.4594,4.4649,542200.0
2006-02-06 11:10:00,8.25,8.25,8.22,8.23,313300.0,4.4594,4.4594,4.4432,4.4486,313300.0
2006-02-06 11:20:00,8.23,8.25,8.21,8.24,373500.0,4.4486,4.4594,4.4378,4.454,373500.0
2006-02-06 11:30:00,8.24,8.25,8.21,8.21,219100.0,4.454,4.4594,4.4378,4.4378,219100.0
2006-02-06 11:40:00,8.21,8.23,8.21,8.22,300800.0,4.4378,4.4486,4.4378,4.4432,300800.0
2006-02-06 11:50:00,8.22,8.22,8.16,8.16,682300.0,4.4432,4.4432,4.4108,4.4108,682300.0
2006-02-06 12:00:00,8.17,8.18,8.15,8.15,504100.0,4.4162,4.4216,4.4054,4.4054,504100.0
2006-02-06 12:10:00,8.16,8.16,8.12,8.14,453200.0,4.4108,4.4108,4.3892,4.4,453200.0
2006-02-06 12:20:00,8.14,8.15,8.11,8.11,407500.0,4.4,4.4054,4.3838,4.3838,407500.0
2006-02-06 12:30:00,8.11,8.12,8.1,8.12,432000.0,4.3838,4.3892,4.3784,4.3892,432000.0
2006-02-06 12:40:00,8.11,8.13,8.1,8.11,246000.0,4.3838,4.3946,4.3784,4.3838,246000.0
2006-02-06 12:50:00,8.11,8.13,8.1,8.11,271800.0,4.3838,4.3946,4.3784,4.3838,271800.0
2006-02-06 13:00:00,8.12,8.13,8.11,8.12,259100.0,4.3892,4.3946,4.3838,4.3892,259100.0
2006-02-06 13:10:00,8.12,8.13,8.11,8.13,232100.0,4.3892,4.3946,4.3838,4.3946,232100.0
2006-02-06 13:20:00,8.12,8.13,8.1,8.12,262500.0,4.3892,4.3946,4.3784,4.3892,262500.0
2006-02-06 13:30:00,8.11,8.13,8.11,8.11,332700.0,4.3838,4.3946,4.3838,4.3838,332700.0
2006-02-06 13:40:00,8.11,8.12,8.1,8.1,267000.0,4.3838,4.3892,4.3784,4.3784,267000.0
2006-02-06 13:50:00,8.11,8.11,8.1,8.11,300900.0,4.3838,4.3838,4.3784,4.3838,300900.0
2006-02-06 14:00:00,8.1,8.11,8.05,8.1,662000.0,4.3784,4.3838,4.3513,4.3784,662000.0
2006-02-06 14:10:00,8.1,8.13,8.09,8.1,328200.0,4.3784,4.3946,4.373,4.3784,328200.0
2006-02-06 14:20:00,8.11,8.13,8.1,8.12,178700.0,4.3838,4.3946,4.3784,4.3892,178700.0
2006-02-06 14:30:00,8.12,8.13,8.11,8.11,213100.0,4.3892,4.3946,4.3838,4.3838,213100.0
2006-02-06 14:40:00,8.11,8.12,8.1,8.11,128400.0,4.3838,4.3892,4.3784,4.3838,128400.0
2006-02-06 14:50:00,8.11,8.13,8.1,8.12,156500.0,4.3838,4.3946,4.3784,4.3892,156500.0
2006-02-06 15:00:00,8.12,8.16,8.11,8.13,538000.0,4.3892,4.4108,4.3838,4.3946,538000.0
2006-02-06 15:10:00,8.13,8.16,8.12,8.14,221300.0,4.3946,4.4108,4.3892,4.4,221300.0
2006-02-06 15:20:00,8.13,8.14,8.1,8.12,355700.0,4.3946,4.4,4.3784,4.3892,355700.0
2006-02-06 15:30:00,8.12,8.13,8.1,8.11,608400.0,4.3892,4.3946,4.3784,4.3838,608400.0
2006-02-06 15:40:00,8.12,8.14,8.1,8.11,692600.0,4.3892,4.4,4.3784,4.3838,692600.0
2006-02-06 15:50:00,8.1,8.13,8.1,8.11,1020500.0,4.3784,4.3946,4.3784,4.3838,1020500.0
2006-02-07 09:30:00,8.18,8.18,8.11,8.12,445000.0,4.4216,4.4216,4.3838,4.3892,445000.0
2006-02-07 09:40:00,8.13,8.13,8.08,8.09,581500.0,4.3946,4.3946,4.3676,4.373,581500.0
2006-02-07 09:50:00,8.09,8.11,8.08,8.09,265100.0,4.373,4.3838,4.3676,4.373,265100.0
2006-02-07 10:00:00,8.08,8.17,8.08,8.15,843900.0,4.3676,4.4162,4.3676,4.4054,843900.0
2006-02-07 10:10:00,8.14,8.16,8.14,8.15,288500.0,4.4,4.4108,4.4,4.4054,288500.0
2006-02-07 10:20:00,8.15,8.16,8.12,8.15,268600.0,4.4054,4.4108,4.3892,4.4054,268600.0
2006-02-07 10:30:00,8.15,8.18,8.15,8.17,192400.0,4.4054,4.4216,4.4054,4.4162,192400.0
2006-02-07 10:40:00,8.17,8.18,8.12,8.13,389200.0,4.4162,4.4216,4.3892,4.3946,389200.0
2006-02-07 10:50:00,8.13,8.15,8.12,8.13,230000.0,4.3946,4.4054,4.3892,4.3946,230000.0
2006-02-07 11:00:00,8.13,8.17,8.13,8.13,280600.0,4.3946,4.4162,4.3946,4.3946,280600.0
2006-02-07 11:10:00,8.13,8.16,8.13,8.16,266700.0,4.3946,4.4108,4.3946,4.4108,266700.0
2006-02-07 11:20:00,8.16,8.16,8.14,8.15,329600.0,4.4108,4.4108,4.4,4.4054,329600.0
2006-02-07 11:30:00,8.14,8.16,8.13,8.15,407700.0,4.4,4.4108,4.3946,4.4054,407700.0
2006-02-07 11:40:00,8.16,8.17,8.14,8.15,405100.0,4.4108,4.4162,4.4,4.4054,405100.0
2006-02-07 11:50:00,8.15,8.16,8.14,8.14,174900.0,4.4054,4.4108,4.4,4.4,174900.0
2006-02-07 12:00:00,8.14,8.16,8.14,8.16,193400.0,4.4,4.4108,4.4,4.4108,193400.0
2006-02-07 12:10:00,8.15,8.16,8.14,8.14,232700.0,4.4054,4.4108,4.4,4.4,232700.0
2006-02-07 12:20:00,8.14,8.15,8.11,8.12,478700.0,4.4,4.4054,4.3838,4.3892,478700.0
2006-02-07 12:30:00,8.11,8.13,8.11,8.13,325400.0,4.3838,4.3946,4.3838,4.3946,325400.0
2006-02-07 12:40:00,8.13,8.13,8.1,8.1,546200.0,4.3946,4.3946,4.3784,4.3784,546200.0
2006-02-07 12:50:00,8.11,8.11,8.1,8.1,220000.0,4.3838,4.3838,4.3784,4.3784,220000.0
2006-02-07 13:00:00,8.11,8.11,8.06,8.06,374500.0,4.3838,4.3838,4.3567,4.3567,374500.0
2006-02-07 13:10:00,8.06,8.09,8.05,8.07,518300.0,4.3567,4.373,4.3513,4.3621,518300.0
2006-02-07 13:20:00,8.08,8.09,8.06,8.09,173700.0,4.3676,4.373,4.3567,4.373,173700.0
2006-02-07 13:30:00,8.09,8.09,8.08,8.09,148400.0,4.373,4.373,4.3676,4.373,148400.0
2006-02-07 13:40:00,8.08,8.1,8.07,8.1,209000.0,4.3676,4.3784,4.3621,4.3784,209000.0
2006-02-07 13:50:00,8.09,8.11,8.08,8.09,324000.0,4.373,4.3838,4.3676,4.373,324000.0
2006-02-07 14:00:00,8.1,8.1,8.08,8.08,147900.0,4.3784,4.3784,4.3676,4.3676,147900.0
2006-02-07 14:10:00,8.09,8.11,8.08,8.1,195400.0,4.373,4.3838,4.3676,4.3784,195400.0
2006-02-07 14:20:00,8.11,8.14,8.09,8.14,404200.0,4.3838,4.4,4.373,4.4,404200.0
2006-02-07 14:30:00,8.14,8.15,8.09,8.1,473300.0,4.4,4.4054,4.373,4.3784,473300.0
2006-02-07 14:40:00,8.09,8.12,8.09,8.1,257400.0,4.373,4.3892,4.373,4.3784,257400.0
2006-02-07 14:50:00,8.1,8.1,8.06,8.07,233800.0,4.3784,4.3784,4.3567,4.3621,233800.0
2006-02-07 15:00:00,8.07,8.1,8.06,8.07,559400.0,4.3621,4.3784,4.3567,4.3621,559400.0
2006-02-07 15:10:00,8.07,8.1,8.07,8.09,336100.0,4.3621,4.3784,4.3621,4.373,336100.0
2006-02-07 15:20:00,8.09,8.1,8.07,8.09,455200.0,4.373,4.3784,4.3621,4.373,455200.0
2006-02-07 15:30:00,8.09,8.1,8.08,8.1,357700.0,4.373,4.3784,4.3676,4.3784,357700.0
2006-02-07 15:40:00,8.1,8.1,8.07,8.07,703600.0,4.3784,4.3784,4.3621,4.3621,703600.0
2006-02-07 15:50:00,8.08,8.11,8.07,8.09,726500.0,4.3676,4.3838,4.3621,4.373,726500.0
2006-02-08 09:30:00,8.08,8.09,8.05,8.05,663500.0,4.3676,4.373,4.3513,4.3513,663500.0
2006-02-08 09:40:00,8.04,8.06,8.03,8.05,601300.0,4.3459,4.3567,4.3405,4.3513,601300.0
2006-02-08 09:50:00,8.05,8.06,8.02,8.05,544400.0,4.3513,4.3567,4.3351,4.3513,544400.0
2006-02-08 10:00:00,8.05,8.08,8.05,8.07,506200.0,4.3513,4.3676,4.3513,4.3621,506200.0
2006-02-08 10:10:00,8.07,8.11,8.06,8.08,581300.0,4.3621,4.3838,4.3567,4.3676,581300.0
2006-02-08 10:20:00,8.08,8.14,8.07,8.12,468100.0,4.3676,4.4,4.3621,4.3892,468100.0
2006-02-08 10:30:00,8.11,8.18,8.11,8.16,955300.0,4.3838,4.4216,4.3838,4.4108,955300.0
2006-02-08 10:40:00,8.16,8.17,8.12,8.12,454000.0,4.4108,4.4162,4.3892,4.3892,454000.0
2006-02-08 10:50:00,8.12,8.15,8.12,8.13,522500.0,4.3892,4.4054,4.3892,4.3946,522500.0
2006-02-08 11:00:00,8.12,8.13,8.1,8.12,443600.0,4.3892,4.3946,4.3784,4.3892,443600.0
2006-02-08 11:10:00,8.12,8.13,8.11,8.12,276100.0,4.3892,4.3946,4.3838,4.3892,276100.0
2006-02-08 11:20:00,8.13,8.13,8.11,8.12,266500.0,4.3946,4.3946,4.3838,4.3892,266500.0
2006-02-08 11:30:00,8.12,8.14,8.12,8.14,293300.0,4.3892,4.4,4.3892,4.4,293300.0
2006-02-08 11:40:00,8.14,8.14,8.13,8.13,274700.0,4.4,4.4,4.3946,4.3946,274700.0
2006-02-08 11:50:00,8.14,8.15,8.13,8.14,347700.0,4.4,4.4054,4.3946,4.4,347700.0
2006-02-08 12:00:00,8.14,8.16,8.13,8.13,398200.0,4.4,4.4108,4.3946,4.3946,398200.0
2006-02-08 12:10:00,8.13,8.14,8.12,8.13,236400.0,4.3946,4.4,4.3892,4.3946,236400.0
2006-02-08 12:20:00,8.13,8.13,8.1,8.13,530700.0,4.3946,4.3946,4.3784,4.3946,530700.0
2006-02-08 12:30:00,8.13,8.14,8.12,8.14,281100.0,4.3946,4.4,4.3892,4.4,281100.0
2006-02-08 12:40:00,8.14,8.15,8.12,8.13,421200.0,4.4,4.4054,4.3892,4.3946,421200.0
2006-02-08 12:50:00,8.13,8.14,8.13,8.14,191500.0,4.3946,4.4,4.3946,4.4,191500.0
2006-02-08 13:00:00,8.12,8.16,8.12,8.16,468000.0,4.3892,4.4108,4.3892,4.4108,468000.0
2006-02-08 13:10:00,8.15,8.18,8.14,8.18,421600.0,4.4054,4.4216,4.4,4.4216,421600.0
2006-02-08 13:20:00,8.18,8.21,8.16,8.2,1022900.0,4.4216,4.4378,4.4108,4.4324,1022900.0
2006-02-08 13:30:00,8.2,8.22,8.16,8.17,558200.0,4.4324,4.4432,4.4108,4.4162,558200.0
2006-02-08 13:40:00,8.17,8.18,8.15,8.17,134500.0,4.4162,4.4216,4.4054,4.4162,134500.0
2006-02-08 13:50:00,8.17,8.2,8.17,8.19,588400.0,4.4162,4.4324,4.4162,4.427,588400.0
2006-02-08 14:00:00,8.19,8.24,8.19,8.23,664700.0,4.427,4.454,4.427,4.4486,664700.0
2006-02-08 14:10:00,8.23,8.24,8.21,8.21,614800.0,4.4486,4.454,4.4378,4.4378,614800.0
2006-02-08 14:20:00,8.21,8.22,8.2,8.21,205700.0,4.4378,4.4432,4.4324,4.4378,205700.0
2006-02-08 14:30:00,8.21,8.21,8.19,8.2,541900.0,4.4378,4.4378,4.427,4.4324,541900.0
2006-02-08 14:40:00,8.19,8.21,8.18,8.18,340200.0,4.427,4.4378,4.4216,4.4216,340200.0
2006-02-08 14:50:00,8.18,8.21,8.18,8.2,513100.0,4.4216,4.4378,4.4216,4.4324,513100.0
2006-02-08 15:00:00,8.2,8.24,8.2,8.24,607600.0,4.4324,4.454,4.4324,4.454,607600.0
2006-02-08 15:10:00,8.24,8.24,8.21,8.22,608400.0,4.454,4.454,4.4378,4.4432,608400.0
2006-02-08 15:20:00,8.22,8.23,8.21,8.22,725300.0,4.4432,4.4486,4.4378,4.4432,725300.0
2006-02-08 15:30:00,8.22,8.23,8.21,8.23,448200.0,4.4432,4.4486,4.4378,4.4486,448200.0
2006-02-08 15:40:00,8.23,8.24,8.22,8.23,460300.0,4.4486,4.454,4.4432,4.4486,460300.0
2006-02-08 15:50:00,8.23,8.24,8.22,8.24,819500.0,4.4486,4.454,4.4432,4.454,819500.0
2006-02-09 09:30:00,8.22,8.26,8.21,8.26,423000.0,4.4432,4.4649,4.4378,4.4649,423000.0
2006-02-09 09:40:00,8.26,8.3,8.23,8.3,532000.0,4.4649,4.4865,4.4486,4.4865,532000.0
2006-02-09 09:50:00,8.3,8.34,8.26,8.32,1122500.0,4.4865,4.5081,4.4649,4.4973,1122500.0
2006-02-09 10:00:00,8.33,8.34,8.32,8.32,441200.0,4.5027,4.5081,4.4973,4.4973,441200.0
2006-02-09 10:10:00,8.33,8.34,8.32,8.34,349600.0,4.5027,4.5081,4.4973,4.5081,349600.0
2006-02-09 10:20:00,8.34,8.36,8.33,8.35,496100.0,4.5081,4.5189,4.5027,4.5135,496100.0
2006-02-09 10:30:00,8.35,8.36,8.34,8.34,253000.0,4.5135,4.5189,4.5081,4.5081,253000.0
2006-02-09 10:40:00,8.35,8.35,8.32,8.32,391500.0,4.5135,4.5135,4.4973,4.4973,391500.0
2006-02-09 10:50:00,8.32,8.33,8.28,8.29,554800.0,4.4973,4.5027,4.4757,4.4811,554800.0
2006-02-09 11:00:00,8.29,8.3,8.27,8.28,404300.0,4.4811,4.4865,4.4703,4.4757,404300.0
2006-02-09 11:10:00,8.28,8.3,8.28,8.3,178100.0,4.4757,4.4865,4.4757,4.4865,178100.0
2006-02-09 11:20:00,8.3,8.32,8.29,8.32,261900.0,4.4865,4.4973,4.4811,4.4973,261900.0
2006-02-09 11:30:00,8.32,8.34,8.31,8.31,171100.0,4.4973,4.5081,4.4919,4.4919,171100.0
2006-02-09 11:40:00,8.32,8.35,8.31,8.32,336800.0,4.4973,4.5135,4.4919,4.4973,336800.0
2006-02-09 11:50:00,8.33,8.35,8.32,8.34,245300.0,4.5027,4.5135,4.4973,4.5081,245300.0
2006-02-09 12:00:00,8.33,8.34,8.32,8.33,75500.0,4.5027,4.5081,4.4973,4.5027,75500.0
2006-02-09 12:10:00,8.33,8.34,8.31,8.33,144700.0,4.5027,4.5081,4.4919,4.5027,144700.0
2006-02-09 12:20:00,8.33,8.34,8.32,8.32,224800.0,4.5027,4.5081,4.4973,4.4973,224800.0
2006-02-09 12:30:00,8.33,8.34,8.31,8.33,218300.0,4.5027,4.5081,4.4919,4.5027,218300.0
2006-02-09 12:40:00,8.33,8.34,8.32,8.32,231000.0,4.5027,4.5081,4.4973,4.4973,231000.0
2006-02-09 12:50:00,8.33,8.35,8.31,8.34,338100.0,4.5027,4.5135,4.4919,4.5081,338100.0
2006-02-09 13:00:00,8.35,8.35,8.34,8.34,252600.0,4.5135,4.5135,4.5081,4.5081,252600.0
2006-02-09 13:10:00,8.35,8.38,8.34,8.38,551900.0,4.5135,4.5297,4.5081,4.5297,551900.0
2006-02-09 13:20:00,8.38,8.39,8.36,8.36,266100.0,4.5297,4.5351,4.5189,4.5189,266100.0
2006-02-09 13:30:00,8.36,8.38,8.36,8.36,172100.0,4.5189,4.5297,4.5189,4.5189,172100.0
2006-02-09 13:40:00,8.36,8.38,8.36,8.37,318200.0,4.5189,4.5297,4.5189,4.5243,318200.0
2006-02-09 13:50:00,8.37,8.43,8.36,8.43,909800.0,4.5243,4.5567,4.5189,4.5567,909800.0
2006-02-09 14:00:00,8.42,8.43,8.37,8.37,278300.0,4.5513,4.5567,4.5243,4.5243,278300.0
2006-02-09 14:10:00,8.37,8.39,8.35,8.38,235400.0,4.5243,4.5351,4.5135,4.5297,235400.0
2006-02-09 14:20:00,8.38,8.39,8.37,8.38,163500.0,4.5297,4.5351,4.5243,4.5297,163500.0
2006-02-09 14:30:00,8.38,8.39,8.36,8.39,329900.0,4.5297,4.5351,4.5189,4.5351,329900.0
2006-02-09 14:40:00,8.39,8.4,8.37,8.39,305500.0,4.5351,4.5405,4.5243,4.5351,305500.0
2006-02-09 14:50:00,8.39,8.41,8.37,8.39,432500.0,4.5351,4.5459,4.5243,4.5351,432500.0
2006-02-09 15:00:00,8.39,8.4,8.37,8.37,275200.0,4.5351,4.5405,4.5243,4.5243,275200.0
2006-02-09 15:10:00,8.37,8.38,8.36,8.37,559900.0,4.5243,4.5297,4.5189,4.5243,559900.0
2006-02-09 15:20:00,8.37,8.39,8.36,8.38,310900.0,4.5243,4.5351,4.5189,4.5297,310900.0
2006-02-09 15:30:00,8.39,8.39,8.35,8.36,919700.0,4.5351,4.5351,4.5135,4.5189,919700.0
2006-02-09 15:40:00,8.37,8.38,8.34,8.36,734300.0,4.5243,4.5297,4.5081,4.5189,734300.0
2006-02-09 15:50:00,8.37,8.4,8.34,8.36,782700.0,4.5243,4.5405,4.5081,4.5189,782700.0
2006-02-10 09:30:00,8.34,8.34,8.22,8.23,688100.0,4.5081,4.5081,4.4432,4.4486,688100.0
2006-02-10 09:40:00,8.22,8.24,8.18,8.21,514900.0,4.4432,4.454,4.4216,4.4378,514900.0
2006-02-10 09:50:00,8.22,8.24,8.21,8.23,264900.0,4.4432,4.454,4.4378,4.4486,264900.0
2006-02-10 10:00:00,8.23,8.23,8.2,8.21,292400.0,4.4486,4.4486,4.4324,4.4378,292400.0
2006-02-10 10:10:00,8.21,8.21,8.2,8.21,181000.0,4.4378,4.4378,4.4324,4.4378,181000.0
2006-02-10 10:20:00,8.21,8.21,8.18,8.19,273100.0,4.4378,4.4378,4.4216,4.427,273100.0
2006-02-10 10:30:00,8.18,8.19,8.15,8.15,459400.0,4.4216,4.427,4.4054,4.4054,459400.0
2006-02-10 10:40:00,8.16,8.18,8.15,8.17,304000.0,4.4108,4.4216,4.4054,4.4162,304000.0
2006-02-10 10:50:00,8.16,8.2,8.16,8.18,266800.0,4.4108,4.4324,4.4108,4.4216,266800.0
2006-02-10 11:00:00,8.19,8.19,8.18,8.19,425800.0,4.427,4.427,4.4216,4.427,425800.0
2006-02-10 11:10:00,8.18,8.19,8.18,8.19,160400.0,4.4216,4.427,4.4216,4.427,160400.0
2006-02-10 11:20:00,8.19,8.19,8.16,8.18,369100.0,4.427,4.427,4.4108,4.4216,369100.0
2006-02-10 11:30:00,8.17,8.18,8.16,8.17,221500.0,4.4162,4.4216,4.4108,4.4162,221500.0
2006-02-10 11:40:00,8.17,8.19,8.16,8.18,182800.0,4.4162,4.427,4.4108,4.4216,182800.0
2006-02-10 11:50:00,8.18,8.18,8.17,8.17,245200.0,4.4216,4.4216,4.4162,4.4162,245200.0
2006-02-10 12:00:00,8.18,8.19,8.17,8.18,158300.0,4.4216,4.427,4.4162,4.4216,158300.0
2006-02-10 12:10:00,8.19,8.2,8.18,8.2,282000.0,4.427,4.4324,4.4216,4.4324,282000.0
2006-02-10 12:20:00,8.2,8.21,8.19,8.21,195800.0,4.4324,4.4378,4.427,4.4378,195800.0
2006-02-10 12:30:00,8.21,8.21,8.18,8.19,147600.0,4.4378,4.4378,4.4216,4.427,147600.0
2006-02-10 12:40:00,8.18,8.19,8.17,8.18,212500.0,4.4216,4.427,4.4162,4.4216,212500.0
2006-02-10 12:50:00,8.18,8.18,8.17,8.17,119400.0,4.4216,4.4216,4.4162,4.4162,119400.0
2006-02-10 13:00:00,8.17,8.18,8.17,8.18,66200.0,4.4162,4.4216,4.4162,4.4216,66200.0
2006-02-10 13:10:00,8.18,8.2,8.17,8.19,165200.0,4.4216,4.4324,4.4162,4.427,165200.0
2006-02-10 13:20:00,8.18,8.19,8.17,8.19,151700.0,4.4216,4.427,4.4162,4.427,151700.0
2006-02-10 13:30:00,8.18,8.19,8.17,8.18,240400.0,4.4216,4.427,4.4162,4.4216,240400.0
2006-02-10 13:40:00,8.17,8.19,8.17,8.18,112200.0,4.4162,4.427,4.4162,4.4216,112200.0
2006-02-10 13:50:00,8.18,8.2,8.18,8.19,128500.0,4.4216,4.4324,4.4216,4.427,128500.0
2006-02-10 14:00:00,8.19,8.21,8.19,8.21,171800.0,4.427,4.4378,4.427,4.4378,171800.0
2006-02-10 14:10:00,8.21,8.22,8.2,8.2,239000.0,4.4378,4.4432,4.4324,4.4324,239000.0
2006-02-10 14:20:00,8.2,8.23,8.2,8.23,176700.0,4.4324,4.4486,4.4324,4.4486,176700.0
2006-02-10 14:30:00,8.22,8.26,8.21,8.24,483300.0,4.4432,4.4649,4.4378,4.454,483300.0
2006-02-10 14:40:00,8.25,8.25,8.22,8.24,319100.0,4.4594,4.4594,4.4432,4.454,319100.0
2006-02-10 14:50:00,8.25,8.29,8.24,8.29,475700.0,4.4594,4.4811,4.454,4.4811,475700.0
2006-02-10 15:00:00,8.28,8.29,8.26,8.28,258300.0,4.4757,4.4811,4.4649,4.4757,258300.0
2006-02-10 15:10:00,8.28,8.29,8.27,8.28,355600.0,4.4757,4.4811,4.4703,4.4757,355600.0
2006-02-10 15:20:00,8.29,8.29,8.27,8.27,370300.0,4.4811,4.4811,4.4703,4.4703,370300.0
2006-02-10 15:30:00,8.27,8.28,8.25,8.25,359400.0,4.4703,4.4757,4.4594,4.4594,359400.0
2006-02-10 15:40:00,8.26,8.28,8.25,8.25,451100.0,4.4649,4.4757,4.4594,4.4594,451100.0
2006-02-10 15:50:00,8.25,8.27,8.25,8.26,455100.0,4.4594,4.4703,4.4594,4.4649,455100.0
2006-02-13 09:30:00,8.35,8.35,8.28,8.3,787100.0,4.5135,4.5135,4.4757,4.4865,787100.0
2006-02-13 09:40:00,8.3,8.32,8.22,8.22,342900.0,4.4865,4.4973,4.4432,4.4432,342900.0
2006-02-13 09:50:00,8.22,8.27,8.2,8.26,310200.0,4.4432,4.4703,4.4324,4.4649,310200.0
2006-02-13 10:00:00,8.26,8.29,8.22,8.28,541600.0,4.4649,4.4811,4.4432,4.4757,541600.0
2006-02-13 10:10:00,8.28,8.32,8.28,8.31,306600.0,4.4757,4.4973,4.4757,4.4919,306600.0
2006-02-13 10:20:00,8.31,8.31,8.27,8.27,259300.0,4.4919,4.4919,4.4703,4.4703,259300.0
2006-02-13 10:30:00,8.27,8.28,8.27,8.27,86200.0,4.4703,4.4757,4.4703,4.4703,86200.0
2006-02-13 10:40:00,8.27,8.28,8.26,8.26,140600.0,4.4703,4.4757,4.4649,4.4649,140600.0
2006-02-13 10:50:00,8.26,8.29,8.25,8.26,173700.0,4.4649,4.4811,4.4594,4.4649,173700.0
2006-02-13 11:00:00,8.26,8.27,8.25,8.27,173200.0,4.4649,4.4703,4.4594,4.4703,173200.0
2006-02-13 11:10:00,8.26,8.27,8.22,8.23,391600.0,4.4649,4.4703,4.4432,4.4486,391600.0
2006-02-13 11:20:00,8.22,8.23,8.21,8.21,391500.0,4.4432,4.4486,4.4378,4.4378,391500.0
2006-02-13 11:30:00,8.22,8.23,8.18,8.18,497600.0,4.4432,4.4486,4.4216,4.4216,497600.0
2006-02-13 11:40:00,8.18,8.21,8.17,8.18,390500.0,4.4216,4.4378,4.4162,4.4216,390500.0
2006-02-13 11:50:00,8.18,8.21,8.17,8.17,290800.0,4.4216,4.4378,4.4162,4.4162,290800.0
2006-02-13 12:00:00,8.18,8.2,8.17,8.2,165700.0,4.4216,4.4324,4.4162,4.4324,165700.0
2006-02-13 12:10:00,8.19,8.19,8.18,8.18,144300.0,4.427,4.427,4.4216,4.4216,144300.0
2006-02-13 12:20:00,8.18,8.2,8.18,8.2,127600.0,4.4216,4.4324,4.4216,4.4324,127600.0
2006-02-13 12:30:00,8.19,8.2,8.18,8.18,156900.0,4.427,4.4324,4.4216,4.4216,156900.0
2006-02-13 12:40:00,8.18,8.19,8.17,8.19,146400.0,4.4216,4.427,4.4162,4.427,146400.0
2006-02-13 12:50:00,8.18,8.19,8.18,8.18,28300.0,4.4216,4.427,4.4216,4.4216,28300.0
2006-02-13 13:00:00,8.19,8.2,8.18,8.19,191500.0,4.427,4.4324,4.4216,4.427,191500.0
2006-02-13 13:10:00,8.19,8.2,8.18,8.19,56600.0,4.427,4.4324,4.4216,4.427,56600.0
2006-02-13 13:20:00,8.18,8.19,8.18,8.18,126600.0,4.4216,4.427,4.4216,4.4216,126600.0
2006-02-13 13:30:00,8.18,8.19,8.17,8.19,229800.0,4.4216,4.427,4.4162,4.427,229800.0
2006-02-13 13:40:00,8.18,8.2,8.18,8.2,129600.0,4.4216,4.4324,4.4216,4.4324,129600.0
2006-02-13 13:50:00,8.2,8.2,8.18,8.18,76800.0,4.4324,4.4324,4.4216,4.4216,76800.0
2006-02-13 14:00:00,8.19,8.2,8.18,8.2,80200.0,4.427,4.4324,4.4216,4.4324,80200.0
2006-02-13 14:10:00,8.19,8.2,8.19,8.2,118800.0,4.427,4.4324,4.427,4.4324,118800.0
2006-02-13 14:20:00,8.2,8.22,8.2,8.21,113600.0,4.4324,4.4432,4.4324,4.4378,113600.0
2006-02-13 14:30:00,8.21,8.22,8.2,8.2,164200.0,4.4378,4.4432,4.4324,4.4324,164200.0
2006-02-13 14:40:00,8.2,8.22,8.19,8.22,210600.0,4.4324,4.4432,4.427,4.4432,210600.0
2006-02-13 14:50:00,8.22,8.23,8.2,8.21,209900.0,4.4432,4.4486,4.4324,4.4378,209900.0
2006-02-13 15:00:00,8.21,8.21,8.2,8.21,67200.0,4.4378,4.4378,4.4324,4.4378,67200.0
2006-02-13 15:10:00,8.21,8.23,8.2,8.22,478300.0,4.4378,4.4486,4.4324,4.4432,478300.0
2006-02-13 15:20:00,8.22,8.23,8.21,8.22,258900.0,4.4432,4.4486,4.4378,4.4432,258900.0
2006-02-13 15:30:00,8.22,8.22,8.2,8.21,293800.0,4.4432,4.4432,4.4324,4.4378,293800.0
2006-02-13 15:40:00,8.21,8.22,8.2,8.21,239400.0,4.4378,4.4432,4.4324,4.4378,239400.0
2006-02-13 15:50:00,8.22,8.22,8.19,8.2,378100.0,4.4432,4.4432,4.427,4.4324,378100.0
2006-02-14 09:30:00,8.23,8.26,8.21,8.25,374900.0,4.4486,4.4649,4.4378,4.4594,374900.0
2006-02-14 09:40:00,8.25,8.26,8.2,8.21,361000.0,4.4594,4.4649,4.4324,4.4378,361000.0
2006-02-14 09:50:00,8.2,8.21,8.17,8.19,229300.0,4.4324,4.4378,4.4162,4.427,229300.0
2006-02-14 10:00:00,8.19,8.22,8.17,8.21,456200.0,4.427,4.4432,4.4162,4.4378,456200.0
2006-02-14 10:10:00,8.21,8.24,8.2,8.24,300800.0,4.4378,4.454,4.4324,4.454,300800.0
2006-02-14 10:20:00,8.23,8.24,8.23,8.24,181900.0,4.4486,4.454,4.4486,4.454,181900.0
2006-02-14 10:30:00,8.24,8.24,8.23,8.24,148700.0,4.454,4.454,4.4486,4.454,148700.0
2006-02-14 10:40:00,8.23,8.24,8.23,8.24,104400.0,4.4486,4.454,4.4486,4.454,104400.0
2006-02-14 10:50:00,8.24,8.25,8.23,8.25,265800.0,4.454,4.4594,4.4486,4.4594,265800.0
2006-02-14 11:00:00,8.25,8.26,8.21,8.23,193200.0,4.4594,4.4649,4.4378,4.4486,193200.0
2006-02-14 11:10:00,8.24,8.26,8.23,8.26,228900.0,4.454,4.4649,4.4486,4.4649,228900.0
2006-02-14 11:20:00,8.25,8.27,8.24,8.26,198500.0,4.4594,4.4703,4.454,4.4649,198500.0
2006-02-14 11:30:00,8.26,8.27,8.25,8.26,112800.0,4.4649,4.4703,4.4594,4.4649,112800.0
2006-02-14 11:40:00,8.26,8.27,8.25,8.26,76200.0,4.4649,4.4703,4.4594,4.4649,76200.0
2006-02-14 11:50:00,8.26,8.27,8.25,8.27,169800.0,4.4649,4.4703,4.4594,4.4703,169800.0
2006-02-14 12:00:00,8.27,8.3,8.26,8.28,209300.0,4.4703,4.4865,4.4649,4.4757,209300.0
2006-02-14 12:10:00,8.28,8.29,8.27,8.28,147800.0,4.4757,4.4811,4.4703,4.4757,147800.0
2006-02-14 12:20:00,8.28,8.29,8.27,8.28,206900.0,4.4757,4.4811,4.4703,4.4757,206900.0
2006-02-14 12:30:00,8.28,8.3,8.27,8.3,271700.0,4.4757,4.4865,4.4703,4.4865,271700.0
2006-02-14 12:40:00,8.3,8.3,8.28,8.29,395200.0,4.4865,4.4865,4.4757,4.4811,395200.0
2006-02-14 12:50:00,8.29,8.29,8.28,8.29,251900.0,4.4811,4.4811,4.4757,4.4811,251900.0
2006-02-14 13:00:00,8.29,8.29,8.28,8.29,283500.0,4.4811,4.4811,4.4757,4.4811,283500.0
2006-02-14 13:10:00,8.29,8.29,8.28,8.29,270900.0,4.4811,4.4811,4.4757,4.4811,270900.0
2006-02-14 13:20:00,8.29,8.3,8.28,8.29,351000.0,4.4811,4.4865,4.4757,4.4811,351000.0
2006-02-14 13:30:00,8.3,8.3,8.28,8.3,483600.0,4.4865,4.4865,4.4757,4.4865,483600.0
2006-02-14 13:40:00,8.3,8.3,8.27,8.27,289600.0,4.4865,4.4865,4.4703,4.4703,289600.0
2006-02-14 13:50:00,8.28,8.28,8.26,8.27,253700.0,4.4757,4.4757,4.4649,4.4703,253700.0
2006-02-14 14:00:00,8.27,8.29,8.26,8.29,256300.0,4.4703,4.4811,4.4649,4.4811,256300.0
2006-02-14 14:10:00,8.29,8.3,8.28,8.29,181600.0,4.4811,4.4865,4.4757,4.4811,181600.0
2006-02-14 14:20:00,8.29,8.32,8.28,8.32,383200.0,4.4811,4.4973,4.4757,4.4973,383200.0
2006-02-14 14:30:00,8.31,8.32,8.3,8.31,180800.0,4.4919,4.4973,4.4865,4.4919,180800.0
2006-02-14 14:40:00,8.31,8.31,8.29,8.3,335500.0,4.4919,4.4919,4.4811,4.4865,335500.0
2006-02-14 14:50:00,8.29,8.3,8.29,8.3,235300.0,4.4811,4.4865,4.4811,4.4865,235300.0
2006-02-14 15:00:00,8.3,8.31,8.29,8.29,270600.0,4.4865,4.4919,4.4811,4.4811,270600.0
2006-02-14 15:10:00,8.29,8.3,8.28,8.29,326100.0,4.4811,4.4865,4.4757,4.4811,326100.0
2006-02-14 15:20:00,8.29,8.3,8.28,8.29,287500.0,4.4811,4.4865,4.4757,4.4811,287500.0
2006-02-14 15:30:00,8.29,8.3,8.28,8.28,492700.0,4.4811,4.4865,4.4757,4.4757,492700.0
2006-02-14 15:40:00,8.28,8.3,8.28,8.3,648600.0,4.4757,4.4865,4.4757,4.4865,648600.0
2006-02-14 15:50:00,8.3,8.3,8.28,8.29,622700.0,4.4865,4.4865,4.4757,4.4811,622700.0
2006-02-15 09:30:00,8.3,8.3,8.27,8.28,166400.0,4.4865,4.4865,4.4703,4.4757,166400.0
2006-02-15 09:40:00,8.28,8.28,8.27,8.27,142000.0,4.4757,4.4757,4.4703,4.4703,142000.0
2006-02-15 09:50:00,8.28,8.29,8.27,8.28,259500.0,4.4757,4.4811,4.4703,4.4757,259500.0
2006-02-15 10:00:00,8.28,8.29,8.27,8.28,139500.0,4.4757,4.4811,4.4703,4.4757,139500.0
2006-02-15 10:10:00,8.28,8.31,8.28,8.31,209500.0,4.4757,4.4919,4.4757,4.4919,209500.0
2006-02-15 10:20:00,8.3,8.31,8.28,8.28,241800.0,4.4865,4.4919,4.4757,4.4757,241800.0
2006-02-15 10:30:00,8.29,8.29,8.28,8.29,213700.0,4.4811,4.4811,4.4757,4.4811,213700.0
2006-02-15 10:40:00,8.28,8.29,8.28,8.28,62400.0,4.4757,4.4811,4.4757,4.4757,62400.0
2006-02-15 10:50:00,8.28,8.3,8.28,8.3,176600.0,4.4757,4.4865,4.4757,4.4865,176600.0
2006-02-15 11:00:00,8.3,8.3,8.29,8.3,78800.0,4.4865,4.4865,4.4811,4.4865,78800.0
2006-02-15 11:10:00,8.29,8.3,8.29,8.3,111900.0,4.4811,4.4865,4.4811,4.4865,111900.0
2006-02-15 11:20:00,8.3,8.31,8.29,8.3,348300.0,4.4865,4.4919,4.4811,4.4865,348300.0
2006-02-15 11:30:00,8.3,8.31,8.29,8.3,195100.0,4.4865,4.4919,4.4811,4.4865,195100.0
2006-02-15 11:40:00,8.29,8.31,8.29,8.29,224700.0,4.4811,4.4919,4.4811,4.4811,224700.0
2006-02-15 11:50:00,8.29,8.31,8.29,8.3,312100.0,4.4811,4.4919,4.4811,4.4865,312100.0
2006-02-15 12:00:00,8.3,8.3,8.29,8.3,158400.0,4.4865,4.4865,4.4811,4.4865,158400.0
2006-02-15 12:10:00,8.3,8.31,8.29,8.3,136000.0,4.4865,4.4919,4.4811,4.4865,136000.0
2006-02-15 12:20:00,8.3,8.31,8.29,8.31,123900.0,4.4865,4.4919,4.4811,4.4919,123900.0
2006-02-15 12:30:00,8.3,8.31,8.29,8.29,195700.0,4.4865,4.4919,4.4811,4.4811,195700.0
2006-02-15 12:40:00,8.3,8.3,8.29,8.3,101800.0,4.4865,4.4865,4.4811,4.4865,101800.0
2006-02-15 12:50:00,8.3,8.31,8.29,8.31,55000.0,4.4865,4.4919,4.4811,4.4919,55000.0
2006-02-15 13:00:00,8.31,8.31,8.3,8.31,94100.0,4.4919,4.4919,4.4865,4.4919,94100.0
2006-02-15 13:10:00,8.31,8.31,8.3,8.31,69400.0,4.4919,4.4919,4.4865,4.4919,69400.0
2006-02-15 13:20:00,8.31,8.31,8.3,8.31,42300.0,4.4919,4.4919,4.4865,4.4919,42300.0
2006-02-15 13:30:00,8.31,8.31,8.3,8.31,70200.0,4.4919,4.4919,4.4865,4.4919,70200.0
2006-02-15 13:40:00,8.3,8.33,8.3,8.31,552400.0,4.4865,4.5027,4.4865,4.4919,552400.0
2006-02-15 13:50:00,8.3,8.32,8.3,8.32,137800.0,4.4865,4.4973,4.4865,4.4973,137800.0
2006-02-15 14:00:00,8.32,8.32,8.31,8.32,105100.0,4.4973,4.4973,4.4919,4.4973,105100.0
2006-02-15 14:10:00,8.31,8.34,8.31,8.34,442400.0,4.4919,4.5081,4.4919,4.5081,442400.0
2006-02-15 14:20:00,8.34,8.35,8.33,8.34,298900.0,4.5081,4.5135,4.5027,4.5081,298900.0
2006-02-15 14:30:00,8.35,8.35,8.33,8.35,192100.0,4.5135,4.5135,4.5027,4.5135,192100.0
2006-02-15 14:40:00,8.34,8.35,8.33,8.34,459800.0,4.5081,4.5135,4.5027,4.5081,459800.0
2006-02-15 14:50:00,8.34,8.36,8.33,8.36,317600.0,4.5081,4.5189,4.5027,4.5189,317600.0
2006-02-15 15:00:00,8.36,8.38,8.35,8.38,413800.0,4.5189,4.5297,4.5135,4.5297,413800.0
2006-02-15 15:10:00,8.38,8.38,8.36,8.38,292800.0,4.5297,4.5297,4.5189,4.5297,292800.0
2006-02-15 15:20:00,8.37,8.38,8.36,8.37,232200.0,4.5243,4.5297,4.5189,4.5243,232200.0
2006-02-15 15:30:00,8.36,8.38,8.35,8.38,588000.0,4.5189,4.5297,4.5135,4.5297,588000.0
2006-02-15 15:40:00,8.37,8.39,8.37,8.37,356600.0,4.5243,4.5351,4.5243,4.5243,356600.0
2006-02-15 15:50:00,8.38,8.39,8.37,8.38,592000.0,4.5297,4.5351,4.5243,4.5297,592000.0
2006-02-16 09:30:00,8.42,8.5,8.38,8.47,1436400.0,4.5513,4.5946,4.5297,4.5784,1436400.0
2006-02-16 09:40:00,8.48,8.49,8.45,8.46,639800.0,4.5838,4.5892,4.5676,4.573,639800.0
2006-02-16 09:50:00,8.44,8.45,8.42,8.43,554800.0,4.5621,4.5676,4.5513,4.5567,554800.0
2006-02-16 10:00:00,8.43,8.47,8.42,8.46,682600.0,4.5567,4.5784,4.5513,4.573,682600.0
2006-02-16 10:10:00,8.47,8.48,8.45,8.45,858400.0,4.5784,4.5838,4.5676,4.5676,858400.0
2006-02-16 10:20:00,8.46,8.46,8.44,8.45,454600.0,4.573,4.573,4.5621,4.5676,454600.0
2006-02-16 10:30:00,8.44,8.45,8.43,8.45,1023000.0,4.5621,4.5676,4.5567,4.5676,1023000.0
2006-02-16 10:40:00,8.45,8.46,8.44,8.44,225800.0,4.5676,4.573,4.5621,4.5621,225800.0
2006-02-16 10:50:00,8.45,8.45,8.44,8.44,234100.0,4.5676,4.5676,4.5621,4.5621,234100.0
2006-02-16 11:00:00,8.45,8.45,8.44,8.45,56100.0,4.5676,4.5676,4.5621,4.5676,56100.0
2006-02-16 11:10:00,8.44,8.45,8.43,8.44,286100.0,4.5621,4.5676,4.5567,4.5621,286100.0
2006-02-16 11:20:00,8.44,8.44,8.42,8.43,295000.0,4.5621,4.5621,4.5513,4.5567,295000.0
2006-02-16 11:30:00,8.42,8.43,8.42,8.43,111800.0,4.5513,4.5567,4.5513,4.5567,111800.0
2006-02-16 11:40:00,8.42,8.43,8.42,8.42,122600.0,4.5513,4.5567,4.5513,4.5513,122600.0
2006-02-16 11:50:00,8.42,8.43,8.42,8.42,89200.0,4.5513,4.5567,4.5513,4.5513,89200.0
2006-02-16 12:00:00,8.43,8.43,8.4,8.4,309500.0,4.5567,4.5567,4.5405,4.5405,309500.0
2006-02-16 12:10:00,8.41,8.42,8.38,8.4,212700.0,4.5459,4.5513,4.5297,4.5405,212700.0
2006-02-16 12:20:00,8.4,8.4,8.38,8.39,184800.0,4.5405,4.5405,4.5297,4.5351,184800.0
2006-02-16 12:30:00,8.39,8.4,8.38,8.39,400600.0,4.5351,4.5405,4.5297,4.5351,400600.0
2006-02-16 12:40:00,8.38,8.41,8.38,8.39,375300.0,4.5297,4.5459,4.5297,4.5351,375300.0
2006-02-16 12:50:00,8.39,8.4,8.39,8.4,39700.0,4.5351,4.5405,4.5351,4.5405,39700.0
2006-02-16 13:00:00,8.39,8.4,8.38,8.39,198300.0,4.5351,4.5405,4.5297,4.5351,198300.0
2006-02-16 13:10:00,8.39,8.4,8.39,8.4,49500.0,4.5351,4.5405,4.5351,4.5405,49500.0
2006-02-16 13:20:00,8.39,8.4,8.39,8.4,84800.0,4.5351,4.5405,4.5351,4.5405,84800.0
2006-02-16 13:30:00,8.4,8.4,8.36,8.37,308300.0,4.5405,4.5405,4.5189,4.5243,308300.0
2006-02-16 13:40:00,8.37,8.39,8.35,8.35,459700.0,4.5243,4.5351,4.5135,4.5135,459700.0
2006-02-16 13:50:00,8.35,8.36,8.32,8.33,388100.0,4.5135,4.5189,4.4973,4.5027,388100.0
2006-02-16 14:00:00,8.33,8.34,8.33,8.33,229700.0,4.5027,4.5081,4.5027,4.5027,229700.0
2006-02-16 14:10:00,8.34,8.36,8.31,8.36,387500.0,4.5081,4.5189,4.4919,4.5189,387500.0
2006-02-16 14:20:00,8.36,8.36,8.34,8.35,146700.0,4.5189,4.5189,4.5081,4.5135,146700.0
2006-02-16 14:30:00,8.35,8.36,8.35,8.35,114500.0,4.5135,4.5189,4.5135,4.5135,114500.0
2006-02-16 14:40:00,8.36,8.37,8.35,8.36,311100.0,4.5189,4.5243,4.5135,4.5189,311100.0
2006-02-16 14:50:00,8.37,8.37,8.35,8.35,333800.0,4.5243,4.5243,4.5135,4.5135,333800.0
2006-02-16 15:00:00,8.36,8.37,8.35,8.35,279800.0,4.5189,4.5243,4.5135,4.5135,279800.0
2006-02-16 15:10:00,8.36,8.37,8.35,8.36,422200.0,4.5189,4.5243,4.5135,4.5189,422200.0
2006-02-16 15:20:00,8.37,8.37,8.35,8.36,268600.0,4.5243,4.5243,4.5135,4.5189,268600.0
2006-02-16 15:30:00,8.36,8.38,8.35,8.36,1060600.0,4.5189,4.5297,4.5135,4.5189,1060600.0
2006-02-16 15:40:00,8.36,8.36,8.35,8.36,459600.0,4.5189,4.5189,4.5135,4.5189,459600.0
2006-02-16 15:50:00,8.36,8.39,8.35,8.38,918200.0,4.5189,4.5351,4.5135,4.5297,918200.0
2006-02-17 09:30:00,8.43,8.47,8.42,8.47,1356200.0,4.5567,4.5784,4.5513,4.5784,1356200.0
2006-02-17 09:40:00,8.46,8.48,8.45,8.48,357300.0,4.573,4.5838,4.5676,4.5838,357300.0
2006-02-17 09:50:00,8.48,8.48,8.45,8.47,219100.0,4.5838,4.5838,4.5676,4.5784,219100.0
2006-02-17 10:00:00,8.47,8.48,8.46,8.48,350400.0,4.5784,4.5838,4.573,4.5838,350400.0
2006-02-17 10:10:00,8.47,8.48,8.44,8.44,292500.0,4.5784,4.5838,4.5621,4.5621,292500.0
2006-02-17 10:20:00,8.45,8.45,8.44,8.44,276200.0,4.5676,4.5676,4.5621,4.5621,276200.0
2006-02-17 10:30:00,8.44,8.46,8.44,8.46,260600.0,4.5621,4.573,4.5621,4.573,260600.0
2006-02-17 10:40:00,8.45,8.48,8.45,8.47,322900.0,4.5676,4.5838,4.5676,4.5784,322900.0
2006-02-17 10:50:00,8.47,8.48,8.46,8.46,175000.0,4.5784,4.5838,4.573,4.573,175000.0
2006-02-17 11:00:00,8.47,8.47,8.45,8.45,189800.0,4.5784,4.5784,4.5676,4.5676,189800.0
2006-02-17 11:10:00,8.45,8.47,8.45,8.46,410000.0,4.5676,4.5784,4.5676,4.573,410000.0
2006-02-17 11:20:00,8.46,8.47,8.45,8.47,379500.0,4.573,4.5784,4.5676,4.5784,379500.0
2006-02-17 11:30:00,8.47,8.48,8.47,8.48,161000.0,4.5784,4.5838,4.5784,4.5838,161000.0
2006-02-17 11:40:00,8.48,8.49,8.47,8.47,277800.0,4.5838,4.5892,4.5784,4.5784,277800.0
2006-02-17 11:50:00,8.47,8.49,8.47,8.48,258900.0,4.5784,4.5892,4.5784,4.5838,258900.0
2006-02-17 12:00:00,8.49,8.49,8.48,8.49,109100.0,4.5892,4.5892,4.5838,4.5892,109100.0
2006-02-17 12:10:00,8.49,8.49,8.47,8.48,301600.0,4.5892,4.5892,4.5784,4.5838,301600.0
2006-02-17 12:20:00,8.48,8.49,8.48,8.49,87400.0,4.5838,4.5892,4.5838,4.5892,87400.0
2006-02-17 12:30:00,8.49,8.49,8.47,8.47,43700.0,4.5892,4.5892,4.5784,4.5784,43700.0
2006-02-17 12:40:00,8.48,8.48,8.47,8.47,194200.0,4.5838,4.5838,4.5784,4.5784,194200.0
2006-02-17 12:50:00,8.47,8.49,8.47,8.48,266800.0,4.5784,4.5892,4.5784,4.5838,266800.0
2006-02-17 13:00:00,8.48,8.48,8.47,8.47,54300.0,4.5838,4.5838,4.5784,4.5784,54300.0
2006-02-17 13:10:00,8.47,8.48,8.47,8.48,63300.0,4.5784,4.5838,4.5784,4.5838,63300.0
2006-02-17 13:20:00,8.47,8.48,8.47,8.47,58600.0,4.5784,4.5838,4.5784,4.5784,58600.0
2006-02-17 13:30:00,8.47,8.48,8.47,8.48,155300.0,4.5784,4.5838,4.5784,4.5838,155300.0
2006-02-17 13:40:00,8.47,8.48,8.47,8.48,140400.0,4.5784,4.5838,4.5784,4.5838,140400.0
2006-02-17 13:50:00,8.48,8.48,8.47,8.48,147900.0,4.5838,4.5838,4.5784,4.5838,147900.0
2006-02-17 14:00:00,8.48,8.48,8.47,8.48,51100.0,4.5838,4.5838,4.5784,4.5838,51100.0
2006-02-17 14:10:00,8.47,8.48,8.47,8.47,42700.0,4.5784,4.5838,4.5784,4.5784,42700.0
2006-02-17 14:20:00,8.47,8.48,8.47,8.48,70300.0,4.5784,4.5838,4.5784,4.5838,70300.0
2006-02-17 14:30:00,8.47,8.48,8.47,8.47,85300.0,4.5784,4.5838,4.5784,4.5784,85300.0
2006-02-17 14:40:00,8.48,8.48,8.47,8.48,91000.0,4.5838,4.5838,4.5784,4.5838,91000.0
2006-02-17 14:50:00,8.48,8.49,8.47,8.48,522800.0,4.5838,4.5892,4.5784,4.5838,522800.0
2006-02-17 15:00:00,8.48,8.49,8.47,8.49,259900.0,4.5838,4.5892,4.5784,4.5892,259900.0
2006-02-17 15:10:00,8.49,8.49,8.47,8.48,304600.0,4.5892,4.5892,4.5784,4.5838,304600.0
2006-02-17 15:20:00,8.48,8.48,8.47,8.47,290400.0,4.5838,4.5838,4.5784,4.5784,290400.0
2006-02-17 15:30:00,8.47,8.49,8.47,8.48,629000.0,4.5784,4.5892,4.5784,4.5838,629000.0
2006-02-17 15:40:00,8.48,8.49,8.46,8.46,409300.0,4.5838,4.5892,4.573,4.573,409300.0
2006-02-17 15:50:00,8.47,8.47,8.44,8.44,464700.0,4.5784,4.5784,4.5621,4.5621,464700.0
2006-02-21 09:30:00,8.45,8.46,8.42,8.43,407600.0,4.5676,4.573,4.5513,4.5567,407600.0
2006-02-21 09:40:00,8.43,8.45,8.43,8.44,239200.0,4.5567,4.5676,4.5567,4.5621,239200.0
2006-02-21 09:50:00,8.43,8.44,8.41,8.41,160300.0,4.5567,4.5621,4.5459,4.5459,160300.0
2006-02-21 10:00:00,8.42,8.43,8.4,8.42,237400.0,4.5513,4.5567,4.5405,4.5513,237400.0
2006-02-21 10:10:00,8.41,8.42,8.4,8.42,245700.0,4.5459,4.5513,4.5405,4.5513,245700.0
2006-02-21 10:20:00,8.41,8.42,8.41,8.41,243800.0,4.5459,4.5513,4.5459,4.5459,243800.0
2006-02-21 10:30:00,8.41,8.43,8.4,8.4,338000.0,4.5459,4.5567,4.5405,4.5405,338000.0
2006-02-21 10:40:00,8.4,8.43,8.4,8.4,291800.0,4.5405,4.5567,4.5405,4.5405,291800.0
2006-02-21 10:50:00,8.41,8.42,8.4,8.41,317400.0,4.5459,4.5513,4.5405,4.5459,317400.0
2006-02-21 11:00:00,8.42,8.42,8.41,8.41,176000.0,4.5513,4.5513,4.5459,4.5459,176000.0
2006-02-21 11:10:00,8.42,8.42,8.41,8.41,255500.0,4.5513,4.5513,4.5459,4.5459,255500.0
2006-02-21 11:20:00,8.42,8.42,8.41,8.41,167400.0,4.5513,4.5513,4.5459,4.5459,167400.0
2006-02-21 11:30:00,8.41,8.42,8.4,8.41,89000.0,4.5459,4.5513,4.5405,4.5459,89000.0
2006-02-21 11:40:00,8.42,8.42,8.4,8.41,127800.0,4.5513,4.5513,4.5405,4.5459,127800.0
2006-02-21 11:50:00,8.41,8.41,8.35,8.35,252100.0,4.5459,4.5459,4.5135,4.5135,252100.0
2006-02-21 12:00:00,8.35,8.36,8.33,8.33,298400.0,4.5135,4.5189,4.5027,4.5027,298400.0
2006-02-21 12:10:00,8.34,8.34,8.31,8.31,306600.0,4.5081,4.5081,4.4919,4.4919,306600.0
2006-02-21 12:20:00,8.32,8.32,8.31,8.32,212800.0,4.4973,4.4973,4.4919,4.4973,212800.0
2006-02-21 12:30:00,8.31,8.34,8.31,8.34,331000.0,4.4919,4.5081,4.4919,4.5081,331000.0
2006-02-21 12:40:00,8.34,8.35,8.32,8.32,292100.0,4.5081,4.5135,4.4973,4.4973,292100.0
2006-02-21 12:50:00,8.33,8.34,8.32,8.34,138100.0,4.5027,4.5081,4.4973,4.5081,138100.0
2006-02-21 13:00:00,8.34,8.34,8.33,8.33,89400.0,4.5081,4.5081,4.5027,4.5027,89400.0
2006-02-21 13:10:00,8.34,8.34,8.33,8.34,199300.0,4.5081,4.5081,4.5027,4.5081,199300.0
2006-02-21 13:20:00,8.33,8.34,8.33,8.33,43800.0,4.5027,4.5081,4.5027,4.5027,43800.0
2006-02-21 13:30:00,8.34,8.34,8.33,8.33,52900.0,4.5081,4.5081,4.5027,4.5027,52900.0
2006-02-21 13:40:00,8.33,8.34,8.33,8.33,33200.0,4.5027,4.5081,4.5027,4.5027,33200.0
2006-02-21 13:50:00,8.34,8.34,8.32,8.33,117900.0,4.5081,4.5081,4.4973,4.5027,117900.0
2006-02-21 14:00:00,8.32,8.34,8.32,8.33,211700.0,4.4973,4.5081,4.4973,4.5027,211700.0
2006-02-21 14:10:00,8.33,8.36,8.33,8.35,285900.0,4.5027,4.5189,4.5027,4.5135,285900.0
2006-02-21 14:20:00,8.35,8.37,8.34,8.34,256700.0,4.5135,4.5243,4.5081,4.5081,256700.0
2006-02-21 14:30:00,8.34,8.36,8.34,8.35,165700.0,4.5081,4.5189,4.5081,4.5135,165700.0
2006-02-21 14:40:00,8.35,8.4,8.35,8.4,552200.0,4.5135,4.5405,4.5135,4.5405,552200.0
2006-02-21 14:50:00,8.4,8.4,8.38,8.38,302900.0,4.5405,4.5405,4.5297,4.5297,302900.0
2006-02-21 15:00:00,8.39,8.4,8.38,8.4,394400.0,4.5351,4.5405,4.5297,4.5405,394400.0
2006-02-21 15:10:00,8.39,8.43,8.39,8.42,545900.0,4.5351,4.5567,4.5351,4.5513,545900.0
2006-02-21 15:20:00,8.43,8.43,8.4,8.41,625100.0,4.5567,4.5567,4.5405,4.5459,625100.0
2006-02-21 15:30:00,8.41,8.42,8.4,8.41,309900.0,4.5459,4.5513,4.5405,4.5459,309900.0
2006-02-21 15:40:00,8.41,8.41,8.4,8.4,402400.0,4.5459,4.5459,4.5405,4.5405,402400.0
2006-02-21 15:50:00,8.4,8.41,8.39,8.4,301800.0,4.5405,4.5459,4.5351,4.5405,301800.0
2006-02-22 09:30:00,8.41,8.44,8.35,8.36,372800.0,4.5459,4.5621,4.5135,4.5189,372800.0
2006-02-22 09:40:00,8.37,8.37,8.32,8.33,345900.0,4.5243,4.5243,4.4973,4.5027,345900.0
2006-02-22 09:50:00,8.32,8.32,8.28,8.28,338900.0,4.4973,4.4973,4.4757,4.4757,338900.0
2006-02-22 10:00:00,8.29,8.3,8.28,8.29,1010100.0,4.4811,4.4865,4.4757,4.4811,1010100.0
2006-02-22 10:10:00,8.29,8.3,8.29,8.29,171400.0,4.4811,4.4865,4.4811,4.4811,171400.0
2006-02-22 10:20:00,8.3,8.3,8.29,8.3,106400.0,4.4865,4.4865,4.4811,4.4865,106400.0
2006-02-22 10:30:00,8.3,8.3,8.29,8.3,146000.0,4.4865,4.4865,4.4811,4.4865,146000.0
2006-02-22 10:40:00,8.3,8.3,8.29,8.29,137900.0,4.4865,4.4865,4.4811,4.4811,137900.0
2006-02-22 10:50:00,8.29,8.3,8.29,8.3,53800.0,4.4811,4.4865,4.4811,4.4865,53800.0
2006-02-22 11:00:00,8.29,8.3,8.29,8.3,81600.0,4.4811,4.4865,4.4811,4.4865,81600.0
2006-02-22 11:10:00,8.3,8.3,8.29,8.3,190000.0,4.4865,4.4865,4.4811,4.4865,190000.0
2006-02-22 11:20:00,8.3,8.32,8.29,8.32,780400.0,4.4865,4.4973,4.4811,4.4973,780400.0
2006-02-22 11:30:00,8.32,8.34,8.3,8.34,417500.0,4.4973,4.5081,4.4865,4.5081,417500.0
2006-02-22 11:40:00,8.34,8.35,8.32,8.34,434700.0,4.5081,4.5135,4.4973,4.5081,434700.0
2006-02-22 11:50:00,8.35,8.36,8.33,8.36,282300.0,4.5135,4.5189,4.5027,4.5189,282300.0
2006-02-22 12:00:00,8.35,8.35,8.33,8.35,166800.0,4.5135,4.5135,4.5027,4.5135,166800.0
2006-02-22 12:10:00,8.35,8.36,8.34,8.35,157600.0,4.5135,4.5189,4.5081,4.5135,157600.0
2006-02-22 12:20:00,8.34,8.35,8.33,8.34,128600.0,4.5081,4.5135,4.5027,4.5081,128600.0
2006-02-22 12:30:00,8.33,8.34,8.31,8.31,132800.0,4.5027,4.5081,4.4919,4.4919,132800.0
2006-02-22 12:40:00,8.31,8.33,8.31,8.31,231100.0,4.4919,4.5027,4.4919,4.4919,231100.0
2006-02-22 12:50:00,8.31,8.32,8.3,8.3,202500.0,4.4919,4.4973,4.4865,4.4865,202500.0
2006-02-22 13:00:00,8.3,8.32,8.3,8.3,178100.0,4.4865,4.4973,4.4865,4.4865,178100.0
2006-02-22 13:10:00,8.31,8.33,8.29,8.32,264000.0,4.4919,4.5027,4.4811,4.4973,264000.0
2006-02-22 13:20:00,8.32,8.32,8.3,8.3,133500.0,4.4973,4.4973,4.4865,4.4865,133500.0
2006-02-22 13:30:00,8.31,8.31,8.3,8.31,53000.0,4.4919,4.4919,4.4865,4.4919,53000.0
2006-02-22 13:40:00,8.31,8.31,8.3,8.3,82600.0,4.4919,4.4919,4.4865,4.4865,82600.0
2006-02-22 13:50:00,8.31,8.31,8.28,8.3,347200.0,4.4919,4.4919,4.4757,4.4865,347200.0
2006-02-22 14:00:00,8.3,8.3,8.29,8.3,90000.0,4.4865,4.4865,4.4811,4.4865,90000.0
2006-02-22 14:10:00,8.29,8.32,8.29,8.3,363300.0,4.4811,4.4973,4.4811,4.4865,363300.0
2006-02-22 14:20:00,8.29,8.3,8.29,8.3,127900.0,4.4811,4.4865,4.4811,4.4865,127900.0
2006-02-22 14:30:00,8.29,8.32,8.29,8.3,455900.0,4.4811,4.4973,4.4811,4.4865,455900.0
2006-02-22 14:40:00,8.31,8.32,8.29,8.3,375600.0,4.4919,4.4973,4.4811,4.4865,375600.0
2006-02-22 14:50:00,8.3,8.31,8.29,8.29,579500.0,4.4865,4.4919,4.4811,4.4811,579500.0
2006-02-22 15:00:00,8.3,8.31,8.29,8.31,509700.0,4.4865,4.4919,4.4811,4.4919,509700.0
2006-02-22 15:10:00,8.31,8.35,8.3,8.35,999900.0,4.4919,4.5135,4.4865,4.5135,999900.0
2006-02-22 15:20:00,8.34,8.35,8.33,8.34,669400.0,4.5081,4.5135,4.5027,4.5081,669400.0
2006-02-22 15:30:00,8.33,8.34,8.33,8.34,142200.0,4.5027,4.5081,4.5027,4.5081,142200.0
2006-02-22 15:40:00,8.33,8.34,8.3,8.3,671000.0,4.5027,4.5081,4.4865,4.4865,671000.0
2006-02-22 15:50:00,8.31,8.31,8.29,8.3,560200.0,4.4919,4.4919,4.4811,4.4865,560200.0
2006-02-23 09:30:00,8.3,8.3,8.27,8.28,369200.0,4.4865,4.4865,4.4703,4.4757,369200.0
2006-02-23 09:40:00,8.28,8.28,8.23,8.23,525700.0,4.4757,4.4757,4.4486,4.4486,525700.0
2006-02-23 09:50:00,8.24,8.24,8.2,8.2,413500.0,4.454,4.454,4.4324,4.4324,413500.0
2006-02-23 10:00:00,8.2,8.21,8.15,8.16,862400.0,4.4324,4.4378,4.4054,4.4108,862400.0
2006-02-23 10:10:00,8.16,8.19,8.15,8.19,381400.0,4.4108,4.427,4.4054,4.427,381400.0
2006-02-23 10:20:00,8.18,8.2,8.18,8.18,675700.0,4.4216,4.4324,4.4216,4.4216,675700.0
2006-02-23 10:30:00,8.18,8.19,8.17,8.17,380800.0,4.4216,4.427,4.4162,4.4162,380800.0
2006-02-23 10:40:00,8.18,8.18,8.16,8.16,331800.0,4.4216,4.4216,4.4108,4.4108,331800.0
2006-02-23 10:50:00,8.16,8.17,8.16,8.17,145800.0,4.4108,4.4162,4.4108,4.4162,145800.0
2006-02-23 11:00:00,8.16,8.17,8.16,8.16,237600.0,4.4108,4.4162,4.4108,4.4108,237600.0
2006-02-23 11:10:00,8.17,8.17,8.16,8.17,149500.0,4.4162,4.4162,4.4108,4.4162,149500.0
2006-02-23 11:20:00,8.16,8.17,8.15,8.17,610600.0,4.4108,4.4162,4.4054,4.4162,610600.0
2006-02-23 11:30:00,8.17,8.18,8.16,8.16,397000.0,4.4162,4.4216,4.4108,4.4108,397000.0
2006-02-23 11:40:00,8.17,8.19,8.17,8.19,284900.0,4.4162,4.427,4.4162,4.427,284900.0
2006-02-23 11:50:00,8.19,8.19,8.18,8.18,289700.0,4.427,4.427,4.4216,4.4216,289700.0
2006-02-23 12:00:00,8.18,8.19,8.17,8.18,225600.0,4.4216,4.427,4.4162,4.4216,225600.0
2006-02-23 12:10:00,8.18,8.18,8.17,8.17,145800.0,4.4216,4.4216,4.4162,4.4162,145800.0
2006-02-23 12:20:00,8.17,8.18,8.17,8.18,111700.0,4.4162,4.4216,4.4162,4.4216,111700.0
2006-02-23 12:30:00,8.17,8.18,8.16,8.16,316900.0,4.4162,4.4216,4.4108,4.4108,316900.0
2006-02-23 12:40:00,8.17,8.18,8.16,8.18,360500.0,4.4162,4.4216,4.4108,4.4216,360500.0
2006-02-23 12:50:00,8.18,8.18,8.16,8.17,223400.0,4.4216,4.4216,4.4108,4.4162,223400.0
2006-02-23 13:00:00,8.16,8.17,8.16,8.16,119700.0,4.4108,4.4162,4.4108,4.4108,119700.0
2006-02-23 13:10:00,8.16,8.18,8.16,8.17,350600.0,4.4108,4.4216,4.4108,4.4162,350600.0
2006-02-23 13:20:00,8.17,8.19,8.16,8.17,568400.0,4.4162,4.427,4.4108,4.4162,568400.0
2006-02-23 13:30:00,8.18,8.2,8.17,8.18,779600.0,4.4216,4.4324,4.4162,4.4216,779600.0
2006-02-23 13:40:00,8.19,8.2,8.18,8.19,521500.0,4.427,4.4324,4.4216,4.427,521500.0
2006-02-23 13:50:00,8.19,8.2,8.19,8.2,208800.0,4.427,4.4324,4.427,4.4324,208800.0
2006-02-23 14:00:00,8.2,8.21,8.19,8.2,501200.0,4.4324,4.4378,4.427,4.4324,501200.0
2006-02-23 14:10:00,8.2,8.2,8.19,8.19,186900.0,4.4324,4.4324,4.427,4.427,186900.0
2006-02-23 14:20:00,8.19,8.2,8.19,8.2,254700.0,4.427,4.4324,4.427,4.4324,254700.0
2006-02-23 14:30:00,8.19,8.2,8.19,8.19,133000.0,4.427,4.4324,4.427,4.427,133000.0
2006-02-23 14:40:00,8.19,8.2,8.19,8.2,283200.0,4.427,4.4324,4.427,4.4324,283200.0
2006-02-23 14:50:00,8.19,8.2,8.18,8.18,147400.0,4.427,4.4324,4.4216,4.4216,147400.0
2006-02-23 15:00:00,8.19,8.19,8.17,8.17,169500.0,4.427,4.427,4.4162,4.4162,169500.0
2006-02-23 15:10:00,8.17,8.18,8.17,8.17,287900.0,4.4162,4.4216,4.4162,4.4162,287900.0
2006-02-23 15:20:00,8.16,8.17,8.16,8.16,372900.0,4.4108,4.4162,4.4108,4.4108,372900.0
2006-02-23 15:30:00,8.16,8.17,8.16,8.17,817000.0,4.4108,4.4162,4.4108,4.4162,817000.0
2006-02-23 15:40:00,8.16,8.17,8.15,8.17,1024400.0,4.4108,4.4162,4.4054,4.4162,1024400.0
2006-02-23 15:50:00,8.17,8.17,8.16,8.16,816600.0,4.4162,4.4162,4.4108,4.4108,816600.0
2006-02-24 09:30:00,8.21,8.21,8.17,8.18,636100.0,4.4378,4.4378,4.4162,4.4216,636100.0
2006-02-24 09:40:00,8.18,8.18,8.16,8.18,595000.0,4.4216,4.4216,4.4108,4.4216,595000.0
2006-02-24 09:50:00,8.18,8.19,8.16,8.16,292600.0,4.4216,4.427,4.4108,4.4108,292600.0
2006-02-24 10:00:00,8.17,8.17,8.15,8.15,401600.0,4.4162,4.4162,4.4054,4.4054,401600.0
2006-02-24 10:10:00,8.15,8.15,8.11,8.13,454200.0,4.4054,4.4054,4.3838,4.3946,454200.0
2006-02-24 10:20:00,8.12,8.13,8.12,8.12,138700.0,4.3892,4.3946,4.3892,4.3892,138700.0
2006-02-24 10:30:00,8.12,8.13,8.12,8.13,415900.0,4.3892,4.3946,4.3892,4.3946,415900.0
2006-02-24 10:40:00,8.13,8.16,8.12,8.14,508900.0,4.3946,4.4108,4.3892,4.4,508900.0
2006-02-24 10:50:00,8.14,8.15,8.13,8.13,221200.0,4.4,4.4054,4.3946,4.3946,221200.0
2006-02-24 11:00:00,8.14,8.14,8.13,8.14,245800.0,4.4,4.4,4.3946,4.4,245800.0
2006-02-24 11:10:00,8.14,8.15,8.13,8.14,136900.0,4.4,4.4054,4.3946,4.4,136900.0
2006-02-24 11:20:00,8.14,8.14,8.13,8.13,214200.0,4.4,4.4,4.3946,4.3946,214200.0
2006-02-24 11:30:00,8.14,8.14,8.13,8.13,284400.0,4.4,4.4,4.3946,4.3946,284400.0
2006-02-24 11:40:00,8.14,8.14,8.13,8.14,98300.0,4.4,4.4,4.3946,4.4,98300.0
2006-02-24 11:50:00,8.13,8.14,8.12,8.13,198300.0,4.3946,4.4,4.3892,4.3946,198300.0
2006-02-24 12:00:00,8.13,8.14,8.12,8.14,92600.0,4.3946,4.4,4.3892,4.4,92600.0
2006-02-24 12:10:00,8.14,8.14,8.13,8.14,118500.0,4.4,4.4,4.3946,4.4,118500.0
2006-02-24 12:20:00,8.14,8.15,8.13,8.15,160000.0,4.4,4.4054,4.3946,4.4054,160000.0
2006-02-24 12:30:00,8.14,8.15,8.14,8.15,110600.0,4.4,4.4054,4.4,4.4054,110600.0
2006-02-24 12:40:00,8.14,8.18,8.14,8.18,471800.0,4.4,4.4216,4.4,4.4216,471800.0
2006-02-24 12:50:00,8.17,8.18,8.17,8.17,82100.0,4.4162,4.4216,4.4162,4.4162,82100.0
2006-02-24 13:00:00,8.18,8.18,8.16,8.16,188000.0,4.4216,4.4216,4.4108,4.4108,188000.0
2006-02-24 13:10:00,8.16,8.17,8.15,8.15,136100.0,4.4108,4.4162,4.4054,4.4054,136100.0
2006-02-24 13:20:00,8.15,8.16,8.15,8.15,145400.0,4.4054,4.4108,4.4054,4.4054,145400.0
2006-02-24 13:30:00,8.15,8.16,8.13,8.15,202100.0,4.4054,4.4108,4.3946,4.4054,202100.0
2006-02-24 13:40:00,8.15,8.15,8.13,8.13,231500.0,4.4054,4.4054,4.3946,4.3946,231500.0
2006-02-24 13:50:00,8.13,8.14,8.12,8.13,90900.0,4.3946,4.4,4.3892,4.3946,90900.0
2006-02-24 14:00:00,8.12,8.13,8.12,8.12,215400.0,4.3892,4.3946,4.3892,4.3892,215400.0
2006-02-24 14:10:00,8.13,8.13,8.12,8.12,53300.0,4.3946,4.3946,4.3892,4.3892,53300.0
2006-02-24 14:20:00,8.13,8.13,8.11,8.13,170100.0,4.3946,4.3946,4.3838,4.3946,170100.0
2006-02-24 14:30:00,8.12,8.13,8.11,8.11,169200.0,4.3892,4.3946,4.3838,4.3838,169200.0
2006-02-24 14:40:00,8.11,8.12,8.1,8.11,223700.0,4.3838,4.3892,4.3784,4.3838,223700.0
2006-02-24 14:50:00,8.1,8.11,8.1,8.1,194800.0,4.3784,4.3838,4.3784,4.3784,194800.0
2006-02-24 15:00:00,8.1,8.11,8.1,8.11,348800.0,4.3784,4.3838,4.3784,4.3838,348800.0
2006-02-24 15:10:00,8.1,8.11,8.1,8.11,323000.0,4.3784,4.3838,4.3784,4.3838,323000.0
2006-02-24 15:20:00,8.1,8.11,8.1,8.11,632200.0,4.3784,4.3838,4.3784,4.3838,632200.0
2006-02-24 15:30:00,8.11,8.11,8.06,8.06,828400.0,4.3838,4.3838,4.3567,4.3567,828400.0
2006-02-24 15:40:00,8.07,8.1,8.06,8.09,779800.0,4.3621,4.3784,4.3567,4.373,779800.0
2006-02-24 15:50:00,8.09,8.1,8.09,8.09,787400.0,4.373,4.3784,4.373,4.373,787400.0
2006-02-27 09:30:00,8.15,8.19,8.14,8.18,333600.0,4.4054,4.427,4.4,4.4216,333600.0
2006-02-27 09:40:00,8.17,8.21,8.17,8.2,495800.0,4.4162,4.4378,4.4162,4.4324,495800.0
2006-02-27 09:50:00,8.2,8.2,8.17,8.18,486800.0,4.4324,4.4324,4.4162,4.4216,486800.0
2006-02-27 10:00:00,8.18,8.18,8.15,8.15,466200.0,4.4216,4.4216,4.4054,4.4054,466200.0
2006-02-27 10:10:00,8.16,8.18,8.14,8.14,540800.0,4.4108,4.4216,4.4,4.4,540800.0
2006-02-27 10:20:00,8.14,8.15,8.13,8.15,722500.0,4.4,4.4054,4.3946,4.4054,722500.0
2006-02-27 10:30:00,8.15,8.16,8.14,8.14,749400.0,4.4054,4.4108,4.4,4.4,749400.0
2006-02-27 10:40:00,8.15,8.15,8.11,8.12,763400.0,4.4054,4.4054,4.3838,4.3892,763400.0
2006-02-27 10:50:00,8.12,8.12,8.11,8.12,220900.0,4.3892,4.3892,4.3838,4.3892,220900.0
2006-02-27 11:00:00,8.12,8.12,8.11,8.12,191000.0,4.3892,4.3892,4.3838,4.3892,191000.0
2006-02-27 11:10:00,8.12,8.15,8.11,8.15,633700.0,4.3892,4.4054,4.3838,4.4054,633700.0
2006-02-27 11:20:00,8.15,8.17,8.14,8.17,202800.0,4.4054,4.4162,4.4,4.4162,202800.0
2006-02-27 11:30:00,8.17,8.17,8.15,8.16,111800.0,4.4162,4.4162,4.4054,4.4108,111800.0
2006-02-27 11:40:00,8.16,8.16,8.15,8.16,94300.0,4.4108,4.4108,4.4054,4.4108,94300.0
2006-02-27 11:50:00,8.16,8.17,8.16,8.17,105500.0,4.4108,4.4162,4.4108,4.4162,105500.0
2006-02-27 12:00:00,8.17,8.17,8.15,8.15,168900.0,4.4162,4.4162,4.4054,4.4054,168900.0
2006-02-27 12:10:00,8.16,8.17,8.15,8.17,124600.0,4.4108,4.4162,4.4054,4.4162,124600.0
2006-02-27 12:20:00,8.16,8.17,8.15,8.16,94000.0,4.4108,4.4162,4.4054,4.4108,94000.0
2006-02-27 12:30:00,8.16,8.16,8.14,8.15,104300.0,4.4108,4.4108,4.4,4.4054,104300.0
2006-02-27 12:40:00,8.16,8.16,8.15,8.15,96600.0,4.4108,4.4108,4.4054,4.4054,96600.0
2006-02-27 12:50:00,8.16,8.16,8.14,8.14,120700.0,4.4108,4.4108,4.4,4.4,120700.0
2006-02-27 13:00:00,8.14,8.15,8.14,8.14,49500.0,4.4,4.4054,4.4,4.4,49500.0
2006-02-27 13:10:00,8.15,8.15,8.14,8.15,697600.0,4.4054,4.4054,4.4,4.4054,697600.0
2006-02-27 13:20:00,8.15,8.16,8.14,8.16,452400.0,4.4054,4.4108,4.4,4.4108,452400.0
2006-02-27 13:30:00,8.16,8.16,8.15,8.16,251100.0,4.4108,4.4108,4.4054,4.4108,251100.0
2006-02-27 13:40:00,8.16,8.16,8.15,8.15,194500.0,4.4108,4.4108,4.4054,4.4054,194500.0
2006-02-27 13:50:00,8.15,8.2,8.13,8.14,407000.0,4.4054,4.4324,4.3946,4.4,407000.0
2006-02-27 14:00:00,8.13,8.15,8.13,8.15,300600.0,4.3946,4.4054,4.3946,4.4054,300600.0
2006-02-27 14:10:00,8.15,8.15,8.13,8.14,192500.0,4.4054,4.4054,4.3946,4.4,192500.0
2006-02-27 14:20:00,8.14,8.15,8.13,8.15,381300.0,4.4,4.4054,4.3946,4.4054,381300.0
2006-02-27 14:30:00,8.15,8.15,8.13,8.13,114900.0,4.4054,4.4054,4.3946,4.3946,114900.0
2006-02-27 14:40:00,8.13,8.14,8.12,8.14,232700.0,4.3946,4.4,4.3892,4.4,232700.0
2006-02-27 14:50:00,8.13,8.14,8.13,8.14,322800.0,4.3946,4.4,4.3946,4.4,322800.0
2006-02-27 15:00:00,8.14,8.14,8.13,8.13,458500.0,4.4,4.4,4.3946,4.3946,458500.0
2006-02-27 15:10:00,8.13,8.14,8.11,8.12,619600.0,4.3946,4.4,4.3838,4.3892,619600.0
2006-02-27 15:20:00,8.12,8.13,8.1,8.11,299200.0,4.3892,4.3946,4.3784,4.3838,299200.0
2006-02-27 15:30:00,8.11,8.11,8.09,8.09,617300.0,4.3838,4.3838,4.373,4.373,617300.0
2006-02-27 15:40:00,8.1,8.11,8.09,8.11,254800.0,4.3784,4.3838,4.373,4.3838,254800.0
2006-02-27 15:50:00,8.1,8.11,8.08,8.09,494800.0,4.3784,4.3838,4.3676,4.373,494800.0
2006-02-28 09:30:00,8.09,8.13,8.09,8.11,442400.0,4.373,4.3946,4.373,4.3838,442400.0
2006-02-28 09:40:00,8.11,8.11,8.08,8.09,192500.0,4.3838,4.3838,4.3676,4.373,192500.0
2006-02-28 09:50:00,8.09,8.15,8.08,8.14,798500.0,4.373,4.4054,4.3676,4.4,798500.0
2006-02-28 10:00:00,8.14,8.14,8.13,8.13,200700.0,4.4,4.4,4.3946,4.3946,200700.0
2006-02-28 10:10:00,8.14,8.15,8.13,8.15,603900.0,4.4,4.4054,4.3946,4.4054,603900.0
2006-02-28 10:20:00,8.15,8.16,8.14,8.16,1240700.0,4.4054,4.4108,4.4,4.4108,1240700.0
2006-02-28 10:30:00,8.16,8.16,8.13,8.14,329700.0,4.4108,4.4108,4.3946,4.4,329700.0
2006-02-28 10:40:00,8.13,8.14,8.13,8.14,136400.0,4.3946,4.4,4.3946,4.4,136400.0
2006-02-28 10:50:00,8.14,8.14,8.13,8.14,210100.0,4.4,4.4,4.3946,4.4,210100.0
2006-02-28 11:00:00,8.14,8.14,8.13,8.14,153100.0,4.4,4.4,4.3946,4.4,153100.0
2006-02-28 11:10:00,8.13,8.14,8.11,8.12,140900.0,4.3946,4.4,4.3838,4.3892,140900.0
2006-02-28 11:20:00,8.12,8.12,8.09,8.1,928600.0,4.3892,4.3892,4.373,4.3784,928600.0
2006-02-28 11:30:00,8.09,8.1,8.09,8.09,116500.0,4.373,4.3784,4.373,4.373,116500.0
2006-02-28 11:40:00,8.09,8.1,8.09,8.09,592000.0,4.373,4.3784,4.373,4.373,592000.0
2006-02-28 11:50:00,8.1,8.1,8.08,8.08,157300.0,4.3784,4.3784,4.3676,4.3676,157300.0
2006-02-28 12:00:00,8.08,8.09,8.08,8.08,68500.0,4.3676,4.373,4.3676,4.3676,68500.0
2006-02-28 12:10:00,8.09,8.09,8.06,8.07,295300.0,4.373,4.373,4.3567,4.3621,295300.0
2006-02-28 12:20:00,8.06,8.07,8.06,8.07,108900.0,4.3567,4.3621,4.3567,4.3621,108900.0
2006-02-28 12:30:00,8.07,8.07,8.05,8.06,262300.0,4.3621,4.3621,4.3513,4.3567,262300.0
2006-02-28 12:40:00,8.06,8.08,8.05,8.07,426800.0,4.3567,4.3676,4.3513,4.3621,426800.0
2006-02-28 12:50:00,8.08,8.08,8.05,8.06,217800.0,4.3676,4.3676,4.3513,4.3567,217800.0
2006-02-28 13:00:00,8.05,8.06,8.04,8.04,611300.0,4.3513,4.3567,4.3459,4.3459,611300.0
2006-02-28 13:10:00,8.04,8.05,8.04,8.05,149900.0,4.3459,4.3513,4.3459,4.3513,149900.0
2006-02-28 13:20:00,8.04,8.05,8.02,8.04,652300.0,4.3459,4.3513,4.3351,4.3459,652300.0
2006-02-28 13:30:00,8.04,8.04,8.02,8.03,285900.0,4.3459,4.3459,4.3351,4.3405,285900.0
2006-02-28 13:40:00,8.03,8.03,8.01,8.02,443100.0,4.3405,4.3405,4.3297,4.3351,443100.0
2006-02-28 13:50:00,8.02,8.02,8.0,8.01,683900.0,4.3351,4.3351,4.3243,4.3297,683900.0
2006-02-28 14:00:00,8.01,8.02,8.0,8.01,438200.0,4.3297,4.3351,4.3243,4.3297,438200.0
2006-02-28 14:10:00,8.0,8.01,7.98,7.99,808400.0,4.3243,4.3297,4.3135,4.3189,808400.0
2006-02-28 14:20:00,7.99,7.99,7.96,7.97,4043800.0,4.3189,4.3189,4.3027,4.3081,4043800.0
2006-02-28 14:30:00,7.97,8.02,7.96,8.01,698800.0,4.3081,4.3351,4.3027,4.3297,698800.0
2006-02-28 14:40:00,8.01,8.01,7.98,8.01,377600.0,4.3297,4.3297,4.3135,4.3297,377600.0
2006-02-28 14:50:00,8.01,8.05,7.99,8.03,1100500.0,4.3297,4.3513,4.3189,4.3405,1100500.0
2006-02-28 15:00:00,8.03,8.04,8.0,8.01,401100.0,4.3405,4.3459,4.3243,4.3297,401100.0
2006-02-28 15:10:00,8.0,8.02,8.0,8.01,460200.0,4.3243,4.3351,4.3243,4.3297,460200.0
2006-02-28 15:20:00,8.01,8.03,8.0,8.03,639700.0,4.3297,4.3405,4.3243,4.3405,639700.0
2006-02-28 15:30:00,8.02,8.02,8.01,8.02,401200.0,4.3351,4.3351,4.3297,4.3351,401200.0
2006-02-28 15:40:00,8.02,8.02,7.99,8.0,782100.0,4.3351,4.3351,4.3189,4.3243,782100.0
2006-02-28 15:50:00,7.99,8.0,7.96,7.97,1918800.0,4.3189,4.3243,4.3027,4.3081,1918800.0
2006-03-01 09:30:00,8.0,8.02,7.97,7.98,1061000.0,4.3243,4.3351,4.3081,4.3135,1061000.0
2006-03-01 09:40:00,7.98,7.99,7.97,7.97,1180500.0,4.3135,4.3189,4.3081,4.3081,1180500.0
2006-03-01 09:50:00,7.98,7.98,7.97,7.97,419900.0,4.3135,4.3135,4.3081,4.3081,419900.0
2006-03-01 10:00:00,7.97,8.0,7.97,7.98,943300.0,4.3081,4.3243,4.3081,4.3135,943300.0
2006-03-01 10:10:00,7.97,7.98,7.95,7.95,532900.0,4.3081,4.3135,4.2973,4.2973,532900.0
2006-03-01 10:20:00,7.96,7.96,7.94,7.94,648500.0,4.3027,4.3027,4.2919,4.2919,648500.0
2006-03-01 10:30:00,7.94,7.94,7.93,7.94,343700.0,4.2919,4.2919,4.2865,4.2919,343700.0
2006-03-01 10:40:00,7.93,7.94,7.93,7.93,622400.0,4.2865,4.2919,4.2865,4.2865,622400.0
2006-03-01 10:50:00,7.93,7.95,7.93,7.94,461900.0,4.2865,4.2973,4.2865,4.2919,461900.0
2006-03-01 11:00:00,7.93,7.94,7.92,7.93,491200.0,4.2865,4.2919,4.2811,4.2865,491200.0
2006-03-01 11:10:00,7.93,7.95,7.92,7.95,1023900.0,4.2865,4.2973,4.2811,4.2973,1023900.0
2006-03-01 11:20:00,7.95,7.95,7.93,7.94,377600.0,4.2973,4.2973,4.2865,4.2919,377600.0
2006-03-01 11:30:00,7.93,7.95,7.92,7.95,1214600.0,4.2865,4.2973,4.2811,4.2973,1214600.0
2006-03-01 11:40:00,7.94,7.95,7.93,7.93,578700.0,4.2919,4.2973,4.2865,4.2865,578700.0
2006-03-01 11:50:00,7.93,7.94,7.91,7.92,715000.0,4.2865,4.2919,4.2757,4.2811,715000.0
2006-03-01 12:00:00,7.92,7.94,7.91,7.93,1320900.0,4.2811,4.2919,4.2757,4.2865,1320900.0
2006-03-01 12:10:00,7.93,7.93,7.92,7.93,197700.0,4.2865,4.2865,4.2811,4.2865,197700.0
2006-03-01 12:20:00,7.93,7.93,7.87,7.88,1484300.0,4.2865,4.2865,4.254,4.2594,1484300.0
2006-03-01 12:30:00,7.87,7.88,7.86,7.88,820900.0,4.254,4.2594,4.2486,4.2594,820900.0
2006-03-01 12:40:00,7.87,7.91,7.87,7.9,347000.0,4.254,4.2757,4.254,4.2703,347000.0
2006-03-01 12:50:00,7.9,7.95,7.89,7.9,1109800.0,4.2703,4.2973,4.2649,4.2703,1109800.0
2006-03-01 13:00:00,7.9,7.9,7.89,7.9,227700.0,4.2703,4.2703,4.2649,4.2703,227700.0
2006-03-01 13:10:00,7.89,7.9,7.88,7.89,214000.0,4.2649,4.2703,4.2594,4.2649,214000.0
2006-03-01 13:20:00,7.89,7.89,7.87,7.88,654500.0,4.2649,4.2649,4.254,4.2594,654500.0
2006-03-01 13:30:00,7.87,7.89,7.87,7.88,775700.0,4.254,4.2649,4.254,4.2594,775700.0
2006-03-01 13:40:00,7.89,7.9,7.88,7.89,806500.0,4.2649,4.2703,4.2594,4.2649,806500.0
2006-03-01 13:50:00,7.89,7.9,7.88,7.88,313800.0,4.2649,4.2703,4.2594,4.2594,313800.0
2006-03-01 14:00:00,7.89,7.9,7.88,7.9,528000.0,4.2649,4.2703,4.2594,4.2703,528000.0
2006-03-01 14:10:00,7.9,7.9,7.89,7.9,473200.0,4.2703,4.2703,4.2649,4.2703,473200.0
2006-03-01 14:20:00,7.89,7.9,7.88,7.88,1207600.0,4.2649,4.2703,4.2594,4.2594,1207600.0
2006-03-01 14:30:00,7.89,7.89,7.86,7.87,424500.0,4.2649,4.2649,4.2486,4.254,424500.0
2006-03-01 14:40:00,7.86,7.87,7.86,7.87,275100.0,4.2486,4.254,4.2486,4.254,275100.0
2006-03-01 14:50:00,7.87,7.87,7.86,7.87,919300.0,4.254,4.254,4.2486,4.254,919300.0
2006-03-01 15:00:00,7.87,7.89,7.86,7.89,1023600.0,4.254,4.2649,4.2486,4.2649,1023600.0
2006-03-01 15:10:00,7.88,7.9,7.88,7.9,894200.0,4.2594,4.2703,4.2594,4.2703,894200.0
2006-03-01 15:20:00,7.9,7.94,7.89,7.93,871400.0,4.2703,4.2919,4.2649,4.2865,871400.0
2006-03-01 15:30:00,7.94,7.96,7.93,7.96,912900.0,4.2919,4.3027,4.2865,4.3027,912900.0
2006-03-01 15:40:00,7.95,7.96,7.93,7.95,747800.0,4.2973,4.3027,4.2865,4.2973,747800.0
2006-03-01 15:50:00,7.95,7.95,7.94,7.95,1802800.0,4.2973,4.2973,4.2919,4.2973,1802800.0
2006-03-02 09:30:00,7.96,7.97,7.9,7.9,921100.0,4.3027,4.3081,4.2703,4.2703,921100.0
2006-03-02 09:40:00,7.9,7.9,7.86,7.86,366800.0,4.2703,4.2703,4.2486,4.2486,366800.0
2006-03-02 09:50:00,7.86,7.87,7.83,7.83,955300.0,4.2486,4.254,4.2324,4.2324,955300.0
2006-03-02 10:00:00,7.83,7.84,7.81,7.82,1389000.0,4.2324,4.2378,4.2216,4.227,1389000.0
2006-03-02 10:10:00,7.81,7.82,7.81,7.82,351200.0,4.2216,4.227,4.2216,4.227,351200.0
2006-03-02 10:20:00,7.82,7.82,7.8,7.8,809500.0,4.227,4.227,4.2162,4.2162,809500.0
2006-03-02 10:30:00,7.8,7.81,7.77,7.79,1332800.0,4.2162,4.2216,4.2,4.2108,1332800.0
2006-03-02 10:40:00,7.78,7.81,7.78,7.8,977900.0,4.2054,4.2216,4.2054,4.2162,977900.0
2006-03-02 10:50:00,7.79,7.81,7.79,7.8,459500.0,4.2108,4.2216,4.2108,4.2162,459500.0
2006-03-02 11:00:00,7.81,7.83,7.8,7.82,735400.0,4.2216,4.2324,4.2162,4.227,735400.0
2006-03-02 11:10:00,7.83,7.83,7.8,7.81,711300.0,4.2324,4.2324,4.2162,4.2216,711300.0
2006-03-02 11:20:00,7.81,7.81,7.79,7.79,364600.0,4.2216,4.2216,4.2108,4.2108,364600.0
2006-03-02 11:30:00,7.8,7.8,7.78,7.79,341700.0,4.2162,4.2162,4.2054,4.2108,341700.0
2006-03-02 11:40:00,7.79,7.79,7.76,7.77,880600.0,4.2108,4.2108,4.1946,4.2,880600.0
2006-03-02 11:50:00,7.77,7.78,7.75,7.77,1285900.0,4.2,4.2054,4.1892,4.2,1285900.0
2006-03-02 12:00:00,7.76,7.77,7.75,7.76,386700.0,4.1946,4.2,4.1892,4.1946,386700.0
2006-03-02 12:10:00,7.77,7.77,7.74,7.74,975000.0,4.2,4.2,4.1838,4.1838,975000.0
2006-03-02 12:20:00,7.74,7.76,7.73,7.74,963100.0,4.1838,4.1946,4.1784,4.1838,963100.0
2006-03-02 12:30:00,7.75,7.76,7.74,7.75,720000.0,4.1892,4.1946,4.1838,4.1892,720000.0
2006-03-02 12:40:00,7.74,7.75,7.73,7.74,538200.0,4.1838,4.1892,4.1784,4.1838,538200.0
2006-03-02 12:50:00,7.74,7.74,7.7,7.72,2202900.0,4.1838,4.1838,4.1622,4.173,2202900.0
2006-03-02 13:00:00,7.71,7.74,7.71,7.73,797000.0,4.1676,4.1838,4.1676,4.1784,797000.0
2006-03-02 13:10:00,7.73,7.74,7.73,7.73,288200.0,4.1784,4.1838,4.1784,4.1784,288200.0
2006-03-02 13:20:00,7.73,7.74,7.73,7.74,226000.0,4.1784,4.1838,4.1784,4.1838,226000.0
2006-03-02 13:30:00,7.74,7.75,7.72,7.72,956800.0,4.1838,4.1892,4.173,4.173,956800.0
2006-03-02 13:40:00,7.73,7.74,7.72,7.73,756700.0,4.1784,4.1838,4.173,4.1784,756700.0
2006-03-02 13:50:00,7.73,7.76,7.73,7.76,489700.0,4.1784,4.1946,4.1784,4.1946,489700.0
2006-03-02 14:00:00,7.76,7.77,7.75,7.76,365500.0,4.1946,4.2,4.1892,4.1946,365500.0
2006-03-02 14:10:00,7.75,7.76,7.75,7.76,238200.0,4.1892,4.1946,4.1892,4.1946,238200.0
2006-03-02 14:20:00,7.76,7.76,7.75,7.75,243400.0,4.1946,4.1946,4.1892,4.1892,243400.0
2006-03-02 14:30:00,7.75,7.76,7.73,7.73,374400.0,4.1892,4.1946,4.1784,4.1784,374400.0
2006-03-02 14:40:00,7.74,7.74,7.73,7.74,399000.0,4.1838,4.1838,4.1784,4.1838,399000.0
2006-03-02 14:50:00,7.74,7.74,7.72,7.72,544400.0,4.1838,4.1838,4.173,4.173,544400.0
2006-03-02 15:00:00,7.72,7.74,7.72,7.73,919600.0,4.173,4.1838,4.173,4.1784,919600.0
2006-03-02 15:10:00,7.73,7.74,7.71,7.72,996800.0,4.1784,4.1838,4.1676,4.173,996800.0
2006-03-02 15:20:00,7.71,7.72,7.7,7.7,1250400.0,4.1676,4.173,4.1622,4.1622,1250400.0
2006-03-02 15:30:00,7.7,7.71,7.68,7.69,1092300.0,4.1622,4.1676,4.1513,4.1567,1092300.0
2006-03-02 15:40:00,7.69,7.69,7.65,7.66,1686200.0,4.1567,4.1567,4.1351,4.1405,1686200.0
2006-03-02 15:50:00,7.66,7.68,7.65,7.65,1991300.0,4.1405,4.1513,4.1351,4.1351,1991300.0
2006-03-03 09:30:00,7.66,7.7,7.66,7.68,681300.0,4.1405,4.1622,4.1405,4.1513,681300.0
2006-03-03 09:40:00,7.68,7.68,7.67,7.68,508700.0,4.1513,4.1513,4.1459,4.1513,508700.0
2006-03-03 09:50:00,7.68,7.71,7.67,7.68,618500.0,4.1513,4.1676,4.1459,4.1513,618500.0
2006-03-03 10:00:00,7.69,7.69,7.66,7.66,663500.0,4.1567,4.1567,4.1405,4.1405,663500.0
2006-03-03 10:10:00,7.66,7.67,7.61,7.61,874400.0,4.1405,4.1459,4.1135,4.1135,874400.0
2006-03-03 10:20:00,7.61,7.62,7.55,7.6,1431800.0,4.1135,4.1189,4.0811,4.1081,1431800.0
2006-03-03 10:30:00,7.59,7.62,7.59,7.6,1223000.0,4.1027,4.1189,4.1027,4.1081,1223000.0
2006-03-03 10:40:00,7.6,7.6,7.57,7.59,689200.0,4.1081,4.1081,4.0919,4.1027,689200.0
2006-03-03 10:50:00,7.59,7.6,7.58,7.58,894800.0,4.1027,4.1081,4.0973,4.0973,894800.0
2006-03-03 11:00:00,7.59,7.59,7.57,7.57,435800.0,4.1027,4.1027,4.0919,4.0919,435800.0
2006-03-03 11:10:00,7.58,7.59,7.53,7.53,1395300.0,4.0973,4.1027,4.0703,4.0703,1395300.0
2006-03-03 11:20:00,7.53,7.55,7.48,7.49,1991700.0,4.0703,4.0811,4.0432,4.0486,1991700.0
2006-03-03 11:30:00,7.49,7.49,7.46,7.47,1923500.0,4.0486,4.0486,4.0324,4.0378,1923500.0
2006-03-03 11:40:00,7.47,7.47,7.42,7.43,1656300.0,4.0378,4.0378,4.0108,4.0162,1656300.0
2006-03-03 11:50:00,7.43,7.48,7.42,7.47,1069100.0,4.0162,4.0432,4.0108,4.0378,1069100.0
2006-03-03 12:00:00,7.46,7.47,7.45,7.47,590400.0,4.0324,4.0378,4.027,4.0378,590400.0
2006-03-03 12:10:00,7.47,7.47,7.41,7.41,852800.0,4.0378,4.0378,4.0054,4.0054,852800.0
2006-03-03 12:20:00,7.42,7.43,7.39,7.4,2066200.0,4.0108,4.0162,3.9946,4.0,2066200.0
2006-03-03 12:30:00,7.39,7.41,7.39,7.41,872500.0,3.9946,4.0054,3.9946,4.0054,872500.0
2006-03-03 12:40:00,7.41,7.42,7.4,7.41,722100.0,4.0054,4.0108,4.0,4.0054,722100.0
2006-03-03 12:50:00,7.41,7.43,7.41,7.43,592700.0,4.0054,4.0162,4.0054,4.0162,592700.0
2006-03-03 13:00:00,7.43,7.5,7.42,7.5,1187700.0,4.0162,4.054,4.0108,4.054,1187700.0
2006-03-03 13:10:00,7.5,7.53,7.5,7.52,662600.0,4.054,4.0703,4.054,4.0649,662600.0
2006-03-03 13:20:00,7.52,7.54,7.5,7.51,591300.0,4.0649,4.0757,4.054,4.0594,591300.0
2006-03-03 13:30:00,7.51,7.52,7.49,7.51,946100.0,4.0594,4.0649,4.0486,4.0594,946100.0
2006-03-03 13:40:00,7.51,7.51,7.49,7.49,297000.0,4.0594,4.0594,4.0486,4.0486,297000.0
2006-03-03 13:50:00,7.5,7.5,7.49,7.49,273000.0,4.054,4.054,4.0486,4.0486,273000.0
2006-03-03 14:00:00,7.49,7.54,7.49,7.54,707500.0,4.0486,4.0757,4.0486,4.0757,707500.0
2006-03-03 14:10:00,7.54,7.54,7.53,7.54,149200.0,4.0757,4.0757,4.0703,4.0757,149200.0
2006-03-03 14:20:00,7.54,7.57,7.52,7.53,714600.0,4.0757,4.0919,4.0649,4.0703,714600.0
2006-03-03 14:30:00,7.53,7.54,7.5,7.53,548300.0,4.0703,4.0757,4.054,4.0703,548300.0
2006-03-03 14:40:00,7.53,7.56,7.52,7.55,506500.0,4.0703,4.0865,4.0649,4.0811,506500.0
2006-03-03 14:50:00,7.55,7.57,7.55,7.57,300300.0,4.0811,4.0919,4.0811,4.0919,300300.0
2006-03-03 15:00:00,7.57,7.61,7.56,7.6,1475800.0,4.0919,4.1135,4.0865,4.1081,1475800.0
2006-03-03 15:10:00,7.6,7.61,7.59,7.6,1544900.0,4.1081,4.1135,4.1027,4.1081,1544900.0
2006-03-03 15:20:00,7.61,7.64,7.56,7.57,1312200.0,4.1135,4.1297,4.0865,4.0919,1312200.0
2006-03-03 15:30:00,7.57,7.58,7.55,7.56,774400.0,4.0919,4.0973,4.0811,4.0865,774400.0
2006-03-03 15:40:00,7.57,7.61,7.56,7.61,1727200.0,4.0919,4.1135,4.0865,4.1135,1727200.0
2006-03-03 15:50:00,7.6,7.62,7.57,7.57,1592000.0,4.1081,4.1189,4.0919,4.0919,1592000.0
2006-03-06 09:30:00,7.62,7.7,7.61,7.67,1362800.0,4.1189,4.1622,4.1135,4.1459,1362800.0
2006-03-06 09:40:00,7.68,7.76,7.66,7.74,1166100.0,4.1513,4.1946,4.1405,4.1838,1166100.0
2006-03-06 09:50:00,7.75,7.76,7.65,7.66,1256000.0,4.1892,4.1946,4.1351,4.1405,1256000.0
2006-03-06 10:00:00,7.67,7.75,7.66,7.68,655600.0,4.1459,4.1892,4.1405,4.1513,655600.0
2006-03-06 10:10:00,7.69,7.7,7.68,7.7,443700.0,4.1567,4.1622,4.1513,4.1622,443700.0
2006-03-06 10:20:00,7.7,7.72,7.69,7.72,481400.0,4.1622,4.173,4.1567,4.173,481400.0
2006-03-06 10:30:00,7.72,7.72,7.7,7.72,409800.0,4.173,4.173,4.1622,4.173,409800.0
2006-03-06 10:40:00,7.71,7.72,7.68,7.68,404900.0,4.1676,4.173,4.1513,4.1513,404900.0
2006-03-06 10:50:00,7.69,7.71,7.68,7.71,284400.0,4.1567,4.1676,4.1513,4.1676,284400.0
2006-03-06 11:00:00,7.71,7.71,7.7,7.7,179800.0,4.1676,4.1676,4.1622,4.1622,179800.0
2006-03-06 11:10:00,7.7,7.71,7.69,7.7,946800.0,4.1622,4.1676,4.1567,4.1622,946800.0
2006-03-06 11:20:00,7.71,7.72,7.7,7.72,151500.0,4.1676,4.173,4.1622,4.173,151500.0
2006-03-06 11:30:00,7.71,7.73,7.71,7.72,371600.0,4.1676,4.1784,4.1676,4.173,371600.0
2006-03-06 11:40:00,7.72,7.75,7.72,7.74,290000.0,4.173,4.1892,4.173,4.1838,290000.0
2006-03-06 11:50:00,7.74,7.75,7.72,7.72,232900.0,4.1838,4.1892,4.173,4.173,232900.0
2006-03-06 12:00:00,7.72,7.73,7.71,7.72,97200.0,4.173,4.1784,4.1676,4.173,97200.0
2006-03-06 12:10:00,7.71,7.72,7.7,7.71,156700.0,4.1676,4.173,4.1622,4.1676,156700.0
2006-03-06 12:20:00,7.71,7.71,7.7,7.7,165000.0,4.1676,4.1676,4.1622,4.1622,165000.0
2006-03-06 12:30:00,7.7,7.71,7.69,7.7,265500.0,4.1622,4.1676,4.1567,4.1622,265500.0
2006-03-06 12:40:00,7.69,7.71,7.68,7.71,525600.0,4.1567,4.1676,4.1513,4.1676,525600.0
2006-03-06 12:50:00,7.7,7.71,7.69,7.7,122800.0,4.1622,4.1676,4.1567,4.1622,122800.0
2006-03-06 13:00:00,7.69,7.71,7.69,7.7,280200.0,4.1567,4.1676,4.1567,4.1622,280200.0
2006-03-06 13:10:00,7.69,7.7,7.69,7.7,314700.0,4.1567,4.1622,4.1567,4.1622,314700.0
2006-03-06 13:20:00,7.69,7.71,7.69,7.69,237500.0,4.1567,4.1676,4.1567,4.1567,237500.0
2006-03-06 13:30:00,7.69,7.7,7.65,7.65,622500.0,4.1567,4.1622,4.1351,4.1351,622500.0
2006-03-06 13:40:00,7.65,7.69,7.63,7.68,500800.0,4.1351,4.1567,4.1243,4.1513,500800.0
2006-03-06 13:50:00,7.67,7.69,7.67,7.67,140100.0,4.1459,4.1567,4.1459,4.1459,140100.0
2006-03-06 14:00:00,7.68,7.69,7.67,7.68,418300.0,4.1513,4.1567,4.1459,4.1513,418300.0
2006-03-06 14:10:00,7.68,7.69,7.67,7.68,352300.0,4.1513,4.1567,4.1459,4.1513,352300.0
2006-03-06 14:20:00,7.68,7.68,7.66,7.67,431800.0,4.1513,4.1513,4.1405,4.1459,431800.0
2006-03-06 14:30:00,7.68,7.68,7.66,7.68,502100.0,4.1513,4.1513,4.1405,4.1513,502100.0
2006-03-06 14:40:00,7.68,7.68,7.67,7.68,303800.0,4.1513,4.1513,4.1459,4.1513,303800.0
2006-03-06 14:50:00,7.67,7.68,7.67,7.67,323200.0,4.1459,4.1513,4.1459,4.1459,323200.0
2006-03-06 15:00:00,7.67,7.68,7.66,7.66,447900.0,4.1459,4.1513,4.1405,4.1405,447900.0
2006-03-06 15:10:00,7.66,7.67,7.63,7.64,377300.0,4.1405,4.1459,4.1243,4.1297,377300.0
2006-03-06 15:20:00,7.63,7.65,7.62,7.64,382100.0,4.1243,4.1351,4.1189,4.1297,382100.0
2006-03-06 15:30:00,7.64,7.67,7.64,7.67,334200.0,4.1297,4.1459,4.1297,4.1459,334200.0
2006-03-06 15:40:00,7.66,7.68,7.66,7.67,596900.0,4.1405,4.1513,4.1405,4.1459,596900.0
2006-03-06 15:50:00,7.66,7.7,7.66,7.69,1262800.0,4.1405,4.1622,4.1405,4.1567,1262800.0
2006-03-07 09:30:00,7.75,7.75,7.7,7.72,573300.0,4.1892,4.1892,4.1622,4.173,573300.0
2006-03-07 09:40:00,7.72,7.76,7.7,7.73,457100.0,4.173,4.1946,4.1622,4.1784,457100.0
2006-03-07 09:50:00,7.73,7.76,7.69,7.7,483400.0,4.1784,4.1946,4.1567,4.1622,483400.0
2006-03-07 10:00:00,7.7,7.75,7.68,7.74,378300.0,4.1622,4.1892,4.1513,4.1838,378300.0
2006-03-07 10:10:00,7.74,7.75,7.71,7.73,221000.0,4.1838,4.1892,4.1676,4.1784,221000.0
2006-03-07 10:20:00,7.72,7.73,7.71,7.71,559700.0,4.173,4.1784,4.1676,4.1676,559700.0
2006-03-07 10:30:00,7.72,7.73,7.7,7.72,368500.0,4.173,4.1784,4.1622,4.173,368500.0
2006-03-07 10:40:00,7.72,7.72,7.7,7.7,190200.0,4.173,4.173,4.1622,4.1622,190200.0
2006-03-07 10:50:00,7.71,7.71,7.68,7.7,754000.0,4.1676,4.1676,4.1513,4.1622,754000.0
2006-03-07 11:00:00,7.68,7.68,7.63,7.64,821800.0,4.1513,4.1513,4.1243,4.1297,821800.0
2006-03-07 11:10:00,7.64,7.68,7.63,7.67,845400.0,4.1297,4.1513,4.1243,4.1459,845400.0
2006-03-07 11:20:00,7.67,7.69,7.66,7.69,692700.0,4.1459,4.1567,4.1405,4.1567,692700.0
2006-03-07 11:30:00,7.69,7.7,7.68,7.68,295800.0,4.1567,4.1622,4.1513,4.1513,295800.0
2006-03-07 11:40:00,7.69,7.7,7.67,7.68,275000.0,4.1567,4.1622,4.1459,4.1513,275000.0
2006-03-07 11:50:00,7.67,7.69,7.67,7.69,174400.0,4.1459,4.1567,4.1459,4.1567,174400.0
2006-03-07 12:00:00,7.69,7.69,7.67,7.68,158800.0,4.1567,4.1567,4.1459,4.1513,158800.0
2006-03-07 12:10:00,7.68,7.69,7.67,7.67,119700.0,4.1513,4.1567,4.1459,4.1459,119700.0
2006-03-07 12:20:00,7.67,7.68,7.67,7.68,193100.0,4.1459,4.1513,4.1459,4.1513,193100.0
2006-03-07 12:30:00,7.68,7.68,7.67,7.68,154000.0,4.1513,4.1513,4.1459,4.1513,154000.0
2006-03-07 12:40:00,7.67,7.68,7.67,7.68,159400.0,4.1459,4.1513,4.1459,4.1513,159400.0
2006-03-07 12:50:00,7.67,7.68,7.67,7.67,166500.0,4.1459,4.1513,4.1459,4.1459,166500.0
2006-03-07 13:00:00,7.68,7.68,7.63,7.64,467600.0,4.1513,4.1513,4.1243,4.1297,467600.0
2006-03-07 13:10:00,7.64,7.64,7.63,7.64,140200.0,4.1297,4.1297,4.1243,4.1297,140200.0
2006-03-07 13:20:00,7.63,7.64,7.61,7.64,254900.0,4.1243,4.1297,4.1135,4.1297,254900.0
2006-03-07 13:30:00,7.64,7.64,7.62,7.63,465200.0,4.1297,4.1297,4.1189,4.1243,465200.0
2006-03-07 13:40:00,7.62,7.67,7.62,7.67,443200.0,4.1189,4.1459,4.1189,4.1459,443200.0
2006-03-07 13:50:00,7.68,7.68,7.64,7.65,157500.0,4.1513,4.1513,4.1297,4.1351,157500.0
2006-03-07 14:00:00,7.65,7.66,7.62,7.63,393500.0,4.1351,4.1405,4.1189,4.1243,393500.0
2006-03-07 14:10:00,7.62,7.63,7.61,7.62,205000.0,4.1189,4.1243,4.1135,4.1189,205000.0
2006-03-07 14:20:00,7.61,7.62,7.61,7.62,160500.0,4.1135,4.1189,4.1135,4.1189,160500.0
2006-03-07 14:30:00,7.61,7.64,7.61,7.63,399300.0,4.1135,4.1297,4.1135,4.1243,399300.0
2006-03-07 14:40:00,7.63,7.68,7.62,7.67,651300.0,4.1243,4.1513,4.1189,4.1459,651300.0
2006-03-07 14:50:00,7.67,7.68,7.66,7.67,406800.0,4.1459,4.1513,4.1405,4.1459,406800.0
2006-03-07 15:00:00,7.67,7.67,7.65,7.65,277800.0,4.1459,4.1459,4.1351,4.1351,277800.0
2006-03-07 15:10:00,7.65,7.66,7.62,7.62,341500.0,4.1351,4.1405,4.1189,4.1189,341500.0
2006-03-07 15:20:00,7.62,7.64,7.62,7.62,455800.0,4.1189,4.1297,4.1189,4.1189,455800.0
2006-03-07 15:30:00,7.62,7.64,7.61,7.62,639500.0,4.1189,4.1297,4.1135,4.1189,639500.0
2006-03-07 15:40:00,7.61,7.62,7.6,7.6,728900.0,4.1135,4.1189,4.1081,4.1081,728900.0
2006-03-07 15:50:00,7.6,7.66,7.6,7.65,1247900.0,4.1081,4.1405,4.1081,4.1351,1247900.0
2006-03-08 09:30:00,7.65,7.67,7.63,7.65,1015900.0,4.1351,4.1459,4.1243,4.1351,1015900.0
2006-03-08 09:40:00,7.65,7.66,7.61,7.64,883700.0,4.1351,4.1405,4.1135,4.1297,883700.0
2006-03-08 09:50:00,7.64,7.65,7.63,7.64,306000.0,4.1297,4.1351,4.1243,4.1297,306000.0
2006-03-08 10:00:00,7.65,7.66,7.63,7.65,758800.0,4.1351,4.1405,4.1243,4.1351,758800.0
2006-03-08 10:10:00,7.65,7.66,7.62,7.62,482400.0,4.1351,4.1405,4.1189,4.1189,482400.0
2006-03-08 10:20:00,7.63,7.63,7.62,7.62,203700.0,4.1243,4.1243,4.1189,4.1189,203700.0
2006-03-08 10:30:00,7.63,7.63,7.62,7.62,187200.0,4.1243,4.1243,4.1189,4.1189,187200.0
2006-03-08 10:40:00,7.63,7.64,7.62,7.64,724200.0,4.1243,4.1297,4.1189,4.1297,724200.0
2006-03-08 10:50:00,7.63,7.65,7.63,7.65,521900.0,4.1243,4.1351,4.1243,4.1351,521900.0
2006-03-08 11:00:00,7.65,7.68,7.65,7.66,838700.0,4.1351,4.1513,4.1351,4.1405,838700.0
2006-03-08 11:10:00,7.67,7.67,7.65,7.65,225700.0,4.1459,4.1459,4.1351,4.1351,225700.0
2006-03-08 11:20:00,7.66,7.66,7.64,7.64,895600.0,4.1405,4.1405,4.1297,4.1297,895600.0
2006-03-08 11:30:00,7.65,7.65,7.64,7.65,290400.0,4.1351,4.1351,4.1297,4.1351,290400.0
2006-03-08 11:40:00,7.64,7.65,7.62,7.63,1191800.0,4.1297,4.1351,4.1189,4.1243,1191800.0
2006-03-08 11:50:00,7.63,7.63,7.61,7.61,99200.0,4.1243,4.1243,4.1135,4.1135,99200.0
2006-03-08 12:00:00,7.61,7.63,7.6,7.61,440600.0,4.1135,4.1243,4.1081,4.1135,440600.0
2006-03-08 12:10:00,7.61,7.63,7.6,7.62,210800.0,4.1135,4.1243,4.1081,4.1189,210800.0
2006-03-08 12:20:00,7.62,7.63,7.6,7.61,294100.0,4.1189,4.1243,4.1081,4.1135,294100.0
2006-03-08 12:30:00,7.61,7.62,7.6,7.61,235000.0,4.1135,4.1189,4.1081,4.1135,235000.0
2006-03-08 12:40:00,7.61,7.61,7.6,7.61,45600.0,4.1135,4.1135,4.1081,4.1135,45600.0
2006-03-08 12:50:00,7.61,7.66,7.6,7.63,1007200.0,4.1135,4.1405,4.1081,4.1243,1007200.0
2006-03-08 13:00:00,7.64,7.66,7.63,7.64,475200.0,4.1297,4.1405,4.1243,4.1297,475200.0
2006-03-08 13:10:00,7.64,7.64,7.63,7.64,70900.0,4.1297,4.1297,4.1243,4.1297,70900.0
2006-03-08 13:20:00,7.63,7.64,7.63,7.63,85800.0,4.1243,4.1297,4.1243,4.1243,85800.0
2006-03-08 13:30:00,7.63,7.64,7.62,7.62,119700.0,4.1243,4.1297,4.1189,4.1189,119700.0
2006-03-08 13:40:00,7.62,7.63,7.62,7.62,115700.0,4.1189,4.1243,4.1189,4.1189,115700.0
2006-03-08 13:50:00,7.63,7.63,7.6,7.6,113200.0,4.1243,4.1243,4.1081,4.1081,113200.0
2006-03-08 14:00:00,7.61,7.63,7.6,7.62,389800.0,4.1135,4.1243,4.1081,4.1189,389800.0
2006-03-08 14:10:00,7.62,7.63,7.61,7.62,375800.0,4.1189,4.1243,4.1135,4.1189,375800.0
2006-03-08 14:20:00,7.61,7.62,7.61,7.61,57800.0,4.1135,4.1189,4.1135,4.1135,57800.0
2006-03-08 14:30:00,7.61,7.62,7.6,7.61,698000.0,4.1135,4.1189,4.1081,4.1135,698000.0
2006-03-08 14:40:00,7.62,7.62,7.6,7.6,168400.0,4.1189,4.1189,4.1081,4.1081,168400.0
2006-03-08 14:50:00,7.6,7.61,7.58,7.58,868800.0,4.1081,4.1135,4.0973,4.0973,868800.0
2006-03-08 15:00:00,7.58,7.59,7.57,7.58,432100.0,4.0973,4.1027,4.0919,4.0973,432100.0
2006-03-08 15:10:00,7.57,7.58,7.56,7.57,457100.0,4.0919,4.0973,4.0865,4.0919,457100.0
2006-03-08 15:20:00,7.57,7.58,7.55,7.56,626400.0,4.0919,4.0973,4.0811,4.0865,626400.0
2006-03-08 15:30:00,7.56,7.57,7.55,7.56,462900.0,4.0865,4.0919,4.0811,4.0865,462900.0
2006-03-08 15:40:00,7.56,7.57,7.52,7.52,1025500.0,4.0865,4.0919,4.0649,4.0649,1025500.0
2006-03-08 15:50:00,7.52,7.56,7.52,7.54,1420000.0,4.0649,4.0865,4.0649,4.0757,1420000.0
2006-03-09 09:30:00,7.6,7.62,7.57,7.59,556200.0,4.1081,4.1189,4.0919,4.1027,556200.0
2006-03-09 09:40:00,7.58,7.67,7.58,7.66,550500.0,4.0973,4.1459,4.0973,4.1405,550500.0
2006-03-09 09:50:00,7.67,7.74,7.65,7.72,1024800.0,4.1459,4.1838,4.1351,4.173,1024800.0
2006-03-09 10:00:00,7.72,7.78,7.71,7.74,1838900.0,4.173,4.2054,4.1676,4.1838,1838900.0
2006-03-09 10:10:00,7.75,7.75,7.7,7.71,547900.0,4.1892,4.1892,4.1622,4.1676,547900.0
2006-03-09 10:20:00,7.7,7.77,7.7,7.76,783100.0,4.1622,4.2,4.1622,4.1946,783100.0
2006-03-09 10:30:00,7.76,7.78,7.75,7.75,1120700.0,4.1946,4.2054,4.1892,4.1892,1120700.0
2006-03-09 10:40:00,7.75,7.76,7.73,7.75,1197500.0,4.1892,4.1946,4.1784,4.1892,1197500.0
2006-03-09 10:50:00,7.75,7.75,7.7,7.72,738700.0,4.1892,4.1892,4.1622,4.173,738700.0
2006-03-09 11:00:00,7.72,7.73,7.72,7.73,272600.0,4.173,4.1784,4.173,4.1784,272600.0
2006-03-09 11:10:00,7.72,7.74,7.72,7.74,534500.0,4.173,4.1838,4.173,4.1838,534500.0
2006-03-09 11:20:00,7.73,7.75,7.73,7.74,391000.0,4.1784,4.1892,4.1784,4.1838,391000.0
2006-03-09 11:30:00,7.74,7.75,7.73,7.73,252800.0,4.1838,4.1892,4.1784,4.1784,252800.0
2006-03-09 11:40:00,7.73,7.76,7.73,7.76,703000.0,4.1784,4.1946,4.1784,4.1946,703000.0
2006-03-09 11:50:00,7.75,7.77,7.75,7.77,595000.0,4.1892,4.2,4.1892,4.2,595000.0
2006-03-09 12:00:00,7.77,7.77,7.75,7.75,4330700.0,4.2,4.2,4.1892,4.1892,4330700.0
2006-03-09 12:10:00,7.75,7.75,7.72,7.73,330800.0,4.1892,4.1892,4.173,4.1784,330800.0
2006-03-09 12:20:00,7.73,7.74,7.72,7.72,389100.0,4.1784,4.1838,4.173,4.173,389100.0
2006-03-09 12:30:00,7.72,7.76,7.72,7.73,314700.0,4.173,4.1946,4.173,4.1784,314700.0
2006-03-09 12:40:00,7.73,7.75,7.72,7.73,299200.0,4.1784,4.1892,4.173,4.1784,299200.0
2006-03-09 12:50:00,7.74,7.76,7.72,7.72,337000.0,4.1838,4.1946,4.173,4.173,337000.0
2006-03-09 13:00:00,7.73,7.74,7.72,7.73,292200.0,4.1784,4.1838,4.173,4.1784,292200.0
2006-03-09 13:10:00,7.73,7.73,7.7,7.7,179600.0,4.1784,4.1784,4.1622,4.1622,179600.0
2006-03-09 13:20:00,7.7,7.73,7.7,7.72,283800.0,4.1622,4.1784,4.1622,4.173,283800.0
2006-03-09 13:30:00,7.72,7.73,7.7,7.7,1054600.0,4.173,4.1784,4.1622,4.1622,1054600.0
2006-03-09 13:40:00,7.7,7.71,7.69,7.69,180900.0,4.1622,4.1676,4.1567,4.1567,180900.0
2006-03-09 13:50:00,7.69,7.71,7.69,7.7,253700.0,4.1567,4.1676,4.1567,4.1622,253700.0
2006-03-09 14:00:00,7.7,7.73,7.7,7.71,221400.0,4.1622,4.1784,4.1622,4.1676,221400.0
2006-03-09 14:10:00,7.71,7.72,7.71,7.71,85600.0,4.1676,4.173,4.1676,4.1676,85600.0
2006-03-09 14:20:00,7.71,7.72,7.7,7.71,94900.0,4.1676,4.173,4.1622,4.1676,94900.0
2006-03-09 14:30:00,7.71,7.72,7.7,7.7,222400.0,4.1676,4.173,4.1622,4.1622,222400.0
2006-03-09 14:40:00,7.71,7.72,7.7,7.71,437200.0,4.1676,4.173,4.1622,4.1676,437200.0
2006-03-09 14:50:00,7.71,7.73,7.71,7.72,233300.0,4.1676,4.1784,4.1676,4.173,233300.0
2006-03-09 15:00:00,7.73,7.75,7.73,7.75,463900.0,4.1784,4.1892,4.1784,4.1892,463900.0
2006-03-09 15:10:00,7.75,7.77,7.74,7.75,891100.0,4.1892,4.2,4.1838,4.1892,891100.0
2006-03-09 15:20:00,7.75,7.79,7.75,7.78,1593300.0,4.1892,4.2108,4.1892,4.2054,1593300.0
2006-03-09 15:30:00,7.78,7.78,7.77,7.78,969200.0,4.2054,4.2054,4.2,4.2054,969200.0
2006-03-09 15:40:00,7.77,7.78,7.77,7.78,900300.0,4.2,4.2054,4.2,4.2054,900300.0
2006-03-09 15:50:00,7.78,7.78,7.75,7.76,1052000.0,4.2054,4.2054,4.1892,4.1946,1052000.0
2006-03-10 09:30:00,7.81,7.84,7.78,7.84,611000.0,4.2216,4.2378,4.2054,4.2378,611000.0
2006-03-10 09:40:00,7.83,7.84,7.8,7.83,818600.0,4.2324,4.2378,4.2162,4.2324,818600.0
2006-03-10 09:50:00,7.83,7.86,7.82,7.85,515800.0,4.2324,4.2486,4.227,4.2432,515800.0
2006-03-10 10:00:00,7.84,7.85,7.83,7.85,437200.0,4.2378,4.2432,4.2324,4.2432,437200.0
2006-03-10 10:10:00,7.84,7.85,7.84,7.85,302400.0,4.2378,4.2432,4.2378,4.2432,302400.0
2006-03-10 10:20:00,7.84,7.85,7.84,7.84,374000.0,4.2378,4.2432,4.2378,4.2378,374000.0
2006-03-10 10:30:00,7.84,7.86,7.84,7.84,524100.0,4.2378,4.2486,4.2378,4.2378,524100.0
2006-03-10 10:40:00,7.85,7.85,7.83,7.83,389800.0,4.2432,4.2432,4.2324,4.2324,389800.0
2006-03-10 10:50:00,7.84,7.85,7.83,7.84,442800.0,4.2378,4.2432,4.2324,4.2378,442800.0
2006-03-10 11:00:00,7.85,7.85,7.83,7.83,229300.0,4.2432,4.2432,4.2324,4.2324,229300.0
2006-03-10 11:10:00,7.83,7.85,7.83,7.84,479700.0,4.2324,4.2432,4.2324,4.2378,479700.0
2006-03-10 11:20:00,7.84,7.84,7.83,7.84,125900.0,4.2378,4.2378,4.2324,4.2378,125900.0
2006-03-10 11:30:00,7.84,7.85,7.83,7.85,337900.0,4.2378,4.2432,4.2324,4.2432,337900.0
2006-03-10 11:40:00,7.84,7.86,7.84,7.85,612100.0,4.2378,4.2486,4.2378,4.2432,612100.0
2006-03-10 11:50:00,7.85,7.86,7.83,7.85,185900.0,4.2432,4.2486,4.2324,4.2432,185900.0
2006-03-10 12:00:00,7.85,7.85,7.84,7.84,256400.0,4.2432,4.2432,4.2378,4.2378,256400.0
2006-03-10 12:10:00,7.85,7.85,7.84,7.84,95800.0,4.2432,4.2432,4.2378,4.2378,95800.0
2006-03-10 12:20:00,7.84,7.85,7.83,7.85,512100.0,4.2378,4.2432,4.2324,4.2432,512100.0
2006-03-10 12:30:00,7.85,7.85,7.83,7.84,127200.0,4.2432,4.2432,4.2324,4.2378,127200.0
2006-03-10 12:40:00,7.84,7.85,7.83,7.84,367000.0,4.2378,4.2432,4.2324,4.2378,367000.0
2006-03-10 12:50:00,7.85,7.85,7.83,7.84,263000.0,4.2432,4.2432,4.2324,4.2378,263000.0
2006-03-10 13:00:00,7.84,7.85,7.83,7.85,330500.0,4.2378,4.2432,4.2324,4.2432,330500.0
2006-03-10 13:10:00,7.85,7.85,7.84,7.84,111200.0,4.2432,4.2432,4.2378,4.2378,111200.0
2006-03-10 13:20:00,7.84,7.85,7.84,7.84,239000.0,4.2378,4.2432,4.2378,4.2378,239000.0
2006-03-10 13:30:00,7.85,7.85,7.84,7.85,59100.0,4.2432,4.2432,4.2378,4.2432,59100.0
2006-03-10 13:40:00,7.85,7.85,7.84,7.84,135100.0,4.2432,4.2432,4.2378,4.2378,135100.0
2006-03-10 13:50:00,7.85,7.85,7.83,7.83,547000.0,4.2432,4.2432,4.2324,4.2324,547000.0
2006-03-10 14:00:00,7.84,7.84,7.83,7.83,623900.0,4.2378,4.2378,4.2324,4.2324,623900.0
2006-03-10 14:10:00,7.83,7.85,7.82,7.82,316100.0,4.2324,4.2432,4.227,4.227,316100.0
2006-03-10 14:20:00,7.83,7.83,7.82,7.82,191000.0,4.2324,4.2324,4.227,4.227,191000.0
2006-03-10 14:30:00,7.83,7.83,7.82,7.83,262500.0,4.2324,4.2324,4.227,4.2324,262500.0
2006-03-10 14:40:00,7.83,7.84,7.82,7.83,310300.0,4.2324,4.2378,4.227,4.2324,310300.0
2006-03-10 14:50:00,7.84,7.86,7.83,7.84,640600.0,4.2378,4.2486,4.2324,4.2378,640600.0
2006-03-10 15:00:00,7.84,7.86,7.84,7.86,680200.0,4.2378,4.2486,4.2378,4.2486,680200.0
2006-03-10 15:10:00,7.85,7.87,7.85,7.87,930900.0,4.2432,4.254,4.2432,4.254,930900.0
2006-03-10 15:20:00,7.86,7.87,7.84,7.84,630300.0,4.2486,4.254,4.2378,4.2378,630300.0
2006-03-10 15:30:00,7.85,7.86,7.83,7.85,738300.0,4.2432,4.2486,4.2324,4.2432,738300.0
2006-03-10 15:40:00,7.86,7.86,7.85,7.85,421600.0,4.2486,4.2486,4.2432,4.2432,421600.0
2006-03-10 15:50:00,7.85,7.86,7.83,7.84,527700.0,4.2432,4.2486,4.2324,4.2378,527700.0
2006-03-13 09:30:00,7.85,7.9,7.84,7.84,520100.0,4.2432,4.2703,4.2378,4.2378,520100.0
2006-03-13 09:40:00,7.85,7.85,7.81,7.84,508200.0,4.2432,4.2432,4.2216,4.2378,508200.0
2006-03-13 09:50:00,7.84,7.85,7.82,7.84,181400.0,4.2378,4.2432,4.227,4.2378,181400.0
2006-03-13 10:00:00,7.83,7.87,7.83,7.86,370600.0,4.2324,4.254,4.2324,4.2486,370600.0
2006-03-13 10:10:00,7.87,7.88,7.86,7.86,222400.0,4.254,4.2594,4.2486,4.2486,222400.0
2006-03-13 10:20:00,7.86,7.86,7.85,7.85,148100.0,4.2486,4.2486,4.2432,4.2432,148100.0
2006-03-13 10:30:00,7.85,7.86,7.84,7.84,420100.0,4.2432,4.2486,4.2378,4.2378,420100.0
2006-03-13 10:40:00,7.84,7.85,7.83,7.84,156300.0,4.2378,4.2432,4.2324,4.2378,156300.0
2006-03-13 10:50:00,7.83,7.84,7.82,7.84,336500.0,4.2324,4.2378,4.227,4.2378,336500.0
2006-03-13 11:00:00,7.83,7.84,7.83,7.84,99100.0,4.2324,4.2378,4.2324,4.2378,99100.0
2006-03-13 11:10:00,7.84,7.84,7.83,7.83,38100.0,4.2378,4.2378,4.2324,4.2324,38100.0
2006-03-13 11:20:00,7.84,7.85,7.83,7.83,487800.0,4.2378,4.2432,4.2324,4.2324,487800.0
2006-03-13 11:30:00,7.84,7.84,7.83,7.83,110600.0,4.2378,4.2378,4.2324,4.2324,110600.0
2006-03-13 11:40:00,7.83,7.84,7.83,7.83,57800.0,4.2324,4.2378,4.2324,4.2324,57800.0
2006-03-13 11:50:00,7.83,7.84,7.83,7.83,97200.0,4.2324,4.2378,4.2324,4.2324,97200.0
2006-03-13 12:00:00,7.83,7.84,7.82,7.83,697800.0,4.2324,4.2378,4.227,4.2324,697800.0
2006-03-13 12:10:00,7.82,7.83,7.82,7.83,165400.0,4.227,4.2324,4.227,4.2324,165400.0
2006-03-13 12:20:00,7.83,7.83,7.81,7.82,186900.0,4.2324,4.2324,4.2216,4.227,186900.0
2006-03-13 12:30:00,7.81,7.83,7.8,7.8,513900.0,4.2216,4.2324,4.2162,4.2162,513900.0
2006-03-13 12:40:00,7.81,7.82,7.8,7.8,444200.0,4.2216,4.227,4.2162,4.2162,444200.0
2006-03-13 12:50:00,7.8,7.81,7.8,7.8,116700.0,4.2162,4.2216,4.2162,4.2162,116700.0
2006-03-13 13:00:00,7.81,7.81,7.8,7.8,114000.0,4.2216,4.2216,4.2162,4.2162,114000.0
2006-03-13 13:10:00,7.81,7.81,7.8,7.81,77700.0,4.2216,4.2216,4.2162,4.2216,77700.0
2006-03-13 13:20:00,7.8,7.81,7.8,7.81,80200.0,4.2162,4.2216,4.2162,4.2216,80200.0
2006-03-13 13:30:00,7.81,7.83,7.8,7.81,995900.0,4.2216,4.2324,4.2162,4.2216,995900.0
2006-03-13 13:40:00,7.81,7.82,7.81,7.82,231700.0,4.2216,4.227,4.2216,4.227,231700.0
2006-03-13 13:50:00,7.82,7.82,7.81,7.82,344200.0,4.227,4.227,4.2216,4.227,344200.0
2006-03-13 14:00:00,7.81,7.83,7.81,7.82,188500.0,4.2216,4.2324,4.2216,4.227,188500.0
2006-03-13 14:10:00,7.83,7.83,7.81,7.83,223300.0,4.2324,4.2324,4.2216,4.2324,223300.0
2006-03-13 14:20:00,7.82,7.83,7.82,7.82,478700.0,4.227,4.2324,4.227,4.227,478700.0
2006-03-13 14:30:00,7.83,7.83,7.82,7.83,558300.0,4.2324,4.2324,4.227,4.2324,558300.0
2006-03-13 14:40:00,7.82,7.84,7.82,7.83,1036200.0,4.227,4.2378,4.227,4.2324,1036200.0
2006-03-13 14:50:00,7.83,7.84,7.81,7.82,2502800.0,4.2324,4.2378,4.2216,4.227,2502800.0
2006-03-13 15:00:00,7.82,7.83,7.8,7.81,1430300.0,4.227,4.2324,4.2162,4.2216,1430300.0
2006-03-13 15:10:00,7.81,7.84,7.81,7.82,1469600.0,4.2216,4.2378,4.2216,4.227,1469600.0
2006-03-13 15:20:00,7.82,7.83,7.8,7.81,822300.0,4.227,4.2324,4.2162,4.2216,822300.0
2006-03-13 15:30:00,7.81,7.82,7.8,7.82,828900.0,4.2216,4.227,4.2162,4.227,828900.0
2006-03-13 15:40:00,7.82,7.84,7.81,7.84,616500.0,4.227,4.2378,4.2216,4.2378,616500.0
2006-03-13 15:50:00,7.83,7.87,7.83,7.85,1121300.0,4.2324,4.254,4.2324,4.2432,1121300.0
2006-03-14 09:30:00,7.8,7.82,7.75,7.79,593200.0,4.2162,4.227,4.1892,4.2108,593200.0
2006-03-14 09:40:00,7.78,7.79,7.73,7.74,353400.0,4.2054,4.2108,4.1784,4.1838,353400.0
2006-03-14 09:50:00,7.75,7.75,7.72,7.75,293900.0,4.1892,4.1892,4.173,4.1892,293900.0
2006-03-14 10:00:00,7.74,7.76,7.73,7.75,228300.0,4.1838,4.1946,4.1784,4.1892,228300.0
2006-03-14 10:10:00,7.76,7.76,7.72,7.72,408700.0,4.1946,4.1946,4.173,4.173,408700.0
2006-03-14 10:20:00,7.72,7.74,7.72,7.72,285800.0,4.173,4.1838,4.173,4.173,285800.0
2006-03-14 10:30:00,7.73,7.74,7.72,7.73,275500.0,4.1784,4.1838,4.173,4.1784,275500.0
2006-03-14 10:40:00,7.72,7.73,7.71,7.71,219400.0,4.173,4.1784,4.1676,4.1676,219400.0
2006-03-14 10:50:00,7.71,7.72,7.7,7.7,278900.0,4.1676,4.173,4.1622,4.1622,278900.0
2006-03-14 11:00:00,7.71,7.72,7.7,7.72,316700.0,4.1676,4.173,4.1622,4.173,316700.0
2006-03-14 11:10:00,7.72,7.74,7.7,7.72,425800.0,4.173,4.1838,4.1622,4.173,425800.0
2006-03-14 11:20:00,7.73,7.76,7.72,7.75,503100.0,4.1784,4.1946,4.173,4.1892,503100.0
2006-03-14 11:30:00,7.74,7.78,7.74,7.77,453800.0,4.1838,4.2054,4.1838,4.2,453800.0
2006-03-14 11:40:00,7.78,7.78,7.74,7.75,570000.0,4.2054,4.2054,4.1838,4.1892,570000.0
2006-03-14 11:50:00,7.75,7.75,7.74,7.75,195600.0,4.1892,4.1892,4.1838,4.1892,195600.0
2006-03-14 12:00:00,7.75,7.76,7.74,7.74,425800.0,4.1892,4.1946,4.1838,4.1838,425800.0
2006-03-14 12:10:00,7.75,7.76,7.74,7.75,364900.0,4.1892,4.1946,4.1838,4.1892,364900.0
2006-03-14 12:20:00,7.75,7.75,7.74,7.74,109500.0,4.1892,4.1892,4.1838,4.1838,109500.0
2006-03-14 12:30:00,7.75,7.75,7.72,7.73,117300.0,4.1892,4.1892,4.173,4.1784,117300.0
2006-03-14 12:40:00,7.73,7.75,7.72,7.73,177100.0,4.1784,4.1892,4.173,4.1784,177100.0
2006-03-14 12:50:00,7.73,7.74,7.73,7.74,47100.0,4.1784,4.1838,4.1784,4.1838,47100.0
2006-03-14 13:00:00,7.74,7.74,7.72,7.72,139300.0,4.1838,4.1838,4.173,4.173,139300.0
2006-03-14 13:10:00,7.72,7.73,7.72,7.73,137400.0,4.173,4.1784,4.173,4.1784,137400.0
2006-03-14 13:20:00,7.72,7.75,7.72,7.74,264700.0,4.173,4.1892,4.173,4.1838,264700.0
2006-03-14 13:30:00,7.73,7.76,7.73,7.75,303200.0,4.1784,4.1946,4.1784,4.1892,303200.0
2006-03-14 13:40:00,7.74,7.75,7.74,7.75,148500.0,4.1838,4.1892,4.1838,4.1892,148500.0
2006-03-14 13:50:00,7.75,7.76,7.74,7.75,364000.0,4.1892,4.1946,4.1838,4.1892,364000.0
2006-03-14 14:00:00,7.75,7.76,7.74,7.75,164500.0,4.1892,4.1946,4.1838,4.1892,164500.0
2006-03-14 14:10:00,7.75,7.75,7.74,7.75,400000.0,4.1892,4.1892,4.1838,4.1892,400000.0
2006-03-14 14:20:00,7.74,7.76,7.74,7.75,259900.0,4.1838,4.1946,4.1838,4.1892,259900.0
2006-03-14 14:30:00,7.76,7.76,7.74,7.74,144900.0,4.1946,4.1946,4.1838,4.1838,144900.0
2006-03-14 14:40:00,7.75,7.75,7.74,7.74,155300.0,4.1892,4.1892,4.1838,4.1838,155300.0
2006-03-14 14:50:00,7.74,7.75,7.74,7.75,153400.0,4.1838,4.1892,4.1838,4.1892,153400.0
2006-03-14 15:00:00,7.75,7.75,7.73,7.75,377000.0,4.1892,4.1892,4.1784,4.1892,377000.0
2006-03-14 15:10:00,7.75,7.75,7.74,7.74,153500.0,4.1892,4.1892,4.1838,4.1838,153500.0
2006-03-14 15:20:00,7.75,7.75,7.74,7.74,352700.0,4.1892,4.1892,4.1838,4.1838,352700.0
2006-03-14 15:30:00,7.75,7.75,7.73,7.74,1233500.0,4.1892,4.1892,4.1784,4.1838,1233500.0
2006-03-14 15:40:00,7.73,7.75,7.73,7.75,900600.0,4.1784,4.1892,4.1784,4.1892,900600.0
2006-03-14 15:50:00,7.75,7.76,7.72,7.73,1233400.0,4.1892,4.1946,4.173,4.1784,1233400.0
2006-03-15 09:30:00,7.78,7.82,7.76,7.77,803200.0,4.2054,4.227,4.1946,4.2,803200.0
2006-03-15 09:40:00,7.78,7.79,7.74,7.74,375800.0,4.2054,4.2108,4.1838,4.1838,375800.0
2006-03-15 09:50:00,7.74,7.75,7.73,7.75,234300.0,4.1838,4.1892,4.1784,4.1892,234300.0
2006-03-15 10:00:00,7.75,7.75,7.74,7.75,241300.0,4.1892,4.1892,4.1838,4.1892,241300.0
2006-03-15 10:10:00,7.74,7.75,7.74,7.75,129100.0,4.1838,4.1892,4.1838,4.1892,129100.0
2006-03-15 10:20:00,7.75,7.75,7.74,7.75,233500.0,4.1892,4.1892,4.1838,4.1892,233500.0
2006-03-15 10:30:00,7.74,7.75,7.74,7.75,361100.0,4.1838,4.1892,4.1838,4.1892,361100.0
2006-03-15 10:40:00,7.75,7.77,7.74,7.76,302500.0,4.1892,4.2,4.1838,4.1946,302500.0
2006-03-15 10:50:00,7.76,7.78,7.76,7.78,226200.0,4.1946,4.2054,4.1946,4.2054,226200.0
2006-03-15 11:00:00,7.78,7.81,7.77,7.8,690700.0,4.2054,4.2216,4.2,4.2162,690700.0
2006-03-15 11:10:00,7.8,7.8,7.76,7.79,285700.0,4.2162,4.2162,4.1946,4.2108,285700.0
2006-03-15 11:20:00,7.79,7.8,7.78,7.79,223100.0,4.2108,4.2162,4.2054,4.2108,223100.0
2006-03-15 11:30:00,7.8,7.8,7.79,7.8,97900.0,4.2162,4.2162,4.2108,4.2162,97900.0
2006-03-15 11:40:00,7.8,7.8,7.78,7.79,123400.0,4.2162,4.2162,4.2054,4.2108,123400.0
2006-03-15 11:50:00,7.79,7.79,7.77,7.77,70100.0,4.2108,4.2108,4.2,4.2,70100.0
2006-03-15 12:00:00,7.77,7.79,7.77,7.78,95700.0,4.2,4.2108,4.2,4.2054,95700.0
2006-03-15 12:10:00,7.78,7.78,7.77,7.78,49700.0,4.2054,4.2054,4.2,4.2054,49700.0
2006-03-15 12:20:00,7.78,7.78,7.77,7.78,52400.0,4.2054,4.2054,4.2,4.2054,52400.0
2006-03-15 12:30:00,7.78,7.78,7.77,7.77,53600.0,4.2054,4.2054,4.2,4.2,53600.0
2006-03-15 12:40:00,7.78,7.78,7.77,7.78,38700.0,4.2054,4.2054,4.2,4.2054,38700.0
2006-03-15 12:50:00,7.77,7.78,7.77,7.77,73500.0,4.2,4.2054,4.2,4.2,73500.0
2006-03-15 13:00:00,7.78,7.78,7.77,7.78,125200.0,4.2054,4.2054,4.2,4.2054,125200.0
2006-03-15 13:10:00,7.78,7.79,7.77,7.78,214300.0,4.2054,4.2108,4.2,4.2054,214300.0
2006-03-15 13:20:00,7.79,7.79,7.78,7.78,44300.0,4.2108,4.2108,4.2054,4.2054,44300.0
2006-03-15 13:30:00,7.79,7.79,7.78,7.78,65600.0,4.2108,4.2108,4.2054,4.2054,65600.0
2006-03-15 13:40:00,7.79,7.8,7.78,7.79,125400.0,4.2108,4.2162,4.2054,4.2108,125400.0
2006-03-15 13:50:00,7.8,7.8,7.78,7.8,138900.0,4.2162,4.2162,4.2054,4.2162,138900.0
2006-03-15 14:00:00,7.8,7.8,7.79,7.79,78800.0,4.2162,4.2162,4.2108,4.2108,78800.0
2006-03-15 14:10:00,7.79,7.8,7.79,7.8,131600.0,4.2108,4.2162,4.2108,4.2162,131600.0
2006-03-15 14:20:00,7.8,7.8,7.79,7.8,91300.0,4.2162,4.2162,4.2108,4.2162,91300.0
2006-03-15 14:30:00,7.8,7.8,7.79,7.8,94600.0,4.2162,4.2162,4.2108,4.2162,94600.0
2006-03-15 14:40:00,7.8,7.8,7.79,7.8,74200.0,4.2162,4.2162,4.2108,4.2162,74200.0
2006-03-15 14:50:00,7.8,7.81,7.78,7.8,842000.0,4.2162,4.2216,4.2054,4.2162,842000.0
2006-03-15 15:00:00,7.81,7.82,7.8,7.8,351300.0,4.2216,4.227,4.2162,4.2162,351300.0
2006-03-15 15:10:00,7.8,7.85,7.8,7.85,643900.0,4.2162,4.2432,4.2162,4.2432,643900.0
2006-03-15 15:20:00,7.84,7.86,7.83,7.86,589400.0,4.2378,4.2486,4.2324,4.2486,589400.0
2006-03-15 15:30:00,7.85,7.86,7.85,7.85,257900.0,4.2432,4.2486,4.2432,4.2432,257900.0
2006-03-15 15:40:00,7.86,7.86,7.82,7.84,696800.0,4.2486,4.2486,4.227,4.2378,696800.0
2006-03-15 15:50:00,7.85,7.86,7.84,7.86,885000.0,4.2432,4.2486,4.2378,4.2486,885000.0
2006-03-16 09:30:00,7.85,7.85,7.75,7.78,1673400.0,4.2432,4.2432,4.1892,4.2054,1673400.0
2006-03-16 09:40:00,7.78,7.8,7.77,7.77,1265600.0,4.2054,4.2162,4.2,4.2,1265600.0
2006-03-16 09:50:00,7.78,7.82,7.76,7.78,810900.0,4.2054,4.227,4.1946,4.2054,810900.0
2006-03-16 10:00:00,7.78,7.81,7.78,7.81,1880900.0,4.2054,4.2216,4.2054,4.2216,1880900.0
2006-03-16 10:10:00,7.81,7.82,7.79,7.79,482100.0,4.2216,4.227,4.2108,4.2108,482100.0
2006-03-16 10:20:00,7.8,7.8,7.79,7.79,324900.0,4.2162,4.2162,4.2108,4.2108,324900.0
2006-03-16 10:30:00,7.79,7.83,7.79,7.81,2653400.0,4.2108,4.2324,4.2108,4.2216,2653400.0
2006-03-16 10:40:00,7.8,7.81,7.79,7.81,473700.0,4.2162,4.2216,4.2108,4.2216,473700.0
2006-03-16 10:50:00,7.81,7.81,7.8,7.81,106700.0,4.2216,4.2216,4.2162,4.2216,106700.0
2006-03-16 11:00:00,7.81,7.82,7.8,7.82,780500.0,4.2216,4.227,4.2162,4.227,780500.0
2006-03-16 11:10:00,7.82,7.82,7.8,7.81,254300.0,4.227,4.227,4.2162,4.2216,254300.0
2006-03-16 11:20:00,7.8,7.81,7.8,7.81,184300.0,4.2162,4.2216,4.2162,4.2216,184300.0
2006-03-16 11:30:00,7.81,7.81,7.8,7.81,272900.0,4.2216,4.2216,4.2162,4.2216,272900.0
2006-03-16 11:40:00,7.8,7.81,7.8,7.81,142500.0,4.2162,4.2216,4.2162,4.2216,142500.0
2006-03-16 11:50:00,7.81,7.81,7.8,7.81,178300.0,4.2216,4.2216,4.2162,4.2216,178300.0
2006-03-16 12:00:00,7.81,7.82,7.8,7.81,138600.0,4.2216,4.227,4.2162,4.2216,138600.0
2006-03-16 12:10:00,7.81,7.82,7.8,7.8,137600.0,4.2216,4.227,4.2162,4.2162,137600.0
2006-03-16 12:20:00,7.8,7.81,7.8,7.81,125100.0,4.2162,4.2216,4.2162,4.2216,125100.0
2006-03-16 12:30:00,7.81,7.81,7.8,7.8,66600.0,4.2216,4.2216,4.2162,4.2162,66600.0
2006-03-16 12:40:00,7.8,7.82,7.8,7.8,716800.0,4.2162,4.227,4.2162,4.2162,716800.0
2006-03-16 12:50:00,7.81,7.81,7.8,7.8,380700.0,4.2216,4.2216,4.2162,4.2162,380700.0
2006-03-16 13:00:00,7.81,7.81,7.8,7.81,86000.0,4.2216,4.2216,4.2162,4.2216,86000.0
2006-03-16 13:10:00,7.81,7.81,7.8,7.8,64400.0,4.2216,4.2216,4.2162,4.2162,64400.0
2006-03-16 13:20:00,7.8,7.81,7.8,7.8,89200.0,4.2162,4.2216,4.2162,4.2162,89200.0
2006-03-16 13:30:00,7.8,7.81,7.79,7.8,639700.0,4.2162,4.2216,4.2108,4.2162,639700.0
2006-03-16 13:40:00,7.79,7.8,7.79,7.79,779200.0,4.2108,4.2162,4.2108,4.2108,779200.0
2006-03-16 13:50:00,7.8,7.8,7.78,7.78,666500.0,4.2162,4.2162,4.2054,4.2054,666500.0
2006-03-16 14:00:00,7.78,7.79,7.78,7.79,260200.0,4.2054,4.2108,4.2054,4.2108,260200.0
2006-03-16 14:10:00,7.79,7.8,7.78,7.8,240900.0,4.2108,4.2162,4.2054,4.2162,240900.0
2006-03-16 14:20:00,7.79,7.8,7.78,7.78,658800.0,4.2108,4.2162,4.2054,4.2054,658800.0
2006-03-16 14:30:00,7.79,7.79,7.78,7.78,237000.0,4.2108,4.2108,4.2054,4.2054,237000.0
2006-03-16 14:40:00,7.79,7.79,7.78,7.78,110200.0,4.2108,4.2108,4.2054,4.2054,110200.0
2006-03-16 14:50:00,7.78,7.79,7.78,7.78,299100.0,4.2054,4.2108,4.2054,4.2054,299100.0
2006-03-16 15:00:00,7.78,7.79,7.77,7.78,189700.0,4.2054,4.2108,4.2,4.2054,189700.0
2006-03-16 15:10:00,7.78,7.8,7.77,7.8,1048900.0,4.2054,4.2162,4.2,4.2162,1048900.0
2006-03-16 15:20:00,7.8,7.82,7.78,7.79,709100.0,4.2162,4.227,4.2054,4.2108,709100.0
2006-03-16 15:30:00,7.78,7.81,7.78,7.81,578500.0,4.2054,4.2216,4.2054,4.2216,578500.0
2006-03-16 15:40:00,7.81,7.86,7.79,7.86,1359800.0,4.2216,4.2486,4.2108,4.2486,1359800.0
2006-03-16 15:50:00,7.86,7.93,7.85,7.93,2176900.0,4.2486,4.2865,4.2432,4.2865,2176900.0
2006-03-17 09:30:00,7.93,7.93,7.83,7.84,3437200.0,4.2865,4.2865,4.2324,4.2378,3437200.0
2006-03-17 09:40:00,7.83,7.89,7.82,7.89,569300.0,4.2324,4.2649,4.227,4.2649,569300.0
2006-03-17 09:50:00,7.89,7.9,7.87,7.88,235600.0,4.2649,4.2703,4.254,4.2594,235600.0
2006-03-17 10:00:00,7.89,7.89,7.86,7.86,279700.0,4.2649,4.2649,4.2486,4.2486,279700.0
2006-03-17 10:10:00,7.86,7.87,7.85,7.86,275600.0,4.2486,4.254,4.2432,4.2486,275600.0
2006-03-17 10:20:00,7.86,7.9,7.86,7.89,668200.0,4.2486,4.2703,4.2486,4.2649,668200.0
2006-03-17 10:30:00,7.89,7.9,7.86,7.87,231700.0,4.2649,4.2703,4.2486,4.254,231700.0
2006-03-17 10:40:00,7.87,7.89,7.86,7.88,279700.0,4.254,4.2649,4.2486,4.2594,279700.0
2006-03-17 10:50:00,7.88,7.9,7.87,7.89,286700.0,4.2594,4.2703,4.254,4.2649,286700.0
2006-03-17 11:00:00,7.89,7.93,7.88,7.93,830500.0,4.2649,4.2865,4.2594,4.2865,830500.0
2006-03-17 11:10:00,7.92,7.94,7.9,7.93,546000.0,4.2811,4.2919,4.2703,4.2865,546000.0
2006-03-17 11:20:00,7.93,7.95,7.92,7.94,348500.0,4.2865,4.2973,4.2811,4.2919,348500.0
2006-03-17 11:30:00,7.94,7.94,7.93,7.93,90000.0,4.2919,4.2919,4.2865,4.2865,90000.0
2006-03-17 11:40:00,7.94,7.94,7.92,7.93,561900.0,4.2919,4.2919,4.2811,4.2865,561900.0
2006-03-17 11:50:00,7.93,7.93,7.9,7.91,426300.0,4.2865,4.2865,4.2703,4.2757,426300.0
2006-03-17 12:00:00,7.91,7.93,7.9,7.91,199400.0,4.2757,4.2865,4.2703,4.2757,199400.0
2006-03-17 12:10:00,7.91,7.93,7.9,7.92,357000.0,4.2757,4.2865,4.2703,4.2811,357000.0
2006-03-17 12:20:00,7.93,7.94,7.92,7.94,440100.0,4.2865,4.2919,4.2811,4.2919,440100.0
2006-03-17 12:30:00,7.94,7.94,7.92,7.92,153600.0,4.2919,4.2919,4.2811,4.2811,153600.0
2006-03-17 12:40:00,7.92,7.93,7.91,7.92,308900.0,4.2811,4.2865,4.2757,4.2811,308900.0
2006-03-17 12:50:00,7.93,7.93,7.91,7.93,211000.0,4.2865,4.2865,4.2757,4.2865,211000.0
2006-03-17 13:00:00,7.92,7.93,7.91,7.91,151200.0,4.2811,4.2865,4.2757,4.2757,151200.0
2006-03-17 13:10:00,7.92,7.92,7.9,7.9,103100.0,4.2811,4.2811,4.2703,4.2703,103100.0
2006-03-17 13:20:00,7.91,7.91,7.9,7.91,238100.0,4.2757,4.2757,4.2703,4.2757,238100.0
2006-03-17 13:30:00,7.9,7.91,7.88,7.88,343300.0,4.2703,4.2757,4.2594,4.2594,343300.0
2006-03-17 13:40:00,7.88,7.9,7.87,7.9,871200.0,4.2594,4.2703,4.254,4.2703,871200.0
2006-03-17 13:50:00,7.9,7.91,7.89,7.9,282900.0,4.2703,4.2757,4.2649,4.2703,282900.0
2006-03-17 14:00:00,7.91,7.91,7.89,7.9,246200.0,4.2757,4.2757,4.2649,4.2703,246200.0
2006-03-17 14:10:00,7.9,7.91,7.88,7.88,195000.0,4.2703,4.2757,4.2594,4.2594,195000.0
2006-03-17 14:20:00,7.89,7.89,7.88,7.88,191800.0,4.2649,4.2649,4.2594,4.2594,191800.0
2006-03-17 14:30:00,7.88,7.89,7.87,7.88,439200.0,4.2594,4.2649,4.254,4.2594,439200.0
2006-03-17 14:40:00,7.87,7.88,7.86,7.86,192200.0,4.254,4.2594,4.2486,4.2486,192200.0
2006-03-17 14:50:00,7.86,7.87,7.85,7.86,187800.0,4.2486,4.254,4.2432,4.2486,187800.0
2006-03-17 15:00:00,7.86,7.87,7.85,7.85,305900.0,4.2486,4.254,4.2432,4.2432,305900.0
2006-03-17 15:10:00,7.85,7.86,7.81,7.83,455100.0,4.2432,4.2486,4.2216,4.2324,455100.0
2006-03-17 15:20:00,7.83,7.84,7.82,7.82,481000.0,4.2324,4.2378,4.227,4.227,481000.0
2006-03-17 15:30:00,7.82,7.83,7.8,7.81,502700.0,4.227,4.2324,4.2162,4.2216,502700.0
2006-03-17 15:40:00,7.81,7.83,7.8,7.82,289600.0,4.2216,4.2324,4.2162,4.227,289600.0
2006-03-17 15:50:00,7.81,7.83,7.8,7.81,701200.0,4.2216,4.2324,4.2162,4.2216,701200.0
2006-03-20 09:30:00,7.85,7.86,7.81,7.85,584900.0,4.2432,4.2486,4.2216,4.2432,584900.0
2006-03-20 09:40:00,7.84,7.88,7.84,7.87,451400.0,4.2378,4.2594,4.2378,4.254,451400.0
2006-03-20 09:50:00,7.87,7.9,7.87,7.89,195800.0,4.254,4.2703,4.254,4.2649,195800.0
2006-03-20 10:00:00,7.9,7.9,7.87,7.88,179600.0,4.2703,4.2703,4.254,4.2594,179600.0
2006-03-20 10:10:00,7.88,7.89,7.87,7.88,258500.0,4.2594,4.2649,4.254,4.2594,258500.0
2006-03-20 10:20:00,7.88,7.89,7.87,7.88,335900.0,4.2594,4.2649,4.254,4.2594,335900.0
2006-03-20 10:30:00,7.87,7.89,7.87,7.89,430400.0,4.254,4.2649,4.254,4.2649,430400.0
2006-03-20 10:40:00,7.88,7.9,7.88,7.89,270000.0,4.2594,4.2703,4.2594,4.2649,270000.0
2006-03-20 10:50:00,7.89,7.89,7.88,7.88,104300.0,4.2649,4.2649,4.2594,4.2594,104300.0
2006-03-20 11:00:00,7.89,7.91,7.88,7.9,407100.0,4.2649,4.2757,4.2594,4.2703,407100.0
2006-03-20 11:10:00,7.9,7.91,7.9,7.9,192900.0,4.2703,4.2757,4.2703,4.2703,192900.0
2006-03-20 11:20:00,7.9,7.91,7.9,7.91,342800.0,4.2703,4.2757,4.2703,4.2757,342800.0
2006-03-20 11:30:00,7.9,7.91,7.9,7.91,203300.0,4.2703,4.2757,4.2703,4.2757,203300.0
2006-03-20 11:40:00,7.91,7.91,7.9,7.91,125300.0,4.2757,4.2757,4.2703,4.2757,125300.0
2006-03-20 11:50:00,7.91,7.91,7.9,7.9,148300.0,4.2757,4.2757,4.2703,4.2703,148300.0
2006-03-20 12:00:00,7.9,7.93,7.9,7.93,313900.0,4.2703,4.2865,4.2703,4.2865,313900.0
2006-03-20 12:10:00,7.92,7.93,7.92,7.93,222400.0,4.2811,4.2865,4.2811,4.2865,222400.0
2006-03-20 12:20:00,7.93,7.94,7.92,7.94,272800.0,4.2865,4.2919,4.2811,4.2919,272800.0
2006-03-20 12:30:00,7.93,7.94,7.92,7.92,188400.0,4.2865,4.2919,4.2811,4.2811,188400.0
2006-03-20 12:40:00,7.92,7.93,7.92,7.92,205100.0,4.2811,4.2865,4.2811,4.2811,205100.0
2006-03-20 12:50:00,7.92,7.93,7.92,7.92,338700.0,4.2811,4.2865,4.2811,4.2811,338700.0
2006-03-20 13:00:00,7.92,7.93,7.91,7.92,375500.0,4.2811,4.2865,4.2757,4.2811,375500.0
2006-03-20 13:10:00,7.92,7.93,7.91,7.93,195000.0,4.2811,4.2865,4.2757,4.2865,195000.0
2006-03-20 13:20:00,7.93,7.93,7.92,7.92,46400.0,4.2865,4.2865,4.2811,4.2811,46400.0
2006-03-20 13:30:00,7.92,7.93,7.92,7.93,58600.0,4.2811,4.2865,4.2811,4.2865,58600.0
2006-03-20 13:40:00,7.93,7.94,7.92,7.93,486500.0,4.2865,4.2919,4.2811,4.2865,486500.0
2006-03-20 13:50:00,7.93,7.94,7.91,7.93,1078500.0,4.2865,4.2919,4.2757,4.2865,1078500.0
2006-03-20 14:00:00,7.93,7.94,7.92,7.93,319800.0,4.2865,4.2919,4.2811,4.2865,319800.0
2006-03-20 14:10:00,7.94,7.94,7.93,7.94,64700.0,4.2919,4.2919,4.2865,4.2919,64700.0
2006-03-20 14:20:00,7.93,7.94,7.93,7.93,54800.0,4.2865,4.2919,4.2865,4.2865,54800.0
2006-03-20 14:30:00,7.94,7.94,7.93,7.93,131500.0,4.2919,4.2919,4.2865,4.2865,131500.0
2006-03-20 14:40:00,7.94,7.94,7.93,7.93,176500.0,4.2919,4.2919,4.2865,4.2865,176500.0
2006-03-20 14:50:00,7.93,7.94,7.93,7.93,90000.0,4.2865,4.2919,4.2865,4.2865,90000.0
2006-03-20 15:00:00,7.94,7.94,7.93,7.94,368200.0,4.2919,4.2919,4.2865,4.2919,368200.0
2006-03-20 15:10:00,7.94,7.94,7.92,7.92,204100.0,4.2919,4.2919,4.2811,4.2811,204100.0
2006-03-20 15:20:00,7.93,7.94,7.92,7.92,979100.0,4.2865,4.2919,4.2811,4.2811,979100.0
2006-03-20 15:30:00,7.92,7.93,7.92,7.93,262400.0,4.2811,4.2865,4.2811,4.2865,262400.0
2006-03-20 15:40:00,7.93,7.93,7.92,7.92,864800.0,4.2865,4.2865,4.2811,4.2811,864800.0
2006-03-20 15:50:00,7.93,7.93,7.92,7.93,632700.0,4.2865,4.2865,4.2811,4.2865,632700.0
2006-03-21 09:30:00,7.98,7.98,7.89,7.91,1145300.0,4.3135,4.3135,4.2649,4.2757,1145300.0
2006-03-21 09:40:00,7.91,7.94,7.9,7.93,439200.0,4.2757,4.2919,4.2703,4.2865,439200.0
2006-03-21 09:50:00,7.94,7.97,7.92,7.95,1156000.0,4.2919,4.3081,4.2811,4.2973,1156000.0
2006-03-21 10:00:00,7.95,7.95,7.92,7.94,1146600.0,4.2973,4.2973,4.2811,4.2919,1146600.0
2006-03-21 10:10:00,7.94,7.97,7.94,7.96,798400.0,4.2919,4.3081,4.2919,4.3027,798400.0
2006-03-21 10:20:00,7.96,7.98,7.95,7.96,318900.0,4.3027,4.3135,4.2973,4.3027,318900.0
2006-03-21 10:30:00,7.95,7.97,7.94,7.94,371100.0,4.2973,4.3081,4.2919,4.2919,371100.0
2006-03-21 10:40:00,7.94,7.95,7.93,7.95,588700.0,4.2919,4.2973,4.2865,4.2973,588700.0
2006-03-21 10:50:00,7.95,7.96,7.94,7.94,348400.0,4.2973,4.3027,4.2919,4.2919,348400.0
2006-03-21 11:00:00,7.94,7.96,7.94,7.96,333500.0,4.2919,4.3027,4.2919,4.3027,333500.0
2006-03-21 11:10:00,7.96,7.96,7.93,7.93,164000.0,4.3027,4.3027,4.2865,4.2865,164000.0
2006-03-21 11:20:00,7.94,7.94,7.91,7.92,306100.0,4.2919,4.2919,4.2757,4.2811,306100.0
2006-03-21 11:30:00,7.92,7.95,7.92,7.95,483700.0,4.2811,4.2973,4.2811,4.2973,483700.0
2006-03-21 11:40:00,7.94,7.96,7.94,7.94,586400.0,4.2919,4.3027,4.2919,4.2919,586400.0
2006-03-21 11:50:00,7.94,7.96,7.94,7.95,257900.0,4.2919,4.3027,4.2919,4.2973,257900.0
2006-03-21 12:00:00,7.95,7.96,7.94,7.95,268000.0,4.2973,4.3027,4.2919,4.2973,268000.0
2006-03-21 12:10:00,7.95,7.95,7.94,7.94,160600.0,4.2973,4.2973,4.2919,4.2919,160600.0
2006-03-21 12:20:00,7.94,7.95,7.92,7.93,126300.0,4.2919,4.2973,4.2811,4.2865,126300.0
2006-03-21 12:30:00,7.93,7.96,7.92,7.95,580200.0,4.2865,4.3027,4.2811,4.2973,580200.0
2006-03-21 12:40:00,7.95,7.97,7.95,7.95,216000.0,4.2973,4.3081,4.2973,4.2973,216000.0
2006-03-21 12:50:00,7.95,7.97,7.95,7.96,443900.0,4.2973,4.3081,4.2973,4.3027,443900.0
2006-03-21 13:00:00,7.96,7.98,7.95,7.98,731300.0,4.3027,4.3135,4.2973,4.3135,731300.0
2006-03-21 13:10:00,7.98,7.98,7.97,7.97,190300.0,4.3135,4.3135,4.3081,4.3081,190300.0
2006-03-21 13:20:00,7.97,7.98,7.97,7.98,213300.0,4.3081,4.3135,4.3081,4.3135,213300.0
2006-03-21 13:30:00,7.98,7.99,7.97,7.97,378100.0,4.3135,4.3189,4.3081,4.3081,378100.0
2006-03-21 13:40:00,7.98,7.98,7.96,7.97,182200.0,4.3135,4.3135,4.3027,4.3081,182200.0
2006-03-21 13:50:00,7.97,7.98,7.95,7.98,538700.0,4.3081,4.3135,4.2973,4.3135,538700.0
2006-03-21 14:00:00,7.97,8.0,7.97,7.98,508600.0,4.3081,4.3243,4.3081,4.3135,508600.0
2006-03-21 14:10:00,7.99,8.0,7.98,8.0,303300.0,4.3189,4.3243,4.3135,4.3243,303300.0
2006-03-21 14:20:00,8.0,8.0,7.99,7.99,944400.0,4.3243,4.3243,4.3189,4.3189,944400.0
2006-03-21 14:30:00,7.99,8.0,7.98,7.99,976400.0,4.3189,4.3243,4.3135,4.3189,976400.0
2006-03-21 14:40:00,7.99,7.99,7.97,7.98,498100.0,4.3189,4.3189,4.3081,4.3135,498100.0
2006-03-21 14:50:00,7.97,7.98,7.96,7.96,430800.0,4.3081,4.3135,4.3027,4.3027,430800.0
2006-03-21 15:00:00,7.96,7.97,7.95,7.96,674400.0,4.3027,4.3081,4.2973,4.3027,674400.0
2006-03-21 15:10:00,7.97,7.98,7.96,7.97,531100.0,4.3081,4.3135,4.3027,4.3081,531100.0
2006-03-21 15:20:00,7.98,8.01,7.97,7.99,1430700.0,4.3135,4.3297,4.3081,4.3189,1430700.0
2006-03-21 15:30:00,7.99,8.0,7.97,7.99,1039700.0,4.3189,4.3243,4.3081,4.3189,1039700.0
2006-03-21 15:40:00,7.99,8.01,7.99,8.0,607700.0,4.3189,4.3297,4.3189,4.3243,607700.0
2006-03-21 15:50:00,8.0,8.05,8.0,8.04,1871300.0,4.3243,4.3513,4.3243,4.3459,1871300.0
2006-03-22 09:30:00,8.1,8.11,8.07,8.1,1103800.0,4.3784,4.3838,4.3621,4.3784,1103800.0
2006-03-22 09:40:00,8.1,8.12,8.09,8.11,1251900.0,4.3784,4.3892,4.373,4.3838,1251900.0
2006-03-22 09:50:00,8.11,8.15,8.1,8.13,739000.0,4.3838,4.4054,4.3784,4.3946,739000.0
2006-03-22 10:00:00,8.14,8.14,8.12,8.14,890900.0,4.4,4.4,4.3892,4.4,890900.0
2006-03-22 10:10:00,8.13,8.14,8.12,8.13,741700.0,4.3946,4.4,4.3892,4.3946,741700.0
2006-03-22 10:20:00,8.12,8.14,8.12,8.13,503400.0,4.3892,4.4,4.3892,4.3946,503400.0
2006-03-22 10:30:00,8.13,8.14,8.09,8.1,1311200.0,4.3946,4.4,4.373,4.3784,1311200.0
2006-03-22 10:40:00,8.1,8.11,8.08,8.1,701900.0,4.3784,4.3838,4.3676,4.3784,701900.0
2006-03-22 10:50:00,8.1,8.12,8.07,8.08,1054000.0,4.3784,4.3892,4.3621,4.3676,1054000.0
2006-03-22 11:00:00,8.08,8.13,8.08,8.1,1870500.0,4.3676,4.3946,4.3676,4.3784,1870500.0
2006-03-22 11:10:00,8.11,8.13,8.1,8.13,830900.0,4.3838,4.3946,4.3784,4.3946,830900.0
2006-03-22 11:20:00,8.12,8.13,8.11,8.13,1787200.0,4.3892,4.3946,4.3838,4.3946,1787200.0
2006-03-22 11:30:00,8.13,8.14,8.12,8.13,292300.0,4.3946,4.4,4.3892,4.3946,292300.0
2006-03-22 11:40:00,8.13,8.14,8.12,8.13,581600.0,4.3946,4.4,4.3892,4.3946,581600.0
2006-03-22 11:50:00,8.13,8.14,8.12,8.12,241700.0,4.3946,4.4,4.3892,4.3892,241700.0
2006-03-22 12:00:00,8.13,8.15,8.12,8.14,381100.0,4.3946,4.4054,4.3892,4.4,381100.0
2006-03-22 12:10:00,8.14,8.15,8.12,8.13,668300.0,4.4,4.4054,4.3892,4.3946,668300.0
2006-03-22 12:20:00,8.13,8.15,8.12,8.14,343600.0,4.3946,4.4054,4.3892,4.4,343600.0
2006-03-22 12:30:00,8.15,8.15,8.13,8.13,200400.0,4.4054,4.4054,4.3946,4.3946,200400.0
2006-03-22 12:40:00,8.13,8.14,8.12,8.13,117300.0,4.3946,4.4,4.3892,4.3946,117300.0
2006-03-22 12:50:00,8.13,8.13,8.11,8.12,207100.0,4.3946,4.3946,4.3838,4.3892,207100.0
2006-03-22 13:00:00,8.11,8.13,8.11,8.12,247300.0,4.3838,4.3946,4.3838,4.3892,247300.0
2006-03-22 13:10:00,8.12,8.13,8.12,8.13,157700.0,4.3892,4.3946,4.3892,4.3946,157700.0
2006-03-22 13:20:00,8.13,8.13,8.11,8.13,415900.0,4.3946,4.3946,4.3838,4.3946,415900.0
2006-03-22 13:30:00,8.12,8.13,8.12,8.12,72200.0,4.3892,4.3946,4.3892,4.3892,72200.0
2006-03-22 13:40:00,8.13,8.13,8.11,8.11,255700.0,4.3946,4.3946,4.3838,4.3838,255700.0
2006-03-22 13:50:00,8.12,8.13,8.11,8.12,561500.0,4.3892,4.3946,4.3838,4.3892,561500.0
2006-03-22 14:00:00,8.12,8.12,8.11,8.12,91100.0,4.3892,4.3892,4.3838,4.3892,91100.0
2006-03-22 14:10:00,8.11,8.12,8.1,8.1,280700.0,4.3838,4.3892,4.3784,4.3784,280700.0
2006-03-22 14:20:00,8.1,8.11,8.1,8.1,104400.0,4.3784,4.3838,4.3784,4.3784,104400.0
2006-03-22 14:30:00,8.1,8.11,8.1,8.1,240200.0,4.3784,4.3838,4.3784,4.3784,240200.0
2006-03-22 14:40:00,8.1,8.11,8.08,8.09,450700.0,4.3784,4.3838,4.3676,4.373,450700.0
2006-03-22 14:50:00,8.09,8.12,8.09,8.11,455600.0,4.373,4.3892,4.373,4.3838,455600.0
2006-03-22 15:00:00,8.11,8.13,8.1,8.12,274100.0,4.3838,4.3946,4.3784,4.3892,274100.0
2006-03-22 15:10:00,8.12,8.14,8.12,8.13,297100.0,4.3892,4.4,4.3892,4.3946,297100.0
2006-03-22 15:20:00,8.13,8.15,8.12,8.14,882500.0,4.3946,4.4054,4.3892,4.4,882500.0
2006-03-22 15:30:00,8.14,8.15,8.13,8.14,1051500.0,4.4,4.4054,4.3946,4.4,1051500.0
2006-03-22 15:40:00,8.13,8.15,8.13,8.15,748200.0,4.3946,4.4054,4.3946,4.4054,748200.0
2006-03-22 15:50:00,8.15,8.16,8.14,8.16,729400.0,4.4054,4.4108,4.4,4.4108,729400.0
2006-03-23 09:30:00,8.15,8.15,8.05,8.06,772800.0,4.4054,4.4054,4.3513,4.3567,772800.0
2006-03-23 09:40:00,8.05,8.1,8.05,8.1,370400.0,4.3513,4.3784,4.3513,4.3784,370400.0
2006-03-23 09:50:00,8.09,8.1,8.07,8.07,208100.0,4.373,4.3784,4.3621,4.3621,208100.0
2006-03-23 10:00:00,8.07,8.08,8.07,8.07,327100.0,4.3621,4.3676,4.3621,4.3621,327100.0
2006-03-23 10:10:00,8.08,8.09,8.08,8.08,391600.0,4.3676,4.373,4.3676,4.3676,391600.0
2006-03-23 10:20:00,8.09,8.09,8.05,8.05,441800.0,4.373,4.373,4.3513,4.3513,441800.0
2006-03-23 10:30:00,8.06,8.06,8.01,8.01,368800.0,4.3567,4.3567,4.3297,4.3297,368800.0
2006-03-23 10:40:00,8.01,8.02,8.01,8.01,176500.0,4.3297,4.3351,4.3297,4.3297,176500.0
2006-03-23 10:50:00,8.01,8.01,8.0,8.0,243700.0,4.3297,4.3297,4.3243,4.3243,243700.0
2006-03-23 11:00:00,8.01,8.01,7.99,8.01,481900.0,4.3297,4.3297,4.3189,4.3297,481900.0
2006-03-23 11:10:00,8.01,8.03,8.0,8.02,260400.0,4.3297,4.3405,4.3243,4.3351,260400.0
2006-03-23 11:20:00,8.02,8.02,8.0,8.0,205200.0,4.3351,4.3351,4.3243,4.3243,205200.0
2006-03-23 11:30:00,8.0,8.01,7.96,7.98,651400.0,4.3243,4.3297,4.3027,4.3135,651400.0
2006-03-23 11:40:00,7.98,7.99,7.97,7.98,948500.0,4.3135,4.3189,4.3081,4.3135,948500.0
2006-03-23 11:50:00,7.97,7.98,7.93,7.96,796200.0,4.3081,4.3135,4.2865,4.3027,796200.0
2006-03-23 12:00:00,7.95,7.96,7.95,7.96,116100.0,4.2973,4.3027,4.2973,4.3027,116100.0
2006-03-23 12:10:00,7.96,7.96,7.94,7.94,90100.0,4.3027,4.3027,4.2919,4.2919,90100.0
2006-03-23 12:20:00,7.94,7.96,7.94,7.96,162900.0,4.2919,4.3027,4.2919,4.3027,162900.0
2006-03-23 12:30:00,7.96,7.97,7.95,7.97,134800.0,4.3027,4.3081,4.2973,4.3081,134800.0
2006-03-23 12:40:00,7.97,7.99,7.96,7.98,236000.0,4.3081,4.3189,4.3027,4.3135,236000.0
2006-03-23 12:50:00,7.99,8.0,7.98,7.99,162800.0,4.3189,4.3243,4.3135,4.3189,162800.0
2006-03-23 13:00:00,7.99,7.99,7.97,7.97,137800.0,4.3189,4.3189,4.3081,4.3081,137800.0
2006-03-23 13:10:00,7.97,7.98,7.97,7.98,103500.0,4.3081,4.3135,4.3081,4.3135,103500.0
2006-03-23 13:20:00,7.98,7.98,7.97,7.98,159900.0,4.3135,4.3135,4.3081,4.3135,159900.0
2006-03-23 13:30:00,7.98,7.98,7.97,7.98,172500.0,4.3135,4.3135,4.3081,4.3135,172500.0
2006-03-23 13:40:00,7.97,7.98,7.96,7.96,151700.0,4.3081,4.3135,4.3027,4.3027,151700.0
2006-03-23 13:50:00,7.97,7.97,7.96,7.97,145200.0,4.3081,4.3081,4.3027,4.3081,145200.0
2006-03-23 14:00:00,7.97,7.97,7.96,7.96,84700.0,4.3081,4.3081,4.3027,4.3027,84700.0
2006-03-23 14:10:00,7.97,7.97,7.95,7.95,132400.0,4.3081,4.3081,4.2973,4.2973,132400.0
2006-03-23 14:20:00,7.95,7.96,7.95,7.96,89500.0,4.2973,4.3027,4.2973,4.3027,89500.0
2006-03-23 14:30:00,7.95,7.96,7.95,7.96,81000.0,4.2973,4.3027,4.2973,4.3027,81000.0
2006-03-23 14:40:00,7.96,7.97,7.95,7.96,672300.0,4.3027,4.3081,4.2973,4.3027,672300.0
2006-03-23 14:50:00,7.96,7.97,7.95,7.96,1138500.0,4.3027,4.3081,4.2973,4.3027,1138500.0
2006-03-23 15:00:00,7.96,7.99,7.96,7.99,686200.0,4.3027,4.3189,4.3027,4.3189,686200.0
2006-03-23 15:10:00,7.99,8.03,7.99,8.03,954400.0,4.3189,4.3405,4.3189,4.3405,954400.0
2006-03-23 15:20:00,8.02,8.04,8.01,8.03,617000.0,4.3351,4.3459,4.3297,4.3405,617000.0
2006-03-23 15:30:00,8.02,8.09,8.02,8.09,682600.0,4.3351,4.373,4.3351,4.373,682600.0
2006-03-23 15:40:00,8.09,8.1,8.05,8.1,1009500.0,4.373,4.3784,4.3513,4.3784,1009500.0
2006-03-23 15:50:00,8.1,8.14,8.09,8.09,1461400.0,4.3784,4.4,4.373,4.373,1461400.0
2006-03-24 09:30:00,8.04,8.06,7.99,8.0,389800.0,4.3459,4.3567,4.3189,4.3243,389800.0
2006-03-24 09:40:00,7.99,8.01,7.97,7.98,535200.0,4.3189,4.3297,4.3081,4.3135,535200.0
2006-03-24 09:50:00,7.98,7.99,7.96,7.97,215100.0,4.3135,4.3189,4.3027,4.3081,215100.0
2006-03-24 10:00:00,7.98,8.0,7.97,8.0,286200.0,4.3135,4.3243,4.3081,4.3243,286200.0
2006-03-24 10:10:00,7.99,8.01,7.99,8.0,466100.0,4.3189,4.3297,4.3189,4.3243,466100.0
2006-03-24 10:20:00,8.0,8.25,7.98,8.02,284200.0,4.3243,4.4594,4.3135,4.3351,284200.0
2006-03-24 10:30:00,8.03,8.07,8.02,8.06,396500.0,4.3405,4.3621,4.3351,4.3567,396500.0
2006-03-24 10:40:00,8.06,8.08,8.06,8.06,326600.0,4.3567,4.3676,4.3567,4.3567,326600.0
2006-03-24 10:50:00,8.07,8.09,8.06,8.08,296500.0,4.3621,4.373,4.3567,4.3676,296500.0
2006-03-24 11:00:00,8.07,8.08,8.06,8.07,253500.0,4.3621,4.3676,4.3567,4.3621,253500.0
2006-03-24 11:10:00,8.07,8.1,8.07,8.1,289500.0,4.3621,4.3784,4.3621,4.3784,289500.0
2006-03-24 11:20:00,8.1,8.11,8.09,8.1,294400.0,4.3784,4.3838,4.373,4.3784,294400.0
2006-03-24 11:30:00,8.1,8.12,8.08,8.08,471000.0,4.3784,4.3892,4.3676,4.3676,471000.0
2006-03-24 11:40:00,8.08,8.09,8.06,8.07,176500.0,4.3676,4.373,4.3567,4.3621,176500.0
2006-03-24 11:50:00,8.06,8.07,8.04,8.05,289000.0,4.3567,4.3621,4.3459,4.3513,289000.0
2006-03-24 12:00:00,8.05,8.08,8.05,8.07,267100.0,4.3513,4.3676,4.3513,4.3621,267100.0
2006-03-24 12:10:00,8.07,8.07,8.04,8.06,203800.0,4.3621,4.3621,4.3459,4.3567,203800.0
2006-03-24 12:20:00,8.06,8.12,8.05,8.11,488900.0,4.3567,4.3892,4.3513,4.3838,488900.0
2006-03-24 12:30:00,8.11,8.13,8.11,8.13,351700.0,4.3838,4.3946,4.3838,4.3946,351700.0
2006-03-24 12:40:00,8.12,8.13,8.12,8.12,177200.0,4.3892,4.3946,4.3892,4.3892,177200.0
2006-03-24 12:50:00,8.11,8.13,8.11,8.12,249500.0,4.3838,4.3946,4.3838,4.3892,249500.0
2006-03-24 13:00:00,8.12,8.12,8.09,8.09,344400.0,4.3892,4.3892,4.373,4.373,344400.0
2006-03-24 13:10:00,8.09,8.12,8.09,8.1,470000.0,4.373,4.3892,4.373,4.3784,470000.0
2006-03-24 13:20:00,8.1,8.12,8.1,8.11,321700.0,4.3784,4.3892,4.3784,4.3838,321700.0
2006-03-24 13:30:00,8.11,8.12,8.1,8.11,509500.0,4.3838,4.3892,4.3784,4.3838,509500.0
2006-03-24 13:40:00,8.11,8.13,8.11,8.11,198600.0,4.3838,4.3946,4.3838,4.3838,198600.0
2006-03-24 13:50:00,8.11,8.12,8.1,8.11,158800.0,4.3838,4.3892,4.3784,4.3838,158800.0
2006-03-24 14:00:00,8.1,8.11,8.09,8.11,339100.0,4.3784,4.3838,4.373,4.3838,339100.0
2006-03-24 14:10:00,8.1,8.11,8.09,8.09,218800.0,4.3784,4.3838,4.373,4.373,218800.0
2006-03-24 14:20:00,8.1,8.11,8.09,8.11,745800.0,4.3784,4.3838,4.373,4.3838,745800.0
2006-03-24 14:30:00,8.11,8.11,8.08,8.08,304100.0,4.3838,4.3838,4.3676,4.3676,304100.0
2006-03-24 14:40:00,8.09,8.11,8.09,8.1,478500.0,4.373,4.3838,4.373,4.3784,478500.0
2006-03-24 14:50:00,8.1,8.1,8.08,8.08,216600.0,4.3784,4.3784,4.3676,4.3676,216600.0
2006-03-24 15:00:00,8.08,8.09,8.08,8.09,528600.0,4.3676,4.373,4.3676,4.373,528600.0
2006-03-24 15:10:00,8.09,8.1,8.08,8.09,347300.0,4.373,4.3784,4.3676,4.373,347300.0
2006-03-24 15:20:00,8.09,8.12,8.09,8.12,736400.0,4.373,4.3892,4.373,4.3892,736400.0
2006-03-24 15:30:00,8.12,8.12,8.09,8.09,386700.0,4.3892,4.3892,4.373,4.373,386700.0
2006-03-24 15:40:00,8.09,8.11,8.09,8.1,502100.0,4.373,4.3838,4.373,4.3784,502100.0
2006-03-24 15:50:00,8.09,8.1,8.09,8.1,1068700.0,4.373,4.3784,4.373,4.3784,1068700.0
2006-03-27 09:30:00,8.09,8.11,8.06,8.07,301800.0,4.373,4.3838,4.3567,4.3621,301800.0
2006-03-27 09:40:00,8.07,8.14,8.07,8.14,323100.0,4.3621,4.4,4.3621,4.4,323100.0
2006-03-27 09:50:00,8.13,8.15,8.1,8.1,335500.0,4.3946,4.4054,4.3784,4.3784,335500.0
2006-03-27 10:00:00,8.11,8.15,8.1,8.14,412400.0,4.3838,4.4054,4.3784,4.4,412400.0
2006-03-27 10:10:00,8.13,8.15,8.13,8.14,1586500.0,4.3946,4.4054,4.3946,4.4,1586500.0
2006-03-27 10:20:00,8.15,8.15,8.12,8.13,448900.0,4.4054,4.4054,4.3892,4.3946,448900.0
2006-03-27 10:30:00,8.14,8.17,8.14,8.17,859500.0,4.4,4.4162,4.4,4.4162,859500.0
2006-03-27 10:40:00,8.16,8.18,8.12,8.13,642400.0,4.4108,4.4216,4.3892,4.3946,642400.0
2006-03-27 10:50:00,8.13,8.14,8.11,8.11,416200.0,4.3946,4.4,4.3838,4.3838,416200.0
2006-03-27 11:00:00,8.12,8.13,8.1,8.11,764500.0,4.3892,4.3946,4.3784,4.3838,764500.0
2006-03-27 11:10:00,8.11,8.13,8.1,8.12,346300.0,4.3838,4.3946,4.3784,4.3892,346300.0
2006-03-27 11:20:00,8.11,8.13,8.08,8.08,355200.0,4.3838,4.3946,4.3676,4.3676,355200.0
2006-03-27 11:30:00,8.09,8.1,8.08,8.09,731700.0,4.373,4.3784,4.3676,4.373,731700.0
2006-03-27 11:40:00,8.09,8.11,8.09,8.11,1129700.0,4.373,4.3838,4.373,4.3838,1129700.0
2006-03-27 11:50:00,8.11,8.11,8.1,8.1,364300.0,4.3838,4.3838,4.3784,4.3784,364300.0
2006-03-27 12:00:00,8.1,8.13,8.1,8.13,295600.0,4.3784,4.3946,4.3784,4.3946,295600.0
2006-03-27 12:10:00,8.12,8.13,8.12,8.13,572900.0,4.3892,4.3946,4.3892,4.3946,572900.0
2006-03-27 12:20:00,8.13,8.14,8.09,8.1,1194600.0,4.3946,4.4,4.373,4.3784,1194600.0
2006-03-27 12:30:00,8.09,8.12,8.09,8.12,358600.0,4.373,4.3892,4.373,4.3892,358600.0
2006-03-27 12:40:00,8.12,8.13,8.11,8.13,111800.0,4.3892,4.3946,4.3838,4.3946,111800.0
2006-03-27 12:50:00,8.12,8.14,8.12,8.12,112800.0,4.3892,4.4,4.3892,4.3892,112800.0
2006-03-27 13:00:00,8.13,8.13,8.11,8.11,171100.0,4.3946,4.3946,4.3838,4.3838,171100.0
2006-03-27 13:10:00,8.12,8.12,8.1,8.11,77800.0,4.3892,4.3892,4.3784,4.3838,77800.0
2006-03-27 13:20:00,8.11,8.11,8.1,8.11,47000.0,4.3838,4.3838,4.3784,4.3838,47000.0
2006-03-27 13:30:00,8.11,8.11,8.09,8.1,153000.0,4.3838,4.3838,4.373,4.3784,153000.0
2006-03-27 13:40:00,8.09,8.1,8.09,8.09,398200.0,4.373,4.3784,4.373,4.373,398200.0
2006-03-27 13:50:00,8.09,8.1,8.08,8.1,194700.0,4.373,4.3784,4.3676,4.3784,194700.0
2006-03-27 14:00:00,8.1,8.1,8.08,8.08,82800.0,4.3784,4.3784,4.3676,4.3676,82800.0
2006-03-27 14:10:00,8.08,8.09,8.08,8.09,241300.0,4.3676,4.373,4.3676,4.373,241300.0
2006-03-27 14:20:00,8.09,8.1,8.09,8.1,104600.0,4.373,4.3784,4.373,4.3784,104600.0
2006-03-27 14:30:00,8.1,8.1,8.09,8.1,181100.0,4.3784,4.3784,4.373,4.3784,181100.0
2006-03-27 14:40:00,8.09,8.11,8.09,8.1,169400.0,4.373,4.3838,4.373,4.3784,169400.0
2006-03-27 14:50:00,8.11,8.12,8.1,8.12,264600.0,4.3838,4.3892,4.3784,4.3892,264600.0
2006-03-27 15:00:00,8.11,8.13,8.1,8.1,419100.0,4.3838,4.3946,4.3784,4.3784,419100.0
2006-03-27 15:10:00,8.1,8.1,8.08,8.08,606800.0,4.3784,4.3784,4.3676,4.3676,606800.0
2006-03-27 15:20:00,8.08,8.09,8.07,8.07,947800.0,4.3676,4.373,4.3621,4.3621,947800.0
2006-03-27 15:30:00,8.08,8.08,8.06,8.07,466300.0,4.3676,4.3676,4.3567,4.3621,466300.0
2006-03-27 15:40:00,8.06,8.08,8.05,8.05,871200.0,4.3567,4.3676,4.3513,4.3513,871200.0
2006-03-27 15:50:00,8.05,8.07,8.05,8.06,855000.0,4.3513,4.3621,4.3513,4.3567,855000.0
2006-03-28 09:30:00,8.08,8.1,8.04,8.05,650100.0,4.3676,4.3784,4.3459,4.3513,650100.0
2006-03-28 09:40:00,8.05,8.14,8.05,8.14,848200.0,4.3513,4.4,4.3513,4.4,848200.0
2006-03-28 09:50:00,8.14,8.15,8.13,8.13,358000.0,4.4,4.4054,4.3946,4.3946,358000.0
2006-03-28 10:00:00,8.13,8.14,8.11,8.11,667000.0,4.3946,4.4,4.3838,4.3838,667000.0
2006-03-28 10:10:00,8.11,8.12,8.09,8.1,463200.0,4.3838,4.3892,4.373,4.3784,463200.0
2006-03-28 10:20:00,8.09,8.11,8.08,8.1,597600.0,4.373,4.3838,4.3676,4.3784,597600.0
2006-03-28 10:30:00,8.1,8.11,8.08,8.09,490400.0,4.3784,4.3838,4.3676,4.373,490400.0
2006-03-28 10:40:00,8.1,8.12,8.09,8.11,811300.0,4.3784,4.3892,4.373,4.3838,811300.0
2006-03-28 10:50:00,8.11,8.13,8.11,8.13,678700.0,4.3838,4.3946,4.3838,4.3946,678700.0
2006-03-28 11:00:00,8.13,8.13,8.1,8.1,166300.0,4.3946,4.3946,4.3784,4.3784,166300.0
2006-03-28 11:10:00,8.11,8.12,8.1,8.12,80300.0,4.3838,4.3892,4.3784,4.3892,80300.0
2006-03-28 11:20:00,8.11,8.13,8.11,8.11,179100.0,4.3838,4.3946,4.3838,4.3838,179100.0
2006-03-28 11:30:00,8.12,8.12,8.11,8.12,75000.0,4.3892,4.3892,4.3838,4.3892,75000.0
2006-03-28 11:40:00,8.12,8.12,8.11,8.12,186600.0,4.3892,4.3892,4.3838,4.3892,186600.0
2006-03-28 11:50:00,8.11,8.12,8.1,8.1,131600.0,4.3838,4.3892,4.3784,4.3784,131600.0
2006-03-28 12:00:00,8.1,8.11,8.1,8.11,156600.0,4.3784,4.3838,4.3784,4.3838,156600.0
2006-03-28 12:10:00,8.11,8.12,8.1,8.12,217000.0,4.3838,4.3892,4.3784,4.3892,217000.0
2006-03-28 12:20:00,8.12,8.13,8.11,8.12,284700.0,4.3892,4.3946,4.3838,4.3892,284700.0
2006-03-28 12:30:00,8.12,8.14,8.12,8.13,396200.0,4.3892,4.4,4.3892,4.3946,396200.0
2006-03-28 12:40:00,8.12,8.14,8.12,8.14,318300.0,4.3892,4.4,4.3892,4.4,318300.0
2006-03-28 12:50:00,8.14,8.15,8.13,8.15,303700.0,4.4,4.4054,4.3946,4.4054,303700.0
2006-03-28 13:00:00,8.15,8.16,8.14,8.16,663400.0,4.4054,4.4108,4.4,4.4108,663400.0
2006-03-28 13:10:00,8.16,8.17,8.15,8.17,344400.0,4.4108,4.4162,4.4054,4.4162,344400.0
2006-03-28 13:20:00,8.17,8.17,8.16,8.16,357300.0,4.4162,4.4162,4.4108,4.4108,357300.0
2006-03-28 13:30:00,8.17,8.19,8.17,8.19,523400.0,4.4162,4.427,4.4162,4.427,523400.0
2006-03-28 13:40:00,8.18,8.19,8.18,8.19,447100.0,4.4216,4.427,4.4216,4.427,447100.0
2006-03-28 13:50:00,8.19,8.2,8.18,8.2,360600.0,4.427,4.4324,4.4216,4.4324,360600.0
2006-03-28 14:00:00,8.2,8.22,8.19,8.21,1185500.0,4.4324,4.4432,4.427,4.4378,1185500.0
2006-03-28 14:10:00,8.21,8.22,8.2,8.21,625500.0,4.4378,4.4432,4.4324,4.4378,625500.0
2006-03-28 14:20:00,8.22,8.22,8.17,8.2,630500.0,4.4432,4.4432,4.4162,4.4324,630500.0
2006-03-28 14:30:00,8.21,8.21,8.17,8.17,472500.0,4.4378,4.4378,4.4162,4.4162,472500.0
2006-03-28 14:40:00,8.17,8.18,8.14,8.14,387600.0,4.4162,4.4216,4.4,4.4,387600.0
2006-03-28 14:50:00,8.15,8.15,8.12,8.13,379600.0,4.4054,4.4054,4.3892,4.3946,379600.0
2006-03-28 15:00:00,8.12,8.14,8.12,8.12,256700.0,4.3892,4.4,4.3892,4.3892,256700.0
2006-03-28 15:10:00,8.13,8.13,8.12,8.12,145000.0,4.3946,4.3946,4.3892,4.3892,145000.0
2006-03-28 15:20:00,8.12,8.13,8.12,8.13,169000.0,4.3892,4.3946,4.3892,4.3946,169000.0
2006-03-28 15:30:00,8.13,8.13,8.12,8.13,235700.0,4.3946,4.3946,4.3892,4.3946,235700.0
2006-03-28 15:40:00,8.13,8.13,8.12,8.12,262900.0,4.3946,4.3946,4.3892,4.3892,262900.0
2006-03-28 15:50:00,8.13,8.14,8.12,8.14,831900.0,4.3946,4.4,4.3892,4.4,831900.0
2006-03-29 09:30:00,8.11,8.13,8.1,8.1,560700.0,4.3838,4.3946,4.3784,4.3784,560700.0
2006-03-29 09:40:00,8.1,8.12,8.08,8.1,820000.0,4.3784,4.3892,4.3676,4.3784,820000.0
2006-03-29 09:50:00,8.11,8.11,8.09,8.11,775100.0,4.3838,4.3838,4.373,4.3838,775100.0
2006-03-29 10:00:00,8.11,8.16,8.11,8.16,358400.0,4.3838,4.4108,4.3838,4.4108,358400.0
2006-03-29 10:10:00,8.15,8.18,8.15,8.17,564600.0,4.4054,4.4216,4.4054,4.4162,564600.0
2006-03-29 10:20:00,8.18,8.25,8.17,8.24,1067700.0,4.4216,4.4594,4.4162,4.454,1067700.0
2006-03-29 10:30:00,8.23,8.24,8.21,8.23,999900.0,4.4486,4.454,4.4378,4.4486,999900.0
2006-03-29 10:40:00,8.22,8.24,8.22,8.22,1088600.0,4.4432,4.454,4.4432,4.4432,1088600.0
2006-03-29 10:50:00,8.23,8.23,8.19,8.2,1160600.0,4.4486,4.4486,4.427,4.4324,1160600.0
2006-03-29 11:00:00,8.19,8.21,8.19,8.2,494700.0,4.427,4.4378,4.427,4.4324,494700.0
2006-03-29 11:10:00,8.2,8.2,8.19,8.2,216400.0,4.4324,4.4324,4.427,4.4324,216400.0
2006-03-29 11:20:00,8.2,8.22,8.19,8.22,377500.0,4.4324,4.4432,4.427,4.4432,377500.0
2006-03-29 11:30:00,8.22,8.22,8.18,8.19,711900.0,4.4432,4.4432,4.4216,4.427,711900.0
2006-03-29 11:40:00,8.19,8.23,8.18,8.22,420000.0,4.427,4.4486,4.4216,4.4432,420000.0
2006-03-29 11:50:00,8.23,8.23,8.2,8.2,418600.0,4.4486,4.4486,4.4324,4.4324,418600.0
2006-03-29 12:00:00,8.21,8.23,8.2,8.23,532400.0,4.4378,4.4486,4.4324,4.4486,532400.0
2006-03-29 12:10:00,8.23,8.25,8.22,8.24,256900.0,4.4486,4.4594,4.4432,4.454,256900.0
2006-03-29 12:20:00,8.24,8.24,8.23,8.24,406000.0,4.454,4.454,4.4486,4.454,406000.0
2006-03-29 12:30:00,8.24,8.28,8.23,8.27,1019400.0,4.454,4.4757,4.4486,4.4703,1019400.0
2006-03-29 12:40:00,8.27,8.28,8.23,8.25,420800.0,4.4703,4.4757,4.4486,4.4594,420800.0
2006-03-29 12:50:00,8.25,8.26,8.24,8.25,139200.0,4.4594,4.4649,4.454,4.4594,139200.0
2006-03-29 13:00:00,8.24,8.24,8.22,8.23,416500.0,4.454,4.454,4.4432,4.4486,416500.0
2006-03-29 13:10:00,8.22,8.27,8.22,8.27,485800.0,4.4432,4.4703,4.4432,4.4703,485800.0
2006-03-29 13:20:00,8.26,8.27,8.25,8.25,359400.0,4.4649,4.4703,4.4594,4.4594,359400.0
2006-03-29 13:30:00,8.26,8.26,8.25,8.26,103600.0,4.4649,4.4649,4.4594,4.4649,103600.0
2006-03-29 13:40:00,8.26,8.26,8.25,8.25,222900.0,4.4649,4.4649,4.4594,4.4594,222900.0
2006-03-29 13:50:00,8.26,8.26,8.24,8.25,463200.0,4.4649,4.4649,4.454,4.4594,463200.0
2006-03-29 14:00:00,8.25,8.26,8.24,8.26,350700.0,4.4594,4.4649,4.454,4.4649,350700.0
2006-03-29 14:10:00,8.26,8.26,8.24,8.24,342400.0,4.4649,4.4649,4.454,4.454,342400.0
2006-03-29 14:20:00,8.24,8.24,8.2,8.22,438900.0,4.454,4.454,4.4324,4.4432,438900.0
2006-03-29 14:30:00,8.22,8.24,8.21,8.23,708000.0,4.4432,4.454,4.4378,4.4486,708000.0
2006-03-29 14:40:00,8.23,8.26,8.23,8.26,383500.0,4.4486,4.4649,4.4486,4.4649,383500.0
2006-03-29 14:50:00,8.25,8.26,8.24,8.26,530200.0,4.4594,4.4649,4.454,4.4649,530200.0
2006-03-29 15:00:00,8.26,8.27,8.22,8.23,398300.0,4.4649,4.4703,4.4432,4.4486,398300.0
2006-03-29 15:10:00,8.23,8.26,8.23,8.25,398400.0,4.4486,4.4649,4.4486,4.4594,398400.0
2006-03-29 15:20:00,8.25,8.26,8.25,8.26,592200.0,4.4594,4.4649,4.4594,4.4649,592200.0
2006-03-29 15:30:00,8.26,8.27,8.24,8.26,797100.0,4.4649,4.4703,4.454,4.4649,797100.0
2006-03-29 15:40:00,8.26,8.26,8.25,8.26,421200.0,4.4649,4.4649,4.4594,4.4649,421200.0
2006-03-29 15:50:00,8.26,8.27,8.24,8.25,1317600.0,4.4649,4.4703,4.454,4.4594,1317600.0
2006-03-30 09:30:00,8.28,8.28,8.24,8.26,507300.0,4.4757,4.4757,4.454,4.4649,507300.0
2006-03-30 09:40:00,8.26,8.29,8.22,8.29,542400.0,4.4649,4.4811,4.4432,4.4811,542400.0
2006-03-30 09:50:00,8.29,8.29,8.25,8.29,233000.0,4.4811,4.4811,4.4594,4.4811,233000.0
2006-03-30 10:00:00,8.28,8.29,8.27,8.27,191500.0,4.4757,4.4811,4.4703,4.4703,191500.0
2006-03-30 10:10:00,8.27,8.28,8.24,8.25,460100.0,4.4703,4.4757,4.454,4.4594,460100.0
2006-03-30 10:20:00,8.25,8.26,8.22,8.24,194600.0,4.4594,4.4649,4.4432,4.454,194600.0
2006-03-30 10:30:00,8.23,8.27,8.23,8.27,396000.0,4.4486,4.4703,4.4486,4.4703,396000.0
2006-03-30 10:40:00,8.27,8.28,8.24,8.25,281300.0,4.4703,4.4757,4.454,4.4594,281300.0
2006-03-30 10:50:00,8.25,8.26,8.21,8.22,277900.0,4.4594,4.4649,4.4378,4.4432,277900.0
2006-03-30 11:00:00,8.22,8.24,8.21,8.22,411000.0,4.4432,4.454,4.4378,4.4432,411000.0
2006-03-30 11:10:00,8.22,8.23,8.2,8.21,391000.0,4.4432,4.4486,4.4324,4.4378,391000.0
2006-03-30 11:20:00,8.2,8.21,8.19,8.2,252100.0,4.4324,4.4378,4.427,4.4324,252100.0
2006-03-30 11:30:00,8.2,8.22,8.19,8.19,248800.0,4.4324,4.4432,4.427,4.427,248800.0
2006-03-30 11:40:00,8.2,8.25,8.19,8.24,187500.0,4.4324,4.4594,4.427,4.454,187500.0
2006-03-30 11:50:00,8.24,8.24,8.22,8.22,170700.0,4.454,4.454,4.4432,4.4432,170700.0
2006-03-30 12:00:00,8.23,8.24,8.21,8.22,301200.0,4.4486,4.454,4.4378,4.4432,301200.0
2006-03-30 12:10:00,8.22,8.23,8.19,8.19,259800.0,4.4432,4.4486,4.427,4.427,259800.0
2006-03-30 12:20:00,8.19,8.21,8.19,8.21,177600.0,4.427,4.4378,4.427,4.4378,177600.0
2006-03-30 12:30:00,8.21,8.21,8.19,8.19,247000.0,4.4378,4.4378,4.427,4.427,247000.0
2006-03-30 12:40:00,8.19,8.21,8.18,8.21,402100.0,4.427,4.4378,4.4216,4.4378,402100.0
2006-03-30 12:50:00,8.2,8.2,8.18,8.19,212700.0,4.4324,4.4324,4.4216,4.427,212700.0
2006-03-30 13:00:00,8.19,8.2,8.18,8.19,135200.0,4.427,4.4324,4.4216,4.427,135200.0
2006-03-30 13:10:00,8.18,8.18,8.16,8.16,255200.0,4.4216,4.4216,4.4108,4.4108,255200.0
2006-03-30 13:20:00,8.16,8.18,8.16,8.17,236500.0,4.4108,4.4216,4.4108,4.4162,236500.0
2006-03-30 13:30:00,8.16,8.17,8.14,8.17,506400.0,4.4108,4.4162,4.4,4.4162,506400.0
2006-03-30 13:40:00,8.17,8.18,8.15,8.17,369000.0,4.4162,4.4216,4.4054,4.4162,369000.0
2006-03-30 13:50:00,8.17,8.19,8.16,8.17,482900.0,4.4162,4.427,4.4108,4.4162,482900.0
2006-03-30 14:00:00,8.16,8.18,8.15,8.17,453600.0,4.4108,4.4216,4.4054,4.4162,453600.0
2006-03-30 14:10:00,8.16,8.2,8.16,8.18,308500.0,4.4108,4.4324,4.4108,4.4216,308500.0
2006-03-30 14:20:00,8.18,8.2,8.17,8.2,160900.0,4.4216,4.4324,4.4162,4.4324,160900.0
2006-03-30 14:30:00,8.2,8.21,8.17,8.18,274400.0,4.4324,4.4378,4.4162,4.4216,274400.0
2006-03-30 14:40:00,8.17,8.2,8.17,8.19,227700.0,4.4162,4.4324,4.4162,4.427,227700.0
2006-03-30 14:50:00,8.19,8.19,8.15,8.16,482100.0,4.427,4.427,4.4054,4.4108,482100.0
2006-03-30 15:00:00,8.16,8.16,8.15,8.16,419800.0,4.4108,4.4108,4.4054,4.4108,419800.0
2006-03-30 15:10:00,8.16,8.17,8.15,8.17,630400.0,4.4108,4.4162,4.4054,4.4162,630400.0
2006-03-30 15:20:00,8.16,8.17,8.15,8.16,237500.0,4.4108,4.4162,4.4054,4.4108,237500.0
2006-03-30 15:30:00,8.16,8.17,8.15,8.16,594800.0,4.4108,4.4162,4.4054,4.4108,594800.0
2006-03-30 15:40:00,8.16,8.18,8.15,8.18,576800.0,4.4108,4.4216,4.4054,4.4216,576800.0
2006-03-30 15:50:00,8.18,8.18,8.16,8.16,538200.0,4.4216,4.4216,4.4108,4.4108,538200.0
2006-03-31 09:30:00,8.23,8.23,8.15,8.15,506900.0,4.4486,4.4486,4.4054,4.4054,506900.0
2006-03-31 09:40:00,8.15,8.16,8.14,8.15,688800.0,4.4054,4.4108,4.4,4.4054,688800.0
2006-03-31 09:50:00,8.14,8.14,8.12,8.12,978700.0,4.4,4.4,4.3892,4.3892,978700.0
2006-03-31 10:00:00,8.12,8.13,8.1,8.1,319500.0,4.3892,4.3946,4.3784,4.3784,319500.0
2006-03-31 10:10:00,8.1,8.11,8.1,8.1,313900.0,4.3784,4.3838,4.3784,4.3784,313900.0
2006-03-31 10:20:00,8.1,8.13,8.07,8.07,1726200.0,4.3784,4.3946,4.3621,4.3621,1726200.0
2006-03-31 10:30:00,8.07,8.1,8.07,8.08,662300.0,4.3621,4.3784,4.3621,4.3676,662300.0
2006-03-31 10:40:00,8.08,8.17,8.08,8.08,345100.0,4.3676,4.4162,4.3676,4.3676,345100.0
2006-03-31 10:50:00,8.09,8.09,8.04,8.04,356100.0,4.373,4.373,4.3459,4.3459,356100.0
2006-03-31 11:00:00,8.04,8.04,8.01,8.04,680400.0,4.3459,4.3459,4.3297,4.3459,680400.0
2006-03-31 11:10:00,8.04,8.05,8.02,8.03,441600.0,4.3459,4.3513,4.3351,4.3405,441600.0
2006-03-31 11:20:00,8.02,8.03,7.99,8.0,419400.0,4.3351,4.3405,4.3189,4.3243,419400.0
2006-03-31 11:30:00,8.0,8.0,7.96,7.98,580800.0,4.3243,4.3243,4.3027,4.3135,580800.0
2006-03-31 11:40:00,7.98,7.99,7.94,7.96,731100.0,4.3135,4.3189,4.2919,4.3027,731100.0
2006-03-31 11:50:00,7.97,7.97,7.95,7.96,357600.0,4.3081,4.3081,4.2973,4.3027,357600.0
2006-03-31 12:00:00,7.96,7.96,7.95,7.96,172100.0,4.3027,4.3027,4.2973,4.3027,172100.0
2006-03-31 12:10:00,7.95,7.96,7.94,7.95,223300.0,4.2973,4.3027,4.2919,4.2973,223300.0
2006-03-31 12:20:00,7.94,7.96,7.94,7.96,288300.0,4.2919,4.3027,4.2919,4.3027,288300.0
2006-03-31 12:30:00,7.96,7.99,7.95,7.98,405800.0,4.3027,4.3189,4.2973,4.3135,405800.0
2006-03-31 12:40:00,7.98,8.0,7.97,7.99,231400.0,4.3135,4.3243,4.3081,4.3189,231400.0
2006-03-31 12:50:00,7.98,7.99,7.98,7.98,118700.0,4.3135,4.3189,4.3135,4.3135,118700.0
2006-03-31 13:00:00,7.99,7.99,7.98,7.98,144400.0,4.3189,4.3189,4.3135,4.3135,144400.0
2006-03-31 13:10:00,7.98,7.99,7.98,7.99,133400.0,4.3135,4.3189,4.3135,4.3189,133400.0
2006-03-31 13:20:00,7.98,7.99,7.97,7.98,402900.0,4.3135,4.3189,4.3081,4.3135,402900.0
2006-03-31 13:30:00,7.97,7.98,7.95,7.96,229500.0,4.3081,4.3135,4.2973,4.3027,229500.0
2006-03-31 13:40:00,7.96,7.96,7.95,7.96,183500.0,4.3027,4.3027,4.2973,4.3027,183500.0
2006-03-31 13:50:00,7.96,7.99,7.96,7.98,454700.0,4.3027,4.3189,4.3027,4.3135,454700.0
2006-03-31 14:00:00,7.97,8.0,7.97,8.0,422900.0,4.3081,4.3243,4.3081,4.3243,422900.0
2006-03-31 14:10:00,7.99,8.04,7.99,8.01,425700.0,4.3189,4.3459,4.3189,4.3297,425700.0
2006-03-31 14:20:00,8.02,8.05,8.01,8.04,561900.0,4.3351,4.3513,4.3297,4.3459,561900.0
2006-03-31 14:30:00,8.04,8.05,8.03,8.05,470400.0,4.3459,4.3513,4.3405,4.3513,470400.0
2006-03-31 14:40:00,8.05,8.08,8.04,8.07,523500.0,4.3513,4.3676,4.3459,4.3621,523500.0
2006-03-31 14:50:00,8.07,8.07,8.02,8.06,1105700.0,4.3621,4.3621,4.3351,4.3567,1105700.0
2006-03-31 15:00:00,8.06,8.06,8.02,8.02,297800.0,4.3567,4.3567,4.3351,4.3351,297800.0
2006-03-31 15:10:00,8.02,8.04,8.01,8.03,311900.0,4.3351,4.3459,4.3297,4.3405,311900.0
2006-03-31 15:20:00,8.02,8.03,8.0,8.0,193800.0,4.3351,4.3405,4.3243,4.3243,193800.0
2006-03-31 15:30:00,8.01,8.02,8.0,8.02,333800.0,4.3297,4.3351,4.3243,4.3351,333800.0
2006-03-31 15:40:00,8.02,8.02,7.98,7.98,597200.0,4.3351,4.3351,4.3135,4.3135,597200.0
2006-03-31 15:50:00,7.98,7.99,7.95,7.96,1578800.0,4.3135,4.3189,4.2973,4.3027,1578800.0
2006-04-03 09:30:00,8.05,8.05,7.96,7.96,579600.0,4.3513,4.3513,4.3027,4.3027,579600.0
2006-04-03 09:40:00,7.96,7.98,7.95,7.97,551800.0,4.3027,4.3135,4.2973,4.3081,551800.0
2006-04-03 09:50:00,7.97,7.97,7.94,7.94,652100.0,4.3081,4.3081,4.2919,4.2919,652100.0
2006-04-03 10:00:00,7.94,7.95,7.89,7.91,1450400.0,4.2919,4.2973,4.2649,4.2757,1450400.0
2006-04-03 10:10:00,7.9,7.92,7.88,7.91,804000.0,4.2703,4.2811,4.2594,4.2757,804000.0
2006-04-03 10:20:00,7.91,7.93,7.91,7.91,292300.0,4.2757,4.2865,4.2757,4.2757,292300.0
2006-04-03 10:30:00,7.91,7.92,7.89,7.91,873400.0,4.2757,4.2811,4.2649,4.2757,873400.0
2006-04-03 10:40:00,7.91,7.91,7.88,7.89,879600.0,4.2757,4.2757,4.2594,4.2649,879600.0
2006-04-03 10:50:00,7.88,7.89,7.87,7.87,976100.0,4.2594,4.2649,4.254,4.254,976100.0
2006-04-03 11:00:00,7.87,7.88,7.85,7.86,779100.0,4.254,4.2594,4.2432,4.2486,779100.0
2006-04-03 11:10:00,7.86,7.89,7.86,7.88,942700.0,4.2486,4.2649,4.2486,4.2594,942700.0
2006-04-03 11:20:00,7.88,7.89,7.86,7.87,622200.0,4.2594,4.2649,4.2486,4.254,622200.0
2006-04-03 11:30:00,7.87,7.88,7.85,7.86,1285300.0,4.254,4.2594,4.2432,4.2486,1285300.0
2006-04-03 11:40:00,7.86,7.87,7.85,7.87,840400.0,4.2486,4.254,4.2432,4.254,840400.0
2006-04-03 11:50:00,7.87,7.9,7.87,7.88,387200.0,4.254,4.2703,4.254,4.2594,387200.0
2006-04-03 12:00:00,7.89,7.92,7.87,7.87,1182800.0,4.2649,4.2811,4.254,4.254,1182800.0
2006-04-03 12:10:00,7.88,7.89,7.87,7.88,337600.0,4.2594,4.2649,4.254,4.2594,337600.0
2006-04-03 12:20:00,7.88,7.89,7.87,7.88,200600.0,4.2594,4.2649,4.254,4.2594,200600.0
2006-04-03 12:30:00,7.89,7.9,7.88,7.88,310500.0,4.2649,4.2703,4.2594,4.2594,310500.0
2006-04-03 12:40:00,7.88,7.89,7.87,7.88,223000.0,4.2594,4.2649,4.254,4.2594,223000.0
2006-04-03 12:50:00,7.88,7.88,7.86,7.87,748700.0,4.2594,4.2594,4.2486,4.254,748700.0
2006-04-03 13:00:00,7.87,7.87,7.86,7.87,160500.0,4.254,4.254,4.2486,4.254,160500.0
2006-04-03 13:10:00,7.87,7.87,7.86,7.87,129800.0,4.254,4.254,4.2486,4.254,129800.0
2006-04-03 13:20:00,7.87,7.87,7.86,7.86,302400.0,4.254,4.254,4.2486,4.2486,302400.0
2006-04-03 13:30:00,7.87,7.87,7.83,7.84,569900.0,4.254,4.254,4.2324,4.2378,569900.0
2006-04-03 13:40:00,7.84,7.85,7.83,7.83,452400.0,4.2378,4.2432,4.2324,4.2324,452400.0
2006-04-03 13:50:00,7.83,7.83,7.82,7.83,491000.0,4.2324,4.2324,4.227,4.2324,491000.0
2006-04-03 14:00:00,7.83,7.83,7.8,7.8,1186700.0,4.2324,4.2324,4.2162,4.2162,1186700.0
2006-04-03 14:10:00,7.8,7.8,7.77,7.78,1301900.0,4.2162,4.2162,4.2,4.2054,1301900.0
2006-04-03 14:20:00,7.79,7.8,7.76,7.77,861400.0,4.2108,4.2162,4.1946,4.2,861400.0
2006-04-03 14:30:00,7.77,7.78,7.75,7.76,944400.0,4.2,4.2054,4.1892,4.1946,944400.0
2006-04-03 14:40:00,7.76,7.79,7.74,7.78,1231000.0,4.1946,4.2108,4.1838,4.2054,1231000.0
2006-04-03 14:50:00,7.78,7.79,7.75,7.75,610100.0,4.2054,4.2108,4.1892,4.1892,610100.0
2006-04-03 15:00:00,7.76,7.77,7.75,7.76,725900.0,4.1946,4.2,4.1892,4.1946,725900.0
2006-04-03 15:10:00,7.76,7.76,7.75,7.76,685800.0,4.1946,4.1946,4.1892,4.1946,685800.0
2006-04-03 15:20:00,7.76,7.77,7.75,7.75,781100.0,4.1946,4.2,4.1892,4.1892,781100.0
2006-04-03 15:30:00,7.75,7.76,7.75,7.75,779600.0,4.1892,4.1946,4.1892,4.1892,779600.0
2006-04-03 15:40:00,7.75,7.76,7.75,7.75,1078000.0,4.1892,4.1946,4.1892,4.1892,1078000.0
2006-04-03 15:50:00,7.76,7.78,7.76,7.78,1783000.0,4.1946,4.2054,4.1946,4.2054,1783000.0
2006-04-04 09:30:00,7.77,7.81,7.75,7.8,987800.0,4.2,4.2216,4.1892,4.2162,987800.0
2006-04-04 09:40:00,7.8,7.82,7.76,7.76,470400.0,4.2162,4.227,4.1946,4.1946,470400.0
2006-04-04 09:50:00,7.76,7.77,7.7,7.7,910600.0,4.1946,4.2,4.1622,4.1622,910600.0
2006-04-04 10:00:00,7.7,7.74,7.69,7.71,912400.0,4.1622,4.1838,4.1567,4.1676,912400.0
2006-04-04 10:10:00,7.71,7.72,7.68,7.69,788600.0,4.1676,4.173,4.1513,4.1567,788600.0
2006-04-04 10:20:00,7.69,7.7,7.68,7.69,580100.0,4.1567,4.1622,4.1513,4.1567,580100.0
2006-04-04 10:30:00,7.68,7.71,7.68,7.69,715400.0,4.1513,4.1676,4.1513,4.1567,715400.0
2006-04-04 10:40:00,7.68,7.72,7.67,7.71,707800.0,4.1513,4.173,4.1459,4.1676,707800.0
2006-04-04 10:50:00,7.71,7.72,7.67,7.69,748900.0,4.1676,4.173,4.1459,4.1567,748900.0
2006-04-04 11:00:00,7.68,7.69,7.67,7.68,291600.0,4.1513,4.1567,4.1459,4.1513,291600.0
2006-04-04 11:10:00,7.69,7.7,7.67,7.69,575000.0,4.1567,4.1622,4.1459,4.1567,575000.0
2006-04-04 11:20:00,7.69,7.7,7.68,7.69,348300.0,4.1567,4.1622,4.1513,4.1567,348300.0
2006-04-04 11:30:00,7.68,7.72,7.68,7.71,315100.0,4.1513,4.173,4.1513,4.1676,315100.0
2006-04-04 11:40:00,7.71,7.72,7.7,7.71,351900.0,4.1676,4.173,4.1622,4.1676,351900.0
2006-04-04 11:50:00,7.71,7.72,7.7,7.71,147600.0,4.1676,4.173,4.1622,4.1676,147600.0
2006-04-04 12:00:00,7.7,7.76,7.7,7.75,608700.0,4.1622,4.1946,4.1622,4.1892,608700.0
2006-04-04 12:10:00,7.75,7.76,7.74,7.76,174000.0,4.1892,4.1946,4.1838,4.1946,174000.0
2006-04-04 12:20:00,7.76,7.77,7.76,7.77,212100.0,4.1946,4.2,4.1946,4.2,212100.0
2006-04-04 12:30:00,7.76,7.77,7.76,7.76,49300.0,4.1946,4.2,4.1946,4.1946,49300.0
2006-04-04 12:40:00,7.77,7.77,7.76,7.77,101100.0,4.2,4.2,4.1946,4.2,101100.0
2006-04-04 12:50:00,7.76,7.77,7.76,7.77,202100.0,4.1946,4.2,4.1946,4.2,202100.0
2006-04-04 13:00:00,7.77,7.77,7.74,7.75,437800.0,4.2,4.2,4.1838,4.1892,437800.0
2006-04-04 13:10:00,7.74,7.75,7.73,7.73,171600.0,4.1838,4.1892,4.1784,4.1784,171600.0
2006-04-04 13:20:00,7.74,7.74,7.73,7.74,110500.0,4.1838,4.1838,4.1784,4.1838,110500.0
2006-04-04 13:30:00,7.73,7.75,7.73,7.75,185900.0,4.1784,4.1892,4.1784,4.1892,185900.0
2006-04-04 13:40:00,7.75,7.75,7.72,7.73,167800.0,4.1892,4.1892,4.173,4.1784,167800.0
2006-04-04 13:50:00,7.73,7.73,7.71,7.71,156800.0,4.1784,4.1784,4.1676,4.1676,156800.0
2006-04-04 14:00:00,7.72,7.73,7.7,7.72,444000.0,4.173,4.1784,4.1622,4.173,444000.0
2006-04-04 14:10:00,7.72,7.73,7.71,7.72,309400.0,4.173,4.1784,4.1676,4.173,309400.0
2006-04-04 14:20:00,7.73,7.73,7.71,7.71,128400.0,4.1784,4.1784,4.1676,4.1676,128400.0
2006-04-04 14:30:00,7.72,7.75,7.71,7.71,1387700.0,4.173,4.1892,4.1676,4.1676,1387700.0
2006-04-04 14:40:00,7.71,7.71,7.68,7.71,781100.0,4.1676,4.1676,4.1513,4.1676,781100.0
2006-04-04 14:50:00,7.71,7.72,7.69,7.69,785100.0,4.1676,4.173,4.1567,4.1567,785100.0
2006-04-04 15:00:00,7.7,7.7,7.67,7.68,1154400.0,4.1622,4.1622,4.1459,4.1513,1154400.0
2006-04-04 15:10:00,7.68,7.69,7.67,7.68,1262300.0,4.1513,4.1567,4.1459,4.1513,1262300.0
2006-04-04 15:20:00,7.68,7.7,7.67,7.69,1115200.0,4.1513,4.1622,4.1459,4.1567,1115200.0
2006-04-04 15:30:00,7.68,7.69,7.68,7.69,456700.0,4.1513,4.1567,4.1513,4.1567,456700.0
2006-04-04 15:40:00,7.69,7.7,7.66,7.67,1431800.0,4.1567,4.1622,4.1405,4.1459,1431800.0
2006-04-04 15:50:00,7.68,7.7,7.67,7.68,2151000.0,4.1513,4.1622,4.1459,4.1513,2151000.0
2006-04-05 09:30:00,7.68,7.71,7.68,7.7,844500.0,4.1513,4.1676,4.1513,4.1622,844500.0
2006-04-05 09:40:00,7.71,7.71,7.67,7.67,462700.0,4.1676,4.1676,4.1459,4.1459,462700.0
2006-04-05 09:50:00,7.68,7.69,7.67,7.68,605400.0,4.1513,4.1567,4.1459,4.1513,605400.0
2006-04-05 10:00:00,7.68,7.68,7.65,7.65,487900.0,4.1513,4.1513,4.1351,4.1351,487900.0
2006-04-05 10:10:00,7.65,7.76,7.62,7.62,687300.0,4.1351,4.1946,4.1189,4.1189,687300.0
2006-04-05 10:20:00,7.62,7.63,7.59,7.6,1006400.0,4.1189,4.1243,4.1027,4.1081,1006400.0
2006-04-05 10:30:00,7.6,7.6,7.54,7.55,1777100.0,4.1081,4.1081,4.0757,4.0811,1777100.0
2006-04-05 10:40:00,7.56,7.56,7.5,7.51,1919400.0,4.0865,4.0865,4.054,4.0594,1919400.0
2006-04-05 10:50:00,7.5,7.51,7.49,7.5,2629800.0,4.054,4.0594,4.0486,4.054,2629800.0
2006-04-05 11:00:00,7.51,7.54,7.49,7.5,1317700.0,4.0594,4.0757,4.0486,4.054,1317700.0
2006-04-05 11:10:00,7.5,7.54,7.49,7.52,1414900.0,4.054,4.0757,4.0486,4.0649,1414900.0
2006-04-05 11:20:00,7.51,7.52,7.47,7.48,1762800.0,4.0594,4.0649,4.0378,4.0432,1762800.0
2006-04-05 11:30:00,7.49,7.49,7.46,7.48,1461700.0,4.0486,4.0486,4.0324,4.0432,1461700.0
2006-04-05 11:40:00,7.48,7.51,7.47,7.49,849200.0,4.0432,4.0594,4.0378,4.0486,849200.0
2006-04-05 11:50:00,7.49,7.49,7.48,7.49,360700.0,4.0486,4.0486,4.0432,4.0486,360700.0
2006-04-05 12:00:00,7.49,7.53,7.48,7.51,1706000.0,4.0486,4.0703,4.0432,4.0594,1706000.0
2006-04-05 12:10:00,7.5,7.57,7.49,7.54,956200.0,4.054,4.0919,4.0486,4.0757,956200.0
2006-04-05 12:20:00,7.54,7.54,7.51,7.53,516400.0,4.0757,4.0757,4.0594,4.0703,516400.0
2006-04-05 12:30:00,7.53,7.55,7.52,7.55,975300.0,4.0703,4.0811,4.0649,4.0811,975300.0
2006-04-05 12:40:00,7.55,7.56,7.53,7.55,642200.0,4.0811,4.0865,4.0703,4.0811,642200.0
2006-04-05 12:50:00,7.55,7.55,7.54,7.55,218300.0,4.0811,4.0811,4.0757,4.0811,218300.0
2006-04-05 13:00:00,7.55,7.55,7.54,7.54,175200.0,4.0811,4.0811,4.0757,4.0757,175200.0
2006-04-05 13:10:00,7.55,7.55,7.54,7.55,213600.0,4.0811,4.0811,4.0757,4.0811,213600.0
2006-04-05 13:20:00,7.54,7.55,7.54,7.55,713400.0,4.0757,4.0811,4.0757,4.0811,713400.0
2006-04-05 13:30:00,7.55,7.57,7.54,7.57,363900.0,4.0811,4.0919,4.0757,4.0919,363900.0
2006-04-05 13:40:00,7.57,7.57,7.55,7.56,180300.0,4.0919,4.0919,4.0811,4.0865,180300.0
2006-04-05 13:50:00,7.56,7.56,7.55,7.56,457500.0,4.0865,4.0865,4.0811,4.0865,457500.0
2006-04-05 14:00:00,7.56,7.56,7.55,7.55,193300.0,4.0865,4.0865,4.0811,4.0811,193300.0
2006-04-05 14:10:00,7.55,7.56,7.54,7.55,265100.0,4.0811,4.0865,4.0757,4.0811,265100.0
2006-04-05 14:20:00,7.55,7.56,7.54,7.56,728700.0,4.0811,4.0865,4.0757,4.0865,728700.0
2006-04-05 14:30:00,7.56,7.57,7.55,7.56,282500.0,4.0865,4.0919,4.0811,4.0865,282500.0
2006-04-05 14:40:00,7.57,7.57,7.56,7.57,398400.0,4.0919,4.0919,4.0865,4.0919,398400.0
2006-04-05 14:50:00,7.56,7.57,7.56,7.57,691200.0,4.0865,4.0919,4.0865,4.0919,691200.0
2006-04-05 15:00:00,7.57,7.57,7.56,7.56,487200.0,4.0919,4.0919,4.0865,4.0865,487200.0
2006-04-05 15:10:00,7.56,7.58,7.56,7.58,965600.0,4.0865,4.0973,4.0865,4.0973,965600.0
2006-04-05 15:20:00,7.58,7.59,7.57,7.57,1197200.0,4.0973,4.1027,4.0919,4.0919,1197200.0
2006-04-05 15:30:00,7.57,7.58,7.57,7.58,981200.0,4.0919,4.0973,4.0919,4.0973,981200.0
2006-04-05 15:40:00,7.58,7.58,7.57,7.57,661100.0,4.0973,4.0973,4.0919,4.0919,661100.0
2006-04-05 15:50:00,7.57,7.58,7.56,7.57,1178200.0,4.0919,4.0973,4.0865,4.0919,1178200.0
2006-04-06 09:30:00,7.59,7.61,7.55,7.57,1047900.0,4.1027,4.1135,4.0811,4.0919,1047900.0
2006-04-06 09:40:00,7.57,7.58,7.55,7.57,385500.0,4.0919,4.0973,4.0811,4.0919,385500.0
2006-04-06 09:50:00,7.57,7.6,7.55,7.59,434100.0,4.0919,4.1081,4.0811,4.1027,434100.0
2006-04-06 10:00:00,7.59,7.6,7.58,7.59,279100.0,4.1027,4.1081,4.0973,4.1027,279100.0
2006-04-06 10:10:00,7.59,7.59,7.58,7.58,403300.0,4.1027,4.1027,4.0973,4.0973,403300.0
2006-04-06 10:20:00,7.58,7.59,7.58,7.58,123700.0,4.0973,4.1027,4.0973,4.0973,123700.0
2006-04-06 10:30:00,7.59,7.6,7.58,7.59,1101800.0,4.1027,4.1081,4.0973,4.1027,1101800.0
2006-04-06 10:40:00,7.58,7.59,7.58,7.59,151600.0,4.0973,4.1027,4.0973,4.1027,151600.0
2006-04-06 10:50:00,7.58,7.6,7.58,7.6,1018500.0,4.0973,4.1081,4.0973,4.1081,1018500.0
2006-04-06 11:00:00,7.59,7.61,7.59,7.6,1035500.0,4.1027,4.1135,4.1027,4.1081,1035500.0
2006-04-06 11:10:00,7.59,7.6,7.59,7.6,541600.0,4.1027,4.1081,4.1027,4.1081,541600.0
2006-04-06 11:20:00,7.59,7.59,7.57,7.57,231100.0,4.1027,4.1027,4.0919,4.0919,231100.0
2006-04-06 11:30:00,7.57,7.6,7.56,7.59,1224800.0,4.0919,4.1081,4.0865,4.1027,1224800.0
2006-04-06 11:40:00,7.58,7.6,7.58,7.6,979300.0,4.0973,4.1081,4.0973,4.1081,979300.0
2006-04-06 11:50:00,7.59,7.6,7.59,7.6,358700.0,4.1027,4.1081,4.1027,4.1081,358700.0
2006-04-06 12:00:00,7.6,7.6,7.57,7.58,252100.0,4.1081,4.1081,4.0919,4.0973,252100.0
2006-04-06 12:10:00,7.58,7.6,7.57,7.58,753700.0,4.0973,4.1081,4.0919,4.0973,753700.0
2006-04-06 12:20:00,7.58,7.59,7.56,7.58,437900.0,4.0973,4.1027,4.0865,4.0973,437900.0
2006-04-06 12:30:00,7.58,7.61,7.58,7.61,1230600.0,4.0973,4.1135,4.0973,4.1135,1230600.0
2006-04-06 12:40:00,7.6,7.61,7.57,7.59,583100.0,4.1081,4.1135,4.0919,4.1027,583100.0
2006-04-06 12:50:00,7.58,7.6,7.58,7.58,692500.0,4.0973,4.1081,4.0973,4.0973,692500.0
2006-04-06 13:00:00,7.59,7.59,7.58,7.59,64400.0,4.1027,4.1027,4.0973,4.1027,64400.0
2006-04-06 13:10:00,7.59,7.59,7.58,7.58,112000.0,4.1027,4.1027,4.0973,4.0973,112000.0
2006-04-06 13:20:00,7.58,7.64,7.57,7.58,441300.0,4.0973,4.1297,4.0919,4.0973,441300.0
2006-04-06 13:30:00,7.58,7.59,7.57,7.57,243000.0,4.0973,4.1027,4.0919,4.0919,243000.0
2006-04-06 13:40:00,7.58,7.58,7.57,7.57,89700.0,4.0973,4.0973,4.0919,4.0919,89700.0
2006-04-06 13:50:00,7.58,7.59,7.57,7.59,446300.0,4.0973,4.1027,4.0919,4.1027,446300.0
2006-04-06 14:00:00,7.59,7.59,7.58,7.58,88000.0,4.1027,4.1027,4.0973,4.0973,88000.0
2006-04-06 14:10:00,7.59,7.59,7.58,7.58,230900.0,4.1027,4.1027,4.0973,4.0973,230900.0
2006-04-06 14:20:00,7.58,7.59,7.57,7.58,274300.0,4.0973,4.1027,4.0919,4.0973,274300.0
2006-04-06 14:30:00,7.57,7.59,7.57,7.58,312000.0,4.0919,4.1027,4.0919,4.0973,312000.0
2006-04-06 14:40:00,7.59,7.61,7.58,7.59,500300.0,4.1027,4.1135,4.0973,4.1027,500300.0
2006-04-06 14:50:00,7.6,7.63,7.59,7.63,715200.0,4.1081,4.1243,4.1027,4.1243,715200.0
2006-04-06 15:00:00,7.63,7.63,7.61,7.63,351300.0,4.1243,4.1243,4.1135,4.1243,351300.0
2006-04-06 15:10:00,7.63,7.64,7.62,7.63,522200.0,4.1243,4.1297,4.1189,4.1243,522200.0
2006-04-06 15:20:00,7.63,7.66,7.63,7.66,756100.0,4.1243,4.1405,4.1243,4.1405,756100.0
2006-04-06 15:30:00,7.66,7.66,7.63,7.63,361500.0,4.1405,4.1405,4.1243,4.1243,361500.0
2006-04-06 15:40:00,7.64,7.65,7.63,7.65,749500.0,4.1297,4.1351,4.1243,4.1351,749500.0
2006-04-06 15:50:00,7.65,7.65,7.64,7.65,690700.0,4.1351,4.1351,4.1297,4.1351,690700.0
2006-04-07 09:30:00,7.7,7.75,7.7,7.75,664200.0,4.1622,4.1892,4.1622,4.1892,664200.0
2006-04-07 09:40:00,7.75,7.75,7.71,7.74,538200.0,4.1892,4.1892,4.1676,4.1838,538200.0
2006-04-07 09:50:00,7.73,7.74,7.66,7.67,707000.0,4.1784,4.1838,4.1405,4.1459,707000.0
2006-04-07 10:00:00,7.68,7.71,7.67,7.7,331200.0,4.1513,4.1676,4.1459,4.1622,331200.0
2006-04-07 10:10:00,7.7,7.71,7.69,7.7,132500.0,4.1622,4.1676,4.1567,4.1622,132500.0
2006-04-07 10:20:00,7.69,7.7,7.67,7.67,427600.0,4.1567,4.1622,4.1459,4.1459,427600.0
2006-04-07 10:30:00,7.67,7.68,7.67,7.67,475200.0,4.1459,4.1513,4.1459,4.1459,475200.0
2006-04-07 10:40:00,7.67,7.68,7.67,7.67,273400.0,4.1459,4.1513,4.1459,4.1459,273400.0
2006-04-07 10:50:00,7.67,7.68,7.65,7.66,445100.0,4.1459,4.1513,4.1351,4.1405,445100.0
2006-04-07 11:00:00,7.67,7.67,7.66,7.66,129500.0,4.1459,4.1459,4.1405,4.1405,129500.0
2006-04-07 11:10:00,7.67,7.67,7.66,7.67,186600.0,4.1459,4.1459,4.1405,4.1459,186600.0
2006-04-07 11:20:00,7.66,7.67,7.65,7.66,467800.0,4.1405,4.1459,4.1351,4.1405,467800.0
2006-04-07 11:30:00,7.66,7.66,7.59,7.59,735500.0,4.1405,4.1405,4.1027,4.1027,735500.0
2006-04-07 11:40:00,7.59,7.6,7.57,7.57,414300.0,4.1027,4.1081,4.0919,4.0919,414300.0
2006-04-07 11:50:00,7.58,7.58,7.56,7.57,420800.0,4.0973,4.0973,4.0865,4.0919,420800.0
2006-04-07 12:00:00,7.58,7.61,7.57,7.61,391600.0,4.0973,4.1135,4.0919,4.1135,391600.0
2006-04-07 12:10:00,7.6,7.61,7.6,7.61,173000.0,4.1081,4.1135,4.1081,4.1135,173000.0
2006-04-07 12:20:00,7.6,7.63,7.6,7.62,254800.0,4.1081,4.1243,4.1081,4.1189,254800.0
2006-04-07 12:30:00,7.62,7.63,7.6,7.61,109800.0,4.1189,4.1243,4.1081,4.1135,109800.0
2006-04-07 12:40:00,7.6,7.62,7.6,7.61,194300.0,4.1081,4.1189,4.1081,4.1135,194300.0
2006-04-07 12:50:00,7.61,7.62,7.6,7.61,108400.0,4.1135,4.1189,4.1081,4.1135,108400.0
2006-04-07 13:00:00,7.61,7.62,7.6,7.62,235100.0,4.1135,4.1189,4.1081,4.1189,235100.0
2006-04-07 13:10:00,7.62,7.63,7.61,7.63,299600.0,4.1189,4.1243,4.1135,4.1243,299600.0
2006-04-07 13:20:00,7.63,7.63,7.62,7.63,110300.0,4.1243,4.1243,4.1189,4.1243,110300.0
2006-04-07 13:30:00,7.63,7.64,7.62,7.64,458000.0,4.1243,4.1297,4.1189,4.1297,458000.0
2006-04-07 13:40:00,7.64,7.64,7.62,7.64,499900.0,4.1297,4.1297,4.1189,4.1297,499900.0
2006-04-07 13:50:00,7.64,7.65,7.63,7.65,321900.0,4.1297,4.1351,4.1243,4.1351,321900.0
2006-04-07 14:00:00,7.65,7.66,7.64,7.66,412400.0,4.1351,4.1405,4.1297,4.1405,412400.0
2006-04-07 14:10:00,7.65,7.66,7.64,7.66,310300.0,4.1351,4.1405,4.1297,4.1405,310300.0
2006-04-07 14:20:00,7.66,7.66,7.63,7.65,214500.0,4.1405,4.1405,4.1243,4.1351,214500.0
2006-04-07 14:30:00,7.65,7.65,7.64,7.65,79100.0,4.1351,4.1351,4.1297,4.1351,79100.0
2006-04-07 14:40:00,7.64,7.65,7.64,7.65,70500.0,4.1297,4.1351,4.1297,4.1351,70500.0
2006-04-07 14:50:00,7.65,7.68,7.65,7.66,389500.0,4.1351,4.1513,4.1351,4.1405,389500.0
2006-04-07 15:00:00,7.65,7.65,7.62,7.62,201000.0,4.1351,4.1351,4.1189,4.1189,201000.0
2006-04-07 15:10:00,7.62,7.63,7.62,7.63,184200.0,4.1189,4.1243,4.1189,4.1243,184200.0
2006-04-07 15:20:00,7.63,7.63,7.61,7.61,402900.0,4.1243,4.1243,4.1135,4.1135,402900.0
2006-04-07 15:30:00,7.61,7.63,7.6,7.6,332300.0,4.1135,4.1243,4.1081,4.1081,332300.0
2006-04-07 15:40:00,7.61,7.61,7.59,7.59,497100.0,4.1135,4.1135,4.1027,4.1027,497100.0
2006-04-07 15:50:00,7.59,7.61,7.59,7.6,920200.0,4.1027,4.1135,4.1027,4.1081,920200.0
2006-04-10 09:30:00,7.61,7.64,7.6,7.61,461000.0,4.1135,4.1297,4.1081,4.1135,461000.0
2006-04-10 09:40:00,7.61,7.62,7.6,7.61,196400.0,4.1135,4.1189,4.1081,4.1135,196400.0
2006-04-10 09:50:00,7.61,7.61,7.58,7.58,193200.0,4.1135,4.1135,4.0973,4.0973,193200.0
2006-04-10 10:00:00,7.58,7.59,7.58,7.59,80000.0,4.0973,4.1027,4.0973,4.1027,80000.0
2006-04-10 10:10:00,7.58,7.62,7.58,7.62,438000.0,4.0973,4.1189,4.0973,4.1189,438000.0
2006-04-10 10:20:00,7.62,7.65,7.61,7.61,394700.0,4.1189,4.1351,4.1135,4.1135,394700.0
2006-04-10 10:30:00,7.61,7.65,7.61,7.64,361500.0,4.1135,4.1351,4.1135,4.1297,361500.0
2006-04-10 10:40:00,7.65,7.65,7.64,7.65,188000.0,4.1351,4.1351,4.1297,4.1351,188000.0
2006-04-10 10:50:00,7.64,7.65,7.64,7.64,528200.0,4.1297,4.1351,4.1297,4.1297,528200.0
2006-04-10 11:00:00,7.64,7.64,7.63,7.64,194300.0,4.1297,4.1297,4.1243,4.1297,194300.0
2006-04-10 11:10:00,7.63,7.64,7.63,7.64,177900.0,4.1243,4.1297,4.1243,4.1297,177900.0
2006-04-10 11:20:00,7.64,7.64,7.63,7.63,199700.0,4.1297,4.1297,4.1243,4.1243,199700.0
2006-04-10 11:30:00,7.63,7.64,7.63,7.64,110300.0,4.1243,4.1297,4.1243,4.1297,110300.0
2006-04-10 11:40:00,7.64,7.64,7.63,7.63,111100.0,4.1297,4.1297,4.1243,4.1243,111100.0
2006-04-10 11:50:00,7.63,7.64,7.63,7.63,112500.0,4.1243,4.1297,4.1243,4.1243,112500.0
2006-04-10 12:00:00,7.64,7.64,7.63,7.64,81200.0,4.1297,4.1297,4.1243,4.1297,81200.0
2006-04-10 12:10:00,7.63,7.64,7.63,7.64,188700.0,4.1243,4.1297,4.1243,4.1297,188700.0
2006-04-10 12:20:00,7.63,7.64,7.62,7.62,244600.0,4.1243,4.1297,4.1189,4.1189,244600.0
2006-04-10 12:30:00,7.62,7.63,7.61,7.62,149300.0,4.1189,4.1243,4.1135,4.1189,149300.0
2006-04-10 12:40:00,7.61,7.62,7.6,7.61,226500.0,4.1135,4.1189,4.1081,4.1135,226500.0
2006-04-10 12:50:00,7.61,7.61,7.59,7.6,184200.0,4.1135,4.1135,4.1027,4.1081,184200.0
2006-04-10 13:00:00,7.6,7.6,7.59,7.6,145600.0,4.1081,4.1081,4.1027,4.1081,145600.0
2006-04-10 13:10:00,7.6,7.61,7.59,7.61,269800.0,4.1081,4.1135,4.1027,4.1135,269800.0
2006-04-10 13:20:00,7.61,7.61,7.6,7.61,116500.0,4.1135,4.1135,4.1081,4.1135,116500.0
2006-04-10 13:30:00,7.6,7.61,7.6,7.6,176500.0,4.1081,4.1135,4.1081,4.1081,176500.0
2006-04-10 13:40:00,7.61,7.61,7.6,7.6,99300.0,4.1135,4.1135,4.1081,4.1081,99300.0
2006-04-10 13:50:00,7.61,7.61,7.59,7.6,292700.0,4.1135,4.1135,4.1027,4.1081,292700.0
2006-04-10 14:00:00,7.6,7.61,7.6,7.6,200500.0,4.1081,4.1135,4.1081,4.1081,200500.0
2006-04-10 14:10:00,7.6,7.61,7.6,7.6,134500.0,4.1081,4.1135,4.1081,4.1081,134500.0
2006-04-10 14:20:00,7.61,7.61,7.59,7.59,184600.0,4.1135,4.1135,4.1027,4.1027,184600.0
2006-04-10 14:30:00,7.6,7.6,7.59,7.59,194000.0,4.1081,4.1081,4.1027,4.1027,194000.0
2006-04-10 14:40:00,7.59,7.61,7.59,7.6,297400.0,4.1027,4.1135,4.1027,4.1081,297400.0
2006-04-10 14:50:00,7.6,7.61,7.59,7.6,386200.0,4.1081,4.1135,4.1027,4.1081,386200.0
2006-04-10 15:00:00,7.59,7.6,7.58,7.59,625000.0,4.1027,4.1081,4.0973,4.1027,625000.0
2006-04-10 15:10:00,7.58,7.59,7.57,7.57,485200.0,4.0973,4.1027,4.0919,4.0919,485200.0
2006-04-10 15:20:00,7.58,7.58,7.55,7.56,683500.0,4.0973,4.0973,4.0811,4.0865,683500.0
2006-04-10 15:30:00,7.56,7.56,7.51,7.52,914900.0,4.0865,4.0865,4.0594,4.0649,914900.0
2006-04-10 15:40:00,7.52,7.53,7.5,7.51,1540800.0,4.0649,4.0703,4.054,4.0594,1540800.0
2006-04-10 15:50:00,7.5,7.54,7.5,7.52,1847200.0,4.054,4.0757,4.054,4.0649,1847200.0
2006-04-11 09:30:00,7.54,7.54,7.5,7.51,912000.0,4.0757,4.0757,4.054,4.0594,912000.0
2006-04-11 09:40:00,7.51,7.52,7.46,7.48,1024000.0,4.0594,4.0649,4.0324,4.0432,1024000.0
2006-04-11 09:50:00,7.48,7.48,7.44,7.44,910100.0,4.0432,4.0432,4.0216,4.0216,910100.0
2006-04-11 10:00:00,7.45,7.46,7.41,7.42,1168500.0,4.027,4.0324,4.0054,4.0108,1168500.0
2006-04-11 10:10:00,7.41,7.42,7.39,7.39,1303400.0,4.0054,4.0108,3.9946,3.9946,1303400.0
2006-04-11 10:20:00,7.4,7.41,7.39,7.41,1515700.0,4.0,4.0054,3.9946,4.0054,1515700.0
2006-04-11 10:30:00,7.41,7.41,7.39,7.41,1036800.0,4.0054,4.0054,3.9946,4.0054,1036800.0
2006-04-11 10:40:00,7.4,7.41,7.39,7.4,287700.0,4.0,4.0054,3.9946,4.0,287700.0
2006-04-11 10:50:00,7.39,7.4,7.38,7.39,772500.0,3.9946,4.0,3.9892,3.9946,772500.0
2006-04-11 11:00:00,7.39,7.41,7.39,7.41,501700.0,3.9946,4.0054,3.9946,4.0054,501700.0
2006-04-11 11:10:00,7.41,7.42,7.4,7.41,421700.0,4.0054,4.0108,4.0,4.0054,421700.0
2006-04-11 11:20:00,7.41,7.44,7.41,7.43,484000.0,4.0054,4.0216,4.0054,4.0162,484000.0
2006-04-11 11:30:00,7.43,7.44,7.41,7.41,498400.0,4.0162,4.0216,4.0054,4.0054,498400.0
2006-04-11 11:40:00,7.42,7.42,7.39,7.39,552100.0,4.0108,4.0108,3.9946,3.9946,552100.0
2006-04-11 11:50:00,7.39,7.4,7.38,7.39,312400.0,3.9946,4.0,3.9892,3.9946,312400.0
2006-04-11 12:00:00,7.39,7.39,7.36,7.36,1977900.0,3.9946,3.9946,3.9784,3.9784,1977900.0
2006-04-11 12:10:00,7.36,7.39,7.36,7.38,780200.0,3.9784,3.9946,3.9784,3.9892,780200.0
2006-04-11 12:20:00,7.38,7.39,7.38,7.39,494600.0,3.9892,3.9946,3.9892,3.9946,494600.0
2006-04-11 12:30:00,7.38,7.39,7.36,7.37,460600.0,3.9892,3.9946,3.9784,3.9838,460600.0
2006-04-11 12:40:00,7.37,7.38,7.36,7.36,264500.0,3.9838,3.9892,3.9784,3.9784,264500.0
2006-04-11 12:50:00,7.37,7.37,7.36,7.37,161000.0,3.9838,3.9838,3.9784,3.9838,161000.0
2006-04-11 13:00:00,7.37,7.38,7.35,7.35,503900.0,3.9838,3.9892,3.973,3.973,503900.0
2006-04-11 13:10:00,7.35,7.36,7.34,7.35,626900.0,3.973,3.9784,3.9676,3.973,626900.0
2006-04-11 13:20:00,7.35,7.35,7.33,7.33,489600.0,3.973,3.973,3.9622,3.9622,489600.0
2006-04-11 13:30:00,7.33,7.35,7.33,7.33,409100.0,3.9622,3.973,3.9622,3.9622,409100.0
2006-04-11 13:40:00,7.33,7.36,7.32,7.34,832400.0,3.9622,3.9784,3.9567,3.9676,832400.0
2006-04-11 13:50:00,7.34,7.34,7.29,7.29,891400.0,3.9676,3.9676,3.9405,3.9405,891400.0
2006-04-11 14:00:00,7.29,7.31,7.27,7.28,1415800.0,3.9405,3.9513,3.9297,3.9351,1415800.0
2006-04-11 14:10:00,7.28,7.29,7.24,7.25,1347100.0,3.9351,3.9405,3.9135,3.9189,1347100.0
2006-04-11 14:20:00,7.25,7.26,7.19,7.2,2387300.0,3.9189,3.9243,3.8865,3.8919,2387300.0
2006-04-11 14:30:00,7.2,7.22,7.16,7.18,2237900.0,3.8919,3.9027,3.8703,3.8811,2237900.0
2006-04-11 14:40:00,7.17,7.2,7.13,7.18,2020700.0,3.8757,3.8919,3.854,3.8811,2020700.0
2006-04-11 14:50:00,7.18,7.19,7.15,7.17,1351500.0,3.8811,3.8865,3.8649,3.8757,1351500.0
2006-04-11 15:00:00,7.18,7.2,7.17,7.2,1163300.0,3.8811,3.8919,3.8757,3.8919,1163300.0
2006-04-11 15:10:00,7.19,7.2,7.15,7.18,2159000.0,3.8865,3.8919,3.8649,3.8811,2159000.0
2006-04-11 15:20:00,7.18,7.18,7.14,7.18,2052600.0,3.8811,3.8811,3.8594,3.8811,2052600.0
2006-04-11 15:30:00,7.17,7.19,7.16,7.18,1335600.0,3.8757,3.8865,3.8703,3.8811,1335600.0
2006-04-11 15:40:00,7.18,7.18,7.16,7.17,998300.0,3.8811,3.8811,3.8703,3.8757,998300.0
2006-04-11 15:50:00,7.17,7.21,7.16,7.19,2447200.0,3.8757,3.8973,3.8703,3.8865,2447200.0
2006-04-12 09:30:00,7.26,7.26,7.19,7.2,1142300.0,3.9243,3.9243,3.8865,3.8919,1142300.0
2006-04-12 09:40:00,7.2,7.22,7.18,7.19,1137100.0,3.8919,3.9027,3.8811,3.8865,1137100.0
2006-04-12 09:50:00,7.2,7.26,7.19,7.26,1597500.0,3.8919,3.9243,3.8865,3.9243,1597500.0
2006-04-12 10:00:00,7.26,7.32,7.25,7.32,1088600.0,3.9243,3.9567,3.9189,3.9567,1088600.0
2006-04-12 10:10:00,7.31,7.33,7.3,7.33,828300.0,3.9513,3.9622,3.9459,3.9622,828300.0
2006-04-12 10:20:00,7.33,7.38,7.31,7.38,1635300.0,3.9622,3.9892,3.9513,3.9892,1635300.0
2006-04-12 10:30:00,7.38,7.38,7.32,7.35,1361300.0,3.9892,3.9892,3.9567,3.973,1361300.0
2006-04-12 10:40:00,7.34,7.36,7.31,7.31,1131900.0,3.9676,3.9784,3.9513,3.9513,1131900.0
2006-04-12 10:50:00,7.32,7.32,7.27,7.28,1283700.0,3.9567,3.9567,3.9297,3.9351,1283700.0
2006-04-12 11:00:00,7.28,7.29,7.27,7.28,949500.0,3.9351,3.9405,3.9297,3.9351,949500.0
2006-04-12 11:10:00,7.29,7.3,7.26,7.28,1177900.0,3.9405,3.9459,3.9243,3.9351,1177900.0
2006-04-12 11:20:00,7.27,7.29,7.26,7.28,980700.0,3.9297,3.9405,3.9243,3.9351,980700.0
2006-04-12 11:30:00,7.27,7.29,7.27,7.27,390300.0,3.9297,3.9405,3.9297,3.9297,390300.0
2006-04-12 11:40:00,7.27,7.29,7.27,7.28,1072600.0,3.9297,3.9405,3.9297,3.9351,1072600.0
2006-04-12 11:50:00,7.28,7.28,7.27,7.28,419400.0,3.9351,3.9351,3.9297,3.9351,419400.0
2006-04-12 12:00:00,7.28,7.28,7.24,7.28,1609600.0,3.9351,3.9351,3.9135,3.9351,1609600.0
2006-04-12 12:10:00,7.27,7.31,7.27,7.3,1636400.0,3.9297,3.9513,3.9297,3.9459,1636400.0
2006-04-12 12:20:00,7.3,7.32,7.28,7.31,850900.0,3.9459,3.9567,3.9351,3.9513,850900.0
2006-04-12 12:30:00,7.3,7.34,7.3,7.32,1213800.0,3.9459,3.9676,3.9459,3.9567,1213800.0
2006-04-12 12:40:00,7.31,7.32,7.3,7.32,385300.0,3.9513,3.9567,3.9459,3.9567,385300.0
2006-04-12 12:50:00,7.32,7.33,7.31,7.32,738700.0,3.9567,3.9622,3.9513,3.9567,738700.0
2006-04-12 13:00:00,7.32,7.33,7.3,7.31,736500.0,3.9567,3.9622,3.9459,3.9513,736500.0
2006-04-12 13:10:00,7.31,7.31,7.3,7.3,296300.0,3.9513,3.9513,3.9459,3.9459,296300.0
2006-04-12 13:20:00,7.31,7.32,7.3,7.31,320600.0,3.9513,3.9567,3.9459,3.9513,320600.0
2006-04-12 13:30:00,7.31,7.31,7.3,7.3,106900.0,3.9513,3.9513,3.9459,3.9459,106900.0
2006-04-12 13:40:00,7.3,7.31,7.29,7.3,241600.0,3.9459,3.9513,3.9405,3.9459,241600.0
2006-04-12 13:50:00,7.3,7.3,7.29,7.29,129200.0,3.9459,3.9459,3.9405,3.9405,129200.0
2006-04-12 14:00:00,7.3,7.3,7.29,7.3,294000.0,3.9459,3.9459,3.9405,3.9459,294000.0
2006-04-12 14:10:00,7.3,7.3,7.29,7.29,93400.0,3.9459,3.9459,3.9405,3.9405,93400.0
2006-04-12 14:20:00,7.3,7.3,7.29,7.3,2088100.0,3.9459,3.9459,3.9405,3.9459,2088100.0
2006-04-12 14:30:00,7.3,7.3,7.29,7.3,183500.0,3.9459,3.9459,3.9405,3.9459,183500.0
2006-04-12 14:40:00,7.29,7.3,7.29,7.29,145100.0,3.9405,3.9459,3.9405,3.9405,145100.0
2006-04-12 14:50:00,7.29,7.31,7.29,7.3,422600.0,3.9405,3.9513,3.9405,3.9459,422600.0
2006-04-12 15:00:00,7.3,7.3,7.27,7.27,433000.0,3.9459,3.9459,3.9297,3.9297,433000.0
2006-04-12 15:10:00,7.28,7.31,7.26,7.3,1706600.0,3.9351,3.9513,3.9243,3.9459,1706600.0
2006-04-12 15:20:00,7.3,7.31,7.28,7.29,1045200.0,3.9459,3.9513,3.9351,3.9405,1045200.0
2006-04-12 15:30:00,7.29,7.31,7.28,7.3,925200.0,3.9405,3.9513,3.9351,3.9459,925200.0
2006-04-12 15:40:00,7.3,7.33,7.29,7.31,1264700.0,3.9459,3.9622,3.9405,3.9513,1264700.0
2006-04-12 15:50:00,7.3,7.31,7.28,7.29,1143100.0,3.9459,3.9513,3.9351,3.9405,1143100.0
2006-04-13 09:30:00,7.32,7.34,7.3,7.33,706700.0,3.9567,3.9676,3.9459,3.9622,706700.0
2006-04-13 09:40:00,7.34,7.35,7.29,7.31,670600.0,3.9676,3.973,3.9405,3.9513,670600.0
2006-04-13 09:50:00,7.31,7.34,7.3,7.31,697700.0,3.9513,3.9676,3.9459,3.9513,697700.0
2006-04-13 10:00:00,7.31,7.32,7.3,7.31,927700.0,3.9513,3.9567,3.9459,3.9513,927700.0
2006-04-13 10:10:00,7.31,7.32,7.3,7.31,325000.0,3.9513,3.9567,3.9459,3.9513,325000.0
2006-04-13 10:20:00,7.32,7.32,7.3,7.31,3809200.0,3.9567,3.9567,3.9459,3.9513,3809200.0
2006-04-13 10:30:00,7.32,7.32,7.28,7.29,620700.0,3.9567,3.9567,3.9351,3.9405,620700.0
2006-04-13 10:40:00,7.29,7.3,7.28,7.29,264900.0,3.9405,3.9459,3.9351,3.9405,264900.0
2006-04-13 10:50:00,7.28,7.29,7.28,7.29,246800.0,3.9351,3.9405,3.9351,3.9405,246800.0
2006-04-13 11:00:00,7.28,7.3,7.28,7.29,411100.0,3.9351,3.9459,3.9351,3.9405,411100.0
2006-04-13 11:10:00,7.29,7.3,7.28,7.28,230500.0,3.9405,3.9459,3.9351,3.9351,230500.0
2006-04-13 11:20:00,7.29,7.3,7.28,7.28,128300.0,3.9405,3.9459,3.9351,3.9351,128300.0
2006-04-13 11:30:00,7.29,7.29,7.27,7.27,327500.0,3.9405,3.9405,3.9297,3.9297,327500.0
2006-04-13 11:40:00,7.27,7.29,7.26,7.27,262100.0,3.9297,3.9405,3.9243,3.9297,262100.0
2006-04-13 11:50:00,7.27,8.0,7.26,7.26,853800.0,3.9297,4.3243,3.9243,3.9243,853800.0
2006-04-13 12:00:00,7.26,7.28,7.25,7.28,404700.0,3.9243,3.9351,3.9189,3.9351,404700.0
2006-04-13 12:10:00,7.28,7.29,7.27,7.29,262600.0,3.9351,3.9405,3.9297,3.9405,262600.0
2006-04-13 12:20:00,7.29,7.32,7.28,7.32,584700.0,3.9405,3.9567,3.9351,3.9567,584700.0
2006-04-13 12:30:00,7.32,7.33,7.32,7.32,145100.0,3.9567,3.9622,3.9567,3.9567,145100.0
2006-04-13 12:40:00,7.32,7.33,7.3,7.32,416400.0,3.9567,3.9622,3.9459,3.9567,416400.0
2006-04-13 12:50:00,7.32,7.32,7.3,7.31,204100.0,3.9567,3.9567,3.9459,3.9513,204100.0
2006-04-13 13:00:00,7.31,7.35,7.3,7.34,749200.0,3.9513,3.973,3.9459,3.9676,749200.0
2006-04-13 13:10:00,7.35,7.35,7.31,7.34,627600.0,3.973,3.973,3.9513,3.9676,627600.0
2006-04-13 13:20:00,7.33,7.35,7.33,7.34,154600.0,3.9622,3.973,3.9622,3.9676,154600.0
2006-04-13 13:30:00,7.34,7.35,7.33,7.33,83500.0,3.9676,3.973,3.9622,3.9622,83500.0
2006-04-13 13:40:00,7.33,7.34,7.33,7.34,127300.0,3.9622,3.9676,3.9622,3.9676,127300.0
2006-04-13 13:50:00,7.34,7.35,7.34,7.34,149300.0,3.9676,3.973,3.9676,3.9676,149300.0
2006-04-13 14:00:00,7.35,7.36,7.34,7.35,309000.0,3.973,3.9784,3.9676,3.973,309000.0
2006-04-13 14:10:00,7.36,7.37,7.35,7.36,434400.0,3.9784,3.9838,3.973,3.9784,434400.0
2006-04-13 14:20:00,7.36,7.37,7.35,7.37,414100.0,3.9784,3.9838,3.973,3.9838,414100.0
2006-04-13 14:30:00,7.36,7.37,7.35,7.37,227500.0,3.9784,3.9838,3.973,3.9838,227500.0
2006-04-13 14:40:00,7.36,7.37,7.36,7.36,195700.0,3.9784,3.9838,3.9784,3.9784,195700.0
2006-04-13 14:50:00,7.37,7.38,7.36,7.38,271700.0,3.9838,3.9892,3.9784,3.9892,271700.0
2006-04-13 15:00:00,7.38,7.39,7.37,7.38,573700.0,3.9892,3.9946,3.9838,3.9892,573700.0
2006-04-13 15:10:00,7.38,7.39,7.37,7.37,262200.0,3.9892,3.9946,3.9838,3.9838,262200.0
2006-04-13 15:20:00,7.37,7.37,7.36,7.36,125400.0,3.9838,3.9838,3.9784,3.9784,125400.0
2006-04-13 15:30:00,7.36,7.37,7.34,7.35,343300.0,3.9784,3.9838,3.9676,3.973,343300.0
2006-04-13 15:40:00,7.35,7.36,7.33,7.36,357700.0,3.973,3.9784,3.9622,3.9784,357700.0
2006-04-13 15:50:00,7.35,7.36,7.35,7.36,432400.0,3.973,3.9784,3.973,3.9784,432400.0
2006-04-17 09:30:00,7.39,7.4,7.37,7.39,457200.0,3.9946,4.0,3.9838,3.9946,457200.0
2006-04-17 09:40:00,7.39,7.41,7.38,7.41,222400.0,3.9946,4.0054,3.9892,4.0054,222400.0
2006-04-17 09:50:00,7.4,7.44,7.4,7.43,375600.0,4.0,4.0216,4.0,4.0162,375600.0
2006-04-17 10:00:00,7.44,7.49,7.43,7.45,893800.0,4.0216,4.0486,4.0162,4.027,893800.0
2006-04-17 10:10:00,7.45,7.45,7.43,7.44,99200.0,4.027,4.027,4.0162,4.0216,99200.0
2006-04-17 10:20:00,7.44,7.44,7.41,7.41,226600.0,4.0216,4.0216,4.0054,4.0054,226600.0
2006-04-17 10:30:00,7.41,7.43,7.4,7.42,277300.0,4.0054,4.0162,4.0,4.0108,277300.0
2006-04-17 10:40:00,7.41,7.42,7.4,7.4,198700.0,4.0054,4.0108,4.0,4.0,198700.0
2006-04-17 10:50:00,7.41,7.41,7.37,7.37,399500.0,4.0054,4.0054,3.9838,3.9838,399500.0
2006-04-17 11:00:00,7.37,7.38,7.34,7.35,320400.0,3.9838,3.9892,3.9676,3.973,320400.0
2006-04-17 11:10:00,7.36,7.36,7.34,7.34,368700.0,3.9784,3.9784,3.9676,3.9676,368700.0
2006-04-17 11:20:00,7.34,7.35,7.33,7.35,300800.0,3.9676,3.973,3.9622,3.973,300800.0
2006-04-17 11:30:00,7.34,7.35,7.33,7.34,114900.0,3.9676,3.973,3.9622,3.9676,114900.0
2006-04-17 11:40:00,7.33,7.35,7.33,7.34,243800.0,3.9622,3.973,3.9622,3.9676,243800.0
2006-04-17 11:50:00,7.35,7.35,7.34,7.35,155900.0,3.973,3.973,3.9676,3.973,155900.0
2006-04-17 12:00:00,7.36,7.36,7.33,7.34,720700.0,3.9784,3.9784,3.9622,3.9676,720700.0
2006-04-17 12:10:00,7.34,7.36,7.33,7.35,756700.0,3.9676,3.9784,3.9622,3.973,756700.0
2006-04-17 12:20:00,7.35,7.36,7.34,7.34,93500.0,3.973,3.9784,3.9676,3.9676,93500.0
2006-04-17 12:30:00,7.35,7.35,7.33,7.35,129200.0,3.973,3.973,3.9622,3.973,129200.0
2006-04-17 12:40:00,7.34,7.35,7.33,7.33,129600.0,3.9676,3.973,3.9622,3.9622,129600.0
2006-04-17 12:50:00,7.33,7.34,7.33,7.33,93100.0,3.9622,3.9676,3.9622,3.9622,93100.0
2006-04-17 13:00:00,7.34,7.34,7.33,7.33,89600.0,3.9676,3.9676,3.9622,3.9622,89600.0
2006-04-17 13:10:00,7.33,7.34,7.33,7.34,65400.0,3.9622,3.9676,3.9622,3.9676,65400.0
2006-04-17 13:20:00,7.33,7.34,7.33,7.33,121100.0,3.9622,3.9676,3.9622,3.9622,121100.0
2006-04-17 13:30:00,7.34,7.35,7.33,7.34,244800.0,3.9676,3.973,3.9622,3.9676,244800.0
2006-04-17 13:40:00,7.34,7.34,7.33,7.33,216400.0,3.9676,3.9676,3.9622,3.9622,216400.0
2006-04-17 13:50:00,7.33,7.34,7.32,7.32,486000.0,3.9622,3.9676,3.9567,3.9567,486000.0
2006-04-17 14:00:00,7.33,7.33,7.32,7.33,50800.0,3.9622,3.9622,3.9567,3.9622,50800.0
2006-04-17 14:10:00,7.33,7.33,7.32,7.33,581100.0,3.9622,3.9622,3.9567,3.9622,581100.0
2006-04-17 14:20:00,7.32,7.33,7.32,7.33,199600.0,3.9567,3.9622,3.9567,3.9622,199600.0
2006-04-17 14:30:00,7.32,7.34,7.31,7.32,453600.0,3.9567,3.9676,3.9513,3.9567,453600.0
2006-04-17 14:40:00,7.33,7.33,7.32,7.32,64200.0,3.9622,3.9622,3.9567,3.9567,64200.0
2006-04-17 14:50:00,7.32,7.35,7.32,7.35,426300.0,3.9567,3.973,3.9567,3.973,426300.0
2006-04-17 15:00:00,7.34,7.35,7.32,7.33,242900.0,3.9676,3.973,3.9567,3.9622,242900.0
2006-04-17 15:10:00,7.33,7.34,7.32,7.33,183000.0,3.9622,3.9676,3.9567,3.9622,183000.0
2006-04-17 15:20:00,7.33,7.34,7.32,7.33,184400.0,3.9622,3.9676,3.9567,3.9622,184400.0
2006-04-17 15:30:00,7.32,7.34,7.32,7.33,318000.0,3.9567,3.9676,3.9567,3.9622,318000.0
2006-04-17 15:40:00,7.33,7.34,7.32,7.32,375400.0,3.9622,3.9676,3.9567,3.9567,375400.0
2006-04-17 15:50:00,7.32,7.33,7.32,7.33,477300.0,3.9567,3.9622,3.9567,3.9622,477300.0
2006-04-18 09:30:00,7.33,7.38,7.33,7.35,714200.0,3.9622,3.9892,3.9622,3.973,714200.0
2006-04-18 09:40:00,7.34,7.35,7.32,7.32,930300.0,3.9676,3.973,3.9567,3.9567,930300.0
2006-04-18 09:50:00,7.32,7.32,7.3,7.32,385800.0,3.9567,3.9567,3.9459,3.9567,385800.0
2006-04-18 10:00:00,7.32,7.32,7.31,7.32,212000.0,3.9567,3.9567,3.9513,3.9567,212000.0
2006-04-18 10:10:00,7.31,7.32,7.3,7.31,186900.0,3.9513,3.9567,3.9459,3.9513,186900.0
2006-04-18 10:20:00,7.31,7.33,7.3,7.33,336800.0,3.9513,3.9622,3.9459,3.9622,336800.0
2006-04-18 10:30:00,7.32,7.34,7.32,7.32,397300.0,3.9567,3.9676,3.9567,3.9567,397300.0
2006-04-18 10:40:00,7.32,7.35,7.32,7.33,1164300.0,3.9567,3.973,3.9567,3.9622,1164300.0
2006-04-18 10:50:00,7.33,7.34,7.33,7.33,145400.0,3.9622,3.9676,3.9622,3.9622,145400.0
2006-04-18 11:00:00,7.33,7.34,7.31,7.34,605400.0,3.9622,3.9676,3.9513,3.9676,605400.0
2006-04-18 11:10:00,7.34,7.36,7.33,7.35,628600.0,3.9676,3.9784,3.9622,3.973,628600.0
2006-04-18 11:20:00,7.35,7.36,7.33,7.36,389800.0,3.973,3.9784,3.9622,3.9784,389800.0
2006-04-18 11:30:00,7.35,7.38,7.35,7.37,949300.0,3.973,3.9892,3.973,3.9838,949300.0
2006-04-18 11:40:00,7.37,7.38,7.36,7.36,256900.0,3.9838,3.9892,3.9784,3.9784,256900.0
2006-04-18 11:50:00,7.37,7.38,7.36,7.38,281500.0,3.9838,3.9892,3.9784,3.9892,281500.0
2006-04-18 12:00:00,7.37,7.4,7.37,7.4,466300.0,3.9838,4.0,3.9838,4.0,466300.0
2006-04-18 12:10:00,7.4,7.41,7.39,7.39,360500.0,4.0,4.0054,3.9946,3.9946,360500.0
2006-04-18 12:20:00,7.39,7.4,7.38,7.38,122800.0,3.9946,4.0,3.9892,3.9892,122800.0
2006-04-18 12:30:00,7.39,7.39,7.38,7.39,100600.0,3.9946,3.9946,3.9892,3.9946,100600.0
2006-04-18 12:40:00,7.38,7.39,7.38,7.38,66700.0,3.9892,3.9946,3.9892,3.9892,66700.0
2006-04-18 12:50:00,7.39,7.4,7.38,7.4,269900.0,3.9946,4.0,3.9892,4.0,269900.0
2006-04-18 13:00:00,7.4,7.4,7.39,7.4,242500.0,4.0,4.0,3.9946,4.0,242500.0
2006-04-18 13:10:00,7.4,7.4,7.39,7.4,126100.0,4.0,4.0,3.9946,4.0,126100.0
2006-04-18 13:20:00,7.39,7.4,7.39,7.4,125600.0,3.9946,4.0,3.9946,4.0,125600.0
2006-04-18 13:30:00,7.39,7.4,7.38,7.38,152900.0,3.9946,4.0,3.9892,3.9892,152900.0
2006-04-18 13:40:00,7.39,7.39,7.37,7.37,284200.0,3.9946,3.9946,3.9838,3.9838,284200.0
2006-04-18 13:50:00,7.38,7.39,7.37,7.39,110400.0,3.9892,3.9946,3.9838,3.9946,110400.0
2006-04-18 14:00:00,7.38,7.45,7.38,7.42,776700.0,3.9892,4.027,3.9892,4.0108,776700.0
2006-04-18 14:10:00,7.41,7.42,7.38,7.4,290000.0,4.0054,4.0108,3.9892,4.0,290000.0
2006-04-18 14:20:00,7.41,7.42,7.39,7.41,907400.0,4.0054,4.0108,3.9946,4.0054,907400.0
2006-04-18 14:30:00,7.41,7.41,7.39,7.39,334200.0,4.0054,4.0054,3.9946,3.9946,334200.0
2006-04-18 14:40:00,7.39,7.41,7.39,7.41,341000.0,3.9946,4.0054,3.9946,4.0054,341000.0
2006-04-18 14:50:00,7.41,7.44,7.41,7.42,383300.0,4.0054,4.0216,4.0054,4.0108,383300.0
2006-04-18 15:00:00,7.42,7.44,7.41,7.44,522300.0,4.0108,4.0216,4.0054,4.0216,522300.0
2006-04-18 15:10:00,7.44,7.45,7.43,7.44,815700.0,4.0216,4.027,4.0162,4.0216,815700.0
2006-04-18 15:20:00,7.45,7.46,7.42,7.46,705700.0,4.027,4.0324,4.0108,4.0324,705700.0
2006-04-18 15:30:00,7.46,7.47,7.44,7.45,406200.0,4.0324,4.0378,4.0216,4.027,406200.0
2006-04-18 15:40:00,7.46,7.48,7.45,7.47,673300.0,4.0324,4.0432,4.027,4.0378,673300.0
2006-04-18 15:50:00,7.47,7.48,7.46,7.47,848400.0,4.0378,4.0432,4.0324,4.0378,848400.0
2006-04-19 09:30:00,7.45,7.48,7.45,7.46,352300.0,4.027,4.0432,4.027,4.0324,352300.0
2006-04-19 09:40:00,7.46,7.48,7.44,7.46,427300.0,4.0324,4.0432,4.0216,4.0324,427300.0
2006-04-19 09:50:00,7.46,7.54,7.45,7.52,730900.0,4.0324,4.0757,4.027,4.0649,730900.0
2006-04-19 10:00:00,7.53,7.53,7.51,7.51,284200.0,4.0703,4.0703,4.0594,4.0594,284200.0
2006-04-19 10:10:00,7.51,7.52,7.49,7.51,358300.0,4.0594,4.0649,4.0486,4.0594,358300.0
2006-04-19 10:20:00,7.51,7.51,7.48,7.48,141800.0,4.0594,4.0594,4.0432,4.0432,141800.0
2006-04-19 10:30:00,7.48,7.49,7.44,7.47,309400.0,4.0432,4.0486,4.0216,4.0378,309400.0
2006-04-19 10:40:00,7.47,7.49,7.46,7.48,276700.0,4.0378,4.0486,4.0324,4.0432,276700.0
2006-04-19 10:50:00,7.48,7.51,7.47,7.51,232300.0,4.0432,4.0594,4.0378,4.0594,232300.0
2006-04-19 11:00:00,7.5,7.52,7.49,7.5,328200.0,4.054,4.0649,4.0486,4.054,328200.0
2006-04-19 11:10:00,7.49,7.5,7.47,7.48,156100.0,4.0486,4.054,4.0378,4.0432,156100.0
2006-04-19 11:20:00,7.47,7.49,7.46,7.47,347800.0,4.0378,4.0486,4.0324,4.0378,347800.0
2006-04-19 11:30:00,7.47,7.51,7.47,7.5,285900.0,4.0378,4.0594,4.0378,4.054,285900.0
2006-04-19 11:40:00,7.51,7.51,7.5,7.5,174100.0,4.0594,4.0594,4.054,4.054,174100.0
2006-04-19 11:50:00,7.5,7.54,7.5,7.53,873000.0,4.054,4.0757,4.054,4.0703,873000.0
2006-04-19 12:00:00,7.53,7.54,7.52,7.53,351100.0,4.0703,4.0757,4.0649,4.0703,351100.0
2006-04-19 12:10:00,7.53,7.54,7.52,7.53,248400.0,4.0703,4.0757,4.0649,4.0703,248400.0
2006-04-19 12:20:00,7.54,7.55,7.53,7.54,1005700.0,4.0757,4.0811,4.0703,4.0757,1005700.0
2006-04-19 12:30:00,7.54,7.57,7.52,7.55,1057900.0,4.0757,4.0919,4.0649,4.0811,1057900.0
2006-04-19 12:40:00,7.55,7.56,7.54,7.55,308500.0,4.0811,4.0865,4.0757,4.0811,308500.0
2006-04-19 12:50:00,7.55,7.55,7.53,7.55,224100.0,4.0811,4.0811,4.0703,4.0811,224100.0
2006-04-19 13:00:00,7.55,7.56,7.54,7.55,172400.0,4.0811,4.0865,4.0757,4.0811,172400.0
2006-04-19 13:10:00,7.54,7.56,7.54,7.55,192400.0,4.0757,4.0865,4.0757,4.0811,192400.0
2006-04-19 13:20:00,7.55,7.55,7.54,7.55,120500.0,4.0811,4.0811,4.0757,4.0811,120500.0
2006-04-19 13:30:00,7.55,7.56,7.54,7.55,105800.0,4.0811,4.0865,4.0757,4.0811,105800.0
2006-04-19 13:40:00,7.55,7.56,7.54,7.54,113800.0,4.0811,4.0865,4.0757,4.0757,113800.0
2006-04-19 13:50:00,7.54,7.55,7.53,7.55,173400.0,4.0757,4.0811,4.0703,4.0811,173400.0
2006-04-19 14:00:00,7.55,7.57,7.54,7.55,199400.0,4.0811,4.0919,4.0757,4.0811,199400.0
2006-04-19 14:10:00,7.55,7.56,7.53,7.55,370500.0,4.0811,4.0865,4.0703,4.0811,370500.0
2006-04-19 14:20:00,7.55,7.56,7.55,7.55,90100.0,4.0811,4.0865,4.0811,4.0811,90100.0
2006-04-19 14:30:00,7.56,7.56,7.54,7.54,128400.0,4.0865,4.0865,4.0757,4.0757,128400.0
2006-04-19 14:40:00,7.54,7.56,7.54,7.56,258400.0,4.0757,4.0865,4.0757,4.0865,258400.0
2006-04-19 14:50:00,7.56,7.57,7.55,7.55,326500.0,4.0865,4.0919,4.0811,4.0811,326500.0
2006-04-19 15:00:00,7.55,7.57,7.54,7.55,550500.0,4.0811,4.0919,4.0757,4.0811,550500.0
2006-04-19 15:10:00,7.56,7.59,7.55,7.58,897900.0,4.0865,4.1027,4.0811,4.0973,897900.0
2006-04-19 15:20:00,7.58,7.59,7.56,7.57,802300.0,4.0973,4.1027,4.0865,4.0919,802300.0
2006-04-19 15:30:00,7.56,7.61,7.56,7.59,1469900.0,4.0865,4.1135,4.0865,4.1027,1469900.0
2006-04-19 15:40:00,7.59,7.61,7.58,7.61,1042000.0,4.1027,4.1135,4.0973,4.1135,1042000.0
2006-04-19 15:50:00,7.61,7.62,7.58,7.6,1419000.0,4.1135,4.1189,4.0973,4.1081,1419000.0
2006-04-20 09:30:00,7.66,7.73,7.65,7.73,3053500.0,4.1405,4.1784,4.1351,4.1784,3053500.0
2006-04-20 09:40:00,7.73,7.76,7.71,7.76,2394600.0,4.1784,4.1946,4.1676,4.1946,2394600.0
2006-04-20 09:50:00,7.76,7.82,7.75,7.8,3408400.0,4.1946,4.227,4.1892,4.2162,3408400.0
2006-04-20 10:00:00,7.81,7.82,7.77,7.8,1460400.0,4.2216,4.227,4.2,4.2162,1460400.0
2006-04-20 10:10:00,7.81,7.84,7.8,7.82,1944900.0,4.2216,4.2378,4.2162,4.227,1944900.0
2006-04-20 10:20:00,7.83,7.85,7.82,7.83,1519000.0,4.2324,4.2432,4.227,4.2324,1519000.0
2006-04-20 10:30:00,7.82,7.83,7.78,7.81,1190400.0,4.227,4.2324,4.2054,4.2216,1190400.0
2006-04-20 10:40:00,7.81,7.83,7.79,7.82,1120900.0,4.2216,4.2324,4.2108,4.227,1120900.0
2006-04-20 10:50:00,7.82,7.84,7.81,7.84,1887200.0,4.227,4.2378,4.2216,4.2378,1887200.0
2006-04-20 11:00:00,7.83,7.88,7.83,7.88,2162800.0,4.2324,4.2594,4.2324,4.2594,2162800.0
2006-04-20 11:10:00,7.88,7.89,7.82,7.86,2169200.0,4.2594,4.2649,4.227,4.2486,2169200.0
2006-04-20 11:20:00,7.86,7.89,7.84,7.87,1171200.0,4.2486,4.2649,4.2378,4.254,1171200.0
2006-04-20 11:30:00,7.87,7.88,7.86,7.88,1318600.0,4.254,4.2594,4.2486,4.2594,1318600.0
2006-04-20 11:40:00,7.87,7.88,7.86,7.88,1382700.0,4.254,4.2594,4.2486,4.2594,1382700.0
2006-04-20 11:50:00,7.87,7.89,7.86,7.88,1342700.0,4.254,4.2649,4.2486,4.2594,1342700.0
2006-04-20 12:00:00,7.89,7.89,7.83,7.86,1104700.0,4.2649,4.2649,4.2324,4.2486,1104700.0
2006-04-20 12:10:00,7.85,7.93,7.85,7.92,1408600.0,4.2432,4.2865,4.2432,4.2811,1408600.0
2006-04-20 12:20:00,7.92,7.96,7.92,7.93,1864500.0,4.2811,4.3027,4.2811,4.2865,1864500.0
2006-04-20 12:30:00,7.93,7.96,7.9,7.9,1036000.0,4.2865,4.3027,4.2703,4.2703,1036000.0
2006-04-20 12:40:00,7.91,7.92,7.9,7.91,566000.0,4.2757,4.2811,4.2703,4.2757,566000.0
2006-04-20 12:50:00,7.91,7.93,7.91,7.92,451300.0,4.2757,4.2865,4.2757,4.2811,451300.0
2006-04-20 13:00:00,7.92,7.95,7.91,7.93,736000.0,4.2811,4.2973,4.2757,4.2865,736000.0
2006-04-20 13:10:00,7.93,7.94,7.92,7.93,1129800.0,4.2865,4.2919,4.2811,4.2865,1129800.0
2006-04-20 13:20:00,7.93,7.96,7.92,7.96,1439100.0,4.2865,4.3027,4.2811,4.3027,1439100.0
2006-04-20 13:30:00,7.96,7.97,7.95,7.96,1091500.0,4.3027,4.3081,4.2973,4.3027,1091500.0
2006-04-20 13:40:00,7.96,7.96,7.93,7.94,1334600.0,4.3027,4.3027,4.2865,4.2919,1334600.0
2006-04-20 13:50:00,7.94,7.97,7.92,7.94,1940500.0,4.2919,4.3081,4.2811,4.2919,1940500.0
2006-04-20 14:00:00,7.93,7.96,7.93,7.95,1146900.0,4.2865,4.3027,4.2865,4.2973,1146900.0
2006-04-20 14:10:00,7.95,7.96,7.91,7.92,954300.0,4.2973,4.3027,4.2757,4.2811,954300.0
2006-04-20 14:20:00,7.93,7.94,7.91,7.92,876200.0,4.2865,4.2919,4.2757,4.2811,876200.0
2006-04-20 14:30:00,7.93,7.95,7.92,7.93,1007700.0,4.2865,4.2973,4.2811,4.2865,1007700.0
2006-04-20 14:40:00,7.94,7.94,7.92,7.92,1268900.0,4.2919,4.2919,4.2811,4.2811,1268900.0
2006-04-20 14:50:00,7.92,7.94,7.91,7.94,1720600.0,4.2811,4.2919,4.2757,4.2919,1720600.0
2006-04-20 15:00:00,7.93,7.96,7.93,7.96,1023400.0,4.2865,4.3027,4.2865,4.3027,1023400.0
2006-04-20 15:10:00,7.96,7.97,7.94,7.97,835300.0,4.3027,4.3081,4.2919,4.3081,835300.0
2006-04-20 15:20:00,7.97,7.97,7.95,7.96,1304900.0,4.3081,4.3081,4.2973,4.3027,1304900.0
2006-04-20 15:30:00,7.96,7.97,7.94,7.94,1016600.0,4.3027,4.3081,4.2919,4.2919,1016600.0
2006-04-20 15:40:00,7.95,7.97,7.93,7.96,1459700.0,4.2973,4.3081,4.2865,4.3027,1459700.0
2006-04-20 15:50:00,7.97,7.97,7.95,7.96,3079700.0,4.3081,4.3081,4.2973,4.3027,3079700.0
2006-04-21 09:30:00,7.76,7.96,7.56,7.63,3283800.0,4.1946,4.3027,4.0865,4.1243,3283800.0
2006-04-21 09:40:00,7.64,7.69,7.59,7.6,1488200.0,4.1297,4.1567,4.1027,4.1081,1488200.0
2006-04-21 09:50:00,7.6,7.62,7.59,7.61,1167200.0,4.1081,4.1189,4.1027,4.1135,1167200.0
2006-04-21 10:00:00,7.61,7.63,7.6,7.62,1250500.0,4.1135,4.1243,4.1081,4.1189,1250500.0
2006-04-21 10:10:00,7.62,7.64,7.62,7.63,1145500.0,4.1189,4.1297,4.1189,4.1243,1145500.0
2006-04-21 10:20:00,7.63,7.64,7.59,7.59,2139000.0,4.1243,4.1297,4.1027,4.1027,2139000.0
2006-04-21 10:30:00,7.59,7.59,7.5,7.5,1997700.0,4.1027,4.1027,4.054,4.054,1997700.0
2006-04-21 10:40:00,7.5,7.54,7.48,7.53,1983000.0,4.054,4.0757,4.0432,4.0703,1983000.0
2006-04-21 10:50:00,7.53,7.53,7.48,7.49,1142800.0,4.0703,4.0703,4.0432,4.0486,1142800.0
2006-04-21 11:00:00,7.5,7.53,7.49,7.53,1315500.0,4.054,4.0703,4.0486,4.0703,1315500.0
2006-04-21 11:10:00,7.53,7.54,7.52,7.53,800800.0,4.0703,4.0757,4.0649,4.0703,800800.0
2006-04-21 11:20:00,7.53,7.54,7.47,7.49,2322000.0,4.0703,4.0757,4.0378,4.0486,2322000.0
2006-04-21 11:30:00,7.49,7.49,7.45,7.46,1434200.0,4.0486,4.0486,4.027,4.0324,1434200.0
2006-04-21 11:40:00,7.47,7.47,7.45,7.46,541900.0,4.0378,4.0378,4.027,4.0324,541900.0
2006-04-21 11:50:00,7.45,7.47,7.45,7.47,686300.0,4.027,4.0378,4.027,4.0378,686300.0
2006-04-21 12:00:00,7.46,7.46,7.42,7.42,1700200.0,4.0324,4.0324,4.0108,4.0108,1700200.0
2006-04-21 12:10:00,7.42,7.45,7.42,7.43,988900.0,4.0108,4.027,4.0108,4.0162,988900.0
2006-04-21 12:20:00,7.44,7.44,7.42,7.43,420900.0,4.0216,4.0216,4.0108,4.0162,420900.0
2006-04-21 12:30:00,7.42,7.44,7.42,7.42,585900.0,4.0108,4.0216,4.0108,4.0108,585900.0
2006-04-21 12:40:00,7.43,7.44,7.42,7.44,650000.0,4.0162,4.0216,4.0108,4.0216,650000.0
2006-04-21 12:50:00,7.44,7.45,7.43,7.44,409300.0,4.0216,4.027,4.0162,4.0216,409300.0
2006-04-21 13:00:00,7.44,7.44,7.43,7.44,413600.0,4.0216,4.0216,4.0162,4.0216,413600.0
2006-04-21 13:10:00,7.44,7.45,7.42,7.43,865200.0,4.0216,4.027,4.0108,4.0162,865200.0
2006-04-21 13:20:00,7.42,7.43,7.39,7.41,957200.0,4.0108,4.0162,3.9946,4.0054,957200.0
2006-04-21 13:30:00,7.41,7.41,7.39,7.39,227500.0,4.0054,4.0054,3.9946,3.9946,227500.0
2006-04-21 13:40:00,7.4,7.4,7.38,7.38,486800.0,4.0,4.0,3.9892,3.9892,486800.0
2006-04-21 13:50:00,7.39,7.39,7.37,7.38,744400.0,3.9946,3.9946,3.9838,3.9892,744400.0
2006-04-21 14:00:00,7.38,7.38,7.35,7.36,755900.0,3.9892,3.9892,3.973,3.9784,755900.0
2006-04-21 14:10:00,7.36,7.37,7.35,7.36,921300.0,3.9784,3.9838,3.973,3.9784,921300.0
2006-04-21 14:20:00,7.37,7.37,7.35,7.35,1047300.0,3.9838,3.9838,3.973,3.973,1047300.0
2006-04-21 14:30:00,7.36,7.37,7.33,7.34,2378900.0,3.9784,3.9838,3.9622,3.9676,2378900.0
2006-04-21 14:40:00,7.33,7.35,7.3,7.31,1727800.0,3.9622,3.973,3.9459,3.9513,1727800.0
2006-04-21 14:50:00,7.31,7.35,7.3,7.34,1679500.0,3.9513,3.973,3.9459,3.9676,1679500.0
2006-04-21 15:00:00,7.34,7.35,7.33,7.34,867300.0,3.9676,3.973,3.9622,3.9676,867300.0
2006-04-21 15:10:00,7.33,7.34,7.32,7.33,1189700.0,3.9622,3.9676,3.9567,3.9622,1189700.0
2006-04-21 15:20:00,7.32,7.34,7.32,7.33,1568000.0,3.9567,3.9676,3.9567,3.9622,1568000.0
2006-04-21 15:30:00,7.33,7.33,7.31,7.32,625400.0,3.9622,3.9622,3.9513,3.9567,625400.0
2006-04-21 15:40:00,7.31,7.32,7.3,7.31,1247900.0,3.9513,3.9567,3.9459,3.9513,1247900.0
2006-04-21 15:50:00,7.31,7.34,7.29,7.32,3344900.0,3.9513,3.9676,3.9405,3.9567,3344900.0
2006-04-24 09:30:00,7.32,7.32,7.27,7.28,2373300.0,3.9567,3.9567,3.9297,3.9351,2373300.0
2006-04-24 09:40:00,7.28,7.28,7.18,7.19,2971100.0,3.9351,3.9351,3.8811,3.8865,2971100.0
2006-04-24 09:50:00,7.18,7.2,7.12,7.12,2154400.0,3.8811,3.8919,3.8486,3.8486,2154400.0
2006-04-24 10:00:00,7.12,7.15,7.05,7.06,2886200.0,3.8486,3.8649,3.8108,3.8162,2886200.0
2006-04-24 10:10:00,7.06,7.06,7.0,7.0,3930000.0,3.8162,3.8162,3.7838,3.7838,3930000.0
2006-04-24 10:20:00,7.0,7.04,6.98,7.0,4341700.0,3.7838,3.8054,3.773,3.7838,4341700.0
2006-04-24 10:30:00,7.01,7.02,6.99,7.01,2538700.0,3.7892,3.7946,3.7784,3.7892,2538700.0
2006-04-24 10:40:00,7.01,7.02,6.99,7.0,3230800.0,3.7892,3.7946,3.7784,3.7838,3230800.0
2006-04-24 10:50:00,6.99,7.0,6.95,6.96,3639200.0,3.7784,3.7838,3.7567,3.7622,3639200.0
2006-04-24 11:00:00,6.96,6.99,6.95,6.99,2174600.0,3.7622,3.7784,3.7567,3.7784,2174600.0
2006-04-24 11:10:00,6.99,7.01,6.98,6.98,2186500.0,3.7784,3.7892,3.773,3.773,2186500.0
2006-04-24 11:20:00,6.98,6.99,6.94,6.97,2813500.0,3.773,3.7784,3.7513,3.7676,2813500.0
2006-04-24 11:30:00,6.97,6.98,6.95,6.96,2403700.0,3.7676,3.773,3.7567,3.7622,2403700.0
2006-04-24 11:40:00,6.96,6.99,6.94,6.98,1865900.0,3.7622,3.7784,3.7513,3.773,1865900.0
2006-04-24 11:50:00,6.99,6.99,6.96,6.99,1082400.0,3.7784,3.7784,3.7622,3.7784,1082400.0
2006-04-24 12:00:00,6.99,6.99,6.96,6.97,1443000.0,3.7784,3.7784,3.7622,3.7676,1443000.0
2006-04-24 12:10:00,6.97,6.97,6.96,6.97,766800.0,3.7676,3.7676,3.7622,3.7676,766800.0
2006-04-24 12:20:00,6.97,6.98,6.96,6.96,954800.0,3.7676,3.773,3.7622,3.7622,954800.0
2006-04-24 12:30:00,6.96,6.97,6.95,6.95,998700.0,3.7622,3.7676,3.7567,3.7567,998700.0
2006-04-24 12:40:00,6.96,7.0,6.95,6.96,762800.0,3.7622,3.7838,3.7567,3.7622,762800.0
2006-04-24 12:50:00,6.96,6.99,6.96,6.99,1391900.0,3.7622,3.7784,3.7622,3.7784,1391900.0
2006-04-24 13:00:00,6.98,6.99,6.97,6.99,964200.0,3.773,3.7784,3.7676,3.7784,964200.0
2006-04-24 13:10:00,6.98,6.99,6.98,6.99,1038900.0,3.773,3.7784,3.773,3.7784,1038900.0
2006-04-24 13:20:00,6.99,6.99,6.96,6.97,1483000.0,3.7784,3.7784,3.7622,3.7676,1483000.0
2006-04-24 13:30:00,6.97,6.97,6.96,6.97,316500.0,3.7676,3.7676,3.7622,3.7676,316500.0
2006-04-24 13:40:00,6.97,6.98,6.96,6.97,1106200.0,3.7676,3.773,3.7622,3.7676,1106200.0
2006-04-24 13:50:00,6.97,7.0,6.96,6.97,1619800.0,3.7676,3.7838,3.7622,3.7676,1619800.0
2006-04-24 14:00:00,6.97,7.0,6.97,6.99,1842400.0,3.7676,3.7838,3.7676,3.7784,1842400.0
2006-04-24 14:10:00,6.99,7.0,6.97,6.97,1575700.0,3.7784,3.7838,3.7676,3.7676,1575700.0
2006-04-24 14:20:00,6.97,6.98,6.95,6.96,2087400.0,3.7676,3.773,3.7567,3.7622,2087400.0
2006-04-24 14:30:00,6.96,6.96,6.92,6.93,1525800.0,3.7622,3.7622,3.7405,3.7459,1525800.0
2006-04-24 14:40:00,6.93,6.95,6.92,6.94,1442700.0,3.7459,3.7567,3.7405,3.7513,1442700.0
2006-04-24 14:50:00,6.94,6.95,6.91,6.94,1383600.0,3.7513,3.7567,3.7351,3.7513,1383600.0
2006-04-24 15:00:00,6.93,6.95,6.93,6.95,815000.0,3.7459,3.7567,3.7459,3.7567,815000.0
2006-04-24 15:10:00,6.94,6.97,6.94,6.96,1435900.0,3.7513,3.7676,3.7513,3.7622,1435900.0
2006-04-24 15:20:00,6.96,6.97,6.93,6.95,1449400.0,3.7622,3.7676,3.7459,3.7567,1449400.0
2006-04-24 15:30:00,6.95,6.97,6.93,6.97,1460600.0,3.7567,3.7676,3.7459,3.7676,1460600.0
2006-04-24 15:40:00,6.97,6.97,6.95,6.96,1769900.0,3.7676,3.7676,3.7567,3.7622,1769900.0
2006-04-24 15:50:00,6.96,6.96,6.94,6.96,1993500.0,3.7622,3.7622,3.7513,3.7622,1993500.0
2006-04-25 09:30:00,7.0,7.02,6.99,7.01,2267700.0,3.7838,3.7946,3.7784,3.7892,2267700.0
2006-04-25 09:40:00,7.01,7.01,6.97,6.98,1036600.0,3.7892,3.7892,3.7676,3.773,1036600.0
2006-04-25 09:50:00,6.98,7.04,6.98,7.04,3013600.0,3.773,3.8054,3.773,3.8054,3013600.0
2006-04-25 10:00:00,7.04,7.04,7.0,7.01,632400.0,3.8054,3.8054,3.7838,3.7892,632400.0
2006-04-25 10:10:00,7.0,7.01,6.97,6.98,1630400.0,3.7838,3.7892,3.7676,3.773,1630400.0
2006-04-25 10:20:00,6.98,6.98,6.96,6.97,787600.0,3.773,3.773,3.7622,3.7676,787600.0
2006-04-25 10:30:00,6.98,7.01,6.97,7.0,1300300.0,3.773,3.7892,3.7676,3.7838,1300300.0
2006-04-25 10:40:00,7.01,7.01,6.99,7.0,992300.0,3.7892,3.7892,3.7784,3.7838,992300.0
2006-04-25 10:50:00,7.0,7.02,6.99,7.01,719200.0,3.7838,3.7946,3.7784,3.7892,719200.0
2006-04-25 11:00:00,7.01,7.02,7.0,7.0,584700.0,3.7892,3.7946,3.7838,3.7838,584700.0
2006-04-25 11:10:00,7.0,7.02,6.99,7.0,635800.0,3.7838,3.7946,3.7784,3.7838,635800.0
2006-04-25 11:20:00,7.0,7.0,6.98,7.0,565500.0,3.7838,3.7838,3.773,3.7838,565500.0
2006-04-25 11:30:00,7.0,7.0,6.99,6.99,438100.0,3.7838,3.7838,3.7784,3.7784,438100.0
2006-04-25 11:40:00,6.99,7.0,6.98,6.99,363200.0,3.7784,3.7838,3.773,3.7784,363200.0
2006-04-25 11:50:00,6.98,6.99,6.97,6.97,535600.0,3.773,3.7784,3.7676,3.7676,535600.0
2006-04-25 12:00:00,6.98,6.98,6.96,6.96,752800.0,3.773,3.773,3.7622,3.7622,752800.0
2006-04-25 12:10:00,6.96,6.98,6.96,6.97,1225100.0,3.7622,3.773,3.7622,3.7676,1225100.0
2006-04-25 12:20:00,6.97,6.98,6.95,6.97,1155900.0,3.7676,3.773,3.7567,3.7676,1155900.0
2006-04-25 12:30:00,6.97,6.97,6.96,6.97,410700.0,3.7676,3.7676,3.7622,3.7676,410700.0
2006-04-25 12:40:00,6.97,6.98,6.96,6.98,330900.0,3.7676,3.773,3.7622,3.773,330900.0
2006-04-25 12:50:00,6.98,6.99,6.97,6.99,286400.0,3.773,3.7784,3.7676,3.7784,286400.0
2006-04-25 13:00:00,6.99,6.99,6.98,6.98,269000.0,3.7784,3.7784,3.773,3.773,269000.0
2006-04-25 13:10:00,6.98,6.99,6.98,6.98,310100.0,3.773,3.7784,3.773,3.773,310100.0
2006-04-25 13:20:00,6.99,7.0,6.98,7.0,446200.0,3.7784,3.7838,3.773,3.7838,446200.0
2006-04-25 13:30:00,7.0,7.0,6.98,6.99,280200.0,3.7838,3.7838,3.773,3.7784,280200.0
2006-04-25 13:40:00,6.99,6.99,6.98,6.99,138700.0,3.7784,3.7784,3.773,3.7784,138700.0
2006-04-25 13:50:00,6.99,6.99,6.98,6.99,211100.0,3.7784,3.7784,3.773,3.7784,211100.0
2006-04-25 14:00:00,6.99,6.99,6.98,6.99,373300.0,3.7784,3.7784,3.773,3.7784,373300.0
2006-04-25 14:10:00,6.99,6.99,6.98,6.99,316200.0,3.7784,3.7784,3.773,3.7784,316200.0
2006-04-25 14:20:00,6.98,7.0,6.98,7.0,555900.0,3.773,3.7838,3.773,3.7838,555900.0
2006-04-25 14:30:00,6.99,7.0,6.99,6.99,333900.0,3.7784,3.7838,3.7784,3.7784,333900.0
2006-04-25 14:40:00,6.99,7.01,6.99,7.01,1064200.0,3.7784,3.7892,3.7784,3.7892,1064200.0
2006-04-25 14:50:00,7.01,7.01,6.98,6.98,596000.0,3.7892,3.7892,3.773,3.773,596000.0
2006-04-25 15:00:00,6.99,6.99,6.98,6.99,312500.0,3.7784,3.7784,3.773,3.7784,312500.0
2006-04-25 15:10:00,6.99,6.99,6.97,6.97,576100.0,3.7784,3.7784,3.7676,3.7676,576100.0
2006-04-25 15:20:00,6.97,6.99,6.97,6.99,1160200.0,3.7676,3.7784,3.7676,3.7784,1160200.0
2006-04-25 15:30:00,6.98,6.99,6.97,6.98,1279000.0,3.773,3.7784,3.7676,3.773,1279000.0
2006-04-25 15:40:00,6.98,6.98,6.97,6.97,521200.0,3.773,3.773,3.7676,3.7676,521200.0
2006-04-25 15:50:00,6.97,6.99,6.97,6.98,1375500.0,3.7676,3.7784,3.7676,3.773,1375500.0
2006-04-26 09:30:00,7.07,7.09,7.04,7.05,2848900.0,3.8216,3.8324,3.8054,3.8108,2848900.0
2006-04-26 09:40:00,7.06,7.07,7.04,7.06,1154800.0,3.8162,3.8216,3.8054,3.8162,1154800.0
2006-04-26 09:50:00,7.07,7.08,7.05,7.06,931700.0,3.8216,3.827,3.8108,3.8162,931700.0
2006-04-26 10:00:00,7.05,7.09,7.03,7.09,1387900.0,3.8108,3.8324,3.8,3.8324,1387900.0
2006-04-26 10:10:00,7.08,7.16,7.07,7.16,2049400.0,3.827,3.8703,3.8216,3.8703,2049400.0
2006-04-26 10:20:00,7.17,7.22,7.16,7.18,2667100.0,3.8757,3.9027,3.8703,3.8811,2667100.0
2006-04-26 10:30:00,7.18,7.19,7.13,7.13,1257300.0,3.8811,3.8865,3.854,3.854,1257300.0
2006-04-26 10:40:00,7.14,7.15,7.09,7.13,1513800.0,3.8594,3.8649,3.8324,3.854,1513800.0
2006-04-26 10:50:00,7.14,7.18,7.13,7.16,1407500.0,3.8594,3.8811,3.854,3.8703,1407500.0
2006-04-26 11:00:00,7.16,7.17,7.15,7.16,338400.0,3.8703,3.8757,3.8649,3.8703,338400.0
2006-04-26 11:10:00,7.16,7.17,7.16,7.16,347100.0,3.8703,3.8757,3.8703,3.8703,347100.0
2006-04-26 11:20:00,7.16,7.17,7.12,7.13,832000.0,3.8703,3.8757,3.8486,3.854,832000.0
2006-04-26 11:30:00,7.13,7.16,7.1,7.16,626000.0,3.854,3.8703,3.8378,3.8703,626000.0
2006-04-26 11:40:00,7.16,7.16,7.15,7.15,570300.0,3.8703,3.8703,3.8649,3.8649,570300.0
2006-04-26 11:50:00,7.16,7.16,7.14,7.14,283400.0,3.8703,3.8703,3.8594,3.8594,283400.0
2006-04-26 12:00:00,7.15,7.15,7.13,7.14,283000.0,3.8649,3.8649,3.854,3.8594,283000.0
2006-04-26 12:10:00,7.14,7.15,7.13,7.14,220000.0,3.8594,3.8649,3.854,3.8594,220000.0
2006-04-26 12:20:00,7.14,7.14,7.13,7.13,305800.0,3.8594,3.8594,3.854,3.854,305800.0
2006-04-26 12:30:00,7.13,7.14,7.13,7.14,86900.0,3.854,3.8594,3.854,3.8594,86900.0
2006-04-26 12:40:00,7.14,7.15,7.14,7.15,282200.0,3.8594,3.8649,3.8594,3.8649,282200.0
2006-04-26 12:50:00,7.15,7.15,7.14,7.15,82400.0,3.8649,3.8649,3.8594,3.8649,82400.0
2006-04-26 13:00:00,7.15,7.15,7.14,7.14,184700.0,3.8649,3.8649,3.8594,3.8594,184700.0
2006-04-26 13:10:00,7.15,7.18,7.14,7.17,730700.0,3.8649,3.8811,3.8594,3.8757,730700.0
2006-04-26 13:20:00,7.18,7.19,7.17,7.17,331400.0,3.8811,3.8865,3.8757,3.8757,331400.0
2006-04-26 13:30:00,7.17,7.2,7.17,7.19,908600.0,3.8757,3.8919,3.8757,3.8865,908600.0
2006-04-26 13:40:00,7.19,7.19,7.17,7.18,255200.0,3.8865,3.8865,3.8757,3.8811,255200.0
2006-04-26 13:50:00,7.18,7.18,7.17,7.18,334200.0,3.8811,3.8811,3.8757,3.8811,334200.0
2006-04-26 14:00:00,7.18,7.19,7.17,7.17,403000.0,3.8811,3.8865,3.8757,3.8757,403000.0
2006-04-26 14:10:00,7.18,7.18,7.17,7.18,254500.0,3.8811,3.8811,3.8757,3.8811,254500.0
2006-04-26 14:20:00,7.18,7.2,7.17,7.19,660300.0,3.8811,3.8919,3.8757,3.8865,660300.0
2006-04-26 14:30:00,7.19,7.19,7.17,7.18,286500.0,3.8865,3.8865,3.8757,3.8811,286500.0
2006-04-26 14:40:00,7.18,7.18,7.17,7.17,288000.0,3.8811,3.8811,3.8757,3.8757,288000.0
2006-04-26 14:50:00,7.18,7.19,7.16,7.19,1032400.0,3.8811,3.8865,3.8703,3.8865,1032400.0
2006-04-26 15:00:00,7.19,7.2,7.18,7.2,897000.0,3.8865,3.8919,3.8811,3.8919,897000.0
2006-04-26 15:10:00,7.19,7.2,7.17,7.19,1685000.0,3.8865,3.8919,3.8757,3.8865,1685000.0
2006-04-26 15:20:00,7.19,7.19,7.17,7.17,479900.0,3.8865,3.8865,3.8757,3.8757,479900.0
2006-04-26 15:30:00,7.18,7.2,7.17,7.2,1388700.0,3.8811,3.8919,3.8757,3.8919,1388700.0
2006-04-26 15:40:00,7.2,7.25,7.19,7.24,2796200.0,3.8919,3.9189,3.8865,3.9135,2796200.0
2006-04-26 15:50:00,7.25,7.25,7.23,7.24,2125800.0,3.9189,3.9189,3.9081,3.9135,2125800.0
2006-04-27 09:30:00,7.25,7.25,7.15,7.15,1534700.0,3.9189,3.9189,3.8649,3.8649,1534700.0
2006-04-27 09:40:00,7.15,7.19,7.14,7.19,877900.0,3.8649,3.8865,3.8594,3.8865,877900.0
2006-04-27 09:50:00,7.19,7.23,7.18,7.19,804400.0,3.8865,3.9081,3.8811,3.8865,804400.0
2006-04-27 10:00:00,7.2,7.23,7.19,7.22,737200.0,3.8919,3.9081,3.8865,3.9027,737200.0
2006-04-27 10:10:00,7.22,7.25,7.21,7.23,866900.0,3.9027,3.9189,3.8973,3.9081,866900.0
2006-04-27 10:20:00,7.23,7.23,7.2,7.21,580900.0,3.9081,3.9081,3.8919,3.8973,580900.0
2006-04-27 10:30:00,7.21,7.21,7.2,7.2,399900.0,3.8973,3.8973,3.8919,3.8919,399900.0
2006-04-27 10:40:00,7.21,7.21,7.17,7.17,301300.0,3.8973,3.8973,3.8757,3.8757,301300.0
2006-04-27 10:50:00,7.18,7.2,7.17,7.17,448400.0,3.8811,3.8919,3.8757,3.8757,448400.0
2006-04-27 11:00:00,7.17,7.18,7.16,7.18,809900.0,3.8757,3.8811,3.8703,3.8811,809900.0
2006-04-27 11:10:00,7.18,7.18,7.15,7.17,1089000.0,3.8811,3.8811,3.8649,3.8757,1089000.0
2006-04-27 11:20:00,7.17,7.18,7.16,7.17,344000.0,3.8757,3.8811,3.8703,3.8757,344000.0
2006-04-27 11:30:00,7.18,7.19,7.17,7.18,257900.0,3.8811,3.8865,3.8757,3.8811,257900.0
2006-04-27 11:40:00,7.19,7.2,7.18,7.18,328300.0,3.8865,3.8919,3.8811,3.8811,328300.0
2006-04-27 11:50:00,7.19,7.19,7.18,7.18,228400.0,3.8865,3.8865,3.8811,3.8811,228400.0
2006-04-27 12:00:00,7.18,7.21,7.18,7.19,362800.0,3.8811,3.8973,3.8811,3.8865,362800.0
2006-04-27 12:10:00,7.19,7.2,7.18,7.2,217300.0,3.8865,3.8919,3.8811,3.8919,217300.0
2006-04-27 12:20:00,7.2,7.2,7.18,7.19,255700.0,3.8919,3.8919,3.8811,3.8865,255700.0
2006-04-27 12:30:00,7.19,7.2,7.18,7.19,432500.0,3.8865,3.8919,3.8811,3.8865,432500.0
2006-04-27 12:40:00,7.2,7.22,7.19,7.21,246100.0,3.8919,3.9027,3.8865,3.8973,246100.0
2006-04-27 12:50:00,7.22,7.22,7.21,7.21,166800.0,3.9027,3.9027,3.8973,3.8973,166800.0
2006-04-27 13:00:00,7.22,7.25,7.21,7.24,609200.0,3.9027,3.9189,3.8973,3.9135,609200.0
2006-04-27 13:10:00,7.24,7.24,7.21,7.22,452600.0,3.9135,3.9135,3.8973,3.9027,452600.0
2006-04-27 13:20:00,7.23,7.23,7.21,7.22,341700.0,3.9081,3.9081,3.8973,3.9027,341700.0
2006-04-27 13:30:00,7.22,7.22,7.21,7.21,131400.0,3.9027,3.9027,3.8973,3.8973,131400.0
2006-04-27 13:40:00,7.21,7.22,7.2,7.2,270400.0,3.8973,3.9027,3.8919,3.8919,270400.0
2006-04-27 13:50:00,7.2,7.21,7.19,7.19,159000.0,3.8919,3.8973,3.8865,3.8865,159000.0
2006-04-27 14:00:00,7.2,7.2,7.19,7.19,150300.0,3.8919,3.8919,3.8865,3.8865,150300.0
2006-04-27 14:10:00,7.19,7.2,7.18,7.18,176100.0,3.8865,3.8919,3.8811,3.8811,176100.0
2006-04-27 14:20:00,7.19,7.2,7.17,7.2,955700.0,3.8865,3.8919,3.8757,3.8919,955700.0
2006-04-27 14:30:00,7.19,7.2,7.18,7.18,266600.0,3.8865,3.8919,3.8811,3.8811,266600.0
2006-04-27 14:40:00,7.19,7.2,7.18,7.18,440700.0,3.8865,3.8919,3.8811,3.8811,440700.0
2006-04-27 14:50:00,7.19,7.19,7.16,7.18,538900.0,3.8865,3.8865,3.8703,3.8811,538900.0
2006-04-27 15:00:00,7.18,7.19,7.17,7.18,345800.0,3.8811,3.8865,3.8757,3.8811,345800.0
2006-04-27 15:10:00,7.19,7.2,7.18,7.2,565800.0,3.8865,3.8919,3.8811,3.8919,565800.0
2006-04-27 15:20:00,7.2,7.21,7.18,7.21,832200.0,3.8919,3.8973,3.8811,3.8973,832200.0
2006-04-27 15:30:00,7.21,7.22,7.18,7.19,857300.0,3.8973,3.9027,3.8811,3.8865,857300.0
2006-04-27 15:40:00,7.19,7.23,7.18,7.22,1402700.0,3.8865,3.9081,3.8811,3.9027,1402700.0
2006-04-27 15:50:00,7.22,7.22,7.19,7.2,1409100.0,3.9027,3.9027,3.8865,3.8919,1409100.0
2006-04-28 09:30:00,7.14,7.15,7.06,7.07,1583400.0,3.915,3.9205,3.8711,3.8766,1583400.0
2006-04-28 09:40:00,7.07,7.08,7.03,7.04,1284700.0,3.8766,3.8821,3.8547,3.8601,1284700.0
2006-04-28 09:50:00,7.03,7.04,6.99,6.99,1055900.0,3.8547,3.8601,3.8327,3.8327,1055900.0
2006-04-28 10:00:00,7.0,7.0,6.96,7.0,1637700.0,3.8382,3.8382,3.8163,3.8382,1637700.0
2006-04-28 10:10:00,6.99,7.03,6.99,7.0,2163300.0,3.8327,3.8547,3.8327,3.8382,2163300.0
2006-04-28 10:20:00,7.0,7.01,6.99,6.99,965700.0,3.8382,3.8437,3.8327,3.8327,965700.0
2006-04-28 10:30:00,7.0,7.01,6.98,7.0,1443200.0,3.8382,3.8437,3.8272,3.8382,1443200.0
2006-04-28 10:40:00,7.0,7.0,6.97,6.99,1938500.0,3.8382,3.8382,3.8218,3.8327,1938500.0
2006-04-28 10:50:00,6.99,7.0,6.97,6.98,856000.0,3.8327,3.8382,3.8218,3.8272,856000.0
2006-04-28 11:00:00,6.98,7.0,6.97,6.99,1156600.0,3.8272,3.8382,3.8218,3.8327,1156600.0
2006-04-28 11:10:00,6.99,7.0,6.98,7.0,478300.0,3.8327,3.8382,3.8272,3.8382,478300.0
2006-04-28 11:20:00,6.99,7.0,6.99,7.0,814400.0,3.8327,3.8382,3.8327,3.8382,814400.0
2006-04-28 11:30:00,6.99,7.0,6.99,7.0,744200.0,3.8327,3.8382,3.8327,3.8382,744200.0
2006-04-28 11:40:00,7.0,7.0,6.98,6.99,636400.0,3.8382,3.8382,3.8272,3.8327,636400.0
2006-04-28 11:50:00,6.99,7.01,6.97,6.97,1953700.0,3.8327,3.8437,3.8218,3.8218,1953700.0
2006-04-28 12:00:00,6.97,6.98,6.95,6.95,883500.0,3.8218,3.8272,3.8108,3.8108,883500.0
2006-04-28 12:10:00,6.96,6.97,6.95,6.96,517500.0,3.8163,3.8218,3.8108,3.8163,517500.0
2006-04-28 12:20:00,6.96,6.97,6.94,6.96,640900.0,3.8163,3.8218,3.8053,3.8163,640900.0
2006-04-28 12:30:00,6.96,6.98,6.95,6.97,483500.0,3.8163,3.8272,3.8108,3.8218,483500.0
2006-04-28 12:40:00,6.97,6.97,6.96,6.96,228600.0,3.8218,3.8218,3.8163,3.8163,228600.0
2006-04-28 12:50:00,6.97,6.97,6.96,6.96,136800.0,3.8218,3.8218,3.8163,3.8163,136800.0
2006-04-28 13:00:00,6.97,6.98,6.96,6.97,416300.0,3.8218,3.8272,3.8163,3.8218,416300.0
2006-04-28 13:10:00,6.98,6.98,6.96,6.98,408500.0,3.8272,3.8272,3.8163,3.8272,408500.0
2006-04-28 13:20:00,6.98,6.99,6.96,6.98,546700.0,3.8272,3.8327,3.8163,3.8272,546700.0
2006-04-28 13:30:00,6.98,6.98,6.97,6.98,170300.0,3.8272,3.8272,3.8218,3.8272,170300.0
2006-04-28 13:40:00,6.98,6.99,6.97,6.99,594100.0,3.8272,3.8327,3.8218,3.8327,594100.0
2006-04-28 13:50:00,6.99,6.99,6.97,6.99,252700.0,3.8327,3.8327,3.8218,3.8327,252700.0
2006-04-28 14:00:00,6.99,6.99,6.98,6.99,448200.0,3.8327,3.8327,3.8272,3.8327,448200.0
2006-04-28 14:10:00,6.99,6.99,6.98,6.99,382900.0,3.8327,3.8327,3.8272,3.8327,382900.0
2006-04-28 14:20:00,6.99,6.99,6.97,6.98,406800.0,3.8327,3.8327,3.8218,3.8272,406800.0
2006-04-28 14:30:00,6.98,6.98,6.97,6.97,237400.0,3.8272,3.8272,3.8218,3.8218,237400.0
2006-04-28 14:40:00,6.98,6.98,6.97,6.98,328500.0,3.8272,3.8272,3.8218,3.8272,328500.0
2006-04-28 14:50:00,6.98,6.99,6.96,6.99,993000.0,3.8272,3.8327,3.8163,3.8327,993000.0
2006-04-28 15:00:00,6.99,6.99,6.96,6.97,839900.0,3.8327,3.8327,3.8163,3.8218,839900.0
2006-04-28 15:10:00,6.97,6.97,6.95,6.96,872000.0,3.8218,3.8218,3.8108,3.8163,872000.0
2006-04-28 15:20:00,6.96,6.98,6.95,6.95,1361500.0,3.8163,3.8272,3.8108,3.8108,1361500.0
2006-04-28 15:30:00,6.96,6.97,6.95,6.96,848900.0,3.8163,3.8218,3.8108,3.8163,848900.0
2006-04-28 15:40:00,6.96,6.97,6.95,6.96,1452300.0,3.8163,3.8218,3.8108,3.8163,1452300.0
2006-04-28 15:50:00,6.96,6.97,6.95,6.95,2172800.0,3.8163,3.8218,3.8108,3.8108,2172800.0
2006-05-01 09:30:00,7.08,7.09,7.01,7.02,959500.0,3.8821,3.8876,3.8437,3.8492,959500.0
2006-05-01 09:40:00,7.02,7.03,7.0,7.01,761200.0,3.8492,3.8547,3.8382,3.8437,761200.0
2006-05-01 09:50:00,7.01,7.01,6.99,6.99,713500.0,3.8437,3.8437,3.8327,3.8327,713500.0
2006-05-01 10:00:00,7.0,7.0,6.97,6.98,828700.0,3.8382,3.8382,3.8218,3.8272,828700.0
2006-05-01 10:10:00,6.98,7.01,6.98,6.99,763400.0,3.8272,3.8437,3.8272,3.8327,763400.0
2006-05-01 10:20:00,6.99,7.0,6.98,6.98,649300.0,3.8327,3.8382,3.8272,3.8272,649300.0
2006-05-01 10:30:00,6.99,7.01,6.99,7.01,1799100.0,3.8327,3.8437,3.8327,3.8437,1799100.0
2006-05-01 10:40:00,7.01,7.01,6.97,6.99,982800.0,3.8437,3.8437,3.8218,3.8327,982800.0
2006-05-01 10:50:00,6.99,6.99,6.95,6.96,861500.0,3.8327,3.8327,3.8108,3.8163,861500.0
2006-05-01 11:00:00,6.96,6.97,6.95,6.95,753300.0,3.8163,3.8218,3.8108,3.8108,753300.0
2006-05-01 11:10:00,6.96,6.96,6.94,6.95,795500.0,3.8163,3.8163,3.8053,3.8108,795500.0
2006-05-01 11:20:00,6.95,6.96,6.95,6.96,422200.0,3.8108,3.8163,3.8108,3.8163,422200.0
2006-05-01 11:30:00,6.96,6.97,6.95,6.97,319500.0,3.8163,3.8218,3.8108,3.8218,319500.0
2006-05-01 11:40:00,6.97,6.97,6.95,6.96,400300.0,3.8218,3.8218,3.8108,3.8163,400300.0
2006-05-01 11:50:00,6.96,6.96,6.94,6.94,439100.0,3.8163,3.8163,3.8053,3.8053,439100.0
2006-05-01 12:00:00,6.95,6.95,6.94,6.95,275000.0,3.8108,3.8108,3.8053,3.8108,275000.0
2006-05-01 12:10:00,6.95,6.95,6.92,6.93,918300.0,3.8108,3.8108,3.7944,3.7998,918300.0
2006-05-01 12:20:00,6.93,6.94,6.91,6.91,513600.0,3.7998,3.8053,3.7889,3.7889,513600.0
2006-05-01 12:30:00,6.91,6.92,6.9,6.92,1031000.0,3.7889,3.7944,3.7834,3.7944,1031000.0
2006-05-01 12:40:00,6.91,6.95,6.91,6.94,1034900.0,3.7889,3.8108,3.7889,3.8053,1034900.0
2006-05-01 12:50:00,6.94,6.94,6.93,6.93,102300.0,3.8053,3.8053,3.7998,3.7998,102300.0
2006-05-01 13:00:00,6.94,6.94,6.92,6.93,224100.0,3.8053,3.8053,3.7944,3.7998,224100.0
2006-05-01 13:10:00,6.93,6.93,6.92,6.93,224000.0,3.7998,3.7998,3.7944,3.7998,224000.0
2006-05-01 13:20:00,6.93,6.94,6.92,6.92,420500.0,3.7998,3.8053,3.7944,3.7944,420500.0
2006-05-01 13:30:00,6.92,6.93,6.92,6.93,252900.0,3.7944,3.7998,3.7944,3.7998,252900.0
2006-05-01 13:40:00,6.93,7.09,6.92,6.93,221000.0,3.7998,3.8876,3.7944,3.7998,221000.0
2006-05-01 13:50:00,6.93,6.94,6.92,6.94,473800.0,3.7998,3.8053,3.7944,3.8053,473800.0
2006-05-01 14:00:00,6.94,6.94,6.92,6.93,470600.0,3.8053,3.8053,3.7944,3.7998,470600.0
2006-05-01 14:10:00,6.92,6.93,6.92,6.93,314400.0,3.7944,3.7998,3.7944,3.7998,314400.0
2006-05-01 14:20:00,6.93,6.93,6.92,6.93,208500.0,3.7998,3.7998,3.7944,3.7998,208500.0
2006-05-01 14:30:00,6.93,6.93,6.92,6.92,250200.0,3.7998,3.7998,3.7944,3.7944,250200.0
2006-05-01 14:40:00,6.93,6.94,6.92,6.93,473500.0,3.7998,3.8053,3.7944,3.7998,473500.0
2006-05-01 14:50:00,6.93,6.95,6.92,6.93,1373400.0,3.7998,3.8108,3.7944,3.7998,1373400.0
2006-05-01 15:00:00,6.93,6.95,6.92,6.93,799900.0,3.7998,3.8108,3.7944,3.7998,799900.0
2006-05-01 15:10:00,6.93,6.94,6.91,6.91,1703500.0,3.7998,3.8053,3.7889,3.7889,1703500.0
2006-05-01 15:20:00,6.91,6.92,6.9,6.92,1081200.0,3.7889,3.7944,3.7834,3.7944,1081200.0
2006-05-01 15:30:00,6.92,6.92,6.89,6.9,1560800.0,3.7944,3.7944,3.7779,3.7834,1560800.0
2006-05-01 15:40:00,6.9,6.91,6.89,6.91,629300.0,3.7834,3.7889,3.7779,3.7889,629300.0
2006-05-01 15:50:00,6.91,6.93,6.9,6.92,1055500.0,3.7889,3.7998,3.7834,3.7944,1055500.0
2006-05-02 09:30:00,7.0,7.03,6.98,7.02,2604800.0,3.8382,3.8547,3.8272,3.8492,2604800.0
2006-05-02 09:40:00,7.02,7.02,6.93,6.95,2774900.0,3.8492,3.8492,3.7998,3.8108,2774900.0
2006-05-02 09:50:00,6.94,6.95,6.92,6.93,1696500.0,3.8053,3.8108,3.7944,3.7998,1696500.0
2006-05-02 10:00:00,6.93,6.93,6.9,6.92,1715600.0,3.7998,3.7998,3.7834,3.7944,1715600.0
2006-05-02 10:10:00,6.91,6.92,6.91,6.92,815600.0,3.7889,3.7944,3.7889,3.7944,815600.0
2006-05-02 10:20:00,6.92,6.95,6.91,6.95,821000.0,3.7944,3.8108,3.7889,3.8108,821000.0
2006-05-02 10:30:00,6.95,6.95,6.93,6.94,353300.0,3.8108,3.8108,3.7998,3.8053,353300.0
2006-05-02 10:40:00,6.93,6.95,6.93,6.95,427300.0,3.7998,3.8108,3.7998,3.8108,427300.0
2006-05-02 10:50:00,6.94,6.95,6.92,6.92,1061000.0,3.8053,3.8108,3.7944,3.7944,1061000.0
2006-05-02 11:00:00,6.93,6.93,6.92,6.93,400100.0,3.7998,3.7998,3.7944,3.7998,400100.0
2006-05-02 11:10:00,6.93,6.93,6.9,6.93,639000.0,3.7998,3.7998,3.7834,3.7998,639000.0
2006-05-02 11:20:00,6.93,6.93,6.91,6.91,561900.0,3.7998,3.7998,3.7889,3.7889,561900.0
2006-05-02 11:30:00,6.91,6.93,6.91,6.93,738500.0,3.7889,3.7998,3.7889,3.7998,738500.0
2006-05-02 11:40:00,6.93,6.93,6.92,6.92,488600.0,3.7998,3.7998,3.7944,3.7944,488600.0
2006-05-02 11:50:00,6.92,6.93,6.91,6.91,338800.0,3.7944,3.7998,3.7889,3.7889,338800.0
2006-05-02 12:00:00,6.92,6.96,6.91,6.95,1616800.0,3.7944,3.8163,3.7889,3.8108,1616800.0
2006-05-02 12:10:00,6.95,6.95,6.93,6.94,381900.0,3.8108,3.8108,3.7998,3.8053,381900.0
2006-05-02 12:20:00,6.93,6.95,6.92,6.93,671100.0,3.7998,3.8108,3.7944,3.7998,671100.0
2006-05-02 12:30:00,6.93,6.94,6.93,6.94,514500.0,3.7998,3.8053,3.7998,3.8053,514500.0
2006-05-02 12:40:00,6.94,6.94,6.92,6.94,262400.0,3.8053,3.8053,3.7944,3.8053,262400.0
2006-05-02 12:50:00,6.94,6.94,6.91,6.92,497100.0,3.8053,3.8053,3.7889,3.7944,497100.0
2006-05-02 13:00:00,6.92,6.94,6.91,6.94,366800.0,3.7944,3.8053,3.7889,3.8053,366800.0
2006-05-02 13:10:00,6.93,6.94,6.92,6.93,352700.0,3.7998,3.8053,3.7944,3.7998,352700.0
2006-05-02 13:20:00,6.93,6.93,6.92,6.93,87800.0,3.7998,3.7998,3.7944,3.7998,87800.0
2006-05-02 13:30:00,6.93,6.94,6.92,6.93,375200.0,3.7998,3.8053,3.7944,3.7998,375200.0
2006-05-02 13:40:00,6.93,6.94,6.92,6.92,261900.0,3.7998,3.8053,3.7944,3.7944,261900.0
2006-05-02 13:50:00,6.93,6.93,6.92,6.92,243400.0,3.7998,3.7998,3.7944,3.7944,243400.0
2006-05-02 14:00:00,6.92,6.93,6.91,6.92,675400.0,3.7944,3.7998,3.7889,3.7944,675400.0
2006-05-02 14:10:00,6.92,6.93,6.91,6.93,209700.0,3.7944,3.7998,3.7889,3.7998,209700.0
2006-05-02 14:20:00,6.93,6.94,6.91,6.94,1195000.0,3.7998,3.8053,3.7889,3.8053,1195000.0
2006-05-02 14:30:00,6.94,6.94,6.91,6.93,597300.0,3.8053,3.8053,3.7889,3.7998,597300.0
2006-05-02 14:40:00,6.92,6.93,6.91,6.92,517900.0,3.7944,3.7998,3.7889,3.7944,517900.0
2006-05-02 14:50:00,6.93,6.94,6.92,6.92,595000.0,3.7998,3.8053,3.7944,3.7944,595000.0
2006-05-02 15:00:00,6.93,6.94,6.92,6.93,689500.0,3.7998,3.8053,3.7944,3.7998,689500.0
2006-05-02 15:10:00,6.93,6.94,6.92,6.94,502600.0,3.7998,3.8053,3.7944,3.8053,502600.0
2006-05-02 15:20:00,6.94,6.94,6.91,6.92,641900.0,3.8053,3.8053,3.7889,3.7944,641900.0
2006-05-02 15:30:00,6.93,6.94,6.92,6.92,997500.0,3.7998,3.8053,3.7944,3.7944,997500.0
2006-05-02 15:40:00,6.92,6.93,6.9,6.91,1470900.0,3.7944,3.7998,3.7834,3.7889,1470900.0
2006-05-02 15:50:00,6.91,6.92,6.9,6.91,1371400.0,3.7889,3.7944,3.7834,3.7889,1371400.0
2006-05-03 09:30:00,6.94,6.95,6.91,6.93,931400.0,3.8053,3.8108,3.7889,3.7998,931400.0
2006-05-03 09:40:00,6.93,6.93,6.9,6.91,801700.0,3.7998,3.7998,3.7834,3.7889,801700.0
2006-05-03 09:50:00,6.91,6.93,6.9,6.93,824700.0,3.7889,3.7998,3.7834,3.7998,824700.0
2006-05-03 10:00:00,6.93,6.94,6.91,6.91,829300.0,3.7998,3.8053,3.7889,3.7889,829300.0
2006-05-03 10:10:00,6.91,6.92,6.89,6.91,1005700.0,3.7889,3.7944,3.7779,3.7889,1005700.0
2006-05-03 10:20:00,6.9,6.91,6.87,6.88,1021500.0,3.7834,3.7889,3.7669,3.7724,1021500.0
2006-05-03 10:30:00,6.87,6.9,6.87,6.89,1020700.0,3.7669,3.7834,3.7669,3.7779,1020700.0
2006-05-03 10:40:00,6.89,6.89,6.87,6.88,865000.0,3.7779,3.7779,3.7669,3.7724,865000.0
2006-05-03 10:50:00,6.89,6.89,6.86,6.87,751700.0,3.7779,3.7779,3.7615,3.7669,751700.0
2006-05-03 11:00:00,6.87,6.89,6.86,6.89,610500.0,3.7669,3.7779,3.7615,3.7779,610500.0
2006-05-03 11:10:00,6.88,6.89,6.86,6.88,660300.0,3.7724,3.7779,3.7615,3.7724,660300.0
2006-05-03 11:20:00,6.88,6.88,6.86,6.87,480900.0,3.7724,3.7724,3.7615,3.7669,480900.0
2006-05-03 11:30:00,6.88,6.89,6.87,6.88,541900.0,3.7724,3.7779,3.7669,3.7724,541900.0
2006-05-03 11:40:00,6.88,6.89,6.87,6.89,583500.0,3.7724,3.7779,3.7669,3.7779,583500.0
2006-05-03 11:50:00,6.88,6.89,6.87,6.88,353200.0,3.7724,3.7779,3.7669,3.7724,353200.0
2006-05-03 12:00:00,6.88,6.88,6.87,6.88,395500.0,3.7724,3.7724,3.7669,3.7724,395500.0
2006-05-03 12:10:00,6.87,6.88,6.86,6.87,431000.0,3.7669,3.7724,3.7615,3.7669,431000.0
2006-05-03 12:20:00,6.87,6.88,6.85,6.85,947600.0,3.7669,3.7724,3.756,3.756,947600.0
2006-05-03 12:30:00,6.86,6.86,6.83,6.83,413000.0,3.7615,3.7615,3.745,3.745,413000.0
2006-05-03 12:40:00,6.84,6.84,6.78,6.79,1317700.0,3.7505,3.7505,3.7176,3.7231,1317700.0
2006-05-03 12:50:00,6.79,6.8,6.76,6.77,853100.0,3.7231,3.7286,3.7066,3.7121,853100.0
2006-05-03 13:00:00,6.77,6.8,6.75,6.8,1595000.0,3.7121,3.7286,3.7011,3.7286,1595000.0
2006-05-03 13:10:00,6.8,6.83,6.78,6.81,976400.0,3.7286,3.745,3.7176,3.734,976400.0
2006-05-03 13:20:00,6.81,6.83,6.8,6.82,349300.0,3.734,3.745,3.7286,3.7395,349300.0
2006-05-03 13:30:00,6.82,6.83,6.81,6.82,291000.0,3.7395,3.745,3.734,3.7395,291000.0
2006-05-03 13:40:00,6.83,6.83,6.81,6.81,341500.0,3.745,3.745,3.734,3.734,341500.0
2006-05-03 13:50:00,6.81,6.82,6.8,6.8,367400.0,3.734,3.7395,3.7286,3.7286,367400.0
2006-05-03 14:00:00,6.8,6.81,6.8,6.8,185000.0,3.7286,3.734,3.7286,3.7286,185000.0
2006-05-03 14:10:00,6.8,6.81,6.8,6.81,311100.0,3.7286,3.734,3.7286,3.734,311100.0
2006-05-03 14:20:00,6.81,6.81,6.8,6.8,315400.0,3.734,3.734,3.7286,3.7286,315400.0
2006-05-03 14:30:00,6.8,6.81,6.8,6.8,327200.0,3.7286,3.734,3.7286,3.7286,327200.0
2006-05-03 14:40:00,6.8,6.81,6.78,6.78,462700.0,3.7286,3.734,3.7176,3.7176,462700.0
2006-05-03 14:50:00,6.78,6.8,6.78,6.79,563300.0,3.7176,3.7286,3.7176,3.7231,563300.0
2006-05-03 15:00:00,6.79,6.81,6.78,6.79,441700.0,3.7231,3.734,3.7176,3.7231,441700.0
2006-05-03 15:10:00,6.79,6.82,6.79,6.81,403700.0,3.7231,3.7395,3.7231,3.734,403700.0
2006-05-03 15:20:00,6.8,6.81,6.79,6.79,497300.0,3.7286,3.734,3.7231,3.7231,497300.0
2006-05-03 15:30:00,6.79,6.8,6.78,6.79,1418000.0,3.7231,3.7286,3.7176,3.7231,1418000.0
2006-05-03 15:40:00,6.79,6.8,6.77,6.78,2258800.0,3.7231,3.7286,3.7121,3.7176,2258800.0
2006-05-03 15:50:00,6.78,6.79,6.75,6.77,2848900.0,3.7176,3.7231,3.7011,3.7121,2848900.0
2006-05-04 09:30:00,6.84,6.85,6.81,6.83,882900.0,3.7505,3.756,3.734,3.745,882900.0
2006-05-04 09:40:00,6.83,6.85,6.82,6.84,881400.0,3.745,3.756,3.7395,3.7505,881400.0
2006-05-04 09:50:00,6.84,6.84,6.81,6.83,925300.0,3.7505,3.7505,3.734,3.745,925300.0
2006-05-04 10:00:00,6.82,6.85,6.81,6.84,2392800.0,3.7395,3.756,3.734,3.7505,2392800.0
2006-05-04 10:10:00,6.84,6.85,6.83,6.85,279200.0,3.7505,3.756,3.745,3.756,279200.0
2006-05-04 10:20:00,6.85,6.85,6.83,6.84,336700.0,3.756,3.756,3.745,3.7505,336700.0
2006-05-04 10:30:00,6.84,6.84,6.83,6.84,318900.0,3.7505,3.7505,3.745,3.7505,318900.0
2006-05-04 10:40:00,6.84,6.85,6.83,6.85,159000.0,3.7505,3.756,3.745,3.756,159000.0
2006-05-04 10:50:00,6.85,6.85,6.83,6.83,231900.0,3.756,3.756,3.745,3.745,231900.0
2006-05-04 11:00:00,6.84,6.85,6.83,6.84,522100.0,3.7505,3.756,3.745,3.7505,522100.0
2006-05-04 11:10:00,6.84,6.85,6.83,6.85,174600.0,3.7505,3.756,3.745,3.756,174600.0
2006-05-04 11:20:00,6.85,6.85,6.84,6.85,137700.0,3.756,3.756,3.7505,3.756,137700.0
2006-05-04 11:30:00,6.85,6.85,6.84,6.85,971900.0,3.756,3.756,3.7505,3.756,971900.0
2006-05-04 11:40:00,6.85,6.85,6.84,6.85,90300.0,3.756,3.756,3.7505,3.756,90300.0
2006-05-04 11:50:00,6.85,6.85,6.83,6.84,541600.0,3.756,3.756,3.745,3.7505,541600.0
2006-05-04 12:00:00,6.83,6.85,6.83,6.84,487100.0,3.745,3.756,3.745,3.7505,487100.0
2006-05-04 12:10:00,6.84,6.85,6.83,6.84,485500.0,3.7505,3.756,3.745,3.7505,485500.0
2006-05-04 12:20:00,6.84,6.84,6.83,6.84,145800.0,3.7505,3.7505,3.745,3.7505,145800.0
2006-05-04 12:30:00,6.83,6.84,6.83,6.84,184800.0,3.745,3.7505,3.745,3.7505,184800.0
2006-05-04 12:40:00,6.84,6.84,6.83,6.84,119800.0,3.7505,3.7505,3.745,3.7505,119800.0
2006-05-04 12:50:00,6.84,6.84,6.83,6.84,62600.0,3.7505,3.7505,3.745,3.7505,62600.0
2006-05-04 13:00:00,6.84,6.84,6.83,6.84,53900.0,3.7505,3.7505,3.745,3.7505,53900.0
2006-05-04 13:10:00,6.84,6.84,6.83,6.83,71200.0,3.7505,3.7505,3.745,3.745,71200.0
2006-05-04 13:20:00,6.83,6.84,6.83,6.83,383000.0,3.745,3.7505,3.745,3.745,383000.0
2006-05-04 13:30:00,6.83,6.84,6.83,6.84,336900.0,3.745,3.7505,3.745,3.7505,336900.0
2006-05-04 13:40:00,6.83,6.84,6.82,6.83,421400.0,3.745,3.7505,3.7395,3.745,421400.0
2006-05-04 13:50:00,6.83,6.83,6.81,6.82,360900.0,3.745,3.745,3.734,3.7395,360900.0
2006-05-04 14:00:00,6.81,6.82,6.81,6.81,259200.0,3.734,3.7395,3.734,3.734,259200.0
2006-05-04 14:10:00,6.82,6.82,6.81,6.82,273400.0,3.7395,3.7395,3.734,3.7395,273400.0
2006-05-04 14:20:00,6.82,6.82,6.81,6.82,169000.0,3.7395,3.7395,3.734,3.7395,169000.0
2006-05-04 14:30:00,6.82,6.82,6.81,6.82,246100.0,3.7395,3.7395,3.734,3.7395,246100.0
2006-05-04 14:40:00,6.82,6.85,6.81,6.84,1066500.0,3.7395,3.756,3.734,3.7505,1066500.0
2006-05-04 14:50:00,6.84,6.85,6.83,6.84,933000.0,3.7505,3.756,3.745,3.7505,933000.0
2006-05-04 15:00:00,6.84,6.85,6.82,6.83,1309500.0,3.7505,3.756,3.7395,3.745,1309500.0
2006-05-04 15:10:00,6.83,6.83,6.81,6.83,848100.0,3.745,3.745,3.734,3.745,848100.0
2006-05-04 15:20:00,6.82,6.83,6.81,6.82,425900.0,3.7395,3.745,3.734,3.7395,425900.0
2006-05-04 15:30:00,6.81,6.82,6.79,6.81,1142100.0,3.734,3.7395,3.7231,3.734,1142100.0
2006-05-04 15:40:00,6.81,6.82,6.8,6.82,942200.0,3.734,3.7395,3.7286,3.7395,942200.0
2006-05-04 15:50:00,6.82,6.83,6.81,6.83,578600.0,3.7395,3.745,3.734,3.745,578600.0
2006-05-05 09:30:00,6.9,6.9,6.87,6.89,654200.0,3.7834,3.7834,3.7669,3.7779,654200.0
2006-05-05 09:40:00,6.89,6.89,6.87,6.89,394700.0,3.7779,3.7779,3.7669,3.7779,394700.0
2006-05-05 09:50:00,6.89,6.89,6.88,6.89,317700.0,3.7779,3.7779,3.7724,3.7779,317700.0
2006-05-05 10:00:00,6.88,6.9,6.88,6.89,564600.0,3.7724,3.7834,3.7724,3.7779,564600.0
2006-05-05 10:10:00,6.89,6.9,6.88,6.89,216300.0,3.7779,3.7834,3.7724,3.7779,216300.0
2006-05-05 10:20:00,6.89,6.9,6.88,6.89,175400.0,3.7779,3.7834,3.7724,3.7779,175400.0
2006-05-05 10:30:00,6.89,6.89,6.88,6.88,125200.0,3.7779,3.7779,3.7724,3.7724,125200.0
2006-05-05 10:40:00,6.88,6.89,6.88,6.88,218700.0,3.7724,3.7779,3.7724,3.7724,218700.0
2006-05-05 10:50:00,6.88,6.89,6.88,6.88,182800.0,3.7724,3.7779,3.7724,3.7724,182800.0
2006-05-05 11:00:00,6.89,6.92,6.88,6.91,613300.0,3.7779,3.7944,3.7724,3.7889,613300.0
2006-05-05 11:10:00,6.92,6.92,6.9,6.91,487100.0,3.7944,3.7944,3.7834,3.7889,487100.0
2006-05-05 11:20:00,6.91,6.92,6.91,6.92,524200.0,3.7889,3.7944,3.7889,3.7944,524200.0
2006-05-05 11:30:00,6.92,6.93,6.91,6.93,444800.0,3.7944,3.7998,3.7889,3.7998,444800.0
2006-05-05 11:40:00,6.92,6.94,6.92,6.94,250800.0,3.7944,3.8053,3.7944,3.8053,250800.0
2006-05-05 11:50:00,6.94,6.95,6.93,6.94,312900.0,3.8053,3.8108,3.7998,3.8053,312900.0
2006-05-05 12:00:00,6.94,6.94,6.93,6.94,140500.0,3.8053,3.8053,3.7998,3.8053,140500.0
2006-05-05 12:10:00,6.94,6.95,6.93,6.94,420900.0,3.8053,3.8108,3.7998,3.8053,420900.0
2006-05-05 12:20:00,6.94,6.94,6.93,6.94,80900.0,3.8053,3.8053,3.7998,3.8053,80900.0
2006-05-05 12:30:00,6.93,6.94,6.93,6.94,101300.0,3.7998,3.8053,3.7998,3.8053,101300.0
2006-05-05 12:40:00,6.93,6.94,6.92,6.93,283800.0,3.7998,3.8053,3.7944,3.7998,283800.0
2006-05-05 12:50:00,6.92,6.93,6.92,6.93,57300.0,3.7944,3.7998,3.7944,3.7998,57300.0
2006-05-05 13:00:00,6.93,6.93,6.92,6.92,304900.0,3.7998,3.7998,3.7944,3.7944,304900.0
2006-05-05 13:10:00,6.92,6.93,6.91,6.91,285900.0,3.7944,3.7998,3.7889,3.7889,285900.0
2006-05-05 13:20:00,6.92,6.92,6.91,6.92,171400.0,3.7944,3.7944,3.7889,3.7944,171400.0
2006-05-05 13:30:00,6.91,6.92,6.91,6.91,253200.0,3.7889,3.7944,3.7889,3.7889,253200.0
2006-05-05 13:40:00,6.91,6.92,6.91,6.91,67400.0,3.7889,3.7944,3.7889,3.7889,67400.0
2006-05-05 13:50:00,6.91,6.93,6.91,6.92,627100.0,3.7889,3.7998,3.7889,3.7944,627100.0
2006-05-05 14:00:00,6.92,6.93,6.9,6.92,936400.0,3.7944,3.7998,3.7834,3.7944,936400.0
2006-05-05 14:10:00,6.91,6.93,6.9,6.92,659900.0,3.7889,3.7998,3.7834,3.7944,659900.0
2006-05-05 14:20:00,6.92,6.93,6.91,6.92,247700.0,3.7944,3.7998,3.7889,3.7944,247700.0
2006-05-05 14:30:00,6.92,6.94,6.92,6.93,369800.0,3.7944,3.8053,3.7944,3.7998,369800.0
2006-05-05 14:40:00,6.93,6.93,6.91,6.92,973300.0,3.7998,3.7998,3.7889,3.7944,973300.0
2006-05-05 14:50:00,6.93,6.93,6.92,6.93,163200.0,3.7998,3.7998,3.7944,3.7998,163200.0
2006-05-05 15:00:00,6.92,6.93,6.92,6.92,115800.0,3.7944,3.7998,3.7944,3.7944,115800.0
2006-05-05 15:10:00,6.92,6.93,6.92,6.92,285100.0,3.7944,3.7998,3.7944,3.7944,285100.0
2006-05-05 15:20:00,6.92,6.93,6.92,6.92,237300.0,3.7944,3.7998,3.7944,3.7944,237300.0
2006-05-05 15:30:00,6.93,6.93,6.92,6.92,501200.0,3.7998,3.7998,3.7944,3.7944,501200.0
2006-05-05 15:40:00,6.93,6.93,6.92,6.93,550600.0,3.7998,3.7998,3.7944,3.7998,550600.0
2006-05-05 15:50:00,6.93,6.94,6.92,6.92,998400.0,3.7998,3.8053,3.7944,3.7944,998400.0
2006-05-08 09:30:00,6.97,6.98,6.93,6.97,966400.0,3.8218,3.8272,3.7998,3.8218,966400.0
2006-05-08 09:40:00,6.96,6.97,6.95,6.96,453700.0,3.8163,3.8218,3.8108,3.8163,453700.0
2006-05-08 09:50:00,6.95,6.99,6.95,6.98,1341200.0,3.8108,3.8327,3.8108,3.8272,1341200.0
2006-05-08 10:00:00,6.97,6.98,6.97,6.98,139100.0,3.8218,3.8272,3.8218,3.8272,139100.0
2006-05-08 10:10:00,6.98,6.99,6.97,6.98,464700.0,3.8272,3.8327,3.8218,3.8272,464700.0
2006-05-08 10:20:00,6.99,7.0,6.98,6.99,421000.0,3.8327,3.8382,3.8272,3.8327,421000.0
2006-05-08 10:30:00,7.0,7.02,6.98,7.02,1106900.0,3.8382,3.8492,3.8272,3.8492,1106900.0
2006-05-08 10:40:00,7.02,7.02,7.01,7.01,418000.0,3.8492,3.8492,3.8437,3.8437,418000.0
2006-05-08 10:50:00,7.02,7.03,7.0,7.01,808800.0,3.8492,3.8547,3.8382,3.8437,808800.0
2006-05-08 11:00:00,7.0,7.01,7.0,7.01,284700.0,3.8382,3.8437,3.8382,3.8437,284700.0
2006-05-08 11:10:00,7.01,7.03,7.0,7.03,722500.0,3.8437,3.8547,3.8382,3.8547,722500.0
2006-05-08 11:20:00,7.03,7.03,7.01,7.03,794500.0,3.8547,3.8547,3.8437,3.8547,794500.0
2006-05-08 11:30:00,7.03,7.05,7.02,7.04,605300.0,3.8547,3.8656,3.8492,3.8601,605300.0
2006-05-08 11:40:00,7.05,7.08,7.03,7.08,1101400.0,3.8656,3.8821,3.8547,3.8821,1101400.0
2006-05-08 11:50:00,7.07,7.1,7.07,7.1,1318600.0,3.8766,3.893,3.8766,3.893,1318600.0
2006-05-08 12:00:00,7.1,7.1,7.07,7.09,503800.0,3.893,3.893,3.8766,3.8876,503800.0
2006-05-08 12:10:00,7.09,7.1,7.07,7.08,712700.0,3.8876,3.893,3.8766,3.8821,712700.0
2006-05-08 12:20:00,7.08,7.08,7.03,7.03,930000.0,3.8821,3.8821,3.8547,3.8547,930000.0
2006-05-08 12:30:00,7.03,7.05,7.03,7.04,158600.0,3.8547,3.8656,3.8547,3.8601,158600.0
2006-05-08 12:40:00,7.04,7.05,7.03,7.05,242400.0,3.8601,3.8656,3.8547,3.8656,242400.0
2006-05-08 12:50:00,7.04,7.05,7.04,7.05,76700.0,3.8601,3.8656,3.8601,3.8656,76700.0
2006-05-08 13:00:00,7.04,7.05,7.03,7.04,426100.0,3.8601,3.8656,3.8547,3.8601,426100.0
2006-05-08 13:10:00,7.04,7.04,7.01,7.02,413800.0,3.8601,3.8601,3.8437,3.8492,413800.0
2006-05-08 13:20:00,7.01,7.02,7.0,7.0,268100.0,3.8437,3.8492,3.8382,3.8382,268100.0
2006-05-08 13:30:00,7.0,7.02,7.0,7.02,206700.0,3.8382,3.8492,3.8382,3.8492,206700.0
2006-05-08 13:40:00,7.02,7.02,7.01,7.02,192500.0,3.8492,3.8492,3.8437,3.8492,192500.0
2006-05-08 13:50:00,7.02,7.02,7.01,7.02,97400.0,3.8492,3.8492,3.8437,3.8492,97400.0
2006-05-08 14:00:00,7.02,7.02,7.01,7.01,245200.0,3.8492,3.8492,3.8437,3.8437,245200.0
2006-05-08 14:10:00,7.01,7.02,7.01,7.01,115000.0,3.8437,3.8492,3.8437,3.8437,115000.0
2006-05-08 14:20:00,7.02,7.02,7.01,7.02,230100.0,3.8492,3.8492,3.8437,3.8492,230100.0
2006-05-08 14:30:00,7.02,7.02,7.01,7.01,540500.0,3.8492,3.8492,3.8437,3.8437,540500.0
2006-05-08 14:40:00,7.01,7.03,7.01,7.02,252700.0,3.8437,3.8547,3.8437,3.8492,252700.0
2006-05-08 14:50:00,7.01,7.02,7.0,7.01,419600.0,3.8437,3.8492,3.8382,3.8437,419600.0
2006-05-08 15:00:00,7.02,7.02,6.99,6.99,463700.0,3.8492,3.8492,3.8327,3.8327,463700.0
2006-05-08 15:10:00,7.0,7.0,6.97,6.98,486700.0,3.8382,3.8382,3.8218,3.8272,486700.0
2006-05-08 15:20:00,6.98,6.98,6.97,6.97,351000.0,3.8272,3.8272,3.8218,3.8218,351000.0
2006-05-08 15:30:00,6.97,7.0,6.95,6.97,710500.0,3.8218,3.8382,3.8108,3.8218,710500.0
2006-05-08 15:40:00,6.97,6.98,6.96,6.97,685500.0,3.8218,3.8272,3.8163,3.8218,685500.0
2006-05-08 15:50:00,6.97,6.97,6.95,6.96,579600.0,3.8218,3.8218,3.8108,3.8163,579600.0
2006-05-09 09:30:00,7.04,7.11,7.04,7.09,2327400.0,3.8601,3.8985,3.8601,3.8876,2327400.0
2006-05-09 09:40:00,7.09,7.12,7.08,7.12,2747500.0,3.8876,3.904,3.8821,3.904,2747500.0
2006-05-09 09:50:00,7.11,7.15,7.06,7.07,2012700.0,3.8985,3.9205,3.8711,3.8766,2012700.0
2006-05-09 10:00:00,7.07,7.09,7.07,7.09,799100.0,3.8766,3.8876,3.8766,3.8876,799100.0
2006-05-09 10:10:00,7.08,7.12,7.08,7.12,937700.0,3.8821,3.904,3.8821,3.904,937700.0
2006-05-09 10:20:00,7.11,7.13,7.11,7.12,1366500.0,3.8985,3.9095,3.8985,3.904,1366500.0
2006-05-09 10:30:00,7.12,7.12,7.1,7.1,301100.0,3.904,3.904,3.893,3.893,301100.0
2006-05-09 10:40:00,7.1,7.11,7.09,7.1,494700.0,3.893,3.8985,3.8876,3.893,494700.0
2006-05-09 10:50:00,7.09,7.1,7.09,7.1,373400.0,3.8876,3.893,3.8876,3.893,373400.0
2006-05-09 11:00:00,7.1,7.1,7.09,7.09,354600.0,3.893,3.893,3.8876,3.8876,354600.0
2006-05-09 11:10:00,7.1,7.1,7.07,7.09,503800.0,3.893,3.893,3.8766,3.8876,503800.0
2006-05-09 11:20:00,7.09,7.09,7.07,7.08,314600.0,3.8876,3.8876,3.8766,3.8821,314600.0
2006-05-09 11:30:00,7.07,7.1,7.07,7.1,1067600.0,3.8766,3.893,3.8766,3.893,1067600.0
2006-05-09 11:40:00,7.09,7.1,7.08,7.09,875600.0,3.8876,3.893,3.8821,3.8876,875600.0
2006-05-09 11:50:00,7.09,7.1,7.09,7.09,276400.0,3.8876,3.893,3.8876,3.8876,276400.0
2006-05-09 12:00:00,7.1,7.1,7.08,7.08,276000.0,3.893,3.893,3.8821,3.8821,276000.0
2006-05-09 12:10:00,7.08,7.09,7.06,7.07,350600.0,3.8821,3.8876,3.8711,3.8766,350600.0
2006-05-09 12:20:00,7.07,7.07,7.05,7.06,432200.0,3.8766,3.8766,3.8656,3.8711,432200.0
2006-05-09 12:30:00,7.05,7.06,7.03,7.03,386600.0,3.8656,3.8711,3.8547,3.8547,386600.0
2006-05-09 12:40:00,7.03,7.06,7.03,7.05,514600.0,3.8547,3.8711,3.8547,3.8656,514600.0
2006-05-09 12:50:00,7.05,7.06,7.05,7.06,179600.0,3.8656,3.8711,3.8656,3.8711,179600.0
2006-05-09 13:00:00,7.06,7.07,7.06,7.07,266400.0,3.8711,3.8766,3.8711,3.8766,266400.0
2006-05-09 13:10:00,7.06,7.07,7.06,7.06,99700.0,3.8711,3.8766,3.8711,3.8711,99700.0
2006-05-09 13:20:00,7.06,7.08,7.06,7.07,182700.0,3.8711,3.8821,3.8711,3.8766,182700.0
2006-05-09 13:30:00,7.07,7.08,7.07,7.08,181700.0,3.8766,3.8821,3.8766,3.8821,181700.0
2006-05-09 13:40:00,7.07,7.08,7.07,7.08,214700.0,3.8766,3.8821,3.8766,3.8821,214700.0
2006-05-09 13:50:00,7.07,7.08,7.07,7.08,186500.0,3.8766,3.8821,3.8766,3.8821,186500.0
2006-05-09 14:00:00,7.07,7.08,7.07,7.07,145200.0,3.8766,3.8821,3.8766,3.8766,145200.0
2006-05-09 14:10:00,7.07,7.08,7.07,7.07,289900.0,3.8766,3.8821,3.8766,3.8766,289900.0
2006-05-09 14:20:00,7.08,7.08,7.07,7.08,201400.0,3.8821,3.8821,3.8766,3.8821,201400.0
2006-05-09 14:30:00,7.08,7.09,7.07,7.08,437800.0,3.8821,3.8876,3.8766,3.8821,437800.0
2006-05-09 14:40:00,7.08,7.08,7.07,7.07,215400.0,3.8821,3.8821,3.8766,3.8766,215400.0
2006-05-09 14:50:00,7.07,7.08,7.07,7.08,389100.0,3.8766,3.8821,3.8766,3.8821,389100.0
2006-05-09 15:00:00,7.08,7.1,7.07,7.09,414500.0,3.8821,3.893,3.8766,3.8876,414500.0
2006-05-09 15:10:00,7.1,7.1,7.09,7.09,648200.0,3.893,3.893,3.8876,3.8876,648200.0
2006-05-09 15:20:00,7.1,7.12,7.09,7.11,1401800.0,3.893,3.904,3.8876,3.8985,1401800.0
2006-05-09 15:30:00,7.11,7.14,7.11,7.13,2713300.0,3.8985,3.915,3.8985,3.9095,2713300.0
2006-05-09 15:40:00,7.12,7.17,7.12,7.15,2415100.0,3.904,3.9314,3.904,3.9205,2415100.0
2006-05-09 15:50:00,7.16,7.2,7.15,7.18,2955100.0,3.9259,3.9479,3.9205,3.9369,2955100.0
2006-05-10 09:30:00,7.15,7.2,7.12,7.13,1530600.0,3.9205,3.9479,3.904,3.9095,1530600.0
2006-05-10 09:40:00,7.13,7.18,7.13,7.17,727500.0,3.9095,3.9369,3.9095,3.9314,727500.0
2006-05-10 09:50:00,7.17,7.26,7.16,7.26,2874400.0,3.9314,3.9808,3.9259,3.9808,2874400.0
2006-05-10 10:00:00,7.26,7.26,7.21,7.22,2830700.0,3.9808,3.9808,3.9534,3.9588,2830700.0
2006-05-10 10:10:00,7.22,7.25,7.2,7.23,1726100.0,3.9588,3.9753,3.9479,3.9643,1726100.0
2006-05-10 10:20:00,7.23,7.27,7.23,7.25,2110200.0,3.9643,3.9863,3.9643,3.9753,2110200.0
2006-05-10 10:30:00,7.24,7.3,7.24,7.3,2905800.0,3.9698,4.0027,3.9698,4.0027,2905800.0
2006-05-10 10:40:00,7.3,7.35,7.29,7.35,2508000.0,4.0027,4.0301,3.9972,4.0301,2508000.0
2006-05-10 10:50:00,7.34,7.35,7.31,7.31,1278200.0,4.0246,4.0301,4.0082,4.0082,1278200.0
2006-05-10 11:00:00,7.32,7.32,7.27,7.27,1112700.0,4.0137,4.0137,3.9863,3.9863,1112700.0
2006-05-10 11:10:00,7.28,7.33,7.27,7.28,947100.0,3.9917,4.0192,3.9863,3.9917,947100.0
2006-05-10 11:20:00,7.28,7.29,7.28,7.28,423300.0,3.9917,3.9972,3.9917,3.9917,423300.0
2006-05-10 11:30:00,7.28,7.33,7.23,7.23,624900.0,3.9917,4.0192,3.9643,3.9643,624900.0
2006-05-10 11:40:00,7.23,7.26,7.22,7.24,1059400.0,3.9643,3.9808,3.9588,3.9698,1059400.0
2006-05-10 11:50:00,7.23,7.25,7.21,7.22,624500.0,3.9643,3.9753,3.9534,3.9588,624500.0
2006-05-10 12:00:00,7.21,7.25,7.21,7.24,657100.0,3.9534,3.9753,3.9534,3.9698,657100.0
2006-05-10 12:10:00,7.24,7.25,7.23,7.25,189100.0,3.9698,3.9753,3.9643,3.9753,189100.0
2006-05-10 12:20:00,7.25,7.26,7.23,7.24,343500.0,3.9753,3.9808,3.9643,3.9698,343500.0
2006-05-10 12:30:00,7.25,7.25,7.23,7.24,265800.0,3.9753,3.9753,3.9643,3.9698,265800.0
2006-05-10 12:40:00,7.24,7.25,7.23,7.24,248800.0,3.9698,3.9753,3.9643,3.9698,248800.0
2006-05-10 12:50:00,7.24,7.25,7.24,7.25,107000.0,3.9698,3.9753,3.9698,3.9753,107000.0
2006-05-10 13:00:00,7.25,7.25,7.24,7.24,114200.0,3.9753,3.9753,3.9698,3.9698,114200.0
2006-05-10 13:10:00,7.24,7.26,7.24,7.24,502200.0,3.9698,3.9808,3.9698,3.9698,502200.0
2006-05-10 13:20:00,7.25,7.26,7.24,7.26,384300.0,3.9753,3.9808,3.9698,3.9808,384300.0
2006-05-10 13:30:00,7.26,7.26,7.24,7.26,214800.0,3.9808,3.9808,3.9698,3.9808,214800.0
2006-05-10 13:40:00,7.26,7.26,7.25,7.25,207000.0,3.9808,3.9808,3.9753,3.9753,207000.0
2006-05-10 13:50:00,7.25,7.26,7.23,7.23,315100.0,3.9753,3.9808,3.9643,3.9643,315100.0
2006-05-10 14:00:00,7.23,7.24,7.21,7.22,227400.0,3.9643,3.9698,3.9534,3.9588,227400.0
2006-05-10 14:10:00,7.22,7.22,7.19,7.19,534500.0,3.9588,3.9588,3.9424,3.9424,534500.0
2006-05-10 14:20:00,7.19,7.22,7.17,7.17,985900.0,3.9424,3.9588,3.9314,3.9314,985900.0
2006-05-10 14:30:00,7.18,7.18,7.13,7.15,953800.0,3.9369,3.9369,3.9095,3.9205,953800.0
2006-05-10 14:40:00,7.14,7.19,7.14,7.18,837800.0,3.915,3.9424,3.915,3.9369,837800.0
2006-05-10 14:50:00,7.18,7.18,7.15,7.18,625200.0,3.9369,3.9369,3.9205,3.9369,625200.0
2006-05-10 15:00:00,7.17,7.18,7.14,7.16,823600.0,3.9314,3.9369,3.915,3.9259,823600.0
2006-05-10 15:10:00,7.15,7.15,7.11,7.12,1464700.0,3.9205,3.9205,3.8985,3.904,1464700.0
2006-05-10 15:20:00,7.13,7.13,7.07,7.07,1665200.0,3.9095,3.9095,3.8766,3.8766,1665200.0
2006-05-10 15:30:00,7.07,7.1,7.06,7.07,1773500.0,3.8766,3.893,3.8711,3.8766,1773500.0
2006-05-10 15:40:00,7.07,7.08,7.05,7.06,1630700.0,3.8766,3.8821,3.8656,3.8711,1630700.0
2006-05-10 15:50:00,7.06,7.09,7.04,7.05,2765600.0,3.8711,3.8876,3.8601,3.8656,2765600.0
2006-05-11 09:30:00,7.09,7.14,7.09,7.12,1318200.0,3.8876,3.915,3.8876,3.904,1318200.0
2006-05-11 09:40:00,7.11,7.12,7.06,7.06,1459900.0,3.8985,3.904,3.8711,3.8711,1459900.0
2006-05-11 09:50:00,7.06,7.09,7.05,7.06,757400.0,3.8711,3.8876,3.8656,3.8711,757400.0
2006-05-11 10:00:00,7.06,7.06,7.05,7.06,354300.0,3.8711,3.8711,3.8656,3.8711,354300.0
2006-05-11 10:10:00,7.05,7.08,7.04,7.07,399300.0,3.8656,3.8821,3.8601,3.8766,399300.0
2006-05-11 10:20:00,7.07,7.1,7.07,7.09,493200.0,3.8766,3.893,3.8766,3.8876,493200.0
2006-05-11 10:30:00,7.09,7.11,7.06,7.11,601200.0,3.8876,3.8985,3.8711,3.8985,601200.0
2006-05-11 10:40:00,7.1,7.11,7.08,7.09,368100.0,3.893,3.8985,3.8821,3.8876,368100.0
2006-05-11 10:50:00,7.1,7.12,7.09,7.11,536300.0,3.893,3.904,3.8876,3.8985,536300.0
2006-05-11 11:00:00,7.11,7.12,7.1,7.11,357500.0,3.8985,3.904,3.893,3.8985,357500.0
2006-05-11 11:10:00,7.12,7.13,7.11,7.13,355000.0,3.904,3.9095,3.8985,3.9095,355000.0
2006-05-11 11:20:00,7.13,7.14,7.11,7.12,814700.0,3.9095,3.915,3.8985,3.904,814700.0
2006-05-11 11:30:00,7.12,7.12,7.1,7.12,517100.0,3.904,3.904,3.893,3.904,517100.0
2006-05-11 11:40:00,7.11,7.12,7.11,7.12,601100.0,3.8985,3.904,3.8985,3.904,601100.0
2006-05-11 11:50:00,7.13,7.14,7.1,7.11,533000.0,3.9095,3.915,3.893,3.8985,533000.0
2006-05-11 12:00:00,7.11,7.12,7.1,7.1,267600.0,3.8985,3.904,3.893,3.893,267600.0
2006-05-11 12:10:00,7.1,7.11,7.06,7.07,499300.0,3.893,3.8985,3.8711,3.8766,499300.0
2006-05-11 12:20:00,7.07,7.09,7.06,7.07,531800.0,3.8766,3.8876,3.8711,3.8766,531800.0
2006-05-11 12:30:00,7.08,7.09,7.07,7.07,267200.0,3.8821,3.8876,3.8766,3.8766,267200.0
2006-05-11 12:40:00,7.08,7.1,7.07,7.09,327400.0,3.8821,3.893,3.8766,3.8876,327400.0
2006-05-11 12:50:00,7.09,7.12,7.09,7.12,479800.0,3.8876,3.904,3.8876,3.904,479800.0
2006-05-11 13:00:00,7.11,7.12,7.1,7.1,243400.0,3.8985,3.904,3.893,3.893,243400.0
2006-05-11 13:10:00,7.11,7.11,7.09,7.1,153300.0,3.8985,3.8985,3.8876,3.893,153300.0
2006-05-11 13:20:00,7.09,7.11,7.09,7.1,397800.0,3.8876,3.8985,3.8876,3.893,397800.0
2006-05-11 13:30:00,7.1,7.12,7.1,7.1,239400.0,3.893,3.904,3.893,3.893,239400.0
2006-05-11 13:40:00,7.1,7.11,7.1,7.11,185800.0,3.893,3.8985,3.893,3.8985,185800.0
2006-05-11 13:50:00,7.1,7.11,7.1,7.1,120900.0,3.893,3.8985,3.893,3.893,120900.0
2006-05-11 14:00:00,7.1,7.11,7.1,7.1,151200.0,3.893,3.8985,3.893,3.893,151200.0
2006-05-11 14:10:00,7.11,7.11,7.1,7.11,132100.0,3.8985,3.8985,3.893,3.8985,132100.0
2006-05-11 14:20:00,7.11,7.12,7.1,7.12,410100.0,3.8985,3.904,3.893,3.904,410100.0
2006-05-11 14:30:00,7.11,7.12,7.11,7.11,339900.0,3.8985,3.904,3.8985,3.8985,339900.0
2006-05-11 14:40:00,7.11,7.12,7.11,7.12,179600.0,3.8985,3.904,3.8985,3.904,179600.0
2006-05-11 14:50:00,7.11,7.12,7.1,7.11,309800.0,3.8985,3.904,3.893,3.8985,309800.0
2006-05-11 15:00:00,7.11,7.12,7.1,7.1,413800.0,3.8985,3.904,3.893,3.893,413800.0
2006-05-11 15:10:00,7.11,7.12,7.1,7.11,682800.0,3.8985,3.904,3.893,3.8985,682800.0
2006-05-11 15:20:00,7.11,7.11,7.1,7.1,331800.0,3.8985,3.8985,3.893,3.893,331800.0
2006-05-11 15:30:00,7.1,7.11,7.1,7.1,277300.0,3.893,3.8985,3.893,3.893,277300.0
2006-05-11 15:40:00,7.11,7.14,7.1,7.14,1242900.0,3.8985,3.915,3.893,3.915,1242900.0
2006-05-11 15:50:00,7.14,7.15,7.11,7.11,1073600.0,3.915,3.9205,3.8985,3.8985,1073600.0
2006-05-12 09:30:00,7.14,7.18,7.12,7.13,912900.0,3.915,3.9369,3.904,3.9095,912900.0
2006-05-12 09:40:00,7.13,7.19,7.13,7.14,1157100.0,3.9095,3.9424,3.9095,3.915,1157100.0
2006-05-12 09:50:00,7.14,7.15,7.13,7.13,305100.0,3.915,3.9205,3.9095,3.9095,305100.0
2006-05-12 10:00:00,7.13,7.14,7.12,7.12,649700.0,3.9095,3.915,3.904,3.904,649700.0
2006-05-12 10:10:00,7.12,7.13,7.1,7.1,784900.0,3.904,3.9095,3.893,3.893,784900.0
2006-05-12 10:20:00,7.11,7.11,7.08,7.08,217500.0,3.8985,3.8985,3.8821,3.8821,217500.0
2006-05-12 10:30:00,7.08,7.09,7.08,7.09,146400.0,3.8821,3.8876,3.8821,3.8876,146400.0
2006-05-12 10:40:00,7.08,7.11,7.08,7.09,1236200.0,3.8821,3.8985,3.8821,3.8876,1236200.0
2006-05-12 10:50:00,7.08,7.09,7.07,7.09,1002300.0,3.8821,3.8876,3.8766,3.8876,1002300.0
2006-05-12 11:00:00,7.08,7.09,7.08,7.09,431400.0,3.8821,3.8876,3.8821,3.8876,431400.0
2006-05-12 11:10:00,7.09,7.09,7.07,7.08,362300.0,3.8876,3.8876,3.8766,3.8821,362300.0
2006-05-12 11:20:00,7.08,7.11,7.08,7.1,811200.0,3.8821,3.8985,3.8821,3.893,811200.0
2006-05-12 11:30:00,7.09,7.11,7.09,7.1,421300.0,3.8876,3.8985,3.8876,3.893,421300.0
2006-05-12 11:40:00,7.11,7.11,7.1,7.1,198300.0,3.8985,3.8985,3.893,3.893,198300.0
2006-05-12 11:50:00,7.1,7.11,7.07,7.07,888500.0,3.893,3.8985,3.8766,3.8766,888500.0
2006-05-12 12:00:00,7.08,7.09,7.07,7.08,247000.0,3.8821,3.8876,3.8766,3.8821,247000.0
2006-05-12 12:10:00,7.08,7.1,7.08,7.1,351700.0,3.8821,3.893,3.8821,3.893,351700.0
2006-05-12 12:20:00,7.1,7.13,7.09,7.11,350600.0,3.893,3.9095,3.8876,3.8985,350600.0
2006-05-12 12:30:00,7.11,7.12,7.09,7.09,698900.0,3.8985,3.904,3.8876,3.8876,698900.0
2006-05-12 12:40:00,7.09,7.1,7.08,7.08,256200.0,3.8876,3.893,3.8821,3.8821,256200.0
2006-05-12 12:50:00,7.08,7.09,7.07,7.07,721200.0,3.8821,3.8876,3.8766,3.8766,721200.0
2006-05-12 13:00:00,7.08,7.09,7.07,7.07,406600.0,3.8821,3.8876,3.8766,3.8766,406600.0
2006-05-12 13:10:00,7.07,7.08,7.05,7.07,646200.0,3.8766,3.8821,3.8656,3.8766,646200.0
2006-05-12 13:20:00,7.06,7.07,7.06,7.07,195400.0,3.8711,3.8766,3.8711,3.8766,195400.0
2006-05-12 13:30:00,7.07,7.09,7.06,7.08,341900.0,3.8766,3.8876,3.8711,3.8821,341900.0
2006-05-12 13:40:00,7.08,7.08,7.06,7.06,168900.0,3.8821,3.8821,3.8711,3.8711,168900.0
2006-05-12 13:50:00,7.07,7.07,7.06,7.06,282300.0,3.8766,3.8766,3.8711,3.8711,282300.0
2006-05-12 14:00:00,7.06,7.07,7.06,7.07,144500.0,3.8711,3.8766,3.8711,3.8766,144500.0
2006-05-12 14:10:00,7.06,7.09,7.06,7.09,658000.0,3.8711,3.8876,3.8711,3.8876,658000.0
2006-05-12 14:20:00,7.08,7.11,7.08,7.11,825000.0,3.8821,3.8985,3.8821,3.8985,825000.0
2006-05-12 14:30:00,7.1,7.11,7.1,7.11,265400.0,3.893,3.8985,3.893,3.8985,265400.0
2006-05-12 14:40:00,7.1,7.12,7.1,7.12,765700.0,3.893,3.904,3.893,3.904,765700.0
2006-05-12 14:50:00,7.11,7.12,7.1,7.1,325300.0,3.8985,3.904,3.893,3.893,325300.0
2006-05-12 15:00:00,7.1,7.11,7.09,7.09,403700.0,3.893,3.8985,3.8876,3.8876,403700.0
2006-05-12 15:10:00,7.09,7.11,7.09,7.11,523200.0,3.8876,3.8985,3.8876,3.8985,523200.0
2006-05-12 15:20:00,7.1,7.11,7.09,7.1,411200.0,3.893,3.8985,3.8876,3.893,411200.0
2006-05-12 15:30:00,7.09,7.11,7.09,7.11,549600.0,3.8876,3.8985,3.8876,3.8985,549600.0
2006-05-12 15:40:00,7.1,7.12,7.1,7.1,768900.0,3.893,3.904,3.893,3.893,768900.0
2006-05-12 15:50:00,7.11,7.11,7.09,7.1,1205800.0,3.8985,3.8985,3.8876,3.893,1205800.0
2006-05-15 09:30:00,7.13,7.15,7.06,7.06,760800.0,3.9095,3.9205,3.8711,3.8711,760800.0
2006-05-15 09:40:00,7.05,7.13,7.05,7.12,905600.0,3.8656,3.9095,3.8656,3.904,905600.0
2006-05-15 09:50:00,7.12,7.15,7.09,7.09,1048800.0,3.904,3.9205,3.8876,3.8876,1048800.0
2006-05-15 10:00:00,7.09,7.12,7.07,7.11,1595600.0,3.8876,3.904,3.8766,3.8985,1595600.0
2006-05-15 10:10:00,7.11,7.13,7.11,7.12,570700.0,3.8985,3.9095,3.8985,3.904,570700.0
2006-05-15 10:20:00,7.12,7.13,7.1,7.12,276700.0,3.904,3.9095,3.893,3.904,276700.0
2006-05-15 10:30:00,7.12,7.15,7.11,7.14,685200.0,3.904,3.9205,3.8985,3.915,685200.0
2006-05-15 10:40:00,7.15,7.18,7.14,7.17,508600.0,3.9205,3.9369,3.915,3.9314,508600.0
2006-05-15 10:50:00,7.17,7.19,7.15,7.16,390000.0,3.9314,3.9424,3.9205,3.9259,390000.0
2006-05-15 11:00:00,7.15,7.17,7.15,7.16,341000.0,3.9205,3.9314,3.9205,3.9259,341000.0
2006-05-15 11:10:00,7.16,7.17,7.14,7.15,397600.0,3.9259,3.9314,3.915,3.9205,397600.0
2006-05-15 11:20:00,7.15,7.16,7.13,7.15,685900.0,3.9205,3.9259,3.9095,3.9205,685900.0
2006-05-15 11:30:00,7.15,7.17,7.14,7.16,686000.0,3.9205,3.9314,3.915,3.9259,686000.0
2006-05-15 11:40:00,7.17,7.17,7.16,7.16,113900.0,3.9314,3.9314,3.9259,3.9259,113900.0
2006-05-15 11:50:00,7.16,7.17,7.15,7.16,367600.0,3.9259,3.9314,3.9205,3.9259,367600.0
2006-05-15 12:00:00,7.15,7.16,7.15,7.15,143700.0,3.9205,3.9259,3.9205,3.9205,143700.0
2006-05-15 12:10:00,7.15,7.16,7.14,7.15,294000.0,3.9205,3.9259,3.915,3.9205,294000.0
2006-05-15 12:20:00,7.15,7.16,7.15,7.15,134500.0,3.9205,3.9259,3.9205,3.9205,134500.0
2006-05-15 12:30:00,7.16,7.17,7.14,7.15,346900.0,3.9259,3.9314,3.915,3.9205,346900.0
2006-05-15 12:40:00,7.15,7.16,7.15,7.15,377200.0,3.9205,3.9259,3.9205,3.9205,377200.0
2006-05-15 12:50:00,7.15,7.16,7.15,7.15,114700.0,3.9205,3.9259,3.9205,3.9205,114700.0
2006-05-15 13:00:00,7.15,7.16,7.14,7.14,396100.0,3.9205,3.9259,3.915,3.915,396100.0
2006-05-15 13:10:00,7.14,7.15,7.14,7.14,455300.0,3.915,3.9205,3.915,3.915,455300.0
2006-05-15 13:20:00,7.14,7.16,7.14,7.15,690500.0,3.915,3.9259,3.915,3.9205,690500.0
2006-05-15 13:30:00,7.15,7.16,7.15,7.16,183500.0,3.9205,3.9259,3.9205,3.9259,183500.0
2006-05-15 13:40:00,7.15,7.16,7.11,7.11,442000.0,3.9205,3.9259,3.8985,3.8985,442000.0
2006-05-15 13:50:00,7.11,7.14,7.11,7.13,469100.0,3.8985,3.915,3.8985,3.9095,469100.0
2006-05-15 14:00:00,7.13,7.14,7.11,7.12,429100.0,3.9095,3.915,3.8985,3.904,429100.0
2006-05-15 14:10:00,7.12,7.13,7.07,7.1,752500.0,3.904,3.9095,3.8766,3.893,752500.0
2006-05-15 14:20:00,7.1,7.11,7.09,7.11,234700.0,3.893,3.8985,3.8876,3.8985,234700.0
2006-05-15 14:30:00,7.1,7.11,7.09,7.09,632800.0,3.893,3.8985,3.8876,3.8876,632800.0
2006-05-15 14:40:00,7.09,7.1,7.08,7.09,379100.0,3.8876,3.893,3.8821,3.8876,379100.0
2006-05-15 14:50:00,7.1,7.1,7.08,7.08,238900.0,3.893,3.893,3.8821,3.8821,238900.0
2006-05-15 15:00:00,7.08,7.1,7.07,7.1,587200.0,3.8821,3.893,3.8766,3.893,587200.0
2006-05-15 15:10:00,7.09,7.12,7.09,7.1,341800.0,3.8876,3.904,3.8876,3.893,341800.0
2006-05-15 15:20:00,7.1,7.13,7.09,7.09,647700.0,3.893,3.9095,3.8876,3.8876,647700.0
2006-05-15 15:30:00,7.1,7.11,7.09,7.1,359700.0,3.893,3.8985,3.8876,3.893,359700.0
2006-05-15 15:40:00,7.1,7.12,7.1,7.11,506900.0,3.893,3.904,3.893,3.8985,506900.0
2006-05-15 15:50:00,7.11,7.14,7.1,7.12,1092000.0,3.8985,3.915,3.893,3.904,1092000.0
2006-05-16 09:30:00,7.13,7.14,7.09,7.1,514900.0,3.9095,3.915,3.8876,3.893,514900.0
2006-05-16 09:40:00,7.1,7.12,7.09,7.11,349600.0,3.893,3.904,3.8876,3.8985,349600.0
2006-05-16 09:50:00,7.12,7.12,7.1,7.12,295700.0,3.904,3.904,3.893,3.904,295700.0
2006-05-16 10:00:00,7.12,7.13,7.11,7.11,395700.0,3.904,3.9095,3.8985,3.8985,395700.0
2006-05-16 10:10:00,7.11,7.12,7.1,7.12,280000.0,3.8985,3.904,3.893,3.904,280000.0
2006-05-16 10:20:00,7.12,7.12,7.11,7.11,130000.0,3.904,3.904,3.8985,3.8985,130000.0
2006-05-16 10:30:00,7.11,7.12,7.1,7.11,300800.0,3.8985,3.904,3.893,3.8985,300800.0
2006-05-16 10:40:00,7.12,7.13,7.11,7.12,591200.0,3.904,3.9095,3.8985,3.904,591200.0
2006-05-16 10:50:00,7.11,7.13,7.11,7.11,400900.0,3.8985,3.9095,3.8985,3.8985,400900.0
2006-05-16 11:00:00,7.11,7.12,7.11,7.11,1034200.0,3.8985,3.904,3.8985,3.8985,1034200.0
2006-05-16 11:10:00,7.12,7.12,7.11,7.12,180500.0,3.904,3.904,3.8985,3.904,180500.0
2006-05-16 11:20:00,7.12,7.12,7.1,7.12,617200.0,3.904,3.904,3.893,3.904,617200.0
2006-05-16 11:30:00,7.12,7.12,7.11,7.11,371300.0,3.904,3.904,3.8985,3.8985,371300.0
2006-05-16 11:40:00,7.11,7.12,7.09,7.1,547400.0,3.8985,3.904,3.8876,3.893,547400.0
2006-05-16 11:50:00,7.1,7.11,7.09,7.1,124400.0,3.893,3.8985,3.8876,3.893,124400.0
2006-05-16 12:00:00,7.1,7.11,7.1,7.11,144100.0,3.893,3.8985,3.893,3.8985,144100.0
2006-05-16 12:10:00,7.1,7.11,7.08,7.11,290400.0,3.893,3.8985,3.8821,3.8985,290400.0
2006-05-16 12:20:00,7.1,7.1,7.05,7.05,630200.0,3.893,3.893,3.8656,3.8656,630200.0
2006-05-16 12:30:00,7.06,7.08,7.05,7.08,389700.0,3.8711,3.8821,3.8656,3.8821,389700.0
2006-05-16 12:40:00,7.08,7.08,7.07,7.07,106900.0,3.8821,3.8821,3.8766,3.8766,106900.0
2006-05-16 12:50:00,7.07,7.08,7.07,7.08,90700.0,3.8766,3.8821,3.8766,3.8821,90700.0
2006-05-16 13:00:00,7.08,7.08,7.07,7.08,48500.0,3.8821,3.8821,3.8766,3.8821,48500.0
2006-05-16 13:10:00,7.08,7.08,7.07,7.07,197100.0,3.8821,3.8821,3.8766,3.8766,197100.0
2006-05-16 13:20:00,7.08,7.08,7.06,7.06,232000.0,3.8821,3.8821,3.8711,3.8711,232000.0
2006-05-16 13:30:00,7.06,7.08,7.06,7.07,318100.0,3.8711,3.8821,3.8711,3.8766,318100.0
2006-05-16 13:40:00,7.07,7.08,7.05,7.06,136700.0,3.8766,3.8821,3.8656,3.8711,136700.0
2006-05-16 13:50:00,7.06,7.06,7.05,7.06,101900.0,3.8711,3.8711,3.8656,3.8711,101900.0
2006-05-16 14:00:00,7.06,7.07,7.05,7.07,249000.0,3.8711,3.8766,3.8656,3.8766,249000.0
2006-05-16 14:10:00,7.06,7.07,7.05,7.06,130800.0,3.8711,3.8766,3.8656,3.8711,130800.0
2006-05-16 14:20:00,7.05,7.06,7.01,7.02,763500.0,3.8656,3.8711,3.8437,3.8492,763500.0
2006-05-16 14:30:00,7.02,7.04,7.0,7.04,874900.0,3.8492,3.8601,3.8382,3.8601,874900.0
2006-05-16 14:40:00,7.03,7.04,6.99,7.0,1030000.0,3.8547,3.8601,3.8327,3.8382,1030000.0
2006-05-16 14:50:00,6.99,7.01,6.99,6.99,669800.0,3.8327,3.8437,3.8327,3.8327,669800.0
2006-05-16 15:00:00,6.99,7.01,6.99,7.0,341200.0,3.8327,3.8437,3.8327,3.8382,341200.0
2006-05-16 15:10:00,7.0,7.01,6.98,7.0,666400.0,3.8382,3.8437,3.8272,3.8382,666400.0
2006-05-16 15:20:00,7.0,7.05,6.98,7.03,1152300.0,3.8382,3.8656,3.8272,3.8547,1152300.0
2006-05-16 15:30:00,7.03,7.04,7.01,7.02,1069400.0,3.8547,3.8601,3.8437,3.8492,1069400.0
2006-05-16 15:40:00,7.01,7.03,7.01,7.03,847500.0,3.8437,3.8547,3.8437,3.8547,847500.0
2006-05-16 15:50:00,7.03,7.04,7.01,7.03,1418500.0,3.8547,3.8601,3.8437,3.8547,1418500.0
2006-05-17 09:30:00,7.02,7.02,6.69,6.99,879700.0,3.8492,3.8492,3.6682,3.8327,879700.0
2006-05-17 09:40:00,6.98,7.0,6.97,6.99,793400.0,3.8272,3.8382,3.8218,3.8327,793400.0
2006-05-17 09:50:00,6.99,7.05,6.98,7.01,801500.0,3.8327,3.8656,3.8272,3.8437,801500.0
2006-05-17 10:00:00,7.01,7.02,7.0,7.01,343700.0,3.8437,3.8492,3.8382,3.8437,343700.0
2006-05-17 10:10:00,7.01,7.03,6.99,7.03,993800.0,3.8437,3.8547,3.8327,3.8547,993800.0
2006-05-17 10:20:00,7.02,7.03,7.01,7.02,238400.0,3.8492,3.8547,3.8437,3.8492,238400.0
2006-05-17 10:30:00,7.02,7.03,7.01,7.02,189500.0,3.8492,3.8547,3.8437,3.8492,189500.0
2006-05-17 10:40:00,7.01,7.02,7.01,7.02,148800.0,3.8437,3.8492,3.8437,3.8492,148800.0
2006-05-17 10:50:00,7.02,7.04,7.01,7.02,409700.0,3.8492,3.8601,3.8437,3.8492,409700.0
2006-05-17 11:00:00,7.02,7.03,6.99,6.99,287800.0,3.8492,3.8547,3.8327,3.8327,287800.0
2006-05-17 11:10:00,6.99,7.0,6.94,6.95,1373100.0,3.8327,3.8382,3.8053,3.8108,1373100.0
2006-05-17 11:20:00,6.95,6.97,6.94,6.95,959800.0,3.8108,3.8218,3.8053,3.8108,959800.0
2006-05-17 11:30:00,6.94,6.95,6.94,6.94,246100.0,3.8053,3.8108,3.8053,3.8053,246100.0
2006-05-17 11:40:00,6.95,6.97,6.94,6.96,898700.0,3.8108,3.8218,3.8053,3.8163,898700.0
2006-05-17 11:50:00,6.95,6.98,6.95,6.97,413200.0,3.8108,3.8272,3.8108,3.8218,413200.0
2006-05-17 12:00:00,6.97,6.98,6.97,6.97,115900.0,3.8218,3.8272,3.8218,3.8218,115900.0
2006-05-17 12:10:00,6.97,6.98,6.96,6.96,233600.0,3.8218,3.8272,3.8163,3.8163,233600.0
2006-05-17 12:20:00,6.97,6.97,6.96,6.97,269900.0,3.8218,3.8218,3.8163,3.8218,269900.0
2006-05-17 12:30:00,6.96,7.01,6.96,7.0,662900.0,3.8163,3.8437,3.8163,3.8382,662900.0
2006-05-17 12:40:00,7.0,7.02,6.96,6.99,288900.0,3.8382,3.8492,3.8163,3.8327,288900.0
2006-05-17 12:50:00,6.98,6.99,6.97,6.97,102000.0,3.8272,3.8327,3.8218,3.8218,102000.0
2006-05-17 13:00:00,6.98,6.99,6.97,6.97,233200.0,3.8272,3.8327,3.8218,3.8218,233200.0
2006-05-17 13:10:00,6.97,6.99,6.97,6.98,413600.0,3.8218,3.8327,3.8218,3.8272,413600.0
2006-05-17 13:20:00,6.98,6.99,6.97,6.98,367300.0,3.8272,3.8327,3.8218,3.8272,367300.0
2006-05-17 13:30:00,6.98,6.98,6.97,6.98,102900.0,3.8272,3.8272,3.8218,3.8272,102900.0
2006-05-17 13:40:00,6.97,6.98,6.97,6.97,172700.0,3.8218,3.8272,3.8218,3.8218,172700.0
2006-05-17 13:50:00,6.98,6.98,6.96,6.97,590400.0,3.8272,3.8272,3.8163,3.8218,590400.0
2006-05-17 14:00:00,6.97,6.97,6.95,6.96,341100.0,3.8218,3.8218,3.8108,3.8163,341100.0
2006-05-17 14:10:00,6.96,6.96,6.93,6.94,608000.0,3.8163,3.8163,3.7998,3.8053,608000.0
2006-05-17 14:20:00,6.94,6.95,6.93,6.94,408700.0,3.8053,3.8108,3.7998,3.8053,408700.0
2006-05-17 14:30:00,6.95,6.95,6.94,6.94,467600.0,3.8108,3.8108,3.8053,3.8053,467600.0
2006-05-17 14:40:00,6.94,6.95,6.91,6.93,713700.0,3.8053,3.8108,3.7889,3.7998,713700.0
2006-05-17 14:50:00,6.93,6.93,6.9,6.91,593700.0,3.7998,3.7998,3.7834,3.7889,593700.0
2006-05-17 15:00:00,6.91,6.92,6.9,6.92,666900.0,3.7889,3.7944,3.7834,3.7944,666900.0
2006-05-17 15:10:00,6.91,6.94,6.91,6.93,367600.0,3.7889,3.8053,3.7889,3.7998,367600.0
2006-05-17 15:20:00,6.93,6.96,6.92,6.96,588600.0,3.7998,3.8163,3.7944,3.8163,588600.0
2006-05-17 15:30:00,6.95,6.96,6.92,6.92,646500.0,3.8108,3.8163,3.7944,3.7944,646500.0
2006-05-17 15:40:00,6.92,6.93,6.92,6.93,270600.0,3.7944,3.7998,3.7944,3.7998,270600.0
2006-05-17 15:50:00,6.92,6.93,6.91,6.92,625000.0,3.7944,3.7998,3.7889,3.7944,625000.0
2006-05-18 09:30:00,6.92,7.0,6.92,6.96,1035600.0,3.7944,3.8382,3.7944,3.8163,1035600.0
2006-05-18 09:40:00,6.96,6.98,6.94,6.95,324700.0,3.8163,3.8272,3.8053,3.8108,324700.0
2006-05-18 09:50:00,6.95,6.96,6.94,6.95,249100.0,3.8108,3.8163,3.8053,3.8108,249100.0
2006-05-18 10:00:00,6.95,6.96,6.93,6.93,297400.0,3.8108,3.8163,3.7998,3.7998,297400.0
2006-05-18 10:10:00,6.94,6.95,6.92,6.94,479700.0,3.8053,3.8108,3.7944,3.8053,479700.0
2006-05-18 10:20:00,6.94,6.95,6.94,6.94,124000.0,3.8053,3.8108,3.8053,3.8053,124000.0
2006-05-18 10:30:00,6.95,6.95,6.93,6.94,213800.0,3.8108,3.8108,3.7998,3.8053,213800.0
2006-05-18 10:40:00,6.95,6.96,6.94,6.95,328000.0,3.8108,3.8163,3.8053,3.8108,328000.0
2006-05-18 10:50:00,6.96,6.98,6.95,6.96,502500.0,3.8163,3.8272,3.8108,3.8163,502500.0
2006-05-18 11:00:00,6.96,6.97,6.95,6.96,301100.0,3.8163,3.8218,3.8108,3.8163,301100.0
2006-05-18 11:10:00,6.96,6.96,6.93,6.94,631300.0,3.8163,3.8163,3.7998,3.8053,631300.0
2006-05-18 11:20:00,6.93,6.96,6.92,6.95,901800.0,3.7998,3.8163,3.7944,3.8108,901800.0
2006-05-18 11:30:00,6.94,6.95,6.9,6.92,841600.0,3.8053,3.8108,3.7834,3.7944,841600.0
2006-05-18 11:40:00,6.92,6.92,6.91,6.92,149600.0,3.7944,3.7944,3.7889,3.7944,149600.0
2006-05-18 11:50:00,6.91,6.92,6.9,6.91,251700.0,3.7889,3.7944,3.7834,3.7889,251700.0
2006-05-18 12:00:00,6.9,6.93,6.9,6.92,316100.0,3.7834,3.7998,3.7834,3.7944,316100.0
2006-05-18 12:10:00,6.93,6.95,6.92,6.93,375000.0,3.7998,3.8108,3.7944,3.7998,375000.0
2006-05-18 12:20:00,6.93,6.93,6.92,6.93,118500.0,3.7998,3.7998,3.7944,3.7998,118500.0
2006-05-18 12:30:00,6.93,6.94,6.93,6.93,104100.0,3.7998,3.8053,3.7998,3.7998,104100.0
2006-05-18 12:40:00,6.94,6.94,6.93,6.93,56700.0,3.8053,3.8053,3.7998,3.7998,56700.0
2006-05-18 12:50:00,6.94,6.94,6.93,6.93,64000.0,3.8053,3.8053,3.7998,3.7998,64000.0
2006-05-18 13:00:00,6.94,6.95,6.93,6.95,171600.0,3.8053,3.8108,3.7998,3.8108,171600.0
2006-05-18 13:10:00,6.95,6.95,6.94,6.94,83500.0,3.8108,3.8108,3.8053,3.8053,83500.0
2006-05-18 13:20:00,6.95,6.95,6.94,6.94,93400.0,3.8108,3.8108,3.8053,3.8053,93400.0
2006-05-18 13:30:00,6.95,6.96,6.94,6.95,354600.0,3.8108,3.8163,3.8053,3.8108,354600.0
2006-05-18 13:40:00,6.96,6.96,6.95,6.95,172600.0,3.8163,3.8163,3.8108,3.8108,172600.0
2006-05-18 13:50:00,6.96,7.01,6.95,7.0,1379400.0,3.8163,3.8437,3.8108,3.8382,1379400.0
2006-05-18 14:00:00,6.99,7.0,6.96,6.99,836900.0,3.8327,3.8382,3.8163,3.8327,836900.0
2006-05-18 14:10:00,6.99,7.01,6.98,6.99,592400.0,3.8327,3.8437,3.8272,3.8327,592400.0
2006-05-18 14:20:00,6.99,6.99,6.98,6.99,168700.0,3.8327,3.8327,3.8272,3.8327,168700.0
2006-05-18 14:30:00,6.99,7.0,6.98,6.99,431900.0,3.8327,3.8382,3.8272,3.8327,431900.0
2006-05-18 14:40:00,7.0,7.0,6.99,6.99,270100.0,3.8382,3.8382,3.8327,3.8327,270100.0
2006-05-18 14:50:00,6.99,7.0,6.98,6.99,226000.0,3.8327,3.8382,3.8272,3.8327,226000.0
2006-05-18 15:00:00,6.98,6.99,6.96,6.97,145300.0,3.8272,3.8327,3.8163,3.8218,145300.0
2006-05-18 15:10:00,6.97,6.97,6.94,6.94,340700.0,3.8218,3.8218,3.8053,3.8053,340700.0
2006-05-18 15:20:00,6.95,6.95,6.91,6.92,492100.0,3.8108,3.8108,3.7889,3.7944,492100.0
2006-05-18 15:30:00,6.92,6.92,6.9,6.91,543900.0,3.7944,3.7944,3.7834,3.7889,543900.0
2006-05-18 15:40:00,6.91,6.92,6.9,6.9,778300.0,3.7889,3.7944,3.7834,3.7834,778300.0
2006-05-18 15:50:00,6.9,6.91,6.9,6.9,943700.0,3.7834,3.7889,3.7834,3.7834,943700.0
2006-05-19 09:30:00,6.98,6.98,6.95,6.97,1267800.0,3.8272,3.8272,3.8108,3.8218,1267800.0
2006-05-19 09:40:00,6.96,6.98,6.95,6.98,480700.0,3.8163,3.8272,3.8108,3.8272,480700.0
2006-05-19 09:50:00,6.98,6.99,6.92,6.94,478500.0,3.8272,3.8327,3.7944,3.8053,478500.0
2006-05-19 10:00:00,6.93,6.96,6.93,6.95,157800.0,3.7998,3.8163,3.7998,3.8108,157800.0
2006-05-19 10:10:00,6.95,6.96,6.94,6.95,184000.0,3.8108,3.8163,3.8053,3.8108,184000.0
2006-05-19 10:20:00,6.94,6.95,6.93,6.94,206600.0,3.8053,3.8108,3.7998,3.8053,206600.0
2006-05-19 10:30:00,6.95,6.95,6.94,6.95,168500.0,3.8108,3.8108,3.8053,3.8108,168500.0
2006-05-19 10:40:00,6.94,6.95,6.94,6.94,204500.0,3.8053,3.8108,3.8053,3.8053,204500.0
2006-05-19 10:50:00,6.95,6.95,6.94,6.94,115000.0,3.8108,3.8108,3.8053,3.8053,115000.0
2006-05-19 11:00:00,6.95,6.95,6.94,6.94,138600.0,3.8108,3.8108,3.8053,3.8053,138600.0
2006-05-19 11:10:00,6.94,6.94,6.9,6.92,423200.0,3.8053,3.8053,3.7834,3.7944,423200.0
2006-05-19 11:20:00,6.91,6.94,6.91,6.91,498900.0,3.7889,3.8053,3.7889,3.7889,498900.0
2006-05-19 11:30:00,6.91,6.92,6.9,6.9,302900.0,3.7889,3.7944,3.7834,3.7834,302900.0
2006-05-19 11:40:00,6.91,6.91,6.9,6.91,262100.0,3.7889,3.7889,3.7834,3.7889,262100.0
2006-05-19 11:50:00,6.9,6.91,6.89,6.9,364200.0,3.7834,3.7889,3.7779,3.7834,364200.0
2006-05-19 12:00:00,6.91,6.92,6.9,6.91,418600.0,3.7889,3.7944,3.7834,3.7889,418600.0
2006-05-19 12:10:00,6.92,6.94,6.91,6.94,183300.0,3.7944,3.8053,3.7889,3.8053,183300.0
2006-05-19 12:20:00,6.94,6.94,6.93,6.93,90000.0,3.8053,3.8053,3.7998,3.7998,90000.0
2006-05-19 12:30:00,6.93,6.94,6.93,6.93,267100.0,3.7998,3.8053,3.7998,3.7998,267100.0
2006-05-19 12:40:00,6.93,6.95,6.93,6.94,436000.0,3.7998,3.8108,3.7998,3.8053,436000.0
2006-05-19 12:50:00,6.94,6.99,6.94,6.97,849900.0,3.8053,3.8327,3.8053,3.8218,849900.0
2006-05-19 13:00:00,6.97,6.99,6.96,6.97,218400.0,3.8218,3.8327,3.8163,3.8218,218400.0
2006-05-19 13:10:00,6.98,6.99,6.97,6.98,490500.0,3.8272,3.8327,3.8218,3.8272,490500.0
2006-05-19 13:20:00,6.98,7.01,6.98,6.99,484000.0,3.8272,3.8437,3.8272,3.8327,484000.0
2006-05-19 13:30:00,7.0,7.0,6.99,6.99,147700.0,3.8382,3.8382,3.8327,3.8327,147700.0
2006-05-19 13:40:00,7.0,7.02,6.99,7.02,590400.0,3.8382,3.8492,3.8327,3.8492,590400.0
2006-05-19 13:50:00,7.02,7.03,6.98,6.98,224500.0,3.8492,3.8547,3.8272,3.8272,224500.0
2006-05-19 14:00:00,6.98,7.0,6.98,6.99,217500.0,3.8272,3.8382,3.8272,3.8327,217500.0
2006-05-19 14:10:00,6.99,7.01,6.98,7.0,281400.0,3.8327,3.8437,3.8272,3.8382,281400.0
2006-05-19 14:20:00,7.0,7.02,7.0,7.02,234500.0,3.8382,3.8492,3.8382,3.8492,234500.0
2006-05-19 14:30:00,7.01,7.02,6.98,6.99,686700.0,3.8437,3.8492,3.8272,3.8327,686700.0
2006-05-19 14:40:00,6.99,7.0,6.99,6.99,344800.0,3.8327,3.8382,3.8327,3.8327,344800.0
2006-05-19 14:50:00,6.99,7.0,6.99,6.99,115700.0,3.8327,3.8382,3.8327,3.8327,115700.0
2006-05-19 15:00:00,6.99,7.0,6.99,6.99,293600.0,3.8327,3.8382,3.8327,3.8327,293600.0
2006-05-19 15:10:00,6.99,7.02,6.99,7.01,637600.0,3.8327,3.8492,3.8327,3.8437,637600.0
2006-05-19 15:20:00,7.01,7.02,7.0,7.0,272200.0,3.8437,3.8492,3.8382,3.8382,272200.0
2006-05-19 15:30:00,7.0,7.02,7.0,7.01,396600.0,3.8382,3.8492,3.8382,3.8437,396600.0
2006-05-19 15:40:00,7.01,7.04,7.01,7.04,970000.0,3.8437,3.8601,3.8437,3.8601,970000.0
2006-05-19 15:50:00,7.03,7.05,7.03,7.03,715200.0,3.8547,3.8656,3.8547,3.8547,715200.0
2006-05-22 09:30:00,7.0,7.0,6.9,6.94,995600.0,3.8382,3.8382,3.7834,3.8053,995600.0
2006-05-22 09:40:00,6.92,6.94,6.9,6.91,836900.0,3.7944,3.8053,3.7834,3.7889,836900.0
2006-05-22 09:50:00,6.92,6.92,6.85,6.88,1628600.0,3.7944,3.7944,3.756,3.7724,1628600.0
2006-05-22 10:00:00,6.87,6.9,6.86,6.89,1001500.0,3.7669,3.7834,3.7615,3.7779,1001500.0
2006-05-22 10:10:00,6.9,6.92,6.89,6.92,497800.0,3.7834,3.7944,3.7779,3.7944,497800.0
2006-05-22 10:20:00,6.91,6.92,6.89,6.89,323000.0,3.7889,3.7944,3.7779,3.7779,323000.0
2006-05-22 10:30:00,6.89,6.92,6.89,6.9,841400.0,3.7779,3.7944,3.7779,3.7834,841400.0
2006-05-22 10:40:00,6.9,6.91,6.88,6.88,442600.0,3.7834,3.7889,3.7724,3.7724,442600.0
2006-05-22 10:50:00,6.88,6.89,6.86,6.87,714600.0,3.7724,3.7779,3.7615,3.7669,714600.0
2006-05-22 11:00:00,6.87,6.88,6.86,6.87,647100.0,3.7669,3.7724,3.7615,3.7669,647100.0
2006-05-22 11:10:00,6.87,6.87,6.85,6.85,1294500.0,3.7669,3.7669,3.756,3.756,1294500.0
2006-05-22 11:20:00,6.86,6.86,6.85,6.85,629300.0,3.7615,3.7615,3.756,3.756,629300.0
2006-05-22 11:30:00,6.86,6.88,6.85,6.87,2064100.0,3.7615,3.7724,3.756,3.7669,2064100.0
2006-05-22 11:40:00,6.88,6.88,6.85,6.86,426300.0,3.7724,3.7724,3.756,3.7615,426300.0
2006-05-22 11:50:00,6.86,6.86,6.81,6.84,1106900.0,3.7615,3.7615,3.734,3.7505,1106900.0
2006-05-22 12:00:00,6.84,6.9,6.83,6.88,605400.0,3.7505,3.7834,3.745,3.7724,605400.0
2006-05-22 12:10:00,6.89,6.93,6.89,6.89,534000.0,3.7779,3.7998,3.7779,3.7779,534000.0
2006-05-22 12:20:00,6.89,6.9,6.85,6.87,565100.0,3.7779,3.7834,3.756,3.7669,565100.0
2006-05-22 12:30:00,6.88,6.93,6.86,6.92,843200.0,3.7724,3.7998,3.7615,3.7944,843200.0
2006-05-22 12:40:00,6.92,6.94,6.92,6.93,1093500.0,3.7944,3.8053,3.7944,3.7998,1093500.0
2006-05-22 12:50:00,6.93,6.94,6.9,6.91,1343000.0,3.7998,3.8053,3.7834,3.7889,1343000.0
2006-05-22 13:00:00,6.9,6.94,6.9,6.93,655300.0,3.7834,3.8053,3.7834,3.7998,655300.0
2006-05-22 13:10:00,6.93,6.94,6.92,6.93,418300.0,3.7998,3.8053,3.7944,3.7998,418300.0
2006-05-22 13:20:00,6.93,6.94,6.92,6.93,97400.0,3.7998,3.8053,3.7944,3.7998,97400.0
2006-05-22 13:30:00,6.93,6.93,6.92,6.92,48000.0,3.7998,3.7998,3.7944,3.7944,48000.0
2006-05-22 13:40:00,6.92,6.93,6.92,6.92,132400.0,3.7944,3.7998,3.7944,3.7944,132400.0
2006-05-22 13:50:00,6.92,6.93,6.9,6.9,471700.0,3.7944,3.7998,3.7834,3.7834,471700.0
2006-05-22 14:00:00,6.9,6.92,6.87,6.88,796700.0,3.7834,3.7944,3.7669,3.7724,796700.0
2006-05-22 14:10:00,6.88,6.91,6.87,6.89,526400.0,3.7724,3.7889,3.7669,3.7779,526400.0
2006-05-22 14:20:00,6.89,6.93,6.89,6.92,616600.0,3.7779,3.7998,3.7779,3.7944,616600.0
2006-05-22 14:30:00,6.93,6.93,6.9,6.91,360300.0,3.7998,3.7998,3.7834,3.7889,360300.0
2006-05-22 14:40:00,6.9,6.91,6.88,6.88,435300.0,3.7834,3.7889,3.7724,3.7724,435300.0
2006-05-22 14:50:00,6.88,6.9,6.88,6.89,615300.0,3.7724,3.7834,3.7724,3.7779,615300.0
2006-05-22 15:00:00,6.89,6.92,6.89,6.91,506300.0,3.7779,3.7944,3.7779,3.7889,506300.0
2006-05-22 15:10:00,6.91,6.91,6.9,6.9,425900.0,3.7889,3.7889,3.7834,3.7834,425900.0
2006-05-22 15:20:00,6.91,6.92,6.9,6.92,778000.0,3.7889,3.7944,3.7834,3.7944,778000.0
2006-05-22 15:30:00,6.92,6.94,6.91,6.94,802600.0,3.7944,3.8053,3.7889,3.8053,802600.0
2006-05-22 15:40:00,6.94,6.94,6.9,6.91,799000.0,3.8053,3.8053,3.7834,3.7889,799000.0
2006-05-22 15:50:00,6.91,6.91,6.89,6.9,737300.0,3.7889,3.7889,3.7779,3.7834,737300.0
2006-05-23 09:30:00,6.96,6.96,6.88,6.92,870100.0,3.8163,3.8163,3.7724,3.7944,870100.0
2006-05-23 09:40:00,6.92,6.94,6.91,6.91,299900.0,3.7944,3.8053,3.7889,3.7889,299900.0
2006-05-23 09:50:00,6.91,6.93,6.9,6.92,327900.0,3.7889,3.7998,3.7834,3.7944,327900.0
2006-05-23 10:00:00,6.91,6.92,6.88,6.91,476500.0,3.7889,3.7944,3.7724,3.7889,476500.0
2006-05-23 10:10:00,6.91,6.92,6.87,6.88,787600.0,3.7889,3.7944,3.7669,3.7724,787600.0
2006-05-23 10:20:00,6.88,6.89,6.86,6.87,482900.0,3.7724,3.7779,3.7615,3.7669,482900.0
2006-05-23 10:30:00,6.87,6.87,6.85,6.86,295700.0,3.7669,3.7669,3.756,3.7615,295700.0
2006-05-23 10:40:00,6.85,6.86,6.84,6.85,473300.0,3.756,3.7615,3.7505,3.756,473300.0
2006-05-23 10:50:00,6.84,6.86,6.83,6.85,1014600.0,3.7505,3.7615,3.745,3.756,1014600.0
2006-05-23 11:00:00,6.85,6.85,6.84,6.84,641100.0,3.756,3.756,3.7505,3.7505,641100.0
2006-05-23 11:10:00,6.84,6.85,6.83,6.85,588700.0,3.7505,3.756,3.745,3.756,588700.0
2006-05-23 11:20:00,6.85,6.85,6.83,6.84,295600.0,3.756,3.756,3.745,3.7505,295600.0
2006-05-23 11:30:00,6.84,6.84,6.83,6.84,256300.0,3.7505,3.7505,3.745,3.7505,256300.0
2006-05-23 11:40:00,6.84,6.86,6.83,6.84,1020000.0,3.7505,3.7615,3.745,3.7505,1020000.0
2006-05-23 11:50:00,6.85,6.85,6.84,6.85,253000.0,3.756,3.756,3.7505,3.756,253000.0
2006-05-23 12:00:00,6.84,6.87,6.84,6.87,1013300.0,3.7505,3.7669,3.7505,3.7669,1013300.0
2006-05-23 12:10:00,6.86,6.87,6.85,6.85,254300.0,3.7615,3.7669,3.756,3.756,254300.0
2006-05-23 12:20:00,6.85,6.86,6.84,6.84,273900.0,3.756,3.7615,3.7505,3.7505,273900.0
2006-05-23 12:30:00,6.84,6.85,6.84,6.84,71000.0,3.7505,3.756,3.7505,3.7505,71000.0
2006-05-23 12:40:00,6.84,6.85,6.84,6.84,457600.0,3.7505,3.756,3.7505,3.7505,457600.0
2006-05-23 12:50:00,6.85,6.85,6.83,6.84,1392700.0,3.756,3.756,3.745,3.7505,1392700.0
2006-05-23 13:00:00,6.84,6.84,6.83,6.83,141400.0,3.7505,3.7505,3.745,3.745,141400.0
2006-05-23 13:10:00,6.83,6.84,6.83,6.84,210000.0,3.745,3.7505,3.745,3.7505,210000.0
2006-05-23 13:20:00,6.84,6.84,6.83,6.84,120000.0,3.7505,3.7505,3.745,3.7505,120000.0
2006-05-23 13:30:00,6.84,6.84,6.83,6.84,256500.0,3.7505,3.7505,3.745,3.7505,256500.0
2006-05-23 13:40:00,6.84,6.84,6.83,6.84,252800.0,3.7505,3.7505,3.745,3.7505,252800.0
2006-05-23 13:50:00,6.84,6.84,6.83,6.84,399800.0,3.7505,3.7505,3.745,3.7505,399800.0
2006-05-23 14:00:00,6.84,6.84,6.82,6.82,662900.0,3.7505,3.7505,3.7395,3.7395,662900.0
2006-05-23 14:10:00,6.82,6.85,6.81,6.85,1601500.0,3.7395,3.756,3.734,3.756,1601500.0
2006-05-23 14:20:00,6.84,6.87,6.84,6.86,1120800.0,3.7505,3.7669,3.7505,3.7615,1120800.0
2006-05-23 14:30:00,6.86,6.92,6.85,6.91,1559100.0,3.7615,3.7944,3.756,3.7889,1559100.0
2006-05-23 14:40:00,6.9,6.93,6.88,6.89,971400.0,3.7834,3.7998,3.7724,3.7779,971400.0
2006-05-23 14:50:00,6.89,6.9,6.88,6.89,748600.0,3.7779,3.7834,3.7724,3.7779,748600.0
2006-05-23 15:00:00,6.89,6.91,6.88,6.88,1073000.0,3.7779,3.7889,3.7724,3.7724,1073000.0
2006-05-23 15:10:00,6.89,6.9,6.87,6.89,929100.0,3.7779,3.7834,3.7669,3.7779,929100.0
2006-05-23 15:20:00,6.89,6.9,6.85,6.86,726500.0,3.7779,3.7834,3.756,3.7615,726500.0
2006-05-23 15:30:00,6.86,6.87,6.85,6.86,949200.0,3.7615,3.7669,3.756,3.7615,949200.0
2006-05-23 15:40:00,6.86,6.88,6.84,6.87,1466500.0,3.7615,3.7724,3.7505,3.7669,1466500.0
2006-05-23 15:50:00,6.88,6.88,6.84,6.85,1511900.0,3.7724,3.7724,3.7505,3.756,1511900.0
2006-05-24 09:30:00,6.92,6.92,6.85,6.85,535300.0,3.7944,3.7944,3.756,3.756,535300.0
2006-05-24 09:40:00,6.86,6.89,6.85,6.89,848500.0,3.7615,3.7779,3.756,3.7779,848500.0
2006-05-24 09:50:00,6.89,6.89,6.86,6.87,322000.0,3.7779,3.7779,3.7615,3.7669,322000.0
2006-05-24 10:00:00,6.87,6.88,6.86,6.88,365500.0,3.7669,3.7724,3.7615,3.7724,365500.0
2006-05-24 10:10:00,6.87,6.88,6.86,6.87,254000.0,3.7669,3.7724,3.7615,3.7669,254000.0
2006-05-24 10:20:00,6.87,6.92,6.86,6.91,497500.0,3.7669,3.7944,3.7615,3.7889,497500.0
2006-05-24 10:30:00,6.91,6.97,6.91,6.97,1018800.0,3.7889,3.8218,3.7889,3.8218,1018800.0
2006-05-24 10:40:00,6.97,6.97,6.92,6.94,653800.0,3.8218,3.8218,3.7944,3.8053,653800.0
2006-05-24 10:50:00,6.93,6.98,6.93,6.96,669000.0,3.7998,3.8272,3.7998,3.8163,669000.0
2006-05-24 11:00:00,6.97,6.98,6.94,6.94,431800.0,3.8218,3.8272,3.8053,3.8053,431800.0
2006-05-24 11:10:00,6.94,6.96,6.94,6.95,423900.0,3.8053,3.8163,3.8053,3.8108,423900.0
2006-05-24 11:20:00,6.95,6.96,6.91,6.92,420500.0,3.8108,3.8163,3.7889,3.7944,420500.0
2006-05-24 11:30:00,6.92,6.92,6.89,6.92,562800.0,3.7944,3.7944,3.7779,3.7944,562800.0
2006-05-24 11:40:00,6.91,6.94,6.88,6.9,384700.0,3.7889,3.8053,3.7724,3.7834,384700.0
2006-05-24 11:50:00,6.9,6.95,6.9,6.95,631700.0,3.7834,3.8108,3.7834,3.8108,631700.0
2006-05-24 12:00:00,6.95,6.98,6.94,6.98,907300.0,3.8108,3.8272,3.8053,3.8272,907300.0
2006-05-24 12:10:00,6.98,7.0,6.96,6.96,753400.0,3.8272,3.8382,3.8163,3.8163,753400.0
2006-05-24 12:20:00,6.96,6.97,6.93,6.93,370000.0,3.8163,3.8218,3.7998,3.7998,370000.0
2006-05-24 12:30:00,6.94,6.95,6.92,6.92,517900.0,3.8053,3.8108,3.7944,3.7944,517900.0
2006-05-24 12:40:00,6.92,6.93,6.91,6.91,456100.0,3.7944,3.7998,3.7889,3.7889,456100.0
2006-05-24 12:50:00,6.92,6.92,6.91,6.91,218800.0,3.7944,3.7944,3.7889,3.7889,218800.0
2006-05-24 13:00:00,6.9,6.92,6.88,6.91,524600.0,3.7834,3.7944,3.7724,3.7889,524600.0
2006-05-24 13:10:00,6.91,6.92,6.89,6.89,228800.0,3.7889,3.7944,3.7779,3.7779,228800.0
2006-05-24 13:20:00,6.89,6.9,6.87,6.88,298700.0,3.7779,3.7834,3.7669,3.7724,298700.0
2006-05-24 13:30:00,6.87,6.88,6.87,6.87,245100.0,3.7669,3.7724,3.7669,3.7669,245100.0
2006-05-24 13:40:00,6.87,6.91,6.87,6.9,951200.0,3.7669,3.7889,3.7669,3.7834,951200.0
2006-05-24 13:50:00,6.89,6.9,6.88,6.89,249400.0,3.7779,3.7834,3.7724,3.7779,249400.0
2006-05-24 14:00:00,6.89,6.89,6.87,6.88,423100.0,3.7779,3.7779,3.7669,3.7724,423100.0
2006-05-24 14:10:00,6.88,6.91,6.88,6.9,315000.0,3.7724,3.7889,3.7724,3.7834,315000.0
2006-05-24 14:20:00,6.91,6.91,6.87,6.88,391300.0,3.7889,3.7889,3.7669,3.7724,391300.0
2006-05-24 14:30:00,6.87,6.9,6.86,6.89,390400.0,3.7669,3.7834,3.7615,3.7779,390400.0
2006-05-24 14:40:00,6.9,6.9,6.88,6.89,155800.0,3.7834,3.7834,3.7724,3.7779,155800.0
2006-05-24 14:50:00,6.89,6.9,6.88,6.89,278900.0,3.7779,3.7834,3.7724,3.7779,278900.0
2006-05-24 15:00:00,6.9,6.93,6.89,6.91,587900.0,3.7834,3.7998,3.7779,3.7889,587900.0
2006-05-24 15:10:00,6.92,6.96,6.91,6.92,880400.0,3.7944,3.8163,3.7889,3.7944,880400.0
2006-05-24 15:20:00,6.92,6.93,6.9,6.91,550900.0,3.7944,3.7998,3.7834,3.7889,550900.0
2006-05-24 15:30:00,6.91,6.94,6.9,6.94,873200.0,3.7889,3.8053,3.7834,3.8053,873200.0
2006-05-24 15:40:00,6.94,6.94,6.91,6.93,909300.0,3.8053,3.8053,3.7889,3.7998,909300.0
2006-05-24 15:50:00,6.93,6.94,6.91,6.94,950700.0,3.7998,3.8053,3.7889,3.8053,950700.0
2006-05-25 09:30:00,6.99,6.99,6.96,6.99,803100.0,3.8327,3.8327,3.8163,3.8327,803100.0
2006-05-25 09:40:00,6.98,7.06,6.96,7.05,1514100.0,3.8272,3.8711,3.8163,3.8656,1514100.0
2006-05-25 09:50:00,7.05,7.05,7.02,7.05,605300.0,3.8656,3.8656,3.8492,3.8656,605300.0
2006-05-25 10:00:00,7.05,7.1,7.04,7.09,1322000.0,3.8656,3.893,3.8601,3.8876,1322000.0
2006-05-25 10:10:00,7.09,7.12,7.08,7.11,1038900.0,3.8876,3.904,3.8821,3.8985,1038900.0
2006-05-25 10:20:00,7.1,7.13,7.09,7.12,908100.0,3.893,3.9095,3.8876,3.904,908100.0
2006-05-25 10:30:00,7.12,7.15,7.11,7.14,2016100.0,3.904,3.9205,3.8985,3.915,2016100.0
2006-05-25 10:40:00,7.14,7.17,7.13,7.16,1545700.0,3.915,3.9314,3.9095,3.9259,1545700.0
2006-05-25 10:50:00,7.16,7.19,7.15,7.18,673100.0,3.9259,3.9424,3.9205,3.9369,673100.0
2006-05-25 11:00:00,7.17,7.19,7.15,7.16,589600.0,3.9314,3.9424,3.9205,3.9259,589600.0
2006-05-25 11:10:00,7.16,7.17,7.15,7.16,1006300.0,3.9259,3.9314,3.9205,3.9259,1006300.0
2006-05-25 11:20:00,7.17,7.17,7.15,7.17,513400.0,3.9314,3.9314,3.9205,3.9314,513400.0
2006-05-25 11:30:00,7.16,7.19,7.16,7.19,1109500.0,3.9259,3.9424,3.9259,3.9424,1109500.0
2006-05-25 11:40:00,7.19,7.23,7.18,7.22,1315900.0,3.9424,3.9643,3.9369,3.9588,1315900.0
2006-05-25 11:50:00,7.22,7.27,7.21,7.26,1450900.0,3.9588,3.9863,3.9534,3.9808,1450900.0
2006-05-25 12:00:00,7.26,7.26,7.18,7.21,1317500.0,3.9808,3.9808,3.9369,3.9534,1317500.0
2006-05-25 12:10:00,7.21,7.21,7.19,7.21,968300.0,3.9534,3.9534,3.9424,3.9534,968300.0
2006-05-25 12:20:00,7.21,7.23,7.2,7.23,680800.0,3.9534,3.9643,3.9479,3.9643,680800.0
2006-05-25 12:30:00,7.23,7.27,7.22,7.26,900000.0,3.9643,3.9863,3.9588,3.9808,900000.0
2006-05-25 12:40:00,7.26,7.28,7.24,7.27,785200.0,3.9808,3.9917,3.9698,3.9863,785200.0
2006-05-25 12:50:00,7.27,7.28,7.25,7.26,781300.0,3.9863,3.9917,3.9753,3.9808,781300.0
2006-05-25 13:00:00,7.26,7.26,7.2,7.2,295800.0,3.9808,3.9808,3.9479,3.9479,295800.0
2006-05-25 13:10:00,7.2,7.21,7.16,7.18,979300.0,3.9479,3.9534,3.9259,3.9369,979300.0
2006-05-25 13:20:00,7.18,7.19,7.16,7.18,892900.0,3.9369,3.9424,3.9259,3.9369,892900.0
2006-05-25 13:30:00,7.18,7.18,7.14,7.17,990000.0,3.9369,3.9369,3.915,3.9314,990000.0
2006-05-25 13:40:00,7.17,7.18,7.15,7.18,360100.0,3.9314,3.9369,3.9205,3.9369,360100.0
2006-05-25 13:50:00,7.18,7.18,7.15,7.16,213700.0,3.9369,3.9369,3.9205,3.9259,213700.0
2006-05-25 14:00:00,7.17,7.2,7.16,7.19,548600.0,3.9314,3.9479,3.9259,3.9424,548600.0
2006-05-25 14:10:00,7.19,7.22,7.17,7.22,486900.0,3.9424,3.9588,3.9314,3.9588,486900.0
2006-05-25 14:20:00,7.21,7.24,7.21,7.21,607800.0,3.9534,3.9698,3.9534,3.9534,607800.0
2006-05-25 14:30:00,7.21,7.22,7.2,7.2,365800.0,3.9534,3.9588,3.9479,3.9479,365800.0
2006-05-25 14:40:00,7.2,7.21,7.18,7.18,295400.0,3.9479,3.9534,3.9369,3.9369,295400.0
2006-05-25 14:50:00,7.19,7.2,7.14,7.17,685600.0,3.9424,3.9479,3.915,3.9314,685600.0
2006-05-25 15:00:00,7.17,7.18,7.16,7.16,532300.0,3.9314,3.9369,3.9259,3.9259,532300.0
2006-05-25 15:10:00,7.16,7.17,7.11,7.14,759800.0,3.9259,3.9314,3.8985,3.915,759800.0
2006-05-25 15:20:00,7.13,7.15,7.12,7.13,756600.0,3.9095,3.9205,3.904,3.9095,756600.0
2006-05-25 15:30:00,7.12,7.14,7.12,7.14,851100.0,3.904,3.915,3.904,3.915,851100.0
2006-05-25 15:40:00,7.14,7.17,7.12,7.16,1205600.0,3.915,3.9314,3.904,3.9259,1205600.0
2006-05-25 15:50:00,7.16,7.17,7.15,7.15,1926300.0,3.9259,3.9314,3.9205,3.9205,1926300.0
2006-05-26 09:30:00,7.23,7.32,7.23,7.31,1578200.0,3.9643,4.0137,3.9643,4.0082,1578200.0
2006-05-26 09:40:00,7.31,7.43,7.3,7.41,2531100.0,4.0082,4.074,4.0027,4.063,2531100.0
2006-05-26 09:50:00,7.42,7.42,7.36,7.41,1867500.0,4.0685,4.0685,4.0356,4.063,1867500.0
2006-05-26 10:00:00,7.41,7.42,7.34,7.38,1137700.0,4.063,4.0685,4.0246,4.0466,1137700.0
2006-05-26 10:10:00,7.38,7.4,7.36,7.39,791900.0,4.0466,4.0575,4.0356,4.0521,791900.0
2006-05-26 10:20:00,7.4,7.42,7.38,7.4,1290600.0,4.0575,4.0685,4.0466,4.0575,1290600.0
2006-05-26 10:30:00,7.4,7.41,7.33,7.33,926300.0,4.0575,4.063,4.0192,4.0192,926300.0
2006-05-26 10:40:00,7.33,7.34,7.28,7.29,742400.0,4.0192,4.0246,3.9917,3.9972,742400.0
2006-05-26 10:50:00,7.3,7.31,7.28,7.29,504600.0,4.0027,4.0082,3.9917,3.9972,504600.0
2006-05-26 11:00:00,7.28,7.34,7.28,7.33,728900.0,3.9917,4.0246,3.9917,4.0192,728900.0
2006-05-26 11:10:00,7.33,7.35,7.32,7.35,342800.0,4.0192,4.0301,4.0137,4.0301,342800.0
2006-05-26 11:20:00,7.34,7.42,7.34,7.42,1707500.0,4.0246,4.0685,4.0246,4.0685,1707500.0
2006-05-26 11:30:00,7.41,7.43,7.37,7.39,808000.0,4.063,4.074,4.0411,4.0521,808000.0
2006-05-26 11:40:00,7.38,7.39,7.32,7.34,1060200.0,4.0466,4.0521,4.0137,4.0246,1060200.0
2006-05-26 11:50:00,7.34,7.36,7.3,7.31,850300.0,4.0246,4.0356,4.0027,4.0082,850300.0
2006-05-26 12:00:00,7.31,7.38,7.3,7.35,983200.0,4.0082,4.0466,4.0027,4.0301,983200.0
2006-05-26 12:10:00,7.35,7.36,7.34,7.36,330000.0,4.0301,4.0356,4.0246,4.0356,330000.0
2006-05-26 12:20:00,7.35,7.36,7.35,7.36,229700.0,4.0301,4.0356,4.0301,4.0356,229700.0
2006-05-26 12:30:00,7.35,7.36,7.33,7.33,123000.0,4.0301,4.0356,4.0192,4.0192,123000.0
2006-05-26 12:40:00,7.33,7.34,7.33,7.34,247600.0,4.0192,4.0246,4.0192,4.0246,247600.0
2006-05-26 12:50:00,7.34,7.35,7.33,7.34,325000.0,4.0246,4.0301,4.0192,4.0246,325000.0
2006-05-26 13:00:00,7.34,7.35,7.3,7.32,307300.0,4.0246,4.0301,4.0027,4.0137,307300.0
2006-05-26 13:10:00,7.32,7.34,7.3,7.3,408000.0,4.0137,4.0246,4.0027,4.0027,408000.0
2006-05-26 13:20:00,7.31,7.31,7.29,7.3,383200.0,4.0082,4.0082,3.9972,4.0027,383200.0
2006-05-26 13:30:00,7.3,7.31,7.29,7.31,453900.0,4.0027,4.0082,3.9972,4.0082,453900.0
2006-05-26 13:40:00,7.31,7.31,7.28,7.29,329400.0,4.0082,4.0082,3.9917,3.9972,329400.0
2006-05-26 13:50:00,7.29,7.3,7.28,7.3,185500.0,3.9972,4.0027,3.9917,4.0027,185500.0
2006-05-26 14:00:00,7.3,7.31,7.29,7.31,193800.0,4.0027,4.0082,3.9972,4.0082,193800.0
2006-05-26 14:10:00,7.31,7.31,7.3,7.31,211900.0,4.0082,4.0082,4.0027,4.0082,211900.0
2006-05-26 14:20:00,7.31,7.31,7.3,7.3,118400.0,4.0082,4.0082,4.0027,4.0027,118400.0
2006-05-26 14:30:00,7.3,7.31,7.29,7.31,521000.0,4.0027,4.0082,3.9972,4.0082,521000.0
2006-05-26 14:40:00,7.3,7.31,7.28,7.29,327900.0,4.0027,4.0082,3.9917,3.9972,327900.0
2006-05-26 14:50:00,7.29,7.3,7.28,7.28,814600.0,3.9972,4.0027,3.9917,3.9917,814600.0
2006-05-26 15:00:00,7.28,7.31,7.28,7.31,433100.0,3.9917,4.0082,3.9917,4.0082,433100.0
2006-05-26 15:10:00,7.3,7.32,7.3,7.31,341500.0,4.0027,4.0137,4.0027,4.0082,341500.0
2006-05-26 15:20:00,7.3,7.34,7.3,7.32,820400.0,4.0027,4.0246,4.0027,4.0137,820400.0
2006-05-26 15:30:00,7.33,7.33,7.32,7.33,633400.0,4.0192,4.0192,4.0137,4.0192,633400.0
2006-05-26 15:40:00,7.33,7.33,7.32,7.33,276400.0,4.0192,4.0192,4.0137,4.0192,276400.0
2006-05-26 15:50:00,7.33,7.33,7.31,7.31,843400.0,4.0192,4.0192,4.0082,4.0082,843400.0
2006-05-30 09:30:00,7.29,7.29,7.16,7.18,1128300.0,3.9972,3.9972,3.9259,3.9369,1128300.0
2006-05-30 09:40:00,7.18,7.18,7.08,7.1,989500.0,3.9369,3.9369,3.8821,3.893,989500.0
2006-05-30 09:50:00,7.11,7.14,7.1,7.11,818400.0,3.8985,3.915,3.893,3.8985,818400.0
2006-05-30 10:00:00,7.11,7.13,7.09,7.12,1183600.0,3.8985,3.9095,3.8876,3.904,1183600.0
2006-05-30 10:10:00,7.13,7.15,7.11,7.12,1353500.0,3.9095,3.9205,3.8985,3.904,1353500.0
2006-05-30 10:20:00,7.11,7.13,7.09,7.11,893100.0,3.8985,3.9095,3.8876,3.8985,893100.0
2006-05-30 10:30:00,7.11,7.11,7.08,7.1,626200.0,3.8985,3.8985,3.8821,3.893,626200.0
2006-05-30 10:40:00,7.09,7.1,7.09,7.1,194700.0,3.8876,3.893,3.8876,3.893,194700.0
2006-05-30 10:50:00,7.09,7.11,7.09,7.09,518500.0,3.8876,3.8985,3.8876,3.8876,518500.0
2006-05-30 11:00:00,7.09,7.1,7.09,7.1,382400.0,3.8876,3.893,3.8876,3.893,382400.0
2006-05-30 11:10:00,7.09,7.1,7.09,7.1,209000.0,3.8876,3.893,3.8876,3.893,209000.0
2006-05-30 11:20:00,7.09,7.1,7.08,7.08,807100.0,3.8876,3.893,3.8821,3.8821,807100.0
2006-05-30 11:30:00,7.08,7.1,7.08,7.1,784700.0,3.8821,3.893,3.8821,3.893,784700.0
2006-05-30 11:40:00,7.1,7.15,7.09,7.15,794500.0,3.893,3.9205,3.8876,3.9205,794500.0
2006-05-30 11:50:00,7.15,7.15,7.12,7.13,311700.0,3.9205,3.9205,3.904,3.9095,311700.0
2006-05-30 12:00:00,7.13,7.13,7.1,7.1,460100.0,3.9095,3.9095,3.893,3.893,460100.0
2006-05-30 12:10:00,7.11,7.11,7.1,7.11,114600.0,3.8985,3.8985,3.893,3.8985,114600.0
2006-05-30 12:20:00,7.1,7.11,7.08,7.08,206800.0,3.893,3.8985,3.8821,3.8821,206800.0
2006-05-30 12:30:00,7.08,7.1,7.08,7.09,283600.0,3.8821,3.893,3.8821,3.8876,283600.0
2006-05-30 12:40:00,7.09,7.1,7.09,7.1,220800.0,3.8876,3.893,3.8876,3.893,220800.0
2006-05-30 12:50:00,7.09,7.1,7.07,7.08,421500.0,3.8876,3.893,3.8766,3.8821,421500.0
2006-05-30 13:00:00,7.07,7.08,7.07,7.07,104100.0,3.8766,3.8821,3.8766,3.8766,104100.0
2006-05-30 13:10:00,7.07,7.08,7.06,7.06,212900.0,3.8766,3.8821,3.8711,3.8711,212900.0
2006-05-30 13:20:00,7.07,7.07,7.06,7.07,155000.0,3.8766,3.8766,3.8711,3.8766,155000.0
2006-05-30 13:30:00,7.07,7.07,7.05,7.06,225900.0,3.8766,3.8766,3.8656,3.8711,225900.0
2006-05-30 13:40:00,7.05,7.06,7.02,7.02,509500.0,3.8656,3.8711,3.8492,3.8492,509500.0
2006-05-30 13:50:00,7.03,7.03,7.01,7.02,466000.0,3.8547,3.8547,3.8437,3.8492,466000.0
2006-05-30 14:00:00,7.02,7.04,7.02,7.03,1015700.0,3.8492,3.8601,3.8492,3.8547,1015700.0
2006-05-30 14:10:00,7.04,7.05,7.03,7.04,1051400.0,3.8601,3.8656,3.8547,3.8601,1051400.0
2006-05-30 14:20:00,7.03,7.04,7.03,7.04,553600.0,3.8547,3.8601,3.8547,3.8601,553600.0
2006-05-30 14:30:00,7.04,7.04,7.03,7.04,325600.0,3.8601,3.8601,3.8547,3.8601,325600.0
2006-05-30 14:40:00,7.04,7.05,7.02,7.02,747800.0,3.8601,3.8656,3.8492,3.8492,747800.0
2006-05-30 14:50:00,7.03,7.03,7.01,7.01,600000.0,3.8547,3.8547,3.8437,3.8437,600000.0
2006-05-30 15:00:00,7.01,7.02,7.01,7.01,784700.0,3.8437,3.8492,3.8437,3.8437,784700.0
2006-05-30 15:10:00,7.02,7.02,7.0,7.01,871300.0,3.8492,3.8492,3.8382,3.8437,871300.0
2006-05-30 15:20:00,7.0,7.01,7.0,7.0,591100.0,3.8382,3.8437,3.8382,3.8382,591100.0
2006-05-30 15:30:00,7.0,7.01,6.98,6.98,1102200.0,3.8382,3.8437,3.8272,3.8272,1102200.0
2006-05-30 15:40:00,6.98,6.99,6.98,6.99,747300.0,3.8272,3.8327,3.8272,3.8327,747300.0
2006-05-30 15:50:00,6.98,6.99,6.98,6.98,1104000.0,3.8272,3.8327,3.8272,3.8272,1104000.0
2006-05-31 09:30:00,7.01,7.07,7.01,7.07,877000.0,3.8437,3.8766,3.8437,3.8766,877000.0
2006-05-31 09:40:00,7.07,7.09,7.05,7.06,342500.0,3.8766,3.8876,3.8656,3.8711,342500.0
2006-05-31 09:50:00,7.07,7.07,7.05,7.06,186300.0,3.8766,3.8766,3.8656,3.8711,186300.0
2006-05-31 10:00:00,7.06,7.06,7.03,7.03,313500.0,3.8711,3.8711,3.8547,3.8547,313500.0
2006-05-31 10:10:00,7.04,7.09,7.03,7.07,339300.0,3.8601,3.8876,3.8547,3.8766,339300.0
2006-05-31 10:20:00,7.06,7.07,7.05,7.06,179400.0,3.8711,3.8766,3.8656,3.8711,179400.0
2006-05-31 10:30:00,7.06,7.09,7.06,7.08,503400.0,3.8711,3.8876,3.8711,3.8821,503400.0
2006-05-31 10:40:00,7.09,7.11,7.08,7.1,482000.0,3.8876,3.8985,3.8821,3.893,482000.0
2006-05-31 10:50:00,7.1,7.11,7.08,7.1,301800.0,3.893,3.8985,3.8821,3.893,301800.0
2006-05-31 11:00:00,7.09,7.1,7.09,7.09,210600.0,3.8876,3.893,3.8876,3.8876,210600.0
2006-05-31 11:10:00,7.1,7.1,7.09,7.1,200000.0,3.893,3.893,3.8876,3.893,200000.0
2006-05-31 11:20:00,7.1,7.11,7.09,7.11,311700.0,3.893,3.8985,3.8876,3.8985,311700.0
2006-05-31 11:30:00,7.11,7.12,7.1,7.12,509000.0,3.8985,3.904,3.893,3.904,509000.0
2006-05-31 11:40:00,7.12,7.13,7.11,7.13,423500.0,3.904,3.9095,3.8985,3.9095,423500.0
2006-05-31 11:50:00,7.13,7.13,7.1,7.11,138000.0,3.9095,3.9095,3.893,3.8985,138000.0
2006-05-31 12:00:00,7.11,7.12,7.1,7.12,67100.0,3.8985,3.904,3.893,3.904,67100.0
2006-05-31 12:10:00,7.12,7.12,7.1,7.1,70200.0,3.904,3.904,3.893,3.893,70200.0
2006-05-31 12:20:00,7.11,7.11,7.09,7.1,162400.0,3.8985,3.8985,3.8876,3.893,162400.0
2006-05-31 12:30:00,7.09,7.1,7.09,7.1,50100.0,3.8876,3.893,3.8876,3.893,50100.0
2006-05-31 12:40:00,7.09,7.11,7.09,7.11,432200.0,3.8876,3.8985,3.8876,3.8985,432200.0
2006-05-31 12:50:00,7.1,7.11,7.1,7.1,118900.0,3.893,3.8985,3.893,3.893,118900.0
2006-05-31 13:00:00,7.11,7.11,7.1,7.11,92000.0,3.8985,3.8985,3.893,3.8985,92000.0
2006-05-31 13:10:00,7.1,7.11,7.1,7.11,219200.0,3.893,3.8985,3.893,3.8985,219200.0
2006-05-31 13:20:00,7.11,7.11,7.1,7.1,60800.0,3.8985,3.8985,3.893,3.893,60800.0
2006-05-31 13:30:00,7.1,7.11,7.08,7.08,291700.0,3.893,3.8985,3.8821,3.8821,291700.0
2006-05-31 13:40:00,7.09,7.09,7.07,7.08,147500.0,3.8876,3.8876,3.8766,3.8821,147500.0
2006-05-31 13:50:00,7.08,7.1,7.08,7.09,238800.0,3.8821,3.893,3.8821,3.8876,238800.0
2006-05-31 14:00:00,7.09,7.1,7.07,7.08,690300.0,3.8876,3.893,3.8766,3.8821,690300.0
2006-05-31 14:10:00,7.07,7.09,7.04,7.06,388700.0,3.8766,3.8876,3.8601,3.8711,388700.0
2006-05-31 14:20:00,7.06,7.07,7.05,7.06,295500.0,3.8711,3.8766,3.8656,3.8711,295500.0
2006-05-31 14:30:00,7.06,7.08,7.05,7.07,333300.0,3.8711,3.8821,3.8656,3.8766,333300.0
2006-05-31 14:40:00,7.07,7.1,7.07,7.09,284700.0,3.8766,3.893,3.8766,3.8876,284700.0
2006-05-31 14:50:00,7.09,7.09,7.07,7.08,235800.0,3.8876,3.8876,3.8766,3.8821,235800.0
2006-05-31 15:00:00,7.08,7.1,7.07,7.09,419300.0,3.8821,3.893,3.8766,3.8876,419300.0
2006-05-31 15:10:00,7.1,7.12,7.08,7.1,891300.0,3.893,3.904,3.8821,3.893,891300.0
2006-05-31 15:20:00,7.09,7.12,7.02,7.11,648700.0,3.8876,3.904,3.8492,3.8985,648700.0
2006-05-31 15:30:00,7.11,7.14,7.11,7.14,746800.0,3.8985,3.915,3.8985,3.915,746800.0
2006-05-31 15:40:00,7.13,7.15,7.13,7.14,901200.0,3.9095,3.9205,3.9095,3.915,901200.0
2006-05-31 15:50:00,7.14,7.16,7.12,7.16,1254400.0,3.915,3.9259,3.904,3.9259,1254400.0
2006-06-01 09:30:00,7.21,7.22,7.1,7.11,784300.0,3.9534,3.9588,3.893,3.8985,784300.0
2006-06-01 09:40:00,7.12,7.13,7.1,7.12,428400.0,3.904,3.9095,3.893,3.904,428400.0
2006-06-01 09:50:00,7.12,7.13,7.09,7.09,497900.0,3.904,3.9095,3.8876,3.8876,497900.0
2006-06-01 10:00:00,7.09,7.1,7.05,7.07,487700.0,3.8876,3.893,3.8656,3.8766,487700.0
2006-06-01 10:10:00,7.06,7.07,7.06,7.06,229000.0,3.8711,3.8766,3.8711,3.8711,229000.0
2006-06-01 10:20:00,7.06,7.07,7.03,7.04,729600.0,3.8711,3.8766,3.8547,3.8601,729600.0
2006-06-01 10:30:00,7.04,7.05,7.04,7.05,223900.0,3.8601,3.8656,3.8601,3.8656,223900.0
2006-06-01 10:40:00,7.04,7.06,7.04,7.05,430200.0,3.8601,3.8711,3.8601,3.8656,430200.0
2006-06-01 10:50:00,7.05,7.09,7.05,7.06,575900.0,3.8656,3.8876,3.8656,3.8711,575900.0
2006-06-01 11:00:00,7.07,7.08,7.05,7.06,444300.0,3.8766,3.8821,3.8656,3.8711,444300.0
2006-06-01 11:10:00,7.05,7.06,7.05,7.06,168500.0,3.8656,3.8711,3.8656,3.8711,168500.0
2006-06-01 11:20:00,7.06,7.07,7.05,7.07,358500.0,3.8711,3.8766,3.8656,3.8766,358500.0
2006-06-01 11:30:00,7.07,7.07,7.05,7.05,367900.0,3.8766,3.8766,3.8656,3.8656,367900.0
2006-06-01 11:40:00,7.06,7.07,7.05,7.07,182500.0,3.8711,3.8766,3.8656,3.8766,182500.0
2006-06-01 11:50:00,7.07,7.08,7.06,7.08,231300.0,3.8766,3.8821,3.8711,3.8821,231300.0
2006-06-01 12:00:00,7.07,7.16,7.06,7.12,1489300.0,3.8766,3.9259,3.8711,3.904,1489300.0
2006-06-01 12:10:00,7.13,7.15,7.1,7.15,455900.0,3.9095,3.9205,3.893,3.9205,455900.0
2006-06-01 12:20:00,7.15,7.17,7.14,7.17,498500.0,3.9205,3.9314,3.915,3.9314,498500.0
2006-06-01 12:30:00,7.16,7.21,7.16,7.2,902100.0,3.9259,3.9534,3.9259,3.9479,902100.0
2006-06-01 12:40:00,7.2,7.22,7.18,7.19,692300.0,3.9479,3.9588,3.9369,3.9424,692300.0
2006-06-01 12:50:00,7.19,7.2,7.17,7.18,466700.0,3.9424,3.9479,3.9314,3.9369,466700.0
2006-06-01 13:00:00,7.19,7.19,7.17,7.18,240800.0,3.9424,3.9424,3.9314,3.9369,240800.0
2006-06-01 13:10:00,7.18,7.18,7.16,7.17,613500.0,3.9369,3.9369,3.9259,3.9314,613500.0
2006-06-01 13:20:00,7.17,7.19,7.16,7.18,290300.0,3.9314,3.9424,3.9259,3.9369,290300.0
2006-06-01 13:30:00,7.19,7.19,7.17,7.17,167900.0,3.9424,3.9424,3.9314,3.9314,167900.0
2006-06-01 13:40:00,7.17,7.2,7.16,7.19,498400.0,3.9314,3.9479,3.9259,3.9424,498400.0
2006-06-01 13:50:00,7.19,7.2,7.18,7.18,434100.0,3.9424,3.9479,3.9369,3.9369,434100.0
2006-06-01 14:00:00,7.18,7.18,7.16,7.17,330300.0,3.9369,3.9369,3.9259,3.9314,330300.0
2006-06-01 14:10:00,7.17,7.17,7.16,7.17,305000.0,3.9314,3.9314,3.9259,3.9314,305000.0
2006-06-01 14:20:00,7.17,7.17,7.15,7.16,706000.0,3.9314,3.9314,3.9205,3.9259,706000.0
2006-06-01 14:30:00,7.16,7.17,7.15,7.16,229500.0,3.9259,3.9314,3.9205,3.9259,229500.0
2006-06-01 14:40:00,7.16,7.2,7.16,7.19,417100.0,3.9259,3.9479,3.9259,3.9424,417100.0
2006-06-01 14:50:00,7.19,7.21,7.19,7.21,389200.0,3.9424,3.9534,3.9424,3.9534,389200.0
2006-06-01 15:00:00,7.21,7.22,7.2,7.2,359000.0,3.9534,3.9588,3.9479,3.9479,359000.0
2006-06-01 15:10:00,7.2,7.21,7.2,7.21,289500.0,3.9479,3.9534,3.9479,3.9534,289500.0
2006-06-01 15:20:00,7.21,7.23,7.2,7.23,576400.0,3.9534,3.9643,3.9479,3.9643,576400.0
2006-06-01 15:30:00,7.23,7.25,7.22,7.25,783400.0,3.9643,3.9753,3.9588,3.9753,783400.0
2006-06-01 15:40:00,7.25,7.25,7.2,7.21,790400.0,3.9753,3.9753,3.9479,3.9534,790400.0
2006-06-01 15:50:00,7.21,7.23,7.18,7.22,1111900.0,3.9534,3.9643,3.9369,3.9588,1111900.0
2006-06-02 09:30:00,7.24,7.24,7.17,7.17,635700.0,3.9698,3.9698,3.9314,3.9314,635700.0
2006-06-02 09:40:00,7.16,7.17,7.09,7.1,1026800.0,3.9259,3.9314,3.8876,3.893,1026800.0
2006-06-02 09:50:00,7.1,7.1,7.05,7.06,1286100.0,3.893,3.893,3.8656,3.8711,1286100.0
2006-06-02 10:00:00,7.07,7.08,7.04,7.06,1781500.0,3.8766,3.8821,3.8601,3.8711,1781500.0
2006-06-02 10:10:00,7.07,7.09,7.06,7.08,714800.0,3.8766,3.8876,3.8711,3.8821,714800.0
2006-06-02 10:20:00,7.08,7.1,7.07,7.09,676600.0,3.8821,3.893,3.8766,3.8876,676600.0
2006-06-02 10:30:00,7.1,7.1,7.09,7.1,844200.0,3.893,3.893,3.8876,3.893,844200.0
2006-06-02 10:40:00,7.1,7.15,7.09,7.14,932600.0,3.893,3.9205,3.8876,3.915,932600.0
2006-06-02 10:50:00,7.14,7.17,7.14,7.16,1328900.0,3.915,3.9314,3.915,3.9259,1328900.0
2006-06-02 11:00:00,7.15,7.17,7.14,7.16,578300.0,3.9205,3.9314,3.915,3.9259,578300.0
2006-06-02 11:10:00,7.15,7.16,7.15,7.16,251800.0,3.9205,3.9259,3.9205,3.9259,251800.0
2006-06-02 11:20:00,7.16,7.16,7.15,7.16,94800.0,3.9259,3.9259,3.9205,3.9259,94800.0
2006-06-02 11:30:00,7.16,7.16,7.13,7.13,579100.0,3.9259,3.9259,3.9095,3.9095,579100.0
2006-06-02 11:40:00,7.13,7.14,7.13,7.13,498500.0,3.9095,3.915,3.9095,3.9095,498500.0
2006-06-02 11:50:00,7.14,7.15,7.13,7.14,348100.0,3.915,3.9205,3.9095,3.915,348100.0
2006-06-02 12:00:00,7.14,7.15,7.13,7.13,103200.0,3.915,3.9205,3.9095,3.9095,103200.0
2006-06-02 12:10:00,7.14,7.14,7.11,7.11,502300.0,3.915,3.915,3.8985,3.8985,502300.0
2006-06-02 12:20:00,7.11,7.12,7.11,7.12,142300.0,3.8985,3.904,3.8985,3.904,142300.0
2006-06-02 12:30:00,7.12,7.13,7.11,7.13,258700.0,3.904,3.9095,3.8985,3.9095,258700.0
2006-06-02 12:40:00,7.13,7.13,7.11,7.11,116400.0,3.9095,3.9095,3.8985,3.8985,116400.0
2006-06-02 12:50:00,7.11,7.12,7.1,7.1,132800.0,3.8985,3.904,3.893,3.893,132800.0
2006-06-02 13:00:00,7.1,7.12,7.1,7.1,277300.0,3.893,3.904,3.893,3.893,277300.0
2006-06-02 13:10:00,7.1,7.11,7.09,7.11,240100.0,3.893,3.8985,3.8876,3.8985,240100.0
2006-06-02 13:20:00,7.1,7.11,7.1,7.1,51800.0,3.893,3.8985,3.893,3.893,51800.0
2006-06-02 13:30:00,7.1,7.11,7.1,7.1,151800.0,3.893,3.8985,3.893,3.893,151800.0
2006-06-02 13:40:00,7.1,7.11,7.1,7.11,66700.0,3.893,3.8985,3.893,3.8985,66700.0
2006-06-02 13:50:00,7.11,7.12,7.1,7.11,329800.0,3.8985,3.904,3.893,3.8985,329800.0
2006-06-02 14:00:00,7.12,7.12,7.11,7.12,109900.0,3.904,3.904,3.8985,3.904,109900.0
2006-06-02 14:10:00,7.11,7.12,7.11,7.11,75100.0,3.8985,3.904,3.8985,3.8985,75100.0
2006-06-02 14:20:00,7.12,7.12,7.09,7.09,192700.0,3.904,3.904,3.8876,3.8876,192700.0
2006-06-02 14:30:00,7.09,7.1,7.09,7.1,244700.0,3.8876,3.893,3.8876,3.893,244700.0
2006-06-02 14:40:00,7.1,7.11,7.09,7.1,266100.0,3.893,3.8985,3.8876,3.893,266100.0
2006-06-02 14:50:00,7.1,7.11,7.1,7.11,126200.0,3.893,3.8985,3.893,3.8985,126200.0
2006-06-02 15:00:00,7.11,7.11,7.1,7.1,156500.0,3.8985,3.8985,3.893,3.893,156500.0
2006-06-02 15:10:00,7.11,7.11,7.08,7.08,408000.0,3.8985,3.8985,3.8821,3.8821,408000.0
2006-06-02 15:20:00,7.09,7.09,7.08,7.08,328400.0,3.8876,3.8876,3.8821,3.8821,328400.0
2006-06-02 15:30:00,7.08,7.1,7.08,7.09,744300.0,3.8821,3.893,3.8821,3.8876,744300.0
2006-06-02 15:40:00,7.09,7.1,7.08,7.1,589600.0,3.8876,3.893,3.8821,3.893,589600.0
2006-06-02 15:50:00,7.1,7.11,7.09,7.1,807100.0,3.893,3.8985,3.8876,3.893,807100.0
2006-06-05 09:30:00,7.04,7.08,7.02,7.03,798700.0,3.8601,3.8821,3.8492,3.8547,798700.0
2006-06-05 09:40:00,7.03,7.04,7.01,7.01,654100.0,3.8547,3.8601,3.8437,3.8437,654100.0
2006-06-05 09:50:00,7.01,7.03,7.01,7.02,677300.0,3.8437,3.8547,3.8437,3.8492,677300.0
2006-06-05 10:00:00,7.03,7.03,7.01,7.01,454000.0,3.8547,3.8547,3.8437,3.8437,454000.0
2006-06-05 10:10:00,7.01,7.02,7.0,7.01,912100.0,3.8437,3.8492,3.8382,3.8437,912100.0
2006-06-05 10:20:00,7.01,7.02,7.0,7.01,584400.0,3.8437,3.8492,3.8382,3.8437,584400.0
2006-06-05 10:30:00,7.02,7.02,7.01,7.02,190000.0,3.8492,3.8492,3.8437,3.8492,190000.0
2006-06-05 10:40:00,7.02,7.02,7.01,7.02,145400.0,3.8492,3.8492,3.8437,3.8492,145400.0
2006-06-05 10:50:00,7.02,7.02,7.01,7.02,290200.0,3.8492,3.8492,3.8437,3.8492,290200.0
2006-06-05 11:00:00,7.02,7.03,7.02,7.03,327100.0,3.8492,3.8547,3.8492,3.8547,327100.0
2006-06-05 11:10:00,7.03,7.03,7.02,7.03,104700.0,3.8547,3.8547,3.8492,3.8547,104700.0
2006-06-05 11:20:00,7.03,7.03,7.01,7.02,446800.0,3.8547,3.8547,3.8437,3.8492,446800.0
2006-06-05 11:30:00,7.02,7.02,7.01,7.01,413300.0,3.8492,3.8492,3.8437,3.8437,413300.0
2006-06-05 11:40:00,7.02,7.02,7.01,7.02,341900.0,3.8492,3.8492,3.8437,3.8492,341900.0
2006-06-05 11:50:00,7.01,7.02,7.01,7.02,365200.0,3.8437,3.8492,3.8437,3.8492,365200.0
2006-06-05 12:00:00,7.02,7.03,7.01,7.03,169500.0,3.8492,3.8547,3.8437,3.8547,169500.0
2006-06-05 12:10:00,7.02,7.03,7.02,7.03,61000.0,3.8492,3.8547,3.8492,3.8547,61000.0
2006-06-05 12:20:00,7.02,7.03,7.02,7.02,178300.0,3.8492,3.8547,3.8492,3.8492,178300.0
2006-06-05 12:30:00,7.02,7.03,7.01,7.01,121300.0,3.8492,3.8547,3.8437,3.8437,121300.0
2006-06-05 12:40:00,7.01,7.02,7.01,7.02,56500.0,3.8437,3.8492,3.8437,3.8492,56500.0
2006-06-05 12:50:00,7.01,7.02,7.0,7.01,640900.0,3.8437,3.8492,3.8382,3.8437,640900.0
2006-06-05 13:00:00,7.0,7.01,7.0,7.0,181500.0,3.8382,3.8437,3.8382,3.8382,181500.0
2006-06-05 13:10:00,7.0,7.01,7.0,7.0,72900.0,3.8382,3.8437,3.8382,3.8382,72900.0
2006-06-05 13:20:00,7.0,7.01,7.0,7.01,45400.0,3.8382,3.8437,3.8382,3.8437,45400.0
2006-06-05 13:30:00,7.01,7.01,7.0,7.01,177100.0,3.8437,3.8437,3.8382,3.8437,177100.0
2006-06-05 13:40:00,7.0,7.01,7.0,7.01,258200.0,3.8382,3.8437,3.8382,3.8437,258200.0
2006-06-05 13:50:00,7.0,7.01,7.0,7.01,622700.0,3.8382,3.8437,3.8382,3.8437,622700.0
2006-06-05 14:00:00,7.0,7.01,6.99,6.99,308100.0,3.8382,3.8437,3.8327,3.8327,308100.0
2006-06-05 14:10:00,6.99,7.0,6.98,6.98,356300.0,3.8327,3.8382,3.8272,3.8272,356300.0
2006-06-05 14:20:00,6.98,6.99,6.97,6.97,162400.0,3.8272,3.8327,3.8218,3.8218,162400.0
2006-06-05 14:30:00,6.97,6.98,6.95,6.96,702600.0,3.8218,3.8272,3.8108,3.8163,702600.0
2006-06-05 14:40:00,6.95,6.96,6.95,6.96,353400.0,3.8108,3.8163,3.8108,3.8163,353400.0
2006-06-05 14:50:00,6.96,6.97,6.95,6.96,885800.0,3.8163,3.8218,3.8108,3.8163,885800.0
2006-06-05 15:00:00,6.96,6.97,6.95,6.95,388200.0,3.8163,3.8218,3.8108,3.8108,388200.0
2006-06-05 15:10:00,6.96,6.96,6.95,6.96,867900.0,3.8163,3.8163,3.8108,3.8163,867900.0
2006-06-05 15:20:00,6.96,6.96,6.95,6.95,779300.0,3.8163,3.8163,3.8108,3.8108,779300.0
2006-06-05 15:30:00,6.95,6.96,6.94,6.95,1181600.0,3.8108,3.8163,3.8053,3.8108,1181600.0
2006-06-05 15:40:00,6.95,6.96,6.94,6.95,1010700.0,3.8108,3.8163,3.8053,3.8108,1010700.0
2006-06-05 15:50:00,6.94,6.96,6.94,6.96,1422400.0,3.8053,3.8163,3.8053,3.8163,1422400.0
2006-06-06 09:30:00,6.96,7.02,6.95,6.98,641400.0,3.8163,3.8492,3.8108,3.8272,641400.0
2006-06-06 09:40:00,6.98,6.98,6.96,6.96,469500.0,3.8272,3.8272,3.8163,3.8163,469500.0
2006-06-06 09:50:00,6.97,6.97,6.94,6.95,752600.0,3.8218,3.8218,3.8053,3.8108,752600.0
2006-06-06 10:00:00,6.95,6.96,6.91,6.92,1530500.0,3.8108,3.8163,3.7889,3.7944,1530500.0
2006-06-06 10:10:00,6.92,6.94,6.91,6.94,1169500.0,3.7944,3.8053,3.7889,3.8053,1169500.0
2006-06-06 10:20:00,6.94,6.95,6.93,6.95,380900.0,3.8053,3.8108,3.7998,3.8108,380900.0
2006-06-06 10:30:00,6.95,6.96,6.94,6.95,427400.0,3.8108,3.8163,3.8053,3.8108,427400.0
2006-06-06 10:40:00,6.95,6.95,6.92,6.93,149300.0,3.8108,3.8108,3.7944,3.7998,149300.0
2006-06-06 10:50:00,6.93,6.94,6.91,6.92,821600.0,3.7998,3.8053,3.7889,3.7944,821600.0
2006-06-06 11:00:00,6.92,6.92,6.9,6.91,601200.0,3.7944,3.7944,3.7834,3.7889,601200.0
2006-06-06 11:10:00,6.91,6.92,6.9,6.9,594100.0,3.7889,3.7944,3.7834,3.7834,594100.0
2006-06-06 11:20:00,6.91,6.91,6.89,6.89,385200.0,3.7889,3.7889,3.7779,3.7779,385200.0
2006-06-06 11:30:00,6.89,6.9,6.89,6.9,266400.0,3.7779,3.7834,3.7779,3.7834,266400.0
2006-06-06 11:40:00,6.89,6.9,6.89,6.9,232300.0,3.7779,3.7834,3.7779,3.7834,232300.0
2006-06-06 11:50:00,6.9,6.9,6.89,6.89,329200.0,3.7834,3.7834,3.7779,3.7779,329200.0
2006-06-06 12:00:00,6.89,6.9,6.88,6.88,192500.0,3.7779,3.7834,3.7724,3.7724,192500.0
2006-06-06 12:10:00,6.89,6.91,6.88,6.91,739600.0,3.7779,3.7889,3.7724,3.7889,739600.0
2006-06-06 12:20:00,6.91,6.91,6.9,6.91,166700.0,3.7889,3.7889,3.7834,3.7889,166700.0
2006-06-06 12:30:00,6.9,6.91,6.89,6.9,253600.0,3.7834,3.7889,3.7779,3.7834,253600.0
2006-06-06 12:40:00,6.9,6.9,6.89,6.9,655200.0,3.7834,3.7834,3.7779,3.7834,655200.0
2006-06-06 12:50:00,6.9,6.94,6.89,6.93,591900.0,3.7834,3.8053,3.7779,3.7998,591900.0
2006-06-06 13:00:00,6.93,6.95,6.91,6.91,489200.0,3.7998,3.8108,3.7889,3.7889,489200.0
2006-06-06 13:10:00,6.91,6.93,6.9,6.9,222100.0,3.7889,3.7998,3.7834,3.7834,222100.0
2006-06-06 13:20:00,6.9,6.91,6.89,6.89,134800.0,3.7834,3.7889,3.7779,3.7779,134800.0
2006-06-06 13:30:00,6.89,6.9,6.89,6.89,133600.0,3.7779,3.7834,3.7779,3.7779,133600.0
2006-06-06 13:40:00,6.9,6.9,6.89,6.9,100600.0,3.7834,3.7834,3.7779,3.7834,100600.0
2006-06-06 13:50:00,6.89,6.9,6.89,6.9,184300.0,3.7779,3.7834,3.7779,3.7834,184300.0
2006-06-06 14:00:00,6.89,6.9,6.89,6.89,245500.0,3.7779,3.7834,3.7779,3.7779,245500.0
2006-06-06 14:10:00,6.89,6.89,6.87,6.87,593900.0,3.7779,3.7779,3.7669,3.7669,593900.0
2006-06-06 14:20:00,6.87,6.88,6.87,6.88,205300.0,3.7669,3.7724,3.7669,3.7724,205300.0
2006-06-06 14:30:00,6.88,6.88,6.86,6.87,725600.0,3.7724,3.7724,3.7615,3.7669,725600.0
2006-06-06 14:40:00,6.87,6.88,6.86,6.87,1227200.0,3.7669,3.7724,3.7615,3.7669,1227200.0
2006-06-06 14:50:00,6.88,6.88,6.85,6.86,614300.0,3.7724,3.7724,3.756,3.7615,614300.0
2006-06-06 15:00:00,6.87,6.88,6.85,6.87,826800.0,3.7669,3.7724,3.756,3.7669,826800.0
2006-06-06 15:10:00,6.87,6.88,6.86,6.86,682500.0,3.7669,3.7724,3.7615,3.7615,682500.0
2006-06-06 15:20:00,6.87,6.87,6.86,6.87,188400.0,3.7669,3.7669,3.7615,3.7669,188400.0
2006-06-06 15:30:00,6.87,6.89,6.86,6.89,597800.0,3.7669,3.7779,3.7615,3.7779,597800.0
2006-06-06 15:40:00,6.89,6.9,6.88,6.89,939200.0,3.7779,3.7834,3.7724,3.7779,939200.0
2006-06-06 15:50:00,6.89,6.9,6.88,6.89,719100.0,3.7779,3.7834,3.7724,3.7779,719100.0
2006-06-07 09:30:00,6.9,6.92,6.9,6.9,668800.0,3.7834,3.7944,3.7834,3.7834,668800.0
2006-06-07 09:40:00,6.9,6.91,6.85,6.85,519900.0,3.7834,3.7889,3.756,3.756,519900.0
2006-06-07 09:50:00,6.85,6.86,6.84,6.85,434500.0,3.756,3.7615,3.7505,3.756,434500.0
2006-06-07 10:00:00,6.85,6.89,6.84,6.87,1331200.0,3.756,3.7779,3.7505,3.7669,1331200.0
2006-06-07 10:10:00,6.87,6.89,6.86,6.88,364600.0,3.7669,3.7779,3.7615,3.7724,364600.0
2006-06-07 10:20:00,6.88,6.88,6.85,6.85,629400.0,3.7724,3.7724,3.756,3.756,629400.0
2006-06-07 10:30:00,6.86,6.87,6.85,6.85,601400.0,3.7615,3.7669,3.756,3.756,601400.0
2006-06-07 10:40:00,6.85,6.86,6.83,6.83,625400.0,3.756,3.7615,3.745,3.745,625400.0
2006-06-07 10:50:00,6.83,6.84,6.83,6.83,239000.0,3.745,3.7505,3.745,3.745,239000.0
2006-06-07 11:00:00,6.84,6.84,6.83,6.84,250900.0,3.7505,3.7505,3.745,3.7505,250900.0
2006-06-07 11:10:00,6.84,6.85,6.83,6.85,516100.0,3.7505,3.756,3.745,3.756,516100.0
2006-06-07 11:20:00,6.85,6.85,6.83,6.84,240800.0,3.756,3.756,3.745,3.7505,240800.0
2006-06-07 11:30:00,6.84,6.86,6.84,6.86,651500.0,3.7505,3.7615,3.7505,3.7615,651500.0
2006-06-07 11:40:00,6.86,6.87,6.85,6.85,256700.0,3.7615,3.7669,3.756,3.756,256700.0
2006-06-07 11:50:00,6.86,6.87,6.85,6.85,179000.0,3.7615,3.7669,3.756,3.756,179000.0
2006-06-07 12:00:00,6.86,6.87,6.85,6.86,318700.0,3.7615,3.7669,3.756,3.7615,318700.0
2006-06-07 12:10:00,6.86,6.87,6.85,6.86,339100.0,3.7615,3.7669,3.756,3.7615,339100.0
2006-06-07 12:20:00,6.87,6.87,6.86,6.86,183200.0,3.7669,3.7669,3.7615,3.7615,183200.0
2006-06-07 12:30:00,6.87,6.87,6.84,6.85,264000.0,3.7669,3.7669,3.7505,3.756,264000.0
2006-06-07 12:40:00,6.84,6.85,6.84,6.85,93700.0,3.7505,3.756,3.7505,3.756,93700.0
2006-06-07 12:50:00,6.84,6.86,6.84,6.84,349500.0,3.7505,3.7615,3.7505,3.7505,349500.0
2006-06-07 13:00:00,6.84,6.85,6.83,6.84,495500.0,3.7505,3.756,3.745,3.7505,495500.0
2006-06-07 13:10:00,6.83,6.85,6.83,6.84,170800.0,3.745,3.756,3.745,3.7505,170800.0
2006-06-07 13:20:00,6.84,6.85,6.82,6.83,563800.0,3.7505,3.756,3.7395,3.745,563800.0
2006-06-07 13:30:00,6.82,6.83,6.81,6.82,472600.0,3.7395,3.745,3.734,3.7395,472600.0
2006-06-07 13:40:00,6.81,6.82,6.8,6.81,334800.0,3.734,3.7395,3.7286,3.734,334800.0
2006-06-07 13:50:00,6.81,6.82,6.8,6.81,501800.0,3.734,3.7395,3.7286,3.734,501800.0
2006-06-07 14:00:00,6.81,6.82,6.8,6.81,293800.0,3.734,3.7395,3.7286,3.734,293800.0
2006-06-07 14:10:00,6.81,6.81,6.8,6.8,239400.0,3.734,3.734,3.7286,3.7286,239400.0
2006-06-07 14:20:00,6.8,6.81,6.8,6.81,398600.0,3.7286,3.734,3.7286,3.734,398600.0
2006-06-07 14:30:00,6.8,6.81,6.8,6.8,159900.0,3.7286,3.734,3.7286,3.7286,159900.0
2006-06-07 14:40:00,6.81,6.81,6.8,6.8,125500.0,3.734,3.734,3.7286,3.7286,125500.0
2006-06-07 14:50:00,6.81,6.81,6.8,6.81,258500.0,3.734,3.734,3.7286,3.734,258500.0
2006-06-07 15:00:00,6.81,6.81,6.8,6.8,221200.0,3.734,3.734,3.7286,3.7286,221200.0
2006-06-07 15:10:00,6.81,6.81,6.8,6.81,272800.0,3.734,3.734,3.7286,3.734,272800.0
2006-06-07 15:20:00,6.81,6.81,6.8,6.8,720400.0,3.734,3.734,3.7286,3.7286,720400.0
2006-06-07 15:30:00,6.8,6.81,6.78,6.8,348700.0,3.7286,3.734,3.7176,3.7286,348700.0
2006-06-07 15:40:00,6.79,6.8,6.79,6.79,286500.0,3.7231,3.7286,3.7231,3.7231,286500.0
2006-06-07 15:50:00,6.79,6.81,6.78,6.79,2110300.0,3.7231,3.734,3.7176,3.7231,2110300.0
2006-06-08 09:30:00,6.81,6.82,6.72,6.73,1565700.0,3.734,3.7395,3.6847,3.6902,1565700.0
2006-06-08 09:40:00,6.72,6.8,6.72,6.77,1125600.0,3.6847,3.7286,3.6847,3.7121,1125600.0
2006-06-08 09:50:00,6.78,6.78,6.75,6.75,342600.0,3.7176,3.7176,3.7011,3.7011,342600.0
2006-06-08 10:00:00,6.75,6.77,6.75,6.76,461700.0,3.7011,3.7121,3.7011,3.7066,461700.0
2006-06-08 10:10:00,6.76,6.77,6.75,6.76,802700.0,3.7066,3.7121,3.7011,3.7066,802700.0
2006-06-08 10:20:00,6.76,6.77,6.74,6.74,605300.0,3.7066,3.7121,3.6957,3.6957,605300.0
2006-06-08 10:30:00,6.74,6.75,6.72,6.73,981300.0,3.6957,3.7011,3.6847,3.6902,981300.0
2006-06-08 10:40:00,6.72,6.73,6.7,6.7,700500.0,3.6847,3.6902,3.6737,3.6737,700500.0
2006-06-08 10:50:00,6.7,6.71,6.66,6.67,1246700.0,3.6737,3.6792,3.6518,3.6573,1246700.0
2006-06-08 11:00:00,6.67,6.69,6.66,6.69,578200.0,3.6573,3.6682,3.6518,3.6682,578200.0
2006-06-08 11:10:00,6.69,6.69,6.66,6.67,244500.0,3.6682,3.6682,3.6518,3.6573,244500.0
2006-06-08 11:20:00,6.66,6.67,6.64,6.64,1092500.0,3.6518,3.6573,3.6408,3.6408,1092500.0
2006-06-08 11:30:00,6.64,6.67,6.59,6.6,1846100.0,3.6408,3.6573,3.6134,3.6189,1846100.0
2006-06-08 11:40:00,6.59,6.64,6.59,6.63,1432200.0,3.6134,3.6408,3.6134,3.6353,1432200.0
2006-06-08 11:50:00,6.63,6.64,6.61,6.63,908300.0,3.6353,3.6408,3.6244,3.6353,908300.0
2006-06-08 12:00:00,6.64,6.69,6.63,6.67,1448200.0,3.6408,3.6682,3.6353,3.6573,1448200.0
2006-06-08 12:10:00,6.66,6.66,6.64,6.64,663200.0,3.6518,3.6518,3.6408,3.6408,663200.0
2006-06-08 12:20:00,6.64,6.65,6.62,6.63,558600.0,3.6408,3.6463,3.6299,3.6353,558600.0
2006-06-08 12:30:00,6.63,6.64,6.62,6.63,728700.0,3.6353,3.6408,3.6299,3.6353,728700.0
2006-06-08 12:40:00,6.62,6.63,6.6,6.62,1104100.0,3.6299,3.6353,3.6189,3.6299,1104100.0
2006-06-08 12:50:00,6.61,6.64,6.61,6.64,620000.0,3.6244,3.6408,3.6244,3.6408,620000.0
2006-06-08 13:00:00,6.64,6.64,6.61,6.61,644600.0,3.6408,3.6408,3.6244,3.6244,644600.0
2006-06-08 13:10:00,6.61,6.62,6.61,6.62,327000.0,3.6244,3.6299,3.6244,3.6299,327000.0
2006-06-08 13:20:00,6.62,6.62,6.59,6.6,620500.0,3.6299,3.6299,3.6134,3.6189,620500.0
2006-06-08 13:30:00,6.6,6.64,6.59,6.64,1014700.0,3.6189,3.6408,3.6134,3.6408,1014700.0
2006-06-08 13:40:00,6.63,6.65,6.63,6.65,521900.0,3.6353,3.6463,3.6353,3.6463,521900.0
2006-06-08 13:50:00,6.64,6.66,6.64,6.65,599400.0,3.6408,3.6518,3.6408,3.6463,599400.0
2006-06-08 14:00:00,6.64,6.65,6.63,6.64,354300.0,3.6408,3.6463,3.6353,3.6408,354300.0
2006-06-08 14:10:00,6.63,6.64,6.61,6.61,719400.0,3.6353,3.6408,3.6244,3.6244,719400.0
2006-06-08 14:20:00,6.61,6.63,6.6,6.61,972900.0,3.6244,3.6353,3.6189,3.6244,972900.0
2006-06-08 14:30:00,6.6,6.64,6.6,6.63,892700.0,3.6189,3.6408,3.6189,3.6353,892700.0
2006-06-08 14:40:00,6.63,6.66,6.63,6.65,983200.0,3.6353,3.6518,3.6353,3.6463,983200.0
2006-06-08 14:50:00,6.65,6.66,6.63,6.65,721400.0,3.6463,3.6518,3.6353,3.6463,721400.0
2006-06-08 15:00:00,6.64,6.66,6.63,6.66,784600.0,3.6408,3.6518,3.6353,3.6518,784600.0
2006-06-08 15:10:00,6.65,6.67,6.65,6.66,835200.0,3.6463,3.6573,3.6463,3.6518,835200.0
2006-06-08 15:20:00,6.65,6.66,6.62,6.64,1306000.0,3.6463,3.6518,3.6299,3.6408,1306000.0
2006-06-08 15:30:00,6.63,6.65,6.61,6.63,924400.0,3.6353,3.6463,3.6244,3.6353,924400.0
2006-06-08 15:40:00,6.63,6.65,6.61,6.64,1511900.0,3.6353,3.6463,3.6244,3.6408,1511900.0
2006-06-08 15:50:00,6.64,6.66,6.63,6.66,1480300.0,3.6408,3.6518,3.6353,3.6518,1480300.0
2006-06-09 09:30:00,6.72,6.75,6.69,6.69,985300.0,3.6847,3.7011,3.6682,3.6682,985300.0
2006-06-09 09:40:00,6.7,6.74,6.68,6.73,578300.0,3.6737,3.6957,3.6628,3.6902,578300.0
2006-06-09 09:50:00,6.74,6.77,6.73,6.74,517200.0,3.6957,3.7121,3.6902,3.6957,517200.0
2006-06-09 10:00:00,6.74,6.76,6.73,6.75,457900.0,3.6957,3.7066,3.6902,3.7011,457900.0
2006-06-09 10:10:00,6.75,6.75,6.74,6.75,213400.0,3.7011,3.7011,3.6957,3.7011,213400.0
2006-06-09 10:20:00,6.75,6.78,6.74,6.78,1073600.0,3.7011,3.7176,3.6957,3.7176,1073600.0
2006-06-09 10:30:00,6.78,6.78,6.75,6.78,573700.0,3.7176,3.7176,3.7011,3.7176,573700.0
2006-06-09 10:40:00,6.78,6.78,6.74,6.75,539100.0,3.7176,3.7176,3.6957,3.7011,539100.0
2006-06-09 10:50:00,6.75,6.76,6.74,6.76,964700.0,3.7011,3.7066,3.6957,3.7066,964700.0
2006-06-09 11:00:00,6.76,6.77,6.75,6.77,347700.0,3.7066,3.7121,3.7011,3.7121,347700.0
2006-06-09 11:10:00,6.76,6.77,6.75,6.77,282500.0,3.7066,3.7121,3.7011,3.7121,282500.0
2006-06-09 11:20:00,6.77,6.78,6.76,6.78,1094800.0,3.7121,3.7176,3.7066,3.7176,1094800.0
2006-06-09 11:30:00,6.78,6.79,6.77,6.79,338100.0,3.7176,3.7231,3.7121,3.7231,338100.0
2006-06-09 11:40:00,6.79,6.8,6.77,6.77,425700.0,3.7231,3.7286,3.7121,3.7121,425700.0
2006-06-09 11:50:00,6.77,6.79,6.77,6.78,270600.0,3.7121,3.7231,3.7121,3.7176,270600.0
2006-06-09 12:00:00,6.79,6.79,6.78,6.79,129600.0,3.7231,3.7231,3.7176,3.7231,129600.0
2006-06-09 12:10:00,6.79,6.8,6.75,6.78,739600.0,3.7231,3.7286,3.7011,3.7176,739600.0
2006-06-09 12:20:00,6.77,6.79,6.75,6.77,565700.0,3.7121,3.7231,3.7011,3.7121,565700.0
2006-06-09 12:30:00,6.77,6.79,6.76,6.78,369400.0,3.7121,3.7231,3.7066,3.7176,369400.0
2006-06-09 12:40:00,6.78,6.78,6.77,6.78,109700.0,3.7176,3.7176,3.7121,3.7176,109700.0
2006-06-09 12:50:00,6.78,6.79,6.78,6.79,359900.0,3.7176,3.7231,3.7176,3.7231,359900.0
2006-06-09 13:00:00,6.79,6.79,6.78,6.79,155900.0,3.7231,3.7231,3.7176,3.7231,155900.0
2006-06-09 13:10:00,6.79,6.79,6.78,6.78,175100.0,3.7231,3.7231,3.7176,3.7176,175100.0
2006-06-09 13:20:00,6.78,6.79,6.76,6.76,182600.0,3.7176,3.7231,3.7066,3.7066,182600.0
2006-06-09 13:30:00,6.76,6.77,6.76,6.76,76900.0,3.7066,3.7121,3.7066,3.7066,76900.0
2006-06-09 13:40:00,6.76,6.78,6.76,6.78,300700.0,3.7066,3.7176,3.7066,3.7176,300700.0
2006-06-09 13:50:00,6.78,6.78,6.77,6.77,141300.0,3.7176,3.7176,3.7121,3.7121,141300.0
2006-06-09 14:00:00,6.78,6.78,6.76,6.76,187800.0,3.7176,3.7176,3.7066,3.7066,187800.0
2006-06-09 14:10:00,6.76,6.78,6.76,6.78,154500.0,3.7066,3.7176,3.7066,3.7176,154500.0
2006-06-09 14:20:00,6.77,6.79,6.77,6.79,258000.0,3.7121,3.7231,3.7121,3.7231,258000.0
2006-06-09 14:30:00,6.79,6.8,6.78,6.79,558100.0,3.7231,3.7286,3.7176,3.7231,558100.0
2006-06-09 14:40:00,6.8,6.81,6.79,6.81,336200.0,3.7286,3.734,3.7231,3.734,336200.0
2006-06-09 14:50:00,6.81,6.81,6.8,6.81,433300.0,3.734,3.734,3.7286,3.734,433300.0
2006-06-09 15:00:00,6.8,6.82,6.79,6.8,670300.0,3.7286,3.7395,3.7231,3.7286,670300.0
2006-06-09 15:10:00,6.8,6.8,6.79,6.79,1030300.0,3.7286,3.7286,3.7231,3.7231,1030300.0
2006-06-09 15:20:00,6.79,6.8,6.77,6.78,673300.0,3.7231,3.7286,3.7121,3.7176,673300.0
2006-06-09 15:30:00,6.79,6.79,6.76,6.77,776600.0,3.7231,3.7231,3.7066,3.7121,776600.0
2006-06-09 15:40:00,6.77,6.77,6.75,6.76,669100.0,3.7121,3.7121,3.7011,3.7066,669100.0
2006-06-09 15:50:00,6.76,6.76,6.74,6.75,1103000.0,3.7066,3.7066,3.6957,3.7011,1103000.0
2006-06-12 09:30:00,6.85,6.9,6.84,6.88,986800.0,3.756,3.7834,3.7505,3.7724,986800.0
2006-06-12 09:40:00,6.89,6.91,6.87,6.9,653000.0,3.7779,3.7889,3.7669,3.7834,653000.0
2006-06-12 09:50:00,6.89,6.92,6.87,6.91,554600.0,3.7779,3.7944,3.7669,3.7889,554600.0
2006-06-12 10:00:00,6.91,6.91,6.88,6.89,527800.0,3.7889,3.7889,3.7724,3.7779,527800.0
2006-06-12 10:10:00,6.89,6.91,6.88,6.89,819800.0,3.7779,3.7889,3.7724,3.7779,819800.0
2006-06-12 10:20:00,6.89,6.91,6.89,6.9,537900.0,3.7779,3.7889,3.7779,3.7834,537900.0
2006-06-12 10:30:00,6.9,6.91,6.89,6.9,193500.0,3.7834,3.7889,3.7779,3.7834,193500.0
2006-06-12 10:40:00,6.91,6.91,6.9,6.91,83200.0,3.7889,3.7889,3.7834,3.7889,83200.0
2006-06-12 10:50:00,6.9,6.91,6.9,6.9,134600.0,3.7834,3.7889,3.7834,3.7834,134600.0
2006-06-12 11:00:00,6.9,6.92,6.88,6.92,637200.0,3.7834,3.7944,3.7724,3.7944,637200.0
2006-06-12 11:10:00,6.92,6.92,6.91,6.91,333500.0,3.7944,3.7944,3.7889,3.7889,333500.0
2006-06-12 11:20:00,6.92,6.92,6.89,6.91,355900.0,3.7944,3.7944,3.7779,3.7889,355900.0
2006-06-12 11:30:00,6.91,6.93,6.9,6.93,638600.0,3.7889,3.7998,3.7834,3.7998,638600.0
2006-06-12 11:40:00,6.93,6.94,6.92,6.93,347000.0,3.7998,3.8053,3.7944,3.7998,347000.0
2006-06-12 11:50:00,6.94,6.96,6.93,6.95,532200.0,3.8053,3.8163,3.7998,3.8108,532200.0
2006-06-12 12:00:00,6.95,6.98,6.94,6.96,420100.0,3.8108,3.8272,3.8053,3.8163,420100.0
2006-06-12 12:10:00,6.96,6.98,6.96,6.98,347800.0,3.8163,3.8272,3.8163,3.8272,347800.0
2006-06-12 12:20:00,6.98,6.98,6.95,6.97,478600.0,3.8272,3.8272,3.8108,3.8218,478600.0
2006-06-12 12:30:00,6.97,6.97,6.96,6.97,193900.0,3.8218,3.8218,3.8163,3.8218,193900.0
2006-06-12 12:40:00,6.96,6.97,6.96,6.97,446700.0,3.8163,3.8218,3.8163,3.8218,446700.0
2006-06-12 12:50:00,6.97,6.98,6.96,6.97,294400.0,3.8218,3.8272,3.8163,3.8218,294400.0
2006-06-12 13:00:00,6.97,6.98,6.97,6.97,460800.0,3.8218,3.8272,3.8218,3.8218,460800.0
2006-06-12 13:10:00,6.97,6.98,6.97,6.98,347900.0,3.8218,3.8272,3.8218,3.8272,347900.0
2006-06-12 13:20:00,6.98,6.98,6.95,6.95,193600.0,3.8272,3.8272,3.8108,3.8108,193600.0
2006-06-12 13:30:00,6.96,6.96,6.92,6.94,837600.0,3.8163,3.8163,3.7944,3.8053,837600.0
2006-06-12 13:40:00,6.94,6.95,6.91,6.93,411300.0,3.8053,3.8108,3.7889,3.7998,411300.0
2006-06-12 13:50:00,6.94,6.95,6.93,6.94,318100.0,3.8053,3.8108,3.7998,3.8053,318100.0
2006-06-12 14:00:00,6.94,6.95,6.93,6.94,123100.0,3.8053,3.8108,3.7998,3.8053,123100.0
2006-06-12 14:10:00,6.93,6.94,6.92,6.92,140800.0,3.7998,3.8053,3.7944,3.7944,140800.0
2006-06-12 14:20:00,6.93,6.93,6.91,6.92,100900.0,3.7998,3.7998,3.7889,3.7944,100900.0
2006-06-12 14:30:00,6.91,6.92,6.89,6.9,519800.0,3.7889,3.7944,3.7779,3.7834,519800.0
2006-06-12 14:40:00,6.9,6.9,6.85,6.86,807300.0,3.7834,3.7834,3.756,3.7615,807300.0
2006-06-12 14:50:00,6.86,6.86,6.84,6.84,822300.0,3.7615,3.7615,3.7505,3.7505,822300.0
2006-06-12 15:00:00,6.84,6.85,6.82,6.83,861100.0,3.7505,3.756,3.7395,3.745,861100.0
2006-06-12 15:10:00,6.83,6.84,6.8,6.81,666500.0,3.745,3.7505,3.7286,3.734,666500.0
2006-06-12 15:20:00,6.82,6.83,6.79,6.8,577400.0,3.7395,3.745,3.7231,3.7286,577400.0
2006-06-12 15:30:00,6.8,6.81,6.76,6.77,1420600.0,3.7286,3.734,3.7066,3.7121,1420600.0
2006-06-12 15:40:00,6.76,6.77,6.73,6.76,1073700.0,3.7066,3.7121,3.6902,3.7066,1073700.0
2006-06-12 15:50:00,6.76,6.78,6.74,6.77,1141700.0,3.7066,3.7176,3.6957,3.7121,1141700.0
2006-06-13 09:30:00,6.8,6.82,6.78,6.81,596200.0,3.7286,3.7395,3.7176,3.734,596200.0
2006-06-13 09:40:00,6.81,6.81,6.78,6.79,553400.0,3.734,3.734,3.7176,3.7231,553400.0
2006-06-13 09:50:00,6.79,6.81,6.79,6.81,361900.0,3.7231,3.734,3.7231,3.734,361900.0
2006-06-13 10:00:00,6.81,6.81,6.76,6.77,510100.0,3.734,3.734,3.7066,3.7121,510100.0
2006-06-13 10:10:00,6.76,6.77,6.72,6.73,461300.0,3.7066,3.7121,3.6847,3.6902,461300.0
2006-06-13 10:20:00,6.72,6.73,6.71,6.72,280000.0,3.6847,3.6902,3.6792,3.6847,280000.0
2006-06-13 10:30:00,6.72,6.73,6.71,6.72,414500.0,3.6847,3.6902,3.6792,3.6847,414500.0
2006-06-13 10:40:00,6.72,6.72,6.7,6.7,337300.0,3.6847,3.6847,3.6737,3.6737,337300.0
2006-06-13 10:50:00,6.7,6.75,6.7,6.71,619200.0,3.6737,3.7011,3.6737,3.6792,619200.0
2006-06-13 11:00:00,6.71,6.71,6.68,6.68,622500.0,3.6792,3.6792,3.6628,3.6628,622500.0
2006-06-13 11:10:00,6.68,6.7,6.65,6.66,895200.0,3.6628,3.6737,3.6463,3.6518,895200.0
2006-06-13 11:20:00,6.65,6.66,6.65,6.66,839600.0,3.6463,3.6518,3.6463,3.6518,839600.0
2006-06-13 11:30:00,6.65,6.67,6.65,6.67,403800.0,3.6463,3.6573,3.6463,3.6573,403800.0
2006-06-13 11:40:00,6.67,6.69,6.66,6.69,470500.0,3.6573,3.6682,3.6518,3.6682,470500.0
2006-06-13 11:50:00,6.69,6.76,6.68,6.76,432300.0,3.6682,3.7066,3.6628,3.7066,432300.0
2006-06-13 12:00:00,6.75,6.76,6.71,6.73,384900.0,3.7011,3.7066,3.6792,3.6902,384900.0
2006-06-13 12:10:00,6.73,6.75,6.72,6.73,327300.0,3.6902,3.7011,3.6847,3.6902,327300.0
2006-06-13 12:20:00,6.73,6.73,6.71,6.71,203400.0,3.6902,3.6902,3.6792,3.6792,203400.0
2006-06-13 12:30:00,6.72,6.72,6.71,6.71,148100.0,3.6847,3.6847,3.6792,3.6792,148100.0
2006-06-13 12:40:00,6.71,6.72,6.71,6.71,134700.0,3.6792,3.6847,3.6792,3.6792,134700.0
2006-06-13 12:50:00,6.72,6.72,6.7,6.71,103300.0,3.6847,3.6847,3.6737,3.6792,103300.0
2006-06-13 13:00:00,6.71,6.71,6.69,6.69,285300.0,3.6792,3.6792,3.6682,3.6682,285300.0
2006-06-13 13:10:00,6.69,6.7,6.69,6.69,94500.0,3.6682,3.6737,3.6682,3.6682,94500.0
2006-06-13 13:20:00,6.69,6.7,6.69,6.69,148700.0,3.6682,3.6737,3.6682,3.6682,148700.0
2006-06-13 13:30:00,6.69,6.71,6.69,6.7,492800.0,3.6682,3.6792,3.6682,3.6737,492800.0
2006-06-13 13:40:00,6.7,6.7,6.68,6.7,279500.0,3.6737,3.6737,3.6628,3.6737,279500.0
2006-06-13 13:50:00,6.7,6.72,6.7,6.71,213800.0,3.6737,3.6847,3.6737,3.6792,213800.0
2006-06-13 14:00:00,6.7,6.72,6.7,6.72,347500.0,3.6737,3.6847,3.6737,3.6847,347500.0
2006-06-13 14:10:00,6.71,6.74,6.71,6.74,311700.0,3.6792,3.6957,3.6792,3.6957,311700.0
2006-06-13 14:20:00,6.73,6.73,6.71,6.72,267300.0,3.6902,3.6902,3.6792,3.6847,267300.0
2006-06-13 14:30:00,6.71,6.72,6.7,6.71,370800.0,3.6792,3.6847,3.6737,3.6792,370800.0
2006-06-13 14:40:00,6.71,6.71,6.69,6.69,301100.0,3.6792,3.6792,3.6682,3.6682,301100.0
2006-06-13 14:50:00,6.69,6.7,6.68,6.69,271600.0,3.6682,3.6737,3.6628,3.6682,271600.0
2006-06-13 15:00:00,6.68,6.69,6.67,6.67,231100.0,3.6628,3.6682,3.6573,3.6573,231100.0
2006-06-13 15:10:00,6.67,6.68,6.67,6.68,182900.0,3.6573,3.6628,3.6573,3.6628,182900.0
2006-06-13 15:20:00,6.67,6.71,6.67,6.71,547600.0,3.6573,3.6792,3.6573,3.6792,547600.0
2006-06-13 15:30:00,6.7,6.75,6.69,6.73,493500.0,3.6737,3.7011,3.6682,3.6902,493500.0
2006-06-13 15:40:00,6.73,6.74,6.7,6.7,445700.0,3.6902,3.6957,3.6737,3.6737,445700.0
2006-06-13 15:50:00,6.7,6.72,6.68,6.68,626700.0,3.6737,3.6847,3.6628,3.6628,626700.0
2006-06-14 09:30:00,6.69,6.71,6.66,6.67,588000.0,3.6682,3.6792,3.6518,3.6573,588000.0
2006-06-14 09:40:00,6.68,6.68,6.62,6.63,574400.0,3.6628,3.6628,3.6299,3.6353,574400.0
2006-06-14 09:50:00,6.63,6.64,6.61,6.62,1072800.0,3.6353,3.6408,3.6244,3.6299,1072800.0
2006-06-14 10:00:00,6.62,6.63,6.6,6.61,1399300.0,3.6299,3.6353,3.6189,3.6244,1399300.0
2006-06-14 10:10:00,6.61,6.62,6.6,6.6,387900.0,3.6244,3.6299,3.6189,3.6189,387900.0
2006-06-14 10:20:00,6.6,6.61,6.6,6.6,1100600.0,3.6189,3.6244,3.6189,3.6189,1100600.0
2006-06-14 10:30:00,6.6,6.61,6.57,6.59,1014700.0,3.6189,3.6244,3.6024,3.6134,1014700.0
2006-06-14 10:40:00,6.59,6.6,6.57,6.58,636300.0,3.6134,3.6189,3.6024,3.6079,636300.0
2006-06-14 10:50:00,6.57,6.59,6.57,6.58,733900.0,3.6024,3.6134,3.6024,3.6079,733900.0
2006-06-14 11:00:00,6.59,6.59,6.57,6.58,709000.0,3.6134,3.6134,3.6024,3.6079,709000.0
2006-06-14 11:10:00,6.57,6.6,6.57,6.59,627400.0,3.6024,3.6189,3.6024,3.6134,627400.0
2006-06-14 11:20:00,6.59,6.6,6.58,6.59,610900.0,3.6134,3.6189,3.6079,3.6134,610900.0
2006-06-14 11:30:00,6.59,6.6,6.58,6.6,547600.0,3.6134,3.6189,3.6079,3.6189,547600.0
2006-06-14 11:40:00,6.6,6.6,6.57,6.57,582700.0,3.6189,3.6189,3.6024,3.6024,582700.0
2006-06-14 11:50:00,6.57,6.58,6.57,6.58,194100.0,3.6024,3.6079,3.6024,3.6079,194100.0
2006-06-14 12:00:00,6.58,6.59,6.57,6.58,664000.0,3.6079,3.6134,3.6024,3.6079,664000.0
2006-06-14 12:10:00,6.58,6.59,6.58,6.59,150900.0,3.6079,3.6134,3.6079,3.6134,150900.0
2006-06-14 12:20:00,6.59,6.59,6.58,6.58,160200.0,3.6134,3.6134,3.6079,3.6079,160200.0
2006-06-14 12:30:00,6.58,6.6,6.58,6.6,293300.0,3.6079,3.6189,3.6079,3.6189,293300.0
2006-06-14 12:40:00,6.6,6.6,6.58,6.59,301000.0,3.6189,3.6189,3.6079,3.6134,301000.0
2006-06-14 12:50:00,6.59,6.59,6.58,6.59,160300.0,3.6134,3.6134,3.6079,3.6134,160300.0
2006-06-14 13:00:00,6.59,6.59,6.58,6.58,234600.0,3.6134,3.6134,3.6079,3.6079,234600.0
2006-06-14 13:10:00,6.59,6.59,6.58,6.58,184900.0,3.6134,3.6134,3.6079,3.6079,184900.0
2006-06-14 13:20:00,6.59,6.59,6.58,6.59,232200.0,3.6134,3.6134,3.6079,3.6134,232200.0
2006-06-14 13:30:00,6.58,6.59,6.58,6.58,221500.0,3.6079,3.6134,3.6079,3.6079,221500.0
2006-06-14 13:40:00,6.59,6.59,6.57,6.58,161400.0,3.6134,3.6134,3.6024,3.6079,161400.0
2006-06-14 13:50:00,6.58,6.58,6.57,6.57,182000.0,3.6079,3.6079,3.6024,3.6024,182000.0
2006-06-14 14:00:00,6.57,6.58,6.57,6.58,200600.0,3.6024,3.6079,3.6024,3.6079,200600.0
2006-06-14 14:10:00,6.58,6.58,6.57,6.57,309800.0,3.6079,3.6079,3.6024,3.6024,309800.0
2006-06-14 14:20:00,6.58,6.58,6.56,6.58,534700.0,3.6079,3.6079,3.597,3.6079,534700.0
2006-06-14 14:30:00,6.58,6.58,6.56,6.57,635800.0,3.6079,3.6079,3.597,3.6024,635800.0
2006-06-14 14:40:00,6.57,6.57,6.55,6.55,500400.0,3.6024,3.6024,3.5915,3.5915,500400.0
2006-06-14 14:50:00,6.56,6.58,6.55,6.56,732000.0,3.597,3.6079,3.5915,3.597,732000.0
2006-06-14 15:00:00,6.55,6.56,6.54,6.54,535900.0,3.5915,3.597,3.586,3.586,535900.0
2006-06-14 15:10:00,6.55,6.55,6.5,6.51,1067100.0,3.5915,3.5915,3.5641,3.5695,1067100.0
2006-06-14 15:20:00,6.51,6.52,6.5,6.51,1350000.0,3.5695,3.575,3.5641,3.5695,1350000.0
2006-06-14 15:30:00,6.51,6.56,6.5,6.54,1935300.0,3.5695,3.597,3.5641,3.586,1935300.0
2006-06-14 15:40:00,6.55,6.58,6.53,6.58,1371300.0,3.5915,3.6079,3.5805,3.6079,1371300.0
2006-06-14 15:50:00,6.57,6.64,6.57,6.6,2000200.0,3.6024,3.6408,3.6024,3.6189,2000200.0
2006-06-15 09:30:00,6.69,6.7,6.62,6.64,976200.0,3.6682,3.6737,3.6299,3.6408,976200.0
2006-06-15 09:40:00,6.64,6.67,6.63,6.67,746400.0,3.6408,3.6573,3.6353,3.6573,746400.0
2006-06-15 09:50:00,6.67,6.74,6.66,6.71,829500.0,3.6573,3.6957,3.6518,3.6792,829500.0
2006-06-15 10:00:00,6.71,6.73,6.68,6.68,313500.0,3.6792,3.6902,3.6628,3.6628,313500.0
2006-06-15 10:10:00,6.69,6.72,6.69,6.71,487400.0,3.6682,3.6847,3.6682,3.6792,487400.0
2006-06-15 10:20:00,6.71,6.72,6.66,6.68,435300.0,3.6792,3.6847,3.6518,3.6628,435300.0
2006-06-15 10:30:00,6.68,6.69,6.68,6.68,534600.0,3.6628,3.6682,3.6628,3.6628,534600.0
2006-06-15 10:40:00,6.69,6.7,6.68,6.69,265300.0,3.6682,3.6737,3.6628,3.6682,265300.0
2006-06-15 10:50:00,6.68,6.69,6.68,6.69,143800.0,3.6628,3.6682,3.6628,3.6682,143800.0
2006-06-15 11:00:00,6.69,6.7,6.68,6.69,222600.0,3.6682,3.6737,3.6628,3.6682,222600.0
2006-06-15 11:10:00,6.69,6.7,6.68,6.69,243500.0,3.6682,3.6737,3.6628,3.6682,243500.0
2006-06-15 11:20:00,6.69,6.7,6.68,6.69,351800.0,3.6682,3.6737,3.6628,3.6682,351800.0
2006-06-15 11:30:00,6.68,6.69,6.68,6.68,267000.0,3.6628,3.6682,3.6628,3.6628,267000.0
2006-06-15 11:40:00,6.69,6.69,6.68,6.69,181500.0,3.6682,3.6682,3.6628,3.6682,181500.0
2006-06-15 11:50:00,6.68,6.7,6.68,6.7,284900.0,3.6628,3.6737,3.6628,3.6737,284900.0
2006-06-15 12:00:00,6.7,6.7,6.69,6.7,105500.0,3.6737,3.6737,3.6682,3.6737,105500.0
2006-06-15 12:10:00,6.7,6.7,6.69,6.7,103800.0,3.6737,3.6737,3.6682,3.6737,103800.0
2006-06-15 12:20:00,6.69,6.7,6.69,6.69,68500.0,3.6682,3.6737,3.6682,3.6682,68500.0
2006-06-15 12:30:00,6.7,6.7,6.69,6.7,60800.0,3.6737,3.6737,3.6682,3.6737,60800.0
2006-06-15 12:40:00,6.7,6.7,6.69,6.69,99100.0,3.6737,3.6737,3.6682,3.6682,99100.0
2006-06-15 12:50:00,6.7,6.72,6.69,6.72,513100.0,3.6737,3.6847,3.6682,3.6847,513100.0
2006-06-15 13:00:00,6.72,6.72,6.7,6.72,172800.0,3.6847,3.6847,3.6737,3.6847,172800.0
2006-06-15 13:10:00,6.71,6.72,6.71,6.72,99900.0,3.6792,3.6847,3.6792,3.6847,99900.0
2006-06-15 13:20:00,6.72,6.73,6.71,6.73,393200.0,3.6847,3.6902,3.6792,3.6902,393200.0
2006-06-15 13:30:00,6.73,6.73,6.71,6.71,154000.0,3.6902,3.6902,3.6792,3.6792,154000.0
2006-06-15 13:40:00,6.72,6.72,6.71,6.72,180600.0,3.6847,3.6847,3.6792,3.6847,180600.0
2006-06-15 13:50:00,6.72,6.73,6.68,6.69,360700.0,3.6847,3.6902,3.6628,3.6682,360700.0
2006-06-15 14:00:00,6.69,6.72,6.68,6.69,492000.0,3.6682,3.6847,3.6628,3.6682,492000.0
2006-06-15 14:10:00,6.7,6.71,6.69,6.71,120000.0,3.6737,3.6792,3.6682,3.6792,120000.0
2006-06-15 14:20:00,6.71,6.71,6.69,6.7,257900.0,3.6792,3.6792,3.6682,3.6737,257900.0
2006-06-15 14:30:00,6.7,6.73,6.69,6.73,308900.0,3.6737,3.6902,3.6682,3.6902,308900.0
2006-06-15 14:40:00,6.73,6.74,6.72,6.73,569500.0,3.6902,3.6957,3.6847,3.6902,569500.0
2006-06-15 14:50:00,6.74,6.75,6.72,6.73,298500.0,3.6957,3.7011,3.6847,3.6902,298500.0
2006-06-15 15:00:00,6.74,6.75,6.73,6.74,254900.0,3.6957,3.7011,3.6902,3.6957,254900.0
2006-06-15 15:10:00,6.74,6.77,6.74,6.76,680100.0,3.6957,3.7121,3.6957,3.7066,680100.0
2006-06-15 15:20:00,6.77,6.79,6.76,6.78,538500.0,3.7121,3.7231,3.7066,3.7176,538500.0
2006-06-15 15:30:00,6.78,6.79,6.77,6.78,457600.0,3.7176,3.7231,3.7121,3.7176,457600.0
2006-06-15 15:40:00,6.78,6.79,6.77,6.78,588300.0,3.7176,3.7231,3.7121,3.7176,588300.0
2006-06-15 15:50:00,6.78,6.79,6.76,6.77,791900.0,3.7176,3.7231,3.7066,3.7121,791900.0
2006-06-16 09:30:00,6.77,6.78,6.72,6.72,1933700.0,3.7121,3.7176,3.6847,3.6847,1933700.0
2006-06-16 09:40:00,6.73,6.74,6.71,6.73,392700.0,3.6902,3.6957,3.6792,3.6902,392700.0
2006-06-16 09:50:00,6.72,6.73,6.7,6.71,628400.0,3.6847,3.6902,3.6737,3.6792,628400.0
2006-06-16 10:00:00,6.71,6.72,6.68,6.71,506700.0,3.6792,3.6847,3.6628,3.6792,506700.0
2006-06-16 10:10:00,6.7,6.72,6.69,6.71,241700.0,3.6737,3.6847,3.6682,3.6792,241700.0
2006-06-16 10:20:00,6.72,6.72,6.71,6.72,147000.0,3.6847,3.6847,3.6792,3.6847,147000.0
2006-06-16 10:30:00,6.72,6.72,6.71,6.72,178400.0,3.6847,3.6847,3.6792,3.6847,178400.0
2006-06-16 10:40:00,6.72,6.75,6.7,6.71,464700.0,3.6847,3.7011,3.6737,3.6792,464700.0
2006-06-16 10:50:00,6.71,6.71,6.7,6.71,69300.0,3.6792,3.6792,3.6737,3.6792,69300.0
2006-06-16 11:00:00,6.71,6.71,6.7,6.71,76600.0,3.6792,3.6792,3.6737,3.6792,76600.0
2006-06-16 11:10:00,6.71,6.71,6.7,6.7,149800.0,3.6792,3.6792,3.6737,3.6737,149800.0
2006-06-16 11:20:00,6.71,6.71,6.7,6.7,182100.0,3.6792,3.6792,3.6737,3.6737,182100.0
2006-06-16 11:30:00,6.7,6.71,6.7,6.71,150700.0,3.6737,3.6792,3.6737,3.6792,150700.0
2006-06-16 11:40:00,6.71,6.71,6.69,6.7,111900.0,3.6792,3.6792,3.6682,3.6737,111900.0
2006-06-16 11:50:00,6.7,6.7,6.69,6.69,127900.0,3.6737,3.6737,3.6682,3.6682,127900.0
2006-06-16 12:00:00,6.69,6.7,6.69,6.7,82700.0,3.6682,3.6737,3.6682,3.6737,82700.0
2006-06-16 12:10:00,6.7,6.7,6.69,6.7,75900.0,3.6737,3.6737,3.6682,3.6737,75900.0
2006-06-16 12:20:00,6.69,6.7,6.69,6.7,85000.0,3.6682,3.6737,3.6682,3.6737,85000.0
2006-06-16 12:30:00,6.7,6.7,6.69,6.69,132300.0,3.6737,3.6737,3.6682,3.6682,132300.0
2006-06-16 12:40:00,6.7,6.7,6.69,6.7,65100.0,3.6737,3.6737,3.6682,3.6737,65100.0
2006-06-16 12:50:00,6.7,6.7,6.68,6.68,356900.0,3.6737,3.6737,3.6628,3.6628,356900.0
2006-06-16 13:00:00,6.69,6.7,6.68,6.68,129500.0,3.6682,3.6737,3.6628,3.6628,129500.0
2006-06-16 13:10:00,6.68,6.69,6.68,6.69,146500.0,3.6628,3.6682,3.6628,3.6682,146500.0
2006-06-16 13:20:00,6.69,6.69,6.68,6.69,54300.0,3.6682,3.6682,3.6628,3.6682,54300.0
2006-06-16 13:30:00,6.68,6.69,6.67,6.68,167800.0,3.6628,3.6682,3.6573,3.6628,167800.0
2006-06-16 13:40:00,6.68,6.68,6.67,6.68,165100.0,3.6628,3.6628,3.6573,3.6628,165100.0
2006-06-16 13:50:00,6.67,6.67,6.66,6.67,284800.0,3.6573,3.6573,3.6518,3.6573,284800.0
2006-06-16 14:00:00,6.66,6.69,6.66,6.67,762300.0,3.6518,3.6682,3.6518,3.6573,762300.0
2006-06-16 14:10:00,6.68,6.68,6.67,6.68,140300.0,3.6628,3.6628,3.6573,3.6628,140300.0
2006-06-16 14:20:00,6.68,6.68,6.66,6.67,297100.0,3.6628,3.6628,3.6518,3.6573,297100.0
2006-06-16 14:30:00,6.66,6.67,6.66,6.67,134200.0,3.6518,3.6573,3.6518,3.6573,134200.0
2006-06-16 14:40:00,6.66,6.68,6.66,6.67,327200.0,3.6518,3.6628,3.6518,3.6573,327200.0
2006-06-16 14:50:00,6.67,6.69,6.67,6.68,274300.0,3.6573,3.6682,3.6573,3.6628,274300.0
2006-06-16 15:00:00,6.68,6.69,6.67,6.68,183900.0,3.6628,3.6682,3.6573,3.6628,183900.0
2006-06-16 15:10:00,6.69,6.69,6.68,6.69,194500.0,3.6682,3.6682,3.6628,3.6682,194500.0
2006-06-16 15:20:00,6.69,6.7,6.68,6.68,566800.0,3.6682,3.6737,3.6628,3.6628,566800.0
2006-06-16 15:30:00,6.69,6.69,6.68,6.68,244600.0,3.6682,3.6682,3.6628,3.6628,244600.0
2006-06-16 15:40:00,6.69,6.69,6.67,6.68,415000.0,3.6682,3.6682,3.6573,3.6628,415000.0
2006-06-16 15:50:00,6.68,6.69,6.67,6.68,1157400.0,3.6628,3.6682,3.6573,3.6628,1157400.0
2006-06-19 09:30:00,6.72,6.79,6.72,6.79,646700.0,3.6847,3.7231,3.6847,3.7231,646700.0
2006-06-19 09:40:00,6.79,6.84,6.78,6.84,1094200.0,3.7231,3.7505,3.7176,3.7505,1094200.0
2006-06-19 09:50:00,6.84,6.85,6.8,6.82,904700.0,3.7505,3.756,3.7286,3.7395,904700.0
2006-06-19 10:00:00,6.82,6.83,6.79,6.81,381800.0,3.7395,3.745,3.7231,3.734,381800.0
2006-06-19 10:10:00,6.81,6.81,6.79,6.79,532000.0,3.734,3.734,3.7231,3.7231,532000.0
2006-06-19 10:20:00,6.79,6.8,6.73,6.74,781100.0,3.7231,3.7286,3.6902,3.6957,781100.0
2006-06-19 10:30:00,6.74,6.76,6.73,6.76,640200.0,3.6957,3.7066,3.6902,3.7066,640200.0
2006-06-19 10:40:00,6.77,6.79,6.76,6.79,301200.0,3.7121,3.7231,3.7066,3.7231,301200.0
2006-06-19 10:50:00,6.79,6.8,6.78,6.78,261400.0,3.7231,3.7286,3.7176,3.7176,261400.0
2006-06-19 11:00:00,6.79,6.8,6.77,6.78,383600.0,3.7231,3.7286,3.7121,3.7176,383600.0
2006-06-19 11:10:00,6.78,6.79,6.77,6.77,196600.0,3.7176,3.7231,3.7121,3.7121,196600.0
2006-06-19 11:20:00,6.77,6.78,6.76,6.77,274500.0,3.7121,3.7176,3.7066,3.7121,274500.0
2006-06-19 11:30:00,6.77,6.8,6.77,6.8,623700.0,3.7121,3.7286,3.7121,3.7286,623700.0
2006-06-19 11:40:00,6.79,6.8,6.79,6.8,155300.0,3.7231,3.7286,3.7231,3.7286,155300.0
2006-06-19 11:50:00,6.8,6.8,6.79,6.79,147900.0,3.7286,3.7286,3.7231,3.7231,147900.0
2006-06-19 12:00:00,6.79,6.8,6.79,6.79,161400.0,3.7231,3.7286,3.7231,3.7231,161400.0
2006-06-19 12:10:00,6.79,6.8,6.77,6.78,218000.0,3.7231,3.7286,3.7121,3.7176,218000.0
2006-06-19 12:20:00,6.78,6.78,6.77,6.77,98400.0,3.7176,3.7176,3.7121,3.7121,98400.0
2006-06-19 12:30:00,6.77,6.77,6.76,6.77,74000.0,3.7121,3.7121,3.7066,3.7121,74000.0
2006-06-19 12:40:00,6.77,6.77,6.76,6.77,53900.0,3.7121,3.7121,3.7066,3.7121,53900.0
2006-06-19 12:50:00,6.76,6.77,6.75,6.75,113300.0,3.7066,3.7121,3.7011,3.7011,113300.0
2006-06-19 13:00:00,6.75,6.76,6.74,6.76,430300.0,3.7011,3.7066,3.6957,3.7066,430300.0
2006-06-19 13:10:00,6.76,6.76,6.73,6.74,282100.0,3.7066,3.7066,3.6902,3.6957,282100.0
2006-06-19 13:20:00,6.74,6.74,6.73,6.73,122800.0,3.6957,3.6957,3.6902,3.6902,122800.0
2006-06-19 13:30:00,6.74,6.74,6.72,6.73,159500.0,3.6957,3.6957,3.6847,3.6902,159500.0
2006-06-19 13:40:00,6.73,6.73,6.72,6.73,59600.0,3.6902,3.6902,3.6847,3.6902,59600.0
2006-06-19 13:50:00,6.73,6.74,6.72,6.73,251300.0,3.6902,3.6957,3.6847,3.6902,251300.0
2006-06-19 14:00:00,6.73,6.73,6.72,6.73,79600.0,3.6902,3.6902,3.6847,3.6902,79600.0
2006-06-19 14:10:00,6.72,6.73,6.72,6.72,198700.0,3.6847,3.6902,3.6847,3.6847,198700.0
2006-06-19 14:20:00,6.72,6.73,6.7,6.71,157500.0,3.6847,3.6902,3.6737,3.6792,157500.0
2006-06-19 14:30:00,6.71,6.72,6.7,6.71,317400.0,3.6792,3.6847,3.6737,3.6792,317400.0
2006-06-19 14:40:00,6.71,6.71,6.69,6.69,209000.0,3.6792,3.6792,3.6682,3.6682,209000.0
2006-06-19 14:50:00,6.69,6.7,6.68,6.69,193800.0,3.6682,3.6737,3.6628,3.6682,193800.0
2006-06-19 15:00:00,6.68,6.71,6.68,6.7,437200.0,3.6628,3.6792,3.6628,3.6737,437200.0
2006-06-19 15:10:00,6.7,6.71,6.69,6.71,456700.0,3.6737,3.6792,3.6682,3.6792,456700.0
2006-06-19 15:20:00,6.71,6.75,6.71,6.74,424400.0,3.6792,3.7011,3.6792,3.6957,424400.0
2006-06-19 15:30:00,6.74,6.75,6.7,6.71,777800.0,3.6957,3.7011,3.6737,3.6792,777800.0
2006-06-19 15:40:00,6.71,6.75,6.71,6.75,750100.0,3.6792,3.7011,3.6792,3.7011,750100.0
2006-06-19 15:50:00,6.74,6.77,6.74,6.75,928300.0,3.6957,3.7121,3.6957,3.7011,928300.0
2006-06-20 09:30:00,6.76,6.76,6.7,6.71,425900.0,3.7066,3.7066,3.6737,3.6792,425900.0
2006-06-20 09:40:00,6.7,6.73,6.69,6.71,324000.0,3.6737,3.6902,3.6682,3.6792,324000.0
2006-06-20 09:50:00,6.7,6.71,6.69,6.71,547100.0,3.6737,3.6792,3.6682,3.6792,547100.0
2006-06-20 10:00:00,6.71,6.71,6.67,6.68,474500.0,3.6792,3.6792,3.6573,3.6628,474500.0
2006-06-20 10:10:00,6.69,6.69,6.67,6.68,191000.0,3.6682,3.6682,3.6573,3.6628,191000.0
2006-06-20 10:20:00,6.68,6.69,6.66,6.66,596400.0,3.6628,3.6682,3.6518,3.6518,596400.0
2006-06-20 10:30:00,6.67,6.68,6.66,6.68,272800.0,3.6573,3.6628,3.6518,3.6628,272800.0
2006-06-20 10:40:00,6.67,6.68,6.67,6.68,68900.0,3.6573,3.6628,3.6573,3.6628,68900.0
2006-06-20 10:50:00,6.68,6.68,6.65,6.66,378400.0,3.6628,3.6628,3.6463,3.6518,378400.0
2006-06-20 11:00:00,6.66,6.68,6.65,6.67,754400.0,3.6518,3.6628,3.6463,3.6573,754400.0
2006-06-20 11:10:00,6.67,6.68,6.65,6.66,642400.0,3.6573,3.6628,3.6463,3.6518,642400.0
2006-06-20 11:20:00,6.66,6.67,6.65,6.67,622100.0,3.6518,3.6573,3.6463,3.6573,622100.0
2006-06-20 11:30:00,6.67,6.67,6.65,6.67,519400.0,3.6573,3.6573,3.6463,3.6573,519400.0
2006-06-20 11:40:00,6.66,6.67,6.65,6.66,517500.0,3.6518,3.6573,3.6463,3.6518,517500.0
2006-06-20 11:50:00,6.66,6.68,6.65,6.68,495900.0,3.6518,3.6628,3.6463,3.6628,495900.0
2006-06-20 12:00:00,6.68,6.68,6.66,6.66,317600.0,3.6628,3.6628,3.6518,3.6518,317600.0
2006-06-20 12:10:00,6.67,6.68,6.65,6.65,307000.0,3.6573,3.6628,3.6463,3.6463,307000.0
2006-06-20 12:20:00,6.66,6.66,6.64,6.64,868800.0,3.6518,3.6518,3.6408,3.6408,868800.0
2006-06-20 12:30:00,6.65,6.65,6.62,6.62,749600.0,3.6463,3.6463,3.6299,3.6299,749600.0
2006-06-20 12:40:00,6.62,6.64,6.62,6.63,1028000.0,3.6299,3.6408,3.6299,3.6353,1028000.0
2006-06-20 12:50:00,6.64,6.64,6.61,6.61,1050600.0,3.6408,3.6408,3.6244,3.6244,1050600.0
2006-06-20 13:00:00,6.62,6.62,6.6,6.61,1538500.0,3.6299,3.6299,3.6189,3.6244,1538500.0
2006-06-20 13:10:00,6.6,6.63,6.59,6.62,1325900.0,3.6189,3.6353,3.6134,3.6299,1325900.0
2006-06-20 13:20:00,6.61,6.62,6.59,6.6,803100.0,3.6244,3.6299,3.6134,3.6189,803100.0
2006-06-20 13:30:00,6.6,6.61,6.58,6.59,969400.0,3.6189,3.6244,3.6079,3.6134,969400.0
2006-06-20 13:40:00,6.6,6.6,6.57,6.57,1477700.0,3.6189,3.6189,3.6024,3.6024,1477700.0
2006-06-20 13:50:00,6.57,6.57,6.53,6.53,1161100.0,3.6024,3.6024,3.5805,3.5805,1161100.0
2006-06-20 14:00:00,6.54,6.55,6.52,6.53,1068200.0,3.586,3.5915,3.575,3.5805,1068200.0
2006-06-20 14:10:00,6.53,6.55,6.51,6.54,1404500.0,3.5805,3.5915,3.5695,3.586,1404500.0
2006-06-20 14:20:00,6.54,6.54,6.5,6.51,3087300.0,3.586,3.586,3.5641,3.5695,3087300.0
2006-06-20 14:30:00,6.51,6.53,6.5,6.51,2281800.0,3.5695,3.5805,3.5641,3.5695,2281800.0
2006-06-20 14:40:00,6.51,6.52,6.5,6.51,1126000.0,3.5695,3.575,3.5641,3.5695,1126000.0
2006-06-20 14:50:00,6.5,6.52,6.5,6.51,1580200.0,3.5641,3.575,3.5641,3.5695,1580200.0
2006-06-20 15:00:00,6.5,6.51,6.49,6.5,1335700.0,3.5641,3.5695,3.5586,3.5641,1335700.0
2006-06-20 15:10:00,6.5,6.51,6.48,6.5,1826500.0,3.5641,3.5695,3.5531,3.5641,1826500.0
2006-06-20 15:20:00,6.5,6.5,6.48,6.49,1536600.0,3.5641,3.5641,3.5531,3.5586,1536600.0
2006-06-20 15:30:00,6.5,6.51,6.48,6.5,2626100.0,3.5641,3.5695,3.5531,3.5641,2626100.0
2006-06-20 15:40:00,6.5,6.51,6.48,6.48,2102500.0,3.5641,3.5695,3.5531,3.5531,2102500.0
2006-06-20 15:50:00,6.49,6.49,6.44,6.46,5063100.0,3.5586,3.5586,3.5312,3.5421,5063100.0
2006-06-21 09:30:00,6.43,6.49,6.41,6.47,3868800.0,3.5257,3.5586,3.5147,3.5476,3868800.0
2006-06-21 09:40:00,6.48,6.48,6.43,6.47,2346700.0,3.5531,3.5531,3.5257,3.5476,2346700.0
2006-06-21 09:50:00,6.47,6.48,6.39,6.4,1564900.0,3.5476,3.5531,3.5037,3.5092,1564900.0
2006-06-21 10:00:00,6.39,6.41,6.38,6.4,2703800.0,3.5037,3.5147,3.4983,3.5092,2703800.0
2006-06-21 10:10:00,6.4,6.41,6.39,6.4,1059400.0,3.5092,3.5147,3.5037,3.5092,1059400.0
2006-06-21 10:20:00,6.4,6.41,6.39,6.41,1336300.0,3.5092,3.5147,3.5037,3.5147,1336300.0
2006-06-21 10:30:00,6.41,6.42,6.4,6.41,1635900.0,3.5147,3.5202,3.5092,3.5147,1635900.0
2006-06-21 10:40:00,6.41,6.44,6.4,6.44,652300.0,3.5147,3.5312,3.5092,3.5312,652300.0
2006-06-21 10:50:00,6.44,6.45,6.42,6.43,835300.0,3.5312,3.5366,3.5202,3.5257,835300.0
2006-06-21 11:00:00,6.43,6.43,6.41,6.42,504400.0,3.5257,3.5257,3.5147,3.5202,504400.0
2006-06-21 11:10:00,6.42,6.43,6.41,6.43,795200.0,3.5202,3.5257,3.5147,3.5257,795200.0
2006-06-21 11:20:00,6.43,6.43,6.41,6.42,1607200.0,3.5257,3.5257,3.5147,3.5202,1607200.0
2006-06-21 11:30:00,6.42,6.43,6.41,6.43,615800.0,3.5202,3.5257,3.5147,3.5257,615800.0
2006-06-21 11:40:00,6.43,6.44,6.42,6.42,587000.0,3.5257,3.5312,3.5202,3.5202,587000.0
2006-06-21 11:50:00,6.43,6.43,6.41,6.42,455500.0,3.5257,3.5257,3.5147,3.5202,455500.0
2006-06-21 12:00:00,6.41,6.42,6.41,6.42,729300.0,3.5147,3.5202,3.5147,3.5202,729300.0
2006-06-21 12:10:00,6.41,6.42,6.41,6.41,189500.0,3.5147,3.5202,3.5147,3.5147,189500.0
2006-06-21 12:20:00,6.42,6.42,6.4,6.41,611600.0,3.5202,3.5202,3.5092,3.5147,611600.0
2006-06-21 12:30:00,6.41,6.42,6.4,6.42,322100.0,3.5147,3.5202,3.5092,3.5202,322100.0
2006-06-21 12:40:00,6.42,6.43,6.41,6.42,352900.0,3.5202,3.5257,3.5147,3.5202,352900.0
2006-06-21 12:50:00,6.43,6.46,6.42,6.45,925500.0,3.5257,3.5421,3.5202,3.5366,925500.0
2006-06-21 13:00:00,6.45,6.46,6.44,6.45,458000.0,3.5366,3.5421,3.5312,3.5366,458000.0
2006-06-21 13:10:00,6.46,6.48,6.45,6.48,655400.0,3.5421,3.5531,3.5366,3.5531,655400.0
2006-06-21 13:20:00,6.47,6.48,6.46,6.47,823000.0,3.5476,3.5531,3.5421,3.5476,823000.0
2006-06-21 13:30:00,6.47,6.47,6.46,6.47,425300.0,3.5476,3.5476,3.5421,3.5476,425300.0
2006-06-21 13:40:00,6.47,6.47,6.45,6.46,2211500.0,3.5476,3.5476,3.5366,3.5421,2211500.0
2006-06-21 13:50:00,6.46,6.46,6.45,6.46,311000.0,3.5421,3.5421,3.5366,3.5421,311000.0
2006-06-21 14:00:00,6.46,6.46,6.45,6.45,450800.0,3.5421,3.5421,3.5366,3.5366,450800.0
2006-06-21 14:10:00,6.45,6.46,6.44,6.46,318400.0,3.5366,3.5421,3.5312,3.5421,318400.0
2006-06-21 14:20:00,6.46,6.46,6.44,6.45,1366900.0,3.5421,3.5421,3.5312,3.5366,1366900.0
2006-06-21 14:30:00,6.45,6.46,6.44,6.46,751500.0,3.5366,3.5421,3.5312,3.5421,751500.0
2006-06-21 14:40:00,6.45,6.47,6.45,6.47,607600.0,3.5366,3.5476,3.5366,3.5476,607600.0
2006-06-21 14:50:00,6.46,6.47,6.44,6.45,664600.0,3.5421,3.5476,3.5312,3.5366,664600.0
2006-06-21 15:00:00,6.45,6.45,6.44,6.45,313200.0,3.5366,3.5366,3.5312,3.5366,313200.0
2006-06-21 15:10:00,6.45,6.46,6.43,6.45,1157400.0,3.5366,3.5421,3.5257,3.5366,1157400.0
2006-06-21 15:20:00,6.45,6.45,6.43,6.44,594900.0,3.5366,3.5366,3.5257,3.5312,594900.0
2006-06-21 15:30:00,6.43,6.44,6.42,6.42,848300.0,3.5257,3.5312,3.5202,3.5202,848300.0
2006-06-21 15:40:00,6.43,6.43,6.4,6.42,1480500.0,3.5257,3.5257,3.5092,3.5202,1480500.0
2006-06-21 15:50:00,6.42,6.43,6.41,6.43,1104000.0,3.5202,3.5257,3.5147,3.5257,1104000.0
2006-06-22 09:30:00,6.47,6.47,6.43,6.44,662400.0,3.5476,3.5476,3.5257,3.5312,662400.0
2006-06-22 09:40:00,6.44,6.45,6.41,6.42,605500.0,3.5312,3.5366,3.5147,3.5202,605500.0
2006-06-22 09:50:00,6.43,6.48,6.42,6.47,1245900.0,3.5257,3.5531,3.5202,3.5476,1245900.0
2006-06-22 10:00:00,6.48,6.5,6.47,6.5,1144700.0,3.5531,3.5641,3.5476,3.5641,1144700.0
2006-06-22 10:10:00,6.5,6.5,6.48,6.49,528000.0,3.5641,3.5641,3.5531,3.5586,528000.0
2006-06-22 10:20:00,6.5,6.51,6.49,6.49,962300.0,3.5641,3.5695,3.5586,3.5586,962300.0
2006-06-22 10:30:00,6.5,6.5,6.49,6.5,240200.0,3.5641,3.5641,3.5586,3.5641,240200.0
2006-06-22 10:40:00,6.5,6.5,6.49,6.5,439200.0,3.5641,3.5641,3.5586,3.5641,439200.0
2006-06-22 10:50:00,6.5,6.51,6.49,6.5,453800.0,3.5641,3.5695,3.5586,3.5641,453800.0
2006-06-22 11:00:00,6.47,6.5,6.47,6.48,277700.0,3.5476,3.5641,3.5476,3.5531,277700.0
2006-06-22 11:10:00,6.48,6.49,6.48,6.49,137400.0,3.5531,3.5586,3.5531,3.5586,137400.0
2006-06-22 11:20:00,6.49,6.49,6.48,6.49,490100.0,3.5586,3.5586,3.5531,3.5586,490100.0
2006-06-22 11:30:00,6.48,6.49,6.48,6.49,401400.0,3.5531,3.5586,3.5531,3.5586,401400.0
2006-06-22 11:40:00,6.48,6.49,6.48,6.48,140000.0,3.5531,3.5586,3.5531,3.5531,140000.0
2006-06-22 11:50:00,6.49,6.49,6.48,6.49,79000.0,3.5586,3.5586,3.5531,3.5586,79000.0
2006-06-22 12:00:00,6.48,6.5,6.48,6.5,405100.0,3.5531,3.5641,3.5531,3.5641,405100.0
2006-06-22 12:10:00,6.5,6.55,6.49,6.52,920100.0,3.5641,3.5915,3.5586,3.575,920100.0
2006-06-22 12:20:00,6.53,6.53,6.51,6.52,182900.0,3.5805,3.5805,3.5695,3.575,182900.0
2006-06-22 12:30:00,6.51,6.52,6.48,6.49,347800.0,3.5695,3.575,3.5531,3.5586,347800.0
2006-06-22 12:40:00,6.48,6.49,6.47,6.48,224100.0,3.5531,3.5586,3.5476,3.5531,224100.0
2006-06-22 12:50:00,6.48,6.53,6.47,6.52,3418400.0,3.5531,3.5805,3.5476,3.575,3418400.0
2006-06-22 13:00:00,6.53,6.55,6.52,6.54,573600.0,3.5805,3.5915,3.575,3.586,573600.0
2006-06-22 13:10:00,6.54,6.56,6.53,6.55,1011700.0,3.586,3.597,3.5805,3.5915,1011700.0
2006-06-22 13:20:00,6.55,6.55,6.54,6.54,146600.0,3.5915,3.5915,3.586,3.586,146600.0
2006-06-22 13:30:00,6.54,6.58,6.53,6.57,631800.0,3.586,3.6079,3.5805,3.6024,631800.0
2006-06-22 13:40:00,6.57,6.57,6.53,6.56,447200.0,3.6024,3.6024,3.5805,3.597,447200.0
2006-06-22 13:50:00,6.55,6.56,6.54,6.54,274800.0,3.5915,3.597,3.586,3.586,274800.0
2006-06-22 14:00:00,6.54,6.55,6.53,6.53,199800.0,3.586,3.5915,3.5805,3.5805,199800.0
2006-06-22 14:10:00,6.53,6.56,6.53,6.55,555600.0,3.5805,3.597,3.5805,3.5915,555600.0
2006-06-22 14:20:00,6.55,6.56,6.55,6.55,427300.0,3.5915,3.597,3.5915,3.5915,427300.0
2006-06-22 14:30:00,6.55,6.56,6.54,6.55,300600.0,3.5915,3.597,3.586,3.5915,300600.0
2006-06-22 14:40:00,6.54,6.56,6.52,6.52,700800.0,3.586,3.597,3.575,3.575,700800.0
2006-06-22 14:50:00,6.53,6.56,6.52,6.55,886600.0,3.5805,3.597,3.575,3.5915,886600.0
2006-06-22 15:00:00,6.55,6.56,6.52,6.52,468000.0,3.5915,3.597,3.575,3.575,468000.0
2006-06-22 15:10:00,6.52,6.53,6.5,6.51,1651000.0,3.575,3.5805,3.5641,3.5695,1651000.0
2006-06-22 15:20:00,6.51,6.52,6.5,6.51,472100.0,3.5695,3.575,3.5641,3.5695,472100.0
2006-06-22 15:30:00,6.51,6.51,6.47,6.48,1200800.0,3.5695,3.5695,3.5476,3.5531,1200800.0
2006-06-22 15:40:00,6.48,6.49,6.45,6.46,939700.0,3.5531,3.5586,3.5366,3.5421,939700.0
2006-06-22 15:50:00,6.47,6.47,6.43,6.44,1717700.0,3.5476,3.5476,3.5257,3.5312,1717700.0
2006-06-23 09:30:00,6.43,6.65,6.42,6.43,763200.0,3.5257,3.6463,3.5202,3.5257,763200.0
2006-06-23 09:40:00,6.42,6.43,6.42,6.42,453000.0,3.5202,3.5257,3.5202,3.5202,453000.0
2006-06-23 09:50:00,6.43,6.47,6.43,6.47,1440900.0,3.5257,3.5476,3.5257,3.5476,1440900.0
2006-06-23 10:00:00,6.46,6.48,6.46,6.47,383700.0,3.5421,3.5531,3.5421,3.5476,383700.0
2006-06-23 10:10:00,6.47,6.52,6.45,6.52,1246700.0,3.5476,3.575,3.5366,3.575,1246700.0
2006-06-23 10:20:00,6.52,6.54,6.48,6.49,1209100.0,3.575,3.586,3.5531,3.5586,1209100.0
2006-06-23 10:30:00,6.49,6.52,6.49,6.5,619300.0,3.5586,3.575,3.5586,3.5641,619300.0
2006-06-23 10:40:00,6.51,6.53,6.5,6.52,939900.0,3.5695,3.5805,3.5641,3.575,939900.0
2006-06-23 10:50:00,6.52,6.54,6.51,6.54,1295100.0,3.575,3.586,3.5695,3.586,1295100.0
2006-06-23 11:00:00,6.53,6.56,6.53,6.54,1422800.0,3.5805,3.597,3.5805,3.586,1422800.0
2006-06-23 11:10:00,6.55,6.55,6.54,6.55,644500.0,3.5915,3.5915,3.586,3.5915,644500.0
2006-06-23 11:20:00,6.54,6.55,6.54,6.55,258500.0,3.586,3.5915,3.586,3.5915,258500.0
2006-06-23 11:30:00,6.54,6.56,6.54,6.54,837300.0,3.586,3.597,3.586,3.586,837300.0
2006-06-23 11:40:00,6.54,6.55,6.5,6.52,1267600.0,3.586,3.5915,3.5641,3.575,1267600.0
2006-06-23 11:50:00,6.53,6.53,6.5,6.52,796600.0,3.5805,3.5805,3.5641,3.575,796600.0
2006-06-23 12:00:00,6.52,6.53,6.51,6.53,179600.0,3.575,3.5805,3.5695,3.5805,179600.0
2006-06-23 12:10:00,6.53,6.54,6.52,6.54,525200.0,3.5805,3.586,3.575,3.586,525200.0
2006-06-23 12:20:00,6.53,6.55,6.52,6.55,734300.0,3.5805,3.5915,3.575,3.5915,734300.0
2006-06-23 12:30:00,6.55,6.55,6.53,6.53,181500.0,3.5915,3.5915,3.5805,3.5805,181500.0
2006-06-23 12:40:00,6.53,6.54,6.52,6.53,236400.0,3.5805,3.586,3.575,3.5805,236400.0
2006-06-23 12:50:00,6.53,6.53,6.51,6.52,68600.0,3.5805,3.5805,3.5695,3.575,68600.0
2006-06-23 13:00:00,6.52,6.52,6.51,6.51,180900.0,3.575,3.575,3.5695,3.5695,180900.0
2006-06-23 13:10:00,6.51,6.52,6.51,6.52,85400.0,3.5695,3.575,3.5695,3.575,85400.0
2006-06-23 13:20:00,6.51,6.55,6.51,6.52,1038500.0,3.5695,3.5915,3.5695,3.575,1038500.0
2006-06-23 13:30:00,6.53,6.54,6.52,6.53,298200.0,3.5805,3.586,3.575,3.5805,298200.0
2006-06-23 13:40:00,6.54,6.54,6.52,6.53,279100.0,3.586,3.586,3.575,3.5805,279100.0
2006-06-23 13:50:00,6.53,6.53,6.52,6.52,282600.0,3.5805,3.5805,3.575,3.575,282600.0
2006-06-23 14:00:00,6.52,6.53,6.51,6.51,298100.0,3.575,3.5805,3.5695,3.5695,298100.0
2006-06-23 14:10:00,6.52,6.53,6.51,6.51,225300.0,3.575,3.5805,3.5695,3.5695,225300.0
2006-06-23 14:20:00,6.51,6.53,6.51,6.53,575300.0,3.5695,3.5805,3.5695,3.5805,575300.0
2006-06-23 14:30:00,6.53,6.53,6.52,6.52,327300.0,3.5805,3.5805,3.575,3.575,327300.0
2006-06-23 14:40:00,6.52,6.54,6.52,6.52,563100.0,3.575,3.586,3.575,3.575,563100.0
2006-06-23 14:50:00,6.53,6.53,6.52,6.52,380500.0,3.5805,3.5805,3.575,3.575,380500.0
2006-06-23 15:00:00,6.53,6.53,6.52,6.53,191200.0,3.5805,3.5805,3.575,3.5805,191200.0
2006-06-23 15:10:00,6.52,6.53,6.52,6.53,421700.0,3.575,3.5805,3.575,3.5805,421700.0
2006-06-23 15:20:00,6.53,6.53,6.52,6.52,217800.0,3.5805,3.5805,3.575,3.575,217800.0
2006-06-23 15:30:00,6.53,6.55,6.52,6.55,749300.0,3.5805,3.5915,3.575,3.5915,749300.0
2006-06-23 15:40:00,6.55,6.55,6.53,6.53,528300.0,3.5915,3.5915,3.5805,3.5805,528300.0
2006-06-23 15:50:00,6.54,6.54,6.52,6.53,755700.0,3.586,3.586,3.575,3.5805,755700.0
2006-06-26 09:30:00,6.53,6.55,6.5,6.54,548500.0,3.5805,3.5915,3.5641,3.586,548500.0
2006-06-26 09:40:00,6.54,6.57,6.53,6.54,895000.0,3.586,3.6024,3.5805,3.586,895000.0
2006-06-26 09:50:00,6.53,6.54,6.51,6.53,617100.0,3.5805,3.586,3.5695,3.5805,617100.0
2006-06-26 10:00:00,6.53,6.54,6.53,6.53,173000.0,3.5805,3.586,3.5805,3.5805,173000.0
2006-06-26 10:10:00,6.54,6.55,6.53,6.53,289700.0,3.586,3.5915,3.5805,3.5805,289700.0
2006-06-26 10:20:00,6.53,6.55,6.53,6.54,549300.0,3.5805,3.5915,3.5805,3.586,549300.0
2006-06-26 10:30:00,6.54,6.56,6.53,6.56,645700.0,3.586,3.597,3.5805,3.597,645700.0
2006-06-26 10:40:00,6.56,6.56,6.55,6.56,214800.0,3.597,3.597,3.5915,3.597,214800.0
2006-06-26 10:50:00,6.56,6.56,6.53,6.54,244300.0,3.597,3.597,3.5805,3.586,244300.0
2006-06-26 11:00:00,6.53,6.55,6.53,6.55,287300.0,3.5805,3.5915,3.5805,3.5915,287300.0
2006-06-26 11:10:00,6.54,6.55,6.54,6.55,110800.0,3.586,3.5915,3.586,3.5915,110800.0
2006-06-26 11:20:00,6.54,6.55,6.54,6.55,101900.0,3.586,3.5915,3.586,3.5915,101900.0
2006-06-26 11:30:00,6.54,6.55,6.54,6.55,179700.0,3.586,3.5915,3.586,3.5915,179700.0
2006-06-26 11:40:00,6.55,6.55,6.54,6.55,220400.0,3.5915,3.5915,3.586,3.5915,220400.0
2006-06-26 11:50:00,6.55,6.55,6.54,6.54,101800.0,3.5915,3.5915,3.586,3.586,101800.0
2006-06-26 12:00:00,6.54,6.56,6.54,6.55,742900.0,3.586,3.597,3.586,3.5915,742900.0
2006-06-26 12:10:00,6.56,6.56,6.54,6.55,112600.0,3.597,3.597,3.586,3.5915,112600.0
2006-06-26 12:20:00,6.55,6.55,6.54,6.55,58800.0,3.5915,3.5915,3.586,3.5915,58800.0
2006-06-26 12:30:00,6.55,6.55,6.54,6.54,57700.0,3.5915,3.5915,3.586,3.586,57700.0
2006-06-26 12:40:00,6.55,6.55,6.54,6.55,58600.0,3.5915,3.5915,3.586,3.5915,58600.0
2006-06-26 12:50:00,6.55,6.55,6.54,6.54,60400.0,3.5915,3.5915,3.586,3.586,60400.0
2006-06-26 13:00:00,6.55,6.56,6.54,6.55,1048500.0,3.5915,3.597,3.586,3.5915,1048500.0
2006-06-26 13:10:00,6.56,6.56,6.55,6.55,48200.0,3.597,3.597,3.5915,3.5915,48200.0
2006-06-26 13:20:00,6.56,6.56,6.55,6.56,173900.0,3.597,3.597,3.5915,3.597,173900.0
2006-06-26 13:30:00,6.56,6.56,6.54,6.56,501500.0,3.597,3.597,3.586,3.597,501500.0
2006-06-26 13:40:00,6.56,6.56,6.54,6.55,251400.0,3.597,3.597,3.586,3.5915,251400.0
2006-06-26 13:50:00,6.55,6.56,6.54,6.55,171800.0,3.5915,3.597,3.586,3.5915,171800.0
2006-06-26 14:00:00,6.56,6.56,6.55,6.55,101000.0,3.597,3.597,3.5915,3.5915,101000.0
2006-06-26 14:10:00,6.56,6.57,6.55,6.56,497700.0,3.597,3.6024,3.5915,3.597,497700.0
2006-06-26 14:20:00,6.57,6.57,6.56,6.56,331200.0,3.6024,3.6024,3.597,3.597,331200.0
2006-06-26 14:30:00,6.56,6.57,6.55,6.56,166900.0,3.597,3.6024,3.5915,3.597,166900.0
2006-06-26 14:40:00,6.56,6.57,6.56,6.56,84900.0,3.597,3.6024,3.597,3.597,84900.0
2006-06-26 14:50:00,6.57,6.57,6.55,6.55,435500.0,3.6024,3.6024,3.5915,3.5915,435500.0
2006-06-26 15:00:00,6.56,6.56,6.55,6.55,265500.0,3.597,3.597,3.5915,3.5915,265500.0
2006-06-26 15:10:00,6.55,6.56,6.54,6.55,480600.0,3.5915,3.597,3.586,3.5915,480600.0
2006-06-26 15:20:00,6.56,6.56,6.54,6.56,451100.0,3.597,3.597,3.586,3.597,451100.0
2006-06-26 15:30:00,6.56,6.56,6.54,6.56,583200.0,3.597,3.597,3.586,3.597,583200.0
2006-06-26 15:40:00,6.56,6.57,6.54,6.55,986800.0,3.597,3.6024,3.586,3.5915,986800.0
2006-06-26 15:50:00,6.54,6.57,6.53,6.56,1721900.0,3.586,3.6024,3.5805,3.597,1721900.0
2006-06-27 09:30:00,6.6,6.66,6.6,6.64,917700.0,3.6189,3.6518,3.6189,3.6408,917700.0
2006-06-27 09:40:00,6.64,6.65,6.55,6.58,1043600.0,3.6408,3.6463,3.5915,3.6079,1043600.0
2006-06-27 09:50:00,6.58,6.61,6.56,6.6,727500.0,3.6079,3.6244,3.597,3.6189,727500.0
2006-06-27 10:00:00,6.61,6.61,6.58,6.59,719800.0,3.6244,3.6244,3.6079,3.6134,719800.0
2006-06-27 10:10:00,6.58,6.59,6.58,6.58,331300.0,3.6079,3.6134,3.6079,3.6079,331300.0
2006-06-27 10:20:00,6.58,6.59,6.58,6.58,127000.0,3.6079,3.6134,3.6079,3.6079,127000.0
2006-06-27 10:30:00,6.58,6.59,6.55,6.55,571800.0,3.6079,3.6134,3.5915,3.5915,571800.0
2006-06-27 10:40:00,6.56,6.56,6.54,6.54,385200.0,3.597,3.597,3.586,3.586,385200.0
2006-06-27 10:50:00,6.54,6.57,6.54,6.55,226900.0,3.586,3.6024,3.586,3.5915,226900.0
2006-06-27 11:00:00,6.54,6.55,6.53,6.55,356500.0,3.586,3.5915,3.5805,3.5915,356500.0
2006-06-27 11:10:00,6.55,6.55,6.54,6.54,331900.0,3.5915,3.5915,3.586,3.586,331900.0
2006-06-27 11:20:00,6.54,6.55,6.54,6.54,993200.0,3.586,3.5915,3.586,3.586,993200.0
2006-06-27 11:30:00,6.54,6.58,6.54,6.56,811800.0,3.586,3.6079,3.586,3.597,811800.0
2006-06-27 11:40:00,6.55,6.56,6.55,6.55,353500.0,3.5915,3.597,3.5915,3.5915,353500.0
2006-06-27 11:50:00,6.56,6.56,6.55,6.55,115500.0,3.597,3.597,3.5915,3.5915,115500.0
2006-06-27 12:00:00,6.55,6.56,6.55,6.55,93800.0,3.5915,3.597,3.5915,3.5915,93800.0
2006-06-27 12:10:00,6.55,6.56,6.55,6.56,239700.0,3.5915,3.597,3.5915,3.597,239700.0
2006-06-27 12:20:00,6.56,6.56,6.55,6.56,266700.0,3.597,3.597,3.5915,3.597,266700.0
2006-06-27 12:30:00,6.55,6.56,6.55,6.55,94500.0,3.5915,3.597,3.5915,3.5915,94500.0
2006-06-27 12:40:00,6.55,6.56,6.55,6.56,122900.0,3.5915,3.597,3.5915,3.597,122900.0
2006-06-27 12:50:00,6.55,6.56,6.55,6.55,199000.0,3.5915,3.597,3.5915,3.5915,199000.0
2006-06-27 13:00:00,6.55,6.56,6.53,6.54,316900.0,3.5915,3.597,3.5805,3.586,316900.0
2006-06-27 13:10:00,6.53,6.54,6.53,6.53,135900.0,3.5805,3.586,3.5805,3.5805,135900.0
2006-06-27 13:20:00,6.53,6.54,6.52,6.53,333300.0,3.5805,3.586,3.575,3.5805,333300.0
2006-06-27 13:30:00,6.53,6.57,6.52,6.56,1152200.0,3.5805,3.6024,3.575,3.597,1152200.0
2006-06-27 13:40:00,6.56,6.56,6.55,6.56,81500.0,3.597,3.597,3.5915,3.597,81500.0
2006-06-27 13:50:00,6.55,6.57,6.55,6.55,358900.0,3.5915,3.6024,3.5915,3.5915,358900.0
2006-06-27 14:00:00,6.55,6.56,6.55,6.55,135300.0,3.5915,3.597,3.5915,3.5915,135300.0
2006-06-27 14:10:00,6.55,6.56,6.55,6.56,300500.0,3.5915,3.597,3.5915,3.597,300500.0
2006-06-27 14:20:00,6.55,6.56,6.54,6.54,627400.0,3.5915,3.597,3.586,3.586,627400.0
2006-06-27 14:30:00,6.54,6.56,6.54,6.55,430900.0,3.586,3.597,3.586,3.5915,430900.0
2006-06-27 14:40:00,6.55,6.56,6.54,6.54,259600.0,3.5915,3.597,3.586,3.586,259600.0
2006-06-27 14:50:00,6.55,6.55,6.53,6.53,237000.0,3.5915,3.5915,3.5805,3.5805,237000.0
2006-06-27 15:00:00,6.53,6.54,6.53,6.54,453000.0,3.5805,3.586,3.5805,3.586,453000.0
2006-06-27 15:10:00,6.53,6.54,6.53,6.53,146100.0,3.5805,3.586,3.5805,3.5805,146100.0
2006-06-27 15:20:00,6.53,6.56,6.53,6.55,1045200.0,3.5805,3.597,3.5805,3.5915,1045200.0
2006-06-27 15:30:00,6.56,6.57,6.55,6.56,772300.0,3.597,3.6024,3.5915,3.597,772300.0
2006-06-27 15:40:00,6.56,6.57,6.54,6.54,575600.0,3.597,3.6024,3.586,3.586,575600.0
2006-06-27 15:50:00,6.55,6.55,6.53,6.54,674400.0,3.5915,3.5915,3.5805,3.586,674400.0
2006-06-28 09:30:00,6.56,6.56,6.51,6.53,651100.0,3.597,3.597,3.5695,3.5805,651100.0
2006-06-28 09:40:00,6.52,6.53,6.5,6.51,418600.0,3.575,3.5805,3.5641,3.5695,418600.0
2006-06-28 09:50:00,6.51,6.52,6.5,6.51,519500.0,3.5695,3.575,3.5641,3.5695,519500.0
2006-06-28 10:00:00,6.51,6.53,6.5,6.53,777600.0,3.5695,3.5805,3.5641,3.5805,777600.0
2006-06-28 10:10:00,6.53,6.53,6.52,6.52,279700.0,3.5805,3.5805,3.575,3.575,279700.0
2006-06-28 10:20:00,6.53,6.53,6.51,6.52,570300.0,3.5805,3.5805,3.5695,3.575,570300.0
2006-06-28 10:30:00,6.51,6.52,6.51,6.52,195500.0,3.5695,3.575,3.5695,3.575,195500.0
2006-06-28 10:40:00,6.51,6.52,6.5,6.5,393200.0,3.5695,3.575,3.5641,3.5641,393200.0
2006-06-28 10:50:00,6.51,6.51,6.47,6.47,625300.0,3.5695,3.5695,3.5476,3.5476,625300.0
2006-06-28 11:00:00,6.47,6.49,6.46,6.46,690800.0,3.5476,3.5586,3.5421,3.5421,690800.0
2006-06-28 11:10:00,6.46,6.47,6.45,6.46,168200.0,3.5421,3.5476,3.5366,3.5421,168200.0
2006-06-28 11:20:00,6.46,6.46,6.45,6.45,502000.0,3.5421,3.5421,3.5366,3.5366,502000.0
2006-06-28 11:30:00,6.46,6.47,6.45,6.45,538100.0,3.5421,3.5476,3.5366,3.5366,538100.0
2006-06-28 11:40:00,6.46,6.47,6.45,6.47,425200.0,3.5421,3.5476,3.5366,3.5476,425200.0
2006-06-28 11:50:00,6.47,6.48,6.46,6.47,86100.0,3.5476,3.5531,3.5421,3.5476,86100.0
2006-06-28 12:00:00,6.47,6.47,6.45,6.45,476000.0,3.5476,3.5476,3.5366,3.5366,476000.0
2006-06-28 12:10:00,6.46,6.5,6.42,6.43,685700.0,3.5421,3.5641,3.5202,3.5257,685700.0
2006-06-28 12:20:00,6.42,6.44,6.42,6.43,589900.0,3.5202,3.5312,3.5202,3.5257,589900.0
2006-06-28 12:30:00,6.43,6.43,6.41,6.41,232800.0,3.5257,3.5257,3.5147,3.5147,232800.0
2006-06-28 12:40:00,6.42,6.42,6.41,6.41,171400.0,3.5202,3.5202,3.5147,3.5147,171400.0
2006-06-28 12:50:00,6.42,6.42,6.41,6.42,168100.0,3.5202,3.5202,3.5147,3.5202,168100.0
2006-06-28 13:00:00,6.42,6.42,6.4,6.41,335700.0,3.5202,3.5202,3.5092,3.5147,335700.0
2006-06-28 13:10:00,6.4,6.41,6.4,6.41,623300.0,3.5092,3.5147,3.5092,3.5147,623300.0
2006-06-28 13:20:00,6.41,6.42,6.4,6.41,777700.0,3.5147,3.5202,3.5092,3.5147,777700.0
2006-06-28 13:30:00,6.4,6.41,6.4,6.41,355800.0,3.5092,3.5147,3.5092,3.5147,355800.0
2006-06-28 13:40:00,6.41,6.41,6.4,6.4,231600.0,3.5147,3.5147,3.5092,3.5092,231600.0
2006-06-28 13:50:00,6.41,6.41,6.4,6.41,288000.0,3.5147,3.5147,3.5092,3.5147,288000.0
2006-06-28 14:00:00,6.41,6.42,6.4,6.41,567500.0,3.5147,3.5202,3.5092,3.5147,567500.0
2006-06-28 14:10:00,6.42,6.42,6.41,6.42,586300.0,3.5202,3.5202,3.5147,3.5202,586300.0
2006-06-28 14:20:00,6.42,6.43,6.41,6.42,746700.0,3.5202,3.5257,3.5147,3.5202,746700.0
2006-06-28 14:30:00,6.42,6.43,6.41,6.42,952500.0,3.5202,3.5257,3.5147,3.5202,952500.0
2006-06-28 14:40:00,6.42,6.43,6.42,6.43,445600.0,3.5202,3.5257,3.5202,3.5257,445600.0
2006-06-28 14:50:00,6.43,6.43,6.41,6.41,345700.0,3.5257,3.5257,3.5147,3.5147,345700.0
2006-06-28 15:00:00,6.41,6.42,6.4,6.41,931100.0,3.5147,3.5202,3.5092,3.5147,931100.0
2006-06-28 15:10:00,6.41,6.42,6.41,6.42,239400.0,3.5147,3.5202,3.5147,3.5202,239400.0
2006-06-28 15:20:00,6.42,6.42,6.41,6.42,235100.0,3.5202,3.5202,3.5147,3.5202,235100.0
2006-06-28 15:30:00,6.41,6.42,6.41,6.41,465200.0,3.5147,3.5202,3.5147,3.5147,465200.0
2006-06-28 15:40:00,6.41,6.42,6.35,6.36,2376200.0,3.5147,3.5202,3.4818,3.4873,2376200.0
2006-06-28 15:50:00,6.35,6.37,6.34,6.37,2704500.0,3.4818,3.4928,3.4763,3.4928,2704500.0
2006-06-29 09:30:00,6.37,6.37,6.31,6.33,1116400.0,3.4928,3.4928,3.4599,3.4708,1116400.0
2006-06-29 09:40:00,6.32,6.33,6.26,6.28,1500300.0,3.4654,3.4708,3.4325,3.4434,1500300.0
2006-06-29 09:50:00,6.28,6.29,6.25,6.26,1208600.0,3.4434,3.4489,3.427,3.4325,1208600.0
2006-06-29 10:00:00,6.26,6.26,6.2,6.21,1401900.0,3.4325,3.4325,3.3996,3.405,1401900.0
2006-06-29 10:10:00,6.21,6.22,6.19,6.21,2200700.0,3.405,3.4105,3.3941,3.405,2200700.0
2006-06-29 10:20:00,6.21,6.22,6.18,6.19,1174000.0,3.405,3.4105,3.3886,3.3941,1174000.0
2006-06-29 10:30:00,6.19,6.21,6.17,6.21,1388100.0,3.3941,3.405,3.3831,3.405,1388100.0
2006-06-29 10:40:00,6.21,6.25,6.2,6.25,1295800.0,3.405,3.427,3.3996,3.427,1295800.0
2006-06-29 10:50:00,6.26,6.29,6.25,6.26,1114500.0,3.4325,3.4489,3.427,3.4325,1114500.0
2006-06-29 11:00:00,6.26,6.29,6.26,6.27,799700.0,3.4325,3.4489,3.4325,3.4379,799700.0
2006-06-29 11:10:00,6.27,6.27,6.24,6.24,562500.0,3.4379,3.4379,3.4215,3.4215,562500.0
2006-06-29 11:20:00,6.25,6.28,6.24,6.26,1249200.0,3.427,3.4434,3.4215,3.4325,1249200.0
2006-06-29 11:30:00,6.26,6.27,6.25,6.27,762700.0,3.4325,3.4379,3.427,3.4379,762700.0
2006-06-29 11:40:00,6.26,6.27,6.26,6.26,816300.0,3.4325,3.4379,3.4325,3.4325,816300.0
2006-06-29 11:50:00,6.26,6.27,6.25,6.26,400200.0,3.4325,3.4379,3.427,3.4325,400200.0
2006-06-29 12:00:00,6.26,6.29,6.25,6.29,913900.0,3.4325,3.4489,3.427,3.4489,913900.0
2006-06-29 12:10:00,6.28,6.31,6.28,6.31,375700.0,3.4434,3.4599,3.4434,3.4599,375700.0
2006-06-29 12:20:00,6.31,6.32,6.3,6.32,714700.0,3.4599,3.4654,3.4544,3.4654,714700.0
2006-06-29 12:30:00,6.31,6.33,6.31,6.33,340700.0,3.4599,3.4708,3.4599,3.4708,340700.0
2006-06-29 12:40:00,6.32,6.33,6.31,6.32,375100.0,3.4654,3.4708,3.4599,3.4654,375100.0
2006-06-29 12:50:00,6.32,6.32,6.27,6.28,655800.0,3.4654,3.4654,3.4379,3.4434,655800.0
2006-06-29 13:00:00,6.28,6.3,6.27,6.3,488700.0,3.4434,3.4544,3.4379,3.4544,488700.0
2006-06-29 13:10:00,6.29,6.3,6.29,6.3,215000.0,3.4489,3.4544,3.4489,3.4544,215000.0
2006-06-29 13:20:00,6.3,6.31,6.28,6.29,513200.0,3.4544,3.4599,3.4434,3.4489,513200.0
2006-06-29 13:30:00,6.29,6.3,6.28,6.3,279000.0,3.4489,3.4544,3.4434,3.4544,279000.0
2006-06-29 13:40:00,6.3,6.3,6.29,6.29,211900.0,3.4544,3.4544,3.4489,3.4489,211900.0
2006-06-29 13:50:00,6.29,6.3,6.28,6.28,423100.0,3.4489,3.4544,3.4434,3.4434,423100.0
2006-06-29 14:00:00,6.29,6.3,6.28,6.29,388300.0,3.4489,3.4544,3.4434,3.4489,388300.0
2006-06-29 14:10:00,6.29,6.33,6.28,6.32,1247200.0,3.4489,3.4708,3.4434,3.4654,1247200.0
2006-06-29 14:20:00,6.33,6.36,6.32,6.34,1067900.0,3.4708,3.4873,3.4654,3.4763,1067900.0
2006-06-29 14:30:00,6.34,6.35,6.31,6.31,763400.0,3.4763,3.4818,3.4599,3.4599,763400.0
2006-06-29 14:40:00,6.31,6.34,6.31,6.34,677100.0,3.4599,3.4763,3.4599,3.4763,677100.0
2006-06-29 14:50:00,6.34,6.38,6.34,6.37,825600.0,3.4763,3.4983,3.4763,3.4928,825600.0
2006-06-29 15:00:00,6.36,6.39,6.36,6.38,697200.0,3.4873,3.5037,3.4873,3.4983,697200.0
2006-06-29 15:10:00,6.39,6.41,6.38,6.41,1025900.0,3.5037,3.5147,3.4983,3.5147,1025900.0
2006-06-29 15:20:00,6.4,6.43,6.4,6.42,844600.0,3.5092,3.5257,3.5092,3.5202,844600.0
2006-06-29 15:30:00,6.42,6.44,6.4,6.44,1037400.0,3.5202,3.5312,3.5092,3.5312,1037400.0
2006-06-29 15:40:00,6.43,6.44,6.4,6.41,668700.0,3.5257,3.5312,3.5092,3.5147,668700.0
2006-06-29 15:50:00,6.41,6.41,6.36,6.39,1301000.0,3.5147,3.5147,3.4873,3.5037,1301000.0
2006-06-30 09:30:00,6.72,6.72,6.65,6.68,3655100.0,3.6847,3.6847,3.6463,3.6628,3655100.0
2006-06-30 09:40:00,6.69,6.77,6.67,6.77,4149100.0,3.6682,3.7121,3.6573,3.7121,4149100.0
2006-06-30 09:50:00,6.77,6.77,6.69,6.7,2542600.0,3.7121,3.7121,3.6682,3.6737,2542600.0
2006-06-30 10:00:00,6.71,6.72,6.69,6.69,2757400.0,3.6792,3.6847,3.6682,3.6682,2757400.0
2006-06-30 10:10:00,6.69,6.71,6.69,6.7,2061600.0,3.6682,3.6792,3.6682,3.6737,2061600.0
2006-06-30 10:20:00,6.7,6.71,6.68,6.68,1115400.0,3.6737,3.6792,3.6628,3.6628,1115400.0
2006-06-30 10:30:00,6.68,6.69,6.67,6.68,763800.0,3.6628,3.6682,3.6573,3.6628,763800.0
2006-06-30 10:40:00,6.68,6.69,6.68,6.69,784700.0,3.6628,3.6682,3.6628,3.6682,784700.0
2006-06-30 10:50:00,6.69,6.7,6.68,6.7,797000.0,3.6682,3.6737,3.6628,3.6737,797000.0
2006-06-30 11:00:00,6.69,6.71,6.69,6.69,823400.0,3.6682,3.6792,3.6682,3.6682,823400.0
2006-06-30 11:10:00,6.7,6.73,6.69,6.73,1231600.0,3.6737,3.6902,3.6682,3.6902,1231600.0
2006-06-30 11:20:00,6.73,6.76,6.72,6.74,1359900.0,3.6902,3.7066,3.6847,3.6957,1359900.0
2006-06-30 11:30:00,6.74,6.75,6.73,6.74,320600.0,3.6957,3.7011,3.6902,3.6957,320600.0
2006-06-30 11:40:00,6.74,6.75,6.73,6.75,546600.0,3.6957,3.7011,3.6902,3.7011,546600.0
2006-06-30 11:50:00,6.74,6.75,6.72,6.72,612100.0,3.6957,3.7011,3.6847,3.6847,612100.0
2006-06-30 12:00:00,6.72,6.74,6.71,6.72,700400.0,3.6847,3.6957,3.6792,3.6847,700400.0
2006-06-30 12:10:00,6.72,6.72,6.69,6.69,529000.0,3.6847,3.6847,3.6682,3.6682,529000.0
2006-06-30 12:20:00,6.7,6.7,6.69,6.7,172400.0,3.6737,3.6737,3.6682,3.6737,172400.0
2006-06-30 12:30:00,6.7,6.71,6.69,6.7,1410900.0,3.6737,3.6792,3.6682,3.6737,1410900.0
2006-06-30 12:40:00,6.71,6.71,6.69,6.71,783900.0,3.6792,3.6792,3.6682,3.6792,783900.0
2006-06-30 12:50:00,6.71,6.71,6.7,6.71,317400.0,3.6792,3.6792,3.6737,3.6792,317400.0
2006-06-30 13:00:00,6.7,6.72,6.7,6.72,1201800.0,3.6737,3.6847,3.6737,3.6847,1201800.0
2006-06-30 13:10:00,6.72,6.72,6.7,6.71,663400.0,3.6847,3.6847,3.6737,3.6792,663400.0
2006-06-30 13:20:00,6.72,6.73,6.71,6.73,394500.0,3.6847,3.6902,3.6792,3.6902,394500.0
2006-06-30 13:30:00,6.73,6.73,6.72,6.73,331700.0,3.6902,3.6902,3.6847,3.6902,331700.0
2006-06-30 13:40:00,6.72,6.73,6.72,6.73,763200.0,3.6847,3.6902,3.6847,3.6902,763200.0
2006-06-30 13:50:00,6.73,6.77,6.73,6.77,3108100.0,3.6902,3.7121,3.6902,3.7121,3108100.0
2006-06-30 14:00:00,6.77,6.8,6.77,6.8,1656000.0,3.7121,3.7286,3.7121,3.7286,1656000.0
2006-06-30 14:10:00,6.8,6.82,6.79,6.81,1738900.0,3.7286,3.7395,3.7231,3.734,1738900.0
2006-06-30 14:20:00,6.81,6.87,6.8,6.85,2703700.0,3.734,3.7669,3.7286,3.756,2703700.0
2006-06-30 14:30:00,6.86,6.86,6.82,6.82,1004700.0,3.7615,3.7615,3.7395,3.7395,1004700.0
2006-06-30 14:40:00,6.82,6.83,6.8,6.83,887900.0,3.7395,3.745,3.7286,3.745,887900.0
2006-06-30 14:50:00,6.83,6.83,6.81,6.82,551300.0,3.745,3.745,3.734,3.7395,551300.0
2006-06-30 15:00:00,6.82,6.86,6.81,6.85,1495100.0,3.7395,3.7615,3.734,3.756,1495100.0
2006-06-30 15:10:00,6.84,6.95,6.84,6.94,3963900.0,3.7505,3.8108,3.7505,3.8053,3963900.0
2006-06-30 15:20:00,6.93,6.95,6.91,6.92,2095900.0,3.7998,3.8108,3.7889,3.7944,2095900.0
2006-06-30 15:30:00,6.92,6.93,6.91,6.93,4750500.0,3.7944,3.7998,3.7889,3.7998,4750500.0
2006-06-30 15:40:00,6.92,6.93,6.91,6.92,2431400.0,3.7944,3.7998,3.7889,3.7944,2431400.0
2006-06-30 15:50:00,6.93,6.93,6.92,6.92,1833700.0,3.7998,3.7998,3.7944,3.7944,1833700.0
2006-07-03 09:30:00,6.98,6.98,6.93,6.94,1621500.0,3.8272,3.8272,3.7998,3.8053,1621500.0
2006-07-03 09:40:00,6.94,6.97,6.93,6.93,1101100.0,3.8053,3.8218,3.7998,3.7998,1101100.0
2006-07-03 09:50:00,6.92,6.92,6.8,6.83,1364300.0,3.7944,3.7944,3.7286,3.745,1364300.0
2006-07-03 10:00:00,6.84,6.84,6.75,6.78,1137500.0,3.7505,3.7505,3.7011,3.7176,1137500.0
2006-07-03 10:10:00,6.77,6.79,6.74,6.78,1022600.0,3.7121,3.7231,3.6957,3.7176,1022600.0
2006-07-03 10:20:00,6.79,6.8,6.77,6.78,440900.0,3.7231,3.7286,3.7121,3.7176,440900.0
2006-07-03 10:30:00,6.78,6.78,6.75,6.75,571000.0,3.7176,3.7176,3.7011,3.7011,571000.0
2006-07-03 10:40:00,6.75,6.76,6.71,6.72,927200.0,3.7011,3.7066,3.6792,3.6847,927200.0
2006-07-03 10:50:00,6.72,6.72,6.7,6.71,861700.0,3.6847,3.6847,3.6737,3.6792,861700.0
2006-07-03 11:00:00,6.7,6.71,6.67,6.69,734400.0,3.6737,3.6792,3.6573,3.6682,734400.0
2006-07-03 11:10:00,6.68,6.69,6.67,6.67,386500.0,3.6628,3.6682,3.6573,3.6573,386500.0
2006-07-03 11:20:00,6.68,6.7,6.67,6.7,812000.0,3.6628,3.6737,3.6573,3.6737,812000.0
2006-07-03 11:30:00,6.69,6.7,6.68,6.69,787900.0,3.6682,3.6737,3.6628,3.6682,787900.0
2006-07-03 11:40:00,6.7,6.73,6.69,6.71,899400.0,3.6737,3.6902,3.6682,3.6792,899400.0
2006-07-03 11:50:00,6.71,6.71,6.7,6.71,389200.0,3.6792,3.6792,3.6737,3.6792,389200.0
2006-07-03 12:00:00,6.7,6.71,6.7,6.71,313100.0,3.6737,3.6792,3.6737,3.6792,313100.0
2006-07-03 12:10:00,6.7,6.73,6.7,6.72,1241500.0,3.6737,3.6902,3.6737,3.6847,1241500.0
2006-07-03 12:20:00,6.73,6.74,6.71,6.71,730700.0,3.6902,3.6957,3.6792,3.6792,730700.0
2006-07-03 12:30:00,6.71,6.72,6.71,6.71,429400.0,3.6792,3.6847,3.6792,3.6792,429400.0
2006-07-03 12:40:00,6.71,6.73,6.71,6.71,935700.0,3.6792,3.6902,3.6792,3.6792,935700.0
2006-07-03 12:50:00,6.72,6.72,6.69,6.71,734300.0,3.6847,3.6847,3.6682,3.6792,734300.0
2006-07-03 13:00:00,6.71,6.76,6.71,6.76,351800.0,3.6792,3.7066,3.6792,3.7066,351800.0
2006-07-03 13:10:00,6.71,6.8,6.71,6.71,7800.0,3.6792,3.7286,3.6792,3.6792,7800.0
2006-07-03 13:20:00,6.75,6.77,6.75,6.75,11100.0,3.7011,3.7121,3.7011,3.7011,11100.0
2006-07-03 13:30:00,6.75,6.75,6.75,6.75,400.0,3.7011,3.7011,3.7011,3.7011,400.0
2006-07-03 13:40:00,6.74,6.75,6.73,6.73,1900.0,3.6957,3.7011,3.6902,3.6902,1900.0
2006-07-03 13:50:00,6.73,6.73,6.73,6.73,0.0,3.6902,3.6902,3.6902,3.6902,0.0
2006-07-03 14:00:00,6.73,6.73,6.73,6.73,0.0,3.6902,3.6902,3.6902,3.6902,0.0
2006-07-03 14:10:00,6.71,6.71,6.71,6.71,400.0,3.6792,3.6792,3.6792,3.6792,400.0
2006-07-03 14:20:00,6.71,6.71,6.71,6.71,2500.0,3.6792,3.6792,3.6792,3.6792,2500.0
2006-07-03 14:30:00,6.75,6.75,6.75,6.75,300.0,3.7011,3.7011,3.7011,3.7011,300.0
2006-07-03 14:40:00,6.75,6.77,6.75,6.77,800.0,3.7011,3.7121,3.7011,3.7121,800.0
2006-07-03 14:50:00,6.77,6.77,6.77,6.77,0.0,3.7121,3.7121,3.7121,3.7121,0.0
2006-07-03 15:00:00,6.77,6.77,6.77,6.77,0.0,3.7121,3.7121,3.7121,3.7121,0.0
2006-07-03 15:10:00,6.75,6.75,6.75,6.75,1000.0,3.7011,3.7011,3.7011,3.7011,1000.0
2006-07-03 15:20:00,6.75,6.75,6.75,6.75,0.0,3.7011,3.7011,3.7011,3.7011,0.0
2006-07-03 15:30:00,6.75,6.75,6.75,6.75,0.0,3.7011,3.7011,3.7011,3.7011,0.0
2006-07-03 15:40:00,6.75,6.75,6.75,6.75,0.0,3.7011,3.7011,3.7011,3.7011,0.0
2006-07-03 15:50:00,6.75,6.75,6.75,6.75,0.0,3.7011,3.7011,3.7011,3.7011,0.0
2006-07-05 09:30:00,6.69,6.69,6.65,6.66,1167700.0,3.6682,3.6682,3.6463,3.6518,1167700.0
2006-07-05 09:40:00,6.67,6.68,6.65,6.66,350100.0,3.6573,3.6628,3.6463,3.6518,350100.0
2006-07-05 09:50:00,6.66,6.69,6.65,6.67,573600.0,3.6518,3.6682,3.6463,3.6573,573600.0
2006-07-05 10:00:00,6.67,6.68,6.66,6.66,455900.0,3.6573,3.6628,3.6518,3.6518,455900.0
2006-07-05 10:10:00,6.67,6.69,6.66,6.68,386300.0,3.6573,3.6682,3.6518,3.6628,386300.0
2006-07-05 10:20:00,6.68,6.72,6.67,6.7,1008500.0,3.6628,3.6847,3.6573,3.6737,1008500.0
2006-07-05 10:30:00,6.7,6.72,6.68,6.68,287700.0,3.6737,3.6847,3.6628,3.6628,287700.0
2006-07-05 10:40:00,6.68,6.69,6.66,6.66,248400.0,3.6628,3.6682,3.6518,3.6518,248400.0
2006-07-05 10:50:00,6.67,6.68,6.66,6.66,228100.0,3.6573,3.6628,3.6518,3.6518,228100.0
2006-07-05 11:00:00,6.66,6.67,6.65,6.67,194400.0,3.6518,3.6573,3.6463,3.6573,194400.0
2006-07-05 11:10:00,6.67,6.67,6.65,6.66,424900.0,3.6573,3.6573,3.6463,3.6518,424900.0
2006-07-05 11:20:00,6.66,6.66,6.65,6.65,394300.0,3.6518,3.6518,3.6463,3.6463,394300.0
2006-07-05 11:30:00,6.65,6.66,6.65,6.65,124100.0,3.6463,3.6518,3.6463,3.6463,124100.0
2006-07-05 11:40:00,6.66,6.66,6.65,6.65,304600.0,3.6518,3.6518,3.6463,3.6463,304600.0
2006-07-05 11:50:00,6.66,6.66,6.65,6.65,732600.0,3.6518,3.6518,3.6463,3.6463,732600.0
2006-07-05 12:00:00,6.65,6.66,6.64,6.64,455600.0,3.6463,3.6518,3.6408,3.6408,455600.0
2006-07-05 12:10:00,6.64,6.65,6.63,6.63,402000.0,3.6408,3.6463,3.6353,3.6353,402000.0
2006-07-05 12:20:00,6.63,6.64,6.61,6.64,590000.0,3.6353,3.6408,3.6244,3.6408,590000.0
2006-07-05 12:30:00,6.63,6.64,6.61,6.62,290700.0,3.6353,3.6408,3.6244,3.6299,290700.0
2006-07-05 12:40:00,6.62,6.62,6.61,6.62,167100.0,3.6299,3.6299,3.6244,3.6299,167100.0
2006-07-05 12:50:00,6.62,6.62,6.61,6.61,126600.0,3.6299,3.6299,3.6244,3.6244,126600.0
2006-07-05 13:00:00,6.61,6.62,6.6,6.6,269900.0,3.6244,3.6299,3.6189,3.6189,269900.0
2006-07-05 13:10:00,6.6,6.61,6.6,6.61,135100.0,3.6189,3.6244,3.6189,3.6244,135100.0
2006-07-05 13:20:00,6.61,6.63,6.6,6.63,527800.0,3.6244,3.6353,3.6189,3.6353,527800.0
2006-07-05 13:30:00,6.63,6.63,6.62,6.62,124300.0,3.6353,3.6353,3.6299,3.6299,124300.0
2006-07-05 13:40:00,6.62,6.63,6.62,6.62,143300.0,3.6299,3.6353,3.6299,3.6299,143300.0
2006-07-05 13:50:00,6.63,6.63,6.62,6.62,99200.0,3.6353,3.6353,3.6299,3.6299,99200.0
2006-07-05 14:00:00,6.63,6.65,6.61,6.64,606000.0,3.6353,3.6463,3.6244,3.6408,606000.0
2006-07-05 14:10:00,6.64,6.64,6.62,6.62,501900.0,3.6408,3.6408,3.6299,3.6299,501900.0
2006-07-05 14:20:00,6.62,6.63,6.61,6.63,466000.0,3.6299,3.6353,3.6244,3.6353,466000.0
2006-07-05 14:30:00,6.62,6.63,6.62,6.62,176500.0,3.6299,3.6353,3.6299,3.6299,176500.0
2006-07-05 14:40:00,6.62,6.63,6.62,6.63,261900.0,3.6299,3.6353,3.6299,3.6353,261900.0
2006-07-05 14:50:00,6.63,6.63,6.62,6.62,142900.0,3.6353,3.6353,3.6299,3.6299,142900.0
2006-07-05 15:00:00,6.62,6.63,6.62,6.63,192900.0,3.6299,3.6353,3.6299,3.6353,192900.0
2006-07-05 15:10:00,6.63,6.63,6.61,6.62,369300.0,3.6353,3.6353,3.6244,3.6299,369300.0
2006-07-05 15:20:00,6.62,6.63,6.61,6.62,366300.0,3.6299,3.6353,3.6244,3.6299,366300.0
2006-07-05 15:30:00,6.63,6.63,6.62,6.62,283200.0,3.6353,3.6353,3.6299,3.6299,283200.0
2006-07-05 15:40:00,6.63,6.63,6.61,6.62,917700.0,3.6353,3.6353,3.6244,3.6299,917700.0
2006-07-05 15:50:00,6.62,6.62,6.61,6.62,906400.0,3.6299,3.6299,3.6244,3.6299,906400.0
2006-07-06 09:30:00,6.62,6.66,6.61,6.62,541600.0,3.6299,3.6518,3.6244,3.6299,541600.0
2006-07-06 09:40:00,6.62,6.65,6.62,6.64,620700.0,3.6299,3.6463,3.6299,3.6408,620700.0
2006-07-06 09:50:00,6.64,6.64,6.63,6.63,332300.0,3.6408,3.6408,3.6353,3.6353,332300.0
2006-07-06 10:00:00,6.64,6.64,6.62,6.62,314700.0,3.6408,3.6408,3.6299,3.6299,314700.0
2006-07-06 10:10:00,6.63,6.63,6.62,6.63,261700.0,3.6353,3.6353,3.6299,3.6353,261700.0
2006-07-06 10:20:00,6.63,6.65,6.62,6.64,1233300.0,3.6353,3.6463,3.6299,3.6408,1233300.0
2006-07-06 10:30:00,6.65,6.66,6.62,6.63,271800.0,3.6463,3.6518,3.6299,3.6353,271800.0
2006-07-06 10:40:00,6.63,6.63,6.62,6.62,126100.0,3.6353,3.6353,3.6299,3.6299,126100.0
2006-07-06 10:50:00,6.63,6.63,6.62,6.62,258400.0,3.6353,3.6353,3.6299,3.6299,258400.0
2006-07-06 11:00:00,6.62,6.63,6.62,6.63,145500.0,3.6299,3.6353,3.6299,3.6353,145500.0
2006-07-06 11:10:00,6.62,6.63,6.62,6.62,182900.0,3.6299,3.6353,3.6299,3.6299,182900.0
2006-07-06 11:20:00,6.62,6.63,6.62,6.63,220000.0,3.6299,3.6353,3.6299,3.6353,220000.0
2006-07-06 11:30:00,6.63,6.63,6.62,6.63,215600.0,3.6353,3.6353,3.6299,3.6353,215600.0
2006-07-06 11:40:00,6.63,6.64,6.62,6.64,1878400.0,3.6353,3.6408,3.6299,3.6408,1878400.0
2006-07-06 11:50:00,6.63,6.64,6.63,6.64,784900.0,3.6353,3.6408,3.6353,3.6408,784900.0
2006-07-06 12:00:00,6.63,6.64,6.63,6.63,225900.0,3.6353,3.6408,3.6353,3.6353,225900.0
2006-07-06 12:10:00,6.63,6.64,6.61,6.61,599500.0,3.6353,3.6408,3.6244,3.6244,599500.0
2006-07-06 12:20:00,6.61,6.62,6.6,6.6,437900.0,3.6244,3.6299,3.6189,3.6189,437900.0
2006-07-06 12:30:00,6.6,6.61,6.6,6.61,32000.0,3.6189,3.6244,3.6189,3.6244,32000.0
2006-07-06 12:40:00,6.6,6.61,6.6,6.61,50500.0,3.6189,3.6244,3.6189,3.6244,50500.0
2006-07-06 12:50:00,6.6,6.61,6.6,6.6,147400.0,3.6189,3.6244,3.6189,3.6189,147400.0
2006-07-06 13:00:00,6.61,6.62,6.6,6.62,103400.0,3.6244,3.6299,3.6189,3.6299,103400.0
2006-07-06 13:10:00,6.61,6.63,6.61,6.63,330900.0,3.6244,3.6353,3.6244,3.6353,330900.0
2006-07-06 13:20:00,6.63,6.63,6.62,6.63,148800.0,3.6353,3.6353,3.6299,3.6353,148800.0
2006-07-06 13:30:00,6.63,6.64,6.62,6.64,719100.0,3.6353,3.6408,3.6299,3.6408,719100.0
2006-07-06 13:40:00,6.63,6.64,6.63,6.64,134300.0,3.6353,3.6408,3.6353,3.6408,134300.0
2006-07-06 13:50:00,6.64,6.64,6.63,6.63,204000.0,3.6408,3.6408,3.6353,3.6353,204000.0
2006-07-06 14:00:00,6.63,6.64,6.63,6.63,112000.0,3.6353,3.6408,3.6353,3.6353,112000.0
2006-07-06 14:10:00,6.64,6.64,6.61,6.62,277200.0,3.6408,3.6408,3.6244,3.6299,277200.0
2006-07-06 14:20:00,6.61,6.62,6.6,6.6,351200.0,3.6244,3.6299,3.6189,3.6189,351200.0
2006-07-06 14:30:00,6.6,6.61,6.59,6.61,648100.0,3.6189,3.6244,3.6134,3.6244,648100.0
2006-07-06 14:40:00,6.61,6.61,6.6,6.61,47000.0,3.6244,3.6244,3.6189,3.6244,47000.0
2006-07-06 14:50:00,6.61,6.61,6.6,6.61,224200.0,3.6244,3.6244,3.6189,3.6244,224200.0
2006-07-06 15:00:00,6.6,6.61,6.59,6.6,452300.0,3.6189,3.6244,3.6134,3.6189,452300.0
2006-07-06 15:10:00,6.6,6.61,6.59,6.59,300300.0,3.6189,3.6244,3.6134,3.6134,300300.0
2006-07-06 15:20:00,6.6,6.61,6.59,6.61,232800.0,3.6189,3.6244,3.6134,3.6244,232800.0
2006-07-06 15:30:00,6.6,6.61,6.59,6.6,237100.0,3.6189,3.6244,3.6134,3.6189,237100.0
2006-07-06 15:40:00,6.6,6.6,6.59,6.6,375800.0,3.6189,3.6189,3.6134,3.6189,375800.0
2006-07-06 15:50:00,6.6,6.6,6.58,6.58,522500.0,3.6189,3.6189,3.6079,3.6079,522500.0
2006-07-07 09:30:00,6.63,6.63,6.58,6.59,734400.0,3.6353,3.6353,3.6079,3.6134,734400.0
2006-07-07 09:40:00,6.59,6.61,6.58,6.61,431700.0,3.6134,3.6244,3.6079,3.6244,431700.0
2006-07-07 09:50:00,6.61,6.65,6.6,6.64,604500.0,3.6244,3.6463,3.6189,3.6408,604500.0
2006-07-07 10:00:00,6.65,6.68,6.64,6.66,975500.0,3.6463,3.6628,3.6408,3.6518,975500.0
2006-07-07 10:10:00,6.67,6.75,6.66,6.7,1462200.0,3.6573,3.7011,3.6518,3.6737,1462200.0
2006-07-07 10:20:00,6.7,6.74,6.7,6.74,731500.0,3.6737,3.6957,3.6737,3.6957,731500.0
2006-07-07 10:30:00,6.74,6.74,6.7,6.71,739200.0,3.6957,3.6957,3.6737,3.6792,739200.0
2006-07-07 10:40:00,6.71,6.71,6.69,6.71,324000.0,3.6792,3.6792,3.6682,3.6792,324000.0
2006-07-07 10:50:00,6.7,6.72,6.68,6.72,585300.0,3.6737,3.6847,3.6628,3.6847,585300.0
2006-07-07 11:00:00,6.71,6.71,6.69,6.7,588400.0,3.6792,3.6792,3.6682,3.6737,588400.0
2006-07-07 11:10:00,6.7,6.71,6.7,6.71,177900.0,3.6737,3.6792,3.6737,3.6792,177900.0
2006-07-07 11:20:00,6.71,6.71,6.7,6.7,387700.0,3.6792,3.6792,3.6737,3.6737,387700.0
2006-07-07 11:30:00,6.71,6.71,6.7,6.7,194700.0,3.6792,3.6792,3.6737,3.6737,194700.0
2006-07-07 11:40:00,6.7,6.71,6.7,6.7,193400.0,3.6737,3.6792,3.6737,3.6737,193400.0
2006-07-07 11:50:00,6.71,6.73,6.7,6.72,622500.0,3.6792,3.6902,3.6737,3.6847,622500.0
2006-07-07 12:00:00,6.72,6.74,6.72,6.73,205100.0,3.6847,3.6957,3.6847,3.6902,205100.0
2006-07-07 12:10:00,6.73,6.75,6.73,6.75,395700.0,3.6902,3.7011,3.6902,3.7011,395700.0
2006-07-07 12:20:00,6.75,6.77,6.73,6.76,1080800.0,3.7011,3.7121,3.6902,3.7066,1080800.0
2006-07-07 12:30:00,6.75,6.77,6.74,6.77,374800.0,3.7011,3.7121,3.6957,3.7121,374800.0
2006-07-07 12:40:00,6.77,6.77,6.74,6.74,144300.0,3.7121,3.7121,3.6957,3.6957,144300.0
2006-07-07 12:50:00,6.75,6.75,6.74,6.75,86300.0,3.7011,3.7011,3.6957,3.7011,86300.0
2006-07-07 13:00:00,6.74,6.75,6.73,6.73,221200.0,3.6957,3.7011,3.6902,3.6902,221200.0
2006-07-07 13:10:00,6.73,6.74,6.73,6.74,205200.0,3.6902,3.6957,3.6902,3.6957,205200.0
2006-07-07 13:20:00,6.73,6.74,6.73,6.74,135600.0,3.6902,3.6957,3.6902,3.6957,135600.0
2006-07-07 13:30:00,6.73,6.74,6.71,6.72,194600.0,3.6902,3.6957,3.6792,3.6847,194600.0
2006-07-07 13:40:00,6.72,6.75,6.71,6.75,551800.0,3.6847,3.7011,3.6792,3.7011,551800.0
2006-07-07 13:50:00,6.74,6.75,6.74,6.75,139700.0,3.6957,3.7011,3.6957,3.7011,139700.0
2006-07-07 14:00:00,6.74,6.79,6.74,6.79,1168700.0,3.6957,3.7231,3.6957,3.7231,1168700.0
2006-07-07 14:10:00,6.78,6.81,6.78,6.79,820300.0,3.7176,3.734,3.7176,3.7231,820300.0
2006-07-07 14:20:00,6.79,6.81,6.78,6.79,615400.0,3.7231,3.734,3.7176,3.7231,615400.0
2006-07-07 14:30:00,6.8,6.8,6.78,6.78,575300.0,3.7286,3.7286,3.7176,3.7176,575300.0
2006-07-07 14:40:00,6.78,6.79,6.75,6.75,389800.0,3.7176,3.7231,3.7011,3.7011,389800.0
2006-07-07 14:50:00,6.75,6.76,6.72,6.73,313500.0,3.7011,3.7066,3.6847,3.6902,313500.0
2006-07-07 15:00:00,6.72,6.73,6.68,6.69,800900.0,3.6847,3.6902,3.6628,3.6682,800900.0
2006-07-07 15:10:00,6.68,6.72,6.68,6.7,750400.0,3.6628,3.6847,3.6628,3.6737,750400.0
2006-07-07 15:20:00,6.7,6.73,6.68,6.72,1014900.0,3.6737,3.6902,3.6628,3.6847,1014900.0
2006-07-07 15:30:00,6.72,6.77,6.72,6.72,1127600.0,3.6847,3.7121,3.6847,3.6847,1127600.0
2006-07-07 15:40:00,6.72,6.73,6.7,6.71,480500.0,3.6847,3.6902,3.6737,3.6792,480500.0
2006-07-07 15:50:00,6.71,6.74,6.7,6.73,964800.0,3.6792,3.6957,3.6737,3.6902,964800.0
2006-07-10 09:30:00,6.85,6.9,6.83,6.89,1702900.0,3.756,3.7834,3.745,3.7779,1702900.0
2006-07-10 09:40:00,6.9,6.92,6.85,6.91,1658100.0,3.7834,3.7944,3.756,3.7889,1658100.0
2006-07-10 09:50:00,6.91,6.97,6.91,6.95,1553500.0,3.7889,3.8218,3.7889,3.8108,1553500.0
2006-07-10 10:00:00,6.95,6.96,6.94,6.95,914100.0,3.8108,3.8163,3.8053,3.8108,914100.0
2006-07-10 10:10:00,6.94,6.96,6.94,6.95,714400.0,3.8053,3.8163,3.8053,3.8108,714400.0
2006-07-10 10:20:00,6.94,6.98,6.94,6.97,1330700.0,3.8053,3.8272,3.8053,3.8218,1330700.0
2006-07-10 10:30:00,6.97,6.98,6.95,6.95,1296200.0,3.8218,3.8272,3.8108,3.8108,1296200.0
2006-07-10 10:40:00,6.95,6.96,6.94,6.96,986800.0,3.8108,3.8163,3.8053,3.8163,986800.0
2006-07-10 10:50:00,6.96,6.97,6.95,6.97,954300.0,3.8163,3.8218,3.8108,3.8218,954300.0
2006-07-10 11:00:00,6.96,6.98,6.94,6.94,1275300.0,3.8163,3.8272,3.8053,3.8053,1275300.0
2006-07-10 11:10:00,6.95,6.95,6.92,6.92,545000.0,3.8108,3.8108,3.7944,3.7944,545000.0
2006-07-10 11:20:00,6.93,6.94,6.92,6.94,440300.0,3.7998,3.8053,3.7944,3.8053,440300.0
2006-07-10 11:30:00,6.94,6.94,6.91,6.93,493200.0,3.8053,3.8053,3.7889,3.7998,493200.0
2006-07-10 11:40:00,6.93,6.93,6.91,6.91,594200.0,3.7998,3.7998,3.7889,3.7889,594200.0
2006-07-10 11:50:00,6.92,6.92,6.91,6.92,206700.0,3.7944,3.7944,3.7889,3.7944,206700.0
2006-07-10 12:00:00,6.92,6.92,6.91,6.92,94100.0,3.7944,3.7944,3.7889,3.7944,94100.0
2006-07-10 12:10:00,6.91,6.91,6.88,6.89,698800.0,3.7889,3.7889,3.7724,3.7779,698800.0
2006-07-10 12:20:00,6.89,6.92,6.89,6.9,583100.0,3.7779,3.7944,3.7779,3.7834,583100.0
2006-07-10 12:30:00,6.89,6.9,6.89,6.9,413500.0,3.7779,3.7834,3.7779,3.7834,413500.0
2006-07-10 12:40:00,6.89,6.9,6.86,6.87,409000.0,3.7779,3.7834,3.7615,3.7669,409000.0
2006-07-10 12:50:00,6.88,6.88,6.87,6.87,524100.0,3.7724,3.7724,3.7669,3.7669,524100.0
2006-07-10 13:00:00,6.87,6.88,6.86,6.87,387400.0,3.7669,3.7724,3.7615,3.7669,387400.0
2006-07-10 13:10:00,6.87,6.88,6.86,6.88,270100.0,3.7669,3.7724,3.7615,3.7724,270100.0
2006-07-10 13:20:00,6.88,6.88,6.87,6.87,70000.0,3.7724,3.7724,3.7669,3.7669,70000.0
2006-07-10 13:30:00,6.88,6.88,6.87,6.87,64500.0,3.7724,3.7724,3.7669,3.7669,64500.0
2006-07-10 13:40:00,6.88,6.89,6.87,6.89,522500.0,3.7724,3.7779,3.7669,3.7779,522500.0
2006-07-10 13:50:00,6.88,6.91,6.88,6.89,282500.0,3.7724,3.7889,3.7724,3.7779,282500.0
2006-07-10 14:00:00,6.9,6.9,6.89,6.89,122700.0,3.7834,3.7834,3.7779,3.7779,122700.0
2006-07-10 14:10:00,6.9,6.91,6.89,6.91,277700.0,3.7834,3.7889,3.7779,3.7889,277700.0
2006-07-10 14:20:00,6.9,6.91,6.89,6.9,231400.0,3.7834,3.7889,3.7779,3.7834,231400.0
2006-07-10 14:30:00,6.9,6.91,6.89,6.91,175100.0,3.7834,3.7889,3.7779,3.7889,175100.0
2006-07-10 14:40:00,6.9,6.91,6.88,6.89,162400.0,3.7834,3.7889,3.7724,3.7779,162400.0
2006-07-10 14:50:00,6.88,6.89,6.87,6.88,249800.0,3.7724,3.7779,3.7669,3.7724,249800.0
2006-07-10 15:00:00,6.88,6.88,6.82,6.83,480900.0,3.7724,3.7724,3.7395,3.745,480900.0
2006-07-10 15:10:00,6.83,6.86,6.81,6.83,1338500.0,3.745,3.7615,3.734,3.745,1338500.0
2006-07-10 15:20:00,6.83,6.85,6.8,6.85,962900.0,3.745,3.756,3.7286,3.756,962900.0
2006-07-10 15:30:00,6.84,6.86,6.84,6.85,296400.0,3.7505,3.7615,3.7505,3.756,296400.0
2006-07-10 15:40:00,6.85,6.89,6.84,6.88,627000.0,3.756,3.7779,3.7505,3.7724,627000.0
2006-07-10 15:50:00,6.88,6.9,6.87,6.89,715600.0,3.7724,3.7834,3.7669,3.7779,715600.0
2006-07-11 09:30:00,6.88,6.89,6.87,6.88,541700.0,3.7724,3.7779,3.7669,3.7724,541700.0
2006-07-11 09:40:00,6.88,6.9,6.87,6.89,577800.0,3.7724,3.7834,3.7669,3.7779,577800.0
2006-07-11 09:50:00,6.88,6.91,6.88,6.89,813900.0,3.7724,3.7889,3.7724,3.7779,813900.0
2006-07-11 10:00:00,6.89,6.92,6.88,6.91,535300.0,3.7779,3.7944,3.7724,3.7889,535300.0
2006-07-11 10:10:00,6.91,6.92,6.9,6.91,325200.0,3.7889,3.7944,3.7834,3.7889,325200.0
2006-07-11 10:20:00,6.9,6.92,6.88,6.89,466500.0,3.7834,3.7944,3.7724,3.7779,466500.0
2006-07-11 10:30:00,6.88,6.89,6.86,6.87,514400.0,3.7724,3.7779,3.7615,3.7669,514400.0
2006-07-11 10:40:00,6.87,6.87,6.85,6.85,353400.0,3.7669,3.7669,3.756,3.756,353400.0
2006-07-11 10:50:00,6.85,6.86,6.81,6.83,842600.0,3.756,3.7615,3.734,3.745,842600.0
2006-07-11 11:00:00,6.83,6.85,6.82,6.85,305100.0,3.745,3.756,3.7395,3.756,305100.0
2006-07-11 11:10:00,6.84,6.86,6.84,6.86,907900.0,3.7505,3.7615,3.7505,3.7615,907900.0
2006-07-11 11:20:00,6.86,6.87,6.85,6.86,328800.0,3.7615,3.7669,3.756,3.7615,328800.0
2006-07-11 11:30:00,6.86,6.86,6.84,6.84,161700.0,3.7615,3.7615,3.7505,3.7505,161700.0
2006-07-11 11:40:00,6.85,6.85,6.84,6.85,317800.0,3.756,3.756,3.7505,3.756,317800.0
2006-07-11 11:50:00,6.85,6.85,6.82,6.82,212300.0,3.756,3.756,3.7395,3.7395,212300.0
2006-07-11 12:00:00,6.82,6.85,6.82,6.84,395900.0,3.7395,3.756,3.7395,3.7505,395900.0
2006-07-11 12:10:00,6.83,6.86,6.83,6.84,146600.0,3.745,3.7615,3.745,3.7505,146600.0
2006-07-11 12:20:00,6.85,6.86,6.84,6.85,340700.0,3.756,3.7615,3.7505,3.756,340700.0
2006-07-11 12:30:00,6.85,6.86,6.84,6.85,224200.0,3.756,3.7615,3.7505,3.756,224200.0
2006-07-11 12:40:00,6.84,6.85,6.84,6.85,225900.0,3.7505,3.756,3.7505,3.756,225900.0
2006-07-11 12:50:00,6.85,6.85,6.82,6.83,431600.0,3.756,3.756,3.7395,3.745,431600.0
2006-07-11 13:00:00,6.83,6.84,6.82,6.82,418400.0,3.745,3.7505,3.7395,3.7395,418400.0
2006-07-11 13:10:00,6.81,6.82,6.8,6.81,404500.0,3.734,3.7395,3.7286,3.734,404500.0
2006-07-11 13:20:00,6.81,6.82,6.8,6.8,246200.0,3.734,3.7395,3.7286,3.7286,246200.0
2006-07-11 13:30:00,6.8,6.81,6.8,6.8,225900.0,3.7286,3.734,3.7286,3.7286,225900.0
2006-07-11 13:40:00,6.8,6.81,6.79,6.8,322500.0,3.7286,3.734,3.7231,3.7286,322500.0
2006-07-11 13:50:00,6.79,6.81,6.78,6.8,859300.0,3.7231,3.734,3.7176,3.7286,859300.0
2006-07-11 14:00:00,6.79,6.8,6.79,6.8,530700.0,3.7231,3.7286,3.7231,3.7286,530700.0
2006-07-11 14:10:00,6.8,6.81,6.79,6.79,678700.0,3.7286,3.734,3.7231,3.7231,678700.0
2006-07-11 14:20:00,6.79,6.8,6.78,6.78,380000.0,3.7231,3.7286,3.7176,3.7176,380000.0
2006-07-11 14:30:00,6.79,6.8,6.77,6.79,752500.0,3.7231,3.7286,3.7121,3.7231,752500.0
2006-07-11 14:40:00,6.79,6.8,6.77,6.78,368300.0,3.7231,3.7286,3.7121,3.7176,368300.0
2006-07-11 14:50:00,6.78,6.78,6.76,6.76,538400.0,3.7176,3.7176,3.7066,3.7066,538400.0
2006-07-11 15:00:00,6.76,6.77,6.75,6.76,550600.0,3.7066,3.7121,3.7011,3.7066,550600.0
2006-07-11 15:10:00,6.75,6.78,6.75,6.77,732000.0,3.7011,3.7176,3.7011,3.7121,732000.0
2006-07-11 15:20:00,6.77,6.78,6.75,6.76,1085200.0,3.7121,3.7176,3.7011,3.7066,1085200.0
2006-07-11 15:30:00,6.76,6.78,6.75,6.77,951100.0,3.7066,3.7176,3.7011,3.7121,951100.0
2006-07-11 15:40:00,6.78,6.78,6.76,6.78,835400.0,3.7176,3.7176,3.7066,3.7176,835400.0
2006-07-11 15:50:00,6.77,6.8,6.76,6.79,1350800.0,3.7121,3.7286,3.7066,3.7231,1350800.0
2006-07-12 09:30:00,6.89,6.89,6.85,6.89,748600.0,3.7779,3.7779,3.756,3.7779,748600.0
2006-07-12 09:40:00,6.89,6.93,6.87,6.92,1086100.0,3.7779,3.7998,3.7669,3.7944,1086100.0
2006-07-12 09:50:00,6.93,6.93,6.9,6.91,361400.0,3.7998,3.7998,3.7834,3.7889,361400.0
2006-07-12 10:00:00,6.91,6.92,6.9,6.91,600700.0,3.7889,3.7944,3.7834,3.7889,600700.0
2006-07-12 10:10:00,6.92,6.92,6.91,6.92,164600.0,3.7944,3.7944,3.7889,3.7944,164600.0
2006-07-12 10:20:00,6.91,6.92,6.91,6.91,589900.0,3.7889,3.7944,3.7889,3.7889,589900.0
2006-07-12 10:30:00,6.91,6.92,6.9,6.9,366300.0,3.7889,3.7944,3.7834,3.7834,366300.0
2006-07-12 10:40:00,6.91,6.91,6.9,6.91,284500.0,3.7889,3.7889,3.7834,3.7889,284500.0
2006-07-12 10:50:00,6.9,6.91,6.88,6.89,927300.0,3.7834,3.7889,3.7724,3.7779,927300.0
2006-07-12 11:00:00,6.9,6.9,6.88,6.88,225100.0,3.7834,3.7834,3.7724,3.7724,225100.0
2006-07-12 11:10:00,6.89,6.9,6.87,6.9,2631500.0,3.7779,3.7834,3.7669,3.7834,2631500.0
2006-07-12 11:20:00,6.89,6.9,6.88,6.88,103200.0,3.7779,3.7834,3.7724,3.7724,103200.0
2006-07-12 11:30:00,6.89,6.89,6.88,6.89,147300.0,3.7779,3.7779,3.7724,3.7779,147300.0
2006-07-12 11:40:00,6.88,6.89,6.88,6.88,154400.0,3.7724,3.7779,3.7724,3.7724,154400.0
2006-07-12 11:50:00,6.88,6.89,6.88,6.89,210400.0,3.7724,3.7779,3.7724,3.7779,210400.0
2006-07-12 12:00:00,6.89,6.9,6.88,6.89,321900.0,3.7779,3.7834,3.7724,3.7779,321900.0
2006-07-12 12:10:00,6.89,6.89,6.88,6.88,102300.0,3.7779,3.7779,3.7724,3.7724,102300.0
2006-07-12 12:20:00,6.89,6.89,6.88,6.88,153300.0,3.7779,3.7779,3.7724,3.7724,153300.0
2006-07-12 12:30:00,6.88,6.89,6.88,6.89,90800.0,3.7724,3.7779,3.7724,3.7779,90800.0
2006-07-12 12:40:00,6.88,6.89,6.88,6.89,361500.0,3.7724,3.7779,3.7724,3.7779,361500.0
2006-07-12 12:50:00,6.89,6.89,6.88,6.88,92100.0,3.7779,3.7779,3.7724,3.7724,92100.0
2006-07-12 13:00:00,6.89,6.89,6.88,6.89,256100.0,3.7779,3.7779,3.7724,3.7779,256100.0
2006-07-12 13:10:00,6.89,6.9,6.88,6.89,604100.0,3.7779,3.7834,3.7724,3.7779,604100.0
2006-07-12 13:20:00,6.9,6.9,6.89,6.89,127000.0,3.7834,3.7834,3.7779,3.7779,127000.0
2006-07-12 13:30:00,6.89,6.9,6.89,6.9,173700.0,3.7779,3.7834,3.7779,3.7834,173700.0
2006-07-12 13:40:00,6.9,6.9,6.89,6.89,165400.0,3.7834,3.7834,3.7779,3.7779,165400.0
2006-07-12 13:50:00,6.89,6.9,6.88,6.89,494100.0,3.7779,3.7834,3.7724,3.7779,494100.0
2006-07-12 14:00:00,6.89,6.9,6.88,6.88,665300.0,3.7779,3.7834,3.7724,3.7724,665300.0
2006-07-12 14:10:00,6.88,6.9,6.88,6.89,535600.0,3.7724,3.7834,3.7724,3.7779,535600.0
2006-07-12 14:20:00,6.89,6.91,6.88,6.91,662300.0,3.7779,3.7889,3.7724,3.7889,662300.0
2006-07-12 14:30:00,6.91,6.92,6.9,6.92,537100.0,3.7889,3.7944,3.7834,3.7944,537100.0
2006-07-12 14:40:00,6.92,6.93,6.91,6.92,755100.0,3.7944,3.7998,3.7889,3.7944,755100.0
2006-07-12 14:50:00,6.92,6.93,6.9,6.91,664100.0,3.7944,3.7998,3.7834,3.7889,664100.0
2006-07-12 15:00:00,6.9,6.91,6.88,6.89,532100.0,3.7834,3.7889,3.7724,3.7779,532100.0
2006-07-12 15:10:00,6.88,6.89,6.88,6.88,409200.0,3.7724,3.7779,3.7724,3.7724,409200.0
2006-07-12 15:20:00,6.89,6.9,6.88,6.9,732900.0,3.7779,3.7834,3.7724,3.7834,732900.0
2006-07-12 15:30:00,6.89,6.9,6.89,6.89,247100.0,3.7779,3.7834,3.7779,3.7779,247100.0
2006-07-12 15:40:00,6.9,6.9,6.87,6.88,749500.0,3.7834,3.7834,3.7669,3.7724,749500.0
2006-07-12 15:50:00,6.88,6.88,6.86,6.88,1152100.0,3.7724,3.7724,3.7615,3.7724,1152100.0
2006-07-13 09:30:00,6.83,6.84,6.81,6.82,607200.0,3.745,3.7505,3.734,3.7395,607200.0
2006-07-13 09:40:00,6.82,6.83,6.81,6.81,1128800.0,3.7395,3.745,3.734,3.734,1128800.0
2006-07-13 09:50:00,6.81,6.82,6.8,6.8,631500.0,3.734,3.7395,3.7286,3.7286,631500.0
2006-07-13 10:00:00,6.81,6.83,6.8,6.83,1041900.0,3.734,3.745,3.7286,3.745,1041900.0
2006-07-13 10:10:00,6.83,6.87,6.82,6.87,698700.0,3.745,3.7669,3.7395,3.7669,698700.0
2006-07-13 10:20:00,6.87,6.88,6.83,6.84,608100.0,3.7669,3.7724,3.745,3.7505,608100.0
2006-07-13 10:30:00,6.84,6.84,6.83,6.84,282200.0,3.7505,3.7505,3.745,3.7505,282200.0
2006-07-13 10:40:00,6.84,6.84,6.83,6.84,216800.0,3.7505,3.7505,3.745,3.7505,216800.0
2006-07-13 10:50:00,6.84,6.84,6.82,6.83,458600.0,3.7505,3.7505,3.7395,3.745,458600.0
2006-07-13 11:00:00,6.83,6.83,6.8,6.8,891600.0,3.745,3.745,3.7286,3.7286,891600.0
2006-07-13 11:10:00,6.8,6.81,6.8,6.8,180900.0,3.7286,3.734,3.7286,3.7286,180900.0
2006-07-13 11:20:00,6.81,6.83,6.8,6.83,546900.0,3.734,3.745,3.7286,3.745,546900.0
2006-07-13 11:30:00,6.83,6.85,6.82,6.83,501500.0,3.745,3.756,3.7395,3.745,501500.0
2006-07-13 11:40:00,6.83,6.83,6.81,6.81,257500.0,3.745,3.745,3.734,3.734,257500.0
2006-07-13 11:50:00,6.82,6.82,6.8,6.8,267300.0,3.7395,3.7395,3.7286,3.7286,267300.0
2006-07-13 12:00:00,6.81,6.83,6.8,6.83,272200.0,3.734,3.745,3.7286,3.745,272200.0
2006-07-13 12:10:00,6.82,6.83,6.82,6.83,133000.0,3.7395,3.745,3.7395,3.745,133000.0
2006-07-13 12:20:00,6.83,6.83,6.82,6.83,151900.0,3.745,3.745,3.7395,3.745,151900.0
2006-07-13 12:30:00,6.83,6.83,6.82,6.82,254700.0,3.745,3.745,3.7395,3.7395,254700.0
2006-07-13 12:40:00,6.82,6.84,6.82,6.84,100400.0,3.7395,3.7505,3.7395,3.7505,100400.0
2006-07-13 12:50:00,6.83,6.84,6.83,6.84,54900.0,3.745,3.7505,3.745,3.7505,54900.0
2006-07-13 13:00:00,6.83,6.84,6.83,6.84,85200.0,3.745,3.7505,3.745,3.7505,85200.0
2006-07-13 13:10:00,6.84,6.84,6.83,6.83,252300.0,3.7505,3.7505,3.745,3.745,252300.0
2006-07-13 13:20:00,6.83,6.84,6.82,6.82,79900.0,3.745,3.7505,3.7395,3.7395,79900.0
2006-07-13 13:30:00,6.82,6.85,6.81,6.84,824000.0,3.7395,3.756,3.734,3.7505,824000.0
2006-07-13 13:40:00,6.84,6.85,6.83,6.84,240300.0,3.7505,3.756,3.745,3.7505,240300.0
2006-07-13 13:50:00,6.83,6.84,6.83,6.83,489400.0,3.745,3.7505,3.745,3.745,489400.0
2006-07-13 14:00:00,6.84,6.84,6.83,6.84,102700.0,3.7505,3.7505,3.745,3.7505,102700.0
2006-07-13 14:10:00,6.83,6.84,6.83,6.84,68700.0,3.745,3.7505,3.745,3.7505,68700.0
2006-07-13 14:20:00,6.83,6.84,6.83,6.84,129700.0,3.745,3.7505,3.745,3.7505,129700.0
2006-07-13 14:30:00,6.83,6.84,6.71,6.72,2176000.0,3.745,3.7505,3.6792,3.6847,2176000.0
2006-07-13 14:40:00,6.72,6.74,6.68,6.68,5886300.0,3.6847,3.6957,3.6628,3.6628,5886300.0
2006-07-13 14:50:00,6.68,6.73,6.62,6.62,2523500.0,3.6628,3.6902,3.6299,3.6299,2523500.0
2006-07-13 15:00:00,6.63,6.64,6.61,6.61,1530400.0,3.6353,3.6408,3.6244,3.6244,1530400.0
2006-07-13 15:10:00,6.62,6.64,6.61,6.61,4654900.0,3.6299,3.6408,3.6244,3.6244,4654900.0
2006-07-13 15:20:00,6.62,6.65,6.61,6.61,1625700.0,3.6299,3.6463,3.6244,3.6244,1625700.0
2006-07-13 15:30:00,6.62,6.63,6.6,6.6,1592900.0,3.6299,3.6353,3.6189,3.6189,1592900.0
2006-07-13 15:40:00,6.61,6.61,6.6,6.6,1562100.0,3.6244,3.6244,3.6189,3.6189,1562100.0
2006-07-13 15:50:00,6.61,6.61,6.56,6.56,2499900.0,3.6244,3.6244,3.597,3.597,2499900.0
2006-07-14 09:30:00,6.55,6.57,6.51,6.51,1271400.0,3.5915,3.6024,3.5695,3.5695,1271400.0
2006-07-14 09:40:00,6.51,6.52,6.5,6.5,935600.0,3.5695,3.575,3.5641,3.5641,935600.0
2006-07-14 09:50:00,6.5,6.51,6.5,6.5,554100.0,3.5641,3.5695,3.5641,3.5641,554100.0
2006-07-14 10:00:00,6.51,6.51,6.5,6.51,482700.0,3.5695,3.5695,3.5641,3.5695,482700.0
2006-07-14 10:10:00,6.51,6.51,6.5,6.5,722700.0,3.5695,3.5695,3.5641,3.5641,722700.0
2006-07-14 10:20:00,6.51,6.51,6.5,6.5,554900.0,3.5695,3.5695,3.5641,3.5641,554900.0
2006-07-14 10:30:00,6.51,6.51,6.5,6.5,170300.0,3.5695,3.5695,3.5641,3.5641,170300.0
2006-07-14 10:40:00,6.51,6.51,6.5,6.51,622500.0,3.5695,3.5695,3.5641,3.5695,622500.0
2006-07-14 10:50:00,6.5,6.51,6.5,6.5,726400.0,3.5641,3.5695,3.5641,3.5641,726400.0
2006-07-14 11:00:00,6.5,6.51,6.42,6.42,1633000.0,3.5641,3.5695,3.5202,3.5202,1633000.0
2006-07-14 11:10:00,6.43,6.43,6.4,6.4,1695600.0,3.5257,3.5257,3.5092,3.5092,1695600.0
2006-07-14 11:20:00,6.41,6.41,6.35,6.35,1148100.0,3.5147,3.5147,3.4818,3.4818,1148100.0
2006-07-14 11:30:00,6.35,6.36,6.28,6.34,2911900.0,3.4818,3.4873,3.4434,3.4763,2911900.0
2006-07-14 11:40:00,6.33,6.37,6.32,6.35,1555000.0,3.4708,3.4928,3.4654,3.4818,1555000.0
2006-07-14 11:50:00,6.35,6.38,6.33,6.38,1001900.0,3.4818,3.4983,3.4708,3.4983,1001900.0
2006-07-14 12:00:00,6.38,6.39,6.35,6.37,644500.0,3.4983,3.5037,3.4818,3.4928,644500.0
2006-07-14 12:10:00,6.38,6.39,6.37,6.38,215600.0,3.4983,3.5037,3.4928,3.4983,215600.0
2006-07-14 12:20:00,6.38,6.39,6.38,6.38,378400.0,3.4983,3.5037,3.4983,3.4983,378400.0
2006-07-14 12:30:00,6.39,6.39,6.38,6.39,123900.0,3.5037,3.5037,3.4983,3.5037,123900.0
2006-07-14 12:40:00,6.39,6.39,6.38,6.39,232700.0,3.5037,3.5037,3.4983,3.5037,232700.0
2006-07-14 12:50:00,6.39,6.39,6.38,6.39,237600.0,3.5037,3.5037,3.4983,3.5037,237600.0
2006-07-14 13:00:00,6.38,6.4,6.38,6.39,671500.0,3.4983,3.5092,3.4983,3.5037,671500.0
2006-07-14 13:10:00,6.4,6.41,6.39,6.41,743000.0,3.5092,3.5147,3.5037,3.5147,743000.0
2006-07-14 13:20:00,6.41,6.42,6.4,6.42,796400.0,3.5147,3.5202,3.5092,3.5202,796400.0
2006-07-14 13:30:00,6.41,6.42,6.41,6.42,268200.0,3.5147,3.5202,3.5147,3.5202,268200.0
2006-07-14 13:40:00,6.42,6.42,6.41,6.42,131100.0,3.5202,3.5202,3.5147,3.5202,131100.0
2006-07-14 13:50:00,6.41,6.42,6.4,6.41,459400.0,3.5147,3.5202,3.5092,3.5147,459400.0
2006-07-14 14:00:00,6.4,6.41,6.37,6.41,705300.0,3.5092,3.5147,3.4928,3.5147,705300.0
2006-07-14 14:10:00,6.4,6.41,6.39,6.4,321900.0,3.5092,3.5147,3.5037,3.5092,321900.0
2006-07-14 14:20:00,6.39,6.4,6.38,6.39,205400.0,3.5037,3.5092,3.4983,3.5037,205400.0
2006-07-14 14:30:00,6.38,6.39,6.38,6.38,119200.0,3.4983,3.5037,3.4983,3.4983,119200.0
2006-07-14 14:40:00,6.39,6.39,6.38,6.39,233500.0,3.5037,3.5037,3.4983,3.5037,233500.0
2006-07-14 14:50:00,6.38,6.39,6.38,6.38,271700.0,3.4983,3.5037,3.4983,3.4983,271700.0
2006-07-14 15:00:00,6.38,6.39,6.38,6.39,378500.0,3.4983,3.5037,3.4983,3.5037,378500.0
2006-07-14 15:10:00,6.38,6.39,6.37,6.38,496600.0,3.4983,3.5037,3.4928,3.4983,496600.0
2006-07-14 15:20:00,6.37,6.38,6.37,6.38,422100.0,3.4928,3.4983,3.4928,3.4983,422100.0
2006-07-14 15:30:00,6.37,6.38,6.37,6.38,268200.0,3.4928,3.4983,3.4928,3.4983,268200.0
2006-07-14 15:40:00,6.38,6.38,6.37,6.38,361600.0,3.4983,3.4983,3.4928,3.4983,361600.0
2006-07-14 15:50:00,6.38,6.38,6.37,6.37,1714700.0,3.4983,3.4983,3.4928,3.4928,1714700.0
2006-07-17 09:30:00,6.38,6.45,6.37,6.42,1762900.0,3.4983,3.5366,3.4928,3.5202,1762900.0
2006-07-17 09:40:00,6.42,6.5,6.39,6.48,1807800.0,3.5202,3.5641,3.5037,3.5531,1807800.0
2006-07-17 09:50:00,6.49,6.51,6.43,6.45,918100.0,3.5586,3.5695,3.5257,3.5366,918100.0
2006-07-17 10:00:00,6.45,6.47,6.44,6.44,520900.0,3.5366,3.5476,3.5312,3.5312,520900.0
2006-07-17 10:10:00,6.44,6.45,6.43,6.43,1147700.0,3.5312,3.5366,3.5257,3.5257,1147700.0
2006-07-17 10:20:00,6.43,6.44,6.41,6.41,483300.0,3.5257,3.5312,3.5147,3.5147,483300.0
2006-07-17 10:30:00,6.41,6.43,6.41,6.41,688500.0,3.5147,3.5257,3.5147,3.5147,688500.0
2006-07-17 10:40:00,6.42,6.44,6.41,6.42,1170700.0,3.5202,3.5312,3.5147,3.5202,1170700.0
2006-07-17 10:50:00,6.41,6.42,6.4,6.42,913500.0,3.5147,3.5202,3.5092,3.5202,913500.0
2006-07-17 11:00:00,6.41,6.43,6.41,6.43,1802800.0,3.5147,3.5257,3.5147,3.5257,1802800.0
2006-07-17 11:10:00,6.43,6.44,6.42,6.43,1094700.0,3.5257,3.5312,3.5202,3.5257,1094700.0
2006-07-17 11:20:00,6.43,6.45,6.43,6.44,899300.0,3.5257,3.5366,3.5257,3.5312,899300.0
2006-07-17 11:30:00,6.44,6.48,6.43,6.47,1118400.0,3.5312,3.5531,3.5257,3.5476,1118400.0
2006-07-17 11:40:00,6.47,6.47,6.46,6.47,529600.0,3.5476,3.5476,3.5421,3.5476,529600.0
2006-07-17 11:50:00,6.47,6.47,6.46,6.47,144900.0,3.5476,3.5476,3.5421,3.5476,144900.0
2006-07-17 12:00:00,6.46,6.47,6.45,6.46,333100.0,3.5421,3.5476,3.5366,3.5421,333100.0
2006-07-17 12:10:00,6.45,6.46,6.45,6.46,152100.0,3.5366,3.5421,3.5366,3.5421,152100.0
2006-07-17 12:20:00,6.45,6.46,6.45,6.45,128500.0,3.5366,3.5421,3.5366,3.5366,128500.0
2006-07-17 12:30:00,6.46,6.46,6.45,6.46,203900.0,3.5421,3.5421,3.5366,3.5421,203900.0
2006-07-17 12:40:00,6.46,6.46,6.45,6.45,298700.0,3.5421,3.5421,3.5366,3.5366,298700.0
2006-07-17 12:50:00,6.46,6.46,6.45,6.46,154400.0,3.5421,3.5421,3.5366,3.5421,154400.0
2006-07-17 13:00:00,6.45,6.46,6.45,6.45,242600.0,3.5366,3.5421,3.5366,3.5366,242600.0
2006-07-17 13:10:00,6.46,6.46,6.45,6.46,134400.0,3.5421,3.5421,3.5366,3.5421,134400.0
2006-07-17 13:20:00,6.46,6.47,6.45,6.46,467700.0,3.5421,3.5476,3.5366,3.5421,467700.0
2006-07-17 13:30:00,6.47,6.48,6.46,6.48,194200.0,3.5476,3.5531,3.5421,3.5531,194200.0
2006-07-17 13:40:00,6.47,6.48,6.47,6.48,112900.0,3.5476,3.5531,3.5476,3.5531,112900.0
2006-07-17 13:50:00,6.48,6.48,6.47,6.47,316400.0,3.5531,3.5531,3.5476,3.5476,316400.0
2006-07-17 14:00:00,6.48,6.48,6.47,6.48,371100.0,3.5531,3.5531,3.5476,3.5531,371100.0
2006-07-17 14:10:00,6.48,6.49,6.47,6.49,345800.0,3.5531,3.5586,3.5476,3.5586,345800.0
2006-07-17 14:20:00,6.48,6.49,6.48,6.48,169900.0,3.5531,3.5586,3.5531,3.5531,169900.0
2006-07-17 14:30:00,6.49,6.49,6.48,6.48,199000.0,3.5586,3.5586,3.5531,3.5531,199000.0
2006-07-17 14:40:00,6.49,6.49,6.45,6.45,686400.0,3.5586,3.5586,3.5366,3.5366,686400.0
2006-07-17 14:50:00,6.45,6.46,6.43,6.43,557200.0,3.5366,3.5421,3.5257,3.5257,557200.0
2006-07-17 15:00:00,6.43,6.44,6.43,6.44,323400.0,3.5257,3.5312,3.5257,3.5312,323400.0
2006-07-17 15:10:00,6.44,6.44,6.43,6.44,245100.0,3.5312,3.5312,3.5257,3.5312,245100.0
2006-07-17 15:20:00,6.44,6.44,6.42,6.43,456100.0,3.5312,3.5312,3.5202,3.5257,456100.0
2006-07-17 15:30:00,6.42,6.44,6.4,6.4,1092300.0,3.5202,3.5312,3.5092,3.5092,1092300.0
2006-07-17 15:40:00,6.41,6.41,6.4,6.41,505100.0,3.5147,3.5147,3.5092,3.5147,505100.0
2006-07-17 15:50:00,6.4,6.41,6.4,6.41,817400.0,3.5092,3.5147,3.5092,3.5147,817400.0
2006-07-18 09:30:00,6.41,6.5,6.41,6.48,557400.0,3.5147,3.5641,3.5147,3.5531,557400.0
2006-07-18 09:40:00,6.47,6.49,6.45,6.46,445100.0,3.5476,3.5586,3.5366,3.5421,445100.0
2006-07-18 09:50:00,6.45,6.48,6.45,6.45,277100.0,3.5366,3.5531,3.5366,3.5366,277100.0
2006-07-18 10:00:00,6.46,6.46,6.43,6.44,182500.0,3.5421,3.5421,3.5257,3.5312,182500.0
2006-07-18 10:10:00,6.44,6.45,6.41,6.43,570000.0,3.5312,3.5366,3.5147,3.5257,570000.0
2006-07-18 10:20:00,6.44,6.44,6.43,6.43,141000.0,3.5312,3.5312,3.5257,3.5257,141000.0
2006-07-18 10:30:00,6.43,6.45,6.43,6.44,279100.0,3.5257,3.5366,3.5257,3.5312,279100.0
2006-07-18 10:40:00,6.44,6.45,6.44,6.45,261100.0,3.5312,3.5366,3.5312,3.5366,261100.0
2006-07-18 10:50:00,6.45,6.45,6.41,6.41,642200.0,3.5366,3.5366,3.5147,3.5147,642200.0
2006-07-18 11:00:00,6.41,6.42,6.41,6.41,227300.0,3.5147,3.5202,3.5147,3.5147,227300.0
2006-07-18 11:10:00,6.41,6.43,6.4,6.41,660000.0,3.5147,3.5257,3.5092,3.5147,660000.0
2006-07-18 11:20:00,6.41,6.43,6.4,6.43,908300.0,3.5147,3.5257,3.5092,3.5257,908300.0
2006-07-18 11:30:00,6.42,6.43,6.42,6.43,149900.0,3.5202,3.5257,3.5202,3.5257,149900.0
2006-07-18 11:40:00,6.43,6.43,6.41,6.42,311700.0,3.5257,3.5257,3.5147,3.5202,311700.0
2006-07-18 11:50:00,6.42,6.43,6.41,6.43,258800.0,3.5202,3.5257,3.5147,3.5257,258800.0
2006-07-18 12:00:00,6.43,6.43,6.42,6.43,68900.0,3.5257,3.5257,3.5202,3.5257,68900.0
2006-07-18 12:10:00,6.42,6.43,6.42,6.43,129100.0,3.5202,3.5257,3.5202,3.5257,129100.0
2006-07-18 12:20:00,6.43,6.43,6.42,6.43,74100.0,3.5257,3.5257,3.5202,3.5257,74100.0
2006-07-18 12:30:00,6.43,6.43,6.42,6.43,28000.0,3.5257,3.5257,3.5202,3.5257,28000.0
2006-07-18 12:40:00,6.43,6.43,6.42,6.43,396700.0,3.5257,3.5257,3.5202,3.5257,396700.0
2006-07-18 12:50:00,6.42,6.43,6.42,6.42,112900.0,3.5202,3.5257,3.5202,3.5202,112900.0
2006-07-18 13:00:00,6.42,6.43,6.42,6.43,42400.0,3.5202,3.5257,3.5202,3.5257,42400.0
2006-07-18 13:10:00,6.42,6.43,6.41,6.42,241200.0,3.5202,3.5257,3.5147,3.5202,241200.0
2006-07-18 13:20:00,6.42,6.43,6.41,6.42,697800.0,3.5202,3.5257,3.5147,3.5202,697800.0
2006-07-18 13:30:00,6.43,6.43,6.42,6.42,98100.0,3.5257,3.5257,3.5202,3.5202,98100.0
2006-07-18 13:40:00,6.43,6.43,6.41,6.41,143700.0,3.5257,3.5257,3.5147,3.5147,143700.0
2006-07-18 13:50:00,6.41,6.42,6.41,6.42,90700.0,3.5147,3.5202,3.5147,3.5202,90700.0
2006-07-18 14:00:00,6.42,6.43,6.41,6.42,1329100.0,3.5202,3.5257,3.5147,3.5202,1329100.0
2006-07-18 14:10:00,6.42,6.44,6.42,6.44,525200.0,3.5202,3.5312,3.5202,3.5312,525200.0
2006-07-18 14:20:00,6.43,6.45,6.43,6.44,418900.0,3.5257,3.5366,3.5257,3.5312,418900.0
2006-07-18 14:30:00,6.44,6.45,6.44,6.45,361100.0,3.5312,3.5366,3.5312,3.5366,361100.0
2006-07-18 14:40:00,6.45,6.45,6.44,6.44,223500.0,3.5366,3.5366,3.5312,3.5312,223500.0
2006-07-18 14:50:00,6.45,6.45,6.43,6.44,393100.0,3.5366,3.5366,3.5257,3.5312,393100.0
2006-07-18 15:00:00,6.44,6.44,6.43,6.44,226600.0,3.5312,3.5312,3.5257,3.5312,226600.0
2006-07-18 15:10:00,6.43,6.44,6.43,6.44,313400.0,3.5257,3.5312,3.5257,3.5312,313400.0
2006-07-18 15:20:00,6.44,6.44,6.43,6.43,342800.0,3.5312,3.5312,3.5257,3.5257,342800.0
2006-07-18 15:30:00,6.43,6.44,6.43,6.44,358300.0,3.5257,3.5312,3.5257,3.5312,358300.0
2006-07-18 15:40:00,6.44,6.44,6.43,6.44,460500.0,3.5312,3.5312,3.5257,3.5312,460500.0
2006-07-18 15:50:00,6.43,6.44,6.43,6.44,805200.0,3.5257,3.5312,3.5257,3.5312,805200.0
2006-07-19 09:30:00,6.48,6.5,6.45,6.46,891500.0,3.5531,3.5641,3.5366,3.5421,891500.0
2006-07-19 09:40:00,6.46,6.46,6.44,6.44,355900.0,3.5421,3.5421,3.5312,3.5312,355900.0
2006-07-19 09:50:00,6.45,6.45,6.43,6.44,354900.0,3.5366,3.5366,3.5257,3.5312,354900.0
2006-07-19 10:00:00,6.44,6.46,6.43,6.44,1183300.0,3.5312,3.5421,3.5257,3.5312,1183300.0
2006-07-19 10:10:00,6.44,6.45,6.44,6.45,288000.0,3.5312,3.5366,3.5312,3.5366,288000.0
2006-07-19 10:20:00,6.44,6.46,6.43,6.44,2096400.0,3.5312,3.5421,3.5257,3.5312,2096400.0
2006-07-19 10:30:00,6.43,6.45,6.43,6.45,476900.0,3.5257,3.5366,3.5257,3.5366,476900.0
2006-07-19 10:40:00,6.45,6.45,6.43,6.44,1641200.0,3.5366,3.5366,3.5257,3.5312,1641200.0
2006-07-19 10:50:00,6.44,6.45,6.42,6.42,1514900.0,3.5312,3.5366,3.5202,3.5202,1514900.0
2006-07-19 11:00:00,6.43,6.43,6.38,6.39,1158100.0,3.5257,3.5257,3.4983,3.5037,1158100.0
2006-07-19 11:10:00,6.39,6.39,6.38,6.39,408800.0,3.5037,3.5037,3.4983,3.5037,408800.0
2006-07-19 11:20:00,6.39,6.39,6.35,6.37,1417800.0,3.5037,3.5037,3.4818,3.4928,1417800.0
2006-07-19 11:30:00,6.36,6.37,6.32,6.35,1415300.0,3.4873,3.4928,3.4654,3.4818,1415300.0
2006-07-19 11:40:00,6.35,6.36,6.33,6.33,1383600.0,3.4818,3.4873,3.4708,3.4708,1383600.0
2006-07-19 11:50:00,6.34,6.35,6.32,6.34,1864800.0,3.4763,3.4818,3.4654,3.4763,1864800.0
2006-07-19 12:00:00,6.34,6.35,6.32,6.33,1115800.0,3.4763,3.4818,3.4654,3.4708,1115800.0
2006-07-19 12:10:00,6.33,6.34,6.32,6.32,503000.0,3.4708,3.4763,3.4654,3.4654,503000.0
2006-07-19 12:20:00,6.33,6.33,6.32,6.33,660200.0,3.4708,3.4708,3.4654,3.4708,660200.0
2006-07-19 12:30:00,6.33,6.33,6.31,6.32,937100.0,3.4708,3.4708,3.4599,3.4654,937100.0
2006-07-19 12:40:00,6.32,6.32,6.31,6.31,255600.0,3.4654,3.4654,3.4599,3.4599,255600.0
2006-07-19 12:50:00,6.32,6.32,6.31,6.31,586300.0,3.4654,3.4654,3.4599,3.4599,586300.0
2006-07-19 13:00:00,6.32,6.32,6.31,6.32,734900.0,3.4654,3.4654,3.4599,3.4654,734900.0
2006-07-19 13:10:00,6.32,6.32,6.31,6.32,645900.0,3.4654,3.4654,3.4599,3.4654,645900.0
2006-07-19 13:20:00,6.32,6.32,6.29,6.3,1283200.0,3.4654,3.4654,3.4489,3.4544,1283200.0
2006-07-19 13:30:00,6.3,6.31,6.29,6.31,439500.0,3.4544,3.4599,3.4489,3.4599,439500.0
2006-07-19 13:40:00,6.3,6.31,6.3,6.31,236900.0,3.4544,3.4599,3.4544,3.4599,236900.0
2006-07-19 13:50:00,6.3,6.31,6.3,6.31,805500.0,3.4544,3.4599,3.4544,3.4599,805500.0
2006-07-19 14:00:00,6.31,6.31,6.3,6.31,511100.0,3.4599,3.4599,3.4544,3.4599,511100.0
2006-07-19 14:10:00,6.31,6.34,6.3,6.33,855500.0,3.4599,3.4763,3.4544,3.4708,855500.0
2006-07-19 14:20:00,6.32,6.33,6.32,6.33,412400.0,3.4654,3.4708,3.4654,3.4708,412400.0
2006-07-19 14:30:00,6.33,6.36,6.32,6.36,964500.0,3.4708,3.4873,3.4654,3.4873,964500.0
2006-07-19 14:40:00,6.36,6.36,6.34,6.35,452400.0,3.4873,3.4873,3.4763,3.4818,452400.0
2006-07-19 14:50:00,6.34,6.35,6.31,6.32,1790900.0,3.4763,3.4818,3.4599,3.4654,1790900.0
2006-07-19 15:00:00,6.32,6.32,6.3,6.3,891300.0,3.4654,3.4654,3.4544,3.4544,891300.0
2006-07-19 15:10:00,6.3,6.34,6.3,6.33,4396700.0,3.4544,3.4763,3.4544,3.4708,4396700.0
2006-07-19 15:20:00,6.32,6.33,6.32,6.33,641100.0,3.4654,3.4708,3.4654,3.4708,641100.0
2006-07-19 15:30:00,6.32,6.33,6.31,6.31,1189600.0,3.4654,3.4708,3.4599,3.4599,1189600.0
2006-07-19 15:40:00,6.32,6.32,6.29,6.3,2500300.0,3.4654,3.4654,3.4489,3.4544,2500300.0
2006-07-19 15:50:00,6.3,6.34,6.26,6.33,4326100.0,3.4544,3.4763,3.4325,3.4708,4326100.0
2006-07-20 09:30:00,6.32,6.33,6.25,6.26,1896500.0,3.4654,3.4708,3.427,3.4325,1896500.0
2006-07-20 09:40:00,6.26,6.31,6.25,6.28,1849700.0,3.4325,3.4599,3.427,3.4434,1849700.0
2006-07-20 09:50:00,6.28,6.28,6.25,6.25,728000.0,3.4434,3.4434,3.427,3.427,728000.0
2006-07-20 10:00:00,6.26,6.27,6.25,6.26,614000.0,3.4325,3.4379,3.427,3.4325,614000.0
2006-07-20 10:10:00,6.26,6.27,6.25,6.26,1170100.0,3.4325,3.4379,3.427,3.4325,1170100.0
2006-07-20 10:20:00,6.26,6.26,6.25,6.26,375500.0,3.4325,3.4325,3.427,3.4325,375500.0
2006-07-20 10:30:00,6.26,6.26,6.25,6.25,803500.0,3.4325,3.4325,3.427,3.427,803500.0
2006-07-20 10:40:00,6.26,6.26,6.25,6.25,511000.0,3.4325,3.4325,3.427,3.427,511000.0
2006-07-20 10:50:00,6.25,6.28,6.25,6.27,1662200.0,3.427,3.4434,3.427,3.4379,1662200.0
2006-07-20 11:00:00,6.27,6.28,6.26,6.28,729400.0,3.4379,3.4434,3.4325,3.4434,729400.0
2006-07-20 11:10:00,6.28,6.3,6.27,6.28,872400.0,3.4434,3.4544,3.4379,3.4434,872400.0
2006-07-20 11:20:00,6.28,6.3,6.25,6.25,740900.0,3.4434,3.4544,3.427,3.427,740900.0
2006-07-20 11:30:00,6.25,6.26,6.24,6.25,589600.0,3.427,3.4325,3.4215,3.427,589600.0
2006-07-20 11:40:00,6.25,6.25,6.24,6.25,499400.0,3.427,3.427,3.4215,3.427,499400.0
2006-07-20 11:50:00,6.25,6.26,6.24,6.26,613600.0,3.427,3.4325,3.4215,3.4325,613600.0
2006-07-20 12:00:00,6.26,6.26,6.25,6.26,220100.0,3.4325,3.4325,3.427,3.4325,220100.0
2006-07-20 12:10:00,6.25,6.26,6.24,6.25,307900.0,3.427,3.4325,3.4215,3.427,307900.0
2006-07-20 12:20:00,6.25,6.25,6.24,6.24,210700.0,3.427,3.427,3.4215,3.4215,210700.0
2006-07-20 12:30:00,6.24,6.25,6.24,6.24,123600.0,3.4215,3.427,3.4215,3.4215,123600.0
2006-07-20 12:40:00,6.24,6.25,6.24,6.25,104100.0,3.4215,3.427,3.4215,3.427,104100.0
2006-07-20 12:50:00,6.24,6.25,6.24,6.24,113300.0,3.4215,3.427,3.4215,3.4215,113300.0
2006-07-20 13:00:00,6.24,6.25,6.2,6.21,858100.0,3.4215,3.427,3.3996,3.405,858100.0
2006-07-20 13:10:00,6.22,6.22,6.19,6.19,779200.0,3.4105,3.4105,3.3941,3.3941,779200.0
2006-07-20 13:20:00,6.19,6.22,6.19,6.21,1408500.0,3.3941,3.4105,3.3941,3.405,1408500.0
2006-07-20 13:30:00,6.21,6.21,6.19,6.19,1711900.0,3.405,3.405,3.3941,3.3941,1711900.0
2006-07-20 13:40:00,6.2,6.21,6.19,6.19,1000600.0,3.3996,3.405,3.3941,3.3941,1000600.0
2006-07-20 13:50:00,6.2,6.2,6.19,6.2,388800.0,3.3996,3.3996,3.3941,3.3996,388800.0
2006-07-20 14:00:00,6.2,6.2,6.19,6.19,244900.0,3.3996,3.3996,3.3941,3.3941,244900.0
2006-07-20 14:10:00,6.19,6.2,6.18,6.18,286400.0,3.3941,3.3996,3.3886,3.3886,286400.0
2006-07-20 14:20:00,6.18,6.21,6.18,6.19,975500.0,3.3886,3.405,3.3886,3.3941,975500.0
2006-07-20 14:30:00,6.2,6.21,6.19,6.19,806500.0,3.3996,3.405,3.3941,3.3941,806500.0
2006-07-20 14:40:00,6.19,6.2,6.19,6.19,642400.0,3.3941,3.3996,3.3941,3.3941,642400.0
2006-07-20 14:50:00,6.2,6.21,6.19,6.19,592400.0,3.3996,3.405,3.3941,3.3941,592400.0
2006-07-20 15:00:00,6.19,6.2,6.19,6.2,282700.0,3.3941,3.3996,3.3941,3.3996,282700.0
2006-07-20 15:10:00,6.2,6.21,6.19,6.2,1334700.0,3.3996,3.405,3.3941,3.3996,1334700.0
2006-07-20 15:20:00,6.2,6.21,6.18,6.18,702800.0,3.3996,3.405,3.3886,3.3886,702800.0
2006-07-20 15:30:00,6.19,6.19,6.18,6.19,1003700.0,3.3941,3.3941,3.3886,3.3941,1003700.0
2006-07-20 15:40:00,6.18,6.19,6.17,6.17,776000.0,3.3886,3.3941,3.3831,3.3831,776000.0
2006-07-20 15:50:00,6.18,6.2,6.17,6.2,1525900.0,3.3886,3.3996,3.3831,3.3996,1525900.0
2006-07-21 09:30:00,6.21,6.21,6.16,6.16,2643300.0,3.405,3.405,3.3776,3.3776,2643300.0
2006-07-21 09:40:00,6.17,6.18,6.15,6.15,756500.0,3.3831,3.3886,3.3721,3.3721,756500.0
2006-07-21 09:50:00,6.15,6.16,6.15,6.15,489700.0,3.3721,3.3776,3.3721,3.3721,489700.0
2006-07-21 10:00:00,6.15,6.16,6.11,6.13,1483800.0,3.3721,3.3776,3.3502,3.3612,1483800.0
2006-07-21 10:10:00,6.12,6.13,6.08,6.09,1309700.0,3.3557,3.3612,3.3338,3.3392,1309700.0
2006-07-21 10:20:00,6.09,6.09,6.08,6.09,591300.0,3.3392,3.3392,3.3338,3.3392,591300.0
2006-07-21 10:30:00,6.08,6.11,6.08,6.11,726300.0,3.3338,3.3502,3.3338,3.3502,726300.0
2006-07-21 10:40:00,6.1,6.12,6.06,6.06,1440800.0,3.3447,3.3557,3.3228,3.3228,1440800.0
2006-07-21 10:50:00,6.07,6.11,6.06,6.11,1832800.0,3.3283,3.3502,3.3228,3.3502,1832800.0
2006-07-21 11:00:00,6.1,6.11,6.1,6.11,274500.0,3.3447,3.3502,3.3447,3.3502,274500.0
2006-07-21 11:10:00,6.11,6.11,6.1,6.11,740200.0,3.3502,3.3502,3.3447,3.3502,740200.0
2006-07-21 11:20:00,6.11,6.12,6.09,6.1,1012300.0,3.3502,3.3557,3.3392,3.3447,1012300.0
2006-07-21 11:30:00,6.11,6.11,6.1,6.1,216100.0,3.3502,3.3502,3.3447,3.3447,216100.0
2006-07-21 11:40:00,6.1,6.14,6.1,6.14,1324300.0,3.3447,3.3667,3.3447,3.3667,1324300.0
2006-07-21 11:50:00,6.14,6.16,6.14,6.16,539800.0,3.3667,3.3776,3.3667,3.3776,539800.0
2006-07-21 12:00:00,6.16,6.22,6.15,6.18,1019700.0,3.3776,3.4105,3.3721,3.3886,1019700.0
2006-07-21 12:10:00,6.17,6.19,6.17,6.17,204700.0,3.3831,3.3941,3.3831,3.3831,204700.0
2006-07-21 12:20:00,6.18,6.18,6.15,6.17,309500.0,3.3886,3.3886,3.3721,3.3831,309500.0
2006-07-21 12:30:00,6.17,6.17,6.16,6.17,124300.0,3.3831,3.3831,3.3776,3.3831,124300.0
2006-07-21 12:40:00,6.16,6.17,6.16,6.16,77900.0,3.3776,3.3831,3.3776,3.3776,77900.0
2006-07-21 12:50:00,6.17,6.2,6.16,6.19,732100.0,3.3831,3.3996,3.3776,3.3941,732100.0
2006-07-21 13:00:00,6.19,6.24,6.18,6.23,1146100.0,3.3941,3.4215,3.3886,3.416,1146100.0
2006-07-21 13:10:00,6.24,6.25,6.23,6.25,498800.0,3.4215,3.427,3.416,3.427,498800.0
2006-07-21 13:20:00,6.24,6.27,6.24,6.26,946300.0,3.4215,3.4379,3.4215,3.4325,946300.0
2006-07-21 13:30:00,6.26,6.31,6.26,6.3,1347700.0,3.4325,3.4599,3.4325,3.4544,1347700.0
2006-07-21 13:40:00,6.3,6.31,6.28,6.31,728700.0,3.4544,3.4599,3.4434,3.4599,728700.0
2006-07-21 13:50:00,6.31,6.38,6.31,6.36,2165900.0,3.4599,3.4983,3.4599,3.4873,2165900.0
2006-07-21 14:00:00,6.36,6.36,6.2,6.33,1208500.0,3.4873,3.4873,3.3996,3.4708,1208500.0
2006-07-21 14:10:00,6.32,6.38,6.32,6.37,1387800.0,3.4654,3.4983,3.4654,3.4928,1387800.0
2006-07-21 14:20:00,6.38,6.38,6.33,6.34,931700.0,3.4983,3.4983,3.4708,3.4763,931700.0
2006-07-21 14:30:00,6.35,6.35,6.33,6.34,594300.0,3.4818,3.4818,3.4708,3.4763,594300.0
2006-07-21 14:40:00,6.33,6.34,6.33,6.33,412000.0,3.4708,3.4763,3.4708,3.4708,412000.0
2006-07-21 14:50:00,6.33,6.34,6.26,6.28,1296900.0,3.4708,3.4763,3.4325,3.4434,1296900.0
2006-07-21 15:00:00,6.28,6.31,6.26,6.27,643300.0,3.4434,3.4599,3.4325,3.4379,643300.0
2006-07-21 15:10:00,6.26,6.3,6.26,6.3,647700.0,3.4325,3.4544,3.4325,3.4544,647700.0
2006-07-21 15:20:00,6.29,6.31,6.29,6.3,509100.0,3.4489,3.4599,3.4489,3.4544,509100.0
2006-07-21 15:30:00,6.29,6.31,6.28,6.29,608500.0,3.4489,3.4599,3.4434,3.4489,608500.0
2006-07-21 15:40:00,6.28,6.29,6.28,6.29,503500.0,3.4434,3.4489,3.4434,3.4489,503500.0
2006-07-21 15:50:00,6.28,6.29,6.27,6.28,1057400.0,3.4434,3.4489,3.4379,3.4434,1057400.0
2006-07-24 09:30:00,6.35,6.38,6.35,6.36,1229700.0,3.4818,3.4983,3.4818,3.4873,1229700.0
2006-07-24 09:40:00,6.37,6.41,6.36,6.37,1166000.0,3.4928,3.5147,3.4873,3.4928,1166000.0
2006-07-24 09:50:00,6.37,6.39,6.35,6.36,342500.0,3.4928,3.5037,3.4818,3.4873,342500.0
2006-07-24 10:00:00,6.36,6.38,6.34,6.36,1154400.0,3.4873,3.4983,3.4763,3.4873,1154400.0
2006-07-24 10:10:00,6.35,6.39,6.35,6.37,638600.0,3.4818,3.5037,3.4818,3.4928,638600.0
2006-07-24 10:20:00,6.37,6.39,6.36,6.37,1048200.0,3.4928,3.5037,3.4873,3.4928,1048200.0
2006-07-24 10:30:00,6.38,6.4,6.37,6.38,577700.0,3.4983,3.5092,3.4928,3.4983,577700.0
2006-07-24 10:40:00,6.38,6.39,6.38,6.39,591100.0,3.4983,3.5037,3.4983,3.5037,591100.0
2006-07-24 10:50:00,6.38,6.39,6.38,6.38,352100.0,3.4983,3.5037,3.4983,3.4983,352100.0
2006-07-24 11:00:00,6.38,6.39,6.37,6.37,272800.0,3.4983,3.5037,3.4928,3.4928,272800.0
2006-07-24 11:10:00,6.37,6.38,6.37,6.38,168700.0,3.4928,3.4983,3.4928,3.4983,168700.0
2006-07-24 11:20:00,6.38,6.38,6.37,6.37,223800.0,3.4983,3.4983,3.4928,3.4928,223800.0
2006-07-24 11:30:00,6.37,6.38,6.36,6.37,389300.0,3.4928,3.4983,3.4873,3.4928,389300.0
2006-07-24 11:40:00,6.36,6.37,6.35,6.37,850100.0,3.4873,3.4928,3.4818,3.4928,850100.0
2006-07-24 11:50:00,6.37,6.37,6.35,6.37,222100.0,3.4928,3.4928,3.4818,3.4928,222100.0
2006-07-24 12:00:00,6.37,6.38,6.36,6.36,655000.0,3.4928,3.4983,3.4873,3.4873,655000.0
2006-07-24 12:10:00,6.36,6.37,6.35,6.35,132000.0,3.4873,3.4928,3.4818,3.4818,132000.0
2006-07-24 12:20:00,6.36,6.36,6.35,6.35,38600.0,3.4873,3.4873,3.4818,3.4818,38600.0
2006-07-24 12:30:00,6.35,6.36,6.35,6.36,131200.0,3.4818,3.4873,3.4818,3.4873,131200.0
2006-07-24 12:40:00,6.35,6.36,6.35,6.35,60900.0,3.4818,3.4873,3.4818,3.4818,60900.0
2006-07-24 12:50:00,6.35,6.36,6.34,6.34,193600.0,3.4818,3.4873,3.4763,3.4763,193600.0
2006-07-24 13:00:00,6.34,6.35,6.34,6.35,64500.0,3.4763,3.4818,3.4763,3.4818,64500.0
2006-07-24 13:10:00,6.35,6.35,6.33,6.34,272000.0,3.4818,3.4818,3.4708,3.4763,272000.0
2006-07-24 13:20:00,6.33,6.34,6.33,6.34,140400.0,3.4708,3.4763,3.4708,3.4763,140400.0
2006-07-24 13:30:00,6.33,6.34,6.33,6.34,169400.0,3.4708,3.4763,3.4708,3.4763,169400.0
2006-07-24 13:40:00,6.34,6.37,6.33,6.36,842300.0,3.4763,3.4928,3.4708,3.4873,842300.0
2006-07-24 13:50:00,6.36,6.37,6.35,6.35,180100.0,3.4873,3.4928,3.4818,3.4818,180100.0
2006-07-24 14:00:00,6.35,6.36,6.35,6.36,82200.0,3.4818,3.4873,3.4818,3.4873,82200.0
2006-07-24 14:10:00,6.35,6.37,6.35,6.37,360100.0,3.4818,3.4928,3.4818,3.4928,360100.0
2006-07-24 14:20:00,6.37,6.37,6.34,6.35,516800.0,3.4928,3.4928,3.4763,3.4818,516800.0
2006-07-24 14:30:00,6.35,6.36,6.33,6.33,669600.0,3.4818,3.4873,3.4708,3.4708,669600.0
2006-07-24 14:40:00,6.33,6.35,6.33,6.33,346600.0,3.4708,3.4818,3.4708,3.4708,346600.0
2006-07-24 14:50:00,6.33,6.34,6.33,6.33,223900.0,3.4708,3.4763,3.4708,3.4708,223900.0
2006-07-24 15:00:00,6.34,6.36,6.33,6.36,492000.0,3.4763,3.4873,3.4708,3.4873,492000.0
2006-07-24 15:10:00,6.36,6.37,6.35,6.37,401200.0,3.4873,3.4928,3.4818,3.4928,401200.0
2006-07-24 15:20:00,6.37,6.37,6.36,6.36,588700.0,3.4928,3.4928,3.4873,3.4873,588700.0
2006-07-24 15:30:00,6.37,6.37,6.36,6.37,358500.0,3.4928,3.4928,3.4873,3.4928,358500.0
2006-07-24 15:40:00,6.37,6.37,6.36,6.36,692500.0,3.4928,3.4928,3.4873,3.4873,692500.0
2006-07-24 15:50:00,6.36,6.37,6.35,6.37,787400.0,3.4873,3.4928,3.4818,3.4928,787400.0
2006-07-25 09:30:00,6.36,6.41,6.36,6.41,666700.0,3.4873,3.5147,3.4873,3.5147,666700.0
2006-07-25 09:40:00,6.42,6.44,6.39,6.41,1603100.0,3.5202,3.5312,3.5037,3.5147,1603100.0
2006-07-25 09:50:00,6.41,6.43,6.4,6.4,920000.0,3.5147,3.5257,3.5092,3.5092,920000.0
2006-07-25 10:00:00,6.4,6.44,6.4,6.44,476500.0,3.5092,3.5312,3.5092,3.5312,476500.0
2006-07-25 10:10:00,6.43,6.44,6.4,6.42,582900.0,3.5257,3.5312,3.5092,3.5202,582900.0
2006-07-25 10:20:00,6.42,6.43,6.41,6.42,359000.0,3.5202,3.5257,3.5147,3.5202,359000.0
2006-07-25 10:30:00,6.42,6.42,6.41,6.41,401500.0,3.5202,3.5202,3.5147,3.5147,401500.0
2006-07-25 10:40:00,6.41,6.42,6.4,6.41,536400.0,3.5147,3.5202,3.5092,3.5147,536400.0
2006-07-25 10:50:00,6.41,6.43,6.4,6.41,302000.0,3.5147,3.5257,3.5092,3.5147,302000.0
2006-07-25 11:00:00,6.4,6.43,6.4,6.41,914600.0,3.5092,3.5257,3.5092,3.5147,914600.0
2006-07-25 11:10:00,6.42,6.45,6.41,6.42,378900.0,3.5202,3.5366,3.5147,3.5202,378900.0
2006-07-25 11:20:00,6.42,6.43,6.41,6.42,516400.0,3.5202,3.5257,3.5147,3.5202,516400.0
2006-07-25 11:30:00,6.43,6.43,6.42,6.42,331200.0,3.5257,3.5257,3.5202,3.5202,331200.0
2006-07-25 11:40:00,6.43,6.43,6.41,6.41,756400.0,3.5257,3.5257,3.5147,3.5147,756400.0
2006-07-25 11:50:00,6.42,6.43,6.41,6.41,521800.0,3.5202,3.5257,3.5147,3.5147,521800.0
2006-07-25 12:00:00,6.42,6.42,6.4,6.41,508000.0,3.5202,3.5202,3.5092,3.5147,508000.0
2006-07-25 12:10:00,6.41,6.41,6.4,6.4,75500.0,3.5147,3.5147,3.5092,3.5092,75500.0
2006-07-25 12:20:00,6.4,6.55,6.4,6.52,3624400.0,3.5092,3.5915,3.5092,3.575,3624400.0
2006-07-25 12:30:00,6.52,6.66,6.45,6.66,4973600.0,3.575,3.6518,3.5366,3.6518,4973600.0
2006-07-25 12:40:00,6.66,6.66,6.56,6.63,2473300.0,3.6518,3.6518,3.597,3.6353,2473300.0
2006-07-25 12:50:00,6.63,6.66,6.59,6.65,1743800.0,3.6353,3.6518,3.6134,3.6463,1743800.0
2006-07-25 13:00:00,6.65,6.7,6.65,6.68,1462900.0,3.6463,3.6737,3.6463,3.6628,1462900.0
2006-07-25 13:10:00,6.68,6.69,6.6,6.64,873800.0,3.6628,3.6682,3.6189,3.6408,873800.0
2006-07-25 13:20:00,6.65,6.66,6.63,6.64,497900.0,3.6463,3.6518,3.6353,3.6408,497900.0
2006-07-25 13:30:00,6.63,6.64,6.58,6.59,1121400.0,3.6353,3.6408,3.6079,3.6134,1121400.0
2006-07-25 13:40:00,6.59,6.61,6.58,6.6,623900.0,3.6134,3.6244,3.6079,3.6189,623900.0
2006-07-25 13:50:00,6.59,6.61,6.58,6.6,441800.0,3.6134,3.6244,3.6079,3.6189,441800.0
2006-07-25 14:00:00,6.65,6.65,6.58,6.59,251400.0,3.6463,3.6463,3.6079,3.6134,251400.0
2006-07-25 14:10:00,6.59,6.6,6.59,6.6,255300.0,3.6134,3.6189,3.6134,3.6189,255300.0
2006-07-25 14:20:00,6.6,6.62,6.59,6.59,500600.0,3.6189,3.6299,3.6134,3.6134,500600.0
2006-07-25 14:30:00,6.6,6.61,6.59,6.6,566600.0,3.6189,3.6244,3.6134,3.6189,566600.0
2006-07-25 14:40:00,6.61,6.61,6.59,6.59,560100.0,3.6244,3.6244,3.6134,3.6134,560100.0
2006-07-25 14:50:00,6.6,6.61,6.59,6.6,815100.0,3.6189,3.6244,3.6134,3.6189,815100.0
2006-07-25 15:00:00,6.6,6.61,6.59,6.6,605500.0,3.6189,3.6244,3.6134,3.6189,605500.0
2006-07-25 15:10:00,6.6,6.61,6.59,6.59,1291200.0,3.6189,3.6244,3.6134,3.6134,1291200.0
2006-07-25 15:20:00,6.59,6.59,6.54,6.54,1063100.0,3.6134,3.6134,3.586,3.586,1063100.0
2006-07-25 15:30:00,6.55,6.6,6.54,6.6,979800.0,3.5915,3.6189,3.586,3.6189,979800.0
2006-07-25 15:40:00,6.59,6.6,6.58,6.6,964500.0,3.6134,3.6189,3.6079,3.6189,964500.0
2006-07-25 15:50:00,6.6,6.62,6.59,6.61,1565500.0,3.6189,3.6299,3.6134,3.6244,1565500.0
2006-07-26 09:30:00,6.75,6.8,6.67,6.7,3605500.0,3.7011,3.7286,3.6573,3.6737,3605500.0
2006-07-26 09:40:00,6.7,6.72,6.66,6.72,2043100.0,3.6737,3.6847,3.6518,3.6847,2043100.0
2006-07-26 09:50:00,6.72,6.8,6.7,6.79,2317900.0,3.6847,3.7286,3.6737,3.7231,2317900.0
2006-07-26 10:00:00,6.78,6.88,6.78,6.83,3134900.0,3.7176,3.7724,3.7176,3.745,3134900.0
2006-07-26 10:10:00,6.83,6.85,6.79,6.8,1204100.0,3.745,3.756,3.7231,3.7286,1204100.0
2006-07-26 10:20:00,6.8,6.84,6.78,6.83,2845100.0,3.7286,3.7505,3.7176,3.745,2845100.0
2006-07-26 10:30:00,6.83,6.83,6.8,6.82,1248000.0,3.745,3.745,3.7286,3.7395,1248000.0
2006-07-26 10:40:00,6.83,6.9,6.78,6.78,844600.0,3.745,3.7834,3.7176,3.7176,844600.0
2006-07-26 10:50:00,6.78,6.79,6.74,6.76,906500.0,3.7176,3.7231,3.6957,3.7066,906500.0
2006-07-26 11:00:00,6.76,6.77,6.75,6.75,667000.0,3.7066,3.7121,3.7011,3.7011,667000.0
2006-07-26 11:10:00,6.75,6.77,6.74,6.77,553400.0,3.7011,3.7121,3.6957,3.7121,553400.0
2006-07-26 11:20:00,6.77,6.78,6.73,6.74,820800.0,3.7121,3.7176,3.6902,3.6957,820800.0
2006-07-26 11:30:00,6.73,6.75,6.73,6.73,1046200.0,3.6902,3.7011,3.6902,3.6902,1046200.0
2006-07-26 11:40:00,6.74,6.77,6.73,6.76,1338300.0,3.6957,3.7121,3.6902,3.7066,1338300.0
2006-07-26 11:50:00,6.76,6.77,6.74,6.75,670500.0,3.7066,3.7121,3.6957,3.7011,670500.0
2006-07-26 12:00:00,6.75,6.76,6.74,6.75,358300.0,3.7011,3.7066,3.6957,3.7011,358300.0
2006-07-26 12:10:00,6.74,6.75,6.73,6.74,218500.0,3.6957,3.7011,3.6902,3.6957,218500.0
2006-07-26 12:20:00,6.75,6.75,6.73,6.74,222500.0,3.7011,3.7011,3.6902,3.6957,222500.0
2006-07-26 12:30:00,6.73,6.74,6.71,6.72,361500.0,3.6902,3.6957,3.6792,3.6847,361500.0
2006-07-26 12:40:00,6.72,6.73,6.71,6.72,421300.0,3.6847,3.6902,3.6792,3.6847,421300.0
2006-07-26 12:50:00,6.72,6.73,6.71,6.72,175200.0,3.6847,3.6902,3.6792,3.6847,175200.0
2006-07-26 13:00:00,6.72,6.73,6.71,6.72,268000.0,3.6847,3.6902,3.6792,3.6847,268000.0
2006-07-26 13:10:00,6.72,6.75,6.72,6.74,272300.0,3.6847,3.7011,3.6847,3.6957,272300.0
2006-07-26 13:20:00,6.74,6.74,6.73,6.73,78400.0,3.6957,3.6957,3.6902,3.6902,78400.0
2006-07-26 13:30:00,6.73,6.74,6.73,6.73,103400.0,3.6902,3.6957,3.6902,3.6902,103400.0
2006-07-26 13:40:00,6.74,6.74,6.73,6.74,199600.0,3.6957,3.6957,3.6902,3.6957,199600.0
2006-07-26 13:50:00,6.74,6.74,6.73,6.74,184500.0,3.6957,3.6957,3.6902,3.6957,184500.0
2006-07-26 14:00:00,6.74,6.75,6.73,6.75,615900.0,3.6957,3.7011,3.6902,3.7011,615900.0
2006-07-26 14:10:00,6.75,6.78,6.74,6.77,542800.0,3.7011,3.7176,3.6957,3.7121,542800.0
2006-07-26 14:20:00,6.77,6.79,6.77,6.78,507800.0,3.7121,3.7231,3.7121,3.7176,507800.0
2006-07-26 14:30:00,6.77,6.79,6.76,6.76,888200.0,3.7121,3.7231,3.7066,3.7066,888200.0
2006-07-26 14:40:00,6.76,6.78,6.75,6.75,765100.0,3.7066,3.7176,3.7011,3.7011,765100.0
2006-07-26 14:50:00,6.76,6.77,6.75,6.77,463100.0,3.7066,3.7121,3.7011,3.7121,463100.0
2006-07-26 15:00:00,6.77,6.77,6.75,6.76,428700.0,3.7121,3.7121,3.7011,3.7066,428700.0
2006-07-26 15:10:00,6.76,6.77,6.75,6.76,418500.0,3.7066,3.7121,3.7011,3.7066,418500.0
2006-07-26 15:20:00,6.75,6.77,6.75,6.75,748800.0,3.7011,3.7121,3.7011,3.7011,748800.0
2006-07-26 15:30:00,6.76,6.76,6.75,6.76,362400.0,3.7066,3.7066,3.7011,3.7066,362400.0
2006-07-26 15:40:00,6.75,6.76,6.74,6.75,714900.0,3.7011,3.7066,3.6957,3.7011,714900.0
2006-07-26 15:50:00,6.74,6.75,6.72,6.74,1095000.0,3.6957,3.7011,3.6847,3.6957,1095000.0
2006-07-27 09:30:00,6.82,6.91,6.8,6.85,1318000.0,3.7395,3.7889,3.7286,3.756,1318000.0
2006-07-27 09:40:00,6.85,6.9,6.84,6.86,1351400.0,3.756,3.7834,3.7505,3.7615,1351400.0
2006-07-27 09:50:00,6.87,6.89,6.86,6.88,979100.0,3.7669,3.7779,3.7615,3.7724,979100.0
2006-07-27 10:00:00,6.87,6.88,6.85,6.86,827400.0,3.7669,3.7724,3.756,3.7615,827400.0
2006-07-27 10:10:00,6.85,6.86,6.85,6.86,456800.0,3.756,3.7615,3.756,3.7615,456800.0
2006-07-27 10:20:00,6.86,6.87,6.85,6.85,878800.0,3.7615,3.7669,3.756,3.756,878800.0
2006-07-27 10:30:00,6.84,6.85,6.83,6.84,356700.0,3.7505,3.756,3.745,3.7505,356700.0
2006-07-27 10:40:00,6.83,6.84,6.82,6.82,507700.0,3.745,3.7505,3.7395,3.7395,507700.0
2006-07-27 10:50:00,6.82,6.84,6.82,6.84,663800.0,3.7395,3.7505,3.7395,3.7505,663800.0
2006-07-27 11:00:00,6.84,6.86,6.83,6.85,687700.0,3.7505,3.7615,3.745,3.756,687700.0
2006-07-27 11:10:00,6.86,6.88,6.84,6.84,430000.0,3.7615,3.7724,3.7505,3.7505,430000.0
2006-07-27 11:20:00,6.85,6.86,6.84,6.85,684400.0,3.756,3.7615,3.7505,3.756,684400.0
2006-07-27 11:30:00,6.85,6.86,6.85,6.85,247400.0,3.756,3.7615,3.756,3.756,247400.0
2006-07-27 11:40:00,6.86,6.9,6.85,6.9,1104100.0,3.7615,3.7834,3.756,3.7834,1104100.0
2006-07-27 11:50:00,6.9,6.9,6.89,6.89,342200.0,3.7834,3.7834,3.7779,3.7779,342200.0
2006-07-27 12:00:00,6.9,6.9,6.88,6.89,303400.0,3.7834,3.7834,3.7724,3.7779,303400.0
2006-07-27 12:10:00,6.89,6.9,6.88,6.9,305800.0,3.7779,3.7834,3.7724,3.7834,305800.0
2006-07-27 12:20:00,6.89,6.9,6.89,6.9,289900.0,3.7779,3.7834,3.7779,3.7834,289900.0
2006-07-27 12:30:00,6.89,6.9,6.87,6.87,559600.0,3.7779,3.7834,3.7669,3.7669,559600.0
2006-07-27 12:40:00,6.87,6.89,6.87,6.88,337500.0,3.7669,3.7779,3.7669,3.7724,337500.0
2006-07-27 12:50:00,6.88,6.89,6.88,6.89,710400.0,3.7724,3.7779,3.7724,3.7779,710400.0
2006-07-27 13:00:00,6.89,6.89,6.88,6.89,565200.0,3.7779,3.7779,3.7724,3.7779,565200.0
2006-07-27 13:10:00,6.89,6.89,6.87,6.88,957000.0,3.7779,3.7779,3.7669,3.7724,957000.0
2006-07-27 13:20:00,6.88,6.89,6.88,6.88,271100.0,3.7724,3.7779,3.7724,3.7724,271100.0
2006-07-27 13:30:00,6.89,6.9,6.85,6.85,870900.0,3.7779,3.7834,3.756,3.756,870900.0
2006-07-27 13:40:00,6.85,6.86,6.85,6.86,676600.0,3.756,3.7615,3.756,3.7615,676600.0
2006-07-27 13:50:00,6.86,6.86,6.84,6.84,316600.0,3.7615,3.7615,3.7505,3.7505,316600.0
2006-07-27 14:00:00,6.83,6.84,6.82,6.83,373200.0,3.745,3.7505,3.7395,3.745,373200.0
2006-07-27 14:10:00,6.83,6.85,6.83,6.85,1159900.0,3.745,3.756,3.745,3.756,1159900.0
2006-07-27 14:20:00,6.84,6.85,6.81,6.82,232700.0,3.7505,3.756,3.734,3.7395,232700.0
2006-07-27 14:30:00,6.82,6.84,6.81,6.83,491500.0,3.7395,3.7505,3.734,3.745,491500.0
2006-07-27 14:40:00,6.83,6.84,6.82,6.84,498500.0,3.745,3.7505,3.7395,3.7505,498500.0
2006-07-27 14:50:00,6.83,6.84,6.81,6.82,381900.0,3.745,3.7505,3.734,3.7395,381900.0
2006-07-27 15:00:00,6.81,6.82,6.81,6.82,238900.0,3.734,3.7395,3.734,3.7395,238900.0
2006-07-27 15:10:00,6.82,6.82,6.8,6.81,312900.0,3.7395,3.7395,3.7286,3.734,312900.0
2006-07-27 15:20:00,6.81,6.81,6.78,6.78,483400.0,3.734,3.734,3.7176,3.7176,483400.0
2006-07-27 15:30:00,6.78,6.84,6.77,6.84,1915300.0,3.7176,3.7505,3.7121,3.7505,1915300.0
2006-07-27 15:40:00,6.83,6.84,6.81,6.82,421500.0,3.745,3.7505,3.734,3.7395,421500.0
2006-07-27 15:50:00,6.82,6.84,6.82,6.83,882300.0,3.7395,3.7505,3.7395,3.745,882300.0
2006-07-28 09:30:00,6.89,6.89,6.85,6.86,604100.0,3.7779,3.7779,3.756,3.7615,604100.0
2006-07-28 09:40:00,6.85,6.89,6.84,6.84,373800.0,3.756,3.7779,3.7505,3.7505,373800.0
2006-07-28 09:50:00,6.85,6.85,6.81,6.82,563500.0,3.756,3.756,3.734,3.7395,563500.0
2006-07-28 10:00:00,6.82,6.83,6.77,6.77,380100.0,3.7395,3.745,3.7121,3.7121,380100.0
2006-07-28 10:10:00,6.8,6.8,6.76,6.76,616000.0,3.7286,3.7286,3.7066,3.7066,616000.0
2006-07-28 10:20:00,6.77,6.77,6.74,6.74,451400.0,3.7121,3.7121,3.6957,3.6957,451400.0
2006-07-28 10:30:00,6.75,6.77,6.74,6.75,658200.0,3.7011,3.7121,3.6957,3.7011,658200.0
2006-07-28 10:40:00,6.75,6.78,6.75,6.77,320400.0,3.7011,3.7176,3.7011,3.7121,320400.0
2006-07-28 10:50:00,6.78,6.79,6.74,6.75,793000.0,3.7176,3.7231,3.6957,3.7011,793000.0
2006-07-28 11:00:00,6.75,6.8,6.75,6.8,766600.0,3.7011,3.7286,3.7011,3.7286,766600.0
2006-07-28 11:10:00,6.8,6.8,6.78,6.79,386100.0,3.7286,3.7286,3.7176,3.7231,386100.0
2006-07-28 11:20:00,6.8,6.82,6.79,6.82,273700.0,3.7286,3.7395,3.7231,3.7395,273700.0
2006-07-28 11:30:00,6.82,6.82,6.81,6.82,181200.0,3.7395,3.7395,3.734,3.7395,181200.0
2006-07-28 11:40:00,6.82,6.82,6.81,6.82,235300.0,3.7395,3.7395,3.734,3.7395,235300.0
2006-07-28 11:50:00,6.81,6.84,6.81,6.82,344000.0,3.734,3.7505,3.734,3.7395,344000.0
2006-07-28 12:00:00,6.81,6.82,6.8,6.81,336900.0,3.734,3.7395,3.7286,3.734,336900.0
2006-07-28 12:10:00,6.82,6.82,6.8,6.82,212300.0,3.7395,3.7395,3.7286,3.7395,212300.0
2006-07-28 12:20:00,6.81,6.82,6.8,6.82,181600.0,3.734,3.7395,3.7286,3.7395,181600.0
2006-07-28 12:30:00,6.82,6.84,6.81,6.83,299900.0,3.7395,3.7505,3.734,3.745,299900.0
2006-07-28 12:40:00,6.84,6.86,6.83,6.85,594700.0,3.7505,3.7615,3.745,3.756,594700.0
2006-07-28 12:50:00,6.85,6.85,6.81,6.82,476100.0,3.756,3.756,3.734,3.7395,476100.0
2006-07-28 13:00:00,6.83,6.84,6.82,6.84,340300.0,3.745,3.7505,3.7395,3.7505,340300.0
2006-07-28 13:10:00,6.84,6.84,6.83,6.83,99400.0,3.7505,3.7505,3.745,3.745,99400.0
2006-07-28 13:20:00,6.84,6.85,6.83,6.84,335900.0,3.7505,3.756,3.745,3.7505,335900.0
2006-07-28 13:30:00,6.84,6.85,6.82,6.83,227100.0,3.7505,3.756,3.7395,3.745,227100.0
2006-07-28 13:40:00,6.84,6.84,6.82,6.83,236700.0,3.7505,3.7505,3.7395,3.745,236700.0
2006-07-28 13:50:00,6.82,6.85,6.82,6.85,282500.0,3.7395,3.756,3.7395,3.756,282500.0
2006-07-28 14:00:00,6.84,6.85,6.82,6.82,277100.0,3.7505,3.756,3.7395,3.7395,277100.0
2006-07-28 14:10:00,6.83,6.85,6.82,6.84,417200.0,3.745,3.756,3.7395,3.7505,417200.0
2006-07-28 14:20:00,6.84,6.86,6.83,6.84,558300.0,3.7505,3.7615,3.745,3.7505,558300.0
2006-07-28 14:30:00,6.85,6.86,6.84,6.85,279100.0,3.756,3.7615,3.7505,3.756,279100.0
2006-07-28 14:40:00,6.86,6.86,6.84,6.85,321000.0,3.7615,3.7615,3.7505,3.756,321000.0
2006-07-28 14:50:00,6.85,6.87,6.84,6.87,450500.0,3.756,3.7669,3.7505,3.7669,450500.0
2006-07-28 15:00:00,6.86,6.88,6.86,6.88,265000.0,3.7615,3.7724,3.7615,3.7724,265000.0
2006-07-28 15:10:00,6.88,6.89,6.87,6.89,552000.0,3.7724,3.7779,3.7669,3.7779,552000.0
2006-07-28 15:20:00,6.88,6.89,6.87,6.87,536600.0,3.7724,3.7779,3.7669,3.7669,536600.0
2006-07-28 15:30:00,6.88,6.89,6.86,6.88,388100.0,3.7724,3.7779,3.7615,3.7724,388100.0
2006-07-28 15:40:00,6.88,6.9,6.87,6.88,700200.0,3.7724,3.7834,3.7669,3.7724,700200.0
2006-07-28 15:50:00,6.88,6.89,6.87,6.88,874500.0,3.7724,3.7779,3.7669,3.7724,874500.0
2006-07-31 09:30:00,6.84,6.86,6.75,6.77,960700.0,3.7786,3.7896,3.7289,3.7399,960700.0
2006-07-31 09:40:00,6.77,6.79,6.76,6.76,419900.0,3.7399,3.751,3.7344,3.7344,419900.0
2006-07-31 09:50:00,6.76,6.77,6.75,6.75,559400.0,3.7344,3.7399,3.7289,3.7289,559400.0
2006-07-31 10:00:00,6.75,6.77,6.75,6.76,504600.0,3.7289,3.7399,3.7289,3.7344,504600.0
2006-07-31 10:10:00,6.75,6.76,6.71,6.72,814500.0,3.7289,3.7344,3.7068,3.7123,814500.0
2006-07-31 10:20:00,6.71,6.73,6.68,6.71,1590300.0,3.7068,3.7178,3.6902,3.7068,1590300.0
2006-07-31 10:30:00,6.71,6.74,6.71,6.72,1017700.0,3.7068,3.7234,3.7068,3.7123,1017700.0
2006-07-31 10:40:00,6.72,6.73,6.7,6.7,553600.0,3.7123,3.7178,3.7013,3.7013,553600.0
2006-07-31 10:50:00,6.7,6.72,6.67,6.68,2146400.0,3.7013,3.7123,3.6847,3.6902,2146400.0
2006-07-31 11:00:00,6.68,6.7,6.67,6.69,555000.0,3.6902,3.7013,3.6847,3.6957,555000.0
2006-07-31 11:10:00,6.7,6.71,6.67,6.68,933500.0,3.7013,3.7068,3.6847,3.6902,933500.0
2006-07-31 11:20:00,6.68,6.69,6.67,6.69,295600.0,3.6902,3.6957,3.6847,3.6957,295600.0
2006-07-31 11:30:00,6.69,6.69,6.67,6.69,425500.0,3.6957,3.6957,3.6847,3.6957,425500.0
2006-07-31 11:40:00,6.68,6.69,6.67,6.67,559900.0,3.6902,3.6957,3.6847,3.6847,559900.0
2006-07-31 11:50:00,6.67,6.68,6.65,6.65,909700.0,3.6847,3.6902,3.6736,3.6736,909700.0
2006-07-31 12:00:00,6.65,6.66,6.62,6.65,971000.0,3.6736,3.6792,3.6571,3.6736,971000.0
2006-07-31 12:10:00,6.65,6.67,6.64,6.67,268100.0,3.6736,3.6847,3.6681,3.6847,268100.0
2006-07-31 12:20:00,6.66,6.67,6.66,6.67,162000.0,3.6792,3.6847,3.6792,3.6847,162000.0
2006-07-31 12:30:00,6.67,6.68,6.66,6.67,137100.0,3.6847,3.6902,3.6792,3.6847,137100.0
2006-07-31 12:40:00,6.66,6.67,6.65,6.66,185000.0,3.6792,3.6847,3.6736,3.6792,185000.0
2006-07-31 12:50:00,6.66,6.68,6.65,6.67,280500.0,3.6792,3.6902,3.6736,3.6847,280500.0
2006-07-31 13:00:00,6.68,6.69,6.67,6.69,213700.0,3.6902,3.6957,3.6847,3.6957,213700.0
2006-07-31 13:10:00,6.69,6.69,6.64,6.65,615500.0,3.6957,3.6957,3.6681,3.6736,615500.0
2006-07-31 13:20:00,6.64,6.67,6.64,6.66,189600.0,3.6681,3.6847,3.6681,3.6792,189600.0
2006-07-31 13:30:00,6.66,6.67,6.64,6.65,363000.0,3.6792,3.6847,3.6681,3.6736,363000.0
2006-07-31 13:40:00,6.65,6.66,6.63,6.65,394700.0,3.6736,3.6792,3.6626,3.6736,394700.0
2006-07-31 13:50:00,6.66,6.68,6.65,6.66,377000.0,3.6792,3.6902,3.6736,3.6792,377000.0
2006-07-31 14:00:00,6.66,6.68,6.66,6.68,176700.0,3.6792,3.6902,3.6792,3.6902,176700.0
2006-07-31 14:10:00,6.67,6.68,6.67,6.67,130100.0,3.6847,3.6902,3.6847,3.6847,130100.0
2006-07-31 14:20:00,6.67,6.69,6.67,6.69,237300.0,3.6847,3.6957,3.6847,3.6957,237300.0
2006-07-31 14:30:00,6.69,6.69,6.67,6.67,266900.0,3.6957,3.6957,3.6847,3.6847,266900.0
2006-07-31 14:40:00,6.67,6.68,6.62,6.62,904900.0,3.6847,3.6902,3.6571,3.6571,904900.0
2006-07-31 14:50:00,6.63,6.65,6.58,6.63,1427000.0,3.6626,3.6736,3.635,3.6626,1427000.0
2006-07-31 15:00:00,6.63,6.68,6.63,6.67,923100.0,3.6626,3.6902,3.6626,3.6847,923100.0
2006-07-31 15:10:00,6.67,6.67,6.63,6.65,490200.0,3.6847,3.6847,3.6626,3.6736,490200.0
2006-07-31 15:20:00,6.65,6.68,6.64,6.66,914200.0,3.6736,3.6902,3.6681,3.6792,914200.0
2006-07-31 15:30:00,6.66,6.67,6.63,6.67,695300.0,3.6792,3.6847,3.6626,3.6847,695300.0
2006-07-31 15:40:00,6.67,6.68,6.66,6.68,496400.0,3.6847,3.6902,3.6792,3.6902,496400.0
2006-07-31 15:50:00,6.68,6.69,6.67,6.68,824500.0,3.6902,3.6957,3.6847,3.6902,824500.0
2006-08-01 09:30:00,6.68,6.68,6.6,6.61,589600.0,3.6902,3.6902,3.646,3.6515,589600.0
2006-08-01 09:40:00,6.61,6.62,6.58,6.59,296900.0,3.6515,3.6571,3.635,3.6405,296900.0
2006-08-01 09:50:00,6.59,6.59,6.55,6.58,1028100.0,3.6405,3.6405,3.6184,3.635,1028100.0
2006-08-01 10:00:00,6.58,6.58,6.55,6.55,420400.0,3.635,3.635,3.6184,3.6184,420400.0
2006-08-01 10:10:00,6.56,6.57,6.55,6.56,341700.0,3.6239,3.6294,3.6184,3.6239,341700.0
2006-08-01 10:20:00,6.55,6.58,6.55,6.57,646000.0,3.6184,3.635,3.6184,3.6294,646000.0
2006-08-01 10:30:00,6.57,6.62,6.56,6.61,1320500.0,3.6294,3.6571,3.6239,3.6515,1320500.0
2006-08-01 10:40:00,6.62,6.63,6.59,6.62,406200.0,3.6571,3.6626,3.6405,3.6571,406200.0
2006-08-01 10:50:00,6.61,6.62,6.58,6.59,376900.0,3.6515,3.6571,3.635,3.6405,376900.0
2006-08-01 11:00:00,6.59,6.6,6.56,6.57,556500.0,3.6405,3.646,3.6239,3.6294,556500.0
2006-08-01 11:10:00,6.56,6.57,6.54,6.54,666800.0,3.6239,3.6294,3.6129,3.6129,666800.0
2006-08-01 11:20:00,6.54,6.55,6.53,6.54,297500.0,3.6129,3.6184,3.6073,3.6129,297500.0
2006-08-01 11:30:00,6.54,6.54,6.53,6.54,308400.0,3.6129,3.6129,3.6073,3.6129,308400.0
2006-08-01 11:40:00,6.54,6.54,6.5,6.51,607900.0,3.6129,3.6129,3.5908,3.5963,607900.0
2006-08-01 11:50:00,6.51,6.51,6.5,6.51,148400.0,3.5963,3.5963,3.5908,3.5963,148400.0
2006-08-01 12:00:00,6.51,6.56,6.47,6.52,2036000.0,3.5963,3.6239,3.5742,3.6018,2036000.0
2006-08-01 12:10:00,6.52,6.54,6.51,6.54,464400.0,3.6018,3.6129,3.5963,3.6129,464400.0
2006-08-01 12:20:00,6.54,6.57,6.53,6.55,688500.0,3.6129,3.6294,3.6073,3.6184,688500.0
2006-08-01 12:30:00,6.57,6.57,6.53,6.54,456300.0,3.6294,3.6294,3.6073,3.6129,456300.0
2006-08-01 12:40:00,6.54,6.56,6.54,6.56,575100.0,3.6129,3.6239,3.6129,3.6239,575100.0
2006-08-01 12:50:00,6.56,6.58,6.55,6.56,431200.0,3.6239,3.635,3.6184,3.6239,431200.0
2006-08-01 13:00:00,6.56,6.56,6.55,6.55,148300.0,3.6239,3.6239,3.6184,3.6184,148300.0
2006-08-01 13:10:00,6.55,6.56,6.55,6.56,154000.0,3.6184,3.6239,3.6184,3.6239,154000.0
2006-08-01 13:20:00,6.56,6.56,6.53,6.54,249700.0,3.6239,3.6239,3.6073,3.6129,249700.0
2006-08-01 13:30:00,6.54,6.54,6.51,6.52,455700.0,3.6129,3.6129,3.5963,3.6018,455700.0
2006-08-01 13:40:00,6.51,6.52,6.51,6.52,193400.0,3.5963,3.6018,3.5963,3.6018,193400.0
2006-08-01 13:50:00,6.52,6.55,6.52,6.55,862300.0,3.6018,3.6184,3.6018,3.6184,862300.0
2006-08-01 14:00:00,6.54,6.56,6.54,6.56,173300.0,3.6129,3.6239,3.6129,3.6239,173300.0
2006-08-01 14:10:00,6.56,6.56,6.55,6.56,249400.0,3.6239,3.6239,3.6184,3.6239,249400.0
2006-08-01 14:20:00,6.55,6.57,6.55,6.57,282500.0,3.6184,3.6294,3.6184,3.6294,282500.0
2006-08-01 14:30:00,6.56,6.61,6.56,6.59,759300.0,3.6239,3.6515,3.6239,3.6405,759300.0
2006-08-01 14:40:00,6.6,6.6,6.57,6.58,537000.0,3.646,3.646,3.6294,3.635,537000.0
2006-08-01 14:50:00,6.58,6.6,6.57,6.59,398900.0,3.635,3.646,3.6294,3.6405,398900.0
2006-08-01 15:00:00,6.58,6.59,6.54,6.55,661000.0,3.635,3.6405,3.6129,3.6184,661000.0
2006-08-01 15:10:00,6.55,6.55,6.53,6.55,296800.0,3.6184,3.6184,3.6073,3.6184,296800.0
2006-08-01 15:20:00,6.54,6.56,6.53,6.55,555400.0,3.6129,3.6239,3.6073,3.6184,555400.0
2006-08-01 15:30:00,6.55,6.55,6.51,6.53,792200.0,3.6184,3.6184,3.5963,3.6073,792200.0
2006-08-01 15:40:00,6.52,6.58,6.52,6.58,1419700.0,3.6018,3.635,3.6018,3.635,1419700.0
2006-08-01 15:50:00,6.58,6.59,6.57,6.59,1148600.0,3.635,3.6405,3.6294,3.6405,1148600.0
2006-08-02 09:30:00,6.79,6.87,6.79,6.81,3443100.0,3.751,3.7952,3.751,3.762,3443100.0
2006-08-02 09:40:00,6.82,6.82,6.71,6.71,1582700.0,3.7676,3.7676,3.7068,3.7068,1582700.0
2006-08-02 09:50:00,6.72,6.79,6.69,6.77,2213300.0,3.7123,3.751,3.6957,3.7399,2213300.0
2006-08-02 10:00:00,6.77,6.81,6.76,6.79,1344300.0,3.7399,3.762,3.7344,3.751,1344300.0
2006-08-02 10:10:00,6.8,6.8,6.76,6.77,470200.0,3.7565,3.7565,3.7344,3.7399,470200.0
2006-08-02 10:20:00,6.77,6.82,6.76,6.81,1306200.0,3.7399,3.7676,3.7344,3.762,1306200.0
2006-08-02 10:30:00,6.82,6.83,6.79,6.83,692300.0,3.7676,3.7731,3.751,3.7731,692300.0
2006-08-02 10:40:00,6.82,6.88,6.82,6.87,1755700.0,3.7676,3.8007,3.7676,3.7952,1755700.0
2006-08-02 10:50:00,6.88,6.92,6.87,6.9,1891000.0,3.8007,3.8228,3.7952,3.8117,1891000.0
2006-08-02 11:00:00,6.91,6.94,6.89,6.89,1367200.0,3.8173,3.8338,3.8062,3.8062,1367200.0
2006-08-02 11:10:00,6.88,6.9,6.82,6.83,915700.0,3.8007,3.8117,3.7676,3.7731,915700.0
2006-08-02 11:20:00,6.83,6.89,6.8,6.88,1229800.0,3.7731,3.8062,3.7565,3.8007,1229800.0
2006-08-02 11:30:00,6.88,6.9,6.86,6.86,601300.0,3.8007,3.8117,3.7896,3.7896,601300.0
2006-08-02 11:40:00,6.86,6.89,6.85,6.89,532300.0,3.7896,3.8062,3.7841,3.8062,532300.0
2006-08-02 11:50:00,6.89,6.9,6.88,6.9,302900.0,3.8062,3.8117,3.8007,3.8117,302900.0
2006-08-02 12:00:00,6.89,6.91,6.89,6.91,509500.0,3.8062,3.8173,3.8062,3.8173,509500.0
2006-08-02 12:10:00,6.91,6.91,6.87,6.89,589300.0,3.8173,3.8173,3.7952,3.8062,589300.0
2006-08-02 12:20:00,6.89,6.9,6.88,6.89,669500.0,3.8062,3.8117,3.8007,3.8062,669500.0
2006-08-02 12:30:00,6.9,6.91,6.89,6.91,844500.0,3.8117,3.8173,3.8062,3.8173,844500.0
2006-08-02 12:40:00,6.91,6.91,6.89,6.89,573300.0,3.8173,3.8173,3.8062,3.8062,573300.0
2006-08-02 12:50:00,6.9,6.9,6.89,6.9,252700.0,3.8117,3.8117,3.8062,3.8117,252700.0
2006-08-02 13:00:00,6.9,6.9,6.89,6.9,234700.0,3.8117,3.8117,3.8062,3.8117,234700.0
2006-08-02 13:10:00,6.9,6.9,6.86,6.87,1126200.0,3.8117,3.8117,3.7896,3.7952,1126200.0
2006-08-02 13:20:00,6.88,6.89,6.87,6.89,429300.0,3.8007,3.8062,3.7952,3.8062,429300.0
2006-08-02 13:30:00,6.89,6.89,6.87,6.89,389300.0,3.8062,3.8062,3.7952,3.8062,389300.0
2006-08-02 13:40:00,6.89,6.9,6.88,6.89,446300.0,3.8062,3.8117,3.8007,3.8062,446300.0
2006-08-02 13:50:00,6.89,6.91,6.89,6.9,543100.0,3.8062,3.8173,3.8062,3.8117,543100.0
2006-08-02 14:00:00,6.91,6.92,6.9,6.92,492400.0,3.8173,3.8228,3.8117,3.8228,492400.0
2006-08-02 14:10:00,6.92,6.92,6.89,6.9,707500.0,3.8228,3.8228,3.8062,3.8117,707500.0
2006-08-02 14:20:00,6.9,6.91,6.89,6.9,279800.0,3.8117,3.8173,3.8062,3.8117,279800.0
2006-08-02 14:30:00,6.9,6.9,6.89,6.89,174200.0,3.8117,3.8117,3.8062,3.8062,174200.0
2006-08-02 14:40:00,6.89,6.9,6.89,6.89,235200.0,3.8062,3.8117,3.8062,3.8062,235200.0
2006-08-02 14:50:00,6.9,6.91,6.89,6.9,440000.0,3.8117,3.8173,3.8062,3.8117,440000.0
2006-08-02 15:00:00,6.91,6.91,6.89,6.9,975700.0,3.8173,3.8173,3.8062,3.8117,975700.0
2006-08-02 15:10:00,6.9,6.9,6.88,6.89,594800.0,3.8117,3.8117,3.8007,3.8062,594800.0
2006-08-02 15:20:00,6.89,6.9,6.88,6.9,452600.0,3.8062,3.8117,3.8007,3.8117,452600.0
2006-08-02 15:30:00,6.89,6.9,6.89,6.89,544800.0,3.8062,3.8117,3.8062,3.8062,544800.0
2006-08-02 15:40:00,6.89,6.93,6.89,6.92,1922400.0,3.8062,3.8283,3.8062,3.8228,1922400.0
2006-08-02 15:50:00,6.92,6.96,6.92,6.96,4113900.0,3.8228,3.8449,3.8228,3.8449,4113900.0
2006-08-03 09:30:00,6.77,6.79,6.73,6.79,2397000.0,3.7399,3.751,3.7178,3.751,2397000.0
2006-08-03 09:40:00,6.79,6.84,6.73,6.73,1403500.0,3.751,3.7786,3.7178,3.7178,1403500.0
2006-08-03 09:50:00,6.74,6.77,6.74,6.75,898000.0,3.7234,3.7399,3.7234,3.7289,898000.0
2006-08-03 10:00:00,6.75,6.8,6.75,6.78,1123700.0,3.7289,3.7565,3.7289,3.7455,1123700.0
2006-08-03 10:10:00,6.78,6.79,6.75,6.75,523300.0,3.7455,3.751,3.7289,3.7289,523300.0
2006-08-03 10:20:00,6.75,6.78,6.74,6.78,1163800.0,3.7289,3.7455,3.7234,3.7455,1163800.0
2006-08-03 10:30:00,6.78,6.82,6.77,6.82,928200.0,3.7455,3.7676,3.7399,3.7676,928200.0
2006-08-03 10:40:00,6.82,6.82,6.78,6.79,657200.0,3.7676,3.7676,3.7455,3.751,657200.0
2006-08-03 10:50:00,6.79,6.81,6.78,6.81,353900.0,3.751,3.762,3.7455,3.762,353900.0
2006-08-03 11:00:00,6.81,6.82,6.8,6.8,338200.0,3.762,3.7676,3.7565,3.7565,338200.0
2006-08-03 11:10:00,6.8,6.86,6.8,6.85,966700.0,3.7565,3.7896,3.7565,3.7841,966700.0
2006-08-03 11:20:00,6.84,6.85,6.84,6.85,204400.0,3.7786,3.7841,3.7786,3.7841,204400.0
2006-08-03 11:30:00,6.85,6.88,6.84,6.87,843100.0,3.7841,3.8007,3.7786,3.7952,843100.0
2006-08-03 11:40:00,6.86,6.87,6.83,6.83,369500.0,3.7896,3.7952,3.7731,3.7731,369500.0
2006-08-03 11:50:00,6.83,6.87,6.83,6.86,690400.0,3.7731,3.7952,3.7731,3.7896,690400.0
2006-08-03 12:00:00,6.86,6.87,6.86,6.86,86800.0,3.7896,3.7952,3.7896,3.7896,86800.0
2006-08-03 12:10:00,6.86,6.88,6.86,6.88,395200.0,3.7896,3.8007,3.7896,3.8007,395200.0
2006-08-03 12:20:00,6.88,6.92,6.87,6.92,847300.0,3.8007,3.8228,3.7952,3.8228,847300.0
2006-08-03 12:30:00,6.91,6.92,6.87,6.88,496200.0,3.8173,3.8228,3.7952,3.8007,496200.0
2006-08-03 12:40:00,6.87,6.88,6.84,6.87,325900.0,3.7952,3.8007,3.7786,3.7952,325900.0
2006-08-03 12:50:00,6.87,6.87,6.86,6.86,148200.0,3.7952,3.7952,3.7896,3.7896,148200.0
2006-08-03 13:00:00,6.86,6.88,6.86,6.88,258300.0,3.7896,3.8007,3.7896,3.8007,258300.0
2006-08-03 13:10:00,6.87,6.88,6.86,6.88,158900.0,3.7952,3.8007,3.7896,3.8007,158900.0
2006-08-03 13:20:00,6.87,6.89,6.86,6.87,435600.0,3.7952,3.8062,3.7896,3.7952,435600.0
2006-08-03 13:30:00,6.88,6.88,6.86,6.86,239200.0,3.8007,3.8007,3.7896,3.7896,239200.0
2006-08-03 13:40:00,6.87,6.87,6.83,6.87,592700.0,3.7952,3.7952,3.7731,3.7952,592700.0
2006-08-03 13:50:00,6.86,6.88,6.85,6.86,923200.0,3.7896,3.8007,3.7841,3.7896,923200.0
2006-08-03 14:00:00,6.87,6.89,6.86,6.88,266800.0,3.7952,3.8062,3.7896,3.8007,266800.0
2006-08-03 14:10:00,6.88,6.94,6.88,6.92,797600.0,3.8007,3.8338,3.8007,3.8228,797600.0
2006-08-03 14:20:00,6.92,6.95,6.92,6.94,607200.0,3.8228,3.8394,3.8228,3.8338,607200.0
2006-08-03 14:30:00,6.95,6.97,6.94,6.97,675500.0,3.8394,3.8504,3.8338,3.8504,675500.0
2006-08-03 14:40:00,6.97,6.98,6.95,6.98,808000.0,3.8504,3.8559,3.8394,3.8559,808000.0
2006-08-03 14:50:00,6.98,6.98,6.94,6.94,545300.0,3.8559,3.8559,3.8338,3.8338,545300.0
2006-08-03 15:00:00,6.94,6.95,6.88,6.9,854700.0,3.8338,3.8394,3.8007,3.8117,854700.0
2006-08-03 15:10:00,6.89,6.9,6.86,6.87,703300.0,3.8062,3.8117,3.7896,3.7952,703300.0
2006-08-03 15:20:00,6.86,6.88,6.86,6.88,599100.0,3.7896,3.8007,3.7896,3.8007,599100.0
2006-08-03 15:30:00,6.87,6.88,6.85,6.85,1036900.0,3.7952,3.8007,3.7841,3.7841,1036900.0
2006-08-03 15:40:00,6.86,6.87,6.84,6.84,651300.0,3.7896,3.7952,3.7786,3.7786,651300.0
2006-08-03 15:50:00,6.84,6.87,6.84,6.87,1029300.0,3.7786,3.7952,3.7786,3.7952,1029300.0
2006-08-04 09:30:00,6.9,6.95,6.87,6.94,642000.0,3.8117,3.8394,3.7952,3.8338,642000.0
2006-08-04 09:40:00,6.95,6.97,6.94,6.96,595700.0,3.8394,3.8504,3.8338,3.8449,595700.0
2006-08-04 09:50:00,6.96,6.97,6.94,6.94,640200.0,3.8449,3.8504,3.8338,3.8338,640200.0
2006-08-04 10:00:00,6.95,6.96,6.94,6.95,375600.0,3.8394,3.8449,3.8338,3.8394,375600.0
2006-08-04 10:10:00,6.95,6.98,6.92,6.97,1356800.0,3.8394,3.8559,3.8228,3.8504,1356800.0
2006-08-04 10:20:00,6.97,6.98,6.96,6.98,570300.0,3.8504,3.8559,3.8449,3.8559,570300.0
2006-08-04 10:30:00,6.98,6.98,6.96,6.96,324200.0,3.8559,3.8559,3.8449,3.8449,324200.0
2006-08-04 10:40:00,6.96,6.98,6.96,6.98,558500.0,3.8449,3.8559,3.8449,3.8559,558500.0
2006-08-04 10:50:00,6.98,6.98,6.97,6.98,312200.0,3.8559,3.8559,3.8504,3.8559,312200.0
2006-08-04 11:00:00,6.97,7.0,6.97,6.98,2205900.0,3.8504,3.867,3.8504,3.8559,2205900.0
2006-08-04 11:10:00,6.98,7.02,6.98,7.0,2825100.0,3.8559,3.878,3.8559,3.867,2825100.0
2006-08-04 11:20:00,7.01,7.05,7.0,7.03,2052300.0,3.8725,3.8946,3.867,3.8836,2052300.0
2006-08-04 11:30:00,7.03,7.04,7.01,7.02,850600.0,3.8836,3.8891,3.8725,3.878,850600.0
2006-08-04 11:40:00,7.02,7.05,7.02,7.04,533900.0,3.878,3.8946,3.878,3.8891,533900.0
2006-08-04 11:50:00,7.05,7.05,7.02,7.02,562200.0,3.8946,3.8946,3.878,3.878,562200.0
2006-08-04 12:00:00,7.03,7.03,6.97,6.99,974400.0,3.8836,3.8836,3.8504,3.8615,974400.0
2006-08-04 12:10:00,6.99,7.01,6.98,7.0,444200.0,3.8615,3.8725,3.8559,3.867,444200.0
2006-08-04 12:20:00,7.0,7.0,6.95,6.95,545300.0,3.867,3.867,3.8394,3.8394,545300.0
2006-08-04 12:30:00,6.95,6.98,6.93,6.93,504800.0,3.8394,3.8559,3.8283,3.8283,504800.0
2006-08-04 12:40:00,6.93,6.97,6.93,6.97,585500.0,3.8283,3.8504,3.8283,3.8504,585500.0
2006-08-04 12:50:00,6.97,6.97,6.96,6.97,120100.0,3.8504,3.8504,3.8449,3.8504,120100.0
2006-08-04 13:00:00,6.97,6.99,6.96,6.98,247000.0,3.8504,3.8615,3.8449,3.8559,247000.0
2006-08-04 13:10:00,6.99,7.01,6.96,7.01,1085400.0,3.8615,3.8725,3.8449,3.8725,1085400.0
2006-08-04 13:20:00,7.01,7.01,6.98,6.99,520000.0,3.8725,3.8725,3.8559,3.8615,520000.0
2006-08-04 13:30:00,6.99,7.0,6.99,6.99,137300.0,3.8615,3.867,3.8615,3.8615,137300.0
2006-08-04 13:40:00,7.0,7.0,6.99,7.0,307100.0,3.867,3.867,3.8615,3.867,307100.0
2006-08-04 13:50:00,7.0,7.04,6.99,7.04,2000000.0,3.867,3.8891,3.8615,3.8891,2000000.0
2006-08-04 14:00:00,7.03,7.07,7.02,7.07,1165000.0,3.8836,3.9057,3.878,3.9057,1165000.0
2006-08-04 14:10:00,7.07,7.08,7.03,7.07,718100.0,3.9057,3.9112,3.8836,3.9057,718100.0
2006-08-04 14:20:00,7.07,7.09,7.06,7.07,839600.0,3.9057,3.9167,3.9001,3.9057,839600.0
2006-08-04 14:30:00,7.07,7.09,7.06,7.09,857500.0,3.9057,3.9167,3.9001,3.9167,857500.0
2006-08-04 14:40:00,7.09,7.1,7.08,7.1,664800.0,3.9167,3.9222,3.9112,3.9222,664800.0
2006-08-04 14:50:00,7.1,7.1,7.07,7.08,1033200.0,3.9222,3.9222,3.9057,3.9112,1033200.0
2006-08-04 15:00:00,7.08,7.09,7.07,7.08,665100.0,3.9112,3.9167,3.9057,3.9112,665100.0
2006-08-04 15:10:00,7.08,7.09,7.06,7.07,468500.0,3.9112,3.9167,3.9001,3.9057,468500.0
2006-08-04 15:20:00,7.07,7.07,7.06,7.07,403700.0,3.9057,3.9057,3.9001,3.9057,403700.0
2006-08-04 15:30:00,7.07,7.08,7.06,7.08,810500.0,3.9057,3.9112,3.9001,3.9112,810500.0
2006-08-04 15:40:00,7.07,7.08,7.07,7.08,480000.0,3.9057,3.9112,3.9057,3.9112,480000.0
2006-08-04 15:50:00,7.07,7.13,7.07,7.12,2235900.0,3.9057,3.9388,3.9057,3.9333,2235900.0
2006-08-07 09:30:00,7.12,7.13,7.01,7.01,1033900.0,3.9333,3.9388,3.8725,3.8725,1033900.0
2006-08-07 09:40:00,7.01,7.06,7.01,7.05,1567600.0,3.8725,3.9001,3.8725,3.8946,1567600.0
2006-08-07 09:50:00,7.06,7.08,7.03,7.08,924000.0,3.9001,3.9112,3.8836,3.9112,924000.0
2006-08-07 10:00:00,7.08,7.15,7.07,7.1,1457100.0,3.9112,3.9499,3.9057,3.9222,1457100.0
2006-08-07 10:10:00,7.09,7.12,7.09,7.11,934500.0,3.9167,3.9333,3.9167,3.9278,934500.0
2006-08-07 10:20:00,7.1,7.12,7.09,7.09,592300.0,3.9222,3.9333,3.9167,3.9167,592300.0
2006-08-07 10:30:00,7.1,7.1,7.08,7.08,518600.0,3.9222,3.9222,3.9112,3.9112,518600.0
2006-08-07 10:40:00,7.08,7.12,7.06,7.1,640800.0,3.9112,3.9333,3.9001,3.9222,640800.0
2006-08-07 10:50:00,7.1,7.11,7.08,7.09,492800.0,3.9222,3.9278,3.9112,3.9167,492800.0
2006-08-07 11:00:00,7.08,7.09,7.06,7.06,412600.0,3.9112,3.9167,3.9001,3.9001,412600.0
2006-08-07 11:10:00,7.06,7.1,7.05,7.08,596200.0,3.9001,3.9222,3.8946,3.9112,596200.0
2006-08-07 11:20:00,7.08,7.11,7.08,7.1,543200.0,3.9112,3.9278,3.9112,3.9222,543200.0
2006-08-07 11:30:00,7.1,7.11,7.1,7.1,215100.0,3.9222,3.9278,3.9222,3.9222,215100.0
2006-08-07 11:40:00,7.1,7.11,7.1,7.1,233300.0,3.9222,3.9278,3.9222,3.9222,233300.0
2006-08-07 11:50:00,7.11,7.11,7.1,7.1,207800.0,3.9278,3.9278,3.9222,3.9222,207800.0
2006-08-07 12:00:00,7.11,7.11,7.1,7.11,113200.0,3.9278,3.9278,3.9222,3.9278,113200.0
2006-08-07 12:10:00,7.11,7.11,7.09,7.1,571300.0,3.9278,3.9278,3.9167,3.9222,571300.0
2006-08-07 12:20:00,7.1,7.11,7.09,7.09,351500.0,3.9222,3.9278,3.9167,3.9167,351500.0
2006-08-07 12:30:00,7.09,7.11,7.09,7.1,394900.0,3.9167,3.9278,3.9167,3.9222,394900.0
2006-08-07 12:40:00,7.11,7.17,7.1,7.17,1044300.0,3.9278,3.9609,3.9222,3.9609,1044300.0
2006-08-07 12:50:00,7.16,7.18,7.14,7.17,737300.0,3.9554,3.9664,3.9443,3.9609,737300.0
2006-08-07 13:00:00,7.16,7.17,7.15,7.15,260300.0,3.9554,3.9609,3.9499,3.9499,260300.0
2006-08-07 13:10:00,7.15,7.16,7.15,7.15,342600.0,3.9499,3.9554,3.9499,3.9499,342600.0
2006-08-07 13:20:00,7.15,7.16,7.14,7.15,249400.0,3.9499,3.9554,3.9443,3.9499,249400.0
2006-08-07 13:30:00,7.15,7.17,7.15,7.17,389400.0,3.9499,3.9609,3.9499,3.9609,389400.0
2006-08-07 13:40:00,7.17,7.19,7.16,7.18,441500.0,3.9609,3.9719,3.9554,3.9664,441500.0
2006-08-07 13:50:00,7.17,7.18,7.16,7.17,574800.0,3.9609,3.9664,3.9554,3.9609,574800.0
2006-08-07 14:00:00,7.16,7.18,7.16,7.17,250400.0,3.9554,3.9664,3.9554,3.9609,250400.0
2006-08-07 14:10:00,7.17,7.17,7.16,7.17,115400.0,3.9609,3.9609,3.9554,3.9609,115400.0
2006-08-07 14:20:00,7.16,7.18,7.16,7.16,654800.0,3.9554,3.9664,3.9554,3.9554,654800.0
2006-08-07 14:30:00,7.16,7.17,7.16,7.16,288900.0,3.9554,3.9609,3.9554,3.9554,288900.0
2006-08-07 14:40:00,7.16,7.17,7.15,7.16,458100.0,3.9554,3.9609,3.9499,3.9554,458100.0
2006-08-07 14:50:00,7.16,7.16,7.14,7.14,939300.0,3.9554,3.9554,3.9443,3.9443,939300.0
2006-08-07 15:00:00,7.14,7.15,7.14,7.15,446100.0,3.9443,3.9499,3.9443,3.9499,446100.0
2006-08-07 15:10:00,7.15,7.17,7.14,7.17,1518100.0,3.9499,3.9609,3.9443,3.9609,1518100.0
2006-08-07 15:20:00,7.17,7.17,7.15,7.15,346300.0,3.9609,3.9609,3.9499,3.9499,346300.0
2006-08-07 15:30:00,7.15,7.19,7.15,7.19,1051400.0,3.9499,3.9719,3.9499,3.9719,1051400.0
2006-08-07 15:40:00,7.18,7.19,7.17,7.18,865400.0,3.9664,3.9719,3.9609,3.9664,865400.0
2006-08-07 15:50:00,7.17,7.19,7.17,7.18,1153500.0,3.9609,3.9719,3.9609,3.9664,1153500.0
2006-08-08 09:30:00,7.21,7.25,7.2,7.21,1560800.0,3.983,4.0051,3.9775,3.983,1560800.0
2006-08-08 09:40:00,7.22,7.24,7.21,7.23,921500.0,3.9885,3.9996,3.983,3.994,921500.0
2006-08-08 09:50:00,7.23,7.25,7.22,7.25,1413600.0,3.994,4.0051,3.9885,4.0051,1413600.0
2006-08-08 10:00:00,7.25,7.33,7.25,7.32,2162700.0,4.0051,4.0493,4.0051,4.0438,2162700.0
2006-08-08 10:10:00,7.32,7.35,7.31,7.31,1512200.0,4.0438,4.0603,4.0382,4.0382,1512200.0
2006-08-08 10:20:00,7.32,7.34,7.31,7.33,1462800.0,4.0438,4.0548,4.0382,4.0493,1462800.0
2006-08-08 10:30:00,7.33,7.35,7.32,7.34,937000.0,4.0493,4.0603,4.0438,4.0548,937000.0
2006-08-08 10:40:00,7.33,7.35,7.32,7.32,766400.0,4.0493,4.0603,4.0438,4.0438,766400.0
2006-08-08 10:50:00,7.33,7.33,7.31,7.31,558100.0,4.0493,4.0493,4.0382,4.0382,558100.0
2006-08-08 11:00:00,7.32,7.32,7.3,7.32,1996600.0,4.0438,4.0438,4.0327,4.0438,1996600.0
2006-08-08 11:10:00,7.31,7.34,7.31,7.33,802500.0,4.0382,4.0548,4.0382,4.0493,802500.0
2006-08-08 11:20:00,7.33,7.34,7.33,7.34,274400.0,4.0493,4.0548,4.0493,4.0548,274400.0
2006-08-08 11:30:00,7.34,7.35,7.33,7.34,1119400.0,4.0548,4.0603,4.0493,4.0548,1119400.0
2006-08-08 11:40:00,7.35,7.35,7.34,7.34,1162000.0,4.0603,4.0603,4.0548,4.0548,1162000.0
2006-08-08 11:50:00,7.34,7.35,7.34,7.35,213800.0,4.0548,4.0603,4.0548,4.0603,213800.0
2006-08-08 12:00:00,7.34,7.36,7.33,7.36,2546800.0,4.0548,4.0659,4.0493,4.0659,2546800.0
2006-08-08 12:10:00,7.36,7.4,7.35,7.37,738400.0,4.0659,4.088,4.0603,4.0714,738400.0
2006-08-08 12:20:00,7.37,7.42,7.35,7.41,1544100.0,4.0714,4.099,4.0603,4.0935,1544100.0
2006-08-08 12:30:00,7.4,7.42,7.39,7.39,1167100.0,4.088,4.099,4.0824,4.0824,1167100.0
2006-08-08 12:40:00,7.4,7.4,7.39,7.4,362800.0,4.088,4.088,4.0824,4.088,362800.0
2006-08-08 12:50:00,7.4,7.44,7.39,7.44,1163600.0,4.088,4.1101,4.0824,4.1101,1163600.0
2006-08-08 13:00:00,7.43,7.45,7.43,7.44,1133300.0,4.1045,4.1156,4.1045,4.1101,1133300.0
2006-08-08 13:10:00,7.44,7.44,7.43,7.43,281900.0,4.1101,4.1101,4.1045,4.1045,281900.0
2006-08-08 13:20:00,7.43,7.44,7.43,7.44,278800.0,4.1045,4.1101,4.1045,4.1101,278800.0
2006-08-08 13:30:00,7.44,7.44,7.43,7.43,408100.0,4.1101,4.1101,4.1045,4.1045,408100.0
2006-08-08 13:40:00,7.43,7.44,7.43,7.44,438000.0,4.1045,4.1101,4.1045,4.1101,438000.0
2006-08-08 13:50:00,7.44,7.44,7.43,7.44,454000.0,4.1101,4.1101,4.1045,4.1101,454000.0
2006-08-08 14:00:00,7.44,7.44,7.43,7.44,576900.0,4.1101,4.1101,4.1045,4.1101,576900.0
2006-08-08 14:10:00,7.44,7.45,7.39,7.44,3789500.0,4.1101,4.1156,4.0824,4.1101,3789500.0
2006-08-08 14:20:00,7.44,7.45,7.35,7.37,2231900.0,4.1101,4.1156,4.0603,4.0714,2231900.0
2006-08-08 14:30:00,7.37,7.41,7.36,7.4,1062700.0,4.0714,4.0935,4.0659,4.088,1062700.0
2006-08-08 14:40:00,7.39,7.4,7.37,7.38,644700.0,4.0824,4.088,4.0714,4.0769,644700.0
2006-08-08 14:50:00,7.39,7.39,7.38,7.39,873700.0,4.0824,4.0824,4.0769,4.0824,873700.0
2006-08-08 15:00:00,7.39,7.39,7.35,7.37,3321500.0,4.0824,4.0824,4.0603,4.0714,3321500.0
2006-08-08 15:10:00,7.36,7.37,7.34,7.35,821100.0,4.0659,4.0714,4.0548,4.0603,821100.0
2006-08-08 15:20:00,7.35,7.36,7.34,7.35,806600.0,4.0603,4.0659,4.0548,4.0603,806600.0
2006-08-08 15:30:00,7.35,7.35,7.34,7.34,383400.0,4.0603,4.0603,4.0548,4.0548,383400.0
2006-08-08 15:40:00,7.35,7.35,7.34,7.35,620800.0,4.0603,4.0603,4.0548,4.0603,620800.0
2006-08-08 15:50:00,7.35,7.37,7.34,7.36,3289100.0,4.0603,4.0714,4.0548,4.0659,3289100.0
2006-08-09 09:30:00,7.49,7.5,7.45,7.48,1776100.0,4.1377,4.1432,4.1156,4.1322,1776100.0
2006-08-09 09:40:00,7.48,7.49,7.48,7.48,1236400.0,4.1322,4.1377,4.1322,4.1322,1236400.0
2006-08-09 09:50:00,7.49,7.5,7.42,7.42,2232500.0,4.1377,4.1432,4.099,4.099,2232500.0
2006-08-09 10:00:00,7.42,7.43,7.36,7.39,2415700.0,4.099,4.1045,4.0659,4.0824,2415700.0
2006-08-09 10:10:00,7.4,7.42,7.39,7.4,1270400.0,4.088,4.099,4.0824,4.088,1270400.0
2006-08-09 10:20:00,7.41,7.41,7.39,7.41,1965100.0,4.0935,4.0935,4.0824,4.0935,1965100.0
2006-08-09 10:30:00,7.41,7.41,7.38,7.38,1123600.0,4.0935,4.0935,4.0769,4.0769,1123600.0
2006-08-09 10:40:00,7.39,7.39,7.35,7.36,3118400.0,4.0824,4.0824,4.0603,4.0659,3118400.0
2006-08-09 10:50:00,7.37,7.37,7.36,7.37,468600.0,4.0714,4.0714,4.0659,4.0714,468600.0
2006-08-09 11:00:00,7.36,7.39,7.36,7.38,793300.0,4.0659,4.0824,4.0659,4.0769,793300.0
2006-08-09 11:10:00,7.38,7.4,7.37,7.4,593200.0,4.0769,4.088,4.0714,4.088,593200.0
2006-08-09 11:20:00,7.39,7.41,7.39,7.41,552400.0,4.0824,4.0935,4.0824,4.0935,552400.0
2006-08-09 11:30:00,7.41,7.47,7.4,7.46,1381200.0,4.0935,4.1266,4.088,4.1211,1381200.0
2006-08-09 11:40:00,7.46,7.48,7.45,7.47,477500.0,4.1211,4.1322,4.1156,4.1266,477500.0
2006-08-09 11:50:00,7.48,7.48,7.42,7.43,1007300.0,4.1322,4.1322,4.099,4.1045,1007300.0
2006-08-09 12:00:00,7.42,7.46,7.42,7.46,845900.0,4.099,4.1211,4.099,4.1211,845900.0
2006-08-09 12:10:00,7.46,7.46,7.45,7.46,328500.0,4.1211,4.1211,4.1156,4.1211,328500.0
2006-08-09 12:20:00,7.45,7.46,7.45,7.45,159300.0,4.1156,4.1211,4.1156,4.1156,159300.0
2006-08-09 12:30:00,7.45,7.46,7.45,7.46,270400.0,4.1156,4.1211,4.1156,4.1211,270400.0
2006-08-09 12:40:00,7.46,7.46,7.45,7.46,220400.0,4.1211,4.1211,4.1156,4.1211,220400.0
2006-08-09 12:50:00,7.45,7.46,7.45,7.45,158600.0,4.1156,4.1211,4.1156,4.1156,158600.0
2006-08-09 13:00:00,7.45,7.46,7.45,7.45,307900.0,4.1156,4.1211,4.1156,4.1156,307900.0
2006-08-09 13:10:00,7.46,7.46,7.43,7.43,237200.0,4.1211,4.1211,4.1045,4.1045,237200.0
2006-08-09 13:20:00,7.43,7.43,7.4,7.41,247600.0,4.1045,4.1045,4.088,4.0935,247600.0
2006-08-09 13:30:00,7.4,7.41,7.4,7.4,172400.0,4.088,4.0935,4.088,4.088,172400.0
2006-08-09 13:40:00,7.41,7.41,7.4,7.41,160500.0,4.0935,4.0935,4.088,4.0935,160500.0
2006-08-09 13:50:00,7.4,7.41,7.4,7.4,258000.0,4.088,4.0935,4.088,4.088,258000.0
2006-08-09 14:00:00,7.4,7.41,7.4,7.4,504700.0,4.088,4.0935,4.088,4.088,504700.0
2006-08-09 14:10:00,7.41,7.41,7.4,7.41,170900.0,4.0935,4.0935,4.088,4.0935,170900.0
2006-08-09 14:20:00,7.41,7.41,7.4,7.41,185000.0,4.0935,4.0935,4.088,4.0935,185000.0
2006-08-09 14:30:00,7.4,7.41,7.4,7.4,238500.0,4.088,4.0935,4.088,4.088,238500.0
2006-08-09 14:40:00,7.41,7.41,7.4,7.4,332200.0,4.0935,4.0935,4.088,4.088,332200.0
2006-08-09 14:50:00,7.4,7.41,7.36,7.37,484200.0,4.088,4.0935,4.0659,4.0714,484200.0
2006-08-09 15:00:00,7.37,7.37,7.36,7.36,409800.0,4.0714,4.0714,4.0659,4.0659,409800.0
2006-08-09 15:10:00,7.37,7.37,7.33,7.34,565300.0,4.0714,4.0714,4.0493,4.0548,565300.0
2006-08-09 15:20:00,7.33,7.34,7.32,7.32,275900.0,4.0493,4.0548,4.0438,4.0438,275900.0
2006-08-09 15:30:00,7.33,7.33,7.32,7.32,540300.0,4.0493,4.0493,4.0438,4.0438,540300.0
2006-08-09 15:40:00,7.32,7.33,7.32,7.32,318500.0,4.0438,4.0493,4.0438,4.0438,318500.0
2006-08-09 15:50:00,7.32,7.33,7.32,7.33,2060600.0,4.0438,4.0493,4.0438,4.0493,2060600.0
2006-08-10 09:30:00,7.33,7.33,7.13,7.18,1180600.0,4.0493,4.0493,3.9388,3.9664,1180600.0
2006-08-10 09:40:00,7.18,7.27,7.15,7.26,1572500.0,3.9664,4.0161,3.9499,4.0106,1572500.0
2006-08-10 09:50:00,7.26,7.31,7.26,7.27,1353900.0,4.0106,4.0382,4.0106,4.0161,1353900.0
2006-08-10 10:00:00,7.27,7.28,7.23,7.26,1191000.0,4.0161,4.0217,3.994,4.0106,1191000.0
2006-08-10 10:10:00,7.27,7.28,7.25,7.25,1262600.0,4.0161,4.0217,4.0051,4.0051,1262600.0
2006-08-10 10:20:00,7.25,7.27,7.2,7.23,1322600.0,4.0051,4.0161,3.9775,3.994,1322600.0
2006-08-10 10:30:00,7.23,7.25,7.23,7.25,426300.0,3.994,4.0051,3.994,4.0051,426300.0
2006-08-10 10:40:00,7.25,7.25,7.23,7.23,273600.0,4.0051,4.0051,3.994,3.994,273600.0
2006-08-10 10:50:00,7.23,7.25,7.22,7.22,369200.0,3.994,4.0051,3.9885,3.9885,369200.0
2006-08-10 11:00:00,7.23,7.23,7.18,7.2,1124200.0,3.994,3.994,3.9664,3.9775,1124200.0
2006-08-10 11:10:00,7.21,7.21,7.19,7.2,563900.0,3.983,3.983,3.9719,3.9775,563900.0
2006-08-10 11:20:00,7.2,7.21,7.19,7.2,342700.0,3.9775,3.983,3.9719,3.9775,342700.0
2006-08-10 11:30:00,7.21,7.21,7.19,7.19,543500.0,3.983,3.983,3.9719,3.9719,543500.0
2006-08-10 11:40:00,7.19,7.2,7.18,7.19,342300.0,3.9719,3.9775,3.9664,3.9719,342300.0
2006-08-10 11:50:00,7.18,7.2,7.17,7.19,438300.0,3.9664,3.9775,3.9609,3.9719,438300.0
2006-08-10 12:00:00,7.19,7.23,7.19,7.23,521900.0,3.9719,3.994,3.9719,3.994,521900.0
2006-08-10 12:10:00,7.23,7.24,7.21,7.24,422500.0,3.994,3.9996,3.983,3.9996,422500.0
2006-08-10 12:20:00,7.24,7.28,7.24,7.27,812800.0,3.9996,4.0217,3.9996,4.0161,812800.0
2006-08-10 12:30:00,7.28,7.29,7.27,7.29,282000.0,4.0217,4.0272,4.0161,4.0272,282000.0
2006-08-10 12:40:00,7.28,7.29,7.27,7.27,197900.0,4.0217,4.0272,4.0161,4.0161,197900.0
2006-08-10 12:50:00,7.27,7.28,7.26,7.26,129600.0,4.0161,4.0217,4.0106,4.0106,129600.0
2006-08-10 13:00:00,7.26,7.27,7.26,7.26,118400.0,4.0106,4.0161,4.0106,4.0106,118400.0
2006-08-10 13:10:00,7.26,7.3,7.26,7.29,1013900.0,4.0106,4.0327,4.0106,4.0272,1013900.0
2006-08-10 13:20:00,7.3,7.31,7.29,7.29,477700.0,4.0327,4.0382,4.0272,4.0272,477700.0
2006-08-10 13:30:00,7.29,7.32,7.29,7.31,333800.0,4.0272,4.0438,4.0272,4.0382,333800.0
2006-08-10 13:40:00,7.32,7.32,7.28,7.3,411900.0,4.0438,4.0438,4.0217,4.0327,411900.0
2006-08-10 13:50:00,7.3,7.3,7.29,7.3,66400.0,4.0327,4.0327,4.0272,4.0327,66400.0
2006-08-10 14:00:00,7.3,7.3,7.29,7.29,93900.0,4.0327,4.0327,4.0272,4.0272,93900.0
2006-08-10 14:10:00,7.3,7.3,7.29,7.3,68200.0,4.0327,4.0327,4.0272,4.0327,68200.0
2006-08-10 14:20:00,7.29,7.3,7.29,7.3,233900.0,4.0272,4.0327,4.0272,4.0327,233900.0
2006-08-10 14:30:00,7.3,7.31,7.29,7.29,392300.0,4.0327,4.0382,4.0272,4.0272,392300.0
2006-08-10 14:40:00,7.29,7.31,7.29,7.3,535600.0,4.0272,4.0382,4.0272,4.0327,535600.0
2006-08-10 14:50:00,7.31,7.37,7.3,7.36,1126200.0,4.0382,4.0714,4.0327,4.0659,1126200.0
2006-08-10 15:00:00,7.35,7.36,7.34,7.35,319900.0,4.0603,4.0659,4.0548,4.0603,319900.0
2006-08-10 15:10:00,7.34,7.4,7.34,7.39,1987400.0,4.0548,4.088,4.0548,4.0824,1987400.0
2006-08-10 15:20:00,7.39,7.39,7.37,7.38,249200.0,4.0824,4.0824,4.0714,4.0769,249200.0
2006-08-10 15:30:00,7.38,7.4,7.37,7.4,979800.0,4.0769,4.088,4.0714,4.088,979800.0
2006-08-10 15:40:00,7.4,7.43,7.39,7.42,1872700.0,4.088,4.1045,4.0824,4.099,1872700.0
2006-08-10 15:50:00,7.42,7.42,7.38,7.39,1137000.0,4.099,4.099,4.0769,4.0824,1137000.0
2006-08-11 09:30:00,7.42,7.52,7.4,7.5,2480000.0,4.099,4.1543,4.088,4.1432,2480000.0
2006-08-11 09:40:00,7.5,7.51,7.43,7.45,1874100.0,4.1432,4.1487,4.1045,4.1156,1874100.0
2006-08-11 09:50:00,7.46,7.53,7.45,7.5,3167100.0,4.1211,4.1598,4.1156,4.1432,3167100.0
2006-08-11 10:00:00,7.5,7.54,7.48,7.53,2909900.0,4.1432,4.1653,4.1322,4.1598,2909900.0
2006-08-11 10:10:00,7.53,7.58,7.53,7.56,2006600.0,4.1598,4.1874,4.1598,4.1763,2006600.0
2006-08-11 10:20:00,7.56,7.67,7.53,7.54,1404100.0,4.1763,4.2371,4.1598,4.1653,1404100.0
2006-08-11 10:30:00,7.54,7.59,7.54,7.56,1050700.0,4.1653,4.1929,4.1653,4.1763,1050700.0
2006-08-11 10:40:00,7.56,7.58,7.56,7.57,1266300.0,4.1763,4.1874,4.1763,4.1819,1266300.0
2006-08-11 10:50:00,7.56,7.57,7.54,7.57,536300.0,4.1763,4.1819,4.1653,4.1819,536300.0
2006-08-11 11:00:00,7.57,7.57,7.53,7.53,1966800.0,4.1819,4.1819,4.1598,4.1598,1966800.0
2006-08-11 11:10:00,7.52,7.56,7.52,7.55,677300.0,4.1543,4.1763,4.1543,4.1708,677300.0
2006-08-11 11:20:00,7.55,7.56,7.49,7.51,1092900.0,4.1708,4.1763,4.1377,4.1487,1092900.0
2006-08-11 11:30:00,7.51,7.52,7.47,7.49,1018800.0,4.1487,4.1543,4.1266,4.1377,1018800.0
2006-08-11 11:40:00,7.49,7.53,7.48,7.48,955600.0,4.1377,4.1598,4.1322,4.1322,955600.0
2006-08-11 11:50:00,7.49,7.49,7.41,7.44,774300.0,4.1377,4.1377,4.0935,4.1101,774300.0
2006-08-11 12:00:00,7.44,7.49,7.42,7.49,971800.0,4.1101,4.1377,4.099,4.1377,971800.0
2006-08-11 12:10:00,7.48,7.5,7.48,7.49,570100.0,4.1322,4.1432,4.1322,4.1377,570100.0
2006-08-11 12:20:00,7.49,7.5,7.48,7.49,398800.0,4.1377,4.1432,4.1322,4.1377,398800.0
2006-08-11 12:30:00,7.49,7.49,7.48,7.48,541200.0,4.1377,4.1377,4.1322,4.1322,541200.0
2006-08-11 12:40:00,7.49,7.49,7.48,7.49,52200.0,4.1377,4.1377,4.1322,4.1377,52200.0
2006-08-11 12:50:00,7.49,7.49,7.48,7.49,119300.0,4.1377,4.1377,4.1322,4.1377,119300.0
2006-08-11 13:00:00,7.49,7.49,7.48,7.49,581400.0,4.1377,4.1377,4.1322,4.1377,581400.0
2006-08-11 13:10:00,7.48,7.49,7.46,7.47,303000.0,4.1322,4.1377,4.1211,4.1266,303000.0
2006-08-11 13:20:00,7.46,7.47,7.46,7.46,217600.0,4.1211,4.1266,4.1211,4.1211,217600.0
2006-08-11 13:30:00,7.46,7.47,7.46,7.47,547700.0,4.1211,4.1266,4.1211,4.1266,547700.0
2006-08-11 13:40:00,7.46,7.47,7.44,7.44,437400.0,4.1211,4.1266,4.1101,4.1101,437400.0
2006-08-11 13:50:00,7.45,7.45,7.44,7.45,143200.0,4.1156,4.1156,4.1101,4.1156,143200.0
2006-08-11 14:00:00,7.45,7.45,7.4,7.41,1088100.0,4.1156,4.1156,4.088,4.0935,1088100.0
2006-08-11 14:10:00,7.41,7.41,7.38,7.38,560000.0,4.0935,4.0935,4.0769,4.0769,560000.0
2006-08-11 14:20:00,7.39,7.44,7.34,7.43,3220000.0,4.0824,4.1101,4.0548,4.1045,3220000.0
2006-08-11 14:30:00,7.43,7.44,7.42,7.44,317500.0,4.1045,4.1101,4.099,4.1101,317500.0
2006-08-11 14:40:00,7.44,7.45,7.43,7.44,397200.0,4.1101,4.1156,4.1045,4.1101,397200.0
2006-08-11 14:50:00,7.43,7.44,7.39,7.39,523100.0,4.1045,4.1101,4.0824,4.0824,523100.0
2006-08-11 15:00:00,7.39,7.4,7.39,7.39,186300.0,4.0824,4.088,4.0824,4.0824,186300.0
2006-08-11 15:10:00,7.4,7.4,7.37,7.38,467900.0,4.088,4.088,4.0714,4.0769,467900.0
2006-08-11 15:20:00,7.38,7.38,7.37,7.38,175500.0,4.0769,4.0769,4.0714,4.0769,175500.0
2006-08-11 15:30:00,7.38,7.38,7.36,7.37,490400.0,4.0769,4.0769,4.0659,4.0714,490400.0
2006-08-11 15:40:00,7.37,7.37,7.36,7.36,818600.0,4.0714,4.0714,4.0659,4.0659,818600.0
2006-08-11 15:50:00,7.37,7.37,7.36,7.36,1139700.0,4.0714,4.0714,4.0659,4.0659,1139700.0
2006-08-14 09:30:00,7.55,7.59,7.55,7.57,2513500.0,4.1708,4.1929,4.1708,4.1819,2513500.0
2006-08-14 09:40:00,7.57,7.58,7.56,7.58,1138200.0,4.1819,4.1874,4.1763,4.1874,1138200.0
2006-08-14 09:50:00,7.58,7.6,7.57,7.59,2671200.0,4.1874,4.1984,4.1819,4.1929,2671200.0
2006-08-14 10:00:00,7.59,7.62,7.56,7.6,2243200.0,4.1929,4.2095,4.1763,4.1984,2243200.0
2006-08-14 10:10:00,7.59,7.7,7.58,7.69,2920500.0,4.1929,4.2537,4.1874,4.2482,2920500.0
2006-08-14 10:20:00,7.68,7.71,7.66,7.7,1699000.0,4.2426,4.2592,4.2316,4.2537,1699000.0
2006-08-14 10:30:00,7.7,7.76,7.68,7.7,2949700.0,4.2537,4.2868,4.2426,4.2537,2949700.0
2006-08-14 10:40:00,7.7,7.71,7.66,7.66,1106100.0,4.2537,4.2592,4.2316,4.2316,1106100.0
2006-08-14 10:50:00,7.66,7.7,7.66,7.68,719100.0,4.2316,4.2537,4.2316,4.2426,719100.0
2006-08-14 11:00:00,7.68,7.7,7.66,7.68,732800.0,4.2426,4.2537,4.2316,4.2426,732800.0
2006-08-14 11:10:00,7.68,7.7,7.66,7.69,593800.0,4.2426,4.2537,4.2316,4.2482,593800.0
2006-08-14 11:20:00,7.68,7.69,7.67,7.67,413100.0,4.2426,4.2482,4.2371,4.2371,413100.0
2006-08-14 11:30:00,7.68,7.69,7.66,7.69,467300.0,4.2426,4.2482,4.2316,4.2482,467300.0
2006-08-14 11:40:00,7.68,7.7,7.68,7.7,349700.0,4.2426,4.2537,4.2426,4.2537,349700.0
2006-08-14 11:50:00,7.69,7.71,7.69,7.71,603300.0,4.2482,4.2592,4.2482,4.2592,603300.0
2006-08-14 12:00:00,7.71,7.74,7.7,7.74,1129000.0,4.2592,4.2758,4.2537,4.2758,1129000.0
2006-08-14 12:10:00,7.74,7.75,7.73,7.74,511800.0,4.2758,4.2813,4.2703,4.2758,511800.0
2006-08-14 12:20:00,7.75,7.77,7.74,7.75,1035500.0,4.2813,4.2924,4.2758,4.2813,1035500.0
2006-08-14 12:30:00,7.74,7.75,7.73,7.73,457500.0,4.2758,4.2813,4.2703,4.2703,457500.0
2006-08-14 12:40:00,7.73,7.74,7.72,7.74,621900.0,4.2703,4.2758,4.2647,4.2758,621900.0
2006-08-14 12:50:00,7.73,7.74,7.72,7.72,416100.0,4.2703,4.2758,4.2647,4.2647,416100.0
2006-08-14 13:00:00,7.72,7.73,7.72,7.73,841800.0,4.2647,4.2703,4.2647,4.2703,841800.0
2006-08-14 13:10:00,7.73,7.74,7.72,7.73,263500.0,4.2703,4.2758,4.2647,4.2703,263500.0
2006-08-14 13:20:00,7.74,7.75,7.73,7.74,389600.0,4.2758,4.2813,4.2703,4.2758,389600.0
2006-08-14 13:30:00,7.75,7.77,7.74,7.75,961600.0,4.2813,4.2924,4.2758,4.2813,961600.0
2006-08-14 13:40:00,7.76,7.76,7.75,7.76,318400.0,4.2868,4.2868,4.2813,4.2868,318400.0
2006-08-14 13:50:00,7.76,7.76,7.74,7.75,533000.0,4.2868,4.2868,4.2758,4.2813,533000.0
2006-08-14 14:00:00,7.75,7.76,7.74,7.75,544100.0,4.2813,4.2868,4.2758,4.2813,544100.0
2006-08-14 14:10:00,7.76,7.76,7.74,7.75,473700.0,4.2868,4.2868,4.2758,4.2813,473700.0
2006-08-14 14:20:00,7.76,7.77,7.74,7.76,837200.0,4.2868,4.2924,4.2758,4.2868,837200.0
2006-08-14 14:30:00,7.75,7.79,7.74,7.78,1448700.0,4.2813,4.3034,4.2758,4.2979,1448700.0
2006-08-14 14:40:00,7.78,7.8,7.77,7.8,1127900.0,4.2979,4.3089,4.2924,4.3089,1127900.0
2006-08-14 14:50:00,7.79,7.8,7.76,7.77,1012100.0,4.3034,4.3089,4.2868,4.2924,1012100.0
2006-08-14 15:00:00,7.77,7.78,7.77,7.77,522000.0,4.2924,4.2979,4.2924,4.2924,522000.0
2006-08-14 15:10:00,7.77,7.78,7.77,7.77,584600.0,4.2924,4.2979,4.2924,4.2924,584600.0
2006-08-14 15:20:00,7.77,7.82,7.77,7.81,1863800.0,4.2924,4.32,4.2924,4.3145,1863800.0
2006-08-14 15:30:00,7.81,7.81,7.79,7.8,942200.0,4.3145,4.3145,4.3034,4.3089,942200.0
2006-08-14 15:40:00,7.8,7.83,7.8,7.83,1605400.0,4.3089,4.3255,4.3089,4.3255,1605400.0
2006-08-14 15:50:00,7.82,7.83,7.82,7.83,1610700.0,4.32,4.3255,4.32,4.3255,1610700.0
2006-08-15 09:30:00,7.94,7.96,7.91,7.93,2305800.0,4.3863,4.3973,4.3697,4.3807,2305800.0
2006-08-15 09:40:00,7.93,7.94,7.84,7.87,2061200.0,4.3807,4.3863,4.331,4.3476,2061200.0
2006-08-15 09:50:00,7.87,7.87,7.73,7.73,1458200.0,4.3476,4.3476,4.2703,4.2703,1458200.0
2006-08-15 10:00:00,7.73,7.84,7.72,7.84,1798500.0,4.2703,4.331,4.2647,4.331,1798500.0
2006-08-15 10:10:00,7.83,7.89,7.82,7.86,1632400.0,4.3255,4.3586,4.32,4.3421,1632400.0
2006-08-15 10:20:00,7.86,7.87,7.82,7.83,855800.0,4.3421,4.3476,4.32,4.3255,855800.0
2006-08-15 10:30:00,7.83,7.84,7.8,7.83,707900.0,4.3255,4.331,4.3089,4.3255,707900.0
2006-08-15 10:40:00,7.83,7.92,7.82,7.9,1589400.0,4.3255,4.3752,4.32,4.3642,1589400.0
2006-08-15 10:50:00,7.89,7.9,7.88,7.89,504000.0,4.3586,4.3642,4.3531,4.3586,504000.0
2006-08-15 11:00:00,7.89,7.89,7.87,7.89,373100.0,4.3586,4.3586,4.3476,4.3586,373100.0
2006-08-15 11:10:00,7.89,7.93,7.88,7.89,1025300.0,4.3586,4.3807,4.3531,4.3586,1025300.0
2006-08-15 11:20:00,7.89,7.9,7.85,7.87,521100.0,4.3586,4.3642,4.3366,4.3476,521100.0
2006-08-15 11:30:00,7.87,7.9,7.86,7.89,377700.0,4.3476,4.3642,4.3421,4.3586,377700.0
2006-08-15 11:40:00,7.9,7.9,7.87,7.88,377500.0,4.3642,4.3642,4.3476,4.3531,377500.0
2006-08-15 11:50:00,7.88,7.89,7.87,7.87,244800.0,4.3531,4.3586,4.3476,4.3476,244800.0
2006-08-15 12:00:00,7.88,7.89,7.87,7.87,352100.0,4.3531,4.3586,4.3476,4.3476,352100.0
2006-08-15 12:10:00,7.87,7.89,7.87,7.87,642300.0,4.3476,4.3586,4.3476,4.3476,642300.0
2006-08-15 12:20:00,7.87,7.88,7.84,7.86,511000.0,4.3476,4.3531,4.331,4.3421,511000.0
2006-08-15 12:30:00,7.85,7.89,7.85,7.88,509800.0,4.3366,4.3586,4.3366,4.3531,509800.0
2006-08-15 12:40:00,7.88,7.89,7.87,7.89,538100.0,4.3531,4.3586,4.3476,4.3586,538100.0
2006-08-15 12:50:00,7.88,7.89,7.87,7.88,184900.0,4.3531,4.3586,4.3476,4.3531,184900.0
2006-08-15 13:00:00,7.88,7.88,7.85,7.85,689200.0,4.3531,4.3531,4.3366,4.3366,689200.0
2006-08-15 13:10:00,7.85,7.86,7.85,7.85,249200.0,4.3366,4.3421,4.3366,4.3366,249200.0
2006-08-15 13:20:00,7.85,7.87,7.85,7.87,502200.0,4.3366,4.3476,4.3366,4.3476,502200.0
2006-08-15 13:30:00,7.86,7.87,7.86,7.87,180600.0,4.3421,4.3476,4.3421,4.3476,180600.0
2006-08-15 13:40:00,7.86,7.88,7.86,7.88,269800.0,4.3421,4.3531,4.3421,4.3531,269800.0
2006-08-15 13:50:00,7.88,7.89,7.86,7.88,444600.0,4.3531,4.3586,4.3421,4.3531,444600.0
2006-08-15 14:00:00,7.88,7.89,7.87,7.88,328700.0,4.3531,4.3586,4.3476,4.3531,328700.0
2006-08-15 14:10:00,7.87,7.88,7.87,7.88,240300.0,4.3476,4.3531,4.3476,4.3531,240300.0
2006-08-15 14:20:00,7.88,7.91,7.87,7.91,557200.0,4.3531,4.3697,4.3476,4.3697,557200.0
2006-08-15 14:30:00,7.9,7.93,7.9,7.92,420400.0,4.3642,4.3807,4.3642,4.3752,420400.0
2006-08-15 14:40:00,7.92,7.92,7.89,7.89,609200.0,4.3752,4.3752,4.3586,4.3586,609200.0
2006-08-15 14:50:00,7.89,7.92,7.89,7.91,491200.0,4.3586,4.3752,4.3586,4.3697,491200.0
2006-08-15 15:00:00,7.92,7.92,7.91,7.92,283700.0,4.3752,4.3752,4.3697,4.3752,283700.0
2006-08-15 15:10:00,7.92,7.92,7.89,7.9,536600.0,4.3752,4.3752,4.3586,4.3642,536600.0
2006-08-15 15:20:00,7.89,7.91,7.89,7.9,437100.0,4.3586,4.3697,4.3586,4.3642,437100.0
2006-08-15 15:30:00,7.9,7.91,7.89,7.89,571700.0,4.3642,4.3697,4.3586,4.3586,571700.0
2006-08-15 15:40:00,7.89,7.92,7.89,7.92,1015000.0,4.3586,4.3752,4.3586,4.3752,1015000.0
2006-08-15 15:50:00,7.92,7.92,7.9,7.91,1615500.0,4.3752,4.3752,4.3642,4.3697,1615500.0
2006-08-16 09:30:00,7.95,8.0,7.87,8.0,2678400.0,4.3918,4.4194,4.3476,4.4194,2678400.0
2006-08-16 09:40:00,8.0,8.02,7.95,7.96,2372800.0,4.4194,4.4305,4.3918,4.3973,2372800.0
2006-08-16 09:50:00,7.96,7.97,7.95,7.95,866700.0,4.3973,4.4028,4.3918,4.3918,866700.0
2006-08-16 10:00:00,7.96,7.99,7.94,7.97,1507000.0,4.3973,4.4139,4.3863,4.4028,1507000.0
2006-08-16 10:10:00,7.97,8.02,7.97,8.01,1651500.0,4.4028,4.4305,4.4028,4.4249,1651500.0
2006-08-16 10:20:00,8.0,8.03,7.99,8.03,1626100.0,4.4194,4.436,4.4139,4.436,1626100.0
2006-08-16 10:30:00,8.02,8.03,8.0,8.01,335100.0,4.4305,4.436,4.4194,4.4249,335100.0
2006-08-16 10:40:00,8.0,8.03,8.0,8.02,947400.0,4.4194,4.436,4.4194,4.4305,947400.0
2006-08-16 10:50:00,8.03,8.05,8.01,8.04,1388200.0,4.436,4.447,4.4249,4.4415,1388200.0
2006-08-16 11:00:00,8.03,8.05,8.03,8.03,1224900.0,4.436,4.447,4.436,4.436,1224900.0
2006-08-16 11:10:00,8.04,8.05,8.03,8.05,683200.0,4.4415,4.447,4.436,4.447,683200.0
2006-08-16 11:20:00,8.05,8.06,8.03,8.03,1361700.0,4.447,4.4526,4.436,4.436,1361700.0
2006-08-16 11:30:00,8.03,8.05,8.03,8.05,1006000.0,4.436,4.447,4.436,4.447,1006000.0
2006-08-16 11:40:00,8.05,8.05,8.02,8.03,1293900.0,4.447,4.447,4.4305,4.436,1293900.0
2006-08-16 11:50:00,8.03,8.04,8.02,8.04,1672300.0,4.436,4.4415,4.4305,4.4415,1672300.0
2006-08-16 12:00:00,8.03,8.05,8.03,8.04,428200.0,4.436,4.447,4.436,4.4415,428200.0
2006-08-16 12:10:00,8.04,8.05,8.03,8.05,689100.0,4.4415,4.447,4.436,4.447,689100.0
2006-08-16 12:20:00,8.04,8.06,8.04,8.04,1640800.0,4.4415,4.4526,4.4415,4.4415,1640800.0
2006-08-16 12:30:00,8.05,8.06,8.04,8.06,307400.0,4.447,4.4526,4.4415,4.4526,307400.0
2006-08-16 12:40:00,8.06,8.1,8.05,8.09,813800.0,4.4526,4.4747,4.447,4.4691,813800.0
2006-08-16 12:50:00,8.1,8.14,8.08,8.14,1636600.0,4.4747,4.4968,4.4636,4.4968,1636600.0
2006-08-16 13:00:00,8.13,8.19,8.12,8.17,1872700.0,4.4912,4.5244,4.4857,4.5133,1872700.0
2006-08-16 13:10:00,8.18,8.21,8.16,8.21,1986700.0,4.5189,4.5354,4.5078,4.5354,1986700.0
2006-08-16 13:20:00,8.2,8.24,8.2,8.2,2206600.0,4.5299,4.552,4.5299,4.5299,2206600.0
2006-08-16 13:30:00,8.2,8.22,8.19,8.2,1167000.0,4.5299,4.5409,4.5244,4.5299,1167000.0
2006-08-16 13:40:00,8.2,8.21,8.19,8.19,542700.0,4.5299,4.5354,4.5244,4.5244,542700.0
2006-08-16 13:50:00,8.2,8.2,8.16,8.17,802900.0,4.5299,4.5299,4.5078,4.5133,802900.0
2006-08-16 14:00:00,8.17,8.18,8.16,8.16,530000.0,4.5133,4.5189,4.5078,4.5078,530000.0
2006-08-16 14:10:00,8.17,8.22,8.16,8.22,985000.0,4.5133,4.5409,4.5078,4.5409,985000.0
2006-08-16 14:20:00,8.22,8.28,8.19,8.25,3449400.0,4.5409,4.5741,4.5244,4.5575,3449400.0
2006-08-16 14:30:00,8.25,8.28,8.25,8.25,1586100.0,4.5575,4.5741,4.5575,4.5575,1586100.0
2006-08-16 14:40:00,8.25,8.28,8.25,8.25,1829100.0,4.5575,4.5741,4.5575,4.5575,1829100.0
2006-08-16 14:50:00,8.26,8.26,8.25,8.26,580500.0,4.563,4.563,4.5575,4.563,580500.0
2006-08-16 15:00:00,8.26,8.27,8.24,8.27,1349400.0,4.563,4.5686,4.552,4.5686,1349400.0
2006-08-16 15:10:00,8.26,8.27,8.25,8.25,583200.0,4.563,4.5686,4.5575,4.5575,583200.0
2006-08-16 15:20:00,8.26,8.26,8.24,8.25,554300.0,4.563,4.563,4.552,4.5575,554300.0
2006-08-16 15:30:00,8.24,8.27,8.24,8.27,1582100.0,4.552,4.5686,4.552,4.5686,1582100.0
2006-08-16 15:40:00,8.25,8.29,8.25,8.26,1434100.0,4.5575,4.5796,4.5575,4.563,1434100.0
2006-08-16 15:50:00,8.26,8.27,8.25,8.26,1246100.0,4.563,4.5686,4.5575,4.563,1246100.0
2006-08-17 09:30:00,8.26,8.26,8.11,8.11,1623600.0,4.563,4.563,4.4802,4.4802,1623600.0
2006-08-17 09:40:00,8.12,8.22,8.01,8.2,2659900.0,4.4857,4.5409,4.4249,4.5299,2659900.0
2006-08-17 09:50:00,8.2,8.22,8.19,8.21,955300.0,4.5299,4.5409,4.5244,4.5354,955300.0
2006-08-17 10:00:00,8.2,8.29,8.2,8.26,2271300.0,4.5299,4.5796,4.5299,4.563,2271300.0
2006-08-17 10:10:00,8.27,8.3,8.25,8.3,1103300.0,4.5686,4.5851,4.5575,4.5851,1103300.0
2006-08-17 10:20:00,8.3,8.35,8.29,8.34,1588100.0,4.5851,4.6128,4.5796,4.6072,1588100.0
2006-08-17 10:30:00,8.34,8.35,8.28,8.3,1644100.0,4.6072,4.6128,4.5741,4.5851,1644100.0
2006-08-17 10:40:00,8.3,8.33,8.14,8.32,1122200.0,4.5851,4.6017,4.4968,4.5962,1122200.0
2006-08-17 10:50:00,8.32,8.34,8.31,8.33,591900.0,4.5962,4.6072,4.5907,4.6017,591900.0
2006-08-17 11:00:00,8.33,8.34,8.31,8.32,618000.0,4.6017,4.6072,4.5907,4.5962,618000.0
2006-08-17 11:10:00,8.32,8.34,8.32,8.34,668600.0,4.5962,4.6072,4.5962,4.6072,668600.0
2006-08-17 11:20:00,8.34,8.37,8.32,8.36,1424600.0,4.6072,4.6238,4.5962,4.6183,1424600.0
2006-08-17 11:30:00,8.37,8.38,8.36,8.38,555800.0,4.6238,4.6293,4.6183,4.6293,555800.0
2006-08-17 11:40:00,8.38,8.39,8.37,8.39,912700.0,4.6293,4.6349,4.6238,4.6349,912700.0
2006-08-17 11:50:00,8.39,8.42,8.38,8.42,1363900.0,4.6349,4.6514,4.6293,4.6514,1363900.0
2006-08-17 12:00:00,8.41,8.42,8.38,8.39,965400.0,4.6459,4.6514,4.6293,4.6349,965400.0
2006-08-17 12:10:00,8.38,8.42,8.38,8.41,531400.0,4.6293,4.6514,4.6293,4.6459,531400.0
2006-08-17 12:20:00,8.41,8.41,8.4,8.41,338600.0,4.6459,4.6459,4.6404,4.6459,338600.0
2006-08-17 12:30:00,8.41,8.41,8.4,8.4,340200.0,4.6459,4.6459,4.6404,4.6404,340200.0
2006-08-17 12:40:00,8.41,8.41,8.37,8.39,1099400.0,4.6459,4.6459,4.6238,4.6349,1099400.0
2006-08-17 12:50:00,8.39,8.4,8.38,8.38,420100.0,4.6349,4.6404,4.6293,4.6293,420100.0
2006-08-17 13:00:00,8.39,8.4,8.38,8.4,674000.0,4.6349,4.6404,4.6293,4.6404,674000.0
2006-08-17 13:10:00,8.4,8.41,8.39,8.4,732600.0,4.6404,4.6459,4.6349,4.6404,732600.0
2006-08-17 13:20:00,8.41,8.42,8.4,8.42,493600.0,4.6459,4.6514,4.6404,4.6514,493600.0
2006-08-17 13:30:00,8.42,8.42,8.39,8.39,302000.0,4.6514,4.6514,4.6349,4.6349,302000.0
2006-08-17 13:40:00,8.39,8.41,8.39,8.4,627600.0,4.6349,4.6459,4.6349,4.6404,627600.0
2006-08-17 13:50:00,8.4,8.4,8.34,8.34,694900.0,4.6404,4.6404,4.6072,4.6072,694900.0
2006-08-17 14:00:00,8.34,8.39,8.34,8.36,774800.0,4.6072,4.6349,4.6072,4.6183,774800.0
2006-08-17 14:10:00,8.37,8.41,8.36,8.4,1924200.0,4.6238,4.6459,4.6183,4.6404,1924200.0
2006-08-17 14:20:00,8.4,8.41,8.36,8.36,702800.0,4.6404,4.6459,4.6183,4.6183,702800.0
2006-08-17 14:30:00,8.36,8.37,8.34,8.34,757400.0,4.6183,4.6238,4.6072,4.6072,757400.0
2006-08-17 14:40:00,8.34,8.35,8.28,8.3,1809900.0,4.6072,4.6128,4.5741,4.5851,1809900.0
2006-08-17 14:50:00,8.3,8.33,8.3,8.31,768800.0,4.5851,4.6017,4.5851,4.5907,768800.0
2006-08-17 15:00:00,8.32,8.32,8.28,8.28,744100.0,4.5962,4.5962,4.5741,4.5741,744100.0
2006-08-17 15:10:00,8.28,8.29,8.24,8.24,1362200.0,4.5741,4.5796,4.552,4.552,1362200.0
2006-08-17 15:20:00,8.24,8.25,8.19,8.19,1152900.0,4.552,4.5575,4.5244,4.5244,1152900.0
2006-08-17 15:30:00,8.19,8.2,8.18,8.19,1367500.0,4.5244,4.5299,4.5189,4.5244,1367500.0
2006-08-17 15:40:00,8.18,8.19,8.14,8.15,1755100.0,4.5189,4.5244,4.4968,4.5023,1755100.0
2006-08-17 15:50:00,8.14,8.19,8.14,8.17,2558300.0,4.4968,4.5244,4.4968,4.5133,2558300.0
2006-08-18 09:30:00,8.18,8.18,7.85,7.98,5438400.0,4.5189,4.5189,4.3366,4.4084,5438400.0
2006-08-18 09:40:00,7.97,8.03,7.9,8.02,4225900.0,4.4028,4.436,4.3642,4.4305,4225900.0
2006-08-18 09:50:00,8.0,8.03,7.9,7.9,2041100.0,4.4194,4.436,4.3642,4.3642,2041100.0
2006-08-18 10:00:00,7.91,7.92,7.88,7.89,2243900.0,4.3697,4.3752,4.3531,4.3586,2243900.0
2006-08-18 10:10:00,7.89,7.94,7.87,7.94,2243200.0,4.3586,4.3863,4.3476,4.3863,2243200.0
2006-08-18 10:20:00,7.93,7.98,7.93,7.97,1242400.0,4.3807,4.4084,4.3807,4.4028,1242400.0
2006-08-18 10:30:00,7.98,7.98,7.96,7.96,928000.0,4.4084,4.4084,4.3973,4.3973,928000.0
2006-08-18 10:40:00,7.96,8.0,7.96,7.99,1878800.0,4.3973,4.4194,4.3973,4.4139,1878800.0
2006-08-18 10:50:00,7.99,7.99,7.97,7.97,678700.0,4.4139,4.4139,4.4028,4.4028,678700.0
2006-08-18 11:00:00,7.97,7.99,7.94,7.95,828000.0,4.4028,4.4139,4.3863,4.3918,828000.0
2006-08-18 11:10:00,7.94,7.95,7.86,7.87,2205500.0,4.3863,4.3918,4.3421,4.3476,2205500.0
2006-08-18 11:20:00,7.87,7.88,7.82,7.86,2453500.0,4.3476,4.3531,4.32,4.3421,2453500.0
2006-08-18 11:30:00,7.87,7.9,7.85,7.89,1946900.0,4.3476,4.3642,4.3366,4.3586,1946900.0
2006-08-18 11:40:00,7.9,7.91,7.88,7.9,593200.0,4.3642,4.3697,4.3531,4.3642,593200.0
2006-08-18 11:50:00,7.91,7.92,7.86,7.91,872200.0,4.3697,4.3752,4.3421,4.3697,872200.0
2006-08-18 12:00:00,7.91,7.94,7.9,7.93,453700.0,4.3697,4.3863,4.3642,4.3807,453700.0
2006-08-18 12:10:00,7.93,7.95,7.93,7.95,862000.0,4.3807,4.3918,4.3807,4.3918,862000.0
2006-08-18 12:20:00,7.95,7.96,7.92,7.95,1321800.0,4.3918,4.3973,4.3752,4.3918,1321800.0
2006-08-18 12:30:00,7.96,8.0,7.95,7.98,1558400.0,4.3973,4.4194,4.3918,4.4084,1558400.0
2006-08-18 12:40:00,7.98,7.99,7.97,7.97,141000.0,4.4084,4.4139,4.4028,4.4028,141000.0
2006-08-18 12:50:00,7.98,7.98,7.93,7.93,635700.0,4.4084,4.4084,4.3807,4.3807,635700.0
2006-08-18 13:00:00,7.93,7.98,7.93,7.97,734000.0,4.3807,4.4084,4.3807,4.4028,734000.0
2006-08-18 13:10:00,7.97,7.98,7.95,7.96,277200.0,4.4028,4.4084,4.3918,4.3973,277200.0
2006-08-18 13:20:00,7.97,7.97,7.96,7.97,329200.0,4.4028,4.4028,4.3973,4.4028,329200.0
2006-08-18 13:30:00,7.97,7.99,7.96,7.99,579300.0,4.4028,4.4139,4.3973,4.4139,579300.0
2006-08-18 13:40:00,7.98,7.99,7.97,7.97,408900.0,4.4084,4.4139,4.4028,4.4028,408900.0
2006-08-18 13:50:00,7.97,7.99,7.96,7.99,641000.0,4.4028,4.4139,4.3973,4.4139,641000.0
2006-08-18 14:00:00,7.98,7.99,7.97,7.98,267200.0,4.4084,4.4139,4.4028,4.4084,267200.0
2006-08-18 14:10:00,7.98,7.99,7.97,7.97,250300.0,4.4084,4.4139,4.4028,4.4028,250300.0
2006-08-18 14:20:00,7.97,7.99,7.97,7.99,465800.0,4.4028,4.4139,4.4028,4.4139,465800.0
2006-08-18 14:30:00,7.99,8.0,7.98,7.99,601800.0,4.4139,4.4194,4.4084,4.4139,601800.0
2006-08-18 14:40:00,8.0,8.01,7.99,8.01,915400.0,4.4194,4.4249,4.4139,4.4249,915400.0
2006-08-18 14:50:00,8.01,8.02,8.0,8.01,667700.0,4.4249,4.4305,4.4194,4.4249,667700.0
2006-08-18 15:00:00,8.01,8.02,8.0,8.01,319900.0,4.4249,4.4305,4.4194,4.4249,319900.0
2006-08-18 15:10:00,8.0,8.03,8.0,8.02,540100.0,4.4194,4.436,4.4194,4.4305,540100.0
2006-08-18 15:20:00,8.02,8.06,8.01,8.03,989400.0,4.4305,4.4526,4.4249,4.436,989400.0
2006-08-18 15:30:00,8.04,8.04,8.01,8.01,709700.0,4.4415,4.4415,4.4249,4.4249,709700.0
2006-08-18 15:40:00,8.02,8.04,8.02,8.04,716700.0,4.4305,4.4415,4.4305,4.4415,716700.0
2006-08-18 15:50:00,8.04,8.04,8.0,8.0,1715000.0,4.4415,4.4415,4.4194,4.4194,1715000.0
2006-08-21 09:30:00,7.78,7.78,7.47,7.56,6906000.0,4.2979,4.2979,4.1266,4.1763,6906000.0
2006-08-21 09:40:00,7.57,7.75,7.56,7.67,4742400.0,4.1819,4.2813,4.1763,4.2371,4742400.0
2006-08-21 09:50:00,7.67,7.72,7.65,7.66,1939500.0,4.2371,4.2647,4.2261,4.2316,1939500.0
2006-08-21 10:00:00,7.66,7.67,7.64,7.64,1166900.0,4.2316,4.2371,4.2205,4.2205,1166900.0
2006-08-21 10:10:00,7.64,7.65,7.59,7.62,3212500.0,4.2205,4.2261,4.1929,4.2095,3212500.0
2006-08-21 10:20:00,7.62,7.64,7.57,7.6,2535600.0,4.2095,4.2205,4.1819,4.1984,2535600.0
2006-08-21 10:30:00,7.6,7.62,7.58,7.6,2905800.0,4.1984,4.2095,4.1874,4.1984,2905800.0
2006-08-21 10:40:00,7.6,7.62,7.59,7.59,2336700.0,4.1984,4.2095,4.1929,4.1929,2336700.0
2006-08-21 10:50:00,7.6,7.6,7.55,7.56,2212100.0,4.1984,4.1984,4.1708,4.1763,2212100.0
2006-08-21 11:00:00,7.57,7.6,7.55,7.57,2067200.0,4.1819,4.1984,4.1708,4.1819,2067200.0
2006-08-21 11:10:00,7.57,7.6,7.57,7.58,875700.0,4.1819,4.1984,4.1819,4.1874,875700.0
2006-08-21 11:20:00,7.58,7.59,7.56,7.56,1004200.0,4.1874,4.1929,4.1763,4.1763,1004200.0
2006-08-21 11:30:00,7.57,7.57,7.55,7.55,1983600.0,4.1819,4.1819,4.1708,4.1708,1983600.0
2006-08-21 11:40:00,7.56,7.57,7.54,7.55,1446200.0,4.1763,4.1819,4.1653,4.1708,1446200.0
2006-08-21 11:50:00,7.55,7.56,7.55,7.55,1249700.0,4.1708,4.1763,4.1708,4.1708,1249700.0
2006-08-21 12:00:00,7.55,7.57,7.54,7.55,794000.0,4.1708,4.1819,4.1653,4.1708,794000.0
2006-08-21 12:10:00,7.54,7.55,7.54,7.54,247500.0,4.1653,4.1708,4.1653,4.1653,247500.0
2006-08-21 12:20:00,7.54,7.55,7.54,7.55,361600.0,4.1653,4.1708,4.1653,4.1708,361600.0
2006-08-21 12:30:00,7.55,7.55,7.54,7.54,664100.0,4.1708,4.1708,4.1653,4.1653,664100.0
2006-08-21 12:40:00,7.54,7.55,7.53,7.53,353200.0,4.1653,4.1708,4.1598,4.1598,353200.0
2006-08-21 12:50:00,7.53,7.56,7.53,7.55,640000.0,4.1598,4.1763,4.1598,4.1708,640000.0
2006-08-21 13:00:00,7.55,7.57,7.55,7.56,789600.0,4.1708,4.1819,4.1708,4.1763,789600.0
2006-08-21 13:10:00,7.56,7.57,7.56,7.56,594200.0,4.1763,4.1819,4.1763,4.1763,594200.0
2006-08-21 13:20:00,7.57,7.57,7.56,7.56,306400.0,4.1819,4.1819,4.1763,4.1763,306400.0
2006-08-21 13:30:00,7.56,7.57,7.56,7.57,171400.0,4.1763,4.1819,4.1763,4.1819,171400.0
2006-08-21 13:40:00,7.57,7.61,7.56,7.59,2112900.0,4.1819,4.204,4.1763,4.1929,2112900.0
2006-08-21 13:50:00,7.59,7.63,7.58,7.62,1454600.0,4.1929,4.215,4.1874,4.2095,1454600.0
2006-08-21 14:00:00,7.62,7.65,7.62,7.63,932400.0,4.2095,4.2261,4.2095,4.215,932400.0
2006-08-21 14:10:00,7.62,7.63,7.59,7.6,701500.0,4.2095,4.215,4.1929,4.1984,701500.0
2006-08-21 14:20:00,7.6,7.6,7.54,7.56,1986400.0,4.1984,4.1984,4.1653,4.1763,1986400.0
2006-08-21 14:30:00,7.56,7.56,7.52,7.54,2401800.0,4.1763,4.1763,4.1543,4.1653,2401800.0
2006-08-21 14:40:00,7.54,7.54,7.51,7.53,1340800.0,4.1653,4.1653,4.1487,4.1598,1340800.0
2006-08-21 14:50:00,7.53,7.54,7.52,7.53,767600.0,4.1598,4.1653,4.1543,4.1598,767600.0
2006-08-21 15:00:00,7.53,7.53,7.51,7.51,842100.0,4.1598,4.1598,4.1487,4.1487,842100.0
2006-08-21 15:10:00,7.51,7.54,7.51,7.52,1237700.0,4.1487,4.1653,4.1487,4.1543,1237700.0
2006-08-21 15:20:00,7.53,7.55,7.51,7.55,1814100.0,4.1598,4.1708,4.1487,4.1708,1814100.0
2006-08-21 15:30:00,7.55,7.58,7.53,7.53,2259200.0,4.1708,4.1874,4.1598,4.1598,2259200.0
2006-08-21 15:40:00,7.53,7.54,7.5,7.5,1880100.0,4.1598,4.1653,4.1432,4.1432,1880100.0
2006-08-21 15:50:00,7.51,7.51,7.47,7.47,2883500.0,4.1487,4.1487,4.1266,4.1266,2883500.0
2006-08-22 09:30:00,7.45,7.48,7.37,7.46,2644800.0,4.1156,4.1322,4.0714,4.1211,2644800.0
2006-08-22 09:40:00,7.45,7.47,7.43,7.44,1227400.0,4.1156,4.1266,4.1045,4.1101,1227400.0
2006-08-22 09:50:00,7.45,7.45,7.4,7.41,1442400.0,4.1156,4.1156,4.088,4.0935,1442400.0
2006-08-22 10:00:00,7.41,7.41,7.39,7.39,480900.0,4.0935,4.0935,4.0824,4.0824,480900.0
2006-08-22 10:10:00,7.39,7.4,7.39,7.4,1269400.0,4.0824,4.088,4.0824,4.088,1269400.0
2006-08-22 10:20:00,7.4,7.4,7.39,7.39,1278300.0,4.088,4.088,4.0824,4.0824,1278300.0
2006-08-22 10:30:00,7.39,7.4,7.37,7.38,720200.0,4.0824,4.088,4.0714,4.0769,720200.0
2006-08-22 10:40:00,7.37,7.38,7.37,7.37,572700.0,4.0714,4.0769,4.0714,4.0714,572700.0
2006-08-22 10:50:00,7.38,7.38,7.37,7.37,719700.0,4.0769,4.0769,4.0714,4.0714,719700.0
2006-08-22 11:00:00,7.38,7.38,7.36,7.37,616100.0,4.0769,4.0769,4.0659,4.0714,616100.0
2006-08-22 11:10:00,7.37,7.37,7.35,7.35,625000.0,4.0714,4.0714,4.0603,4.0603,625000.0
2006-08-22 11:20:00,7.36,7.36,7.31,7.35,3060200.0,4.0659,4.0659,4.0382,4.0603,3060200.0
2006-08-22 11:30:00,7.35,7.37,7.34,7.37,1476800.0,4.0603,4.0714,4.0548,4.0714,1476800.0
2006-08-22 11:40:00,7.36,7.39,7.36,7.38,1106900.0,4.0659,4.0824,4.0659,4.0769,1106900.0
2006-08-22 11:50:00,7.37,7.4,7.37,7.39,991900.0,4.0714,4.088,4.0714,4.0824,991900.0
2006-08-22 12:00:00,7.4,7.42,7.39,7.41,1108600.0,4.088,4.099,4.0824,4.0935,1108600.0
2006-08-22 12:10:00,7.42,7.42,7.39,7.4,725500.0,4.099,4.099,4.0824,4.088,725500.0
2006-08-22 12:20:00,7.39,7.42,7.38,7.39,1004400.0,4.0824,4.099,4.0769,4.0824,1004400.0
2006-08-22 12:30:00,7.38,7.39,7.38,7.38,118500.0,4.0769,4.0824,4.0769,4.0769,118500.0
2006-08-22 12:40:00,7.39,7.39,7.36,7.36,397100.0,4.0824,4.0824,4.0659,4.0659,397100.0
2006-08-22 12:50:00,7.37,7.39,7.36,7.38,848300.0,4.0714,4.0824,4.0659,4.0769,848300.0
2006-08-22 13:00:00,7.39,7.39,7.33,7.35,3544100.0,4.0824,4.0824,4.0493,4.0603,3544100.0
2006-08-22 13:10:00,7.35,7.42,7.35,7.41,2197000.0,4.0603,4.099,4.0603,4.0935,2197000.0
2006-08-22 13:20:00,7.41,7.41,7.37,7.38,448900.0,4.0935,4.0935,4.0714,4.0769,448900.0
2006-08-22 13:30:00,7.37,7.39,7.36,7.37,677600.0,4.0714,4.0824,4.0659,4.0714,677600.0
2006-08-22 13:40:00,7.37,7.37,7.36,7.36,174100.0,4.0714,4.0714,4.0659,4.0659,174100.0
2006-08-22 13:50:00,7.37,7.38,7.36,7.37,493000.0,4.0714,4.0769,4.0659,4.0714,493000.0
2006-08-22 14:00:00,7.37,7.38,7.36,7.38,393300.0,4.0714,4.0769,4.0659,4.0769,393300.0
2006-08-22 14:10:00,7.38,7.42,7.37,7.41,1346800.0,4.0769,4.099,4.0714,4.0935,1346800.0
2006-08-22 14:20:00,7.42,7.44,7.4,7.43,1204700.0,4.099,4.1101,4.088,4.1045,1204700.0
2006-08-22 14:30:00,7.43,7.46,7.41,7.44,1955300.0,4.1045,4.1211,4.0935,4.1101,1955300.0
2006-08-22 14:40:00,7.45,7.45,7.44,7.45,471700.0,4.1156,4.1156,4.1101,4.1156,471700.0
2006-08-22 14:50:00,7.45,7.47,7.44,7.44,1171600.0,4.1156,4.1266,4.1101,4.1101,1171600.0
2006-08-22 15:00:00,7.44,7.47,7.42,7.43,1337600.0,4.1101,4.1266,4.099,4.1045,1337600.0
2006-08-22 15:10:00,7.43,7.45,7.42,7.45,1369700.0,4.1045,4.1156,4.099,4.1156,1369700.0
2006-08-22 15:20:00,7.45,7.48,7.44,7.48,1211100.0,4.1156,4.1322,4.1101,4.1322,1211100.0
2006-08-22 15:30:00,7.47,7.48,7.45,7.46,750700.0,4.1266,4.1322,4.1156,4.1211,750700.0
2006-08-22 15:40:00,7.47,7.47,7.44,7.45,745800.0,4.1266,4.1266,4.1101,4.1156,745800.0
2006-08-22 15:50:00,7.44,7.45,7.41,7.43,1367900.0,4.1101,4.1156,4.0935,4.1045,1367900.0
2006-08-23 09:30:00,7.61,7.71,7.58,7.7,3830200.0,4.204,4.2592,4.1874,4.2537,3830200.0
2006-08-23 09:40:00,7.7,7.75,7.67,7.74,2512900.0,4.2537,4.2813,4.2371,4.2758,2512900.0
2006-08-23 09:50:00,7.74,7.75,7.69,7.71,2279700.0,4.2758,4.2813,4.2482,4.2592,2279700.0
2006-08-23 10:00:00,7.71,7.72,7.68,7.7,1271800.0,4.2592,4.2647,4.2426,4.2537,1271800.0
2006-08-23 10:10:00,7.71,7.71,7.66,7.68,906800.0,4.2592,4.2592,4.2316,4.2426,906800.0
2006-08-23 10:20:00,7.68,7.72,7.68,7.71,1292500.0,4.2426,4.2647,4.2426,4.2592,1292500.0
2006-08-23 10:30:00,7.71,7.72,7.7,7.72,637500.0,4.2592,4.2647,4.2537,4.2647,637500.0
2006-08-23 10:40:00,7.72,7.73,7.71,7.73,733400.0,4.2647,4.2703,4.2592,4.2703,733400.0
2006-08-23 10:50:00,7.73,7.81,7.72,7.8,3139500.0,4.2703,4.3145,4.2647,4.3089,3139500.0
2006-08-23 11:00:00,7.8,7.81,7.77,7.78,2220800.0,4.3089,4.3145,4.2924,4.2979,2220800.0
2006-08-23 11:10:00,7.78,7.78,7.76,7.77,1036400.0,4.2979,4.2979,4.2868,4.2924,1036400.0
2006-08-23 11:20:00,7.77,7.82,7.76,7.81,2038300.0,4.2924,4.32,4.2868,4.3145,2038300.0
2006-08-23 11:30:00,7.81,7.82,7.74,7.75,2025600.0,4.3145,4.32,4.2758,4.2813,2025600.0
2006-08-23 11:40:00,7.75,7.76,7.74,7.75,1077600.0,4.2813,4.2868,4.2758,4.2813,1077600.0
2006-08-23 11:50:00,7.75,7.75,7.68,7.69,1474800.0,4.2813,4.2813,4.2426,4.2482,1474800.0
2006-08-23 12:00:00,7.7,7.74,7.69,7.74,651300.0,4.2537,4.2758,4.2482,4.2758,651300.0
2006-08-23 12:10:00,7.74,7.81,7.74,7.79,2124800.0,4.2758,4.3145,4.2758,4.3034,2124800.0
2006-08-23 12:20:00,7.8,7.8,7.79,7.8,310200.0,4.3089,4.3089,4.3034,4.3089,310200.0
2006-08-23 12:30:00,7.79,7.8,7.77,7.79,561100.0,4.3034,4.3089,4.2924,4.3034,561100.0
2006-08-23 12:40:00,7.79,7.81,7.77,7.81,1280900.0,4.3034,4.3145,4.2924,4.3145,1280900.0
2006-08-23 12:50:00,7.81,7.86,7.8,7.83,2607600.0,4.3145,4.3421,4.3089,4.3255,2607600.0
2006-08-23 13:00:00,7.83,7.84,7.83,7.83,571600.0,4.3255,4.331,4.3255,4.3255,571600.0
2006-08-23 13:10:00,7.83,7.84,7.78,7.79,761500.0,4.3255,4.331,4.2979,4.3034,761500.0
2006-08-23 13:20:00,7.8,7.8,7.78,7.8,657800.0,4.3089,4.3089,4.2979,4.3089,657800.0
2006-08-23 13:30:00,7.8,7.83,7.79,7.81,725300.0,4.3089,4.3255,4.3034,4.3145,725300.0
2006-08-23 13:40:00,7.82,7.82,7.79,7.79,661400.0,4.32,4.32,4.3034,4.3034,661400.0
2006-08-23 13:50:00,7.79,7.81,7.78,7.8,515500.0,4.3034,4.3145,4.2979,4.3089,515500.0
2006-08-23 14:00:00,7.81,7.83,7.8,7.83,869700.0,4.3145,4.3255,4.3089,4.3255,869700.0
2006-08-23 14:10:00,7.83,7.83,7.81,7.81,301200.0,4.3255,4.3255,4.3145,4.3145,301200.0
2006-08-23 14:20:00,7.82,7.82,7.8,7.8,230900.0,4.32,4.32,4.3089,4.3089,230900.0
2006-08-23 14:30:00,7.8,7.81,7.8,7.81,348100.0,4.3089,4.3145,4.3089,4.3145,348100.0
2006-08-23 14:40:00,7.81,7.81,7.75,7.76,963500.0,4.3145,4.3145,4.2813,4.2868,963500.0
2006-08-23 14:50:00,7.77,7.79,7.75,7.76,738300.0,4.2924,4.3034,4.2813,4.2868,738300.0
2006-08-23 15:00:00,7.76,7.8,7.75,7.8,834600.0,4.2868,4.3089,4.2813,4.3089,834600.0
2006-08-23 15:10:00,7.8,7.81,7.76,7.78,1384500.0,4.3089,4.3145,4.2868,4.2979,1384500.0
2006-08-23 15:20:00,7.78,7.81,7.77,7.8,1118200.0,4.2979,4.3145,4.2924,4.3089,1118200.0
2006-08-23 15:30:00,7.79,7.83,7.79,7.81,944500.0,4.3034,4.3255,4.3034,4.3145,944500.0
2006-08-23 15:40:00,7.81,7.81,7.77,7.78,868100.0,4.3145,4.3145,4.2924,4.2979,868100.0
2006-08-23 15:50:00,7.78,7.79,7.74,7.76,1703600.0,4.2979,4.3034,4.2758,4.2868,1703600.0
2006-08-24 09:30:00,8.07,8.12,8.02,8.03,4428300.0,4.4581,4.4857,4.4305,4.436,4428300.0
2006-08-24 09:40:00,8.02,8.03,7.94,7.97,2470900.0,4.4305,4.436,4.3863,4.4028,2470900.0
2006-08-24 09:50:00,7.98,8.01,7.96,8.01,1888600.0,4.4084,4.4249,4.3973,4.4249,1888600.0
2006-08-24 10:00:00,8.01,8.01,7.97,7.99,949900.0,4.4249,4.4249,4.4028,4.4139,949900.0
2006-08-24 10:10:00,7.99,7.99,7.92,7.93,2001400.0,4.4139,4.4139,4.3752,4.3807,2001400.0
2006-08-24 10:20:00,7.94,7.95,7.93,7.95,454000.0,4.3863,4.3918,4.3807,4.3918,454000.0
2006-08-24 10:30:00,7.95,7.95,7.9,7.91,1258300.0,4.3918,4.3918,4.3642,4.3697,1258300.0
2006-08-24 10:40:00,7.91,7.96,7.88,7.94,1241700.0,4.3697,4.3973,4.3531,4.3863,1241700.0
2006-08-24 10:50:00,7.94,7.97,7.93,7.94,777100.0,4.3863,4.4028,4.3807,4.3863,777100.0
2006-08-24 11:00:00,7.95,7.95,7.94,7.94,798800.0,4.3918,4.3918,4.3863,4.3863,798800.0
2006-08-24 11:10:00,7.94,7.95,7.9,7.91,1245900.0,4.3863,4.3918,4.3642,4.3697,1245900.0
2006-08-24 11:20:00,7.91,7.93,7.9,7.92,997900.0,4.3697,4.3807,4.3642,4.3752,997900.0
2006-08-24 11:30:00,7.92,7.92,7.89,7.92,677000.0,4.3752,4.3752,4.3586,4.3752,677000.0
2006-08-24 11:40:00,7.91,7.91,7.89,7.89,440000.0,4.3697,4.3697,4.3586,4.3586,440000.0
2006-08-24 11:50:00,7.89,7.9,7.86,7.89,823000.0,4.3586,4.3642,4.3421,4.3586,823000.0
2006-08-24 12:00:00,7.89,7.9,7.86,7.88,1273500.0,4.3586,4.3642,4.3421,4.3531,1273500.0
2006-08-24 12:10:00,7.87,7.88,7.87,7.88,817500.0,4.3476,4.3531,4.3476,4.3531,817500.0
2006-08-24 12:20:00,7.88,7.88,7.86,7.87,520000.0,4.3531,4.3531,4.3421,4.3476,520000.0
2006-08-24 12:30:00,7.86,7.87,7.86,7.86,144100.0,4.3421,4.3476,4.3421,4.3421,144100.0
2006-08-24 12:40:00,7.86,7.87,7.86,7.86,329800.0,4.3421,4.3476,4.3421,4.3421,329800.0
2006-08-24 12:50:00,7.87,7.87,7.86,7.87,142600.0,4.3476,4.3476,4.3421,4.3476,142600.0
2006-08-24 13:00:00,7.87,7.87,7.8,7.8,1887100.0,4.3476,4.3476,4.3089,4.3089,1887100.0
2006-08-24 13:10:00,7.81,7.86,7.8,7.85,875800.0,4.3145,4.3421,4.3089,4.3366,875800.0
2006-08-24 13:20:00,7.84,7.85,7.84,7.85,445800.0,4.331,4.3366,4.331,4.3366,445800.0
2006-08-24 13:30:00,7.84,7.85,7.82,7.83,895600.0,4.331,4.3366,4.32,4.3255,895600.0
2006-08-24 13:40:00,7.83,7.87,7.83,7.85,1034400.0,4.3255,4.3476,4.3255,4.3366,1034400.0
2006-08-24 13:50:00,7.86,7.87,7.85,7.87,201400.0,4.3421,4.3476,4.3366,4.3476,201400.0
2006-08-24 14:00:00,7.87,7.88,7.86,7.86,448300.0,4.3476,4.3531,4.3421,4.3421,448300.0
2006-08-24 14:10:00,7.86,7.88,7.85,7.88,608500.0,4.3421,4.3531,4.3366,4.3531,608500.0
2006-08-24 14:20:00,7.87,7.89,7.87,7.89,674600.0,4.3476,4.3586,4.3476,4.3586,674600.0
2006-08-24 14:30:00,7.89,7.89,7.86,7.87,424500.0,4.3586,4.3586,4.3421,4.3476,424500.0
2006-08-24 14:40:00,7.87,7.87,7.81,7.82,764100.0,4.3476,4.3476,4.3145,4.32,764100.0
2006-08-24 14:50:00,7.82,7.84,7.81,7.84,1363400.0,4.32,4.331,4.3145,4.331,1363400.0
2006-08-24 15:00:00,7.84,7.84,7.83,7.83,115700.0,4.331,4.331,4.3255,4.3255,115700.0
2006-08-24 15:10:00,7.84,7.84,7.8,7.81,619700.0,4.331,4.331,4.3089,4.3145,619700.0
2006-08-24 15:20:00,7.81,7.83,7.75,7.77,3749500.0,4.3145,4.3255,4.2813,4.2924,3749500.0
2006-08-24 15:30:00,7.76,7.77,7.71,7.76,2665100.0,4.2868,4.2924,4.2592,4.2868,2665100.0
2006-08-24 15:40:00,7.76,7.78,7.75,7.75,1135300.0,4.2868,4.2979,4.2813,4.2813,1135300.0
2006-08-24 15:50:00,7.75,7.77,7.75,7.76,1902600.0,4.2813,4.2924,4.2813,4.2868,1902600.0
2006-08-25 09:30:00,7.97,7.98,7.86,7.88,2496400.0,4.4028,4.4084,4.3421,4.3531,2496400.0
2006-08-25 09:40:00,7.88,7.96,7.86,7.94,2415300.0,4.3531,4.3973,4.3421,4.3863,2415300.0
2006-08-25 09:50:00,7.93,8.1,7.93,8.09,3777300.0,4.3807,4.4747,4.3807,4.4691,3777300.0
2006-08-25 10:00:00,8.08,8.09,8.03,8.03,1761200.0,4.4636,4.4691,4.436,4.436,1761200.0
2006-08-25 10:10:00,8.03,8.04,7.98,8.03,2296400.0,4.436,4.4415,4.4084,4.436,2296400.0
2006-08-25 10:20:00,8.02,8.04,8.01,8.02,738900.0,4.4305,4.4415,4.4249,4.4305,738900.0
2006-08-25 10:30:00,8.03,8.04,8.01,8.01,973400.0,4.436,4.4415,4.4249,4.4249,973400.0
2006-08-25 10:40:00,8.01,8.02,7.98,8.01,1027600.0,4.4249,4.4305,4.4084,4.4249,1027600.0
2006-08-25 10:50:00,8.01,8.02,7.98,8.0,998700.0,4.4249,4.4305,4.4084,4.4194,998700.0
2006-08-25 11:00:00,8.0,8.0,7.99,8.0,417900.0,4.4194,4.4194,4.4139,4.4194,417900.0
2006-08-25 11:10:00,8.0,8.01,7.99,8.01,422900.0,4.4194,4.4249,4.4139,4.4249,422900.0
2006-08-25 11:20:00,8.01,8.04,8.0,8.01,824100.0,4.4249,4.4415,4.4194,4.4249,824100.0
2006-08-25 11:30:00,8.01,8.02,7.99,8.01,837200.0,4.4249,4.4305,4.4139,4.4249,837200.0
2006-08-25 11:40:00,8.0,8.01,7.99,7.99,396800.0,4.4194,4.4249,4.4139,4.4139,396800.0
2006-08-25 11:50:00,7.99,7.99,7.98,7.99,676300.0,4.4139,4.4139,4.4084,4.4139,676300.0
2006-08-25 12:00:00,7.99,8.0,7.98,8.0,251700.0,4.4139,4.4194,4.4084,4.4194,251700.0
2006-08-25 12:10:00,8.0,8.0,7.99,7.99,132700.0,4.4194,4.4194,4.4139,4.4139,132700.0
2006-08-25 12:20:00,8.0,8.0,7.99,8.0,158800.0,4.4194,4.4194,4.4139,4.4194,158800.0
2006-08-25 12:30:00,8.0,8.0,7.99,7.99,256900.0,4.4194,4.4194,4.4139,4.4139,256900.0
2006-08-25 12:40:00,7.99,8.0,7.99,8.0,438700.0,4.4139,4.4194,4.4139,4.4194,438700.0
2006-08-25 12:50:00,7.99,8.0,7.99,7.99,515300.0,4.4139,4.4194,4.4139,4.4139,515300.0
2006-08-25 13:00:00,8.0,8.02,7.99,8.02,1346300.0,4.4194,4.4305,4.4139,4.4305,1346300.0
2006-08-25 13:10:00,8.01,8.05,8.01,8.04,1134100.0,4.4249,4.447,4.4249,4.4415,1134100.0
2006-08-25 13:20:00,8.03,8.04,8.01,8.02,463800.0,4.436,4.4415,4.4249,4.4305,463800.0
2006-08-25 13:30:00,8.02,8.02,8.01,8.02,316200.0,4.4305,4.4305,4.4249,4.4305,316200.0
2006-08-25 13:40:00,8.02,8.03,8.01,8.03,362100.0,4.4305,4.436,4.4249,4.436,362100.0
2006-08-25 13:50:00,8.03,8.03,8.02,8.03,255300.0,4.436,4.436,4.4305,4.436,255300.0
2006-08-25 14:00:00,8.03,8.04,8.02,8.04,271000.0,4.436,4.4415,4.4305,4.4415,271000.0
2006-08-25 14:10:00,8.04,8.05,8.03,8.05,750600.0,4.4415,4.447,4.436,4.447,750600.0
2006-08-25 14:20:00,8.05,8.06,8.04,8.04,1507800.0,4.447,4.4526,4.4415,4.4415,1507800.0
2006-08-25 14:30:00,8.05,8.06,8.02,8.02,1423300.0,4.447,4.4526,4.4305,4.4305,1423300.0
2006-08-25 14:40:00,8.03,8.03,8.0,8.01,1120300.0,4.436,4.436,4.4194,4.4249,1120300.0
2006-08-25 14:50:00,8.0,8.01,7.99,8.0,532600.0,4.4194,4.4249,4.4139,4.4194,532600.0
2006-08-25 15:00:00,8.0,8.0,7.99,8.0,355000.0,4.4194,4.4194,4.4139,4.4194,355000.0
2006-08-25 15:10:00,7.99,8.02,7.99,8.01,1306300.0,4.4139,4.4305,4.4139,4.4249,1306300.0
2006-08-25 15:20:00,8.01,8.03,8.01,8.03,399400.0,4.4249,4.436,4.4249,4.436,399400.0
2006-08-25 15:30:00,8.03,8.03,8.02,8.03,328300.0,4.436,4.436,4.4305,4.436,328300.0
2006-08-25 15:40:00,8.03,8.03,7.99,8.0,1619000.0,4.436,4.436,4.4139,4.4194,1619000.0
2006-08-25 15:50:00,8.0,8.01,7.99,8.0,2214700.0,4.4194,4.4249,4.4139,4.4194,2214700.0
2006-08-28 09:30:00,8.1,8.1,8.01,8.04,1324400.0,4.4747,4.4747,4.4249,4.4415,1324400.0
2006-08-28 09:40:00,8.04,8.09,8.04,8.07,817400.0,4.4415,4.4691,4.4415,4.4581,817400.0
2006-08-28 09:50:00,8.07,8.08,7.97,7.99,1501000.0,4.4581,4.4636,4.4028,4.4139,1501000.0
2006-08-28 10:00:00,7.98,8.03,7.98,8.02,955900.0,4.4084,4.436,4.4084,4.4305,955900.0
2006-08-28 10:10:00,8.02,8.03,8.01,8.03,436300.0,4.4305,4.436,4.4249,4.436,436300.0
2006-08-28 10:20:00,8.03,8.04,8.02,8.04,256600.0,4.436,4.4415,4.4305,4.4415,256600.0
2006-08-28 10:30:00,8.03,8.04,8.02,8.03,678600.0,4.436,4.4415,4.4305,4.436,678600.0
2006-08-28 10:40:00,8.03,8.04,8.02,8.03,350900.0,4.436,4.4415,4.4305,4.436,350900.0
2006-08-28 10:50:00,8.03,8.06,8.02,8.03,390600.0,4.436,4.4526,4.4305,4.436,390600.0
2006-08-28 11:00:00,8.03,8.04,8.02,8.02,353900.0,4.436,4.4415,4.4305,4.4305,353900.0
2006-08-28 11:10:00,8.03,8.03,8.01,8.02,464200.0,4.436,4.436,4.4249,4.4305,464200.0
2006-08-28 11:20:00,8.03,8.03,8.01,8.03,257800.0,4.436,4.436,4.4249,4.436,257800.0
2006-08-28 11:30:00,8.02,8.05,8.02,8.03,994900.0,4.4305,4.447,4.4305,4.436,994900.0
2006-08-28 11:40:00,8.03,8.04,8.02,8.03,326000.0,4.436,4.4415,4.4305,4.436,326000.0
2006-08-28 11:50:00,8.02,8.05,8.02,8.04,925800.0,4.4305,4.447,4.4305,4.4415,925800.0
2006-08-28 12:00:00,8.03,8.04,8.02,8.03,421300.0,4.436,4.4415,4.4305,4.436,421300.0
2006-08-28 12:10:00,8.02,8.03,8.02,8.03,264600.0,4.4305,4.436,4.4305,4.436,264600.0
2006-08-28 12:20:00,8.02,8.05,8.02,8.04,329800.0,4.4305,4.447,4.4305,4.4415,329800.0
2006-08-28 12:30:00,8.04,8.04,8.02,8.03,148200.0,4.4415,4.4415,4.4305,4.436,148200.0
2006-08-28 12:40:00,8.02,8.04,8.02,8.03,273300.0,4.4305,4.4415,4.4305,4.436,273300.0
2006-08-28 12:50:00,8.03,8.03,8.02,8.02,92800.0,4.436,4.436,4.4305,4.4305,92800.0
2006-08-28 13:00:00,8.03,8.05,8.02,8.04,670400.0,4.436,4.447,4.4305,4.4415,670400.0
2006-08-28 13:10:00,8.04,8.04,8.02,8.04,368400.0,4.4415,4.4415,4.4305,4.4415,368400.0
2006-08-28 13:20:00,8.04,8.04,8.03,8.04,70200.0,4.4415,4.4415,4.436,4.4415,70200.0
2006-08-28 13:30:00,8.03,8.04,8.02,8.03,117100.0,4.436,4.4415,4.4305,4.436,117100.0
2006-08-28 13:40:00,8.03,8.03,8.02,8.02,95000.0,4.436,4.436,4.4305,4.4305,95000.0
2006-08-28 13:50:00,8.03,8.04,8.02,8.03,253800.0,4.436,4.4415,4.4305,4.436,253800.0
2006-08-28 14:00:00,8.03,8.04,8.02,8.04,189100.0,4.436,4.4415,4.4305,4.4415,189100.0
2006-08-28 14:10:00,8.03,8.04,8.03,8.04,394800.0,4.436,4.4415,4.436,4.4415,394800.0
2006-08-28 14:20:00,8.03,8.05,8.03,8.04,865200.0,4.436,4.447,4.436,4.4415,865200.0
2006-08-28 14:30:00,8.04,8.04,8.02,8.03,217900.0,4.4415,4.4415,4.4305,4.436,217900.0
2006-08-28 14:40:00,8.02,8.03,8.02,8.03,218300.0,4.4305,4.436,4.4305,4.436,218300.0
2006-08-28 14:50:00,8.03,8.03,8.02,8.02,196300.0,4.436,4.436,4.4305,4.4305,196300.0
2006-08-28 15:00:00,8.03,8.03,8.02,8.03,177200.0,4.436,4.436,4.4305,4.436,177200.0
2006-08-28 15:10:00,8.02,8.05,8.02,8.04,1418000.0,4.4305,4.447,4.4305,4.4415,1418000.0
2006-08-28 15:20:00,8.04,8.06,8.03,8.05,1218300.0,4.4415,4.4526,4.436,4.447,1218300.0
2006-08-28 15:30:00,8.05,8.07,8.04,8.06,1077100.0,4.447,4.4581,4.4415,4.4526,1077100.0
2006-08-28 15:40:00,8.07,8.07,8.06,8.07,359900.0,4.4581,4.4581,4.4526,4.4581,359900.0
2006-08-28 15:50:00,8.07,8.07,8.05,8.05,711300.0,4.4581,4.4581,4.447,4.447,711300.0
2006-08-29 09:30:00,8.06,8.07,8.01,8.01,1027000.0,4.4526,4.4581,4.4249,4.4249,1027000.0
2006-08-29 09:40:00,8.02,8.02,8.0,8.02,669100.0,4.4305,4.4305,4.4194,4.4305,669100.0
2006-08-29 09:50:00,8.02,8.03,8.01,8.03,334600.0,4.4305,4.436,4.4249,4.436,334600.0
2006-08-29 10:00:00,8.03,8.05,8.01,8.03,537600.0,4.436,4.447,4.4249,4.436,537600.0
2006-08-29 10:10:00,8.04,8.04,8.0,8.0,1212000.0,4.4415,4.4415,4.4194,4.4194,1212000.0
2006-08-29 10:20:00,8.0,8.03,7.98,8.01,1080300.0,4.4194,4.436,4.4084,4.4249,1080300.0
2006-08-29 10:30:00,8.01,8.05,8.01,8.04,679300.0,4.4249,4.447,4.4249,4.4415,679300.0
2006-08-29 10:40:00,8.05,8.06,8.03,8.05,765000.0,4.447,4.4526,4.436,4.447,765000.0
2006-08-29 10:50:00,8.06,8.07,8.04,8.05,651400.0,4.4526,4.4581,4.4415,4.447,651400.0
2006-08-29 11:00:00,8.05,8.1,8.05,8.08,1215500.0,4.447,4.4747,4.447,4.4636,1215500.0
2006-08-29 11:10:00,8.08,8.1,8.07,8.1,369700.0,4.4636,4.4747,4.4581,4.4747,369700.0
2006-08-29 11:20:00,8.1,8.14,8.09,8.14,1296700.0,4.4747,4.4968,4.4691,4.4968,1296700.0
2006-08-29 11:30:00,8.13,8.14,8.1,8.11,1571400.0,4.4912,4.4968,4.4747,4.4802,1571400.0
2006-08-29 11:40:00,8.11,8.14,8.11,8.14,1450800.0,4.4802,4.4968,4.4802,4.4968,1450800.0
2006-08-29 11:50:00,8.14,8.14,8.13,8.13,244300.0,4.4968,4.4968,4.4912,4.4912,244300.0
2006-08-29 12:00:00,8.14,8.14,8.12,8.12,595400.0,4.4968,4.4968,4.4857,4.4857,595400.0
2006-08-29 12:10:00,8.13,8.13,8.12,8.12,357000.0,4.4912,4.4912,4.4857,4.4857,357000.0
2006-08-29 12:20:00,8.13,8.14,8.12,8.13,183300.0,4.4912,4.4968,4.4857,4.4912,183300.0
2006-08-29 12:30:00,8.13,8.14,8.13,8.14,170500.0,4.4912,4.4968,4.4912,4.4968,170500.0
2006-08-29 12:40:00,8.13,8.14,8.13,8.14,147600.0,4.4912,4.4968,4.4912,4.4968,147600.0
2006-08-29 12:50:00,8.14,8.16,8.13,8.13,3571700.0,4.4968,4.5078,4.4912,4.4912,3571700.0
2006-08-29 13:00:00,8.13,8.18,8.13,8.18,703000.0,4.4912,4.5189,4.4912,4.5189,703000.0
2006-08-29 13:10:00,8.17,8.19,8.17,8.18,494600.0,4.5133,4.5244,4.5133,4.5189,494600.0
2006-08-29 13:20:00,8.17,8.19,8.17,8.19,447300.0,4.5133,4.5244,4.5133,4.5244,447300.0
2006-08-29 13:30:00,8.18,8.19,8.18,8.18,765600.0,4.5189,4.5244,4.5189,4.5189,765600.0
2006-08-29 13:40:00,8.18,8.2,8.18,8.19,500700.0,4.5189,4.5299,4.5189,4.5244,500700.0
2006-08-29 13:50:00,8.2,8.2,8.19,8.2,235700.0,4.5299,4.5299,4.5244,4.5299,235700.0
2006-08-29 14:00:00,8.19,8.24,8.19,8.23,1411200.0,4.5244,4.552,4.5244,4.5465,1411200.0
2006-08-29 14:10:00,8.23,8.24,8.18,8.21,1536900.0,4.5465,4.552,4.5189,4.5354,1536900.0
2006-08-29 14:20:00,8.2,8.22,8.19,8.19,355400.0,4.5299,4.5409,4.5244,4.5244,355400.0
2006-08-29 14:30:00,8.19,8.23,8.19,8.22,496700.0,4.5244,4.5465,4.5244,4.5409,496700.0
2006-08-29 14:40:00,8.22,8.25,8.22,8.25,596700.0,4.5409,4.5575,4.5409,4.5575,596700.0
2006-08-29 14:50:00,8.24,8.25,8.23,8.23,604100.0,4.552,4.5575,4.5465,4.5465,604100.0
2006-08-29 15:00:00,8.24,8.24,8.21,8.22,530800.0,4.552,4.552,4.5354,4.5409,530800.0
2006-08-29 15:10:00,8.22,8.22,8.18,8.2,1067800.0,4.5409,4.5409,4.5189,4.5299,1067800.0
2006-08-29 15:20:00,8.2,8.25,8.19,8.24,1092800.0,4.5299,4.5575,4.5244,4.552,1092800.0
2006-08-29 15:30:00,8.23,8.27,8.23,8.26,1511400.0,4.5465,4.5686,4.5465,4.563,1511400.0
2006-08-29 15:40:00,8.26,8.28,8.24,8.28,1182800.0,4.563,4.5741,4.552,4.5741,1182800.0
2006-08-29 15:50:00,8.27,8.29,8.26,8.27,1520000.0,4.5686,4.5796,4.563,4.5686,1520000.0
2006-08-30 09:30:00,8.27,8.32,8.22,8.27,1477000.0,4.5686,4.5962,4.5409,4.5686,1477000.0
2006-08-30 09:40:00,8.28,8.29,8.23,8.24,1027300.0,4.5741,4.5796,4.5465,4.552,1027300.0
2006-08-30 09:50:00,8.24,8.26,8.18,8.25,1210700.0,4.552,4.563,4.5189,4.5575,1210700.0
2006-08-30 10:00:00,8.26,8.3,8.24,8.29,1109100.0,4.563,4.5851,4.552,4.5796,1109100.0
2006-08-30 10:10:00,8.28,8.3,8.28,8.28,1919400.0,4.5741,4.5851,4.5741,4.5741,1919400.0
2006-08-30 10:20:00,8.28,8.32,8.27,8.31,1455600.0,4.5741,4.5962,4.5686,4.5907,1455600.0
2006-08-30 10:30:00,8.3,8.31,8.27,8.27,1482100.0,4.5851,4.5907,4.5686,4.5686,1482100.0
2006-08-30 10:40:00,8.28,8.29,8.25,8.26,870300.0,4.5741,4.5796,4.5575,4.563,870300.0
2006-08-30 10:50:00,8.26,8.26,8.24,8.25,617900.0,4.563,4.563,4.552,4.5575,617900.0
2006-08-30 11:00:00,8.25,8.25,8.22,8.23,699800.0,4.5575,4.5575,4.5409,4.5465,699800.0
2006-08-30 11:10:00,8.23,8.26,8.2,8.25,780600.0,4.5465,4.563,4.5299,4.5575,780600.0
2006-08-30 11:20:00,8.25,8.25,8.19,8.23,686200.0,4.5575,4.5575,4.5244,4.5465,686200.0
2006-08-30 11:30:00,8.23,8.24,8.21,8.22,491700.0,4.5465,4.552,4.5354,4.5409,491700.0
2006-08-30 11:40:00,8.22,8.23,8.2,8.22,612500.0,4.5409,4.5465,4.5299,4.5409,612500.0
2006-08-30 11:50:00,8.22,8.23,8.21,8.22,396900.0,4.5409,4.5465,4.5354,4.5409,396900.0
2006-08-30 12:00:00,8.22,8.23,8.22,8.23,389900.0,4.5409,4.5465,4.5409,4.5465,389900.0
2006-08-30 12:10:00,8.22,8.23,8.21,8.22,264700.0,4.5409,4.5465,4.5354,4.5409,264700.0
2006-08-30 12:20:00,8.22,8.23,8.22,8.22,755100.0,4.5409,4.5465,4.5409,4.5409,755100.0
2006-08-30 12:30:00,8.22,8.23,8.21,8.21,672000.0,4.5409,4.5465,4.5354,4.5354,672000.0
2006-08-30 12:40:00,8.21,8.25,8.21,8.24,620000.0,4.5354,4.5575,4.5354,4.552,620000.0
2006-08-30 12:50:00,8.23,8.25,8.23,8.25,323400.0,4.5465,4.5575,4.5465,4.5575,323400.0
2006-08-30 13:00:00,8.25,8.25,8.24,8.24,185900.0,4.5575,4.5575,4.552,4.552,185900.0
2006-08-30 13:10:00,8.24,8.26,8.24,8.26,785600.0,4.552,4.563,4.552,4.563,785600.0
2006-08-30 13:20:00,8.25,8.28,8.25,8.28,1034600.0,4.5575,4.5741,4.5575,4.5741,1034600.0
2006-08-30 13:30:00,8.27,8.28,8.26,8.26,387300.0,4.5686,4.5741,4.563,4.563,387300.0
2006-08-30 13:40:00,8.27,8.27,8.24,8.25,324100.0,4.5686,4.5686,4.552,4.5575,324100.0
2006-08-30 13:50:00,8.24,8.26,8.24,8.25,377700.0,4.552,4.563,4.552,4.5575,377700.0
2006-08-30 14:00:00,8.25,8.25,8.24,8.25,137500.0,4.5575,4.5575,4.552,4.5575,137500.0
2006-08-30 14:10:00,8.25,8.26,8.24,8.26,370300.0,4.5575,4.563,4.552,4.563,370300.0
2006-08-30 14:20:00,8.26,8.26,8.23,8.25,803200.0,4.563,4.563,4.5465,4.5575,803200.0
2006-08-30 14:30:00,8.25,8.26,8.23,8.23,405100.0,4.5575,4.563,4.5465,4.5465,405100.0
2006-08-30 14:40:00,8.23,8.23,8.22,8.23,269900.0,4.5465,4.5465,4.5409,4.5465,269900.0
2006-08-30 14:50:00,8.22,8.25,8.22,8.25,539600.0,4.5409,4.5575,4.5409,4.5575,539600.0
2006-08-30 15:00:00,8.24,8.25,8.24,8.25,475700.0,4.552,4.5575,4.552,4.5575,475700.0
2006-08-30 15:10:00,8.25,8.27,8.24,8.25,710700.0,4.5575,4.5686,4.552,4.5575,710700.0
2006-08-30 15:20:00,8.24,8.27,8.24,8.27,1296500.0,4.552,4.5686,4.552,4.5686,1296500.0
2006-08-30 15:30:00,8.26,8.28,8.26,8.28,633600.0,4.563,4.5741,4.563,4.5741,633600.0
2006-08-30 15:40:00,8.27,8.28,8.26,8.27,554700.0,4.5686,4.5741,4.563,4.5686,554700.0
2006-08-30 15:50:00,8.26,8.27,8.26,8.26,1084800.0,4.563,4.5686,4.563,4.563,1084800.0
2006-08-31 09:30:00,8.25,8.3,8.25,8.3,1009300.0,4.5575,4.5851,4.5575,4.5851,1009300.0
2006-08-31 09:40:00,8.29,8.38,8.29,8.37,1606500.0,4.5796,4.6293,4.5796,4.6238,1606500.0
2006-08-31 09:50:00,8.37,8.44,8.37,8.44,2257000.0,4.6238,4.6625,4.6238,4.6625,2257000.0
2006-08-31 10:00:00,8.44,8.45,8.41,8.42,1511600.0,4.6625,4.668,4.6459,4.6514,1511600.0
2006-08-31 10:10:00,8.42,8.43,8.39,8.42,1149600.0,4.6514,4.657,4.6349,4.6514,1149600.0
2006-08-31 10:20:00,8.41,8.45,8.4,8.45,1256300.0,4.6459,4.668,4.6404,4.668,1256300.0
2006-08-31 10:30:00,8.44,8.46,8.41,8.41,1328800.0,4.6625,4.6735,4.6459,4.6459,1328800.0
2006-08-31 10:40:00,8.41,8.44,8.41,8.43,530000.0,4.6459,4.6625,4.6459,4.657,530000.0
2006-08-31 10:50:00,8.43,8.44,8.43,8.44,310900.0,4.657,4.6625,4.657,4.6625,310900.0
2006-08-31 11:00:00,8.44,8.44,8.43,8.44,334300.0,4.6625,4.6625,4.657,4.6625,334300.0
2006-08-31 11:10:00,8.43,8.44,8.42,8.42,600500.0,4.657,4.6625,4.6514,4.6514,600500.0
2006-08-31 11:20:00,8.42,8.46,8.42,8.45,2578400.0,4.6514,4.6735,4.6514,4.668,2578400.0
2006-08-31 11:30:00,8.44,8.46,8.44,8.46,604300.0,4.6625,4.6735,4.6625,4.6735,604300.0
2006-08-31 11:40:00,8.45,8.47,8.43,8.45,1043000.0,4.668,4.6791,4.657,4.668,1043000.0
2006-08-31 11:50:00,8.44,8.45,8.44,8.44,211800.0,4.6625,4.668,4.6625,4.6625,211800.0
2006-08-31 12:00:00,8.44,8.45,8.42,8.42,209000.0,4.6625,4.668,4.6514,4.6514,209000.0
2006-08-31 12:10:00,8.42,8.43,8.39,8.4,541400.0,4.6514,4.657,4.6349,4.6404,541400.0
2006-08-31 12:20:00,8.4,8.4,8.36,8.37,655600.0,4.6404,4.6404,4.6183,4.6238,655600.0
2006-08-31 12:30:00,8.37,8.38,8.35,8.37,546600.0,4.6238,4.6293,4.6128,4.6238,546600.0
2006-08-31 12:40:00,8.37,8.41,8.37,8.4,603900.0,4.6238,4.6459,4.6238,4.6404,603900.0
2006-08-31 12:50:00,8.39,8.42,8.39,8.41,530600.0,4.6349,4.6514,4.6349,4.6459,530600.0
2006-08-31 13:00:00,8.41,8.42,8.4,8.42,327300.0,4.6459,4.6514,4.6404,4.6514,327300.0
2006-08-31 13:10:00,8.42,8.43,8.4,8.4,718200.0,4.6514,4.657,4.6404,4.6404,718200.0
2006-08-31 13:20:00,8.41,8.41,8.39,8.4,226300.0,4.6459,4.6459,4.6349,4.6404,226300.0
2006-08-31 13:30:00,8.4,8.4,8.39,8.4,89800.0,4.6404,4.6404,4.6349,4.6404,89800.0
2006-08-31 13:40:00,8.39,8.4,8.39,8.4,121000.0,4.6349,4.6404,4.6349,4.6404,121000.0
2006-08-31 13:50:00,8.39,8.4,8.36,8.37,301900.0,4.6349,4.6404,4.6183,4.6238,301900.0
2006-08-31 14:00:00,8.36,8.38,8.36,8.37,295000.0,4.6183,4.6293,4.6183,4.6238,295000.0
2006-08-31 14:10:00,8.36,8.37,8.35,8.36,237500.0,4.6183,4.6238,4.6128,4.6183,237500.0
2006-08-31 14:20:00,8.35,8.37,8.35,8.35,321700.0,4.6128,4.6238,4.6128,4.6128,321700.0
2006-08-31 14:30:00,8.35,8.38,8.35,8.37,393900.0,4.6128,4.6293,4.6128,4.6238,393900.0
2006-08-31 14:40:00,8.38,8.39,8.37,8.38,467500.0,4.6293,4.6349,4.6238,4.6293,467500.0
2006-08-31 14:50:00,8.37,8.38,8.37,8.37,200800.0,4.6238,4.6293,4.6238,4.6238,200800.0
2006-08-31 15:00:00,8.38,8.4,8.37,8.37,636500.0,4.6293,4.6404,4.6238,4.6238,636500.0
2006-08-31 15:10:00,8.38,8.39,8.36,8.38,647100.0,4.6293,4.6349,4.6183,4.6293,647100.0
2006-08-31 15:20:00,8.38,8.39,8.37,8.39,375700.0,4.6293,4.6349,4.6238,4.6349,375700.0
2006-08-31 15:30:00,8.39,8.39,8.36,8.36,596700.0,4.6349,4.6349,4.6183,4.6183,596700.0
2006-08-31 15:40:00,8.37,8.38,8.35,8.36,531900.0,4.6238,4.6293,4.6128,4.6183,531900.0
2006-08-31 15:50:00,8.37,8.37,8.35,8.35,1054800.0,4.6238,4.6238,4.6128,4.6128,1054800.0
2006-09-01 09:30:00,8.42,8.43,8.35,8.35,982500.0,4.6514,4.657,4.6128,4.6128,982500.0
2006-09-01 09:40:00,8.35,8.36,8.19,8.29,1587000.0,4.6128,4.6183,4.5244,4.5796,1587000.0
2006-09-01 09:50:00,8.28,8.31,8.22,8.31,867000.0,4.5741,4.5907,4.5409,4.5907,867000.0
2006-09-01 10:00:00,8.31,8.32,8.24,8.24,732800.0,4.5907,4.5962,4.552,4.552,732800.0
2006-09-01 10:10:00,8.24,8.27,8.22,8.25,993700.0,4.552,4.5686,4.5409,4.5575,993700.0
2006-09-01 10:20:00,8.25,8.28,8.24,8.27,494100.0,4.5575,4.5741,4.552,4.5686,494100.0
2006-09-01 10:30:00,8.27,8.28,8.26,8.27,181100.0,4.5686,4.5741,4.563,4.5686,181100.0
2006-09-01 10:40:00,8.26,8.27,8.23,8.24,400300.0,4.563,4.5686,4.5465,4.552,400300.0
2006-09-01 10:50:00,8.24,8.24,8.21,8.23,1024300.0,4.552,4.552,4.5354,4.5465,1024300.0
2006-09-01 11:00:00,8.23,8.24,8.21,8.24,1357500.0,4.5465,4.552,4.5354,4.552,1357500.0
2006-09-01 11:10:00,8.24,8.25,8.21,8.21,1018500.0,4.552,4.5575,4.5354,4.5354,1018500.0
2006-09-01 11:20:00,8.22,8.23,8.19,8.21,2335300.0,4.5409,4.5465,4.5244,4.5354,2335300.0
2006-09-01 11:30:00,8.22,8.23,8.21,8.21,658500.0,4.5409,4.5465,4.5354,4.5354,658500.0
2006-09-01 11:40:00,8.22,8.22,8.19,8.19,766100.0,4.5409,4.5409,4.5244,4.5244,766100.0
2006-09-01 11:50:00,8.19,8.21,8.17,8.18,987700.0,4.5244,4.5354,4.5133,4.5189,987700.0
2006-09-01 12:00:00,8.17,8.21,8.15,8.16,1015500.0,4.5133,4.5354,4.5023,4.5078,1015500.0
2006-09-01 12:10:00,8.16,8.19,8.14,8.18,1269000.0,4.5078,4.5244,4.4968,4.5189,1269000.0
2006-09-01 12:20:00,8.18,8.18,8.15,8.18,592000.0,4.5189,4.5189,4.5023,4.5189,592000.0
2006-09-01 12:30:00,8.18,8.24,8.17,8.24,1194300.0,4.5189,4.552,4.5133,4.552,1194300.0
2006-09-01 12:40:00,8.24,8.25,8.2,8.21,835500.0,4.552,4.5575,4.5299,4.5354,835500.0
2006-09-01 12:50:00,8.21,8.23,8.2,8.23,239100.0,4.5354,4.5465,4.5299,4.5465,239100.0
2006-09-01 13:00:00,8.22,8.23,8.21,8.23,268600.0,4.5409,4.5465,4.5354,4.5465,268600.0
2006-09-01 13:10:00,8.23,8.23,8.22,8.23,256400.0,4.5465,4.5465,4.5409,4.5465,256400.0
2006-09-01 13:20:00,8.22,8.23,8.21,8.22,244300.0,4.5409,4.5465,4.5354,4.5409,244300.0
2006-09-01 13:30:00,8.22,8.25,8.22,8.25,711600.0,4.5409,4.5575,4.5409,4.5575,711600.0
2006-09-01 13:40:00,8.25,8.27,8.24,8.24,673300.0,4.5575,4.5686,4.552,4.552,673300.0
2006-09-01 13:50:00,8.24,8.26,8.24,8.26,165300.0,4.552,4.563,4.552,4.563,165300.0
2006-09-01 14:00:00,8.26,8.28,8.25,8.28,287900.0,4.563,4.5741,4.5575,4.5741,287900.0
2006-09-01 14:10:00,8.27,8.31,8.27,8.3,678100.0,4.5686,4.5907,4.5686,4.5851,678100.0
2006-09-01 14:20:00,8.3,8.33,8.29,8.32,580700.0,4.5851,4.6017,4.5796,4.5962,580700.0
2006-09-01 14:30:00,8.33,8.35,8.29,8.3,629300.0,4.6017,4.6128,4.5796,4.5851,629300.0
2006-09-01 14:40:00,8.3,8.33,8.29,8.32,476000.0,4.5851,4.6017,4.5796,4.5962,476000.0
2006-09-01 14:50:00,8.32,8.34,8.31,8.32,278900.0,4.5962,4.6072,4.5907,4.5962,278900.0
2006-09-01 15:00:00,8.33,8.35,8.31,8.34,421500.0,4.6017,4.6128,4.5907,4.6072,421500.0
2006-09-01 15:10:00,8.35,8.38,8.34,8.38,595700.0,4.6128,4.6293,4.6072,4.6293,595700.0
2006-09-01 15:20:00,8.38,8.38,8.35,8.35,732400.0,4.6293,4.6293,4.6128,4.6128,732400.0
2006-09-01 15:30:00,8.35,8.36,8.32,8.32,552300.0,4.6128,4.6183,4.5962,4.5962,552300.0
2006-09-01 15:40:00,8.33,8.33,8.29,8.3,1338900.0,4.6017,4.6017,4.5796,4.5851,1338900.0
2006-09-01 15:50:00,8.3,8.31,8.27,8.27,1301500.0,4.5851,4.5907,4.5686,4.5686,1301500.0
2006-09-05 09:30:00,8.28,8.35,8.24,8.33,1009800.0,4.5741,4.6128,4.552,4.6017,1009800.0
2006-09-05 09:40:00,8.32,8.33,8.2,8.25,1217600.0,4.5962,4.6017,4.5299,4.5575,1217600.0
2006-09-05 09:50:00,8.25,8.27,8.2,8.21,1427200.0,4.5575,4.5686,4.5299,4.5354,1427200.0
2006-09-05 10:00:00,8.21,8.26,8.21,8.26,1646100.0,4.5354,4.563,4.5354,4.563,1646100.0
2006-09-05 10:10:00,8.25,8.26,8.24,8.25,519300.0,4.5575,4.563,4.552,4.5575,519300.0
2006-09-05 10:20:00,8.25,8.28,8.24,8.27,1364200.0,4.5575,4.5741,4.552,4.5686,1364200.0
2006-09-05 10:30:00,8.28,8.31,8.27,8.31,715500.0,4.5741,4.5907,4.5686,4.5907,715500.0
2006-09-05 10:40:00,8.3,8.31,8.3,8.31,423000.0,4.5851,4.5907,4.5851,4.5907,423000.0
2006-09-05 10:50:00,8.31,8.37,8.31,8.36,1014200.0,4.5907,4.6238,4.5907,4.6183,1014200.0
2006-09-05 11:00:00,8.37,8.37,8.33,8.34,463100.0,4.6238,4.6238,4.6017,4.6072,463100.0
2006-09-05 11:10:00,8.34,8.34,8.27,8.29,1072800.0,4.6072,4.6072,4.5686,4.5796,1072800.0
2006-09-05 11:20:00,8.29,8.31,8.27,8.31,909700.0,4.5796,4.5907,4.5686,4.5907,909700.0
2006-09-05 11:30:00,8.31,8.34,8.3,8.33,422000.0,4.5907,4.6072,4.5851,4.6017,422000.0
2006-09-05 11:40:00,8.33,8.36,8.32,8.35,402100.0,4.6017,4.6183,4.5962,4.6128,402100.0
2006-09-05 11:50:00,8.36,8.36,8.33,8.35,410300.0,4.6183,4.6183,4.6017,4.6128,410300.0
2006-09-05 12:00:00,8.35,8.36,8.34,8.36,427400.0,4.6128,4.6183,4.6072,4.6183,427400.0
2006-09-05 12:10:00,8.36,8.37,8.34,8.36,772200.0,4.6183,4.6238,4.6072,4.6183,772200.0
2006-09-05 12:20:00,8.36,8.38,8.35,8.38,360500.0,4.6183,4.6293,4.6128,4.6293,360500.0
2006-09-05 12:30:00,8.38,8.39,8.36,8.38,1301700.0,4.6293,4.6349,4.6183,4.6293,1301700.0
2006-09-05 12:40:00,8.38,8.38,8.36,8.37,146200.0,4.6293,4.6293,4.6183,4.6238,146200.0
2006-09-05 12:50:00,8.36,8.37,8.36,8.36,74500.0,4.6183,4.6238,4.6183,4.6183,74500.0
2006-09-05 13:00:00,8.36,8.37,8.36,8.36,123700.0,4.6183,4.6238,4.6183,4.6183,123700.0
2006-09-05 13:10:00,8.36,8.37,8.36,8.37,59100.0,4.6183,4.6238,4.6183,4.6238,59100.0
2006-09-05 13:20:00,8.37,8.37,8.36,8.37,158200.0,4.6238,4.6238,4.6183,4.6238,158200.0
2006-09-05 13:30:00,8.36,8.37,8.36,8.37,89300.0,4.6183,4.6238,4.6183,4.6238,89300.0
2006-09-05 13:40:00,8.36,8.37,8.36,8.36,180700.0,4.6183,4.6238,4.6183,4.6183,180700.0
2006-09-05 13:50:00,8.37,8.37,8.34,8.34,190800.0,4.6238,4.6238,4.6072,4.6072,190800.0
2006-09-05 14:00:00,8.34,8.35,8.32,8.35,237700.0,4.6072,4.6128,4.5962,4.6128,237700.0
2006-09-05 14:10:00,8.35,8.36,8.34,8.34,241000.0,4.6128,4.6183,4.6072,4.6072,241000.0
2006-09-05 14:20:00,8.34,8.36,8.34,8.35,147000.0,4.6072,4.6183,4.6072,4.6128,147000.0
2006-09-05 14:30:00,8.36,8.38,8.35,8.36,518800.0,4.6183,4.6293,4.6128,4.6183,518800.0
2006-09-05 14:40:00,8.35,8.38,8.35,8.37,290300.0,4.6128,4.6293,4.6128,4.6238,290300.0
2006-09-05 14:50:00,8.38,8.4,8.37,8.38,516000.0,4.6293,4.6404,4.6238,4.6293,516000.0
2006-09-05 15:00:00,8.38,8.38,8.36,8.37,295400.0,4.6293,4.6293,4.6183,4.6238,295400.0
2006-09-05 15:10:00,8.37,8.41,8.37,8.39,975000.0,4.6238,4.6459,4.6238,4.6349,975000.0
2006-09-05 15:20:00,8.39,8.41,8.37,8.39,816100.0,4.6349,4.6459,4.6238,4.6349,816100.0
2006-09-05 15:30:00,8.38,8.39,8.38,8.39,276600.0,4.6293,4.6349,4.6293,4.6349,276600.0
2006-09-05 15:40:00,8.38,8.39,8.38,8.39,288600.0,4.6293,4.6349,4.6293,4.6349,288600.0
2006-09-05 15:50:00,8.38,8.41,8.38,8.38,1106100.0,4.6293,4.6459,4.6293,4.6293,1106100.0
2006-09-06 09:30:00,8.64,9.2,7.9,8.6,7722000.0,4.773,5.0823,4.3642,4.7509,7722000.0
2006-09-06 09:40:00,8.6,8.66,8.51,8.55,3847400.0,4.7509,4.784,4.7012,4.7232,3847400.0
2006-09-06 09:50:00,8.55,8.63,8.52,8.57,3183300.0,4.7232,4.7674,4.7067,4.7343,3183300.0
2006-09-06 10:00:00,8.58,8.67,8.57,8.63,2672200.0,4.7398,4.7895,4.7343,4.7674,2672200.0
2006-09-06 10:10:00,8.63,8.64,8.59,8.61,1903100.0,4.7674,4.773,4.7453,4.7564,1903100.0
2006-09-06 10:20:00,8.61,8.65,8.6,8.63,2394900.0,4.7564,4.7785,4.7509,4.7674,2394900.0
2006-09-06 10:30:00,8.62,8.63,8.59,8.6,1577500.0,4.7619,4.7674,4.7453,4.7509,1577500.0
2006-09-06 10:40:00,8.6,8.62,8.59,8.59,872700.0,4.7509,4.7619,4.7453,4.7453,872700.0
2006-09-06 10:50:00,8.59,8.61,8.59,8.6,1217400.0,4.7453,4.7564,4.7453,4.7509,1217400.0
2006-09-06 11:00:00,8.6,8.61,8.59,8.59,1026900.0,4.7509,4.7564,4.7453,4.7453,1026900.0
2006-09-06 11:10:00,8.59,8.6,8.58,8.59,866400.0,4.7453,4.7509,4.7398,4.7453,866400.0
2006-09-06 11:20:00,8.6,8.6,8.55,8.55,1781600.0,4.7509,4.7509,4.7232,4.7232,1781600.0
2006-09-06 11:30:00,8.55,8.57,8.52,8.55,1904000.0,4.7232,4.7343,4.7067,4.7232,1904000.0
2006-09-06 11:40:00,8.55,8.56,8.52,8.53,1298200.0,4.7232,4.7288,4.7067,4.7122,1298200.0
2006-09-06 11:50:00,8.53,8.55,8.5,8.54,1830600.0,4.7122,4.7232,4.6956,4.7177,1830600.0
2006-09-06 12:00:00,8.55,8.55,8.51,8.52,1013700.0,4.7232,4.7232,4.7012,4.7067,1013700.0
2006-09-06 12:10:00,8.52,8.54,8.5,8.51,694500.0,4.7067,4.7177,4.6956,4.7012,694500.0
2006-09-06 12:20:00,8.51,8.57,8.49,8.55,2244800.0,4.7012,4.7343,4.6901,4.7232,2244800.0
2006-09-06 12:30:00,8.55,8.59,8.55,8.58,764700.0,4.7232,4.7453,4.7232,4.7398,764700.0
2006-09-06 12:40:00,8.58,8.58,8.56,8.57,298100.0,4.7398,4.7398,4.7288,4.7343,298100.0
2006-09-06 12:50:00,8.58,8.58,8.57,8.57,366000.0,4.7398,4.7398,4.7343,4.7343,366000.0
2006-09-06 13:00:00,8.57,8.6,8.57,8.6,662400.0,4.7343,4.7509,4.7343,4.7509,662400.0
2006-09-06 13:10:00,8.6,8.63,8.6,8.62,1270000.0,4.7509,4.7674,4.7509,4.7619,1270000.0
2006-09-06 13:20:00,8.63,8.64,8.61,8.64,717300.0,4.7674,4.773,4.7564,4.773,717300.0
2006-09-06 13:30:00,8.63,8.65,8.62,8.63,794700.0,4.7674,4.7785,4.7619,4.7674,794700.0
2006-09-06 13:40:00,8.63,8.64,8.62,8.64,601500.0,4.7674,4.773,4.7619,4.773,601500.0
2006-09-06 13:50:00,8.64,8.64,8.63,8.63,890800.0,4.773,4.773,4.7674,4.7674,890800.0
2006-09-06 14:00:00,8.64,8.65,8.63,8.64,484500.0,4.773,4.7785,4.7674,4.773,484500.0
2006-09-06 14:10:00,8.65,8.65,8.62,8.64,684400.0,4.7785,4.7785,4.7619,4.773,684400.0
2006-09-06 14:20:00,8.64,8.67,8.63,8.65,1348600.0,4.773,4.7895,4.7674,4.7785,1348600.0
2006-09-06 14:30:00,8.65,8.65,8.62,8.65,730300.0,4.7785,4.7785,4.7619,4.7785,730300.0
2006-09-06 14:40:00,8.64,8.65,8.62,8.63,623400.0,4.773,4.7785,4.7619,4.7674,623400.0
2006-09-06 14:50:00,8.63,8.63,8.6,8.6,1131300.0,4.7674,4.7674,4.7509,4.7509,1131300.0
2006-09-06 15:00:00,8.61,8.61,8.57,8.59,1139400.0,4.7564,4.7564,4.7343,4.7453,1139400.0
2006-09-06 15:10:00,8.6,8.61,8.57,8.61,1268000.0,4.7509,4.7564,4.7343,4.7564,1268000.0
2006-09-06 15:20:00,8.6,8.61,8.56,8.58,693100.0,4.7509,4.7564,4.7288,4.7398,693100.0
2006-09-06 15:30:00,8.57,8.59,8.56,8.56,1893600.0,4.7343,4.7453,4.7288,4.7288,1893600.0
2006-09-06 15:40:00,8.57,8.57,8.52,8.53,2141100.0,4.7343,4.7343,4.7067,4.7122,2141100.0
2006-09-06 15:50:00,8.54,8.56,8.52,8.56,2100500.0,4.7177,4.7288,4.7067,4.7288,2100500.0
2006-09-07 09:30:00,8.56,8.56,8.4,8.43,1862800.0,4.7288,4.7288,4.6404,4.657,1862800.0
2006-09-07 09:40:00,8.42,8.48,8.42,8.45,1171600.0,4.6514,4.6846,4.6514,4.668,1171600.0
2006-09-07 09:50:00,8.45,8.48,8.42,8.42,1215000.0,4.668,4.6846,4.6514,4.6514,1215000.0
2006-09-07 10:00:00,8.43,8.47,8.42,8.45,990200.0,4.657,4.6791,4.6514,4.668,990200.0
2006-09-07 10:10:00,8.45,8.46,8.44,8.45,670800.0,4.668,4.6735,4.6625,4.668,670800.0
2006-09-07 10:20:00,8.45,8.45,8.43,8.45,320400.0,4.668,4.668,4.657,4.668,320400.0
2006-09-07 10:30:00,8.44,8.49,8.44,8.47,1143600.0,4.6625,4.6901,4.6625,4.6791,1143600.0
2006-09-07 10:40:00,8.48,8.48,8.46,8.46,453700.0,4.6846,4.6846,4.6735,4.6735,453700.0
2006-09-07 10:50:00,8.46,8.47,8.45,8.45,399300.0,4.6735,4.6791,4.668,4.668,399300.0
2006-09-07 11:00:00,8.46,8.47,8.45,8.47,880900.0,4.6735,4.6791,4.668,4.6791,880900.0
2006-09-07 11:10:00,8.47,8.5,8.46,8.47,905500.0,4.6791,4.6956,4.6735,4.6791,905500.0
2006-09-07 11:20:00,8.47,8.49,8.45,8.47,1410500.0,4.6791,4.6901,4.668,4.6791,1410500.0
2006-09-07 11:30:00,8.47,8.48,8.46,8.46,672800.0,4.6791,4.6846,4.6735,4.6735,672800.0
2006-09-07 11:40:00,8.47,8.47,8.44,8.45,322100.0,4.6791,4.6791,4.6625,4.668,322100.0
2006-09-07 11:50:00,8.46,8.49,8.45,8.49,491400.0,4.6735,4.6901,4.668,4.6901,491400.0
2006-09-07 12:00:00,8.49,8.5,8.48,8.5,487200.0,4.6901,4.6956,4.6846,4.6956,487200.0
2006-09-07 12:10:00,8.5,8.5,8.49,8.49,253700.0,4.6956,4.6956,4.6901,4.6901,253700.0
2006-09-07 12:20:00,8.49,8.5,8.49,8.5,137700.0,4.6901,4.6956,4.6901,4.6956,137700.0
2006-09-07 12:30:00,8.5,8.5,8.49,8.5,641600.0,4.6956,4.6956,4.6901,4.6956,641600.0
2006-09-07 12:40:00,8.5,8.5,8.49,8.5,726900.0,4.6956,4.6956,4.6901,4.6956,726900.0
2006-09-07 12:50:00,8.5,8.5,8.47,8.49,235200.0,4.6956,4.6956,4.6791,4.6901,235200.0
2006-09-07 13:00:00,8.48,8.52,8.48,8.51,255500.0,4.6846,4.7067,4.6846,4.7012,255500.0
2006-09-07 13:10:00,8.52,8.55,8.51,8.55,417900.0,4.7067,4.7232,4.7012,4.7232,417900.0
2006-09-07 13:20:00,8.54,8.57,8.54,8.57,454200.0,4.7177,4.7343,4.7177,4.7343,454200.0
2006-09-07 13:30:00,8.57,8.59,8.56,8.58,505100.0,4.7343,4.7453,4.7288,4.7398,505100.0
2006-09-07 13:40:00,8.59,8.62,8.58,8.61,1332000.0,4.7453,4.7619,4.7398,4.7564,1332000.0
2006-09-07 13:50:00,8.62,8.63,8.6,8.61,445400.0,4.7619,4.7674,4.7509,4.7564,445400.0
2006-09-07 14:00:00,8.62,8.63,8.6,8.62,669500.0,4.7619,4.7674,4.7509,4.7619,669500.0
2006-09-07 14:10:00,8.62,8.64,8.61,8.62,852400.0,4.7619,4.773,4.7564,4.7619,852400.0
2006-09-07 14:20:00,8.62,8.63,8.6,8.63,309900.0,4.7619,4.7674,4.7509,4.7674,309900.0
2006-09-07 14:30:00,8.62,8.63,8.6,8.61,303100.0,4.7619,4.7674,4.7509,4.7564,303100.0
2006-09-07 14:40:00,8.61,8.61,8.6,8.6,153600.0,4.7564,4.7564,4.7509,4.7509,153600.0
2006-09-07 14:50:00,8.61,8.61,8.58,8.58,592300.0,4.7564,4.7564,4.7398,4.7398,592300.0
2006-09-07 15:00:00,8.58,8.6,8.58,8.58,321600.0,4.7398,4.7509,4.7398,4.7398,321600.0
2006-09-07 15:10:00,8.59,8.59,8.56,8.57,404000.0,4.7453,4.7453,4.7288,4.7343,404000.0
2006-09-07 15:20:00,8.57,8.58,8.56,8.58,279000.0,4.7343,4.7398,4.7288,4.7398,279000.0
2006-09-07 15:30:00,8.58,8.58,8.53,8.53,844600.0,4.7398,4.7398,4.7122,4.7122,844600.0
2006-09-07 15:40:00,8.54,8.58,8.53,8.57,710300.0,4.7177,4.7398,4.7122,4.7343,710300.0
2006-09-07 15:50:00,8.56,8.58,8.56,8.58,667900.0,4.7288,4.7398,4.7288,4.7398,667900.0
2006-09-08 09:30:00,8.65,8.65,8.52,8.53,697300.0,4.7785,4.7785,4.7067,4.7122,697300.0
2006-09-08 09:40:00,8.54,8.66,8.53,8.66,1089300.0,4.7177,4.784,4.7122,4.784,1089300.0
2006-09-08 09:50:00,8.66,8.7,8.65,8.7,1148500.0,4.784,4.8061,4.7785,4.8061,1148500.0
2006-09-08 10:00:00,8.7,8.71,8.67,8.71,1265800.0,4.8061,4.8116,4.7895,4.8116,1265800.0
2006-09-08 10:10:00,8.7,8.73,8.7,8.73,1082700.0,4.8061,4.8227,4.8061,4.8227,1082700.0
2006-09-08 10:20:00,8.73,8.74,8.7,8.71,1176000.0,4.8227,4.8282,4.8061,4.8116,1176000.0
2006-09-08 10:30:00,8.71,8.72,8.69,8.71,753400.0,4.8116,4.8172,4.8006,4.8116,753400.0
2006-09-08 10:40:00,8.7,8.74,8.7,8.73,815300.0,4.8061,4.8282,4.8061,4.8227,815300.0
2006-09-08 10:50:00,8.73,8.73,8.72,8.72,262200.0,4.8227,4.8227,4.8172,4.8172,262200.0
2006-09-08 11:00:00,8.73,8.73,8.7,8.71,464400.0,4.8227,4.8227,4.8061,4.8116,464400.0
2006-09-08 11:10:00,8.7,8.72,8.69,8.7,621000.0,4.8061,4.8172,4.8006,4.8061,621000.0
2006-09-08 11:20:00,8.7,8.71,8.69,8.7,249600.0,4.8061,4.8116,4.8006,4.8061,249600.0
2006-09-08 11:30:00,8.7,8.73,8.7,8.73,726500.0,4.8061,4.8227,4.8061,4.8227,726500.0
2006-09-08 11:40:00,8.73,8.74,8.72,8.73,527800.0,4.8227,4.8282,4.8172,4.8227,527800.0
2006-09-08 11:50:00,8.74,8.74,8.73,8.74,241500.0,4.8282,4.8282,4.8227,4.8282,241500.0
2006-09-08 12:00:00,8.74,8.74,8.71,8.72,574200.0,4.8282,4.8282,4.8116,4.8172,574200.0
2006-09-08 12:10:00,8.72,8.72,8.7,8.71,381100.0,4.8172,4.8172,4.8061,4.8116,381100.0
2006-09-08 12:20:00,8.7,8.72,8.7,8.72,232900.0,4.8061,4.8172,4.8061,4.8172,232900.0
2006-09-08 12:30:00,8.72,8.73,8.71,8.73,290300.0,4.8172,4.8227,4.8116,4.8227,290300.0
2006-09-08 12:40:00,8.73,8.74,8.72,8.73,343700.0,4.8227,4.8282,4.8172,4.8227,343700.0
2006-09-08 12:50:00,8.72,8.73,8.71,8.73,342700.0,4.8172,4.8227,4.8116,4.8227,342700.0
2006-09-08 13:00:00,8.73,8.74,8.72,8.74,325300.0,4.8227,4.8282,4.8172,4.8282,325300.0
2006-09-08 13:10:00,8.74,8.74,8.73,8.74,292100.0,4.8282,4.8282,4.8227,4.8282,292100.0
2006-09-08 13:20:00,8.74,8.75,8.73,8.75,293400.0,4.8282,4.8337,4.8227,4.8337,293400.0
2006-09-08 13:30:00,8.75,8.75,8.74,8.74,341700.0,4.8337,4.8337,4.8282,4.8282,341700.0
2006-09-08 13:40:00,8.75,8.76,8.73,8.74,1335200.0,4.8337,4.8393,4.8227,4.8282,1335200.0
2006-09-08 13:50:00,8.75,8.76,8.73,8.76,517500.0,4.8337,4.8393,4.8227,4.8393,517500.0
2006-09-08 14:00:00,8.76,8.77,8.74,8.76,919200.0,4.8393,4.8448,4.8282,4.8393,919200.0
2006-09-08 14:10:00,8.76,8.77,8.75,8.77,439000.0,4.8393,4.8448,4.8337,4.8448,439000.0
2006-09-08 14:20:00,8.76,8.81,8.76,8.8,1657100.0,4.8393,4.8669,4.8393,4.8614,1657100.0
2006-09-08 14:30:00,8.8,8.81,8.78,8.81,807800.0,4.8614,4.8669,4.8503,4.8669,807800.0
2006-09-08 14:40:00,8.8,8.81,8.8,8.81,182900.0,4.8614,4.8669,4.8614,4.8669,182900.0
2006-09-08 14:50:00,8.8,8.81,8.78,8.78,480400.0,4.8614,4.8669,4.8503,4.8503,480400.0
2006-09-08 15:00:00,8.78,8.79,8.76,8.76,844400.0,4.8503,4.8558,4.8393,4.8393,844400.0
2006-09-08 15:10:00,8.75,8.77,8.75,8.77,917100.0,4.8337,4.8448,4.8337,4.8448,917100.0
2006-09-08 15:20:00,8.77,8.78,8.77,8.78,239400.0,4.8448,4.8503,4.8448,4.8503,239400.0
2006-09-08 15:30:00,8.78,8.78,8.76,8.77,534200.0,4.8503,4.8503,4.8393,4.8448,534200.0
2006-09-08 15:40:00,8.77,8.77,8.76,8.77,551900.0,4.8448,4.8448,4.8393,4.8448,551900.0
2006-09-08 15:50:00,8.77,8.77,8.76,8.77,997400.0,4.8448,4.8448,4.8393,4.8448,997400.0
2006-09-11 09:30:00,8.78,8.79,8.7,8.7,1368900.0,4.8503,4.8558,4.8061,4.8061,1368900.0
2006-09-11 09:40:00,8.71,8.71,8.64,8.68,1367800.0,4.8116,4.8116,4.773,4.7951,1367800.0
2006-09-11 09:50:00,8.68,8.75,8.66,8.71,1094000.0,4.7951,4.8337,4.784,4.8116,1094000.0
2006-09-11 10:00:00,8.71,8.74,8.69,8.72,455000.0,4.8116,4.8282,4.8006,4.8172,455000.0
2006-09-11 10:10:00,8.72,8.73,8.7,8.72,319500.0,4.8172,4.8227,4.8061,4.8172,319500.0
2006-09-11 10:20:00,8.73,8.78,8.72,8.76,829800.0,4.8227,4.8503,4.8172,4.8393,829800.0
2006-09-11 10:30:00,8.76,8.77,8.7,8.71,1248700.0,4.8393,4.8448,4.8061,4.8116,1248700.0
2006-09-11 10:40:00,8.71,8.73,8.68,8.72,665800.0,4.8116,4.8227,4.7951,4.8172,665800.0
2006-09-11 10:50:00,8.71,8.72,8.69,8.7,432800.0,4.8116,4.8172,4.8006,4.8061,432800.0
2006-09-11 11:00:00,8.69,8.72,8.69,8.71,413300.0,4.8006,4.8172,4.8006,4.8116,413300.0
2006-09-11 11:10:00,8.72,8.72,8.71,8.72,200000.0,4.8172,4.8172,4.8116,4.8172,200000.0
2006-09-11 11:20:00,8.71,8.72,8.7,8.71,382600.0,4.8116,4.8172,4.8061,4.8116,382600.0
2006-09-11 11:30:00,8.71,8.73,8.7,8.72,579400.0,4.8116,4.8227,4.8061,4.8172,579400.0
2006-09-11 11:40:00,8.72,8.72,8.7,8.71,306900.0,4.8172,4.8172,4.8061,4.8116,306900.0
2006-09-11 11:50:00,8.71,8.72,8.7,8.71,231900.0,4.8116,4.8172,4.8061,4.8116,231900.0
2006-09-11 12:00:00,8.71,8.73,8.7,8.72,786100.0,4.8116,4.8227,4.8061,4.8172,786100.0
2006-09-11 12:10:00,8.73,8.76,8.72,8.73,1125700.0,4.8227,4.8393,4.8172,4.8227,1125700.0
2006-09-11 12:20:00,8.73,8.75,8.73,8.74,407700.0,4.8227,4.8337,4.8227,4.8282,407700.0
2006-09-11 12:30:00,8.74,8.75,8.73,8.74,210600.0,4.8282,4.8337,4.8227,4.8282,210600.0
2006-09-11 12:40:00,8.74,8.75,8.73,8.74,355200.0,4.8282,4.8337,4.8227,4.8282,355200.0
2006-09-11 12:50:00,8.74,8.76,8.74,8.75,467400.0,4.8282,4.8393,4.8282,4.8337,467400.0
2006-09-11 13:00:00,8.76,8.79,8.75,8.77,730400.0,4.8393,4.8558,4.8337,4.8448,730400.0
2006-09-11 13:10:00,8.77,8.78,8.75,8.77,839300.0,4.8448,4.8503,4.8337,4.8448,839300.0
2006-09-11 13:20:00,8.76,8.79,8.76,8.78,1201100.0,4.8393,4.8558,4.8393,4.8503,1201100.0
2006-09-11 13:30:00,8.78,8.84,8.77,8.79,588800.0,4.8503,4.8835,4.8448,4.8558,588800.0
2006-09-11 13:40:00,8.78,8.79,8.78,8.79,263100.0,4.8503,4.8558,4.8503,4.8558,263100.0
2006-09-11 13:50:00,8.78,8.79,8.78,8.79,390200.0,4.8503,4.8558,4.8503,4.8558,390200.0
2006-09-11 14:00:00,8.79,8.79,8.77,8.78,531700.0,4.8558,4.8558,4.8448,4.8503,531700.0
2006-09-11 14:10:00,8.78,8.78,8.76,8.76,999700.0,4.8503,4.8503,4.8393,4.8393,999700.0
2006-09-11 14:20:00,8.77,8.77,8.76,8.76,465600.0,4.8448,4.8448,4.8393,4.8393,465600.0
2006-09-11 14:30:00,8.76,8.77,8.76,8.76,822300.0,4.8393,4.8448,4.8393,4.8393,822300.0
2006-09-11 14:40:00,8.77,8.77,8.75,8.77,694900.0,4.8448,4.8448,4.8337,4.8448,694900.0
2006-09-11 14:50:00,8.77,8.79,8.76,8.78,871700.0,4.8448,4.8558,4.8393,4.8503,871700.0
2006-09-11 15:00:00,8.78,8.79,8.76,8.76,750800.0,4.8503,4.8558,4.8393,4.8393,750800.0
2006-09-11 15:10:00,8.76,8.78,8.7,8.72,1319100.0,4.8393,4.8503,4.8061,4.8172,1319100.0
2006-09-11 15:20:00,8.71,8.74,8.69,8.74,1336700.0,4.8116,4.8282,4.8006,4.8282,1336700.0
2006-09-11 15:30:00,8.74,8.74,8.73,8.73,326200.0,4.8282,4.8282,4.8227,4.8227,326200.0
2006-09-11 15:40:00,8.73,8.74,8.7,8.71,1071800.0,4.8227,4.8282,4.8061,4.8116,1071800.0
2006-09-11 15:50:00,8.7,8.71,8.7,8.7,1016600.0,4.8061,4.8116,4.8061,4.8061,1016600.0
2006-09-12 09:30:00,8.7,8.8,8.7,8.8,992500.0,4.8061,4.8614,4.8061,4.8614,992500.0
2006-09-12 09:40:00,8.8,8.82,8.79,8.82,752800.0,4.8614,4.8724,4.8558,4.8724,752800.0
2006-09-12 09:50:00,8.81,8.83,8.8,8.82,1792200.0,4.8669,4.8779,4.8614,4.8724,1792200.0
2006-09-12 10:00:00,8.82,8.86,8.81,8.86,1062200.0,4.8724,4.8945,4.8669,4.8945,1062200.0
2006-09-12 10:10:00,8.86,8.88,8.85,8.87,1443800.0,4.8945,4.9056,4.889,4.9,1443800.0
2006-09-12 10:20:00,8.87,8.9,8.86,8.88,1484000.0,4.9,4.9166,4.8945,4.9056,1484000.0
2006-09-12 10:30:00,8.88,8.89,8.88,8.89,620500.0,4.9056,4.9111,4.9056,4.9111,620500.0
2006-09-12 10:40:00,8.89,8.9,8.88,8.9,1106400.0,4.9111,4.9166,4.9056,4.9166,1106400.0
2006-09-12 10:50:00,8.89,8.91,8.88,8.91,909600.0,4.9111,4.9221,4.9056,4.9221,909600.0
2006-09-12 11:00:00,8.9,8.96,8.9,8.92,1588400.0,4.9166,4.9497,4.9166,4.9276,1588400.0
2006-09-12 11:10:00,8.93,8.95,8.91,8.94,900400.0,4.9332,4.9442,4.9221,4.9387,900400.0
2006-09-12 11:20:00,8.94,8.96,8.92,8.96,937200.0,4.9387,4.9497,4.9276,4.9497,937200.0
2006-09-12 11:30:00,8.96,8.97,8.95,8.97,806800.0,4.9497,4.9553,4.9442,4.9553,806800.0
2006-09-12 11:40:00,8.97,8.98,8.96,8.98,836100.0,4.9553,4.9608,4.9497,4.9608,836100.0
2006-09-12 11:50:00,8.97,8.99,8.97,8.99,680600.0,4.9553,4.9663,4.9553,4.9663,680600.0
2006-09-12 12:00:00,8.99,9.0,8.98,8.99,1015500.0,4.9663,4.9718,4.9608,4.9663,1015500.0
2006-09-12 12:10:00,9.0,9.02,8.97,8.98,1918100.0,4.9718,4.9829,4.9553,4.9608,1918100.0
2006-09-12 12:20:00,8.99,9.0,8.97,8.97,750000.0,4.9663,4.9718,4.9553,4.9553,750000.0
2006-09-12 12:30:00,8.98,8.98,8.94,8.95,610600.0,4.9608,4.9608,4.9387,4.9442,610600.0
2006-09-12 12:40:00,8.94,8.96,8.94,8.94,1255500.0,4.9387,4.9497,4.9387,4.9387,1255500.0
2006-09-12 12:50:00,8.94,8.96,8.93,8.95,643900.0,4.9387,4.9497,4.9332,4.9442,643900.0
2006-09-12 13:00:00,8.96,8.99,8.95,8.98,710100.0,4.9497,4.9663,4.9442,4.9608,710100.0
2006-09-12 13:10:00,8.97,9.0,8.97,8.99,769300.0,4.9553,4.9718,4.9553,4.9663,769300.0
2006-09-12 13:20:00,9.0,9.01,8.97,8.97,1614200.0,4.9718,4.9774,4.9553,4.9553,1614200.0
2006-09-12 13:30:00,8.98,8.99,8.97,8.98,244900.0,4.9608,4.9663,4.9553,4.9608,244900.0
2006-09-12 13:40:00,8.98,9.01,8.98,9.0,819600.0,4.9608,4.9774,4.9608,4.9718,819600.0
2006-09-12 13:50:00,9.0,9.04,8.99,9.03,1004200.0,4.9718,4.9939,4.9663,4.9884,1004200.0
2006-09-12 14:00:00,9.03,9.05,9.02,9.02,953200.0,4.9884,4.9995,4.9829,4.9829,953200.0
2006-09-12 14:10:00,9.02,9.03,9.0,9.02,916400.0,4.9829,4.9884,4.9718,4.9829,916400.0
2006-09-12 14:20:00,9.02,9.06,9.0,9.01,1363000.0,4.9829,5.005,4.9718,4.9774,1363000.0
2006-09-12 14:30:00,9.02,9.05,9.01,9.04,1028500.0,4.9829,4.9995,4.9774,4.9939,1028500.0
2006-09-12 14:40:00,9.03,9.05,9.02,9.05,617800.0,4.9884,4.9995,4.9829,4.9995,617800.0
2006-09-12 14:50:00,9.05,9.1,9.04,9.09,1032800.0,4.9995,5.0271,4.9939,5.0216,1032800.0
2006-09-12 15:00:00,9.09,9.1,9.06,9.09,815000.0,5.0216,5.0271,5.005,5.0216,815000.0
2006-09-12 15:10:00,9.09,9.11,9.09,9.11,804800.0,5.0216,5.0326,5.0216,5.0326,804800.0
2006-09-12 15:20:00,9.11,9.11,9.07,9.08,1522300.0,5.0326,5.0326,5.0105,5.016,1522300.0
2006-09-12 15:30:00,9.07,9.08,9.03,9.04,2524000.0,5.0105,5.016,4.9884,4.9939,2524000.0
2006-09-12 15:40:00,9.04,9.07,9.03,9.05,1246400.0,4.9939,5.0105,4.9884,4.9995,1246400.0
2006-09-12 15:50:00,9.06,9.08,9.05,9.06,2238900.0,5.005,5.016,4.9995,5.005,2238900.0
2006-09-13 09:30:00,9.21,9.48,9.2,9.43,6233900.0,5.0879,5.237,5.0823,5.2094,6233900.0
2006-09-13 09:40:00,9.44,9.44,9.23,9.29,6859700.0,5.2149,5.2149,5.0989,5.132,6859700.0
2006-09-13 09:50:00,9.29,9.35,9.26,9.34,4133200.0,5.132,5.1652,5.1155,5.1597,4133200.0
2006-09-13 10:00:00,9.34,9.38,9.3,9.34,3172300.0,5.1597,5.1818,5.1376,5.1597,3172300.0
2006-09-13 10:10:00,9.34,9.36,9.31,9.33,2106100.0,5.1597,5.1707,5.1431,5.1541,2106100.0
2006-09-13 10:20:00,9.34,9.36,9.33,9.36,1809800.0,5.1597,5.1707,5.1541,5.1707,1809800.0
2006-09-13 10:30:00,9.36,9.38,9.35,9.36,2214600.0,5.1707,5.1818,5.1652,5.1707,2214600.0
2006-09-13 10:40:00,9.35,9.36,9.31,9.33,1196300.0,5.1652,5.1707,5.1431,5.1541,1196300.0
2006-09-13 10:50:00,9.32,9.33,9.3,9.31,836500.0,5.1486,5.1541,5.1376,5.1431,836500.0
2006-09-13 11:00:00,9.3,9.35,9.28,9.32,2082400.0,5.1376,5.1652,5.1265,5.1486,2082400.0
2006-09-13 11:10:00,9.33,9.33,9.3,9.32,1466000.0,5.1541,5.1541,5.1376,5.1486,1466000.0
2006-09-13 11:20:00,9.31,9.33,9.31,9.32,487200.0,5.1431,5.1541,5.1431,5.1486,487200.0
2006-09-13 11:30:00,9.32,9.32,9.28,9.29,711600.0,5.1486,5.1486,5.1265,5.132,711600.0
2006-09-13 11:40:00,9.29,9.3,9.26,9.26,1274200.0,5.132,5.1376,5.1155,5.1155,1274200.0
2006-09-13 11:50:00,9.26,9.31,9.26,9.29,2086200.0,5.1155,5.1431,5.1155,5.132,2086200.0
2006-09-13 12:00:00,9.29,9.3,9.26,9.27,1616800.0,5.132,5.1376,5.1155,5.121,1616800.0
2006-09-13 12:10:00,9.27,9.33,9.27,9.31,1035900.0,5.121,5.1541,5.121,5.1431,1035900.0
2006-09-13 12:20:00,9.31,9.35,9.29,9.3,1508300.0,5.1431,5.1652,5.132,5.1376,1508300.0
2006-09-13 12:30:00,9.3,9.31,9.3,9.31,445300.0,5.1376,5.1431,5.1376,5.1431,445300.0
2006-09-13 12:40:00,9.31,9.31,9.3,9.31,546200.0,5.1431,5.1431,5.1376,5.1431,546200.0
2006-09-13 12:50:00,9.3,9.31,9.3,9.3,221600.0,5.1376,5.1431,5.1376,5.1376,221600.0
2006-09-13 13:00:00,9.31,9.33,9.29,9.3,1198100.0,5.1431,5.1541,5.132,5.1376,1198100.0
2006-09-13 13:10:00,9.3,9.31,9.29,9.3,1532400.0,5.1376,5.1431,5.132,5.1376,1532400.0
2006-09-13 13:20:00,9.3,9.31,9.29,9.3,1244500.0,5.1376,5.1431,5.132,5.1376,1244500.0
2006-09-13 13:30:00,9.31,9.31,9.29,9.29,1241200.0,5.1431,5.1431,5.132,5.132,1241200.0
2006-09-13 13:40:00,9.29,9.3,9.27,9.27,763200.0,5.132,5.1376,5.121,5.121,763200.0
2006-09-13 13:50:00,9.28,9.28,9.23,9.26,1496400.0,5.1265,5.1265,5.0989,5.1155,1496400.0
2006-09-13 14:00:00,9.27,9.27,9.24,9.27,1330600.0,5.121,5.121,5.1044,5.121,1330600.0
2006-09-13 14:10:00,9.27,9.29,9.26,9.28,758600.0,5.121,5.132,5.1155,5.1265,758600.0
2006-09-13 14:20:00,9.28,9.3,9.27,9.3,395600.0,5.1265,5.1376,5.121,5.1376,395600.0
2006-09-13 14:30:00,9.3,9.3,9.28,9.3,1309200.0,5.1376,5.1376,5.1265,5.1376,1309200.0
2006-09-13 14:40:00,9.29,9.3,9.26,9.27,1529200.0,5.132,5.1376,5.1155,5.121,1529200.0
2006-09-13 14:50:00,9.27,9.28,9.26,9.27,880400.0,5.121,5.1265,5.1155,5.121,880400.0
2006-09-13 15:00:00,9.27,9.27,9.24,9.24,971400.0,5.121,5.121,5.1044,5.1044,971400.0
2006-09-13 15:10:00,9.25,9.26,9.19,9.21,3344300.0,5.1099,5.1155,5.0768,5.0879,3344300.0
2006-09-13 15:20:00,9.2,9.21,9.18,9.2,1569700.0,5.0823,5.0879,5.0713,5.0823,1569700.0
2006-09-13 15:30:00,9.2,9.21,9.16,9.17,2287200.0,5.0823,5.0879,5.0602,5.0658,2287200.0
2006-09-13 15:40:00,9.17,9.17,9.13,9.15,2315200.0,5.0658,5.0658,5.0437,5.0547,2315200.0
2006-09-13 15:50:00,9.15,9.2,9.15,9.19,2314400.0,5.0547,5.0823,5.0547,5.0768,2314400.0
2006-09-14 09:30:00,8.97,9.02,8.85,8.88,5338900.0,4.9553,4.9829,4.889,4.9056,5338900.0
2006-09-14 09:40:00,8.88,8.91,8.75,8.77,4158700.0,4.9056,4.9221,4.8337,4.8448,4158700.0
2006-09-14 09:50:00,8.78,8.85,8.76,8.84,3790000.0,4.8503,4.889,4.8393,4.8835,3790000.0
2006-09-14 10:00:00,8.84,8.85,8.81,8.85,2198300.0,4.8835,4.889,4.8669,4.889,2198300.0
2006-09-14 10:10:00,8.85,8.88,8.83,8.85,1879900.0,4.889,4.9056,4.8779,4.889,1879900.0
2006-09-14 10:20:00,8.86,8.89,8.85,8.86,2177600.0,4.8945,4.9111,4.889,4.8945,2177600.0
2006-09-14 10:30:00,8.86,8.89,8.85,8.87,2138900.0,4.8945,4.9111,4.889,4.9,2138900.0
2006-09-14 10:40:00,8.87,8.88,8.85,8.88,946300.0,4.9,4.9056,4.889,4.9056,946300.0
2006-09-14 10:50:00,8.87,8.89,8.87,8.89,655500.0,4.9,4.9111,4.9,4.9111,655500.0
2006-09-14 11:00:00,8.88,8.9,8.88,8.88,1420400.0,4.9056,4.9166,4.9056,4.9056,1420400.0
2006-09-14 11:10:00,8.88,8.9,8.88,8.9,773900.0,4.9056,4.9166,4.9056,4.9166,773900.0
2006-09-14 11:20:00,8.9,8.95,8.89,8.95,1825500.0,4.9166,4.9442,4.9111,4.9442,1825500.0
2006-09-14 11:30:00,8.94,8.97,8.94,8.96,1329100.0,4.9387,4.9553,4.9387,4.9497,1329100.0
2006-09-14 11:40:00,8.95,8.99,8.95,8.98,1103900.0,4.9442,4.9663,4.9442,4.9608,1103900.0
2006-09-14 11:50:00,8.98,9.05,8.98,9.01,1575200.0,4.9608,4.9995,4.9608,4.9774,1575200.0
2006-09-14 12:00:00,9.02,9.09,9.01,9.02,1186900.0,4.9829,5.0216,4.9774,4.9829,1186900.0
2006-09-14 12:10:00,9.02,9.2,9.01,9.1,2972300.0,4.9829,5.0823,4.9774,5.0271,2972300.0
2006-09-14 12:20:00,9.09,9.2,9.0,9.03,1925500.0,5.0216,5.0823,4.9718,4.9884,1925500.0
2006-09-14 12:30:00,9.03,9.14,9.03,9.09,1942800.0,4.9884,5.0492,4.9884,5.0216,1942800.0
2006-09-14 12:40:00,9.09,9.14,9.07,9.11,1458800.0,5.0216,5.0492,5.0105,5.0326,1458800.0
2006-09-14 12:50:00,9.12,9.13,9.1,9.13,851400.0,5.0381,5.0437,5.0271,5.0437,851400.0
2006-09-14 13:00:00,9.13,9.13,9.06,9.07,1290500.0,5.0437,5.0437,5.005,5.0105,1290500.0
2006-09-14 13:10:00,9.07,9.08,9.06,9.08,637400.0,5.0105,5.016,5.005,5.016,637400.0
2006-09-14 13:20:00,9.08,9.09,9.07,9.08,804200.0,5.016,5.0216,5.0105,5.016,804200.0
2006-09-14 13:30:00,9.09,9.1,9.08,9.1,528900.0,5.0216,5.0271,5.016,5.0271,528900.0
2006-09-14 13:40:00,9.09,9.1,9.08,9.09,425800.0,5.0216,5.0271,5.016,5.0216,425800.0
2006-09-14 13:50:00,9.09,9.11,9.08,9.1,509200.0,5.0216,5.0326,5.016,5.0271,509200.0
2006-09-14 14:00:00,9.1,9.11,9.08,9.08,658900.0,5.0271,5.0326,5.016,5.016,658900.0
2006-09-14 14:10:00,9.09,9.09,9.07,9.07,278600.0,5.0216,5.0216,5.0105,5.0105,278600.0
2006-09-14 14:20:00,9.07,9.1,9.07,9.1,668800.0,5.0105,5.0271,5.0105,5.0271,668800.0
2006-09-14 14:30:00,9.1,9.17,9.05,9.05,3559600.0,5.0271,5.0658,4.9995,4.9995,3559600.0
2006-09-14 14:40:00,9.05,9.07,8.96,8.96,3659900.0,4.9995,5.0105,4.9497,4.9497,3659900.0
2006-09-14 14:50:00,8.97,9.03,8.96,9.03,2291500.0,4.9553,4.9884,4.9497,4.9884,2291500.0
2006-09-14 15:00:00,9.03,9.07,9.02,9.04,1135100.0,4.9884,5.0105,4.9829,4.9939,1135100.0
2006-09-14 15:10:00,9.04,9.1,9.04,9.06,998800.0,4.9939,5.0271,4.9939,5.005,998800.0
2006-09-14 15:20:00,9.06,9.11,9.06,9.1,1345300.0,5.005,5.0326,5.005,5.0271,1345300.0
2006-09-14 15:30:00,9.1,9.12,9.08,9.09,1434700.0,5.0271,5.0381,5.016,5.0216,1434700.0
2006-09-14 15:40:00,9.1,9.11,9.08,9.09,1082000.0,5.0271,5.0326,5.016,5.0216,1082000.0
2006-09-14 15:50:00,9.09,9.11,9.08,9.08,1673300.0,5.0216,5.0326,5.016,5.016,1673300.0
2006-09-15 09:30:00,8.48,8.49,8.39,8.4,937700.0,4.6846,4.6901,4.6349,4.6404,937700.0
2006-09-15 09:40:00,8.41,8.45,8.2,8.27,15778300.0,4.6459,4.668,4.5299,4.5686,15778300.0
2006-09-15 09:50:00,8.27,8.31,8.2,8.29,9151900.0,4.5686,4.5907,4.5299,4.5796,9151900.0
2006-09-15 10:00:00,8.29,8.41,8.22,8.23,6824300.0,4.5796,4.6459,4.5409,4.5465,6824300.0
2006-09-15 10:10:00,8.23,8.41,7.9,7.97,10672100.0,4.5465,4.6459,4.3642,4.4028,10672100.0
2006-09-15 10:20:00,7.97,8.13,7.95,8.07,10312700.0,4.4028,4.4912,4.3918,4.4581,10312700.0
2006-09-15 10:30:00,8.06,8.1,8.02,8.04,8302300.0,4.4526,4.4747,4.4305,4.4415,8302300.0
2006-09-15 10:40:00,8.04,8.05,7.93,7.93,6160500.0,4.4415,4.447,4.3807,4.3807,6160500.0
2006-09-15 10:50:00,7.92,7.95,7.87,7.87,7349500.0,4.3752,4.3918,4.3476,4.3476,7349500.0
2006-09-15 11:00:00,7.88,7.88,7.75,7.82,9071400.0,4.3531,4.3531,4.2813,4.32,9071400.0
2006-09-15 11:10:00,7.83,7.88,7.79,7.83,7164200.0,4.3255,4.3531,4.3034,4.3255,7164200.0
2006-09-15 11:20:00,7.84,7.91,7.81,7.86,4971100.0,4.331,4.3697,4.3145,4.3421,4971100.0
2006-09-15 11:30:00,7.86,7.9,7.83,7.85,4292100.0,4.3421,4.3642,4.3255,4.3366,4292100.0
2006-09-15 11:40:00,7.85,7.95,7.85,7.9,5237900.0,4.3366,4.3918,4.3366,4.3642,5237900.0
2006-09-15 11:50:00,7.9,7.94,7.89,7.92,3618700.0,4.3642,4.3863,4.3586,4.3752,3618700.0
2006-09-15 12:00:00,7.92,7.96,7.9,7.95,2095800.0,4.3752,4.3973,4.3642,4.3918,2095800.0
2006-09-15 12:10:00,7.94,8.01,7.94,8.01,2302500.0,4.3863,4.4249,4.3863,4.4249,2302500.0
2006-09-15 12:20:00,8.01,8.03,7.98,7.99,3598300.0,4.4249,4.436,4.4084,4.4139,3598300.0
2006-09-15 12:30:00,8.0,8.0,7.93,7.96,1646100.0,4.4194,4.4194,4.3807,4.3973,1646100.0
2006-09-15 12:40:00,7.96,7.97,7.9,7.95,2548400.0,4.3973,4.4028,4.3642,4.3918,2548400.0
2006-09-15 12:50:00,7.95,8.01,7.94,8.0,3488200.0,4.3918,4.4249,4.3863,4.4194,3488200.0
2006-09-15 13:00:00,8.01,8.01,7.98,8.0,1471900.0,4.4249,4.4249,4.4084,4.4194,1471900.0
2006-09-15 13:10:00,7.99,8.02,7.98,8.0,1522600.0,4.4139,4.4305,4.4084,4.4194,1522600.0
2006-09-15 13:20:00,8.0,8.01,7.95,7.98,1319400.0,4.4194,4.4249,4.3918,4.4084,1319400.0
2006-09-15 13:30:00,7.98,7.99,7.95,7.96,1193300.0,4.4084,4.4139,4.3918,4.3973,1193300.0
2006-09-15 13:40:00,7.96,7.97,7.93,7.95,1293200.0,4.3973,4.4028,4.3807,4.3918,1293200.0
2006-09-15 13:50:00,7.94,7.98,7.93,7.97,776800.0,4.3863,4.4084,4.3807,4.4028,776800.0
2006-09-15 14:00:00,7.97,7.97,7.92,7.94,2600400.0,4.4028,4.4028,4.3752,4.3863,2600400.0
2006-09-15 14:10:00,7.95,7.98,7.95,7.98,1351800.0,4.3918,4.4084,4.3918,4.4084,1351800.0
2006-09-15 14:20:00,7.98,8.01,7.96,8.01,1576100.0,4.4084,4.4249,4.3973,4.4249,1576100.0
2006-09-15 14:30:00,8.01,8.06,7.99,8.02,3145700.0,4.4249,4.4526,4.4139,4.4305,3145700.0
2006-09-15 14:40:00,8.02,8.07,8.02,8.07,2756300.0,4.4305,4.4581,4.4305,4.4581,2756300.0
2006-09-15 14:50:00,8.06,8.43,8.05,8.12,4018600.0,4.4526,4.657,4.447,4.4857,4018600.0
2006-09-15 15:00:00,8.12,8.18,8.05,8.07,4888700.0,4.4857,4.5189,4.447,4.4581,4888700.0
2006-09-15 15:10:00,8.07,8.12,8.05,8.08,3325400.0,4.4581,4.4857,4.447,4.4636,3325400.0
2006-09-15 15:20:00,8.07,8.11,8.05,8.05,2090700.0,4.4581,4.4802,4.447,4.447,2090700.0
2006-09-15 15:30:00,8.05,8.06,8.0,8.01,4648400.0,4.447,4.4526,4.4194,4.4249,4648400.0
2006-09-15 15:40:00,8.01,8.09,8.01,8.02,3764100.0,4.4249,4.4691,4.4249,4.4305,3764100.0
2006-09-15 15:50:00,8.02,8.06,8.02,8.02,4213200.0,4.4305,4.4526,4.4305,4.4305,4213200.0
2006-09-18 09:30:00,7.97,8.0,7.75,7.82,6584000.0,4.4028,4.4194,4.2813,4.32,6584000.0
2006-09-18 09:40:00,7.82,7.85,7.73,7.79,5206300.0,4.32,4.3366,4.2703,4.3034,5206300.0
2006-09-18 09:50:00,7.78,7.79,7.62,7.64,5246700.0,4.2979,4.3034,4.2095,4.2205,5246700.0
2006-09-18 10:00:00,7.63,7.75,7.63,7.75,5200700.0,4.215,4.2813,4.215,4.2813,5200700.0
2006-09-18 10:10:00,7.74,7.79,7.71,7.77,3395800.0,4.2758,4.3034,4.2592,4.2924,3395800.0
2006-09-18 10:20:00,7.77,7.79,7.7,7.76,3137100.0,4.2924,4.3034,4.2537,4.2868,3137100.0
2006-09-18 10:30:00,7.77,7.79,7.74,7.78,1592600.0,4.2924,4.3034,4.2758,4.2979,1592600.0
2006-09-18 10:40:00,7.77,7.82,7.77,7.8,2397100.0,4.2924,4.32,4.2924,4.3089,2397100.0
2006-09-18 10:50:00,7.8,7.8,7.75,7.76,1345100.0,4.3089,4.3089,4.2813,4.2868,1345100.0
2006-09-18 11:00:00,7.75,7.82,7.75,7.79,1647200.0,4.2813,4.32,4.2813,4.3034,1647200.0
2006-09-18 11:10:00,7.79,7.84,7.78,7.81,1655400.0,4.3034,4.331,4.2979,4.3145,1655400.0
2006-09-18 11:20:00,7.81,7.82,7.78,7.8,1381400.0,4.3145,4.32,4.2979,4.3089,1381400.0
2006-09-18 11:30:00,7.8,7.84,7.79,7.83,800900.0,4.3089,4.331,4.3034,4.3255,800900.0
2006-09-18 11:40:00,7.84,7.89,7.8,7.86,2165000.0,4.331,4.3586,4.3089,4.3421,2165000.0
2006-09-18 11:50:00,7.87,7.88,7.81,7.84,1084600.0,4.3476,4.3531,4.3145,4.331,1084600.0
2006-09-18 12:00:00,7.84,7.84,7.81,7.83,459800.0,4.331,4.331,4.3145,4.3255,459800.0
2006-09-18 12:10:00,7.84,7.84,7.81,7.83,468500.0,4.331,4.331,4.3145,4.3255,468500.0
2006-09-18 12:20:00,7.83,7.83,7.78,7.79,954800.0,4.3255,4.3255,4.2979,4.3034,954800.0
2006-09-18 12:30:00,7.79,7.81,7.78,7.79,891600.0,4.3034,4.3145,4.2979,4.3034,891600.0
2006-09-18 12:40:00,7.79,7.8,7.78,7.79,260600.0,4.3034,4.3089,4.2979,4.3034,260600.0
2006-09-18 12:50:00,7.8,7.8,7.78,7.79,375100.0,4.3089,4.3089,4.2979,4.3034,375100.0
2006-09-18 13:00:00,7.8,7.8,7.79,7.8,172000.0,4.3089,4.3089,4.3034,4.3089,172000.0
2006-09-18 13:10:00,7.8,7.83,7.79,7.82,839000.0,4.3089,4.3255,4.3034,4.32,839000.0
2006-09-18 13:20:00,7.83,7.83,7.81,7.82,603000.0,4.3255,4.3255,4.3145,4.32,603000.0
2006-09-18 13:30:00,7.81,7.82,7.78,7.8,444500.0,4.3145,4.32,4.2979,4.3089,444500.0
2006-09-18 13:40:00,7.8,7.8,7.75,7.76,1557600.0,4.3089,4.3089,4.2813,4.2868,1557600.0
2006-09-18 13:50:00,7.76,7.77,7.75,7.76,1056700.0,4.2868,4.2924,4.2813,4.2868,1056700.0
2006-09-18 14:00:00,7.76,7.78,7.75,7.75,985800.0,4.2868,4.2979,4.2813,4.2813,985800.0
2006-09-18 14:10:00,7.75,7.77,7.75,7.77,430900.0,4.2813,4.2924,4.2813,4.2924,430900.0
2006-09-18 14:20:00,7.76,7.78,7.75,7.75,1222500.0,4.2868,4.2979,4.2813,4.2813,1222500.0
2006-09-18 14:30:00,7.75,7.77,7.74,7.75,984200.0,4.2813,4.2924,4.2758,4.2813,984200.0
2006-09-18 14:40:00,7.75,7.77,7.75,7.77,561500.0,4.2813,4.2924,4.2813,4.2924,561500.0
2006-09-18 14:50:00,7.77,7.79,7.76,7.78,781600.0,4.2924,4.3034,4.2868,4.2979,781600.0
2006-09-18 15:00:00,7.78,7.97,7.77,7.78,1657400.0,4.2979,4.4028,4.2924,4.2979,1657400.0
2006-09-18 15:10:00,7.78,7.79,7.77,7.78,980600.0,4.2979,4.3034,4.2924,4.2979,980600.0
2006-09-18 15:20:00,7.77,7.82,7.77,7.8,1397200.0,4.2924,4.32,4.2924,4.3089,1397200.0
2006-09-18 15:30:00,7.8,7.83,7.76,7.76,1689500.0,4.3089,4.3255,4.2868,4.2868,1689500.0
2006-09-18 15:40:00,7.76,7.79,7.76,7.77,1238800.0,4.2868,4.3034,4.2868,4.2924,1238800.0
2006-09-18 15:50:00,7.78,7.82,7.75,7.82,3197400.0,4.2979,4.32,4.2813,4.32,3197400.0
2006-09-19 09:30:00,7.9,7.92,7.81,7.83,2908400.0,4.3642,4.3752,4.3145,4.3255,2908400.0
2006-09-19 09:40:00,7.83,7.84,7.77,7.78,1324600.0,4.3255,4.331,4.2924,4.2979,1324600.0
2006-09-19 09:50:00,7.78,7.8,7.75,7.79,1521400.0,4.2979,4.3089,4.2813,4.3034,1521400.0
2006-09-19 10:00:00,7.79,7.83,7.77,7.8,1357900.0,4.3034,4.3255,4.2924,4.3089,1357900.0
2006-09-19 10:10:00,7.81,7.81,7.76,7.77,1286900.0,4.3145,4.3145,4.2868,4.2924,1286900.0
2006-09-19 10:20:00,7.77,7.78,7.75,7.77,1376600.0,4.2924,4.2979,4.2813,4.2924,1376600.0
2006-09-19 10:30:00,7.78,7.78,7.76,7.77,325700.0,4.2979,4.2979,4.2868,4.2924,325700.0
2006-09-19 10:40:00,7.77,7.78,7.75,7.76,917400.0,4.2924,4.2979,4.2813,4.2868,917400.0
2006-09-19 10:50:00,7.76,7.76,7.75,7.75,505700.0,4.2868,4.2868,4.2813,4.2813,505700.0
2006-09-19 11:00:00,7.76,7.77,7.75,7.75,634200.0,4.2868,4.2924,4.2813,4.2813,634200.0
2006-09-19 11:10:00,7.76,7.8,7.75,7.76,756300.0,4.2868,4.3089,4.2813,4.2868,756300.0
2006-09-19 11:20:00,7.77,7.77,7.75,7.75,367900.0,4.2924,4.2924,4.2813,4.2813,367900.0
2006-09-19 11:30:00,7.76,7.76,7.75,7.75,453800.0,4.2868,4.2868,4.2813,4.2813,453800.0
2006-09-19 11:40:00,7.75,7.76,7.7,7.72,2888600.0,4.2813,4.2868,4.2537,4.2647,2888600.0
2006-09-19 11:50:00,7.71,7.75,7.68,7.68,1708400.0,4.2592,4.2813,4.2426,4.2426,1708400.0
2006-09-19 12:00:00,7.68,7.71,7.66,7.69,1205000.0,4.2426,4.2592,4.2316,4.2482,1205000.0
2006-09-19 12:10:00,7.7,7.7,7.67,7.68,991500.0,4.2537,4.2537,4.2371,4.2426,991500.0
2006-09-19 12:20:00,7.68,7.68,7.66,7.67,715100.0,4.2426,4.2426,4.2316,4.2371,715100.0
2006-09-19 12:30:00,7.67,7.67,7.64,7.66,1355000.0,4.2371,4.2371,4.2205,4.2316,1355000.0
2006-09-19 12:40:00,7.66,7.69,7.65,7.68,804300.0,4.2316,4.2482,4.2261,4.2426,804300.0
2006-09-19 12:50:00,7.69,7.7,7.68,7.68,567100.0,4.2482,4.2537,4.2426,4.2426,567100.0
2006-09-19 13:00:00,7.69,7.69,7.66,7.67,856700.0,4.2482,4.2482,4.2316,4.2371,856700.0
2006-09-19 13:10:00,7.67,7.68,7.66,7.68,487200.0,4.2371,4.2426,4.2316,4.2426,487200.0
2006-09-19 13:20:00,7.68,7.71,7.67,7.69,1355800.0,4.2426,4.2592,4.2371,4.2482,1355800.0
2006-09-19 13:30:00,7.69,7.71,7.68,7.7,1096900.0,4.2482,4.2592,4.2426,4.2537,1096900.0
2006-09-19 13:40:00,7.7,7.72,7.7,7.71,1007500.0,4.2537,4.2647,4.2537,4.2592,1007500.0
2006-09-19 13:50:00,7.72,7.72,7.69,7.7,677500.0,4.2647,4.2647,4.2482,4.2537,677500.0
2006-09-19 14:00:00,7.7,7.71,7.68,7.68,467100.0,4.2537,4.2592,4.2426,4.2426,467100.0
2006-09-19 14:10:00,7.69,7.7,7.68,7.68,400000.0,4.2482,4.2537,4.2426,4.2426,400000.0
2006-09-19 14:20:00,7.69,7.69,7.67,7.67,764200.0,4.2482,4.2482,4.2371,4.2371,764200.0
2006-09-19 14:30:00,7.68,7.69,7.67,7.68,449500.0,4.2426,4.2482,4.2371,4.2426,449500.0
2006-09-19 14:40:00,7.68,7.68,7.65,7.66,923900.0,4.2426,4.2426,4.2261,4.2316,923900.0
2006-09-19 14:50:00,7.66,7.66,7.63,7.65,947700.0,4.2316,4.2316,4.215,4.2261,947700.0
2006-09-19 15:00:00,7.65,7.67,7.64,7.67,548800.0,4.2261,4.2371,4.2205,4.2371,548800.0
2006-09-19 15:10:00,7.66,7.68,7.65,7.66,823300.0,4.2316,4.2426,4.2261,4.2316,823300.0
2006-09-19 15:20:00,7.67,7.68,7.65,7.67,976900.0,4.2371,4.2426,4.2261,4.2371,976900.0
2006-09-19 15:30:00,7.67,7.69,7.67,7.68,842700.0,4.2371,4.2482,4.2371,4.2426,842700.0
2006-09-19 15:40:00,7.68,7.68,7.65,7.67,954300.0,4.2426,4.2426,4.2261,4.2371,954300.0
2006-09-19 15:50:00,7.68,7.68,7.66,7.66,1709600.0,4.2426,4.2426,4.2316,4.2316,1709600.0
2006-09-20 09:30:00,7.71,7.75,7.65,7.65,1507100.0,4.2592,4.2813,4.2261,4.2261,1507100.0
2006-09-20 09:40:00,7.66,7.71,7.65,7.7,1332500.0,4.2316,4.2592,4.2261,4.2537,1332500.0
2006-09-20 09:50:00,7.69,7.73,7.69,7.71,1252800.0,4.2482,4.2703,4.2482,4.2592,1252800.0
2006-09-20 10:00:00,7.71,7.72,7.69,7.71,424000.0,4.2592,4.2647,4.2482,4.2592,424000.0
2006-09-20 10:10:00,7.71,7.72,7.7,7.7,429700.0,4.2592,4.2647,4.2537,4.2537,429700.0
2006-09-20 10:20:00,7.71,7.71,7.7,7.7,447000.0,4.2592,4.2592,4.2537,4.2537,447000.0
2006-09-20 10:30:00,7.71,7.72,7.7,7.71,645300.0,4.2592,4.2647,4.2537,4.2592,645300.0
2006-09-20 10:40:00,7.71,7.72,7.7,7.72,1697100.0,4.2592,4.2647,4.2537,4.2647,1697100.0
2006-09-20 10:50:00,7.72,7.73,7.71,7.71,550900.0,4.2647,4.2703,4.2592,4.2592,550900.0
2006-09-20 11:00:00,7.71,7.72,7.7,7.72,567800.0,4.2592,4.2647,4.2537,4.2647,567800.0
2006-09-20 11:10:00,7.72,7.74,7.71,7.73,502300.0,4.2647,4.2758,4.2592,4.2703,502300.0
2006-09-20 11:20:00,7.72,7.75,7.72,7.74,708500.0,4.2647,4.2813,4.2647,4.2758,708500.0
2006-09-20 11:30:00,7.75,7.78,7.74,7.77,1374200.0,4.2813,4.2979,4.2758,4.2924,1374200.0
2006-09-20 11:40:00,7.77,7.79,7.74,7.77,1488100.0,4.2924,4.3034,4.2758,4.2924,1488100.0
2006-09-20 11:50:00,7.78,7.8,7.76,7.8,1257300.0,4.2979,4.3089,4.2868,4.3089,1257300.0
2006-09-20 12:00:00,7.8,7.8,7.78,7.79,493700.0,4.3089,4.3089,4.2979,4.3034,493700.0
2006-09-20 12:10:00,7.8,7.8,7.78,7.78,183600.0,4.3089,4.3089,4.2979,4.2979,183600.0
2006-09-20 12:20:00,7.78,7.79,7.76,7.76,351800.0,4.2979,4.3034,4.2868,4.2868,351800.0
2006-09-20 12:30:00,7.76,7.77,7.75,7.76,387300.0,4.2868,4.2924,4.2813,4.2868,387300.0
2006-09-20 12:40:00,7.76,7.78,7.75,7.76,266900.0,4.2868,4.2979,4.2813,4.2868,266900.0
2006-09-20 12:50:00,7.76,7.8,7.76,7.79,786200.0,4.2868,4.3089,4.2868,4.3034,786200.0
2006-09-20 13:00:00,7.78,7.81,7.78,7.81,468000.0,4.2979,4.3145,4.2979,4.3145,468000.0
2006-09-20 13:10:00,7.8,7.81,7.79,7.8,250600.0,4.3089,4.3145,4.3034,4.3089,250600.0
2006-09-20 13:20:00,7.8,7.83,7.79,7.81,872600.0,4.3089,4.3255,4.3034,4.3145,872600.0
2006-09-20 13:30:00,7.81,7.82,7.8,7.81,611000.0,4.3145,4.32,4.3089,4.3145,611000.0
2006-09-20 13:40:00,7.81,7.81,7.78,7.78,577800.0,4.3145,4.3145,4.2979,4.2979,577800.0
2006-09-20 13:50:00,7.78,7.79,7.77,7.79,239700.0,4.2979,4.3034,4.2924,4.3034,239700.0
2006-09-20 14:00:00,7.79,7.81,7.78,7.79,701700.0,4.3034,4.3145,4.2979,4.3034,701700.0
2006-09-20 14:10:00,7.79,7.79,7.77,7.78,443300.0,4.3034,4.3034,4.2924,4.2979,443300.0
2006-09-20 14:20:00,7.77,7.78,7.75,7.76,591100.0,4.2924,4.2979,4.2813,4.2868,591100.0
2006-09-20 14:30:00,7.76,7.78,7.76,7.76,426600.0,4.2868,4.2979,4.2868,4.2868,426600.0
2006-09-20 14:40:00,7.76,7.77,7.72,7.73,793300.0,4.2868,4.2924,4.2647,4.2703,793300.0
2006-09-20 14:50:00,7.72,7.73,7.7,7.73,780900.0,4.2647,4.2703,4.2537,4.2703,780900.0
2006-09-20 15:00:00,7.72,7.78,7.72,7.77,1022700.0,4.2647,4.2979,4.2647,4.2924,1022700.0
2006-09-20 15:10:00,7.77,7.78,7.75,7.77,484300.0,4.2924,4.2979,4.2813,4.2924,484300.0
2006-09-20 15:20:00,7.78,7.78,7.75,7.76,600200.0,4.2979,4.2979,4.2813,4.2868,600200.0
2006-09-20 15:30:00,7.77,7.78,7.74,7.77,1437700.0,4.2924,4.2979,4.2758,4.2924,1437700.0
2006-09-20 15:40:00,7.77,7.78,7.75,7.77,571800.0,4.2924,4.2979,4.2813,4.2924,571800.0
2006-09-20 15:50:00,7.76,7.77,7.73,7.75,1464900.0,4.2868,4.2924,4.2703,4.2813,1464900.0
2006-09-21 09:30:00,7.82,7.84,7.77,7.78,1061300.0,4.32,4.331,4.2924,4.2979,1061300.0
2006-09-21 09:40:00,7.79,7.82,7.78,7.8,678000.0,4.3034,4.32,4.2979,4.3089,678000.0
2006-09-21 09:50:00,7.79,7.8,7.76,7.77,1107800.0,4.3034,4.3089,4.2868,4.2924,1107800.0
2006-09-21 10:00:00,7.78,7.84,7.77,7.84,1264000.0,4.2979,4.331,4.2924,4.331,1264000.0
2006-09-21 10:10:00,7.84,7.85,7.79,7.8,1485300.0,4.331,4.3366,4.3034,4.3089,1485300.0
2006-09-21 10:20:00,7.79,7.85,7.79,7.84,922300.0,4.3034,4.3366,4.3034,4.331,922300.0
2006-09-21 10:30:00,7.83,7.88,7.83,7.87,665600.0,4.3255,4.3531,4.3255,4.3476,665600.0
2006-09-21 10:40:00,7.87,7.95,7.86,7.93,1862400.0,4.3476,4.3918,4.3421,4.3807,1862400.0
2006-09-21 10:50:00,7.93,7.94,7.88,7.92,1028300.0,4.3807,4.3863,4.3531,4.3752,1028300.0
2006-09-21 11:00:00,7.92,7.92,7.89,7.92,807800.0,4.3752,4.3752,4.3586,4.3752,807800.0
2006-09-21 11:10:00,7.91,7.93,7.87,7.89,988600.0,4.3697,4.3807,4.3476,4.3586,988600.0
2006-09-21 11:20:00,7.89,7.9,7.87,7.89,625400.0,4.3586,4.3642,4.3476,4.3586,625400.0
2006-09-21 11:30:00,7.89,7.91,7.88,7.9,699600.0,4.3586,4.3697,4.3531,4.3642,699600.0
2006-09-21 11:40:00,7.9,7.91,7.88,7.89,431900.0,4.3642,4.3697,4.3531,4.3586,431900.0
2006-09-21 11:50:00,7.88,7.89,7.85,7.85,382600.0,4.3531,4.3586,4.3366,4.3366,382600.0
2006-09-21 12:00:00,7.86,7.87,7.82,7.85,494300.0,4.3421,4.3476,4.32,4.3366,494300.0
2006-09-21 12:10:00,7.84,7.86,7.84,7.86,147500.0,4.331,4.3421,4.331,4.3421,147500.0
2006-09-21 12:20:00,7.85,7.86,7.84,7.86,262700.0,4.3366,4.3421,4.331,4.3421,262700.0
2006-09-21 12:30:00,7.85,7.86,7.8,7.81,251100.0,4.3366,4.3421,4.3089,4.3145,251100.0
2006-09-21 12:40:00,7.81,7.82,7.8,7.82,438000.0,4.3145,4.32,4.3089,4.32,438000.0
2006-09-21 12:50:00,7.82,7.82,7.79,7.81,457600.0,4.32,4.32,4.3034,4.3145,457600.0
2006-09-21 13:00:00,7.82,7.82,7.79,7.82,422500.0,4.32,4.32,4.3034,4.32,422500.0
2006-09-21 13:10:00,7.82,7.83,7.79,7.82,361600.0,4.32,4.3255,4.3034,4.32,361600.0
2006-09-21 13:20:00,7.82,7.82,7.81,7.81,120800.0,4.32,4.32,4.3145,4.3145,120800.0
2006-09-21 13:30:00,7.81,7.82,7.79,7.8,454500.0,4.3145,4.32,4.3034,4.3089,454500.0
2006-09-21 13:40:00,7.79,7.81,7.79,7.81,314100.0,4.3034,4.3145,4.3034,4.3145,314100.0
2006-09-21 13:50:00,7.81,7.83,7.8,7.83,396300.0,4.3145,4.3255,4.3089,4.3255,396300.0
2006-09-21 14:00:00,7.83,7.85,7.82,7.82,384300.0,4.3255,4.3366,4.32,4.32,384300.0
2006-09-21 14:10:00,7.82,7.84,7.82,7.83,630000.0,4.32,4.331,4.32,4.3255,630000.0
2006-09-21 14:20:00,7.82,7.83,7.77,7.78,573000.0,4.32,4.3255,4.2924,4.2979,573000.0
2006-09-21 14:30:00,7.77,7.78,7.73,7.77,1245600.0,4.2924,4.2979,4.2703,4.2924,1245600.0
2006-09-21 14:40:00,7.77,7.78,7.76,7.78,451800.0,4.2924,4.2979,4.2868,4.2979,451800.0
2006-09-21 14:50:00,7.78,7.79,7.75,7.76,851900.0,4.2979,4.3034,4.2813,4.2868,851900.0
2006-09-21 15:00:00,7.77,7.78,7.76,7.76,516500.0,4.2924,4.2979,4.2868,4.2868,516500.0
2006-09-21 15:10:00,7.77,7.77,7.74,7.75,807300.0,4.2924,4.2924,4.2758,4.2813,807300.0
2006-09-21 15:20:00,7.75,7.76,7.73,7.74,419900.0,4.2813,4.2868,4.2703,4.2758,419900.0
2006-09-21 15:30:00,7.75,7.76,7.73,7.74,834500.0,4.2813,4.2868,4.2703,4.2758,834500.0
2006-09-21 15:40:00,7.73,7.78,7.73,7.76,871800.0,4.2703,4.2979,4.2703,4.2868,871800.0
2006-09-21 15:50:00,7.76,7.79,7.75,7.76,754900.0,4.2868,4.3034,4.2813,4.2868,754900.0
2006-09-22 09:30:00,7.81,7.86,7.8,7.86,1818300.0,4.3145,4.3421,4.3089,4.3421,1818300.0
2006-09-22 09:40:00,7.86,7.92,7.85,7.9,1730600.0,4.3421,4.3752,4.3366,4.3642,1730600.0
2006-09-22 09:50:00,7.9,7.91,7.84,7.87,1366200.0,4.3642,4.3697,4.331,4.3476,1366200.0
2006-09-22 10:00:00,7.87,7.9,7.84,7.86,1169600.0,4.3476,4.3642,4.331,4.3421,1169600.0
2006-09-22 10:10:00,7.86,7.87,7.85,7.86,574200.0,4.3421,4.3476,4.3366,4.3421,574200.0
2006-09-22 10:20:00,7.86,7.86,7.81,7.81,612400.0,4.3421,4.3421,4.3145,4.3145,612400.0
2006-09-22 10:30:00,7.82,7.82,7.8,7.81,286100.0,4.32,4.32,4.3089,4.3145,286100.0
2006-09-22 10:40:00,7.8,7.82,7.8,7.81,337900.0,4.3089,4.32,4.3089,4.3145,337900.0
2006-09-22 10:50:00,7.81,7.87,7.8,7.84,1601200.0,4.3145,4.3476,4.3089,4.331,1601200.0
2006-09-22 11:00:00,7.84,7.86,7.82,7.85,424400.0,4.331,4.3421,4.32,4.3366,424400.0
2006-09-22 11:10:00,7.85,7.87,7.85,7.87,518300.0,4.3366,4.3476,4.3366,4.3476,518300.0
2006-09-22 11:20:00,7.86,7.9,7.86,7.9,708000.0,4.3421,4.3642,4.3421,4.3642,708000.0
2006-09-22 11:30:00,7.89,7.93,7.89,7.92,1375500.0,4.3586,4.3807,4.3586,4.3752,1375500.0
2006-09-22 11:40:00,7.91,7.95,7.91,7.95,1480400.0,4.3697,4.3918,4.3697,4.3918,1480400.0
2006-09-22 11:50:00,7.94,7.98,7.94,7.95,1653400.0,4.3863,4.4084,4.3863,4.3918,1653400.0
2006-09-22 12:00:00,7.95,7.95,7.93,7.93,632000.0,4.3918,4.3918,4.3807,4.3807,632000.0
2006-09-22 12:10:00,7.94,7.94,7.93,7.94,356000.0,4.3863,4.3863,4.3807,4.3863,356000.0
2006-09-22 12:20:00,7.93,7.95,7.9,7.9,469200.0,4.3807,4.3918,4.3642,4.3642,469200.0
2006-09-22 12:30:00,7.9,7.9,7.85,7.88,1344200.0,4.3642,4.3642,4.3366,4.3531,1344200.0
2006-09-22 12:40:00,7.88,7.89,7.87,7.89,728600.0,4.3531,4.3586,4.3476,4.3586,728600.0
2006-09-22 12:50:00,7.89,7.9,7.88,7.89,535900.0,4.3586,4.3642,4.3531,4.3586,535900.0
2006-09-22 13:00:00,7.89,7.89,7.87,7.87,237600.0,4.3586,4.3586,4.3476,4.3476,237600.0
2006-09-22 13:10:00,7.88,7.88,7.87,7.87,174700.0,4.3531,4.3531,4.3476,4.3476,174700.0
2006-09-22 13:20:00,7.87,7.9,7.87,7.9,483500.0,4.3476,4.3642,4.3476,4.3642,483500.0
2006-09-22 13:30:00,7.9,7.9,7.87,7.89,456300.0,4.3642,4.3642,4.3476,4.3586,456300.0
2006-09-22 13:40:00,7.89,7.89,7.88,7.89,142700.0,4.3586,4.3586,4.3531,4.3586,142700.0
2006-09-22 13:50:00,7.89,7.89,7.88,7.88,238900.0,4.3586,4.3586,4.3531,4.3531,238900.0
2006-09-22 14:00:00,7.88,7.89,7.88,7.88,313600.0,4.3531,4.3586,4.3531,4.3531,313600.0
2006-09-22 14:10:00,7.89,7.93,7.88,7.93,639800.0,4.3586,4.3807,4.3531,4.3807,639800.0
2006-09-22 14:20:00,7.93,7.93,7.92,7.93,269000.0,4.3807,4.3807,4.3752,4.3807,269000.0
2006-09-22 14:30:00,7.92,7.93,7.89,7.89,361400.0,4.3752,4.3807,4.3586,4.3586,361400.0
2006-09-22 14:40:00,7.89,7.91,7.89,7.9,393300.0,4.3586,4.3697,4.3586,4.3642,393300.0
2006-09-22 14:50:00,7.89,7.9,7.88,7.88,247300.0,4.3586,4.3642,4.3531,4.3531,247300.0
2006-09-22 15:00:00,7.88,7.9,7.88,7.89,650400.0,4.3531,4.3642,4.3531,4.3586,650400.0
2006-09-22 15:10:00,7.89,7.92,7.89,7.92,657700.0,4.3586,4.3752,4.3586,4.3752,657700.0
2006-09-22 15:20:00,7.91,7.94,7.91,7.93,712200.0,4.3697,4.3863,4.3697,4.3807,712200.0
2006-09-22 15:30:00,7.92,7.95,7.91,7.94,1314300.0,4.3752,4.3918,4.3697,4.3863,1314300.0
2006-09-22 15:40:00,7.95,7.97,7.94,7.97,1551800.0,4.3918,4.4028,4.3863,4.4028,1551800.0
2006-09-22 15:50:00,7.97,8.01,7.96,7.99,2445500.0,4.4028,4.4249,4.3973,4.4139,2445500.0
2006-09-25 09:30:00,8.0,8.1,7.98,8.08,1969700.0,4.4194,4.4747,4.4084,4.4636,1969700.0
2006-09-25 09:40:00,8.07,8.08,8.04,8.04,582100.0,4.4581,4.4636,4.4415,4.4415,582100.0
2006-09-25 09:50:00,8.05,8.07,8.03,8.05,984000.0,4.447,4.4581,4.436,4.447,984000.0
2006-09-25 10:00:00,8.05,8.07,8.04,8.05,876400.0,4.447,4.4581,4.4415,4.447,876400.0
2006-09-25 10:10:00,8.05,8.06,8.04,8.05,634400.0,4.447,4.4526,4.4415,4.447,634400.0
2006-09-25 10:20:00,8.05,8.06,8.04,8.05,357500.0,4.447,4.4526,4.4415,4.447,357500.0
2006-09-25 10:30:00,8.05,8.07,8.01,8.01,1342500.0,4.447,4.4581,4.4249,4.4249,1342500.0
2006-09-25 10:40:00,8.01,8.04,7.98,7.98,1009400.0,4.4249,4.4415,4.4084,4.4084,1009400.0
2006-09-25 10:50:00,7.98,8.02,7.97,8.02,1697400.0,4.4084,4.4305,4.4028,4.4305,1697400.0
2006-09-25 11:00:00,8.01,8.04,8.01,8.04,324300.0,4.4249,4.4415,4.4249,4.4415,324300.0
2006-09-25 11:10:00,8.04,8.05,8.03,8.04,426600.0,4.4415,4.447,4.436,4.4415,426600.0
2006-09-25 11:20:00,8.04,8.08,8.02,8.06,1889500.0,4.4415,4.4636,4.4305,4.4526,1889500.0
2006-09-25 11:30:00,8.06,8.07,8.05,8.06,570500.0,4.4526,4.4581,4.447,4.4526,570500.0
2006-09-25 11:40:00,8.06,8.06,8.03,8.03,441800.0,4.4526,4.4526,4.436,4.436,441800.0
2006-09-25 11:50:00,8.03,8.05,8.02,8.04,726000.0,4.436,4.447,4.4305,4.4415,726000.0
2006-09-25 12:00:00,8.04,8.07,8.04,8.07,899100.0,4.4415,4.4581,4.4415,4.4581,899100.0
2006-09-25 12:10:00,8.06,8.1,8.06,8.06,2093800.0,4.4526,4.4747,4.4526,4.4526,2093800.0
2006-09-25 12:20:00,8.07,8.09,8.06,8.08,748200.0,4.4581,4.4691,4.4526,4.4636,748200.0
2006-09-25 12:30:00,8.08,8.09,8.06,8.09,353900.0,4.4636,4.4691,4.4526,4.4691,353900.0
2006-09-25 12:40:00,8.09,8.11,8.08,8.1,887800.0,4.4691,4.4802,4.4636,4.4747,887800.0
2006-09-25 12:50:00,8.11,8.12,8.09,8.1,679500.0,4.4802,4.4857,4.4691,4.4747,679500.0
2006-09-25 13:00:00,8.11,8.12,8.1,8.11,669700.0,4.4802,4.4857,4.4747,4.4802,669700.0
2006-09-25 13:10:00,8.11,8.11,8.1,8.1,186700.0,4.4802,4.4802,4.4747,4.4747,186700.0
2006-09-25 13:20:00,8.11,8.11,8.1,8.1,151100.0,4.4802,4.4802,4.4747,4.4747,151100.0
2006-09-25 13:30:00,8.11,8.11,8.1,8.11,172500.0,4.4802,4.4802,4.4747,4.4802,172500.0
2006-09-25 13:40:00,8.1,8.11,8.08,8.1,405300.0,4.4747,4.4802,4.4636,4.4747,405300.0
2006-09-25 13:50:00,8.1,8.12,8.1,8.1,777200.0,4.4747,4.4857,4.4747,4.4747,777200.0
2006-09-25 14:00:00,8.11,8.12,8.1,8.12,275900.0,4.4802,4.4857,4.4747,4.4857,275900.0
2006-09-25 14:10:00,8.12,8.14,8.11,8.14,771500.0,4.4857,4.4968,4.4802,4.4968,771500.0
2006-09-25 14:20:00,8.14,8.21,8.12,8.21,2060200.0,4.4968,4.5354,4.4857,4.5354,2060200.0
2006-09-25 14:30:00,8.2,8.21,8.14,8.17,1351100.0,4.5299,4.5354,4.4968,4.5133,1351100.0
2006-09-25 14:40:00,8.17,8.17,8.16,8.17,367200.0,4.5133,4.5133,4.5078,4.5133,367200.0
2006-09-25 14:50:00,8.17,8.17,8.15,8.16,361000.0,4.5133,4.5133,4.5023,4.5078,361000.0
2006-09-25 15:00:00,8.16,8.16,8.11,8.15,1181300.0,4.5078,4.5078,4.4802,4.5023,1181300.0
2006-09-25 15:10:00,8.14,8.2,8.14,8.18,696100.0,4.4968,4.5299,4.4968,4.5189,696100.0
2006-09-25 15:20:00,8.19,8.2,8.17,8.19,969300.0,4.5244,4.5299,4.5133,4.5244,969300.0
2006-09-25 15:30:00,8.19,8.2,8.18,8.19,632800.0,4.5244,4.5299,4.5189,4.5244,632800.0
2006-09-25 15:40:00,8.18,8.19,8.17,8.17,637300.0,4.5189,4.5244,4.5133,4.5133,637300.0
2006-09-25 15:50:00,8.17,8.18,8.15,8.15,920500.0,4.5133,4.5189,4.5023,4.5023,920500.0
2006-09-26 09:30:00,8.21,8.22,8.16,8.19,1121300.0,4.5354,4.5409,4.5078,4.5244,1121300.0
2006-09-26 09:40:00,8.19,8.23,8.18,8.23,892800.0,4.5244,4.5465,4.5189,4.5465,892800.0
2006-09-26 09:50:00,8.23,8.27,8.21,8.26,1613400.0,4.5465,4.5686,4.5354,4.563,1613400.0
2006-09-26 10:00:00,8.26,8.33,8.26,8.32,1221500.0,4.563,4.6017,4.563,4.5962,1221500.0
2006-09-26 10:10:00,8.31,8.33,8.31,8.32,1078200.0,4.5907,4.6017,4.5907,4.5962,1078200.0
2006-09-26 10:20:00,8.32,8.33,8.29,8.31,979800.0,4.5962,4.6017,4.5796,4.5907,979800.0
2006-09-26 10:30:00,8.32,8.36,8.31,8.35,1413700.0,4.5962,4.6183,4.5907,4.6128,1413700.0
2006-09-26 10:40:00,8.34,8.39,8.33,8.38,1262400.0,4.6072,4.6349,4.6017,4.6293,1262400.0
2006-09-26 10:50:00,8.37,8.38,8.34,8.36,954500.0,4.6238,4.6293,4.6072,4.6183,954500.0
2006-09-26 11:00:00,8.36,8.41,8.34,8.41,2070100.0,4.6183,4.6459,4.6072,4.6459,2070100.0
2006-09-26 11:10:00,8.4,8.41,8.38,8.4,1194800.0,4.6404,4.6459,4.6293,4.6404,1194800.0
2006-09-26 11:20:00,8.4,8.41,8.36,8.37,728900.0,4.6404,4.6459,4.6183,4.6238,728900.0
2006-09-26 11:30:00,8.38,8.4,8.38,8.39,702400.0,4.6293,4.6404,4.6293,4.6349,702400.0
2006-09-26 11:40:00,8.4,8.4,8.35,8.35,780700.0,4.6404,4.6404,4.6128,4.6128,780700.0
2006-09-26 11:50:00,8.35,8.36,8.32,8.34,973300.0,4.6128,4.6183,4.5962,4.6072,973300.0
2006-09-26 12:00:00,8.33,8.36,8.33,8.36,341200.0,4.6017,4.6183,4.6017,4.6183,341200.0
2006-09-26 12:10:00,8.35,8.36,8.33,8.35,856600.0,4.6128,4.6183,4.6017,4.6128,856600.0
2006-09-26 12:20:00,8.35,8.37,8.35,8.35,443300.0,4.6128,4.6238,4.6128,4.6128,443300.0
2006-09-26 12:30:00,8.36,8.36,8.34,8.34,363900.0,4.6183,4.6183,4.6072,4.6072,363900.0
2006-09-26 12:40:00,8.34,8.35,8.34,8.35,300700.0,4.6072,4.6128,4.6072,4.6128,300700.0
2006-09-26 12:50:00,8.34,8.35,8.29,8.31,941600.0,4.6072,4.6128,4.5796,4.5907,941600.0
2006-09-26 13:00:00,8.3,8.31,8.3,8.3,225900.0,4.5851,4.5907,4.5851,4.5851,225900.0
2006-09-26 13:10:00,8.31,8.31,8.28,8.3,859600.0,4.5907,4.5907,4.5741,4.5851,859600.0
2006-09-26 13:20:00,8.3,8.32,8.29,8.32,392500.0,4.5851,4.5962,4.5796,4.5962,392500.0
2006-09-26 13:30:00,8.32,8.32,8.3,8.31,264800.0,4.5962,4.5962,4.5851,4.5907,264800.0
2006-09-26 13:40:00,8.3,8.34,8.3,8.34,528800.0,4.5851,4.6072,4.5851,4.6072,528800.0
2006-09-26 13:50:00,8.33,8.35,8.33,8.33,373400.0,4.6017,4.6128,4.6017,4.6017,373400.0
2006-09-26 14:00:00,8.33,8.34,8.32,8.34,225300.0,4.6017,4.6072,4.5962,4.6072,225300.0
2006-09-26 14:10:00,8.33,8.35,8.33,8.35,365800.0,4.6017,4.6128,4.6017,4.6128,365800.0
2006-09-26 14:20:00,8.35,8.35,8.32,8.35,794500.0,4.6128,4.6128,4.5962,4.6128,794500.0
2006-09-26 14:30:00,8.34,8.37,8.34,8.37,731300.0,4.6072,4.6238,4.6072,4.6238,731300.0
2006-09-26 14:40:00,8.36,8.37,8.36,8.36,651600.0,4.6183,4.6238,4.6183,4.6183,651600.0
2006-09-26 14:50:00,8.37,8.38,8.36,8.37,712700.0,4.6238,4.6293,4.6183,4.6238,712700.0
2006-09-26 15:00:00,8.36,8.38,8.36,8.38,450200.0,4.6183,4.6293,4.6183,4.6293,450200.0
2006-09-26 15:10:00,8.37,8.39,8.36,8.36,828800.0,4.6238,4.6349,4.6183,4.6183,828800.0
2006-09-26 15:20:00,8.36,8.39,8.36,8.38,930400.0,4.6183,4.6349,4.6183,4.6293,930400.0
2006-09-26 15:30:00,8.39,8.4,8.38,8.4,720700.0,4.6349,4.6404,4.6293,4.6404,720700.0
2006-09-26 15:40:00,8.4,8.4,8.39,8.39,1105100.0,4.6404,4.6404,4.6349,4.6349,1105100.0
2006-09-26 15:50:00,8.4,8.41,8.38,8.41,1400300.0,4.6404,4.6459,4.6293,4.6459,1400300.0
2006-09-27 09:30:00,8.5,8.52,8.41,8.44,2340700.0,4.6956,4.7067,4.6459,4.6625,2340700.0
2006-09-27 09:40:00,8.45,8.47,8.41,8.43,2051200.0,4.668,4.6791,4.6459,4.657,2051200.0
2006-09-27 09:50:00,8.44,8.44,8.41,8.41,767700.0,4.6625,4.6625,4.6459,4.6459,767700.0
2006-09-27 10:00:00,8.42,8.46,8.26,8.27,3771100.0,4.6514,4.6735,4.563,4.5686,3771100.0
2006-09-27 10:10:00,8.28,8.28,8.18,8.23,3185100.0,4.5741,4.5741,4.5189,4.5465,3185100.0
2006-09-27 10:20:00,8.22,8.24,8.19,8.2,2135600.0,4.5409,4.552,4.5244,4.5299,2135600.0
2006-09-27 10:30:00,8.2,8.28,8.19,8.26,1674300.0,4.5299,4.5741,4.5244,4.563,1674300.0
2006-09-27 10:40:00,8.25,8.26,8.19,8.23,1563600.0,4.5575,4.563,4.5244,4.5465,1563600.0
2006-09-27 10:50:00,8.22,8.25,8.22,8.25,601000.0,4.5409,4.5575,4.5409,4.5575,601000.0
2006-09-27 11:00:00,8.25,8.26,8.23,8.26,562800.0,4.5575,4.563,4.5465,4.563,562800.0
2006-09-27 11:10:00,8.25,8.26,8.19,8.25,1877300.0,4.5575,4.563,4.5244,4.5575,1877300.0
2006-09-27 11:20:00,8.24,8.25,8.22,8.23,738800.0,4.552,4.5575,4.5409,4.5465,738800.0
2006-09-27 11:30:00,8.23,8.24,8.22,8.23,754600.0,4.5465,4.552,4.5409,4.5465,754600.0
2006-09-27 11:40:00,8.22,8.26,8.2,8.26,2096600.0,4.5409,4.563,4.5299,4.563,2096600.0
2006-09-27 11:50:00,8.26,8.27,8.23,8.24,863200.0,4.563,4.5686,4.5465,4.552,863200.0
2006-09-27 12:00:00,8.24,8.24,8.23,8.23,621000.0,4.552,4.552,4.5465,4.5465,621000.0
2006-09-27 12:10:00,8.24,8.24,8.21,8.21,619700.0,4.552,4.552,4.5354,4.5354,619700.0
2006-09-27 12:20:00,8.22,8.23,8.2,8.21,458400.0,4.5409,4.5465,4.5299,4.5354,458400.0
2006-09-27 12:30:00,8.21,8.22,8.2,8.21,238200.0,4.5354,4.5409,4.5299,4.5354,238200.0
2006-09-27 12:40:00,8.21,8.22,8.19,8.19,1319000.0,4.5354,4.5409,4.5244,4.5244,1319000.0
2006-09-27 12:50:00,8.2,8.2,8.17,8.18,814600.0,4.5299,4.5299,4.5133,4.5189,814600.0
2006-09-27 13:00:00,8.17,8.19,8.17,8.18,436300.0,4.5133,4.5244,4.5133,4.5189,436300.0
2006-09-27 13:10:00,8.18,8.19,8.17,8.18,344300.0,4.5189,4.5244,4.5133,4.5189,344300.0
2006-09-27 13:20:00,8.17,8.19,8.15,8.17,1423300.0,4.5133,4.5244,4.5023,4.5133,1423300.0
2006-09-27 13:30:00,8.17,8.18,8.15,8.17,4373000.0,4.5133,4.5189,4.5023,4.5133,4373000.0
2006-09-27 13:40:00,8.17,8.17,8.04,8.14,2520600.0,4.5133,4.5133,4.4415,4.4968,2520600.0
2006-09-27 13:50:00,8.14,8.15,8.1,8.12,2914600.0,4.4968,4.5023,4.4747,4.4857,2914600.0
2006-09-27 14:00:00,8.13,8.15,8.11,8.14,615000.0,4.4912,4.5023,4.4802,4.4968,615000.0
2006-09-27 14:10:00,8.14,8.14,8.11,8.11,759000.0,4.4968,4.4968,4.4802,4.4802,759000.0
2006-09-27 14:20:00,8.11,8.13,8.11,8.12,563400.0,4.4802,4.4912,4.4802,4.4857,563400.0
2006-09-27 14:30:00,8.12,8.15,8.12,8.15,725700.0,4.4857,4.5023,4.4857,4.5023,725700.0
2006-09-27 14:40:00,8.15,8.15,8.11,8.11,1132000.0,4.5023,4.5023,4.4802,4.4802,1132000.0
2006-09-27 14:50:00,8.12,8.12,8.1,8.11,1036000.0,4.4857,4.4857,4.4747,4.4802,1036000.0
2006-09-27 15:00:00,8.1,8.12,8.07,8.07,1550400.0,4.4747,4.4857,4.4581,4.4581,1550400.0
2006-09-27 15:10:00,8.07,8.07,8.0,8.06,2878500.0,4.4581,4.4581,4.4194,4.4526,2878500.0
2006-09-27 15:20:00,8.07,8.09,8.07,8.08,681900.0,4.4581,4.4691,4.4581,4.4636,681900.0
2006-09-27 15:30:00,8.08,8.09,8.04,8.05,2011500.0,4.4636,4.4691,4.4415,4.447,2011500.0
2006-09-27 15:40:00,8.05,8.06,8.03,8.05,1928600.0,4.447,4.4526,4.436,4.447,1928600.0
2006-09-27 15:50:00,8.04,8.05,7.97,8.0,3291700.0,4.4415,4.447,4.4028,4.4194,3291700.0
2006-09-28 09:30:00,8.08,8.16,8.08,8.1,1520100.0,4.4636,4.5078,4.4636,4.4747,1520100.0
2006-09-28 09:40:00,8.1,8.24,8.04,8.21,3187400.0,4.4747,4.552,4.4415,4.5354,3187400.0
2006-09-28 09:50:00,8.21,8.22,8.12,8.2,1179300.0,4.5354,4.5409,4.4857,4.5299,1179300.0
2006-09-28 10:00:00,8.2,8.22,8.17,8.19,1321400.0,4.5299,4.5409,4.5133,4.5244,1321400.0
2006-09-28 10:10:00,8.19,8.19,8.17,8.18,637000.0,4.5244,4.5244,4.5133,4.5189,637000.0
2006-09-28 10:20:00,8.19,8.2,8.17,8.18,1130800.0,4.5244,4.5299,4.5133,4.5189,1130800.0
2006-09-28 10:30:00,8.18,8.19,8.17,8.18,957800.0,4.5189,4.5244,4.5133,4.5189,957800.0
2006-09-28 10:40:00,8.18,8.21,8.17,8.2,827500.0,4.5189,4.5354,4.5133,4.5299,827500.0
2006-09-28 10:50:00,8.21,8.21,8.2,8.21,373500.0,4.5354,4.5354,4.5299,4.5354,373500.0
2006-09-28 11:00:00,8.2,8.23,8.19,8.2,553200.0,4.5299,4.5465,4.5244,4.5299,553200.0
2006-09-28 11:10:00,8.19,8.2,8.18,8.19,225700.0,4.5244,4.5299,4.5189,4.5244,225700.0
2006-09-28 11:20:00,8.19,8.2,8.17,8.19,401200.0,4.5244,4.5299,4.5133,4.5244,401200.0
2006-09-28 11:30:00,8.19,8.2,8.19,8.2,149100.0,4.5244,4.5299,4.5244,4.5299,149100.0
2006-09-28 11:40:00,8.2,8.21,8.19,8.2,929600.0,4.5299,4.5354,4.5244,4.5299,929600.0
2006-09-28 11:50:00,8.19,8.2,8.18,8.18,667100.0,4.5244,4.5299,4.5189,4.5189,667100.0
2006-09-28 12:00:00,8.18,8.19,8.17,8.18,582900.0,4.5189,4.5244,4.5133,4.5189,582900.0
2006-09-28 12:10:00,8.17,8.19,8.12,8.13,1245600.0,4.5133,4.5244,4.4857,4.4912,1245600.0
2006-09-28 12:20:00,8.13,8.13,8.12,8.12,419800.0,4.4912,4.4912,4.4857,4.4857,419800.0
2006-09-28 12:30:00,8.13,8.15,8.12,8.14,388500.0,4.4912,4.5023,4.4857,4.4968,388500.0
2006-09-28 12:40:00,8.14,8.14,8.12,8.12,390400.0,4.4968,4.4968,4.4857,4.4857,390400.0
2006-09-28 12:50:00,8.12,8.14,8.12,8.12,261900.0,4.4857,4.4968,4.4857,4.4857,261900.0
2006-09-28 13:00:00,8.12,8.13,8.08,8.1,953700.0,4.4857,4.4912,4.4636,4.4747,953700.0
2006-09-28 13:10:00,8.09,8.1,8.06,8.08,591200.0,4.4691,4.4747,4.4526,4.4636,591200.0
2006-09-28 13:20:00,8.09,8.14,8.08,8.12,918400.0,4.4691,4.4968,4.4636,4.4857,918400.0
2006-09-28 13:30:00,8.11,8.12,8.07,8.08,789300.0,4.4802,4.4857,4.4581,4.4636,789300.0
2006-09-28 13:40:00,8.08,8.11,8.07,8.1,497500.0,4.4636,4.4802,4.4581,4.4747,497500.0
2006-09-28 13:50:00,8.1,8.12,8.1,8.12,199400.0,4.4747,4.4857,4.4747,4.4857,199400.0
2006-09-28 14:00:00,8.11,8.12,8.1,8.12,283100.0,4.4802,4.4857,4.4747,4.4857,283100.0
2006-09-28 14:10:00,8.12,8.12,8.08,8.1,1093100.0,4.4857,4.4857,4.4636,4.4747,1093100.0
2006-09-28 14:20:00,8.1,8.1,8.07,8.1,1128600.0,4.4747,4.4747,4.4581,4.4747,1128600.0
2006-09-28 14:30:00,8.09,8.1,8.05,8.07,1230300.0,4.4691,4.4747,4.447,4.4581,1230300.0
2006-09-28 14:40:00,8.07,8.11,8.05,8.1,1070400.0,4.4581,4.4802,4.447,4.4747,1070400.0
2006-09-28 14:50:00,8.09,8.11,8.09,8.1,505500.0,4.4691,4.4802,4.4691,4.4747,505500.0
2006-09-28 15:00:00,8.1,8.1,8.06,8.08,944100.0,4.4747,4.4747,4.4526,4.4636,944100.0
2006-09-28 15:10:00,8.07,8.09,8.07,8.09,640800.0,4.4581,4.4691,4.4581,4.4691,640800.0
2006-09-28 15:20:00,8.08,8.09,8.07,8.09,772300.0,4.4636,4.4691,4.4581,4.4691,772300.0
2006-09-28 15:30:00,8.08,8.12,8.08,8.11,686500.0,4.4636,4.4857,4.4636,4.4802,686500.0
2006-09-28 15:40:00,8.1,8.14,8.1,8.12,874000.0,4.4747,4.4968,4.4747,4.4857,874000.0
2006-09-28 15:50:00,8.12,8.16,8.11,8.16,1753300.0,4.4857,4.5078,4.4802,4.5078,1753300.0
2006-09-29 09:30:00,8.25,8.25,8.07,8.15,803300.0,4.5575,4.5575,4.4581,4.5023,803300.0
2006-09-29 09:40:00,8.14,8.15,8.06,8.09,1380800.0,4.4968,4.5023,4.4526,4.4691,1380800.0
2006-09-29 09:50:00,8.1,8.13,8.07,8.09,788700.0,4.4747,4.4912,4.4581,4.4691,788700.0
2006-09-29 10:00:00,8.09,8.18,8.07,8.16,1479300.0,4.4691,4.5189,4.4581,4.5078,1479300.0
2006-09-29 10:10:00,8.16,8.16,8.08,8.1,1359800.0,4.5078,4.5078,4.4636,4.4747,1359800.0
2006-09-29 10:20:00,8.1,8.12,8.09,8.11,1181000.0,4.4747,4.4857,4.4691,4.4802,1181000.0
2006-09-29 10:30:00,8.11,8.13,8.1,8.11,426400.0,4.4802,4.4912,4.4747,4.4802,426400.0
2006-09-29 10:40:00,8.11,8.12,8.07,8.08,1695700.0,4.4802,4.4857,4.4581,4.4636,1695700.0
2006-09-29 10:50:00,8.08,8.1,8.07,8.07,1480000.0,4.4636,4.4747,4.4581,4.4581,1480000.0
2006-09-29 11:00:00,8.07,8.09,8.06,8.09,830900.0,4.4581,4.4691,4.4526,4.4691,830900.0
2006-09-29 11:10:00,8.08,8.09,8.07,8.08,360000.0,4.4636,4.4691,4.4581,4.4636,360000.0
2006-09-29 11:20:00,8.07,8.08,8.07,8.08,541700.0,4.4581,4.4636,4.4581,4.4636,541700.0
2006-09-29 11:30:00,8.07,8.09,8.07,8.09,245300.0,4.4581,4.4691,4.4581,4.4691,245300.0
2006-09-29 11:40:00,8.08,8.1,8.08,8.1,369300.0,4.4636,4.4747,4.4636,4.4747,369300.0
2006-09-29 11:50:00,8.09,8.11,8.09,8.1,509700.0,4.4691,4.4802,4.4691,4.4747,509700.0
2006-09-29 12:00:00,8.1,8.11,8.1,8.1,400200.0,4.4747,4.4802,4.4747,4.4747,400200.0
2006-09-29 12:10:00,8.1,8.11,8.07,8.09,602300.0,4.4747,4.4802,4.4581,4.4691,602300.0
2006-09-29 12:20:00,8.09,8.09,8.07,8.09,465500.0,4.4691,4.4691,4.4581,4.4691,465500.0
2006-09-29 12:30:00,8.09,8.1,8.07,8.08,513800.0,4.4691,4.4747,4.4581,4.4636,513800.0
2006-09-29 12:40:00,8.07,8.08,8.07,8.08,278400.0,4.4581,4.4636,4.4581,4.4636,278400.0
2006-09-29 12:50:00,8.07,8.08,8.07,8.08,52500.0,4.4581,4.4636,4.4581,4.4636,52500.0
2006-09-29 13:00:00,8.08,8.08,8.07,8.08,252000.0,4.4636,4.4636,4.4581,4.4636,252000.0
2006-09-29 13:10:00,8.07,8.09,8.07,8.09,479900.0,4.4581,4.4691,4.4581,4.4691,479900.0
2006-09-29 13:20:00,8.09,8.09,8.06,8.06,827500.0,4.4691,4.4691,4.4526,4.4526,827500.0
2006-09-29 13:30:00,8.06,8.07,8.04,8.07,1921000.0,4.4526,4.4581,4.4415,4.4581,1921000.0
2006-09-29 13:40:00,8.07,8.11,8.06,8.11,1082300.0,4.4581,4.4802,4.4526,4.4802,1082300.0
2006-09-29 13:50:00,8.11,8.12,8.1,8.11,958700.0,4.4802,4.4857,4.4747,4.4802,958700.0
2006-09-29 14:00:00,8.11,8.13,8.1,8.11,373700.0,4.4802,4.4912,4.4747,4.4802,373700.0
2006-09-29 14:10:00,8.11,8.11,8.1,8.1,142000.0,4.4802,4.4802,4.4747,4.4747,142000.0
2006-09-29 14:20:00,8.11,8.12,8.1,8.11,274300.0,4.4802,4.4857,4.4747,4.4802,274300.0
2006-09-29 14:30:00,8.11,8.12,8.1,8.12,535100.0,4.4802,4.4857,4.4747,4.4857,535100.0
2006-09-29 14:40:00,8.12,8.15,8.11,8.14,1513300.0,4.4857,4.5023,4.4802,4.4968,1513300.0
2006-09-29 14:50:00,8.13,8.15,8.13,8.14,694500.0,4.4912,4.5023,4.4912,4.4968,694500.0
2006-09-29 15:00:00,8.13,8.14,8.12,8.14,315900.0,4.4912,4.4968,4.4857,4.4968,315900.0
2006-09-29 15:10:00,8.14,8.14,8.13,8.13,192500.0,4.4968,4.4968,4.4912,4.4912,192500.0
2006-09-29 15:20:00,8.14,8.14,8.13,8.13,259600.0,4.4968,4.4968,4.4912,4.4912,259600.0
2006-09-29 15:30:00,8.14,8.14,8.13,8.13,239700.0,4.4968,4.4968,4.4912,4.4912,239700.0
2006-09-29 15:40:00,8.13,8.14,8.1,8.1,856000.0,4.4912,4.4968,4.4747,4.4747,856000.0
2006-09-29 15:50:00,8.1,8.11,8.1,8.11,930600.0,4.4747,4.4802,4.4747,4.4802,930600.0
2006-10-02 09:30:00,8.1,8.14,8.05,8.1,1115900.0,4.4747,4.4968,4.447,4.4747,1115900.0
2006-10-02 09:40:00,8.11,8.14,8.1,8.11,374900.0,4.4802,4.4968,4.4747,4.4802,374900.0
2006-10-02 09:50:00,8.12,8.19,8.11,8.19,435600.0,4.4857,4.5244,4.4802,4.5244,435600.0
2006-10-02 10:00:00,8.19,8.2,8.14,8.17,945600.0,4.5244,4.5299,4.4968,4.5133,945600.0
2006-10-02 10:10:00,8.17,8.17,8.15,8.17,265700.0,4.5133,4.5133,4.5023,4.5133,265700.0
2006-10-02 10:20:00,8.16,8.18,8.16,8.18,259300.0,4.5078,4.5189,4.5078,4.5189,259300.0
2006-10-02 10:30:00,8.17,8.18,8.13,8.15,470200.0,4.5133,4.5189,4.4912,4.5023,470200.0
2006-10-02 10:40:00,8.14,8.16,8.11,8.12,242000.0,4.4968,4.5078,4.4802,4.4857,242000.0
2006-10-02 10:50:00,8.12,8.17,8.11,8.17,371900.0,4.4857,4.5133,4.4802,4.5133,371900.0
2006-10-02 11:00:00,8.16,8.17,8.15,8.15,171300.0,4.5078,4.5133,4.5023,4.5023,171300.0
2006-10-02 11:10:00,8.15,8.17,8.14,8.14,296800.0,4.5023,4.5133,4.4968,4.4968,296800.0
2006-10-02 11:20:00,8.15,8.16,8.14,8.15,181000.0,4.5023,4.5078,4.4968,4.5023,181000.0
2006-10-02 11:30:00,8.16,8.17,8.15,8.16,266600.0,4.5078,4.5133,4.5023,4.5078,266600.0
2006-10-02 11:40:00,8.17,8.2,8.16,8.19,666800.0,4.5133,4.5299,4.5078,4.5244,666800.0
2006-10-02 11:50:00,8.2,8.2,8.18,8.19,450400.0,4.5299,4.5299,4.5189,4.5244,450400.0
2006-10-02 12:00:00,8.19,8.19,8.18,8.18,235600.0,4.5244,4.5244,4.5189,4.5189,235600.0
2006-10-02 12:10:00,8.18,8.2,8.18,8.2,286800.0,4.5189,4.5299,4.5189,4.5299,286800.0
2006-10-02 12:20:00,8.2,8.2,8.18,8.18,274500.0,4.5299,4.5299,4.5189,4.5189,274500.0
2006-10-02 12:30:00,8.18,8.18,8.16,8.18,216500.0,4.5189,4.5189,4.5078,4.5189,216500.0
2006-10-02 12:40:00,8.18,8.18,8.17,8.18,219300.0,4.5189,4.5189,4.5133,4.5189,219300.0
2006-10-02 12:50:00,8.18,8.25,8.17,8.18,144400.0,4.5189,4.5575,4.5133,4.5189,144400.0
2006-10-02 13:00:00,8.19,8.19,8.17,8.18,219100.0,4.5244,4.5244,4.5133,4.5189,219100.0
2006-10-02 13:10:00,8.17,8.19,8.17,8.19,149000.0,4.5133,4.5244,4.5133,4.5244,149000.0
2006-10-02 13:20:00,8.18,8.2,8.18,8.2,249200.0,4.5189,4.5299,4.5189,4.5299,249200.0
2006-10-02 13:30:00,8.19,8.22,8.18,8.19,1193300.0,4.5244,4.5409,4.5189,4.5244,1193300.0
2006-10-02 13:40:00,8.19,8.2,8.14,8.16,474300.0,4.5244,4.5299,4.4968,4.5078,474300.0
2006-10-02 13:50:00,8.16,8.16,8.13,8.14,413600.0,4.5078,4.5078,4.4912,4.4968,413600.0
2006-10-02 14:00:00,8.14,8.15,8.13,8.14,366400.0,4.4968,4.5023,4.4912,4.4968,366400.0
2006-10-02 14:10:00,8.14,8.15,8.13,8.15,422000.0,4.4968,4.5023,4.4912,4.5023,422000.0
2006-10-02 14:20:00,8.15,8.17,8.15,8.17,362800.0,4.5023,4.5133,4.5023,4.5133,362800.0
2006-10-02 14:30:00,8.17,8.19,8.16,8.18,487800.0,4.5133,4.5244,4.5078,4.5189,487800.0
2006-10-02 14:40:00,8.19,8.19,8.16,8.16,338300.0,4.5244,4.5244,4.5078,4.5078,338300.0
2006-10-02 14:50:00,8.17,8.17,8.16,8.17,191900.0,4.5133,4.5133,4.5078,4.5133,191900.0
2006-10-02 15:00:00,8.17,8.18,8.14,8.17,329900.0,4.5133,4.5189,4.4968,4.5133,329900.0
2006-10-02 15:10:00,8.17,8.18,8.16,8.17,255200.0,4.5133,4.5189,4.5078,4.5133,255200.0
2006-10-02 15:20:00,8.17,8.17,8.16,8.17,250600.0,4.5133,4.5133,4.5078,4.5133,250600.0
2006-10-02 15:30:00,8.17,8.17,8.14,8.14,391100.0,4.5133,4.5133,4.4968,4.4968,391100.0
2006-10-02 15:40:00,8.14,8.16,8.13,8.14,436400.0,4.4968,4.5078,4.4912,4.4968,436400.0
2006-10-02 15:50:00,8.13,8.14,8.12,8.14,618900.0,4.4912,4.4968,4.4857,4.4968,618900.0
2006-10-03 09:30:00,8.16,8.18,8.13,8.13,2255400.0,4.5078,4.5189,4.4912,4.4912,2255400.0
2006-10-03 09:40:00,8.14,8.14,8.08,8.12,1628800.0,4.4968,4.4968,4.4636,4.4857,1628800.0
2006-10-03 09:50:00,8.12,8.13,8.11,8.12,352100.0,4.4857,4.4912,4.4802,4.4857,352100.0
2006-10-03 10:00:00,8.11,8.13,8.11,8.13,268400.0,4.4802,4.4912,4.4802,4.4912,268400.0
2006-10-03 10:10:00,8.13,8.14,8.12,8.13,421400.0,4.4912,4.4968,4.4857,4.4912,421400.0
2006-10-03 10:20:00,8.12,8.13,8.09,8.1,409300.0,4.4857,4.4912,4.4691,4.4747,409300.0
2006-10-03 10:30:00,8.1,8.1,8.09,8.1,171600.0,4.4747,4.4747,4.4691,4.4747,171600.0
2006-10-03 10:40:00,8.1,8.12,8.09,8.11,300100.0,4.4747,4.4857,4.4691,4.4802,300100.0
2006-10-03 10:50:00,8.11,8.12,8.11,8.12,132200.0,4.4802,4.4857,4.4802,4.4857,132200.0
2006-10-03 11:00:00,8.11,8.12,8.1,8.11,187600.0,4.4802,4.4857,4.4747,4.4802,187600.0
2006-10-03 11:10:00,8.11,8.11,8.09,8.09,381100.0,4.4802,4.4802,4.4691,4.4691,381100.0
2006-10-03 11:20:00,8.1,8.12,8.09,8.11,392700.0,4.4747,4.4857,4.4691,4.4802,392700.0
2006-10-03 11:30:00,8.1,8.12,8.09,8.1,333600.0,4.4747,4.4857,4.4691,4.4747,333600.0
2006-10-03 11:40:00,8.11,8.11,8.09,8.11,507400.0,4.4802,4.4802,4.4691,4.4802,507400.0
2006-10-03 11:50:00,8.11,8.11,8.1,8.1,288800.0,4.4802,4.4802,4.4747,4.4747,288800.0
2006-10-03 12:00:00,8.11,8.19,8.1,8.15,4019100.0,4.4802,4.5244,4.4747,4.5023,4019100.0
2006-10-03 12:10:00,8.14,8.16,8.14,8.15,622100.0,4.4968,4.5078,4.4968,4.5023,622100.0
2006-10-03 12:20:00,8.15,8.16,8.15,8.16,320800.0,4.5023,4.5078,4.5023,4.5078,320800.0
2006-10-03 12:30:00,8.16,8.17,8.15,8.15,270500.0,4.5078,4.5133,4.5023,4.5023,270500.0
2006-10-03 12:40:00,8.16,8.18,8.15,8.18,445100.0,4.5078,4.5189,4.5023,4.5189,445100.0
2006-10-03 12:50:00,8.18,8.21,8.16,8.2,1413900.0,4.5189,4.5354,4.5078,4.5299,1413900.0
2006-10-03 13:00:00,8.21,8.25,8.2,8.2,1414600.0,4.5354,4.5575,4.5299,4.5299,1414600.0
2006-10-03 13:10:00,8.21,8.24,8.2,8.23,626000.0,4.5354,4.552,4.5299,4.5465,626000.0
2006-10-03 13:20:00,8.23,8.23,8.2,8.21,442000.0,4.5465,4.5465,4.5299,4.5354,442000.0
2006-10-03 13:30:00,8.22,8.22,8.2,8.21,286400.0,4.5409,4.5409,4.5299,4.5354,286400.0
2006-10-03 13:40:00,8.21,8.22,8.2,8.22,421500.0,4.5354,4.5409,4.5299,4.5409,421500.0
2006-10-03 13:50:00,8.22,8.24,8.21,8.23,757100.0,4.5409,4.552,4.5354,4.5465,757100.0
2006-10-03 14:00:00,8.23,8.25,8.23,8.25,415700.0,4.5465,4.5575,4.5465,4.5575,415700.0
2006-10-03 14:10:00,8.24,8.27,8.24,8.27,977000.0,4.552,4.5686,4.552,4.5686,977000.0
2006-10-03 14:20:00,8.26,8.28,8.24,8.25,783600.0,4.563,4.5741,4.552,4.5575,783600.0
2006-10-03 14:30:00,8.25,8.26,8.25,8.25,321100.0,4.5575,4.563,4.5575,4.5575,321100.0
2006-10-03 14:40:00,8.25,8.28,8.25,8.27,499000.0,4.5575,4.5741,4.5575,4.5686,499000.0
2006-10-03 14:50:00,8.26,8.29,8.26,8.28,454700.0,4.563,4.5796,4.563,4.5741,454700.0
2006-10-03 15:00:00,8.28,8.3,8.27,8.29,869700.0,4.5741,4.5851,4.5686,4.5796,869700.0
2006-10-03 15:10:00,8.3,8.32,8.29,8.32,912000.0,4.5851,4.5962,4.5796,4.5962,912000.0
2006-10-03 15:20:00,8.32,8.35,8.3,8.33,881500.0,4.5962,4.6128,4.5851,4.6017,881500.0
2006-10-03 15:30:00,8.33,8.35,8.29,8.29,1184500.0,4.6017,4.6128,4.5796,4.5796,1184500.0
2006-10-03 15:40:00,8.29,8.3,8.23,8.23,1869600.0,4.5796,4.5851,4.5465,4.5465,1869600.0
2006-10-03 15:50:00,8.24,8.25,8.17,8.23,2429500.0,4.552,4.5575,4.5133,4.5465,2429500.0
2006-10-04 09:30:00,8.12,8.18,8.11,8.18,1016800.0,4.4857,4.5189,4.4802,4.5189,1016800.0
2006-10-04 09:40:00,8.18,8.25,8.16,8.22,811800.0,4.5189,4.5575,4.5078,4.5409,811800.0
2006-10-04 09:50:00,8.22,8.23,8.19,8.2,579500.0,4.5409,4.5465,4.5244,4.5299,579500.0
2006-10-04 10:00:00,8.18,8.26,8.16,8.26,1061600.0,4.5189,4.563,4.5078,4.563,1061600.0
2006-10-04 10:10:00,8.27,8.31,8.27,8.3,972000.0,4.5686,4.5907,4.5686,4.5851,972000.0
2006-10-04 10:20:00,8.3,8.32,8.24,8.25,533200.0,4.5851,4.5962,4.552,4.5575,533200.0
2006-10-04 10:30:00,8.24,8.27,8.24,8.25,451800.0,4.552,4.5686,4.552,4.5575,451800.0
2006-10-04 10:40:00,8.24,8.26,8.23,8.25,387500.0,4.552,4.563,4.5465,4.5575,387500.0
2006-10-04 10:50:00,8.24,8.31,8.24,8.27,849200.0,4.552,4.5907,4.552,4.5686,849200.0
2006-10-04 11:00:00,8.27,8.29,8.27,8.29,625000.0,4.5686,4.5796,4.5686,4.5796,625000.0
2006-10-04 11:10:00,8.29,8.3,8.26,8.27,616200.0,4.5796,4.5851,4.563,4.5686,616200.0
2006-10-04 11:20:00,8.27,8.27,8.26,8.26,255000.0,4.5686,4.5686,4.563,4.563,255000.0
2006-10-04 11:30:00,8.26,8.44,8.26,8.43,2526100.0,4.563,4.6625,4.563,4.657,2526100.0
2006-10-04 11:40:00,8.42,8.55,8.29,8.5,5764300.0,4.6514,4.7232,4.5796,4.6956,5764300.0
2006-10-04 11:50:00,8.51,8.56,8.46,8.55,4957700.0,4.7012,4.7288,4.6735,4.7232,4957700.0
2006-10-04 12:00:00,8.55,8.56,8.46,8.46,2939900.0,4.7232,4.7288,4.6735,4.6735,2939900.0
2006-10-04 12:10:00,8.47,8.49,8.45,8.47,2608500.0,4.6791,4.6901,4.668,4.6791,2608500.0
2006-10-04 12:20:00,8.46,8.5,8.42,8.42,3174000.0,4.6735,4.6956,4.6514,4.6514,3174000.0
2006-10-04 12:30:00,8.42,8.45,8.38,8.38,2404800.0,4.6514,4.668,4.6293,4.6293,2404800.0
2006-10-04 12:40:00,8.38,8.44,8.37,8.43,1260900.0,4.6293,4.6625,4.6238,4.657,1260900.0
2006-10-04 12:50:00,8.44,8.46,8.4,8.42,1210200.0,4.6625,4.6735,4.6404,4.6514,1210200.0
2006-10-04 13:00:00,8.42,8.48,8.42,8.48,888200.0,4.6514,4.6846,4.6514,4.6846,888200.0
2006-10-04 13:10:00,8.47,8.48,8.45,8.45,808000.0,4.6791,4.6846,4.668,4.668,808000.0
2006-10-04 13:20:00,8.46,8.51,8.45,8.51,1603200.0,4.6735,4.7012,4.668,4.7012,1603200.0
2006-10-04 13:30:00,8.51,8.57,8.5,8.56,2242700.0,4.7012,4.7343,4.6956,4.7288,2242700.0
2006-10-04 13:40:00,8.56,8.59,8.55,8.55,1292500.0,4.7288,4.7453,4.7232,4.7232,1292500.0
2006-10-04 13:50:00,8.55,8.57,8.55,8.56,771800.0,4.7232,4.7343,4.7232,4.7288,771800.0
2006-10-04 14:00:00,8.56,8.6,8.53,8.54,1236400.0,4.7288,4.7509,4.7122,4.7177,1236400.0
2006-10-04 14:10:00,8.54,8.54,8.49,8.53,1051600.0,4.7177,4.7177,4.6901,4.7122,1051600.0
2006-10-04 14:20:00,8.52,8.55,8.52,8.54,695400.0,4.7067,4.7232,4.7067,4.7177,695400.0
2006-10-04 14:30:00,8.54,8.55,8.52,8.53,592500.0,4.7177,4.7232,4.7067,4.7122,592500.0
2006-10-04 14:40:00,8.52,8.53,8.51,8.51,393500.0,4.7067,4.7122,4.7012,4.7012,393500.0
2006-10-04 14:50:00,8.52,8.55,8.51,8.55,786300.0,4.7067,4.7232,4.7012,4.7232,786300.0
2006-10-04 15:00:00,8.55,8.56,8.54,8.56,777300.0,4.7232,4.7288,4.7177,4.7288,777300.0
2006-10-04 15:10:00,8.56,8.57,8.55,8.57,1151800.0,4.7288,4.7343,4.7232,4.7343,1151800.0
2006-10-04 15:20:00,8.57,8.57,8.55,8.56,588700.0,4.7343,4.7343,4.7232,4.7288,588700.0
2006-10-04 15:30:00,8.56,8.57,8.52,8.57,1084000.0,4.7288,4.7343,4.7067,4.7343,1084000.0
2006-10-04 15:40:00,8.56,8.58,8.56,8.56,1403500.0,4.7288,4.7398,4.7288,4.7288,1403500.0
2006-10-04 15:50:00,8.57,8.59,8.56,8.58,1666000.0,4.7343,4.7453,4.7288,4.7398,1666000.0
2006-10-05 09:30:00,8.48,8.52,8.39,8.42,1685200.0,4.6846,4.7067,4.6349,4.6514,1685200.0
2006-10-05 09:40:00,8.43,8.5,8.33,8.39,1909000.0,4.657,4.6956,4.6017,4.6349,1909000.0
2006-10-05 09:50:00,8.38,8.39,8.31,8.32,1906200.0,4.6293,4.6349,4.5907,4.5962,1906200.0
2006-10-05 10:00:00,8.32,8.34,8.26,8.26,1584600.0,4.5962,4.6072,4.563,4.563,1584600.0
2006-10-05 10:10:00,8.27,8.31,8.26,8.3,1294900.0,4.5686,4.5907,4.563,4.5851,1294900.0
2006-10-05 10:20:00,8.3,8.34,8.3,8.33,1315400.0,4.5851,4.6072,4.5851,4.6017,1315400.0
2006-10-05 10:30:00,8.33,8.33,8.31,8.32,960900.0,4.6017,4.6017,4.5907,4.5962,960900.0
2006-10-05 10:40:00,8.32,8.34,8.32,8.33,571700.0,4.5962,4.6072,4.5962,4.6017,571700.0
2006-10-05 10:50:00,8.34,8.34,8.33,8.34,287000.0,4.6072,4.6072,4.6017,4.6072,287000.0
2006-10-05 11:00:00,8.34,8.34,8.31,8.33,505000.0,4.6072,4.6072,4.5907,4.6017,505000.0
2006-10-05 11:10:00,8.32,8.33,8.32,8.32,203300.0,4.5962,4.6017,4.5962,4.5962,203300.0
2006-10-05 11:20:00,8.32,8.34,8.32,8.34,681200.0,4.5962,4.6072,4.5962,4.6072,681200.0
2006-10-05 11:30:00,8.33,8.34,8.33,8.33,289000.0,4.6017,4.6072,4.6017,4.6017,289000.0
2006-10-05 11:40:00,8.34,8.4,8.33,8.35,1062500.0,4.6072,4.6404,4.6017,4.6128,1062500.0
2006-10-05 11:50:00,8.35,8.38,8.35,8.36,379200.0,4.6128,4.6293,4.6128,4.6183,379200.0
2006-10-05 12:00:00,8.36,8.37,8.34,8.34,927900.0,4.6183,4.6238,4.6072,4.6072,927900.0
2006-10-05 12:10:00,8.35,8.36,8.34,8.36,523200.0,4.6128,4.6183,4.6072,4.6183,523200.0
2006-10-05 12:20:00,8.36,8.36,8.35,8.35,94900.0,4.6183,4.6183,4.6128,4.6128,94900.0
2006-10-05 12:30:00,8.36,8.36,8.33,8.34,233700.0,4.6183,4.6183,4.6017,4.6072,233700.0
2006-10-05 12:40:00,8.33,8.34,8.33,8.33,93500.0,4.6017,4.6072,4.6017,4.6017,93500.0
2006-10-05 12:50:00,8.33,8.34,8.33,8.34,236900.0,4.6017,4.6072,4.6017,4.6072,236900.0
2006-10-05 13:00:00,8.34,8.34,8.33,8.34,127000.0,4.6072,4.6072,4.6017,4.6072,127000.0
2006-10-05 13:10:00,8.33,8.34,8.33,8.34,172200.0,4.6017,4.6072,4.6017,4.6072,172200.0
2006-10-05 13:20:00,8.33,8.34,8.33,8.34,207800.0,4.6017,4.6072,4.6017,4.6072,207800.0
2006-10-05 13:30:00,8.34,8.34,8.33,8.34,98900.0,4.6072,4.6072,4.6017,4.6072,98900.0
2006-10-05 13:40:00,8.34,8.37,8.33,8.36,1314700.0,4.6072,4.6238,4.6017,4.6183,1314700.0
2006-10-05 13:50:00,8.36,8.36,8.35,8.35,136000.0,4.6183,4.6183,4.6128,4.6128,136000.0
2006-10-05 14:00:00,8.36,8.36,8.35,8.35,159300.0,4.6183,4.6183,4.6128,4.6128,159300.0
2006-10-05 14:10:00,8.36,8.36,8.35,8.36,179800.0,4.6183,4.6183,4.6128,4.6183,179800.0
2006-10-05 14:20:00,8.35,8.36,8.33,8.34,363400.0,4.6128,4.6183,4.6017,4.6072,363400.0
2006-10-05 14:30:00,8.34,8.35,8.33,8.34,390800.0,4.6072,4.6128,4.6017,4.6072,390800.0
2006-10-05 14:40:00,8.35,8.35,8.33,8.33,361800.0,4.6128,4.6128,4.6017,4.6017,361800.0
2006-10-05 14:50:00,8.33,8.34,8.33,8.33,232600.0,4.6017,4.6072,4.6017,4.6017,232600.0
2006-10-05 15:00:00,8.34,8.34,8.33,8.34,220600.0,4.6072,4.6072,4.6017,4.6072,220600.0
2006-10-05 15:10:00,8.34,8.34,8.33,8.33,262500.0,4.6072,4.6072,4.6017,4.6017,262500.0
2006-10-05 15:20:00,8.33,8.35,8.33,8.34,720600.0,4.6017,4.6128,4.6017,4.6072,720600.0
2006-10-05 15:30:00,8.34,8.35,8.33,8.34,386400.0,4.6072,4.6128,4.6017,4.6072,386400.0
2006-10-05 15:40:00,8.35,8.35,8.32,8.33,653500.0,4.6128,4.6128,4.5962,4.6017,653500.0
2006-10-05 15:50:00,8.33,8.34,8.31,8.33,1500100.0,4.6017,4.6072,4.5907,4.6017,1500100.0
2006-10-06 09:30:00,8.34,8.35,8.26,8.33,951400.0,4.6072,4.6128,4.563,4.6017,951400.0
2006-10-06 09:40:00,8.32,8.35,8.31,8.34,685600.0,4.5962,4.6128,4.5907,4.6072,685600.0
2006-10-06 09:50:00,8.35,8.35,8.32,8.34,771900.0,4.6128,4.6128,4.5962,4.6072,771900.0
2006-10-06 10:00:00,8.34,8.35,8.31,8.33,1084500.0,4.6072,4.6128,4.5907,4.6017,1084500.0
2006-10-06 10:10:00,8.33,8.36,8.33,8.34,650500.0,4.6017,4.6183,4.6017,4.6072,650500.0
2006-10-06 10:20:00,8.33,8.34,8.32,8.34,295200.0,4.6017,4.6072,4.5962,4.6072,295200.0
2006-10-06 10:30:00,8.33,8.34,8.33,8.34,117200.0,4.6017,4.6072,4.6017,4.6072,117200.0
2006-10-06 10:40:00,8.34,8.39,8.33,8.38,1334700.0,4.6072,4.6349,4.6017,4.6293,1334700.0
2006-10-06 10:50:00,8.38,8.41,8.37,8.41,759900.0,4.6293,4.6459,4.6238,4.6459,759900.0
2006-10-06 11:00:00,8.41,8.41,8.38,8.4,353500.0,4.6459,4.6459,4.6293,4.6404,353500.0
2006-10-06 11:10:00,8.4,8.4,8.39,8.4,179000.0,4.6404,4.6404,4.6349,4.6404,179000.0
2006-10-06 11:20:00,8.4,8.4,8.39,8.4,304300.0,4.6404,4.6404,4.6349,4.6404,304300.0
2006-10-06 11:30:00,8.4,8.4,8.38,8.39,417800.0,4.6404,4.6404,4.6293,4.6349,417800.0
2006-10-06 11:40:00,8.39,8.39,8.36,8.36,395900.0,4.6349,4.6349,4.6183,4.6183,395900.0
2006-10-06 11:50:00,8.37,8.38,8.36,8.37,329000.0,4.6238,4.6293,4.6183,4.6238,329000.0
2006-10-06 12:00:00,8.37,8.37,8.31,8.33,1237000.0,4.6238,4.6238,4.5907,4.6017,1237000.0
2006-10-06 12:10:00,8.33,8.34,8.31,8.32,973200.0,4.6017,4.6072,4.5907,4.5962,973200.0
2006-10-06 12:20:00,8.31,8.43,8.31,8.42,2050900.0,4.5907,4.657,4.5907,4.6514,2050900.0
2006-10-06 12:30:00,8.42,8.42,8.35,8.39,1323800.0,4.6514,4.6514,4.6128,4.6349,1323800.0
2006-10-06 12:40:00,8.39,8.41,8.38,8.39,517100.0,4.6349,4.6459,4.6293,4.6349,517100.0
2006-10-06 12:50:00,8.39,8.4,8.38,8.38,225100.0,4.6349,4.6404,4.6293,4.6293,225100.0
2006-10-06 13:00:00,8.38,8.4,8.36,8.37,1180600.0,4.6293,4.6404,4.6183,4.6238,1180600.0
2006-10-06 13:10:00,8.37,8.4,8.35,8.35,672600.0,4.6238,4.6404,4.6128,4.6128,672600.0
2006-10-06 13:20:00,8.35,8.37,8.35,8.36,358700.0,4.6128,4.6238,4.6128,4.6183,358700.0
2006-10-06 13:30:00,8.36,8.36,8.33,8.33,353600.0,4.6183,4.6183,4.6017,4.6017,353600.0
2006-10-06 13:40:00,8.33,8.33,8.31,8.32,249300.0,4.6017,4.6017,4.5907,4.5962,249300.0
2006-10-06 13:50:00,8.32,8.33,8.3,8.31,881400.0,4.5962,4.6017,4.5851,4.5907,881400.0
2006-10-06 14:00:00,8.32,8.32,8.3,8.31,361200.0,4.5962,4.5962,4.5851,4.5907,361200.0
2006-10-06 14:10:00,8.31,8.32,8.29,8.32,860600.0,4.5907,4.5962,4.5796,4.5962,860600.0
2006-10-06 14:20:00,8.32,8.32,8.3,8.3,364900.0,4.5962,4.5962,4.5851,4.5851,364900.0
2006-10-06 14:30:00,8.3,8.32,8.3,8.32,715200.0,4.5851,4.5962,4.5851,4.5962,715200.0
2006-10-06 14:40:00,8.31,8.33,8.31,8.33,542100.0,4.5907,4.6017,4.5907,4.6017,542100.0
2006-10-06 14:50:00,8.32,8.33,8.31,8.32,397300.0,4.5962,4.6017,4.5907,4.5962,397300.0
2006-10-06 15:00:00,8.32,8.33,8.31,8.31,206600.0,4.5962,4.6017,4.5907,4.5907,206600.0
2006-10-06 15:10:00,8.31,8.32,8.3,8.31,463500.0,4.5907,4.5962,4.5851,4.5907,463500.0
2006-10-06 15:20:00,8.31,8.31,8.27,8.28,1547300.0,4.5907,4.5907,4.5686,4.5741,1547300.0
2006-10-06 15:30:00,8.28,8.31,8.28,8.29,771400.0,4.5741,4.5907,4.5741,4.5796,771400.0
2006-10-06 15:40:00,8.3,8.3,8.28,8.28,523300.0,4.5851,4.5851,4.5741,4.5741,523300.0
2006-10-06 15:50:00,8.28,8.31,8.27,8.29,1055400.0,4.5741,4.5907,4.5686,4.5796,1055400.0
2006-10-09 09:30:00,8.3,8.31,8.17,8.19,1091200.0,4.5851,4.5907,4.5133,4.5244,1091200.0
2006-10-09 09:40:00,8.2,8.27,8.17,8.19,1193000.0,4.5299,4.5686,4.5133,4.5244,1193000.0
2006-10-09 09:50:00,8.2,8.23,8.19,8.23,731000.0,4.5299,4.5465,4.5244,4.5465,731000.0
2006-10-09 10:00:00,8.23,8.23,8.21,8.21,272700.0,4.5465,4.5465,4.5354,4.5354,272700.0
2006-10-09 10:10:00,8.22,8.22,8.2,8.2,184300.0,4.5409,4.5409,4.5299,4.5299,184300.0
2006-10-09 10:20:00,8.2,8.21,8.2,8.2,154100.0,4.5299,4.5354,4.5299,4.5299,154100.0
2006-10-09 10:30:00,8.2,8.21,8.18,8.2,477600.0,4.5299,4.5354,4.5189,4.5299,477600.0
2006-10-09 10:40:00,8.2,8.21,8.19,8.19,273400.0,4.5299,4.5354,4.5244,4.5244,273400.0
2006-10-09 10:50:00,8.19,8.2,8.18,8.2,497000.0,4.5244,4.5299,4.5189,4.5299,497000.0
2006-10-09 11:00:00,8.2,8.21,8.18,8.19,743200.0,4.5299,4.5354,4.5189,4.5244,743200.0
2006-10-09 11:10:00,8.19,8.19,8.18,8.18,176900.0,4.5244,4.5244,4.5189,4.5189,176900.0
2006-10-09 11:20:00,8.18,8.21,8.17,8.21,577600.0,4.5189,4.5354,4.5133,4.5354,577600.0
2006-10-09 11:30:00,8.2,8.22,8.19,8.19,855600.0,4.5299,4.5409,4.5244,4.5244,855600.0
2006-10-09 11:40:00,8.19,8.21,8.19,8.21,166500.0,4.5244,4.5354,4.5244,4.5354,166500.0
2006-10-09 11:50:00,8.2,8.21,8.2,8.2,308600.0,4.5299,4.5354,4.5299,4.5299,308600.0
2006-10-09 12:00:00,8.2,8.21,8.2,8.21,164500.0,4.5299,4.5354,4.5299,4.5354,164500.0
2006-10-09 12:10:00,8.2,8.21,8.2,8.2,175500.0,4.5299,4.5354,4.5299,4.5299,175500.0
2006-10-09 12:20:00,8.2,8.21,8.18,8.18,529700.0,4.5299,4.5354,4.5189,4.5189,529700.0
2006-10-09 12:30:00,8.19,8.2,8.17,8.19,331800.0,4.5244,4.5299,4.5133,4.5244,331800.0
2006-10-09 12:40:00,8.19,8.2,8.18,8.2,450300.0,4.5244,4.5299,4.5189,4.5299,450300.0
2006-10-09 12:50:00,8.2,8.21,8.19,8.2,225300.0,4.5299,4.5354,4.5244,4.5299,225300.0
2006-10-09 13:00:00,8.2,8.21,8.18,8.19,277300.0,4.5299,4.5354,4.5189,4.5244,277300.0
2006-10-09 13:10:00,8.19,8.2,8.19,8.19,148100.0,4.5244,4.5299,4.5244,4.5244,148100.0
2006-10-09 13:20:00,8.19,8.2,8.19,8.2,266400.0,4.5244,4.5299,4.5244,4.5299,266400.0
2006-10-09 13:30:00,8.2,8.2,8.17,8.2,587200.0,4.5299,4.5299,4.5133,4.5299,587200.0
2006-10-09 13:40:00,8.19,8.2,8.19,8.19,165200.0,4.5244,4.5299,4.5244,4.5244,165200.0
2006-10-09 13:50:00,8.19,8.2,8.18,8.19,251100.0,4.5244,4.5299,4.5189,4.5244,251100.0
2006-10-09 14:00:00,8.18,8.19,8.17,8.19,539100.0,4.5189,4.5244,4.5133,4.5244,539100.0
2006-10-09 14:10:00,8.19,8.19,8.17,8.18,278300.0,4.5244,4.5244,4.5133,4.5189,278300.0
2006-10-09 14:20:00,8.18,8.19,8.18,8.19,289500.0,4.5189,4.5244,4.5189,4.5244,289500.0
2006-10-09 14:30:00,8.18,8.19,8.18,8.19,272800.0,4.5189,4.5244,4.5189,4.5244,272800.0
2006-10-09 14:40:00,8.18,8.2,8.18,8.19,271400.0,4.5189,4.5299,4.5189,4.5244,271400.0
2006-10-09 14:50:00,8.19,8.2,8.19,8.2,348200.0,4.5244,4.5299,4.5244,4.5299,348200.0
2006-10-09 15:00:00,8.19,8.21,8.19,8.19,523000.0,4.5244,4.5354,4.5244,4.5244,523000.0
2006-10-09 15:10:00,8.19,8.2,8.18,8.18,330100.0,4.5244,4.5299,4.5189,4.5189,330100.0
2006-10-09 15:20:00,8.18,8.19,8.18,8.18,492000.0,4.5189,4.5244,4.5189,4.5189,492000.0
2006-10-09 15:30:00,8.18,8.19,8.18,8.18,311800.0,4.5189,4.5244,4.5189,4.5189,311800.0
2006-10-09 15:40:00,8.18,8.2,8.18,8.18,403600.0,4.5189,4.5299,4.5189,4.5189,403600.0
2006-10-09 15:50:00,8.19,8.19,8.18,8.19,641700.0,4.5244,4.5244,4.5189,4.5244,641700.0
2006-10-10 09:30:00,8.23,8.26,8.21,8.24,695500.0,4.5465,4.563,4.5354,4.552,695500.0
2006-10-10 09:40:00,8.24,8.28,8.23,8.24,656000.0,4.552,4.5741,4.5465,4.552,656000.0
2006-10-10 09:50:00,8.24,8.25,8.23,8.24,255000.0,4.552,4.5575,4.5465,4.552,255000.0
2006-10-10 10:00:00,8.23,8.25,8.23,8.25,294200.0,4.5465,4.5575,4.5465,4.5575,294200.0
2006-10-10 10:10:00,8.25,8.27,8.24,8.26,859800.0,4.5575,4.5686,4.552,4.563,859800.0
2006-10-10 10:20:00,8.26,8.28,8.25,8.26,701800.0,4.563,4.5741,4.5575,4.563,701800.0
2006-10-10 10:30:00,8.26,8.29,8.26,8.28,480400.0,4.563,4.5796,4.563,4.5741,480400.0
2006-10-10 10:40:00,8.28,8.29,8.27,8.28,323000.0,4.5741,4.5796,4.5686,4.5741,323000.0
2006-10-10 10:50:00,8.27,8.28,8.27,8.27,199300.0,4.5686,4.5741,4.5686,4.5686,199300.0
2006-10-10 11:00:00,8.27,8.28,8.27,8.28,201600.0,4.5686,4.5741,4.5686,4.5741,201600.0
2006-10-10 11:10:00,8.28,8.28,8.26,8.27,404800.0,4.5741,4.5741,4.563,4.5686,404800.0
2006-10-10 11:20:00,8.27,8.29,8.27,8.28,586400.0,4.5686,4.5796,4.5686,4.5741,586400.0
2006-10-10 11:30:00,8.28,8.29,8.27,8.29,520600.0,4.5741,4.5796,4.5686,4.5796,520600.0
2006-10-10 11:40:00,8.29,8.29,8.28,8.29,53500.0,4.5796,4.5796,4.5741,4.5796,53500.0
2006-10-10 11:50:00,8.28,8.29,8.28,8.28,176200.0,4.5741,4.5796,4.5741,4.5741,176200.0
2006-10-10 12:00:00,8.28,8.29,8.28,8.29,877400.0,4.5741,4.5796,4.5741,4.5796,877400.0
2006-10-10 12:10:00,8.28,8.29,8.27,8.28,621100.0,4.5741,4.5796,4.5686,4.5741,621100.0
2006-10-10 12:20:00,8.29,8.29,8.27,8.28,432900.0,4.5796,4.5796,4.5686,4.5741,432900.0
2006-10-10 12:30:00,8.28,8.29,8.26,8.29,753400.0,4.5741,4.5796,4.563,4.5796,753400.0
2006-10-10 12:40:00,8.28,8.29,8.27,8.28,354600.0,4.5741,4.5796,4.5686,4.5741,354600.0
2006-10-10 12:50:00,8.27,8.28,8.27,8.27,29700.0,4.5686,4.5741,4.5686,4.5686,29700.0
2006-10-10 13:00:00,8.27,8.28,8.27,8.28,82600.0,4.5686,4.5741,4.5686,4.5741,82600.0
2006-10-10 13:10:00,8.27,8.28,8.27,8.28,61700.0,4.5686,4.5741,4.5686,4.5741,61700.0
2006-10-10 13:20:00,8.28,8.28,8.26,8.26,211200.0,4.5741,4.5741,4.563,4.563,211200.0
2006-10-10 13:30:00,8.27,8.28,8.26,8.28,304300.0,4.5686,4.5741,4.563,4.5741,304300.0
2006-10-10 13:40:00,8.27,8.28,8.23,8.23,703500.0,4.5686,4.5741,4.5465,4.5465,703500.0
2006-10-10 13:50:00,8.24,8.24,8.23,8.24,125500.0,4.552,4.552,4.5465,4.552,125500.0
2006-10-10 14:00:00,8.24,8.25,8.22,8.22,871400.0,4.552,4.5575,4.5409,4.5409,871400.0
2006-10-10 14:10:00,8.23,8.24,8.22,8.23,158100.0,4.5465,4.552,4.5409,4.5465,158100.0
2006-10-10 14:20:00,8.24,8.24,8.22,8.22,236200.0,4.552,4.552,4.5409,4.5409,236200.0
2006-10-10 14:30:00,8.23,8.24,8.21,8.22,974300.0,4.5465,4.552,4.5354,4.5409,974300.0
2006-10-10 14:40:00,8.21,8.23,8.21,8.23,435700.0,4.5354,4.5465,4.5354,4.5465,435700.0
2006-10-10 14:50:00,8.23,8.23,8.17,8.18,742800.0,4.5465,4.5465,4.5133,4.5189,742800.0
2006-10-10 15:00:00,8.17,8.18,8.15,8.16,1370500.0,4.5133,4.5189,4.5023,4.5078,1370500.0
2006-10-10 15:10:00,8.15,8.16,8.11,8.16,2343800.0,4.5023,4.5078,4.4802,4.5078,2343800.0
2006-10-10 15:20:00,8.15,8.18,8.15,8.18,1257600.0,4.5023,4.5189,4.5023,4.5189,1257600.0
2006-10-10 15:30:00,8.18,8.2,8.15,8.19,1699300.0,4.5189,4.5299,4.5023,4.5244,1699300.0
2006-10-10 15:40:00,8.19,8.2,8.18,8.19,584900.0,4.5244,4.5299,4.5189,4.5244,584900.0
2006-10-10 15:50:00,8.19,8.19,8.18,8.19,867100.0,4.5244,4.5244,4.5189,4.5244,867100.0
2006-10-11 09:30:00,8.17,8.22,8.11,8.2,1197100.0,4.5133,4.5409,4.4802,4.5299,1197100.0
2006-10-11 09:40:00,8.2,8.23,8.16,8.2,1263100.0,4.5299,4.5465,4.5078,4.5299,1263100.0
2006-10-11 09:50:00,8.2,8.27,8.19,8.24,965400.0,4.5299,4.5686,4.5244,4.552,965400.0
2006-10-11 10:00:00,8.25,8.25,8.15,8.17,1267000.0,4.5575,4.5575,4.5023,4.5133,1267000.0
2006-10-11 10:10:00,8.17,8.22,8.17,8.2,655100.0,4.5133,4.5409,4.5133,4.5299,655100.0
2006-10-11 10:20:00,8.2,8.22,8.19,8.21,377500.0,4.5299,4.5409,4.5244,4.5354,377500.0
2006-10-11 10:30:00,8.22,8.24,8.2,8.24,705000.0,4.5409,4.552,4.5299,4.552,705000.0
2006-10-11 10:40:00,8.24,8.34,8.24,8.28,2772100.0,4.552,4.6072,4.552,4.5741,2772100.0
2006-10-11 10:50:00,8.28,8.29,8.27,8.29,351700.0,4.5741,4.5796,4.5686,4.5796,351700.0
2006-10-11 11:00:00,8.29,8.29,8.22,8.24,676000.0,4.5796,4.5796,4.5409,4.552,676000.0
2006-10-11 11:10:00,8.24,8.28,8.24,8.25,606600.0,4.552,4.5741,4.552,4.5575,606600.0
2006-10-11 11:20:00,8.26,8.28,8.26,8.28,261400.0,4.563,4.5741,4.563,4.5741,261400.0
2006-10-11 11:30:00,8.28,8.28,8.26,8.27,157600.0,4.5741,4.5741,4.563,4.5686,157600.0
2006-10-11 11:40:00,8.27,8.28,8.27,8.28,291200.0,4.5686,4.5741,4.5686,4.5741,291200.0
2006-10-11 11:50:00,8.27,8.28,8.27,8.27,166700.0,4.5686,4.5741,4.5686,4.5686,166700.0
2006-10-11 12:00:00,8.27,8.28,8.27,8.28,98700.0,4.5686,4.5741,4.5686,4.5741,98700.0
2006-10-11 12:10:00,8.28,8.28,8.27,8.28,203800.0,4.5741,4.5741,4.5686,4.5741,203800.0
2006-10-11 12:20:00,8.28,8.28,8.27,8.27,43300.0,4.5741,4.5741,4.5686,4.5686,43300.0
2006-10-11 12:30:00,8.28,8.28,8.26,8.26,220300.0,4.5741,4.5741,4.563,4.563,220300.0
2006-10-11 12:40:00,8.26,8.27,8.24,8.26,529300.0,4.563,4.5686,4.552,4.563,529300.0
2006-10-11 12:50:00,8.26,8.27,8.25,8.27,273500.0,4.563,4.5686,4.5575,4.5686,273500.0
2006-10-11 13:00:00,8.26,8.27,8.25,8.27,267400.0,4.563,4.5686,4.5575,4.5686,267400.0
2006-10-11 13:10:00,8.26,8.27,8.25,8.27,64200.0,4.563,4.5686,4.5575,4.5686,64200.0
2006-10-11 13:20:00,8.27,8.27,8.23,8.24,230400.0,4.5686,4.5686,4.5465,4.552,230400.0
2006-10-11 13:30:00,8.23,8.27,8.23,8.26,364900.0,4.5465,4.5686,4.5465,4.563,364900.0
2006-10-11 13:40:00,8.27,8.27,8.26,8.27,166000.0,4.5686,4.5686,4.563,4.5686,166000.0
2006-10-11 13:50:00,8.26,8.27,8.25,8.27,310200.0,4.563,4.5686,4.5575,4.5686,310200.0
2006-10-11 14:00:00,8.27,8.28,8.24,8.26,1690800.0,4.5686,4.5741,4.552,4.563,1690800.0
2006-10-11 14:10:00,8.25,8.26,8.25,8.26,373400.0,4.5575,4.563,4.5575,4.563,373400.0
2006-10-11 14:20:00,8.25,8.27,8.25,8.27,405700.0,4.5575,4.5686,4.5575,4.5686,405700.0
2006-10-11 14:30:00,8.26,8.27,8.26,8.26,150900.0,4.563,4.5686,4.563,4.563,150900.0
2006-10-11 14:40:00,8.26,8.27,8.25,8.26,327500.0,4.563,4.5686,4.5575,4.563,327500.0
2006-10-11 14:50:00,8.26,8.26,8.25,8.25,232900.0,4.563,4.563,4.5575,4.5575,232900.0
2006-10-11 15:00:00,8.25,8.26,8.25,8.26,253000.0,4.5575,4.563,4.5575,4.563,253000.0
2006-10-11 15:10:00,8.26,8.29,8.26,8.28,1783400.0,4.563,4.5796,4.563,4.5741,1783400.0
2006-10-11 15:20:00,8.27,8.28,8.27,8.28,222000.0,4.5686,4.5741,4.5686,4.5741,222000.0
2006-10-11 15:30:00,8.28,8.28,8.27,8.27,1914700.0,4.5741,4.5741,4.5686,4.5686,1914700.0
2006-10-11 15:40:00,8.28,8.28,8.27,8.28,443000.0,4.5741,4.5741,4.5686,4.5741,443000.0
2006-10-11 15:50:00,8.28,8.29,8.24,8.28,1918000.0,4.5741,4.5796,4.552,4.5741,1918000.0
2006-10-12 09:30:00,8.3,8.33,8.29,8.32,1726000.0,4.5851,4.6017,4.5796,4.5962,1726000.0
2006-10-12 09:40:00,8.32,8.33,8.17,8.25,1885200.0,4.5962,4.6017,4.5133,4.5575,1885200.0
2006-10-12 09:50:00,8.25,8.28,8.24,8.27,648800.0,4.5575,4.5741,4.552,4.5686,648800.0
2006-10-12 10:00:00,8.27,8.28,8.26,8.28,694100.0,4.5686,4.5741,4.563,4.5741,694100.0
2006-10-12 10:10:00,8.27,8.28,8.26,8.28,214800.0,4.5686,4.5741,4.563,4.5741,214800.0
2006-10-12 10:20:00,8.28,8.28,8.27,8.28,122600.0,4.5741,4.5741,4.5686,4.5741,122600.0
2006-10-12 10:30:00,8.27,8.28,8.27,8.28,294000.0,4.5686,4.5741,4.5686,4.5741,294000.0
2006-10-12 10:40:00,8.28,8.28,8.27,8.27,224700.0,4.5741,4.5741,4.5686,4.5686,224700.0
2006-10-12 10:50:00,8.28,8.28,8.25,8.26,421900.0,4.5741,4.5741,4.5575,4.563,421900.0
2006-10-12 11:00:00,8.26,8.26,8.24,8.24,270900.0,4.563,4.563,4.552,4.552,270900.0
2006-10-12 11:10:00,8.24,8.25,8.24,8.25,227000.0,4.552,4.5575,4.552,4.5575,227000.0
2006-10-12 11:20:00,8.24,8.25,8.24,8.25,154100.0,4.552,4.5575,4.552,4.5575,154100.0
2006-10-12 11:30:00,8.25,8.25,8.24,8.25,189200.0,4.5575,4.5575,4.552,4.5575,189200.0
2006-10-12 11:40:00,8.24,8.25,8.24,8.24,134200.0,4.552,4.5575,4.552,4.552,134200.0
2006-10-12 11:50:00,8.25,8.25,8.24,8.25,80700.0,4.5575,4.5575,4.552,4.5575,80700.0
2006-10-12 12:00:00,8.25,8.25,8.24,8.25,92600.0,4.5575,4.5575,4.552,4.5575,92600.0
2006-10-12 12:10:00,8.25,8.25,8.24,8.24,87700.0,4.5575,4.5575,4.552,4.552,87700.0
2006-10-12 12:20:00,8.24,8.25,8.24,8.25,170700.0,4.552,4.5575,4.552,4.5575,170700.0
2006-10-12 12:30:00,8.25,8.25,8.24,8.25,168900.0,4.5575,4.5575,4.552,4.5575,168900.0
2006-10-12 12:40:00,8.24,8.25,8.24,8.24,91300.0,4.552,4.5575,4.552,4.552,91300.0
2006-10-12 12:50:00,8.25,8.25,8.24,8.25,169200.0,4.5575,4.5575,4.552,4.5575,169200.0
2006-10-12 13:00:00,8.25,8.25,8.24,8.25,218200.0,4.5575,4.5575,4.552,4.5575,218200.0
2006-10-12 13:10:00,8.24,8.25,8.24,8.24,105200.0,4.552,4.5575,4.552,4.552,105200.0
2006-10-12 13:20:00,8.25,8.25,8.24,8.25,57400.0,4.5575,4.5575,4.552,4.5575,57400.0
2006-10-12 13:30:00,8.25,8.25,8.24,8.24,103400.0,4.5575,4.5575,4.552,4.552,103400.0
2006-10-12 13:40:00,8.25,8.25,8.24,8.24,159700.0,4.5575,4.5575,4.552,4.552,159700.0
2006-10-12 13:50:00,8.24,8.26,8.22,8.23,2360800.0,4.552,4.563,4.5409,4.5465,2360800.0
2006-10-12 14:00:00,8.23,8.25,8.22,8.24,476200.0,4.5465,4.5575,4.5409,4.552,476200.0
2006-10-12 14:10:00,8.25,8.25,8.24,8.24,173500.0,4.5575,4.5575,4.552,4.552,173500.0
2006-10-12 14:20:00,8.24,8.25,8.24,8.24,113400.0,4.552,4.5575,4.552,4.552,113400.0
2006-10-12 14:30:00,8.25,8.25,8.24,8.25,105100.0,4.5575,4.5575,4.552,4.5575,105100.0
2006-10-12 14:40:00,8.24,8.25,8.24,8.24,84700.0,4.552,4.5575,4.552,4.552,84700.0
2006-10-12 14:50:00,8.24,8.25,8.24,8.25,160000.0,4.552,4.5575,4.552,4.5575,160000.0
2006-10-12 15:00:00,8.24,8.25,8.24,8.24,369500.0,4.552,4.5575,4.552,4.552,369500.0
2006-10-12 15:10:00,8.24,8.26,8.24,8.24,1028500.0,4.552,4.563,4.552,4.552,1028500.0
2006-10-12 15:20:00,8.25,8.25,8.23,8.24,812000.0,4.5575,4.5575,4.5465,4.552,812000.0
2006-10-12 15:30:00,8.24,8.24,8.23,8.24,350900.0,4.552,4.552,4.5465,4.552,350900.0
2006-10-12 15:40:00,8.24,8.24,8.23,8.24,340800.0,4.552,4.552,4.5465,4.552,340800.0
2006-10-12 15:50:00,8.24,8.24,8.23,8.23,762300.0,4.552,4.552,4.5465,4.5465,762300.0
2006-10-13 09:30:00,8.23,8.24,8.21,8.22,677000.0,4.5465,4.552,4.5354,4.5409,677000.0
2006-10-13 09:40:00,8.21,8.22,8.19,8.2,715700.0,4.5354,4.5409,4.5244,4.5299,715700.0
2006-10-13 09:50:00,8.2,8.22,8.19,8.2,594900.0,4.5299,4.5409,4.5244,4.5299,594900.0
2006-10-13 10:00:00,8.21,8.22,8.19,8.2,522900.0,4.5354,4.5409,4.5244,4.5299,522900.0
2006-10-13 10:10:00,8.2,8.2,8.19,8.2,337000.0,4.5299,4.5299,4.5244,4.5299,337000.0
2006-10-13 10:20:00,8.19,8.2,8.19,8.19,239600.0,4.5244,4.5299,4.5244,4.5244,239600.0
2006-10-13 10:30:00,8.19,8.2,8.19,8.2,105600.0,4.5244,4.5299,4.5244,4.5299,105600.0
2006-10-13 10:40:00,8.2,8.2,8.17,8.18,258200.0,4.5299,4.5299,4.5133,4.5189,258200.0
2006-10-13 10:50:00,8.18,8.18,8.17,8.18,428600.0,4.5189,4.5189,4.5133,4.5189,428600.0
2006-10-13 11:00:00,8.18,8.18,8.17,8.18,490500.0,4.5189,4.5189,4.5133,4.5189,490500.0
2006-10-13 11:10:00,8.18,8.19,8.17,8.17,652900.0,4.5189,4.5244,4.5133,4.5133,652900.0
2006-10-13 11:20:00,8.17,8.18,8.17,8.17,171200.0,4.5133,4.5189,4.5133,4.5133,171200.0
2006-10-13 11:30:00,8.17,8.18,8.16,8.16,284600.0,4.5133,4.5189,4.5078,4.5078,284600.0
2006-10-13 11:40:00,8.17,8.17,8.16,8.17,441000.0,4.5133,4.5133,4.5078,4.5133,441000.0
2006-10-13 11:50:00,8.16,8.17,8.16,8.17,143800.0,4.5078,4.5133,4.5078,4.5133,143800.0
2006-10-13 12:00:00,8.16,8.17,8.15,8.16,468800.0,4.5078,4.5133,4.5023,4.5078,468800.0
2006-10-13 12:10:00,8.16,8.18,8.15,8.17,1299500.0,4.5078,4.5189,4.5023,4.5133,1299500.0
2006-10-13 12:20:00,8.16,8.17,8.16,8.16,76700.0,4.5078,4.5133,4.5078,4.5078,76700.0
2006-10-13 12:30:00,8.17,8.17,8.16,8.16,180400.0,4.5133,4.5133,4.5078,4.5078,180400.0
2006-10-13 12:40:00,8.17,8.17,8.16,8.17,244400.0,4.5133,4.5133,4.5078,4.5133,244400.0
2006-10-13 12:50:00,8.17,8.18,8.16,8.16,317000.0,4.5133,4.5189,4.5078,4.5078,317000.0
2006-10-13 13:00:00,8.16,8.17,8.15,8.15,397000.0,4.5078,4.5133,4.5023,4.5023,397000.0
2006-10-13 13:10:00,8.15,8.16,8.15,8.16,254200.0,4.5023,4.5078,4.5023,4.5078,254200.0
2006-10-13 13:20:00,8.15,8.16,8.15,8.16,260700.0,4.5023,4.5078,4.5023,4.5078,260700.0
2006-10-13 13:30:00,8.16,8.17,8.15,8.16,476500.0,4.5078,4.5133,4.5023,4.5078,476500.0
2006-10-13 13:40:00,8.16,8.17,8.16,8.17,85200.0,4.5078,4.5133,4.5078,4.5133,85200.0
2006-10-13 13:50:00,8.16,8.17,8.16,8.16,82600.0,4.5078,4.5133,4.5078,4.5078,82600.0
2006-10-13 14:00:00,8.16,8.17,8.16,8.16,112500.0,4.5078,4.5133,4.5078,4.5078,112500.0
2006-10-13 14:10:00,8.16,8.17,8.16,8.17,183500.0,4.5078,4.5133,4.5078,4.5133,183500.0
2006-10-13 14:20:00,8.16,8.17,8.16,8.16,194900.0,4.5078,4.5133,4.5078,4.5078,194900.0
2006-10-13 14:30:00,8.16,8.17,8.15,8.15,398700.0,4.5078,4.5133,4.5023,4.5023,398700.0
2006-10-13 14:40:00,8.15,8.16,8.15,8.16,160800.0,4.5023,4.5078,4.5023,4.5078,160800.0
2006-10-13 14:50:00,8.16,8.16,8.15,8.15,187900.0,4.5078,4.5078,4.5023,4.5023,187900.0
2006-10-13 15:00:00,8.15,8.16,8.14,8.15,582700.0,4.5023,4.5078,4.4968,4.5023,582700.0
2006-10-13 15:10:00,8.15,8.15,8.13,8.13,315900.0,4.5023,4.5023,4.4912,4.4912,315900.0
2006-10-13 15:20:00,8.14,8.14,8.13,8.13,656000.0,4.4968,4.4968,4.4912,4.4912,656000.0
2006-10-13 15:30:00,8.13,8.14,8.13,8.13,238000.0,4.4912,4.4968,4.4912,4.4912,238000.0
2006-10-13 15:40:00,8.14,8.17,8.13,8.17,659400.0,4.4968,4.5133,4.4912,4.5133,659400.0
2006-10-13 15:50:00,8.17,8.18,8.16,8.16,1328200.0,4.5133,4.5189,4.5078,4.5078,1328200.0
2006-10-16 09:30:00,8.17,8.18,8.12,8.12,614800.0,4.5133,4.5189,4.4857,4.4857,614800.0
2006-10-16 09:40:00,8.13,8.14,8.12,8.13,197400.0,4.4912,4.4968,4.4857,4.4912,197400.0
2006-10-16 09:50:00,8.14,8.15,8.13,8.14,470900.0,4.4968,4.5023,4.4912,4.4968,470900.0
2006-10-16 10:00:00,8.14,8.15,8.13,8.14,405400.0,4.4968,4.5023,4.4912,4.4968,405400.0
2006-10-16 10:10:00,8.15,8.17,8.13,8.15,1055300.0,4.5023,4.5133,4.4912,4.5023,1055300.0
2006-10-16 10:20:00,8.14,8.15,8.1,8.1,836500.0,4.4968,4.5023,4.4747,4.4747,836500.0
2006-10-16 10:30:00,8.1,8.11,8.08,8.11,725600.0,4.4747,4.4802,4.4636,4.4802,725600.0
2006-10-16 10:40:00,8.1,8.11,8.1,8.11,342400.0,4.4747,4.4802,4.4747,4.4802,342400.0
2006-10-16 10:50:00,8.1,8.13,8.1,8.1,352400.0,4.4747,4.4912,4.4747,4.4747,352400.0
2006-10-16 11:00:00,8.1,8.11,8.09,8.09,390000.0,4.4747,4.4802,4.4691,4.4691,390000.0
2006-10-16 11:10:00,8.1,8.1,8.09,8.09,435700.0,4.4747,4.4747,4.4691,4.4691,435700.0
2006-10-16 11:20:00,8.09,8.13,8.09,8.13,699300.0,4.4691,4.4912,4.4691,4.4912,699300.0
2006-10-16 11:30:00,8.12,8.13,8.12,8.12,148500.0,4.4857,4.4912,4.4857,4.4857,148500.0
2006-10-16 11:40:00,8.13,8.13,8.11,8.11,177100.0,4.4912,4.4912,4.4802,4.4802,177100.0
2006-10-16 11:50:00,8.11,8.12,8.1,8.11,260400.0,4.4802,4.4857,4.4747,4.4802,260400.0
2006-10-16 12:00:00,8.1,8.12,8.1,8.11,161500.0,4.4747,4.4857,4.4747,4.4802,161500.0
2006-10-16 12:10:00,8.11,8.12,8.11,8.12,102500.0,4.4802,4.4857,4.4802,4.4857,102500.0
2006-10-16 12:20:00,8.11,8.12,8.11,8.11,90100.0,4.4802,4.4857,4.4802,4.4802,90100.0
2006-10-16 12:30:00,8.11,8.12,8.1,8.1,183200.0,4.4802,4.4857,4.4747,4.4747,183200.0
2006-10-16 12:40:00,8.11,8.11,8.1,8.11,141400.0,4.4802,4.4802,4.4747,4.4802,141400.0
2006-10-16 12:50:00,8.1,8.11,8.1,8.11,103100.0,4.4747,4.4802,4.4747,4.4802,103100.0
2006-10-16 13:00:00,8.11,8.11,8.1,8.11,199400.0,4.4802,4.4802,4.4747,4.4802,199400.0
2006-10-16 13:10:00,8.1,8.12,8.1,8.11,160700.0,4.4747,4.4857,4.4747,4.4802,160700.0
2006-10-16 13:20:00,8.11,8.12,8.1,8.11,146900.0,4.4802,4.4857,4.4747,4.4802,146900.0
2006-10-16 13:30:00,8.11,8.12,8.11,8.11,55400.0,4.4802,4.4857,4.4802,4.4802,55400.0
2006-10-16 13:40:00,8.11,8.12,8.11,8.11,99900.0,4.4802,4.4857,4.4802,4.4802,99900.0
2006-10-16 13:50:00,8.11,8.12,8.11,8.12,128300.0,4.4802,4.4857,4.4802,4.4857,128300.0
2006-10-16 14:00:00,8.11,8.12,8.11,8.11,194400.0,4.4802,4.4857,4.4802,4.4802,194400.0
2006-10-16 14:10:00,8.12,8.12,8.11,8.11,141500.0,4.4857,4.4857,4.4802,4.4802,141500.0
2006-10-16 14:20:00,8.11,8.12,8.11,8.12,284500.0,4.4802,4.4857,4.4802,4.4857,284500.0
2006-10-16 14:30:00,8.11,8.12,8.11,8.11,165800.0,4.4802,4.4857,4.4802,4.4802,165800.0
2006-10-16 14:40:00,8.12,8.12,8.11,8.11,240100.0,4.4857,4.4857,4.4802,4.4802,240100.0
2006-10-16 14:50:00,8.12,8.12,8.1,8.11,299300.0,4.4857,4.4857,4.4747,4.4802,299300.0
2006-10-16 15:00:00,8.11,8.11,8.1,8.1,315400.0,4.4802,4.4802,4.4747,4.4747,315400.0
2006-10-16 15:10:00,8.11,8.11,8.09,8.1,663700.0,4.4802,4.4802,4.4691,4.4747,663700.0
2006-10-16 15:20:00,8.09,8.1,8.09,8.09,180500.0,4.4691,4.4747,4.4691,4.4691,180500.0
2006-10-16 15:30:00,8.09,8.1,8.09,8.09,210200.0,4.4691,4.4747,4.4691,4.4691,210200.0
2006-10-16 15:40:00,8.09,8.1,8.09,8.1,282200.0,4.4691,4.4747,4.4691,4.4747,282200.0
2006-10-16 15:50:00,8.09,8.1,8.08,8.08,831500.0,4.4691,4.4747,4.4636,4.4636,831500.0
2006-10-17 09:30:00,7.99,8.0,7.85,7.96,4125600.0,4.4139,4.4194,4.3366,4.3973,4125600.0
2006-10-17 09:40:00,7.96,7.99,7.95,7.97,1332600.0,4.3973,4.4139,4.3918,4.4028,1332600.0
2006-10-17 09:50:00,7.98,8.0,7.97,8.0,1072400.0,4.4084,4.4194,4.4028,4.4194,1072400.0
2006-10-17 10:00:00,8.0,8.0,7.97,7.98,969800.0,4.4194,4.4194,4.4028,4.4084,969800.0
2006-10-17 10:10:00,7.99,8.0,7.98,8.0,378000.0,4.4139,4.4194,4.4084,4.4194,378000.0
2006-10-17 10:20:00,7.99,8.0,7.99,8.0,319900.0,4.4139,4.4194,4.4139,4.4194,319900.0
2006-10-17 10:30:00,8.0,8.0,7.98,7.98,377400.0,4.4194,4.4194,4.4084,4.4084,377400.0
2006-10-17 10:40:00,7.99,7.99,7.97,7.97,458300.0,4.4139,4.4139,4.4028,4.4028,458300.0
2006-10-17 10:50:00,7.98,7.98,7.96,7.96,561000.0,4.4084,4.4084,4.3973,4.3973,561000.0
2006-10-17 11:00:00,7.96,7.97,7.94,7.97,302500.0,4.3973,4.4028,4.3863,4.4028,302500.0
2006-10-17 11:10:00,7.96,7.97,7.96,7.96,319300.0,4.3973,4.4028,4.3973,4.3973,319300.0
2006-10-17 11:20:00,7.96,7.97,7.95,7.96,554400.0,4.3973,4.4028,4.3918,4.3973,554400.0
2006-10-17 11:30:00,7.95,7.96,7.94,7.94,621600.0,4.3918,4.3973,4.3863,4.3863,621600.0
2006-10-17 11:40:00,7.95,7.95,7.9,7.94,1699600.0,4.3918,4.3918,4.3642,4.3863,1699600.0
2006-10-17 11:50:00,7.93,7.97,7.93,7.97,1136800.0,4.3807,4.4028,4.3807,4.4028,1136800.0
2006-10-17 12:00:00,7.97,7.97,7.95,7.96,776300.0,4.4028,4.4028,4.3918,4.3973,776300.0
2006-10-17 12:10:00,7.96,7.97,7.95,7.97,545800.0,4.3973,4.4028,4.3918,4.4028,545800.0
2006-10-17 12:20:00,7.97,8.0,7.96,7.96,732300.0,4.4028,4.4194,4.3973,4.3973,732300.0
2006-10-17 12:30:00,7.97,7.97,7.96,7.97,189300.0,4.4028,4.4028,4.3973,4.4028,189300.0
2006-10-17 12:40:00,7.96,7.97,7.96,7.97,402500.0,4.3973,4.4028,4.3973,4.4028,402500.0
2006-10-17 12:50:00,7.97,7.97,7.95,7.95,3789900.0,4.4028,4.4028,4.3918,4.3918,3789900.0
2006-10-17 13:00:00,7.96,7.96,7.95,7.95,227300.0,4.3973,4.3973,4.3918,4.3918,227300.0
2006-10-17 13:10:00,7.96,7.96,7.95,7.96,115200.0,4.3973,4.3973,4.3918,4.3973,115200.0
2006-10-17 13:20:00,7.95,7.96,7.95,7.96,286900.0,4.3918,4.3973,4.3918,4.3973,286900.0
2006-10-17 13:30:00,7.96,7.97,7.95,7.97,225400.0,4.3973,4.4028,4.3918,4.4028,225400.0
2006-10-17 13:40:00,7.96,7.97,7.96,7.96,154400.0,4.3973,4.4028,4.3973,4.3973,154400.0
2006-10-17 13:50:00,7.96,7.99,7.96,7.98,691900.0,4.3973,4.4139,4.3973,4.4084,691900.0
2006-10-17 14:00:00,7.98,7.99,7.98,7.99,250200.0,4.4084,4.4139,4.4084,4.4139,250200.0
2006-10-17 14:10:00,7.98,7.99,7.98,7.99,166300.0,4.4084,4.4139,4.4084,4.4139,166300.0
2006-10-17 14:20:00,7.98,7.99,7.98,7.99,64500.0,4.4084,4.4139,4.4084,4.4139,64500.0
2006-10-17 14:30:00,7.98,7.99,7.98,7.99,188300.0,4.4084,4.4139,4.4084,4.4139,188300.0
2006-10-17 14:40:00,7.98,7.99,7.97,7.98,290900.0,4.4084,4.4139,4.4028,4.4084,290900.0
2006-10-17 14:50:00,7.97,8.0,7.97,8.0,879300.0,4.4028,4.4194,4.4028,4.4194,879300.0
2006-10-17 15:00:00,8.0,8.01,7.99,8.01,828600.0,4.4194,4.4249,4.4139,4.4249,828600.0
2006-10-17 15:10:00,8.0,8.01,8.0,8.01,147200.0,4.4194,4.4249,4.4194,4.4249,147200.0
2006-10-17 15:20:00,8.0,8.02,8.0,8.01,492600.0,4.4194,4.4305,4.4194,4.4249,492600.0
2006-10-17 15:30:00,8.02,8.02,8.0,8.01,1069000.0,4.4305,4.4305,4.4194,4.4249,1069000.0
2006-10-17 15:40:00,8.0,8.02,8.0,8.01,269500.0,4.4194,4.4305,4.4194,4.4249,269500.0
2006-10-17 15:50:00,8.01,8.03,8.01,8.03,972700.0,4.4249,4.436,4.4249,4.436,972700.0
2006-10-18 09:30:00,8.05,8.09,8.03,8.08,747100.0,4.447,4.4691,4.436,4.4636,747100.0
2006-10-18 09:40:00,8.09,8.11,8.07,8.11,559600.0,4.4691,4.4802,4.4581,4.4802,559600.0
2006-10-18 09:50:00,8.11,8.15,8.08,8.09,1150700.0,4.4802,4.5023,4.4636,4.4691,1150700.0
2006-10-18 10:00:00,8.09,8.12,8.08,8.09,1078800.0,4.4691,4.4857,4.4636,4.4691,1078800.0
2006-10-18 10:10:00,8.09,8.1,8.08,8.1,207400.0,4.4691,4.4747,4.4636,4.4747,207400.0
2006-10-18 10:20:00,8.09,8.1,8.02,8.03,1207200.0,4.4691,4.4747,4.4305,4.436,1207200.0
2006-10-18 10:30:00,8.03,8.06,8.02,8.06,651100.0,4.436,4.4526,4.4305,4.4526,651100.0
2006-10-18 10:40:00,8.06,8.07,8.05,8.05,356300.0,4.4526,4.4581,4.447,4.447,356300.0
2006-10-18 10:50:00,8.06,8.07,8.05,8.05,497200.0,4.4526,4.4581,4.447,4.447,497200.0
2006-10-18 11:00:00,8.06,8.06,8.05,8.05,396900.0,4.4526,4.4526,4.447,4.447,396900.0
2006-10-18 11:10:00,8.05,8.07,8.05,8.07,364300.0,4.447,4.4581,4.447,4.4581,364300.0
2006-10-18 11:20:00,8.07,8.08,8.06,8.08,365300.0,4.4581,4.4636,4.4526,4.4636,365300.0
2006-10-18 11:30:00,8.08,8.08,8.06,8.08,227200.0,4.4636,4.4636,4.4526,4.4636,227200.0
2006-10-18 11:40:00,8.07,8.15,8.05,8.06,1113800.0,4.4581,4.5023,4.447,4.4526,1113800.0
2006-10-18 11:50:00,8.06,8.08,8.05,8.06,453400.0,4.4526,4.4636,4.447,4.4526,453400.0
2006-10-18 12:00:00,8.05,8.07,8.05,8.06,224200.0,4.447,4.4581,4.447,4.4526,224200.0
2006-10-18 12:10:00,8.05,8.06,8.05,8.05,159800.0,4.447,4.4526,4.447,4.447,159800.0
2006-10-18 12:20:00,8.06,8.06,8.05,8.06,100200.0,4.4526,4.4526,4.447,4.4526,100200.0
2006-10-18 12:30:00,8.05,8.06,8.05,8.05,231600.0,4.447,4.4526,4.447,4.447,231600.0
2006-10-18 12:40:00,8.06,8.06,8.05,8.05,202800.0,4.4526,4.4526,4.447,4.447,202800.0
2006-10-18 12:50:00,8.06,8.07,8.05,8.05,409500.0,4.4526,4.4581,4.447,4.447,409500.0
2006-10-18 13:00:00,8.06,8.06,8.05,8.06,210500.0,4.4526,4.4526,4.447,4.4526,210500.0
2006-10-18 13:10:00,8.05,8.06,8.05,8.06,172900.0,4.447,4.4526,4.447,4.4526,172900.0
2006-10-18 13:20:00,8.06,8.06,8.05,8.06,244600.0,4.4526,4.4526,4.447,4.4526,244600.0
2006-10-18 13:30:00,8.06,8.06,8.04,8.05,1869300.0,4.4526,4.4526,4.4415,4.447,1869300.0
2006-10-18 13:40:00,8.05,8.09,8.05,8.07,500500.0,4.447,4.4691,4.447,4.4581,500500.0
2006-10-18 13:50:00,8.07,8.09,8.06,8.09,360100.0,4.4581,4.4691,4.4526,4.4691,360100.0
2006-10-18 14:00:00,8.08,8.09,8.06,8.07,219000.0,4.4636,4.4691,4.4526,4.4581,219000.0
2006-10-18 14:10:00,8.07,8.07,8.05,8.06,209000.0,4.4581,4.4581,4.447,4.4526,209000.0
2006-10-18 14:20:00,8.05,8.06,8.05,8.05,197500.0,4.447,4.4526,4.447,4.447,197500.0
2006-10-18 14:30:00,8.05,8.06,8.05,8.05,296200.0,4.447,4.4526,4.447,4.447,296200.0
2006-10-18 14:40:00,8.05,8.07,8.05,8.07,367800.0,4.447,4.4581,4.447,4.4581,367800.0
2006-10-18 14:50:00,8.06,8.08,8.05,8.08,520700.0,4.4526,4.4636,4.447,4.4636,520700.0
2006-10-18 15:00:00,8.07,8.09,8.06,8.07,347300.0,4.4581,4.4691,4.4526,4.4581,347300.0
2006-10-18 15:10:00,8.08,8.09,8.06,8.06,404500.0,4.4636,4.4691,4.4526,4.4526,404500.0
2006-10-18 15:20:00,8.06,8.07,8.06,8.06,203700.0,4.4526,4.4581,4.4526,4.4526,203700.0
2006-10-18 15:30:00,8.06,8.07,8.05,8.05,190100.0,4.4526,4.4581,4.447,4.447,190100.0
2006-10-18 15:40:00,8.06,8.06,8.05,8.05,215000.0,4.4526,4.4526,4.447,4.447,215000.0
2006-10-18 15:50:00,8.06,8.06,8.04,8.05,589800.0,4.4526,4.4526,4.4415,4.447,589800.0
2006-10-19 09:30:00,8.01,8.07,8.01,8.02,370500.0,4.4249,4.4581,4.4249,4.4305,370500.0
2006-10-19 09:40:00,8.03,8.03,8.02,8.02,194800.0,4.436,4.436,4.4305,4.4305,194800.0
2006-10-19 09:50:00,8.03,8.03,8.01,8.02,218500.0,4.436,4.436,4.4249,4.4305,218500.0
2006-10-19 10:00:00,8.01,8.03,7.97,8.01,1464500.0,4.4249,4.436,4.4028,4.4249,1464500.0
2006-10-19 10:10:00,8.01,8.02,8.0,8.02,661600.0,4.4249,4.4305,4.4194,4.4305,661600.0
2006-10-19 10:20:00,8.03,8.03,8.01,8.02,170900.0,4.436,4.436,4.4249,4.4305,170900.0
2006-10-19 10:30:00,8.02,8.02,8.01,8.02,100300.0,4.4305,4.4305,4.4249,4.4305,100300.0
2006-10-19 10:40:00,8.02,8.02,8.01,8.02,84400.0,4.4305,4.4305,4.4249,4.4305,84400.0
2006-10-19 10:50:00,8.02,8.02,8.01,8.02,285600.0,4.4305,4.4305,4.4249,4.4305,285600.0
2006-10-19 11:00:00,8.03,8.03,8.0,8.0,244000.0,4.436,4.436,4.4194,4.4194,244000.0
2006-10-19 11:10:00,8.01,8.01,8.0,8.01,168200.0,4.4249,4.4249,4.4194,4.4249,168200.0
2006-10-19 11:20:00,8.01,8.02,8.0,8.01,313300.0,4.4249,4.4305,4.4194,4.4249,313300.0
2006-10-19 11:30:00,8.01,8.02,8.0,8.01,180400.0,4.4249,4.4305,4.4194,4.4249,180400.0
2006-10-19 11:40:00,8.01,8.02,8.0,8.01,211800.0,4.4249,4.4305,4.4194,4.4249,211800.0
2006-10-19 11:50:00,8.02,8.03,8.01,8.02,219800.0,4.4305,4.436,4.4249,4.4305,219800.0
2006-10-19 12:00:00,8.03,8.03,8.01,8.02,156000.0,4.436,4.436,4.4249,4.4305,156000.0
2006-10-19 12:10:00,8.01,8.02,8.01,8.02,154200.0,4.4249,4.4305,4.4249,4.4305,154200.0
2006-10-19 12:20:00,8.01,8.02,8.01,8.01,144500.0,4.4249,4.4305,4.4249,4.4249,144500.0
2006-10-19 12:30:00,8.01,8.02,8.01,8.01,53800.0,4.4249,4.4305,4.4249,4.4249,53800.0
2006-10-19 12:40:00,8.02,8.02,8.01,8.02,136700.0,4.4305,4.4305,4.4249,4.4305,136700.0
2006-10-19 12:50:00,8.02,8.02,8.01,8.01,257900.0,4.4305,4.4305,4.4249,4.4249,257900.0
2006-10-19 13:00:00,8.02,8.02,8.01,8.01,138700.0,4.4305,4.4305,4.4249,4.4249,138700.0
2006-10-19 13:10:00,8.01,8.03,8.01,8.02,446800.0,4.4249,4.436,4.4249,4.4305,446800.0
2006-10-19 13:20:00,8.02,8.03,8.02,8.03,118100.0,4.4305,4.436,4.4305,4.436,118100.0
2006-10-19 13:30:00,8.02,8.03,8.02,8.03,219300.0,4.4305,4.436,4.4305,4.436,219300.0
2006-10-19 13:40:00,8.03,8.06,8.02,8.05,593400.0,4.436,4.4526,4.4305,4.447,593400.0
2006-10-19 13:50:00,8.05,8.07,8.05,8.06,284700.0,4.447,4.4581,4.447,4.4526,284700.0
2006-10-19 14:00:00,8.06,8.07,8.05,8.06,292800.0,4.4526,4.4581,4.447,4.4526,292800.0
2006-10-19 14:10:00,8.07,8.07,8.05,8.06,326100.0,4.4581,4.4581,4.447,4.4526,326100.0
2006-10-19 14:20:00,8.05,8.06,8.05,8.05,109900.0,4.447,4.4526,4.447,4.447,109900.0
2006-10-19 14:30:00,8.05,8.06,8.03,8.05,795900.0,4.447,4.4526,4.436,4.447,795900.0
2006-10-19 14:40:00,8.04,8.05,8.01,8.03,778500.0,4.4415,4.447,4.4249,4.436,778500.0
2006-10-19 14:50:00,8.02,8.05,8.02,8.03,368400.0,4.4305,4.447,4.4305,4.436,368400.0
2006-10-19 15:00:00,8.04,8.04,8.03,8.03,136300.0,4.4415,4.4415,4.436,4.436,136300.0
2006-10-19 15:10:00,8.03,8.04,8.03,8.03,166500.0,4.436,4.4415,4.436,4.436,166500.0
2006-10-19 15:20:00,8.04,8.04,8.03,8.03,157600.0,4.4415,4.4415,4.436,4.436,157600.0
2006-10-19 15:30:00,8.03,8.04,8.03,8.04,258300.0,4.436,4.4415,4.436,4.4415,258300.0
2006-10-19 15:40:00,8.04,8.04,8.02,8.02,391100.0,4.4415,4.4415,4.4305,4.4305,391100.0
2006-10-19 15:50:00,8.02,8.04,8.02,8.02,675400.0,4.4305,4.4415,4.4305,4.4305,675400.0
2006-10-20 09:30:00,8.07,8.07,8.0,8.01,1281300.0,4.4581,4.4581,4.4194,4.4249,1281300.0
2006-10-20 09:40:00,8.01,8.02,7.97,8.0,847800.0,4.4249,4.4305,4.4028,4.4194,847800.0
2006-10-20 09:50:00,8.0,8.0,7.93,7.98,1011700.0,4.4194,4.4194,4.3807,4.4084,1011700.0
2006-10-20 10:00:00,7.98,8.02,7.98,8.0,483600.0,4.4084,4.4305,4.4084,4.4194,483600.0
2006-10-20 10:10:00,8.01,8.01,7.99,8.01,528500.0,4.4249,4.4249,4.4139,4.4249,528500.0
2006-10-20 10:20:00,8.0,8.01,8.0,8.01,146200.0,4.4194,4.4249,4.4194,4.4249,146200.0
2006-10-20 10:30:00,8.01,8.01,8.0,8.0,189200.0,4.4249,4.4249,4.4194,4.4194,189200.0
2006-10-20 10:40:00,8.0,8.03,8.0,8.0,365500.0,4.4194,4.436,4.4194,4.4194,365500.0
2006-10-20 10:50:00,8.01,8.01,7.99,8.0,1620800.0,4.4249,4.4249,4.4139,4.4194,1620800.0
2006-10-20 11:00:00,8.01,8.01,8.0,8.0,599300.0,4.4249,4.4249,4.4194,4.4194,599300.0
2006-10-20 11:10:00,8.0,8.01,7.99,8.0,520900.0,4.4194,4.4249,4.4139,4.4194,520900.0
2006-10-20 11:20:00,7.99,8.0,7.97,7.99,1670300.0,4.4139,4.4194,4.4028,4.4139,1670300.0
2006-10-20 11:30:00,7.99,7.99,7.97,7.98,405900.0,4.4139,4.4139,4.4028,4.4084,405900.0
2006-10-20 11:40:00,7.97,7.98,7.95,7.96,770400.0,4.4028,4.4084,4.3918,4.3973,770400.0
2006-10-20 11:50:00,7.96,7.97,7.95,7.96,672300.0,4.3973,4.4028,4.3918,4.3973,672300.0
2006-10-20 12:00:00,7.96,7.97,7.95,7.95,432300.0,4.3973,4.4028,4.3918,4.3918,432300.0
2006-10-20 12:10:00,7.95,7.97,7.95,7.96,503200.0,4.3918,4.4028,4.3918,4.3973,503200.0
2006-10-20 12:20:00,7.96,7.97,7.96,7.96,515200.0,4.3973,4.4028,4.3973,4.3973,515200.0
2006-10-20 12:30:00,7.96,7.97,7.93,7.93,890900.0,4.3973,4.4028,4.3807,4.3807,890900.0
2006-10-20 12:40:00,7.93,7.98,7.93,7.96,844400.0,4.3807,4.4084,4.3807,4.3973,844400.0
2006-10-20 12:50:00,7.96,8.0,7.95,7.99,1464600.0,4.3973,4.4194,4.3918,4.4139,1464600.0
2006-10-20 13:00:00,7.98,8.0,7.98,7.98,159600.0,4.4084,4.4194,4.4084,4.4084,159600.0
2006-10-20 13:10:00,7.98,8.03,7.98,8.03,2077300.0,4.4084,4.436,4.4084,4.436,2077300.0
2006-10-20 13:20:00,8.03,8.04,8.01,8.02,686400.0,4.436,4.4415,4.4249,4.4305,686400.0
2006-10-20 13:30:00,8.02,8.02,8.0,8.01,138900.0,4.4305,4.4305,4.4194,4.4249,138900.0
2006-10-20 13:40:00,8.0,8.02,8.0,8.01,176500.0,4.4194,4.4305,4.4194,4.4249,176500.0
2006-10-20 13:50:00,8.01,8.03,8.01,8.02,199700.0,4.4249,4.436,4.4249,4.4305,199700.0
2006-10-20 14:00:00,8.02,8.03,8.01,8.02,156100.0,4.4305,4.436,4.4249,4.4305,156100.0
2006-10-20 14:10:00,8.02,8.03,8.02,8.02,80100.0,4.4305,4.436,4.4305,4.4305,80100.0
2006-10-20 14:20:00,8.02,8.03,8.02,8.02,102300.0,4.4305,4.436,4.4305,4.4305,102300.0
2006-10-20 14:30:00,8.02,8.03,8.01,8.02,311300.0,4.4305,4.436,4.4249,4.4305,311300.0
2006-10-20 14:40:00,8.02,8.03,8.01,8.02,248200.0,4.4305,4.436,4.4249,4.4305,248200.0
2006-10-20 14:50:00,8.03,8.03,8.02,8.02,232900.0,4.436,4.436,4.4305,4.4305,232900.0
2006-10-20 15:00:00,8.02,8.03,8.02,8.03,249600.0,4.4305,4.436,4.4305,4.436,249600.0
2006-10-20 15:10:00,8.02,8.03,8.02,8.03,353400.0,4.4305,4.436,4.4305,4.436,353400.0
2006-10-20 15:20:00,8.03,8.03,8.02,8.02,449300.0,4.436,4.436,4.4305,4.4305,449300.0
2006-10-20 15:30:00,8.02,8.03,8.02,8.02,722400.0,4.4305,4.436,4.4305,4.4305,722400.0
2006-10-20 15:40:00,8.02,8.03,8.0,8.01,574800.0,4.4305,4.436,4.4194,4.4249,574800.0
2006-10-20 15:50:00,8.01,8.01,8.0,8.0,712200.0,4.4249,4.4249,4.4194,4.4194,712200.0
2006-10-23 09:30:00,7.86,7.95,7.81,7.94,2658800.0,4.3421,4.3918,4.3145,4.3863,2658800.0
2006-10-23 09:40:00,7.94,7.97,7.88,7.97,1962800.0,4.3863,4.4028,4.3531,4.4028,1962800.0
2006-10-23 09:50:00,7.96,8.03,7.96,8.02,1922900.0,4.3973,4.436,4.3973,4.4305,1922900.0
2006-10-23 10:00:00,8.02,8.03,8.0,8.0,1120100.0,4.4305,4.436,4.4194,4.4194,1120100.0
2006-10-23 10:10:00,8.0,8.01,7.89,7.93,2165700.0,4.4194,4.4249,4.3586,4.3807,2165700.0
2006-10-23 10:20:00,7.93,7.94,7.88,7.89,656600.0,4.3807,4.3863,4.3531,4.3586,656600.0
2006-10-23 10:30:00,7.88,7.93,7.87,7.91,1695700.0,4.3531,4.3807,4.3476,4.3697,1695700.0
2006-10-23 10:40:00,7.91,7.94,7.9,7.91,805900.0,4.3697,4.3863,4.3642,4.3697,805900.0
2006-10-23 10:50:00,7.91,7.91,7.89,7.89,779800.0,4.3697,4.3697,4.3586,4.3586,779800.0
2006-10-23 11:00:00,7.89,7.98,7.88,7.9,1254600.0,4.3586,4.4084,4.3531,4.3642,1254600.0
2006-10-23 11:10:00,7.9,7.91,7.89,7.9,961900.0,4.3642,4.3697,4.3586,4.3642,961900.0
2006-10-23 11:20:00,7.89,7.9,7.88,7.89,533800.0,4.3586,4.3642,4.3531,4.3586,533800.0
2006-10-23 11:30:00,7.89,7.89,7.87,7.87,742800.0,4.3586,4.3586,4.3476,4.3476,742800.0
2006-10-23 11:40:00,7.87,7.88,7.86,7.86,589900.0,4.3476,4.3531,4.3421,4.3421,589900.0
2006-10-23 11:50:00,7.86,7.89,7.86,7.86,1133200.0,4.3421,4.3586,4.3421,4.3421,1133200.0
2006-10-23 12:00:00,7.87,7.9,7.86,7.9,752400.0,4.3476,4.3642,4.3421,4.3642,752400.0
2006-10-23 12:10:00,7.89,7.9,7.88,7.89,712300.0,4.3586,4.3642,4.3531,4.3586,712300.0
2006-10-23 12:20:00,7.9,7.9,7.87,7.88,932200.0,4.3642,4.3642,4.3476,4.3531,932200.0
2006-10-23 12:30:00,7.88,7.89,7.88,7.88,242400.0,4.3531,4.3586,4.3531,4.3531,242400.0
2006-10-23 12:40:00,7.89,7.89,7.87,7.87,367200.0,4.3586,4.3586,4.3476,4.3476,367200.0
2006-10-23 12:50:00,7.87,7.88,7.87,7.87,290400.0,4.3476,4.3531,4.3476,4.3476,290400.0
2006-10-23 13:00:00,7.87,7.88,7.87,7.87,341000.0,4.3476,4.3531,4.3476,4.3476,341000.0
2006-10-23 13:10:00,7.88,7.88,7.87,7.87,279400.0,4.3531,4.3531,4.3476,4.3476,279400.0
2006-10-23 13:20:00,7.88,7.88,7.86,7.87,818000.0,4.3531,4.3531,4.3421,4.3476,818000.0
2006-10-23 13:30:00,7.86,7.88,7.86,7.87,504400.0,4.3421,4.3531,4.3421,4.3476,504400.0
2006-10-23 13:40:00,7.87,7.88,7.87,7.87,209600.0,4.3476,4.3531,4.3476,4.3476,209600.0
2006-10-23 13:50:00,7.87,7.89,7.87,7.89,611600.0,4.3476,4.3586,4.3476,4.3586,611600.0
2006-10-23 14:00:00,7.89,7.89,7.87,7.87,287400.0,4.3586,4.3586,4.3476,4.3476,287400.0
2006-10-23 14:10:00,7.88,7.88,7.87,7.88,181000.0,4.3531,4.3531,4.3476,4.3531,181000.0
2006-10-23 14:20:00,7.87,7.88,7.87,7.88,600800.0,4.3476,4.3531,4.3476,4.3531,600800.0
2006-10-23 14:30:00,7.87,7.89,7.87,7.88,601200.0,4.3476,4.3586,4.3476,4.3531,601200.0
2006-10-23 14:40:00,7.88,7.89,7.88,7.88,243600.0,4.3531,4.3586,4.3531,4.3531,243600.0
2006-10-23 14:50:00,7.88,7.91,7.88,7.89,853100.0,4.3531,4.3697,4.3531,4.3586,853100.0
2006-10-23 15:00:00,7.89,7.91,7.89,7.9,232300.0,4.3586,4.3697,4.3586,4.3642,232300.0
2006-10-23 15:10:00,7.91,7.91,7.9,7.9,316400.0,4.3697,4.3697,4.3642,4.3642,316400.0
2006-10-23 15:20:00,7.9,7.91,7.89,7.9,709900.0,4.3642,4.3697,4.3586,4.3642,709900.0
2006-10-23 15:30:00,7.89,7.9,7.89,7.9,451400.0,4.3586,4.3642,4.3586,4.3642,451400.0
2006-10-23 15:40:00,7.9,7.91,7.89,7.89,826400.0,4.3642,4.3697,4.3586,4.3586,826400.0
2006-10-23 15:50:00,7.89,7.9,7.88,7.89,1180800.0,4.3586,4.3642,4.3531,4.3586,1180800.0
2006-10-24 09:30:00,8.02,8.04,7.95,8.03,1916400.0,4.4305,4.4415,4.3918,4.436,1916400.0
2006-10-24 09:40:00,8.04,8.05,8.02,8.04,1019000.0,4.4415,4.447,4.4305,4.4415,1019000.0
2006-10-24 09:50:00,8.04,8.04,8.02,8.03,829200.0,4.4415,4.4415,4.4305,4.436,829200.0
2006-10-24 10:00:00,8.03,8.05,8.02,8.04,1100800.0,4.436,4.447,4.4305,4.4415,1100800.0
2006-10-24 10:10:00,8.04,8.06,8.04,8.06,806400.0,4.4415,4.4526,4.4415,4.4526,806400.0
2006-10-24 10:20:00,8.06,8.1,8.06,8.08,1668200.0,4.4526,4.4747,4.4526,4.4636,1668200.0
2006-10-24 10:30:00,8.08,8.1,8.08,8.09,928200.0,4.4636,4.4747,4.4636,4.4691,928200.0
2006-10-24 10:40:00,8.1,8.12,8.08,8.12,1346400.0,4.4747,4.4857,4.4636,4.4857,1346400.0
2006-10-24 10:50:00,8.12,8.15,8.12,8.15,1117500.0,4.4857,4.5023,4.4857,4.5023,1117500.0
2006-10-24 11:00:00,8.15,8.15,8.11,8.14,626400.0,4.5023,4.5023,4.4802,4.4968,626400.0
2006-10-24 11:10:00,8.14,8.15,8.13,8.13,643500.0,4.4968,4.5023,4.4912,4.4912,643500.0
2006-10-24 11:20:00,8.14,8.15,8.13,8.14,642400.0,4.4968,4.5023,4.4912,4.4968,642400.0
2006-10-24 11:30:00,8.15,8.15,8.11,8.11,1036800.0,4.5023,4.5023,4.4802,4.4802,1036800.0
2006-10-24 11:40:00,8.12,8.13,8.1,8.12,679100.0,4.4857,4.4912,4.4747,4.4857,679100.0
2006-10-24 11:50:00,8.12,8.13,8.11,8.11,502900.0,4.4857,4.4912,4.4802,4.4802,502900.0
2006-10-24 12:00:00,8.12,8.16,8.11,8.15,1674100.0,4.4857,4.5078,4.4802,4.5023,1674100.0
2006-10-24 12:10:00,8.15,8.16,8.12,8.12,562400.0,4.5023,4.5078,4.4857,4.4857,562400.0
2006-10-24 12:20:00,8.12,8.14,8.12,8.14,427900.0,4.4857,4.4968,4.4857,4.4968,427900.0
2006-10-24 12:30:00,8.13,8.14,8.13,8.13,363400.0,4.4912,4.4968,4.4912,4.4912,363400.0
2006-10-24 12:40:00,8.14,8.15,8.13,8.15,254500.0,4.4968,4.5023,4.4912,4.5023,254500.0
2006-10-24 12:50:00,8.15,8.15,8.1,8.1,494500.0,4.5023,4.5023,4.4747,4.4747,494500.0
2006-10-24 13:00:00,8.1,8.12,8.1,8.12,484100.0,4.4747,4.4857,4.4747,4.4857,484100.0
2006-10-24 13:10:00,8.12,8.14,8.11,8.13,477400.0,4.4857,4.4968,4.4802,4.4912,477400.0
2006-10-24 13:20:00,8.12,8.14,8.12,8.13,299800.0,4.4857,4.4968,4.4857,4.4912,299800.0
2006-10-24 13:30:00,8.13,8.17,8.13,8.16,833900.0,4.4912,4.5133,4.4912,4.5078,833900.0
2006-10-24 13:40:00,8.16,8.17,8.15,8.16,584300.0,4.5078,4.5133,4.5023,4.5078,584300.0
2006-10-24 13:50:00,8.18,8.2,8.17,8.19,765300.0,4.5189,4.5299,4.5133,4.5244,765300.0
2006-10-24 14:00:00,8.2,8.28,8.19,8.27,2125500.0,4.5299,4.5741,4.5244,4.5686,2125500.0
2006-10-24 14:10:00,8.26,8.27,8.23,8.24,886400.0,4.563,4.5686,4.5465,4.552,886400.0
2006-10-24 14:20:00,8.24,8.25,8.23,8.23,890300.0,4.552,4.5575,4.5465,4.5465,890300.0
2006-10-24 14:30:00,8.24,8.25,8.23,8.23,619700.0,4.552,4.5575,4.5465,4.5465,619700.0
2006-10-24 14:40:00,8.24,8.24,8.22,8.23,439600.0,4.552,4.552,4.5409,4.5465,439600.0
2006-10-24 14:50:00,8.22,8.26,8.2,8.25,1651100.0,4.5409,4.563,4.5299,4.5575,1651100.0
2006-10-24 15:00:00,8.25,8.26,8.22,8.24,612700.0,4.5575,4.563,4.5409,4.552,612700.0
2006-10-24 15:10:00,8.24,8.26,8.24,8.26,778200.0,4.552,4.563,4.552,4.563,778200.0
2006-10-24 15:20:00,8.26,8.28,8.25,8.27,946400.0,4.563,4.5741,4.5575,4.5686,946400.0
2006-10-24 15:30:00,8.27,8.29,8.26,8.29,883600.0,4.5686,4.5796,4.563,4.5796,883600.0
2006-10-24 15:40:00,8.29,8.31,8.28,8.31,1722200.0,4.5796,4.5907,4.5741,4.5907,1722200.0
2006-10-24 15:50:00,8.3,8.31,8.28,8.29,1204200.0,4.5851,4.5907,4.5741,4.5796,1204200.0
2006-10-25 09:30:00,8.3,8.43,8.3,8.42,2385600.0,4.5851,4.657,4.5851,4.6514,2385600.0
2006-10-25 09:40:00,8.43,8.45,8.4,8.45,2289600.0,4.657,4.668,4.6404,4.668,2289600.0
2006-10-25 09:50:00,8.45,8.65,8.44,8.54,4185400.0,4.668,4.7785,4.6625,4.7177,4185400.0
2006-10-25 10:00:00,8.54,8.58,8.52,8.54,2976200.0,4.7177,4.7398,4.7067,4.7177,2976200.0
2006-10-25 10:10:00,8.53,8.55,8.5,8.53,2218600.0,4.7122,4.7232,4.6956,4.7122,2218600.0
2006-10-25 10:20:00,8.54,8.55,8.51,8.52,932300.0,4.7177,4.7232,4.7012,4.7067,932300.0
2006-10-25 10:30:00,8.52,8.53,8.46,8.47,2253200.0,4.7067,4.7122,4.6735,4.6791,2253200.0
2006-10-25 10:40:00,8.46,8.48,8.44,8.46,867100.0,4.6735,4.6846,4.6625,4.6735,867100.0
2006-10-25 10:50:00,8.45,8.46,8.43,8.46,1154200.0,4.668,4.6735,4.657,4.6735,1154200.0
2006-10-25 11:00:00,8.46,8.48,8.45,8.48,912200.0,4.6735,4.6846,4.668,4.6846,912200.0
2006-10-25 11:10:00,8.48,8.49,8.45,8.46,744300.0,4.6846,4.6901,4.668,4.6735,744300.0
2006-10-25 11:20:00,8.46,8.46,8.44,8.45,710600.0,4.6735,4.6735,4.6625,4.668,710600.0
2006-10-25 11:30:00,8.45,8.47,8.45,8.46,1001800.0,4.668,4.6791,4.668,4.6735,1001800.0
2006-10-25 11:40:00,8.46,8.48,8.45,8.47,392400.0,4.6735,4.6846,4.668,4.6791,392400.0
2006-10-25 11:50:00,8.47,8.48,8.45,8.47,619600.0,4.6791,4.6846,4.668,4.6791,619600.0
2006-10-25 12:00:00,8.47,8.49,8.47,8.48,875700.0,4.6791,4.6901,4.6791,4.6846,875700.0
2006-10-25 12:10:00,8.49,8.49,8.48,8.48,254900.0,4.6901,4.6901,4.6846,4.6846,254900.0
2006-10-25 12:20:00,8.48,8.49,8.47,8.47,628500.0,4.6846,4.6901,4.6791,4.6791,628500.0
2006-10-25 12:30:00,8.48,8.48,8.46,8.47,499400.0,4.6846,4.6846,4.6735,4.6791,499400.0
2006-10-25 12:40:00,8.47,8.48,8.46,8.47,359000.0,4.6791,4.6846,4.6735,4.6791,359000.0
2006-10-25 12:50:00,8.47,8.48,8.45,8.47,507900.0,4.6791,4.6846,4.668,4.6791,507900.0
2006-10-25 13:00:00,8.47,8.47,8.45,8.46,448200.0,4.6791,4.6791,4.668,4.6735,448200.0
2006-10-25 13:10:00,8.46,8.48,8.46,8.47,743400.0,4.6735,4.6846,4.6735,4.6791,743400.0
2006-10-25 13:20:00,8.48,8.48,8.47,8.48,106200.0,4.6846,4.6846,4.6791,4.6846,106200.0
2006-10-25 13:30:00,8.47,8.48,8.47,8.47,144700.0,4.6791,4.6846,4.6791,4.6791,144700.0
2006-10-25 13:40:00,8.48,8.5,8.47,8.5,753300.0,4.6846,4.6956,4.6791,4.6956,753300.0
2006-10-25 13:50:00,8.5,8.5,8.47,8.48,559400.0,4.6956,4.6956,4.6791,4.6846,559400.0
2006-10-25 14:00:00,8.48,8.49,8.46,8.46,476600.0,4.6846,4.6901,4.6735,4.6735,476600.0
2006-10-25 14:10:00,8.46,8.5,8.46,8.5,804100.0,4.6735,4.6956,4.6735,4.6956,804100.0
2006-10-25 14:20:00,8.5,8.53,8.47,8.47,1061800.0,4.6956,4.7122,4.6791,4.6791,1061800.0
2006-10-25 14:30:00,8.47,8.49,8.47,8.47,553600.0,4.6791,4.6901,4.6791,4.6791,553600.0
2006-10-25 14:40:00,8.48,8.48,8.47,8.47,460400.0,4.6846,4.6846,4.6791,4.6791,460400.0
2006-10-25 14:50:00,8.47,8.5,8.47,8.48,718800.0,4.6791,4.6956,4.6791,4.6846,718800.0
2006-10-25 15:00:00,8.49,8.5,8.48,8.48,655400.0,4.6901,4.6956,4.6846,4.6846,655400.0
2006-10-25 15:10:00,8.49,8.49,8.47,8.47,357000.0,4.6901,4.6901,4.6791,4.6791,357000.0
2006-10-25 15:20:00,8.47,8.48,8.46,8.48,944200.0,4.6791,4.6846,4.6735,4.6846,944200.0
2006-10-25 15:30:00,8.47,8.48,8.46,8.48,1147800.0,4.6791,4.6846,4.6735,4.6846,1147800.0
2006-10-25 15:40:00,8.47,8.48,8.47,8.47,423400.0,4.6791,4.6846,4.6791,4.6791,423400.0
2006-10-25 15:50:00,8.47,8.49,8.46,8.48,3067600.0,4.6791,4.6901,4.6735,4.6846,3067600.0
2006-10-26 09:30:00,8.59,8.66,8.54,8.61,2242000.0,4.7453,4.784,4.7177,4.7564,2242000.0
2006-10-26 09:40:00,8.59,8.67,8.59,8.64,1406100.0,4.7453,4.7895,4.7453,4.773,1406100.0
2006-10-26 09:50:00,8.64,8.64,8.55,8.62,1195400.0,4.773,4.773,4.7232,4.7619,1195400.0
2006-10-26 10:00:00,8.61,8.62,8.56,8.59,1144900.0,4.7564,4.7619,4.7288,4.7453,1144900.0
2006-10-26 10:10:00,8.59,8.61,8.53,8.56,1217100.0,4.7453,4.7564,4.7122,4.7288,1217100.0
2006-10-26 10:20:00,8.55,8.56,8.51,8.54,954200.0,4.7232,4.7288,4.7012,4.7177,954200.0
2006-10-26 10:30:00,8.54,8.58,8.52,8.57,652800.0,4.7177,4.7398,4.7067,4.7343,652800.0
2006-10-26 10:40:00,8.56,8.58,8.55,8.57,485800.0,4.7288,4.7398,4.7232,4.7343,485800.0
2006-10-26 10:50:00,8.57,8.59,8.57,8.59,594700.0,4.7343,4.7453,4.7343,4.7453,594700.0
2006-10-26 11:00:00,8.58,8.59,8.57,8.58,624300.0,4.7398,4.7453,4.7343,4.7398,624300.0
2006-10-26 11:10:00,8.58,8.58,8.56,8.57,403200.0,4.7398,4.7398,4.7288,4.7343,403200.0
2006-10-26 11:20:00,8.57,8.57,8.53,8.56,902900.0,4.7343,4.7343,4.7122,4.7288,902900.0
2006-10-26 11:30:00,8.55,8.57,8.55,8.57,344300.0,4.7232,4.7343,4.7232,4.7343,344300.0
2006-10-26 11:40:00,8.57,8.57,8.55,8.56,434400.0,4.7343,4.7343,4.7232,4.7288,434400.0
2006-10-26 11:50:00,8.56,8.56,8.54,8.55,329500.0,4.7288,4.7288,4.7177,4.7232,329500.0
2006-10-26 12:00:00,8.55,8.56,8.54,8.56,412800.0,4.7232,4.7288,4.7177,4.7288,412800.0
2006-10-26 12:10:00,8.56,8.58,8.55,8.55,305600.0,4.7288,4.7398,4.7232,4.7232,305600.0
2006-10-26 12:20:00,8.56,8.57,8.55,8.57,317700.0,4.7288,4.7343,4.7232,4.7343,317700.0
2006-10-26 12:30:00,8.57,8.57,8.55,8.56,334400.0,4.7343,4.7343,4.7232,4.7288,334400.0
2006-10-26 12:40:00,8.56,8.56,8.54,8.55,552500.0,4.7288,4.7288,4.7177,4.7232,552500.0
2006-10-26 12:50:00,8.55,8.58,8.52,8.53,937600.0,4.7232,4.7398,4.7067,4.7122,937600.0
2006-10-26 13:00:00,8.53,8.53,8.51,8.52,369900.0,4.7122,4.7122,4.7012,4.7067,369900.0
2006-10-26 13:10:00,8.52,8.52,8.51,8.51,224700.0,4.7067,4.7067,4.7012,4.7012,224700.0
2006-10-26 13:20:00,8.51,8.52,8.49,8.49,658700.0,4.7012,4.7067,4.6901,4.6901,658700.0
2006-10-26 13:30:00,8.49,8.53,8.49,8.51,637900.0,4.6901,4.7122,4.6901,4.7012,637900.0
2006-10-26 13:40:00,8.51,8.55,8.51,8.54,490300.0,4.7012,4.7232,4.7012,4.7177,490300.0
2006-10-26 13:50:00,8.53,8.54,8.49,8.5,912800.0,4.7122,4.7177,4.6901,4.6956,912800.0
2006-10-26 14:00:00,8.49,8.54,8.49,8.53,549600.0,4.6901,4.7177,4.6901,4.7122,549600.0
2006-10-26 14:10:00,8.54,8.54,8.51,8.52,335500.0,4.7177,4.7177,4.7012,4.7067,335500.0
2006-10-26 14:20:00,8.52,8.52,8.51,8.52,165900.0,4.7067,4.7067,4.7012,4.7067,165900.0
2006-10-26 14:30:00,8.51,8.52,8.51,8.51,416300.0,4.7012,4.7067,4.7012,4.7012,416300.0
2006-10-26 14:40:00,8.51,8.53,8.51,8.52,366700.0,4.7012,4.7122,4.7012,4.7067,366700.0
2006-10-26 14:50:00,8.53,8.54,8.52,8.53,379900.0,4.7122,4.7177,4.7067,4.7122,379900.0
2006-10-26 15:00:00,8.53,8.54,8.52,8.53,305600.0,4.7122,4.7177,4.7067,4.7122,305600.0
2006-10-26 15:10:00,8.53,8.54,8.52,8.53,318700.0,4.7122,4.7177,4.7067,4.7122,318700.0
2006-10-26 15:20:00,8.52,8.53,8.52,8.52,149600.0,4.7067,4.7122,4.7067,4.7067,149600.0
2006-10-26 15:30:00,8.52,8.53,8.51,8.51,310100.0,4.7067,4.7122,4.7012,4.7012,310100.0
2006-10-26 15:40:00,8.52,8.54,8.51,8.51,1023100.0,4.7067,4.7177,4.7012,4.7012,1023100.0
2006-10-26 15:50:00,8.51,8.52,8.45,8.48,1754800.0,4.7012,4.7067,4.668,4.6846,1754800.0
2006-10-27 09:30:00,8.49,8.49,8.32,8.36,1074300.0,4.6901,4.6901,4.5962,4.6183,1074300.0
2006-10-27 09:40:00,8.36,8.4,8.33,8.4,665300.0,4.6183,4.6404,4.6017,4.6404,665300.0
2006-10-27 09:50:00,8.39,8.42,8.33,8.35,691000.0,4.6349,4.6514,4.6017,4.6128,691000.0
2006-10-27 10:00:00,8.33,8.35,8.27,8.3,1069300.0,4.6017,4.6128,4.5686,4.5851,1069300.0
2006-10-27 10:10:00,8.3,8.33,8.27,8.32,1143600.0,4.5851,4.6017,4.5686,4.5962,1143600.0
2006-10-27 10:20:00,8.32,8.37,8.3,8.36,783200.0,4.5962,4.6238,4.5851,4.6183,783200.0
2006-10-27 10:30:00,8.37,8.38,8.35,8.37,268900.0,4.6238,4.6293,4.6128,4.6238,268900.0
2006-10-27 10:40:00,8.37,8.39,8.35,8.38,322500.0,4.6238,4.6349,4.6128,4.6293,322500.0
2006-10-27 10:50:00,8.38,8.38,8.36,8.37,178900.0,4.6293,4.6293,4.6183,4.6238,178900.0
2006-10-27 11:00:00,8.37,8.38,8.35,8.38,280100.0,4.6238,4.6293,4.6128,4.6293,280100.0
2006-10-27 11:10:00,8.37,8.41,8.37,8.39,416600.0,4.6238,4.6459,4.6238,4.6349,416600.0
2006-10-27 11:20:00,8.4,8.44,8.38,8.4,1052300.0,4.6404,4.6625,4.6293,4.6404,1052300.0
2006-10-27 11:30:00,8.4,8.41,8.38,8.38,243000.0,4.6404,4.6459,4.6293,4.6293,243000.0
2006-10-27 11:40:00,8.39,8.4,8.38,8.39,175500.0,4.6349,4.6404,4.6293,4.6349,175500.0
2006-10-27 11:50:00,8.39,8.4,8.37,8.38,325600.0,4.6349,4.6404,4.6238,4.6293,325600.0
2006-10-27 12:00:00,8.37,8.38,8.37,8.37,52900.0,4.6238,4.6293,4.6238,4.6238,52900.0
2006-10-27 12:10:00,8.38,8.39,8.37,8.38,165700.0,4.6293,4.6349,4.6238,4.6293,165700.0
2006-10-27 12:20:00,8.37,8.38,8.37,8.38,113500.0,4.6238,4.6293,4.6238,4.6293,113500.0
2006-10-27 12:30:00,8.38,8.38,8.36,8.37,239000.0,4.6293,4.6293,4.6183,4.6238,239000.0
2006-10-27 12:40:00,8.37,8.4,8.37,8.39,367400.0,4.6238,4.6404,4.6238,4.6349,367400.0
2006-10-27 12:50:00,8.38,8.4,8.37,8.39,205600.0,4.6293,4.6404,4.6238,4.6349,205600.0
2006-10-27 13:00:00,8.39,8.43,8.39,8.43,246800.0,4.6349,4.657,4.6349,4.657,246800.0
2006-10-27 13:10:00,8.43,8.43,8.39,8.39,187600.0,4.657,4.657,4.6349,4.6349,187600.0
2006-10-27 13:20:00,8.4,8.41,8.39,8.41,199100.0,4.6404,4.6459,4.6349,4.6459,199100.0
2006-10-27 13:30:00,8.41,8.42,8.39,8.4,220000.0,4.6459,4.6514,4.6349,4.6404,220000.0
2006-10-27 13:40:00,8.39,8.42,8.39,8.41,214500.0,4.6349,4.6514,4.6349,4.6459,214500.0
2006-10-27 13:50:00,8.41,8.42,8.4,8.4,364600.0,4.6459,4.6514,4.6404,4.6404,364600.0
2006-10-27 14:00:00,8.41,8.41,8.4,8.4,159500.0,4.6459,4.6459,4.6404,4.6404,159500.0
2006-10-27 14:10:00,8.41,8.41,8.39,8.39,192100.0,4.6459,4.6459,4.6349,4.6349,192100.0
2006-10-27 14:20:00,8.4,8.4,8.38,8.39,334500.0,4.6404,4.6404,4.6293,4.6349,334500.0
2006-10-27 14:30:00,8.38,8.4,8.38,8.39,262300.0,4.6293,4.6404,4.6293,4.6349,262300.0
2006-10-27 14:40:00,8.4,8.4,8.38,8.38,109100.0,4.6404,4.6404,4.6293,4.6293,109100.0
2006-10-27 14:50:00,8.38,8.39,8.35,8.35,242800.0,4.6293,4.6349,4.6128,4.6128,242800.0
2006-10-27 15:00:00,8.36,8.37,8.34,8.35,336400.0,4.6183,4.6238,4.6072,4.6128,336400.0
2006-10-27 15:10:00,8.34,8.41,8.34,8.37,727600.0,4.6072,4.6459,4.6072,4.6238,727600.0
2006-10-27 15:20:00,8.37,8.4,8.36,8.4,301100.0,4.6238,4.6404,4.6183,4.6404,301100.0
2006-10-27 15:30:00,8.39,8.4,8.35,8.36,396300.0,4.6349,4.6404,4.6128,4.6183,396300.0
2006-10-27 15:40:00,8.35,8.36,8.34,8.35,388500.0,4.6128,4.6183,4.6072,4.6128,388500.0
2006-10-27 15:50:00,8.35,8.35,8.27,8.3,1332800.0,4.6128,4.6128,4.5686,4.5851,1332800.0
2006-10-30 09:30:00,8.3,8.3,8.1,8.18,1477300.0,4.5851,4.5851,4.4747,4.5189,1477300.0
2006-10-30 09:40:00,8.18,8.2,8.1,8.2,959600.0,4.5189,4.5299,4.4747,4.5299,959600.0
2006-10-30 09:50:00,8.2,8.2,8.15,8.17,378500.0,4.5299,4.5299,4.5023,4.5133,378500.0
2006-10-30 10:00:00,8.17,8.18,8.08,8.09,1558500.0,4.5133,4.5189,4.4636,4.4691,1558500.0
2006-10-30 10:10:00,8.09,8.1,8.08,8.09,623200.0,4.4691,4.4747,4.4636,4.4691,623200.0
2006-10-30 10:20:00,8.09,8.1,8.09,8.09,345700.0,4.4691,4.4747,4.4691,4.4691,345700.0
2006-10-30 10:30:00,8.1,8.14,8.09,8.11,1422000.0,4.4747,4.4968,4.4691,4.4802,1422000.0
2006-10-30 10:40:00,8.12,8.15,8.11,8.13,1435100.0,4.4857,4.5023,4.4802,4.4912,1435100.0
2006-10-30 10:50:00,8.13,8.16,8.12,8.14,332800.0,4.4912,4.5078,4.4857,4.4968,332800.0
2006-10-30 11:00:00,8.14,8.16,8.14,8.16,574300.0,4.4968,4.5078,4.4968,4.5078,574300.0
2006-10-30 11:10:00,8.16,8.17,8.15,8.17,393300.0,4.5078,4.5133,4.5023,4.5133,393300.0
2006-10-30 11:20:00,8.17,8.18,8.16,8.16,251300.0,4.5133,4.5189,4.5078,4.5078,251300.0
2006-10-30 11:30:00,8.16,8.18,8.13,8.15,614000.0,4.5078,4.5189,4.4912,4.5023,614000.0
2006-10-30 11:40:00,8.16,8.17,8.15,8.16,135600.0,4.5078,4.5133,4.5023,4.5078,135600.0
2006-10-30 11:50:00,8.17,8.17,8.16,8.16,98900.0,4.5133,4.5133,4.5078,4.5078,98900.0
2006-10-30 12:00:00,8.16,8.17,8.15,8.15,346300.0,4.5078,4.5133,4.5023,4.5023,346300.0
2006-10-30 12:10:00,8.15,8.16,8.15,8.16,70100.0,4.5023,4.5078,4.5023,4.5078,70100.0
2006-10-30 12:20:00,8.15,8.16,8.13,8.14,219800.0,4.5023,4.5078,4.4912,4.4968,219800.0
2006-10-30 12:30:00,8.13,8.16,8.12,8.14,815600.0,4.4912,4.5078,4.4857,4.4968,815600.0
2006-10-30 12:40:00,8.14,8.14,8.13,8.13,119800.0,4.4968,4.4968,4.4912,4.4912,119800.0
2006-10-30 12:50:00,8.13,8.15,8.13,8.14,133500.0,4.4912,4.5023,4.4912,4.4968,133500.0
2006-10-30 13:00:00,8.14,8.16,8.14,8.15,155200.0,4.4968,4.5078,4.4968,4.5023,155200.0
2006-10-30 13:10:00,8.15,8.16,8.15,8.16,142400.0,4.5023,4.5078,4.5023,4.5078,142400.0
2006-10-30 13:20:00,8.16,8.16,8.15,8.16,90800.0,4.5078,4.5078,4.5023,4.5078,90800.0
2006-10-30 13:30:00,8.15,8.16,8.15,8.15,138800.0,4.5023,4.5078,4.5023,4.5023,138800.0
2006-10-30 13:40:00,8.15,8.17,8.14,8.16,413300.0,4.5023,4.5133,4.4968,4.5078,413300.0
2006-10-30 13:50:00,8.16,8.17,8.16,8.16,293400.0,4.5078,4.5133,4.5078,4.5078,293400.0
2006-10-30 14:00:00,8.16,8.17,8.16,8.16,80600.0,4.5078,4.5133,4.5078,4.5078,80600.0
2006-10-30 14:10:00,8.16,8.18,8.16,8.18,318900.0,4.5078,4.5189,4.5078,4.5189,318900.0
2006-10-30 14:20:00,8.17,8.18,8.17,8.17,216200.0,4.5133,4.5189,4.5133,4.5133,216200.0
2006-10-30 14:30:00,8.17,8.18,8.17,8.17,187900.0,4.5133,4.5189,4.5133,4.5133,187900.0
2006-10-30 14:40:00,8.17,8.19,8.17,8.19,330400.0,4.5133,4.5244,4.5133,4.5244,330400.0
2006-10-30 14:50:00,8.18,8.19,8.18,8.18,137400.0,4.5189,4.5244,4.5189,4.5189,137400.0
2006-10-30 15:00:00,8.18,8.22,8.18,8.2,691800.0,4.5189,4.5409,4.5189,4.5299,691800.0
2006-10-30 15:10:00,8.2,8.23,8.2,8.23,481900.0,4.5299,4.5465,4.5299,4.5465,481900.0
2006-10-30 15:20:00,8.22,8.24,8.21,8.23,661900.0,4.5409,4.552,4.5354,4.5465,661900.0
2006-10-30 15:30:00,8.23,8.23,8.21,8.21,347800.0,4.5465,4.5465,4.5354,4.5354,347800.0
2006-10-30 15:40:00,8.21,8.23,8.21,8.22,747000.0,4.5354,4.5465,4.5354,4.5409,747000.0
2006-10-30 15:50:00,8.22,8.25,8.22,8.24,1193000.0,4.5409,4.5575,4.5409,4.552,1193000.0
2006-10-31 09:30:00,8.3,8.45,8.3,8.38,1025400.0,4.5851,4.668,4.5851,4.6293,1025400.0
2006-10-31 09:40:00,8.38,8.39,8.31,8.35,447800.0,4.6293,4.6349,4.5907,4.6128,447800.0
2006-10-31 09:50:00,8.35,8.45,8.33,8.34,907500.0,4.6128,4.668,4.6017,4.6072,907500.0
2006-10-31 10:00:00,8.33,8.4,8.33,8.36,258200.0,4.6017,4.6404,4.6017,4.6183,258200.0
2006-10-31 10:10:00,8.36,8.39,8.36,8.39,196500.0,4.6183,4.6349,4.6183,4.6349,196500.0
2006-10-31 10:20:00,8.39,8.39,8.36,8.38,432100.0,4.6349,4.6349,4.6183,4.6293,432100.0
2006-10-31 10:30:00,8.38,8.38,8.33,8.34,230000.0,4.6293,4.6293,4.6017,4.6072,230000.0
2006-10-31 10:40:00,8.33,8.35,8.33,8.34,229500.0,4.6017,4.6128,4.6017,4.6072,229500.0
2006-10-31 10:50:00,8.33,8.34,8.32,8.34,411400.0,4.6017,4.6072,4.5962,4.6072,411400.0
2006-10-31 11:00:00,8.33,8.34,8.32,8.32,325300.0,4.6017,4.6072,4.5962,4.5962,325300.0
2006-10-31 11:10:00,8.33,8.33,8.32,8.32,112300.0,4.6017,4.6017,4.5962,4.5962,112300.0
2006-10-31 11:20:00,8.32,8.37,8.32,8.36,537000.0,4.5962,4.6238,4.5962,4.6183,537000.0
2006-10-31 11:30:00,8.36,8.37,8.32,8.33,589900.0,4.6183,4.6238,4.5962,4.6017,589900.0
2006-10-31 11:40:00,8.32,8.33,8.32,8.33,123200.0,4.5962,4.6017,4.5962,4.6017,123200.0
2006-10-31 11:50:00,8.33,8.33,8.32,8.32,44100.0,4.6017,4.6017,4.5962,4.5962,44100.0
2006-10-31 12:00:00,8.33,8.34,8.33,8.33,101400.0,4.6017,4.6072,4.6017,4.6017,101400.0
2006-10-31 12:10:00,8.33,8.34,8.31,8.31,277900.0,4.6017,4.6072,4.5907,4.5907,277900.0
2006-10-31 12:20:00,8.31,8.32,8.3,8.3,89300.0,4.5907,4.5962,4.5851,4.5851,89300.0
2006-10-31 12:30:00,8.3,8.31,8.29,8.29,138000.0,4.5851,4.5907,4.5796,4.5796,138000.0
2006-10-31 12:40:00,8.28,8.29,8.26,8.28,138800.0,4.5741,4.5796,4.563,4.5741,138800.0
2006-10-31 12:50:00,8.27,8.3,8.26,8.27,196400.0,4.5686,4.5851,4.563,4.5686,196400.0
2006-10-31 13:00:00,8.27,8.29,8.27,8.28,168500.0,4.5686,4.5796,4.5686,4.5741,168500.0
2006-10-31 13:10:00,8.27,8.28,8.27,8.28,25800.0,4.5686,4.5741,4.5686,4.5741,25800.0
2006-10-31 13:20:00,8.28,8.28,8.27,8.28,58200.0,4.5741,4.5741,4.5686,4.5741,58200.0
2006-10-31 13:30:00,8.28,8.28,8.27,8.27,175100.0,4.5741,4.5741,4.5686,4.5686,175100.0
2006-10-31 13:40:00,8.28,8.28,8.27,8.27,181400.0,4.5741,4.5741,4.5686,4.5686,181400.0
2006-10-31 13:50:00,8.27,8.28,8.26,8.27,182200.0,4.5686,4.5741,4.563,4.5686,182200.0
2006-10-31 14:00:00,8.26,8.27,8.25,8.25,181600.0,4.563,4.5686,4.5575,4.5575,181600.0
2006-10-31 14:10:00,8.25,8.26,8.25,8.25,219300.0,4.5575,4.563,4.5575,4.5575,219300.0
2006-10-31 14:20:00,8.25,8.26,8.15,8.17,1234000.0,4.5575,4.563,4.5023,4.5133,1234000.0
2006-10-31 14:30:00,8.18,8.22,8.17,8.22,324800.0,4.5189,4.5409,4.5133,4.5409,324800.0
2006-10-31 14:40:00,8.22,8.28,8.21,8.28,517100.0,4.5409,4.5741,4.5354,4.5741,517100.0
2006-10-31 14:50:00,8.28,8.29,8.25,8.25,375300.0,4.5741,4.5796,4.5575,4.5575,375300.0
2006-10-31 15:00:00,8.25,8.26,8.22,8.22,373600.0,4.5575,4.563,4.5409,4.5409,373600.0
2006-10-31 15:10:00,8.22,8.25,8.21,8.25,276900.0,4.5409,4.5575,4.5354,4.5575,276900.0
2006-10-31 15:20:00,8.24,8.28,8.24,8.28,533700.0,4.552,4.5741,4.552,4.5741,533700.0
2006-10-31 15:30:00,8.28,8.3,8.27,8.29,362800.0,4.5741,4.5851,4.5686,4.5796,362800.0
2006-10-31 15:40:00,8.3,8.32,8.29,8.31,483900.0,4.5851,4.5962,4.5796,4.5907,483900.0
2006-10-31 15:50:00,8.32,8.32,8.27,8.27,717800.0,4.5962,4.5962,4.5686,4.5686,717800.0
2006-11-01 09:30:00,8.33,8.34,8.32,8.34,379800.0,4.6017,4.6072,4.5962,4.6072,379800.0
2006-11-01 09:40:00,8.34,8.4,8.33,8.4,662300.0,4.6072,4.6404,4.6017,4.6404,662300.0
2006-11-01 09:50:00,8.4,8.41,8.37,8.39,631200.0,4.6404,4.6459,4.6238,4.6349,631200.0
2006-11-01 10:00:00,8.39,8.39,8.35,8.38,351700.0,4.6349,4.6349,4.6128,4.6293,351700.0
2006-11-01 10:10:00,8.37,8.4,8.37,8.38,261200.0,4.6238,4.6404,4.6238,4.6293,261200.0
2006-11-01 10:20:00,8.39,8.39,8.34,8.35,634100.0,4.6349,4.6349,4.6072,4.6128,634100.0
2006-11-01 10:30:00,8.34,8.37,8.34,8.36,273500.0,4.6072,4.6238,4.6072,4.6183,273500.0
2006-11-01 10:40:00,8.36,8.37,8.35,8.36,240900.0,4.6183,4.6238,4.6128,4.6183,240900.0
2006-11-01 10:50:00,8.37,8.37,8.36,8.36,127000.0,4.6238,4.6238,4.6183,4.6183,127000.0
2006-11-01 11:00:00,8.37,8.4,8.36,8.39,402600.0,4.6238,4.6404,4.6183,4.6349,402600.0
2006-11-01 11:10:00,8.4,8.4,8.39,8.4,194900.0,4.6404,4.6404,4.6349,4.6404,194900.0
2006-11-01 11:20:00,8.4,8.47,8.39,8.45,1548400.0,4.6404,4.6791,4.6349,4.668,1548400.0
2006-11-01 11:30:00,8.44,8.48,8.44,8.44,767000.0,4.6625,4.6846,4.6625,4.6625,767000.0
2006-11-01 11:40:00,8.44,8.45,8.42,8.42,449300.0,4.6625,4.668,4.6514,4.6514,449300.0
2006-11-01 11:50:00,8.42,8.43,8.42,8.42,219000.0,4.6514,4.657,4.6514,4.6514,219000.0
2006-11-01 12:00:00,8.42,8.49,8.42,8.45,1597900.0,4.6514,4.6901,4.6514,4.668,1597900.0
2006-11-01 12:10:00,8.46,8.46,8.4,8.41,494600.0,4.6735,4.6735,4.6404,4.6459,494600.0
2006-11-01 12:20:00,8.41,8.44,8.41,8.42,125300.0,4.6459,4.6625,4.6459,4.6514,125300.0
2006-11-01 12:30:00,8.41,8.42,8.39,8.39,467100.0,4.6459,4.6514,4.6349,4.6349,467100.0
2006-11-01 12:40:00,8.39,8.51,8.38,8.51,2272100.0,4.6349,4.7012,4.6293,4.7012,2272100.0
2006-11-01 12:50:00,8.51,8.51,8.44,8.48,695400.0,4.7012,4.7012,4.6625,4.6846,695400.0
2006-11-01 13:00:00,8.47,8.48,8.44,8.47,594500.0,4.6791,4.6846,4.6625,4.6791,594500.0
2006-11-01 13:10:00,8.46,8.49,8.46,8.48,309200.0,4.6735,4.6901,4.6735,4.6846,309200.0
2006-11-01 13:20:00,8.48,8.5,8.46,8.5,854400.0,4.6846,4.6956,4.6735,4.6956,854400.0
2006-11-01 13:30:00,8.5,8.51,8.49,8.51,509500.0,4.6956,4.7012,4.6901,4.7012,509500.0
2006-11-01 13:40:00,8.5,8.51,8.48,8.49,359600.0,4.6956,4.7012,4.6846,4.6901,359600.0
2006-11-01 13:50:00,8.48,8.49,8.48,8.49,146400.0,4.6846,4.6901,4.6846,4.6901,146400.0
2006-11-01 14:00:00,8.49,8.49,8.48,8.48,119300.0,4.6901,4.6901,4.6846,4.6846,119300.0
2006-11-01 14:10:00,8.48,8.49,8.46,8.46,540300.0,4.6846,4.6901,4.6735,4.6735,540300.0
2006-11-01 14:20:00,8.46,8.46,8.45,8.46,218800.0,4.6735,4.6735,4.668,4.6735,218800.0
2006-11-01 14:30:00,8.46,8.46,8.45,8.45,204600.0,4.6735,4.6735,4.668,4.668,204600.0
2006-11-01 14:40:00,8.45,8.52,8.45,8.51,1233200.0,4.668,4.7067,4.668,4.7012,1233200.0
2006-11-01 14:50:00,8.51,8.52,8.49,8.5,592700.0,4.7012,4.7067,4.6901,4.6956,592700.0
2006-11-01 15:00:00,8.51,8.51,8.49,8.5,443600.0,4.7012,4.7012,4.6901,4.6956,443600.0
2006-11-01 15:10:00,8.5,8.51,8.49,8.51,706600.0,4.6956,4.7012,4.6901,4.7012,706600.0
2006-11-01 15:20:00,8.5,8.51,8.49,8.5,600400.0,4.6956,4.7012,4.6901,4.6956,600400.0
2006-11-01 15:30:00,8.5,8.51,8.48,8.49,715900.0,4.6956,4.7012,4.6846,4.6901,715900.0
2006-11-01 15:40:00,8.48,8.51,8.48,8.5,1071800.0,4.6846,4.7012,4.6846,4.6956,1071800.0
2006-11-01 15:50:00,8.51,8.51,8.49,8.5,1185600.0,4.7012,4.7012,4.6901,4.6956,1185600.0
2006-11-02 09:30:00,8.52,8.58,8.49,8.56,983000.0,4.7067,4.7398,4.6901,4.7288,983000.0
2006-11-02 09:40:00,8.55,8.56,8.28,8.4,2427900.0,4.7232,4.7288,4.5741,4.6404,2427900.0
2006-11-02 09:50:00,8.39,8.44,8.38,8.41,610100.0,4.6349,4.6625,4.6293,4.6459,610100.0
2006-11-02 10:00:00,8.4,8.43,8.4,8.42,505700.0,4.6404,4.657,4.6404,4.6514,505700.0
2006-11-02 10:10:00,8.42,8.44,8.41,8.44,337100.0,4.6514,4.6625,4.6459,4.6625,337100.0
2006-11-02 10:20:00,8.44,8.45,8.43,8.45,528900.0,4.6625,4.668,4.657,4.668,528900.0
2006-11-02 10:30:00,8.45,8.49,8.44,8.48,610600.0,4.668,4.6901,4.6625,4.6846,610600.0
2006-11-02 10:40:00,8.48,8.49,8.45,8.46,323600.0,4.6846,4.6901,4.668,4.6735,323600.0
2006-11-02 10:50:00,8.46,8.49,8.45,8.46,664200.0,4.6735,4.6901,4.668,4.6735,664200.0
2006-11-02 11:00:00,8.46,8.49,8.46,8.48,258300.0,4.6735,4.6901,4.6735,4.6846,258300.0
2006-11-02 11:10:00,8.48,8.49,8.48,8.49,209600.0,4.6846,4.6901,4.6846,4.6901,209600.0
2006-11-02 11:20:00,8.49,8.5,8.48,8.5,547100.0,4.6901,4.6956,4.6846,4.6956,547100.0
2006-11-02 11:30:00,8.5,8.5,8.49,8.5,220600.0,4.6956,4.6956,4.6901,4.6956,220600.0
2006-11-02 11:40:00,8.49,8.52,8.49,8.5,529300.0,4.6901,4.7067,4.6901,4.6956,529300.0
2006-11-02 11:50:00,8.5,8.51,8.48,8.49,375600.0,4.6956,4.7012,4.6846,4.6901,375600.0
2006-11-02 12:00:00,8.48,8.49,8.47,8.48,178900.0,4.6846,4.6901,4.6791,4.6846,178900.0
2006-11-02 12:10:00,8.47,8.48,8.43,8.44,593500.0,4.6791,4.6846,4.657,4.6625,593500.0
2006-11-02 12:20:00,8.44,8.47,8.44,8.45,139700.0,4.6625,4.6791,4.6625,4.668,139700.0
2006-11-02 12:30:00,8.46,8.47,8.45,8.46,203300.0,4.6735,4.6791,4.668,4.6735,203300.0
2006-11-02 12:40:00,8.46,8.5,8.46,8.49,671600.0,4.6735,4.6956,4.6735,4.6901,671600.0
2006-11-02 12:50:00,8.48,8.49,8.48,8.48,99800.0,4.6846,4.6901,4.6846,4.6846,99800.0
2006-11-02 13:00:00,8.49,8.5,8.48,8.5,146100.0,4.6901,4.6956,4.6846,4.6956,146100.0
2006-11-02 13:10:00,8.49,8.5,8.49,8.5,133100.0,4.6901,4.6956,4.6901,4.6956,133100.0
2006-11-02 13:20:00,8.5,8.5,8.49,8.49,130500.0,4.6956,4.6956,4.6901,4.6901,130500.0
2006-11-02 13:30:00,8.5,8.51,8.49,8.5,690500.0,4.6956,4.7012,4.6901,4.6956,690500.0
2006-11-02 13:40:00,8.5,8.51,8.5,8.51,192400.0,4.6956,4.7012,4.6956,4.7012,192400.0
2006-11-02 13:50:00,8.5,8.52,8.5,8.52,212000.0,4.6956,4.7067,4.6956,4.7067,212000.0
2006-11-02 14:00:00,8.52,8.54,8.46,8.47,1340700.0,4.7067,4.7177,4.6735,4.6791,1340700.0
2006-11-02 14:10:00,8.48,8.49,8.46,8.49,787000.0,4.6846,4.6901,4.6735,4.6901,787000.0
2006-11-02 14:20:00,8.48,8.5,8.46,8.48,373800.0,4.6846,4.6956,4.6735,4.6846,373800.0
2006-11-02 14:30:00,8.46,8.48,8.46,8.48,245300.0,4.6735,4.6846,4.6735,4.6846,245300.0
2006-11-02 14:40:00,8.47,8.49,8.47,8.49,279400.0,4.6791,4.6901,4.6791,4.6901,279400.0
2006-11-02 14:50:00,8.49,8.51,8.48,8.5,361700.0,4.6901,4.7012,4.6846,4.6956,361700.0
2006-11-02 15:00:00,8.5,8.52,8.5,8.51,468500.0,4.6956,4.7067,4.6956,4.7012,468500.0
2006-11-02 15:10:00,8.52,8.55,8.51,8.54,773700.0,4.7067,4.7232,4.7012,4.7177,773700.0
2006-11-02 15:20:00,8.55,8.55,8.53,8.55,588700.0,4.7232,4.7232,4.7122,4.7232,588700.0
2006-11-02 15:30:00,8.55,8.56,8.54,8.56,825800.0,4.7232,4.7288,4.7177,4.7288,825800.0
2006-11-02 15:40:00,8.56,8.56,8.55,8.55,736300.0,4.7288,4.7288,4.7232,4.7232,736300.0
2006-11-02 15:50:00,8.55,8.56,8.55,8.55,1094000.0,4.7232,4.7288,4.7232,4.7232,1094000.0
2006-11-03 09:30:00,8.58,8.58,8.51,8.54,487600.0,4.7398,4.7398,4.7012,4.7177,487600.0
2006-11-03 09:40:00,8.54,8.56,8.5,8.51,437500.0,4.7177,4.7288,4.6956,4.7012,437500.0
2006-11-03 09:50:00,8.51,8.53,8.51,8.51,171800.0,4.7012,4.7122,4.7012,4.7012,171800.0
2006-11-03 10:00:00,8.51,8.54,8.5,8.51,587800.0,4.7012,4.7177,4.6956,4.7012,587800.0
2006-11-03 10:10:00,8.5,8.54,8.5,8.53,174800.0,4.6956,4.7177,4.6956,4.7122,174800.0
2006-11-03 10:20:00,8.52,8.53,8.5,8.5,350100.0,4.7067,4.7122,4.6956,4.6956,350100.0
2006-11-03 10:30:00,8.5,8.56,8.48,8.49,390900.0,4.6956,4.7288,4.6846,4.6901,390900.0
2006-11-03 10:40:00,8.48,8.49,8.46,8.46,1050500.0,4.6846,4.6901,4.6735,4.6735,1050500.0
2006-11-03 10:50:00,8.47,8.48,8.45,8.46,371600.0,4.6791,4.6846,4.668,4.6735,371600.0
2006-11-03 11:00:00,8.46,8.46,8.45,8.45,145300.0,4.6735,4.6735,4.668,4.668,145300.0
2006-11-03 11:10:00,8.46,8.47,8.45,8.47,135900.0,4.6735,4.6791,4.668,4.6791,135900.0
2006-11-03 11:20:00,8.47,8.47,8.44,8.44,210100.0,4.6791,4.6791,4.6625,4.6625,210100.0
2006-11-03 11:30:00,8.44,8.45,8.43,8.44,233200.0,4.6625,4.668,4.657,4.6625,233200.0
2006-11-03 11:40:00,8.44,8.44,8.42,8.42,195100.0,4.6625,4.6625,4.6514,4.6514,195100.0
2006-11-03 11:50:00,8.43,8.43,8.41,8.42,258800.0,4.657,4.657,4.6459,4.6514,258800.0
2006-11-03 12:00:00,8.42,8.43,8.41,8.41,234900.0,4.6514,4.657,4.6459,4.6459,234900.0
2006-11-03 12:10:00,8.42,8.42,8.4,8.42,286800.0,4.6514,4.6514,4.6404,4.6514,286800.0
2006-11-03 12:20:00,8.42,8.42,8.41,8.41,94200.0,4.6514,4.6514,4.6459,4.6459,94200.0
2006-11-03 12:30:00,8.4,8.42,8.4,8.41,217500.0,4.6404,4.6514,4.6404,4.6459,217500.0
2006-11-03 12:40:00,8.41,8.41,8.39,8.39,114400.0,4.6459,4.6459,4.6349,4.6349,114400.0
2006-11-03 12:50:00,8.4,8.4,8.39,8.4,53000.0,4.6404,4.6404,4.6349,4.6404,53000.0
2006-11-03 13:00:00,8.39,8.4,8.39,8.4,70800.0,4.6349,4.6404,4.6349,4.6404,70800.0
2006-11-03 13:10:00,8.4,8.4,8.39,8.4,40700.0,4.6404,4.6404,4.6349,4.6404,40700.0
2006-11-03 13:20:00,8.4,8.4,8.39,8.39,151900.0,4.6404,4.6404,4.6349,4.6349,151900.0
2006-11-03 13:30:00,8.4,8.41,8.39,8.41,192000.0,4.6404,4.6459,4.6349,4.6459,192000.0
2006-11-03 13:40:00,8.41,8.41,8.39,8.4,134500.0,4.6459,4.6459,4.6349,4.6404,134500.0
2006-11-03 13:50:00,8.4,8.4,8.39,8.39,151900.0,4.6404,4.6404,4.6349,4.6349,151900.0
2006-11-03 14:00:00,8.39,8.4,8.38,8.39,211400.0,4.6349,4.6404,4.6293,4.6349,211400.0
2006-11-03 14:10:00,8.39,8.4,8.39,8.4,61400.0,4.6349,4.6404,4.6349,4.6404,61400.0
2006-11-03 14:20:00,8.4,8.4,8.39,8.4,191100.0,4.6404,4.6404,4.6349,4.6404,191100.0
2006-11-03 14:30:00,8.39,8.4,8.39,8.4,198800.0,4.6349,4.6404,4.6349,4.6404,198800.0
2006-11-03 14:40:00,8.4,8.4,8.38,8.38,201400.0,4.6404,4.6404,4.6293,4.6293,201400.0
2006-11-03 14:50:00,8.39,8.4,8.38,8.39,279500.0,4.6349,4.6404,4.6293,4.6349,279500.0
2006-11-03 15:00:00,8.39,8.41,8.38,8.41,418400.0,4.6349,4.6459,4.6293,4.6459,418400.0
2006-11-03 15:10:00,8.41,8.41,8.4,8.41,176900.0,4.6459,4.6459,4.6404,4.6459,176900.0
2006-11-03 15:20:00,8.4,8.41,8.39,8.4,205700.0,4.6404,4.6459,4.6349,4.6404,205700.0
2006-11-03 15:30:00,8.4,8.41,8.39,8.41,143700.0,4.6404,4.6459,4.6349,4.6459,143700.0
2006-11-03 15:40:00,8.41,8.41,8.39,8.4,183700.0,4.6459,4.6459,4.6349,4.6404,183700.0
2006-11-03 15:50:00,8.4,8.4,8.37,8.4,937300.0,4.6404,4.6404,4.6238,4.6404,937300.0
2006-11-06 09:30:00,8.44,8.49,8.44,8.48,759100.0,4.6625,4.6901,4.6625,4.6846,759100.0
2006-11-06 09:40:00,8.49,8.5,8.45,8.48,297400.0,4.6901,4.6956,4.668,4.6846,297400.0
2006-11-06 09:50:00,8.48,8.56,8.48,8.53,660800.0,4.6846,4.7288,4.6846,4.7122,660800.0
2006-11-06 10:00:00,8.53,8.56,8.51,8.55,281500.0,4.7122,4.7288,4.7012,4.7232,281500.0
2006-11-06 10:10:00,8.55,8.57,8.55,8.56,543000.0,4.7232,4.7343,4.7232,4.7288,543000.0
2006-11-06 10:20:00,8.57,8.59,8.56,8.59,475300.0,4.7343,4.7453,4.7288,4.7453,475300.0
2006-11-06 10:30:00,8.58,8.59,8.58,8.58,435100.0,4.7398,4.7453,4.7398,4.7398,435100.0
2006-11-06 10:40:00,8.59,8.6,8.58,8.6,363400.0,4.7453,4.7509,4.7398,4.7509,363400.0
2006-11-06 10:50:00,8.6,8.61,8.59,8.6,341600.0,4.7509,4.7564,4.7453,4.7509,341600.0
2006-11-06 11:00:00,8.61,8.61,8.59,8.6,311400.0,4.7564,4.7564,4.7453,4.7509,311400.0
2006-11-06 11:10:00,8.6,8.6,8.59,8.6,231300.0,4.7509,4.7509,4.7453,4.7509,231300.0
2006-11-06 11:20:00,8.59,8.6,8.59,8.6,321100.0,4.7453,4.7509,4.7453,4.7509,321100.0
2006-11-06 11:30:00,8.6,8.6,8.59,8.6,381700.0,4.7509,4.7509,4.7453,4.7509,381700.0
2006-11-06 11:40:00,8.59,8.62,8.59,8.62,450400.0,4.7453,4.7619,4.7453,4.7619,450400.0
2006-11-06 11:50:00,8.62,8.62,8.61,8.62,198900.0,4.7619,4.7619,4.7564,4.7619,198900.0
2006-11-06 12:00:00,8.62,8.62,8.61,8.62,198200.0,4.7619,4.7619,4.7564,4.7619,198200.0
2006-11-06 12:10:00,8.62,8.62,8.6,8.61,164400.0,4.7619,4.7619,4.7509,4.7564,164400.0
2006-11-06 12:20:00,8.6,8.61,8.59,8.59,209900.0,4.7509,4.7564,4.7453,4.7453,209900.0
2006-11-06 12:30:00,8.59,8.6,8.59,8.59,72100.0,4.7453,4.7509,4.7453,4.7453,72100.0
2006-11-06 12:40:00,8.59,8.6,8.58,8.59,118700.0,4.7453,4.7509,4.7398,4.7453,118700.0
2006-11-06 12:50:00,8.58,8.59,8.58,8.58,118600.0,4.7398,4.7453,4.7398,4.7398,118600.0
2006-11-06 13:00:00,8.58,8.61,8.58,8.61,535500.0,4.7398,4.7564,4.7398,4.7564,535500.0
2006-11-06 13:10:00,8.6,8.61,8.6,8.61,248600.0,4.7509,4.7564,4.7509,4.7564,248600.0
2006-11-06 13:20:00,8.61,8.61,8.6,8.61,147000.0,4.7564,4.7564,4.7509,4.7564,147000.0
2006-11-06 13:30:00,8.61,8.62,8.6,8.62,274400.0,4.7564,4.7619,4.7509,4.7619,274400.0
2006-11-06 13:40:00,8.61,8.62,8.61,8.61,229100.0,4.7564,4.7619,4.7564,4.7564,229100.0
2006-11-06 13:50:00,8.61,8.63,8.61,8.63,298300.0,4.7564,4.7674,4.7564,4.7674,298300.0
2006-11-06 14:00:00,8.63,8.63,8.62,8.63,149000.0,4.7674,4.7674,4.7619,4.7674,149000.0
2006-11-06 14:10:00,8.63,8.63,8.62,8.63,215300.0,4.7674,4.7674,4.7619,4.7674,215300.0
2006-11-06 14:20:00,8.62,8.64,8.62,8.64,760600.0,4.7619,4.773,4.7619,4.773,760600.0
2006-11-06 14:30:00,8.64,8.65,8.63,8.64,281700.0,4.773,4.7785,4.7674,4.773,281700.0
2006-11-06 14:40:00,8.64,8.65,8.64,8.65,186600.0,4.773,4.7785,4.773,4.7785,186600.0
2006-11-06 14:50:00,8.65,8.65,8.64,8.65,317200.0,4.7785,4.7785,4.773,4.7785,317200.0
2006-11-06 15:00:00,8.64,8.65,8.64,8.65,621600.0,4.773,4.7785,4.773,4.7785,621600.0
2006-11-06 15:10:00,8.65,8.68,8.65,8.68,509200.0,4.7785,4.7951,4.7785,4.7951,509200.0
2006-11-06 15:20:00,8.68,8.69,8.67,8.68,520300.0,4.7951,4.8006,4.7895,4.7951,520300.0
2006-11-06 15:30:00,8.68,8.69,8.66,8.67,923900.0,4.7951,4.8006,4.784,4.7895,923900.0
2006-11-06 15:40:00,8.66,8.69,8.64,8.64,1254700.0,4.784,4.8006,4.773,4.773,1254700.0
2006-11-06 15:50:00,8.64,8.66,8.63,8.66,1194700.0,4.773,4.784,4.7674,4.784,1194700.0
2006-11-07 09:30:00,8.73,8.73,8.67,8.68,852300.0,4.8227,4.8227,4.7895,4.7951,852300.0
2006-11-07 09:40:00,8.68,8.69,8.68,8.69,222100.0,4.7951,4.8006,4.7951,4.8006,222100.0
2006-11-07 09:50:00,8.69,8.69,8.63,8.64,464300.0,4.8006,4.8006,4.7674,4.773,464300.0
2006-11-07 10:00:00,8.63,8.65,8.6,8.6,961100.0,4.7674,4.7785,4.7509,4.7509,961100.0
2006-11-07 10:10:00,8.61,8.63,8.6,8.63,309300.0,4.7564,4.7674,4.7509,4.7674,309300.0
2006-11-07 10:20:00,8.62,8.68,8.62,8.68,818600.0,4.7619,4.7951,4.7619,4.7951,818600.0
2006-11-07 10:30:00,8.67,8.7,8.65,8.66,1445400.0,4.7895,4.8061,4.7785,4.784,1445400.0
2006-11-07 10:40:00,8.66,8.66,8.65,8.66,128000.0,4.784,4.784,4.7785,4.784,128000.0
2006-11-07 10:50:00,8.66,8.66,8.64,8.64,220100.0,4.784,4.784,4.773,4.773,220100.0
2006-11-07 11:00:00,8.65,8.67,8.64,8.65,516300.0,4.7785,4.7895,4.773,4.7785,516300.0
2006-11-07 11:10:00,8.65,8.66,8.64,8.64,294500.0,4.7785,4.784,4.773,4.773,294500.0
2006-11-07 11:20:00,8.65,8.66,8.64,8.66,204800.0,4.7785,4.784,4.773,4.784,204800.0
2006-11-07 11:30:00,8.66,8.67,8.65,8.66,266900.0,4.784,4.7895,4.7785,4.784,266900.0
2006-11-07 11:40:00,8.66,8.66,8.64,8.65,151800.0,4.784,4.784,4.773,4.7785,151800.0
2006-11-07 11:50:00,8.65,8.65,8.64,8.65,179600.0,4.7785,4.7785,4.773,4.7785,179600.0
2006-11-07 12:00:00,8.64,8.65,8.64,8.65,153300.0,4.773,4.7785,4.773,4.7785,153300.0
2006-11-07 12:10:00,8.64,8.73,8.64,8.72,863700.0,4.773,4.8227,4.773,4.8172,863700.0
2006-11-07 12:20:00,8.73,8.73,8.72,8.72,242300.0,4.8227,4.8227,4.8172,4.8172,242300.0
2006-11-07 12:30:00,8.73,8.74,8.72,8.72,239200.0,4.8227,4.8282,4.8172,4.8172,239200.0
2006-11-07 12:40:00,8.73,8.76,8.73,8.74,1016900.0,4.8227,4.8393,4.8227,4.8282,1016900.0
2006-11-07 12:50:00,8.75,8.78,8.74,8.78,518100.0,4.8337,4.8503,4.8282,4.8503,518100.0
2006-11-07 13:00:00,8.78,8.79,8.77,8.78,271900.0,4.8503,4.8558,4.8448,4.8503,271900.0
2006-11-07 13:10:00,8.79,8.79,8.72,8.75,585800.0,4.8558,4.8558,4.8172,4.8337,585800.0
2006-11-07 13:20:00,8.74,8.75,8.72,8.72,269000.0,4.8282,4.8337,4.8172,4.8172,269000.0
2006-11-07 13:30:00,8.73,8.75,8.73,8.75,183100.0,4.8227,4.8337,4.8227,4.8337,183100.0
2006-11-07 13:40:00,8.75,8.75,8.74,8.74,157700.0,4.8337,4.8337,4.8282,4.8282,157700.0
2006-11-07 13:50:00,8.74,8.75,8.74,8.75,89300.0,4.8282,4.8337,4.8282,4.8337,89300.0
2006-11-07 14:00:00,8.74,8.75,8.67,8.69,609900.0,4.8282,4.8337,4.7895,4.8006,609900.0
2006-11-07 14:10:00,8.68,8.72,8.67,8.72,333900.0,4.7951,4.8172,4.7895,4.8172,333900.0
2006-11-07 14:20:00,8.72,8.73,8.71,8.72,301900.0,4.8172,4.8227,4.8116,4.8172,301900.0
2006-11-07 14:30:00,8.72,8.72,8.7,8.71,214500.0,4.8172,4.8172,4.8061,4.8116,214500.0
2006-11-07 14:40:00,8.7,8.72,8.69,8.69,281900.0,4.8061,4.8172,4.8006,4.8006,281900.0
2006-11-07 14:50:00,8.69,8.71,8.69,8.71,286000.0,4.8006,4.8116,4.8006,4.8116,286000.0
2006-11-07 15:00:00,8.7,8.73,8.7,8.72,502400.0,4.8061,4.8227,4.8061,4.8172,502400.0
2006-11-07 15:10:00,8.71,8.72,8.7,8.72,291000.0,4.8116,4.8172,4.8061,4.8172,291000.0
2006-11-07 15:20:00,8.71,8.72,8.7,8.71,222700.0,4.8116,4.8172,4.8061,4.8116,222700.0
2006-11-07 15:30:00,8.72,8.75,8.71,8.75,434800.0,4.8172,4.8337,4.8116,4.8337,434800.0
2006-11-07 15:40:00,8.74,8.75,8.73,8.74,582600.0,4.8282,4.8337,4.8227,4.8282,582600.0
2006-11-07 15:50:00,8.73,8.74,8.72,8.73,696600.0,4.8227,4.8282,4.8172,4.8227,696600.0
2006-11-08 09:30:00,8.73,8.73,8.62,8.7,697900.0,4.8227,4.8227,4.7619,4.8061,697900.0
2006-11-08 09:40:00,8.69,8.73,8.66,8.67,386800.0,4.8006,4.8227,4.784,4.7895,386800.0
2006-11-08 09:50:00,8.66,8.73,8.66,8.73,316600.0,4.784,4.8227,4.784,4.8227,316600.0
2006-11-08 10:00:00,8.72,8.79,8.72,8.77,703000.0,4.8172,4.8558,4.8172,4.8448,703000.0
2006-11-08 10:10:00,8.77,8.77,8.66,8.68,672700.0,4.8448,4.8448,4.784,4.7951,672700.0
2006-11-08 10:20:00,8.68,8.71,8.67,8.69,228200.0,4.7951,4.8116,4.7895,4.8006,228200.0
2006-11-08 10:30:00,8.69,8.7,8.67,8.69,284000.0,4.8006,4.8061,4.7895,4.8006,284000.0
2006-11-08 10:40:00,8.69,8.7,8.68,8.69,945900.0,4.8006,4.8061,4.7951,4.8006,945900.0
2006-11-08 10:50:00,8.7,8.7,8.66,8.66,465600.0,4.8061,4.8061,4.784,4.784,465600.0
2006-11-08 11:00:00,8.67,8.67,8.63,8.64,248500.0,4.7895,4.7895,4.7674,4.773,248500.0
2006-11-08 11:10:00,8.64,8.65,8.64,8.64,277400.0,4.773,4.7785,4.773,4.773,277400.0
2006-11-08 11:20:00,8.64,8.65,8.62,8.64,224200.0,4.773,4.7785,4.7619,4.773,224200.0
2006-11-08 11:30:00,8.64,8.67,8.62,8.66,622700.0,4.773,4.7895,4.7619,4.784,622700.0
2006-11-08 11:40:00,8.66,8.69,8.66,8.67,288700.0,4.784,4.8006,4.784,4.7895,288700.0
2006-11-08 11:50:00,8.67,8.67,8.66,8.66,71800.0,4.7895,4.7895,4.784,4.784,71800.0
2006-11-08 12:00:00,8.66,8.68,8.66,8.67,74600.0,4.784,4.7951,4.784,4.7895,74600.0
2006-11-08 12:10:00,8.67,8.68,8.65,8.65,751400.0,4.7895,4.7951,4.7785,4.7785,751400.0
2006-11-08 12:20:00,8.66,8.66,8.65,8.65,108800.0,4.784,4.784,4.7785,4.7785,108800.0
2006-11-08 12:30:00,8.65,8.66,8.63,8.65,135600.0,4.7785,4.784,4.7674,4.7785,135600.0
2006-11-08 12:40:00,8.65,8.67,8.64,8.64,542900.0,4.7785,4.7895,4.773,4.773,542900.0
2006-11-08 12:50:00,8.65,8.67,8.64,8.67,75900.0,4.7785,4.7895,4.773,4.7895,75900.0
2006-11-08 13:00:00,8.67,8.67,8.65,8.65,185900.0,4.7895,4.7895,4.7785,4.7785,185900.0
2006-11-08 13:10:00,8.66,8.66,8.65,8.66,34100.0,4.784,4.784,4.7785,4.784,34100.0
2006-11-08 13:20:00,8.66,8.66,8.62,8.62,303600.0,4.784,4.784,4.7619,4.7619,303600.0
2006-11-08 13:30:00,8.62,8.63,8.62,8.63,58300.0,4.7619,4.7674,4.7619,4.7674,58300.0
2006-11-08 13:40:00,8.62,8.63,8.59,8.62,616400.0,4.7619,4.7674,4.7453,4.7619,616400.0
2006-11-08 13:50:00,8.62,8.64,8.61,8.64,133600.0,4.7619,4.773,4.7564,4.773,133600.0
2006-11-08 14:00:00,8.64,8.64,8.61,8.63,374500.0,4.773,4.773,4.7564,4.7674,374500.0
2006-11-08 14:10:00,8.63,8.65,8.62,8.63,301600.0,4.7674,4.7785,4.7619,4.7674,301600.0
2006-11-08 14:20:00,8.64,8.64,8.59,8.64,618500.0,4.773,4.773,4.7453,4.773,618500.0
2006-11-08 14:30:00,8.64,8.66,8.63,8.66,544000.0,4.773,4.784,4.7674,4.784,544000.0
2006-11-08 14:40:00,8.66,8.66,8.62,8.63,290200.0,4.784,4.784,4.7619,4.7674,290200.0
2006-11-08 14:50:00,8.63,8.64,8.62,8.64,158900.0,4.7674,4.773,4.7619,4.773,158900.0
2006-11-08 15:00:00,8.64,8.64,8.62,8.63,228100.0,4.773,4.773,4.7619,4.7674,228100.0
2006-11-08 15:10:00,8.64,8.64,8.6,8.61,1241100.0,4.773,4.773,4.7509,4.7564,1241100.0
2006-11-08 15:20:00,8.6,8.63,8.6,8.63,352400.0,4.7509,4.7674,4.7509,4.7674,352400.0
2006-11-08 15:30:00,8.63,8.64,8.62,8.63,370400.0,4.7674,4.773,4.7619,4.7674,370400.0
2006-11-08 15:40:00,8.63,8.64,8.63,8.64,399300.0,4.7674,4.773,4.7674,4.773,399300.0
2006-11-08 15:50:00,8.64,8.64,8.62,8.62,493100.0,4.773,4.773,4.7619,4.7619,493100.0
2006-11-09 09:30:00,8.64,8.64,8.61,8.63,430200.0,4.773,4.773,4.7564,4.7674,430200.0
2006-11-09 09:40:00,8.63,8.67,8.57,8.67,534200.0,4.7674,4.7895,4.7343,4.7895,534200.0
2006-11-09 09:50:00,8.67,8.67,8.57,8.59,433500.0,4.7895,4.7895,4.7343,4.7453,433500.0
2006-11-09 10:00:00,8.58,8.59,8.55,8.58,360500.0,4.7398,4.7453,4.7232,4.7398,360500.0
2006-11-09 10:10:00,8.58,8.6,8.57,8.6,262700.0,4.7398,4.7509,4.7343,4.7509,262700.0
2006-11-09 10:20:00,8.59,8.6,8.59,8.6,128300.0,4.7453,4.7509,4.7453,4.7509,128300.0
2006-11-09 10:30:00,8.59,8.6,8.58,8.58,92800.0,4.7453,4.7509,4.7398,4.7398,92800.0
2006-11-09 10:40:00,8.58,8.6,8.58,8.58,226500.0,4.7398,4.7509,4.7398,4.7398,226500.0
2006-11-09 10:50:00,8.58,8.6,8.58,8.6,155100.0,4.7398,4.7509,4.7398,4.7509,155100.0
2006-11-09 11:00:00,8.6,8.62,8.59,8.61,318800.0,4.7509,4.7619,4.7453,4.7564,318800.0
2006-11-09 11:10:00,8.6,8.62,8.59,8.6,192100.0,4.7509,4.7619,4.7453,4.7509,192100.0
2006-11-09 11:20:00,8.59,8.6,8.59,8.6,53700.0,4.7453,4.7509,4.7453,4.7509,53700.0
2006-11-09 11:30:00,8.59,8.6,8.58,8.58,108200.0,4.7453,4.7509,4.7398,4.7398,108200.0
2006-11-09 11:40:00,8.58,8.59,8.58,8.58,61500.0,4.7398,4.7453,4.7398,4.7398,61500.0
2006-11-09 11:50:00,8.58,8.59,8.58,8.59,118900.0,4.7398,4.7453,4.7398,4.7453,118900.0
2006-11-09 12:00:00,8.58,8.59,8.58,8.59,205000.0,4.7398,4.7453,4.7398,4.7453,205000.0
2006-11-09 12:10:00,8.59,8.59,8.58,8.59,191800.0,4.7453,4.7453,4.7398,4.7453,191800.0
2006-11-09 12:20:00,8.59,8.61,8.59,8.6,307100.0,4.7453,4.7564,4.7453,4.7509,307100.0
2006-11-09 12:30:00,8.6,8.62,8.59,8.62,181600.0,4.7509,4.7619,4.7453,4.7619,181600.0
2006-11-09 12:40:00,8.61,8.62,8.61,8.61,165000.0,4.7564,4.7619,4.7564,4.7564,165000.0
2006-11-09 12:50:00,8.61,8.62,8.61,8.61,67500.0,4.7564,4.7619,4.7564,4.7564,67500.0
2006-11-09 13:00:00,8.61,8.62,8.61,8.61,66500.0,4.7564,4.7619,4.7564,4.7564,66500.0
2006-11-09 13:10:00,8.61,8.62,8.6,8.62,164900.0,4.7564,4.7619,4.7509,4.7619,164900.0
2006-11-09 13:20:00,8.61,8.64,8.61,8.63,395900.0,4.7564,4.773,4.7564,4.7674,395900.0
2006-11-09 13:30:00,8.63,8.64,8.62,8.63,340400.0,4.7674,4.773,4.7619,4.7674,340400.0
2006-11-09 13:40:00,8.64,8.64,8.63,8.63,88900.0,4.773,4.773,4.7674,4.7674,88900.0
2006-11-09 13:50:00,8.63,8.64,8.62,8.64,222600.0,4.7674,4.773,4.7619,4.773,222600.0
2006-11-09 14:00:00,8.64,8.64,8.63,8.64,93700.0,4.773,4.773,4.7674,4.773,93700.0
2006-11-09 14:10:00,8.63,8.64,8.63,8.63,69800.0,4.7674,4.773,4.7674,4.7674,69800.0
2006-11-09 14:20:00,8.63,8.64,8.61,8.62,254200.0,4.7674,4.773,4.7564,4.7619,254200.0
2006-11-09 14:30:00,8.61,8.62,8.61,8.61,150200.0,4.7564,4.7619,4.7564,4.7564,150200.0
2006-11-09 14:40:00,8.61,8.62,8.6,8.61,108900.0,4.7564,4.7619,4.7509,4.7564,108900.0
2006-11-09 14:50:00,8.61,8.61,8.6,8.61,162600.0,4.7564,4.7564,4.7509,4.7564,162600.0
2006-11-09 15:00:00,8.6,8.61,8.58,8.59,356600.0,4.7509,4.7564,4.7398,4.7453,356600.0
2006-11-09 15:10:00,8.58,8.59,8.57,8.59,134700.0,4.7398,4.7453,4.7343,4.7453,134700.0
2006-11-09 15:20:00,8.59,8.59,8.58,8.58,307800.0,4.7453,4.7453,4.7398,4.7398,307800.0
2006-11-09 15:30:00,8.59,8.59,8.57,8.58,528900.0,4.7453,4.7453,4.7343,4.7398,528900.0
2006-11-09 15:40:00,8.58,8.58,8.57,8.58,317700.0,4.7398,4.7398,4.7343,4.7398,317700.0
2006-11-09 15:50:00,8.58,8.58,8.56,8.57,573400.0,4.7398,4.7398,4.7288,4.7343,573400.0
2006-11-10 09:30:00,8.62,8.63,8.55,8.57,469900.0,4.7619,4.7674,4.7232,4.7343,469900.0
2006-11-10 09:40:00,8.58,8.58,8.56,8.57,141600.0,4.7398,4.7398,4.7288,4.7343,141600.0
2006-11-10 09:50:00,8.57,8.58,8.56,8.57,147700.0,4.7343,4.7398,4.7288,4.7343,147700.0
2006-11-10 10:00:00,8.58,8.61,8.57,8.58,193400.0,4.7398,4.7564,4.7343,4.7398,193400.0
2006-11-10 10:10:00,8.59,8.59,8.56,8.58,220900.0,4.7453,4.7453,4.7288,4.7398,220900.0
2006-11-10 10:20:00,8.58,8.6,8.58,8.6,89800.0,4.7398,4.7509,4.7398,4.7509,89800.0
2006-11-10 10:30:00,8.6,8.62,8.59,8.62,154100.0,4.7509,4.7619,4.7453,4.7619,154100.0
2006-11-10 10:40:00,8.62,8.63,8.61,8.62,103800.0,4.7619,4.7674,4.7564,4.7619,103800.0
2006-11-10 10:50:00,8.62,8.64,8.61,8.62,145700.0,4.7619,4.773,4.7564,4.7619,145700.0
2006-11-10 11:00:00,8.62,8.64,8.6,8.6,205200.0,4.7619,4.773,4.7509,4.7509,205200.0
2006-11-10 11:10:00,8.6,8.61,8.6,8.61,53400.0,4.7509,4.7564,4.7509,4.7564,53400.0
2006-11-10 11:20:00,8.61,8.61,8.56,8.58,217900.0,4.7564,4.7564,4.7288,4.7398,217900.0
2006-11-10 11:30:00,8.58,8.61,8.57,8.59,350100.0,4.7398,4.7564,4.7343,4.7453,350100.0
2006-11-10 11:40:00,8.6,8.6,8.57,8.58,114300.0,4.7509,4.7509,4.7343,4.7398,114300.0
2006-11-10 11:50:00,8.58,8.61,8.54,8.59,368200.0,4.7398,4.7564,4.7177,4.7453,368200.0
2006-11-10 12:00:00,8.59,8.6,8.56,8.58,134400.0,4.7453,4.7509,4.7288,4.7398,134400.0
2006-11-10 12:10:00,8.58,8.58,8.57,8.58,37700.0,4.7398,4.7398,4.7343,4.7398,37700.0
2006-11-10 12:20:00,8.58,8.58,8.57,8.58,27500.0,4.7398,4.7398,4.7343,4.7398,27500.0
2006-11-10 12:30:00,8.57,8.59,8.57,8.59,42700.0,4.7343,4.7453,4.7343,4.7453,42700.0
2006-11-10 12:40:00,8.59,8.6,8.56,8.59,138600.0,4.7453,4.7509,4.7288,4.7453,138600.0
2006-11-10 12:50:00,8.59,8.59,8.58,8.59,48000.0,4.7453,4.7453,4.7398,4.7453,48000.0
2006-11-10 13:00:00,8.59,8.59,8.58,8.59,68600.0,4.7453,4.7453,4.7398,4.7453,68600.0
2006-11-10 13:10:00,8.58,8.59,8.58,8.59,89100.0,4.7398,4.7453,4.7398,4.7453,89100.0
2006-11-10 13:20:00,8.58,8.59,8.55,8.57,275900.0,4.7398,4.7453,4.7232,4.7343,275900.0
2006-11-10 13:30:00,8.58,8.58,8.57,8.58,38400.0,4.7398,4.7398,4.7343,4.7398,38400.0
2006-11-10 13:40:00,8.58,8.59,8.57,8.59,69400.0,4.7398,4.7453,4.7343,4.7453,69400.0
2006-11-10 13:50:00,8.59,8.59,8.58,8.59,82300.0,4.7453,4.7453,4.7398,4.7453,82300.0
2006-11-10 14:00:00,8.58,8.59,8.58,8.59,57300.0,4.7398,4.7453,4.7398,4.7453,57300.0
2006-11-10 14:10:00,8.58,8.59,8.58,8.59,63100.0,4.7398,4.7453,4.7398,4.7453,63100.0
2006-11-10 14:20:00,8.59,8.59,8.58,8.58,111300.0,4.7453,4.7453,4.7398,4.7398,111300.0
2006-11-10 14:30:00,8.58,8.59,8.56,8.57,174300.0,4.7398,4.7453,4.7288,4.7343,174300.0
2006-11-10 14:40:00,8.57,8.58,8.55,8.55,228300.0,4.7343,4.7398,4.7232,4.7232,228300.0
2006-11-10 14:50:00,8.55,8.57,8.55,8.56,258700.0,4.7232,4.7343,4.7232,4.7288,258700.0
2006-11-10 15:00:00,8.57,8.59,8.56,8.59,275700.0,4.7343,4.7453,4.7288,4.7453,275700.0
2006-11-10 15:10:00,8.59,8.59,8.55,8.56,231000.0,4.7453,4.7453,4.7232,4.7288,231000.0
2006-11-10 15:20:00,8.56,8.58,8.55,8.56,231100.0,4.7288,4.7398,4.7232,4.7288,231100.0
2006-11-10 15:30:00,8.56,8.57,8.56,8.57,177400.0,4.7288,4.7343,4.7288,4.7343,177400.0
2006-11-10 15:40:00,8.56,8.58,8.56,8.58,245300.0,4.7288,4.7398,4.7288,4.7398,245300.0
2006-11-10 15:50:00,8.57,8.58,8.56,8.58,408300.0,4.7343,4.7398,4.7288,4.7398,408300.0
2006-11-13 09:30:00,8.6,8.61,8.52,8.61,394700.0,4.7509,4.7564,4.7067,4.7564,394700.0
2006-11-13 09:40:00,8.6,8.62,8.55,8.62,391300.0,4.7509,4.7619,4.7232,4.7619,391300.0
2006-11-13 09:50:00,8.62,8.71,8.62,8.7,1017800.0,4.7619,4.8116,4.7619,4.8061,1017800.0
2006-11-13 10:00:00,8.7,8.73,8.67,8.7,928000.0,4.8061,4.8227,4.7895,4.8061,928000.0
2006-11-13 10:10:00,8.71,8.74,8.7,8.73,295800.0,4.8116,4.8282,4.8061,4.8227,295800.0
2006-11-13 10:20:00,8.74,8.74,8.72,8.72,241400.0,4.8282,4.8282,4.8172,4.8172,241400.0
2006-11-13 10:30:00,8.73,8.76,8.72,8.76,615900.0,4.8227,4.8393,4.8172,4.8393,615900.0
2006-11-13 10:40:00,8.76,8.78,8.75,8.75,354800.0,4.8393,4.8503,4.8337,4.8337,354800.0
2006-11-13 10:50:00,8.75,8.76,8.71,8.75,687600.0,4.8337,4.8393,4.8116,4.8337,687600.0
2006-11-13 11:00:00,8.74,8.75,8.72,8.73,225800.0,4.8282,4.8337,4.8172,4.8227,225800.0
2006-11-13 11:10:00,8.73,8.77,8.73,8.76,445900.0,4.8227,4.8448,4.8227,4.8393,445900.0
2006-11-13 11:20:00,8.76,8.79,8.76,8.78,535500.0,4.8393,4.8558,4.8393,4.8503,535500.0
2006-11-13 11:30:00,8.79,8.81,8.78,8.78,942000.0,4.8558,4.8669,4.8503,4.8503,942000.0
2006-11-13 11:40:00,8.79,8.79,8.77,8.78,323700.0,4.8558,4.8558,4.8448,4.8503,323700.0
2006-11-13 11:50:00,8.77,8.79,8.77,8.78,395000.0,4.8448,4.8558,4.8448,4.8503,395000.0
2006-11-13 12:00:00,8.78,8.79,8.77,8.77,96700.0,4.8503,4.8558,4.8448,4.8448,96700.0
2006-11-13 12:10:00,8.78,8.78,8.75,8.76,124400.0,4.8503,4.8503,4.8337,4.8393,124400.0
2006-11-13 12:20:00,8.76,8.76,8.75,8.75,414100.0,4.8393,4.8393,4.8337,4.8337,414100.0
2006-11-13 12:30:00,8.76,8.76,8.75,8.76,158800.0,4.8393,4.8393,4.8337,4.8393,158800.0
2006-11-13 12:40:00,8.76,8.77,8.74,8.75,219800.0,4.8393,4.8448,4.8282,4.8337,219800.0
2006-11-13 12:50:00,8.75,8.78,8.74,8.78,499800.0,4.8337,4.8503,4.8282,4.8503,499800.0
2006-11-13 13:00:00,8.77,8.78,8.77,8.77,64200.0,4.8448,4.8503,4.8448,4.8448,64200.0
2006-11-13 13:10:00,8.77,8.78,8.75,8.77,222300.0,4.8448,4.8503,4.8337,4.8448,222300.0
2006-11-13 13:20:00,8.76,8.77,8.76,8.76,121800.0,4.8393,4.8448,4.8393,4.8393,121800.0
2006-11-13 13:30:00,8.77,8.78,8.76,8.76,105900.0,4.8448,4.8503,4.8393,4.8393,105900.0
2006-11-13 13:40:00,8.76,8.79,8.76,8.78,584400.0,4.8393,4.8558,4.8393,4.8503,584400.0
2006-11-13 13:50:00,8.78,8.79,8.78,8.79,416600.0,4.8503,4.8558,4.8503,4.8558,416600.0
2006-11-13 14:00:00,8.79,8.8,8.78,8.78,202100.0,4.8558,4.8614,4.8503,4.8503,202100.0
2006-11-13 14:10:00,8.78,8.79,8.78,8.78,131000.0,4.8503,4.8558,4.8503,4.8503,131000.0
2006-11-13 14:20:00,8.79,8.81,8.78,8.79,779300.0,4.8558,4.8669,4.8503,4.8558,779300.0
2006-11-13 14:30:00,8.78,8.8,8.78,8.79,251000.0,4.8503,4.8614,4.8503,4.8558,251000.0
2006-11-13 14:40:00,8.79,8.8,8.78,8.78,211700.0,4.8558,4.8614,4.8503,4.8503,211700.0
2006-11-13 14:50:00,8.79,8.81,8.78,8.81,450800.0,4.8558,4.8669,4.8503,4.8669,450800.0
2006-11-13 15:00:00,8.81,8.81,8.79,8.8,266900.0,4.8669,4.8669,4.8558,4.8614,266900.0
2006-11-13 15:10:00,8.8,8.9,8.79,8.79,401200.0,4.8614,4.9166,4.8558,4.8558,401200.0
2006-11-13 15:20:00,8.79,8.81,8.79,8.8,381900.0,4.8558,4.8669,4.8558,4.8614,381900.0
2006-11-13 15:30:00,8.81,8.82,8.8,8.82,521100.0,4.8669,4.8724,4.8614,4.8724,521100.0
2006-11-13 15:40:00,8.81,8.85,8.81,8.84,1170400.0,4.8669,4.889,4.8669,4.8835,1170400.0
2006-11-13 15:50:00,8.85,8.88,8.82,8.87,1675100.0,4.889,4.9056,4.8724,4.9,1675100.0
2006-11-14 09:30:00,8.9,8.9,8.8,8.82,842400.0,4.9166,4.9166,4.8614,4.8724,842400.0
2006-11-14 09:40:00,8.82,8.92,8.81,8.91,1278000.0,4.8724,4.9276,4.8669,4.9221,1278000.0
2006-11-14 09:50:00,8.91,8.94,8.85,8.91,1320600.0,4.9221,4.9387,4.889,4.9221,1320600.0
2006-11-14 10:00:00,8.91,8.92,8.84,8.85,819500.0,4.9221,4.9276,4.8835,4.889,819500.0
2006-11-14 10:10:00,8.85,8.89,8.85,8.87,796300.0,4.889,4.9111,4.889,4.9,796300.0
2006-11-14 10:20:00,8.87,8.88,8.86,8.86,708700.0,4.9,4.9056,4.8945,4.8945,708700.0
2006-11-14 10:30:00,8.87,8.87,8.82,8.83,1081100.0,4.9,4.9,4.8724,4.8779,1081100.0
2006-11-14 10:40:00,8.83,8.83,8.78,8.8,1241500.0,4.8779,4.8779,4.8503,4.8614,1241500.0
2006-11-14 10:50:00,8.79,8.8,8.73,8.74,1002800.0,4.8558,4.8614,4.8227,4.8282,1002800.0
2006-11-14 11:00:00,8.74,8.75,8.73,8.74,438000.0,4.8282,4.8337,4.8227,4.8282,438000.0
2006-11-14 11:10:00,8.75,8.75,8.69,8.7,989300.0,4.8337,4.8337,4.8006,4.8061,989300.0
2006-11-14 11:20:00,8.69,8.75,8.68,8.75,1079400.0,4.8006,4.8337,4.7951,4.8337,1079400.0
2006-11-14 11:30:00,8.75,8.77,8.71,8.73,529400.0,4.8337,4.8448,4.8116,4.8227,529400.0
2006-11-14 11:40:00,8.73,8.78,8.72,8.74,682500.0,4.8227,4.8503,4.8172,4.8282,682500.0
2006-11-14 11:50:00,8.74,8.77,8.72,8.76,415400.0,4.8282,4.8448,4.8172,4.8393,415400.0
2006-11-14 12:00:00,8.76,8.77,8.74,8.74,306600.0,4.8393,4.8448,4.8282,4.8282,306600.0
2006-11-14 12:10:00,8.75,8.76,8.73,8.75,413100.0,4.8337,4.8393,4.8227,4.8337,413100.0
2006-11-14 12:20:00,8.75,8.78,8.74,8.75,421700.0,4.8337,4.8503,4.8282,4.8337,421700.0
2006-11-14 12:30:00,8.76,8.78,8.75,8.77,155800.0,4.8393,4.8503,4.8337,4.8448,155800.0
2006-11-14 12:40:00,8.77,8.78,8.76,8.77,141900.0,4.8448,4.8503,4.8393,4.8448,141900.0
2006-11-14 12:50:00,8.76,8.77,8.75,8.77,131800.0,4.8393,4.8448,4.8337,4.8448,131800.0
2006-11-14 13:00:00,8.76,8.84,8.75,8.84,377300.0,4.8393,4.8835,4.8337,4.8835,377300.0
2006-11-14 13:10:00,8.84,8.86,8.81,8.84,498000.0,4.8835,4.8945,4.8669,4.8835,498000.0
2006-11-14 13:20:00,8.84,8.87,8.84,8.85,228400.0,4.8835,4.9,4.8835,4.889,228400.0
2006-11-14 13:30:00,8.84,8.86,8.81,8.82,285200.0,4.8835,4.8945,4.8669,4.8724,285200.0
2006-11-14 13:40:00,8.81,8.83,8.81,8.82,106700.0,4.8669,4.8779,4.8669,4.8724,106700.0
2006-11-14 13:50:00,8.81,8.82,8.79,8.82,274600.0,4.8669,4.8724,4.8558,4.8724,274600.0
2006-11-14 14:00:00,8.81,8.85,8.81,8.85,213000.0,4.8669,4.889,4.8669,4.889,213000.0
2006-11-14 14:10:00,8.84,8.87,8.84,8.85,285000.0,4.8835,4.9,4.8835,4.889,285000.0
2006-11-14 14:20:00,8.85,8.86,8.84,8.85,339100.0,4.889,4.8945,4.8835,4.889,339100.0
2006-11-14 14:30:00,8.85,8.86,8.84,8.85,350700.0,4.889,4.8945,4.8835,4.889,350700.0
2006-11-14 14:40:00,8.86,8.88,8.85,8.87,589600.0,4.8945,4.9056,4.889,4.9,589600.0
2006-11-14 14:50:00,8.87,8.9,8.86,8.89,523200.0,4.9,4.9166,4.8945,4.9111,523200.0
2006-11-14 15:00:00,8.88,8.92,8.88,8.91,672400.0,4.9056,4.9276,4.9056,4.9221,672400.0
2006-11-14 15:10:00,8.91,8.91,8.85,8.85,617900.0,4.9221,4.9221,4.889,4.889,617900.0
2006-11-14 15:20:00,8.85,8.86,8.78,8.79,660100.0,4.889,4.8945,4.8503,4.8558,660100.0
2006-11-14 15:30:00,8.79,8.83,8.78,8.82,755200.0,4.8558,4.8779,4.8503,4.8724,755200.0
2006-11-14 15:40:00,8.82,8.84,8.79,8.8,606900.0,4.8724,4.8835,4.8558,4.8614,606900.0
2006-11-14 15:50:00,8.79,8.81,8.78,8.79,1186100.0,4.8558,4.8669,4.8503,4.8558,1186100.0
2006-11-15 09:30:00,8.79,8.92,8.78,8.9,716500.0,4.8558,4.9276,4.8503,4.9166,716500.0
2006-11-15 09:40:00,8.89,8.9,8.87,8.89,263000.0,4.9111,4.9166,4.9,4.9111,263000.0
2006-11-15 09:50:00,8.88,8.92,8.88,8.91,485600.0,4.9056,4.9276,4.9056,4.9221,485600.0
2006-11-15 10:00:00,8.91,8.91,8.88,8.91,713000.0,4.9221,4.9221,4.9056,4.9221,713000.0
2006-11-15 10:10:00,8.9,8.93,8.9,8.93,460000.0,4.9166,4.9332,4.9166,4.9332,460000.0
2006-11-15 10:20:00,8.92,8.94,8.91,8.94,711700.0,4.9276,4.9387,4.9221,4.9387,711700.0
2006-11-15 10:30:00,8.94,8.95,8.93,8.95,541700.0,4.9387,4.9442,4.9332,4.9442,541700.0
2006-11-15 10:40:00,8.95,8.95,8.93,8.94,312900.0,4.9442,4.9442,4.9332,4.9387,312900.0
2006-11-15 10:50:00,8.93,8.97,8.93,8.96,608800.0,4.9332,4.9553,4.9332,4.9497,608800.0
2006-11-15 11:00:00,8.97,8.97,8.94,8.95,335600.0,4.9553,4.9553,4.9387,4.9442,335600.0
2006-11-15 11:10:00,8.94,8.97,8.94,8.97,579500.0,4.9387,4.9553,4.9387,4.9553,579500.0
2006-11-15 11:20:00,8.97,8.98,8.95,8.95,529500.0,4.9553,4.9608,4.9442,4.9442,529500.0
2006-11-15 11:30:00,8.96,8.96,8.91,8.93,533200.0,4.9497,4.9497,4.9221,4.9332,533200.0
2006-11-15 11:40:00,8.94,8.97,8.93,8.95,477000.0,4.9387,4.9553,4.9332,4.9442,477000.0
2006-11-15 11:50:00,8.95,8.96,8.95,8.96,281100.0,4.9442,4.9497,4.9442,4.9497,281100.0
2006-11-15 12:00:00,8.96,8.97,8.95,8.97,335200.0,4.9497,4.9553,4.9442,4.9553,335200.0
2006-11-15 12:10:00,8.97,8.97,8.96,8.97,171300.0,4.9553,4.9553,4.9497,4.9553,171300.0
2006-11-15 12:20:00,8.97,9.0,8.96,9.0,1010400.0,4.9553,4.9718,4.9497,4.9718,1010400.0
2006-11-15 12:30:00,9.0,9.0,8.99,8.99,472100.0,4.9718,4.9718,4.9663,4.9663,472100.0
2006-11-15 12:40:00,8.99,9.0,8.99,9.0,293000.0,4.9663,4.9718,4.9663,4.9718,293000.0
2006-11-15 12:50:00,8.99,9.0,8.99,8.99,247300.0,4.9663,4.9718,4.9663,4.9663,247300.0
2006-11-15 13:00:00,8.99,9.0,8.98,8.99,471800.0,4.9663,4.9718,4.9608,4.9663,471800.0
2006-11-15 13:10:00,8.99,9.0,8.99,8.99,251300.0,4.9663,4.9718,4.9663,4.9663,251300.0
2006-11-15 13:20:00,8.99,9.0,8.98,8.98,405900.0,4.9663,4.9718,4.9608,4.9608,405900.0
2006-11-15 13:30:00,8.99,8.99,8.98,8.98,186600.0,4.9663,4.9663,4.9608,4.9608,186600.0
2006-11-15 13:40:00,8.98,8.99,8.98,8.99,225800.0,4.9608,4.9663,4.9608,4.9663,225800.0
2006-11-15 13:50:00,8.99,9.0,8.98,8.99,684500.0,4.9663,4.9718,4.9608,4.9663,684500.0
2006-11-15 14:00:00,8.99,8.99,8.98,8.98,159800.0,4.9663,4.9663,4.9608,4.9608,159800.0
2006-11-15 14:10:00,8.98,8.99,8.97,8.98,239000.0,4.9608,4.9663,4.9553,4.9608,239000.0
2006-11-15 14:20:00,8.98,8.98,8.97,8.98,182700.0,4.9608,4.9608,4.9553,4.9608,182700.0
2006-11-15 14:30:00,8.97,8.98,8.97,8.97,586700.0,4.9553,4.9608,4.9553,4.9553,586700.0
2006-11-15 14:40:00,8.97,9.0,8.97,9.0,1496400.0,4.9553,4.9718,4.9553,4.9718,1496400.0
2006-11-15 14:50:00,8.99,9.0,8.97,8.97,670900.0,4.9663,4.9718,4.9553,4.9553,670900.0
2006-11-15 15:00:00,8.97,8.98,8.96,8.97,287900.0,4.9553,4.9608,4.9497,4.9553,287900.0
2006-11-15 15:10:00,8.97,9.0,8.97,8.99,805300.0,4.9553,4.9718,4.9553,4.9663,805300.0
2006-11-15 15:20:00,8.99,9.0,8.99,9.0,725100.0,4.9663,4.9718,4.9663,4.9718,725100.0
2006-11-15 15:30:00,9.0,9.03,8.99,9.01,3047500.0,4.9718,4.9884,4.9663,4.9774,3047500.0
2006-11-15 15:40:00,9.01,9.02,9.0,9.0,1367900.0,4.9774,4.9829,4.9718,4.9718,1367900.0
2006-11-15 15:50:00,9.0,9.01,8.99,9.0,1244500.0,4.9718,4.9774,4.9663,4.9718,1244500.0
2006-11-16 09:30:00,9.05,9.08,8.95,9.04,2094800.0,4.9995,5.016,4.9442,4.9939,2094800.0
2006-11-16 09:40:00,9.04,9.12,9.0,9.09,1613300.0,4.9939,5.0381,4.9718,5.0216,1613300.0
2006-11-16 09:50:00,9.08,9.13,9.07,9.12,685100.0,5.016,5.0437,5.0105,5.0381,685100.0
2006-11-16 10:00:00,9.12,9.17,9.11,9.13,1128100.0,5.0381,5.0658,5.0326,5.0437,1128100.0
2006-11-16 10:10:00,9.13,9.19,9.1,9.18,1153800.0,5.0437,5.0768,5.0271,5.0713,1153800.0
2006-11-16 10:20:00,9.17,9.18,9.16,9.16,476000.0,5.0658,5.0713,5.0602,5.0602,476000.0
2006-11-16 10:30:00,9.16,9.17,9.11,9.12,758300.0,5.0602,5.0658,5.0326,5.0381,758300.0
2006-11-16 10:40:00,9.12,9.13,9.11,9.13,435700.0,5.0381,5.0437,5.0326,5.0437,435700.0
2006-11-16 10:50:00,9.13,9.14,9.1,9.11,550600.0,5.0437,5.0492,5.0271,5.0326,550600.0
2006-11-16 11:00:00,9.11,9.12,9.09,9.09,259300.0,5.0326,5.0381,5.0216,5.0216,259300.0
2006-11-16 11:10:00,9.1,9.12,9.08,9.1,324000.0,5.0271,5.0381,5.016,5.0271,324000.0
2006-11-16 11:20:00,9.1,9.12,9.08,9.09,888400.0,5.0271,5.0381,5.016,5.0216,888400.0
2006-11-16 11:30:00,9.09,9.09,9.05,9.07,449100.0,5.0216,5.0216,4.9995,5.0105,449100.0
2006-11-16 11:40:00,9.08,9.08,9.06,9.07,199400.0,5.016,5.016,5.005,5.0105,199400.0
2006-11-16 11:50:00,9.06,9.08,9.04,9.08,429900.0,5.005,5.016,4.9939,5.016,429900.0
2006-11-16 12:00:00,9.07,9.08,9.06,9.07,152400.0,5.0105,5.016,5.005,5.0105,152400.0
2006-11-16 12:10:00,9.07,9.08,9.03,9.04,354900.0,5.0105,5.016,4.9884,4.9939,354900.0
2006-11-16 12:20:00,9.04,9.04,9.01,9.03,310400.0,4.9939,4.9939,4.9774,4.9884,310400.0
2006-11-16 12:30:00,9.03,9.07,9.03,9.04,352100.0,4.9884,5.0105,4.9884,4.9939,352100.0
2006-11-16 12:40:00,9.05,9.09,9.02,9.05,714900.0,4.9995,5.0216,4.9829,4.9995,714900.0
2006-11-16 12:50:00,9.06,9.07,9.04,9.07,95900.0,5.005,5.0105,4.9939,5.0105,95900.0
2006-11-16 13:00:00,9.07,9.08,9.05,9.07,256600.0,5.0105,5.016,4.9995,5.0105,256600.0
2006-11-16 13:10:00,9.07,9.08,9.06,9.06,224200.0,5.0105,5.016,5.005,5.005,224200.0
2006-11-16 13:20:00,9.07,9.08,9.06,9.07,231300.0,5.0105,5.016,5.005,5.0105,231300.0
2006-11-16 13:30:00,9.06,9.09,9.06,9.07,384000.0,5.005,5.0216,5.005,5.0105,384000.0
2006-11-16 13:40:00,9.07,9.07,9.06,9.07,236200.0,5.0105,5.0105,5.005,5.0105,236200.0
2006-11-16 13:50:00,9.06,9.08,9.06,9.07,202300.0,5.005,5.016,5.005,5.0105,202300.0
2006-11-16 14:00:00,9.07,9.12,9.06,9.11,617000.0,5.0105,5.0381,5.005,5.0326,617000.0
2006-11-16 14:10:00,9.11,9.13,9.09,9.1,981200.0,5.0326,5.0437,5.0216,5.0271,981200.0
2006-11-16 14:20:00,9.11,9.11,9.07,9.08,366500.0,5.0326,5.0326,5.0105,5.016,366500.0
2006-11-16 14:30:00,9.07,9.08,9.05,9.05,320000.0,5.0105,5.016,4.9995,4.9995,320000.0
2006-11-16 14:40:00,9.06,9.06,9.04,9.04,192200.0,5.005,5.005,4.9939,4.9939,192200.0
2006-11-16 14:50:00,9.05,9.05,9.02,9.04,236400.0,4.9995,4.9995,4.9829,4.9939,236400.0
2006-11-16 15:00:00,9.04,9.04,9.0,9.01,414200.0,4.9939,4.9939,4.9718,4.9774,414200.0
2006-11-16 15:10:00,9.0,9.03,9.0,9.02,396800.0,4.9718,4.9884,4.9718,4.9829,396800.0
2006-11-16 15:20:00,9.03,9.05,9.02,9.03,366500.0,4.9884,4.9995,4.9829,4.9884,366500.0
2006-11-16 15:30:00,9.03,9.04,9.02,9.04,296600.0,4.9884,4.9939,4.9829,4.9939,296600.0
2006-11-16 15:40:00,9.03,9.04,9.0,9.0,766100.0,4.9884,4.9939,4.9718,4.9718,766100.0
2006-11-16 15:50:00,9.0,9.03,9.0,9.03,1004500.0,4.9718,4.9884,4.9718,4.9884,1004500.0
2006-11-17 09:30:00,8.99,9.0,8.97,9.0,2127600.0,4.9663,4.9718,4.9553,4.9718,2127600.0
2006-11-17 09:40:00,8.99,9.03,8.98,8.99,702600.0,4.9663,4.9884,4.9608,4.9663,702600.0
2006-11-17 09:50:00,8.99,8.99,8.91,8.94,752700.0,4.9663,4.9663,4.9221,4.9387,752700.0
2006-11-17 10:00:00,8.94,8.95,8.93,8.94,246600.0,4.9387,4.9442,4.9332,4.9387,246600.0
2006-11-17 10:10:00,8.94,8.95,8.93,8.94,128400.0,4.9387,4.9442,4.9332,4.9387,128400.0
2006-11-17 10:20:00,8.94,8.94,8.93,8.93,175400.0,4.9387,4.9387,4.9332,4.9332,175400.0
2006-11-17 10:30:00,8.94,8.95,8.92,8.94,538800.0,4.9387,4.9442,4.9276,4.9387,538800.0
2006-11-17 10:40:00,8.94,8.98,8.93,8.94,402200.0,4.9387,4.9608,4.9332,4.9387,402200.0
2006-11-17 10:50:00,8.94,8.99,8.93,8.96,453900.0,4.9387,4.9663,4.9332,4.9497,453900.0
2006-11-17 11:00:00,8.97,8.97,8.96,8.96,167400.0,4.9553,4.9553,4.9497,4.9497,167400.0
2006-11-17 11:10:00,8.96,8.97,8.95,8.96,195900.0,4.9497,4.9553,4.9442,4.9497,195900.0
2006-11-17 11:20:00,8.96,8.97,8.94,8.96,466500.0,4.9497,4.9553,4.9387,4.9497,466500.0
2006-11-17 11:30:00,8.95,8.96,8.94,8.95,363200.0,4.9442,4.9497,4.9387,4.9442,363200.0
2006-11-17 11:40:00,8.95,8.95,8.94,8.95,1944000.0,4.9442,4.9442,4.9387,4.9442,1944000.0
2006-11-17 11:50:00,8.94,8.96,8.94,8.95,241600.0,4.9387,4.9497,4.9387,4.9442,241600.0
2006-11-17 12:00:00,8.95,8.95,8.93,8.95,125200.0,4.9442,4.9442,4.9332,4.9442,125200.0
2006-11-17 12:10:00,8.94,8.95,8.93,8.94,131600.0,4.9387,4.9442,4.9332,4.9387,131600.0
2006-11-17 12:20:00,8.94,8.94,8.93,8.94,54000.0,4.9387,4.9387,4.9332,4.9387,54000.0
2006-11-17 12:30:00,8.94,8.95,8.93,8.95,177100.0,4.9387,4.9442,4.9332,4.9442,177100.0
2006-11-17 12:40:00,8.94,8.95,8.94,8.95,114000.0,4.9387,4.9442,4.9387,4.9442,114000.0
2006-11-17 12:50:00,8.94,8.95,8.93,8.94,123500.0,4.9387,4.9442,4.9332,4.9387,123500.0
2006-11-17 13:00:00,8.93,8.94,8.93,8.93,100900.0,4.9332,4.9387,4.9332,4.9332,100900.0
2006-11-17 13:10:00,8.93,8.95,8.93,8.95,211200.0,4.9332,4.9442,4.9332,4.9442,211200.0
2006-11-17 13:20:00,8.95,8.95,8.94,8.94,88200.0,4.9442,4.9442,4.9387,4.9387,88200.0
2006-11-17 13:30:00,8.95,8.95,8.94,8.95,433600.0,4.9442,4.9442,4.9387,4.9442,433600.0
2006-11-17 13:40:00,8.95,8.95,8.94,8.95,88400.0,4.9442,4.9442,4.9387,4.9442,88400.0
2006-11-17 13:50:00,8.95,8.95,8.94,8.95,115600.0,4.9442,4.9442,4.9387,4.9442,115600.0
2006-11-17 14:00:00,8.94,8.95,8.93,8.94,193400.0,4.9387,4.9442,4.9332,4.9387,193400.0
2006-11-17 14:10:00,8.93,8.94,8.93,8.93,171900.0,4.9332,4.9387,4.9332,4.9332,171900.0
2006-11-17 14:20:00,8.93,8.94,8.92,8.93,125000.0,4.9332,4.9387,4.9276,4.9332,125000.0
2006-11-17 14:30:00,8.92,8.93,8.91,8.92,199000.0,4.9276,4.9332,4.9221,4.9276,199000.0
2006-11-17 14:40:00,8.92,8.92,8.91,8.92,271600.0,4.9276,4.9276,4.9221,4.9276,271600.0
2006-11-17 14:50:00,8.91,8.94,8.91,8.92,293000.0,4.9221,4.9387,4.9221,4.9276,293000.0
2006-11-17 15:00:00,8.93,8.93,8.91,8.92,276100.0,4.9332,4.9332,4.9221,4.9276,276100.0
2006-11-17 15:10:00,8.93,8.93,8.91,8.91,1468200.0,4.9332,4.9332,4.9221,4.9221,1468200.0
2006-11-17 15:20:00,8.92,8.92,8.89,8.9,564200.0,4.9276,4.9276,4.9111,4.9166,564200.0
2006-11-17 15:30:00,8.9,8.9,8.89,8.89,199500.0,4.9166,4.9166,4.9111,4.9111,199500.0
2006-11-17 15:40:00,8.89,8.9,8.88,8.89,569400.0,4.9111,4.9166,4.9056,4.9111,569400.0
2006-11-17 15:50:00,8.89,8.9,8.87,8.89,1322000.0,4.9111,4.9166,4.9,4.9111,1322000.0
2006-11-20 09:30:00,8.89,8.94,8.89,8.93,470800.0,4.9111,4.9387,4.9111,4.9332,470800.0
2006-11-20 09:40:00,8.94,8.94,8.88,8.89,484000.0,4.9387,4.9387,4.9056,4.9111,484000.0
2006-11-20 09:50:00,8.89,8.92,8.88,8.89,755200.0,4.9111,4.9276,4.9056,4.9111,755200.0
2006-11-20 10:00:00,8.89,8.91,8.88,8.9,423500.0,4.9111,4.9221,4.9056,4.9166,423500.0
2006-11-20 10:10:00,8.9,8.9,8.87,8.87,289700.0,4.9166,4.9166,4.9,4.9,289700.0
2006-11-20 10:20:00,8.88,8.88,8.87,8.87,291800.0,4.9056,4.9056,4.9,4.9,291800.0
2006-11-20 10:30:00,8.88,8.88,8.87,8.87,268100.0,4.9056,4.9056,4.9,4.9,268100.0
2006-11-20 10:40:00,8.87,8.88,8.85,8.85,334900.0,4.9,4.9056,4.889,4.889,334900.0
2006-11-20 10:50:00,8.85,8.86,8.85,8.86,218400.0,4.889,4.8945,4.889,4.8945,218400.0
2006-11-20 11:00:00,8.86,8.87,8.84,8.87,487700.0,4.8945,4.9,4.8835,4.9,487700.0
2006-11-20 11:10:00,8.86,8.87,8.86,8.86,151300.0,4.8945,4.9,4.8945,4.8945,151300.0
2006-11-20 11:20:00,8.87,8.87,8.86,8.86,210700.0,4.9,4.9,4.8945,4.8945,210700.0
2006-11-20 11:30:00,8.86,8.87,8.84,8.84,353300.0,4.8945,4.9,4.8835,4.8835,353300.0
2006-11-20 11:40:00,8.84,8.84,8.83,8.83,217800.0,4.8835,4.8835,4.8779,4.8779,217800.0
2006-11-20 11:50:00,8.83,8.84,8.83,8.84,78500.0,4.8779,4.8835,4.8779,4.8835,78500.0
2006-11-20 12:00:00,8.84,8.85,8.83,8.84,178700.0,4.8835,4.889,4.8779,4.8835,178700.0
2006-11-20 12:10:00,8.84,8.85,8.84,8.84,181200.0,4.8835,4.889,4.8835,4.8835,181200.0
2006-11-20 12:20:00,8.84,8.85,8.83,8.83,156900.0,4.8835,4.889,4.8779,4.8779,156900.0
2006-11-20 12:30:00,8.83,8.84,8.82,8.83,129300.0,4.8779,4.8835,4.8724,4.8779,129300.0
2006-11-20 12:40:00,8.83,8.83,8.82,8.83,49600.0,4.8779,4.8779,4.8724,4.8779,49600.0
2006-11-20 12:50:00,8.83,8.83,8.82,8.83,81300.0,4.8779,4.8779,4.8724,4.8779,81300.0
2006-11-20 13:00:00,8.82,8.83,8.82,8.83,55900.0,4.8724,4.8779,4.8724,4.8779,55900.0
2006-11-20 13:10:00,8.83,8.83,8.82,8.83,120600.0,4.8779,4.8779,4.8724,4.8779,120600.0
2006-11-20 13:20:00,8.83,8.83,8.82,8.82,55300.0,4.8779,4.8779,4.8724,4.8724,55300.0
2006-11-20 13:30:00,8.82,8.83,8.79,8.79,809100.0,4.8724,4.8779,4.8558,4.8558,809100.0
2006-11-20 13:40:00,8.8,8.8,8.78,8.78,551200.0,4.8614,4.8614,4.8503,4.8503,551200.0
2006-11-20 13:50:00,8.79,8.79,8.75,8.75,385200.0,4.8558,4.8558,4.8337,4.8337,385200.0
2006-11-20 14:00:00,8.76,8.77,8.75,8.77,204000.0,4.8393,4.8448,4.8337,4.8448,204000.0
2006-11-20 14:10:00,8.77,8.77,8.76,8.77,247000.0,4.8448,4.8448,4.8393,4.8448,247000.0
2006-11-20 14:20:00,8.77,8.77,8.72,8.73,916500.0,4.8448,4.8448,4.8172,4.8227,916500.0
2006-11-20 14:30:00,8.73,8.75,8.72,8.75,378000.0,4.8227,4.8337,4.8172,4.8337,378000.0
2006-11-20 14:40:00,8.75,8.75,8.73,8.74,284900.0,4.8337,4.8337,4.8227,4.8282,284900.0
2006-11-20 14:50:00,8.74,8.75,8.74,8.74,147000.0,4.8282,4.8337,4.8282,4.8282,147000.0
2006-11-20 15:00:00,8.74,8.75,8.74,8.74,177700.0,4.8282,4.8337,4.8282,4.8282,177700.0
2006-11-20 15:10:00,8.74,8.75,8.73,8.74,282000.0,4.8282,4.8337,4.8227,4.8282,282000.0
2006-11-20 15:20:00,8.74,8.74,8.69,8.71,891300.0,4.8282,4.8282,4.8006,4.8116,891300.0
2006-11-20 15:30:00,8.7,8.71,8.69,8.7,397300.0,4.8061,4.8116,4.8006,4.8061,397300.0
2006-11-20 15:40:00,8.69,8.7,8.67,8.67,625000.0,4.8006,4.8061,4.7895,4.7895,625000.0
2006-11-20 15:50:00,8.67,8.68,8.66,8.67,1775600.0,4.7895,4.7951,4.784,4.7895,1775600.0
2006-11-21 09:30:00,8.62,8.68,8.61,8.65,573300.0,4.7619,4.7951,4.7564,4.7785,573300.0
2006-11-21 09:40:00,8.65,8.66,8.63,8.64,539100.0,4.7785,4.784,4.7674,4.773,539100.0
2006-11-21 09:50:00,8.65,8.65,8.6,8.61,643300.0,4.7785,4.7785,4.7509,4.7564,643300.0
2006-11-21 10:00:00,8.6,8.61,8.55,8.55,1081500.0,4.7509,4.7564,4.7232,4.7232,1081500.0
2006-11-21 10:10:00,8.56,8.56,8.54,8.54,607800.0,4.7288,4.7288,4.7177,4.7177,607800.0
2006-11-21 10:20:00,8.55,8.6,8.54,8.58,821300.0,4.7232,4.7509,4.7177,4.7398,821300.0
2006-11-21 10:30:00,8.58,8.63,8.58,8.59,712900.0,4.7398,4.7674,4.7398,4.7453,712900.0
2006-11-21 10:40:00,8.59,8.6,8.55,8.55,736500.0,4.7453,4.7509,4.7232,4.7232,736500.0
2006-11-21 10:50:00,8.56,8.59,8.55,8.58,658000.0,4.7288,4.7453,4.7232,4.7398,658000.0
2006-11-21 11:00:00,8.58,8.59,8.58,8.58,135000.0,4.7398,4.7453,4.7398,4.7398,135000.0
2006-11-21 11:10:00,8.58,8.59,8.54,8.54,359800.0,4.7398,4.7453,4.7177,4.7177,359800.0
2006-11-21 11:20:00,8.54,8.55,8.53,8.54,304000.0,4.7177,4.7232,4.7122,4.7177,304000.0
2006-11-21 11:30:00,8.53,8.54,8.51,8.52,380200.0,4.7122,4.7177,4.7012,4.7067,380200.0
2006-11-21 11:40:00,8.52,8.53,8.51,8.53,245500.0,4.7067,4.7122,4.7012,4.7122,245500.0
2006-11-21 11:50:00,8.53,8.53,8.52,8.53,175900.0,4.7122,4.7122,4.7067,4.7122,175900.0
2006-11-21 12:00:00,8.52,8.53,8.52,8.53,233400.0,4.7067,4.7122,4.7067,4.7122,233400.0
2006-11-21 12:10:00,8.53,8.56,8.52,8.56,623800.0,4.7122,4.7288,4.7067,4.7288,623800.0
2006-11-21 12:20:00,8.55,8.59,8.55,8.59,621500.0,4.7232,4.7453,4.7232,4.7453,621500.0
2006-11-21 12:30:00,8.59,8.59,8.58,8.59,168600.0,4.7453,4.7453,4.7398,4.7453,168600.0
2006-11-21 12:40:00,8.59,8.6,8.58,8.59,421000.0,4.7453,4.7509,4.7398,4.7453,421000.0
2006-11-21 12:50:00,8.59,8.6,8.57,8.6,644900.0,4.7453,4.7509,4.7343,4.7509,644900.0
2006-11-21 13:00:00,8.6,8.61,8.59,8.61,232800.0,4.7509,4.7564,4.7453,4.7564,232800.0
2006-11-21 13:10:00,8.61,8.64,8.6,8.63,875900.0,4.7564,4.773,4.7509,4.7674,875900.0
2006-11-21 13:20:00,8.64,8.64,8.63,8.64,174800.0,4.773,4.773,4.7674,4.773,174800.0
2006-11-21 13:30:00,8.63,8.64,8.6,8.6,334500.0,4.7674,4.773,4.7509,4.7509,334500.0
2006-11-21 13:40:00,8.6,8.61,8.57,8.6,511400.0,4.7509,4.7564,4.7343,4.7509,511400.0
2006-11-21 13:50:00,8.59,8.61,8.59,8.59,132400.0,4.7453,4.7564,4.7453,4.7453,132400.0
2006-11-21 14:00:00,8.6,8.6,8.59,8.59,108800.0,4.7509,4.7509,4.7453,4.7453,108800.0
2006-11-21 14:10:00,8.6,8.6,8.59,8.6,46500.0,4.7509,4.7509,4.7453,4.7509,46500.0
2006-11-21 14:20:00,8.59,8.6,8.59,8.6,200400.0,4.7453,4.7509,4.7453,4.7509,200400.0
2006-11-21 14:30:00,8.59,8.6,8.58,8.58,166800.0,4.7453,4.7509,4.7398,4.7398,166800.0
2006-11-21 14:40:00,8.59,8.59,8.58,8.59,147300.0,4.7453,4.7453,4.7398,4.7453,147300.0
2006-11-21 14:50:00,8.59,8.59,8.57,8.57,253400.0,4.7453,4.7453,4.7343,4.7343,253400.0
2006-11-21 15:00:00,8.57,8.58,8.56,8.56,291900.0,4.7343,4.7398,4.7288,4.7288,291900.0
2006-11-21 15:10:00,8.55,8.56,8.55,8.56,232700.0,4.7232,4.7288,4.7232,4.7288,232700.0
2006-11-21 15:20:00,8.55,8.59,8.55,8.59,883200.0,4.7232,4.7453,4.7232,4.7453,883200.0
2006-11-21 15:30:00,8.59,8.59,8.57,8.58,382600.0,4.7453,4.7453,4.7343,4.7398,382600.0
2006-11-21 15:40:00,8.57,8.58,8.57,8.58,424900.0,4.7343,4.7398,4.7343,4.7398,424900.0
2006-11-21 15:50:00,8.58,8.59,8.56,8.56,1473100.0,4.7398,4.7453,4.7288,4.7288,1473100.0
2006-11-22 09:30:00,8.57,8.61,8.52,8.58,664700.0,4.7343,4.7564,4.7067,4.7398,664700.0
2006-11-22 09:40:00,8.58,8.64,8.51,8.57,1142500.0,4.7398,4.773,4.7012,4.7343,1142500.0
2006-11-22 09:50:00,8.57,8.58,8.49,8.51,710800.0,4.7343,4.7398,4.6901,4.7012,710800.0
2006-11-22 10:00:00,8.52,8.54,8.5,8.53,419000.0,4.7067,4.7177,4.6956,4.7122,419000.0
2006-11-22 10:10:00,8.52,8.59,8.52,8.56,1035300.0,4.7067,4.7453,4.7067,4.7288,1035300.0
2006-11-22 10:20:00,8.55,8.56,8.55,8.56,126600.0,4.7232,4.7288,4.7232,4.7288,126600.0
2006-11-22 10:30:00,8.55,8.58,8.55,8.58,229000.0,4.7232,4.7398,4.7232,4.7398,229000.0
2006-11-22 10:40:00,8.58,8.61,8.57,8.61,293600.0,4.7398,4.7564,4.7343,4.7564,293600.0
2006-11-22 10:50:00,8.61,8.62,8.59,8.61,371700.0,4.7564,4.7619,4.7453,4.7564,371700.0
2006-11-22 11:00:00,8.61,8.63,8.6,8.63,289100.0,4.7564,4.7674,4.7509,4.7674,289100.0
2006-11-22 11:10:00,8.63,8.63,8.6,8.61,247000.0,4.7674,4.7674,4.7509,4.7564,247000.0
2006-11-22 11:20:00,8.61,8.62,8.6,8.61,310600.0,4.7564,4.7619,4.7509,4.7564,310600.0
2006-11-22 11:30:00,8.62,8.63,8.61,8.62,421600.0,4.7619,4.7674,4.7564,4.7619,421600.0
2006-11-22 11:40:00,8.62,8.65,8.61,8.65,341100.0,4.7619,4.7785,4.7564,4.7785,341100.0
2006-11-22 11:50:00,8.65,8.67,8.64,8.66,283700.0,4.7785,4.7895,4.773,4.784,283700.0
2006-11-22 12:00:00,8.66,8.67,8.66,8.67,166200.0,4.784,4.7895,4.784,4.7895,166200.0
2006-11-22 12:10:00,8.66,8.68,8.66,8.68,253800.0,4.784,4.7951,4.784,4.7951,253800.0
2006-11-22 12:20:00,8.68,8.68,8.67,8.68,206700.0,4.7951,4.7951,4.7895,4.7951,206700.0
2006-11-22 12:30:00,8.68,8.68,8.67,8.68,166900.0,4.7951,4.7951,4.7895,4.7951,166900.0
2006-11-22 12:40:00,8.68,8.69,8.6,8.67,704600.0,4.7951,4.8006,4.7509,4.7895,704600.0
2006-11-22 12:50:00,8.67,8.73,8.66,8.72,401800.0,4.7895,4.8227,4.784,4.8172,401800.0
2006-11-22 13:00:00,8.72,8.72,8.7,8.7,162000.0,4.8172,4.8172,4.8061,4.8061,162000.0
2006-11-22 13:10:00,8.7,8.71,8.7,8.71,70200.0,4.8061,4.8116,4.8061,4.8116,70200.0
2006-11-22 13:20:00,8.71,8.71,8.67,8.67,215500.0,4.8116,4.8116,4.7895,4.7895,215500.0
2006-11-22 13:30:00,8.68,8.7,8.67,8.67,318900.0,4.7951,4.8061,4.7895,4.7895,318900.0
2006-11-22 13:40:00,8.67,8.68,8.65,8.66,142000.0,4.7895,4.7951,4.7785,4.784,142000.0
2006-11-22 13:50:00,8.66,8.67,8.64,8.65,219200.0,4.784,4.7895,4.773,4.7785,219200.0
2006-11-22 14:00:00,8.65,8.65,8.58,8.59,465800.0,4.7785,4.7785,4.7398,4.7453,465800.0
2006-11-22 14:10:00,8.58,8.6,8.58,8.6,371400.0,4.7398,4.7509,4.7398,4.7509,371400.0
2006-11-22 14:20:00,8.6,8.6,8.59,8.59,86500.0,4.7509,4.7509,4.7453,4.7453,86500.0
2006-11-22 14:30:00,8.6,8.61,8.59,8.61,236600.0,4.7509,4.7564,4.7453,4.7564,236600.0
2006-11-22 14:40:00,8.6,8.62,8.6,8.62,194100.0,4.7509,4.7619,4.7509,4.7619,194100.0
2006-11-22 14:50:00,8.61,8.62,8.58,8.6,472800.0,4.7564,4.7619,4.7398,4.7509,472800.0
2006-11-22 15:00:00,8.6,8.62,8.59,8.61,353700.0,4.7509,4.7619,4.7453,4.7564,353700.0
2006-11-22 15:10:00,8.6,8.63,8.6,8.62,345200.0,4.7509,4.7674,4.7509,4.7619,345200.0
2006-11-22 15:20:00,8.61,8.63,8.6,8.61,367600.0,4.7564,4.7674,4.7509,4.7564,367600.0
2006-11-22 15:30:00,8.61,8.62,8.61,8.62,235400.0,4.7564,4.7619,4.7564,4.7619,235400.0
2006-11-22 15:40:00,8.61,8.65,8.61,8.62,669600.0,4.7564,4.7785,4.7564,4.7619,669600.0
2006-11-22 15:50:00,8.62,8.62,8.61,8.61,461800.0,4.7619,4.7619,4.7564,4.7564,461800.0
2006-11-24 09:30:00,8.56,8.61,8.55,8.6,379600.0,4.7288,4.7564,4.7232,4.7509,379600.0
2006-11-24 09:40:00,8.6,8.65,8.52,8.56,979400.0,4.7509,4.7785,4.7067,4.7288,979400.0
2006-11-24 09:50:00,8.56,8.59,8.55,8.56,193600.0,4.7288,4.7453,4.7232,4.7288,193600.0
2006-11-24 10:00:00,8.57,8.61,8.57,8.6,267700.0,4.7343,4.7564,4.7343,4.7509,267700.0
2006-11-24 10:10:00,8.59,8.61,8.59,8.6,162400.0,4.7453,4.7564,4.7453,4.7509,162400.0
2006-11-24 10:20:00,8.6,8.6,8.59,8.6,93700.0,4.7509,4.7509,4.7453,4.7509,93700.0
2006-11-24 10:30:00,8.6,8.61,8.59,8.61,166800.0,4.7509,4.7564,4.7453,4.7564,166800.0
2006-11-24 10:40:00,8.61,8.61,8.59,8.6,174500.0,4.7564,4.7564,4.7453,4.7509,174500.0
2006-11-24 10:50:00,8.6,8.61,8.59,8.6,107700.0,4.7509,4.7564,4.7453,4.7509,107700.0
2006-11-24 11:00:00,8.59,8.6,8.59,8.6,131000.0,4.7453,4.7509,4.7453,4.7509,131000.0
2006-11-24 11:10:00,8.59,8.62,8.59,8.61,341000.0,4.7453,4.7619,4.7453,4.7564,341000.0
2006-11-24 11:20:00,8.61,8.62,8.59,8.59,246400.0,4.7564,4.7619,4.7453,4.7453,246400.0
2006-11-24 11:30:00,8.6,8.61,8.58,8.59,370800.0,4.7509,4.7564,4.7398,4.7453,370800.0
2006-11-24 11:40:00,8.59,8.6,8.57,8.59,308900.0,4.7453,4.7509,4.7343,4.7453,308900.0
2006-11-24 11:50:00,8.58,8.59,8.57,8.59,154100.0,4.7398,4.7453,4.7343,4.7453,154100.0
2006-11-24 12:00:00,8.59,8.61,8.56,8.56,320200.0,4.7453,4.7564,4.7288,4.7288,320200.0
2006-11-24 12:10:00,8.56,8.58,8.55,8.57,453100.0,4.7288,4.7398,4.7232,4.7343,453100.0
2006-11-24 12:20:00,8.57,8.57,8.55,8.56,117600.0,4.7343,4.7343,4.7232,4.7288,117600.0
2006-11-24 12:30:00,8.56,8.57,8.55,8.56,145400.0,4.7288,4.7343,4.7232,4.7288,145400.0
2006-11-24 12:40:00,8.56,8.57,8.55,8.55,299400.0,4.7288,4.7343,4.7232,4.7232,299400.0
2006-11-24 12:50:00,8.55,8.56,8.53,8.53,543600.0,4.7232,4.7288,4.7122,4.7122,543600.0
2006-11-24 13:00:00,8.52,8.52,8.51,8.51,249100.0,4.7067,4.7067,4.7012,4.7012,249100.0
2006-11-24 13:10:00,8.53,8.54,8.53,8.54,800.0,4.7122,4.7177,4.7122,4.7177,800.0
2006-11-24 13:20:00,8.54,8.54,8.54,8.54,0.0,4.7177,4.7177,4.7177,4.7177,0.0
2006-11-24 13:30:00,8.54,8.54,8.54,8.54,0.0,4.7177,4.7177,4.7177,4.7177,0.0
2006-11-24 13:40:00,8.54,8.54,8.54,8.54,0.0,4.7177,4.7177,4.7177,4.7177,0.0
2006-11-24 13:50:00,8.58,8.58,8.58,8.58,100.0,4.7398,4.7398,4.7398,4.7398,100.0
2006-11-24 14:00:00,8.58,8.58,8.58,8.58,200.0,4.7398,4.7398,4.7398,4.7398,200.0
2006-11-24 14:10:00,8.58,8.58,8.58,8.58,200.0,4.7398,4.7398,4.7398,4.7398,200.0
2006-11-24 14:20:00,8.58,8.58,8.58,8.58,200.0,4.7398,4.7398,4.7398,4.7398,200.0
2006-11-24 14:30:00,8.58,8.58,8.58,8.58,0.0,4.7398,4.7398,4.7398,4.7398,0.0
2006-11-24 14:40:00,8.58,8.58,8.58,8.58,0.0,4.7398,4.7398,4.7398,4.7398,0.0
2006-11-24 14:50:00,8.58,8.58,8.58,8.58,0.0,4.7398,4.7398,4.7398,4.7398,0.0
2006-11-24 15:00:00,8.53,8.53,8.53,8.53,200.0,4.7122,4.7122,4.7122,4.7122,200.0
2006-11-24 15:10:00,8.53,8.53,8.53,8.53,0.0,4.7122,4.7122,4.7122,4.7122,0.0
2006-11-24 15:20:00,8.53,8.53,8.53,8.53,0.0,4.7122,4.7122,4.7122,4.7122,0.0
2006-11-24 15:30:00,8.53,8.53,8.53,8.53,0.0,4.7122,4.7122,4.7122,4.7122,0.0
2006-11-24 15:40:00,8.53,8.53,8.53,8.53,0.0,4.7122,4.7122,4.7122,4.7122,0.0
2006-11-24 15:50:00,8.53,8.53,8.53,8.53,0.0,4.7122,4.7122,4.7122,4.7122,0.0
2006-11-27 09:30:00,8.55,8.55,8.44,8.45,2126900.0,4.7232,4.7232,4.6625,4.668,2126900.0
2006-11-27 09:40:00,8.45,8.46,8.41,8.43,2391300.0,4.668,4.6735,4.6459,4.657,2391300.0
2006-11-27 09:50:00,8.43,8.43,8.35,8.35,1208700.0,4.657,4.657,4.6128,4.6128,1208700.0
2006-11-27 10:00:00,8.35,8.4,8.34,8.37,935200.0,4.6128,4.6404,4.6072,4.6238,935200.0
2006-11-27 10:10:00,8.38,8.38,8.34,8.36,814100.0,4.6293,4.6293,4.6072,4.6183,814100.0
2006-11-27 10:20:00,8.35,8.38,8.32,8.33,1362400.0,4.6128,4.6293,4.5962,4.6017,1362400.0
2006-11-27 10:30:00,8.33,8.34,8.28,8.31,1364600.0,4.6017,4.6072,4.5741,4.5907,1364600.0
2006-11-27 10:40:00,8.31,8.33,8.29,8.31,1010900.0,4.5907,4.6017,4.5796,4.5907,1010900.0
2006-11-27 10:50:00,8.31,8.33,8.3,8.32,763900.0,4.5907,4.6017,4.5851,4.5962,763900.0
2006-11-27 11:00:00,8.31,8.33,8.3,8.31,501700.0,4.5907,4.6017,4.5851,4.5907,501700.0
2006-11-27 11:10:00,8.3,8.32,8.3,8.32,843000.0,4.5851,4.5962,4.5851,4.5962,843000.0
2006-11-27 11:20:00,8.32,8.35,8.3,8.3,1018200.0,4.5962,4.6128,4.5851,4.5851,1018200.0
2006-11-27 11:30:00,8.3,8.32,8.29,8.31,2373600.0,4.5851,4.5962,4.5796,4.5907,2373600.0
2006-11-27 11:40:00,8.31,8.32,8.26,8.28,1554300.0,4.5907,4.5962,4.563,4.5741,1554300.0
2006-11-27 11:50:00,8.28,8.3,8.27,8.3,741900.0,4.5741,4.5851,4.5686,4.5851,741900.0
2006-11-27 12:00:00,8.29,8.3,8.29,8.29,371000.0,4.5796,4.5851,4.5796,4.5796,371000.0
2006-11-27 12:10:00,8.3,8.31,8.29,8.31,273000.0,4.5851,4.5907,4.5796,4.5907,273000.0
2006-11-27 12:20:00,8.31,8.31,8.29,8.29,270100.0,4.5907,4.5907,4.5796,4.5796,270100.0
2006-11-27 12:30:00,8.29,8.3,8.27,8.27,457400.0,4.5796,4.5851,4.5686,4.5686,457400.0
2006-11-27 12:40:00,8.27,8.29,8.26,8.27,228900.0,4.5686,4.5796,4.563,4.5686,228900.0
2006-11-27 12:50:00,8.27,8.27,8.26,8.27,417100.0,4.5686,4.5686,4.563,4.5686,417100.0
2006-11-27 13:00:00,8.26,8.27,8.25,8.26,469300.0,4.563,4.5686,4.5575,4.563,469300.0
2006-11-27 13:10:00,8.26,8.27,8.25,8.27,150000.0,4.563,4.5686,4.5575,4.5686,150000.0
2006-11-27 13:20:00,8.26,8.27,8.26,8.26,495000.0,4.563,4.5686,4.563,4.563,495000.0
2006-11-27 13:30:00,8.27,8.27,8.26,8.26,238800.0,4.5686,4.5686,4.563,4.563,238800.0
2006-11-27 13:40:00,8.26,8.27,8.25,8.27,339500.0,4.563,4.5686,4.5575,4.5686,339500.0
2006-11-27 13:50:00,8.26,8.27,8.26,8.26,140300.0,4.563,4.5686,4.563,4.563,140300.0
2006-11-27 14:00:00,8.26,8.27,8.26,8.26,434700.0,4.563,4.5686,4.563,4.563,434700.0
2006-11-27 14:10:00,8.26,8.26,8.25,8.25,600200.0,4.563,4.563,4.5575,4.5575,600200.0
2006-11-27 14:20:00,8.26,8.26,8.23,8.23,663800.0,4.563,4.563,4.5465,4.5465,663800.0
2006-11-27 14:30:00,8.23,8.24,8.23,8.24,176600.0,4.5465,4.552,4.5465,4.552,176600.0
2006-11-27 14:40:00,8.24,8.24,8.15,8.2,714300.0,4.552,4.552,4.5023,4.5299,714300.0
2006-11-27 14:50:00,8.21,8.22,8.18,8.19,1482100.0,4.5354,4.5409,4.5189,4.5244,1482100.0
2006-11-27 15:00:00,8.19,8.2,8.18,8.18,470900.0,4.5244,4.5299,4.5189,4.5189,470900.0
2006-11-27 15:10:00,8.18,8.19,8.15,8.18,1330300.0,4.5189,4.5244,4.5023,4.5189,1330300.0
2006-11-27 15:20:00,8.17,8.18,8.15,8.16,797800.0,4.5133,4.5189,4.5023,4.5078,797800.0
2006-11-27 15:30:00,8.16,8.17,8.15,8.15,877200.0,4.5078,4.5133,4.5023,4.5023,877200.0
2006-11-27 15:40:00,8.15,8.18,8.14,8.18,1393900.0,4.5023,4.5189,4.4968,4.5189,1393900.0
2006-11-27 15:50:00,8.17,8.18,8.16,8.17,1059000.0,4.5133,4.5189,4.5078,4.5133,1059000.0
2006-11-28 09:30:00,8.15,8.16,8.07,8.09,1664900.0,4.5023,4.5078,4.4581,4.4691,1664900.0
2006-11-28 09:40:00,8.09,8.09,8.02,8.03,1894600.0,4.4691,4.4691,4.4305,4.436,1894600.0
2006-11-28 09:50:00,8.03,8.04,8.0,8.01,1791400.0,4.436,4.4415,4.4194,4.4249,1791400.0
2006-11-28 10:00:00,8.01,8.03,8.0,8.01,2749400.0,4.4249,4.436,4.4194,4.4249,2749400.0
2006-11-28 10:10:00,8.01,8.01,8.0,8.0,812400.0,4.4249,4.4249,4.4194,4.4194,812400.0
2006-11-28 10:20:00,8.0,8.01,8.0,8.01,1614800.0,4.4194,4.4249,4.4194,4.4249,1614800.0
2006-11-28 10:30:00,8.01,8.03,8.0,8.03,1728500.0,4.4249,4.436,4.4194,4.436,1728500.0
2006-11-28 10:40:00,8.03,8.06,8.02,8.06,2047000.0,4.436,4.4526,4.4305,4.4526,2047000.0
2006-11-28 10:50:00,8.06,8.09,8.04,8.09,1048800.0,4.4526,4.4691,4.4415,4.4691,1048800.0
2006-11-28 11:00:00,8.08,8.1,8.06,8.08,1917500.0,4.4636,4.4747,4.4526,4.4636,1917500.0
2006-11-28 11:10:00,8.08,8.11,8.07,8.09,1181600.0,4.4636,4.4802,4.4581,4.4691,1181600.0
2006-11-28 11:20:00,8.09,8.14,8.09,8.12,876100.0,4.4691,4.4968,4.4691,4.4857,876100.0
2006-11-28 11:30:00,8.12,8.13,8.12,8.13,205300.0,4.4857,4.4912,4.4857,4.4912,205300.0
2006-11-28 11:40:00,8.13,8.17,8.12,8.17,1145200.0,4.4912,4.5133,4.4857,4.5133,1145200.0
2006-11-28 11:50:00,8.17,8.17,8.15,8.16,1897400.0,4.5133,4.5133,4.5023,4.5078,1897400.0
2006-11-28 12:00:00,8.16,8.19,8.15,8.17,1119200.0,4.5078,4.5244,4.5023,4.5133,1119200.0
2006-11-28 12:10:00,8.18,8.21,8.17,8.19,619800.0,4.5189,4.5354,4.5133,4.5244,619800.0
2006-11-28 12:20:00,8.19,8.2,8.17,8.19,554600.0,4.5244,4.5299,4.5133,4.5244,554600.0
2006-11-28 12:30:00,8.19,8.2,8.18,8.18,405600.0,4.5244,4.5299,4.5189,4.5189,405600.0
2006-11-28 12:40:00,8.18,8.19,8.16,8.16,231700.0,4.5189,4.5244,4.5078,4.5078,231700.0
2006-11-28 12:50:00,8.16,8.17,8.15,8.15,190800.0,4.5078,4.5133,4.5023,4.5023,190800.0
2006-11-28 13:00:00,8.15,8.18,8.14,8.17,493300.0,4.5023,4.5189,4.4968,4.5133,493300.0
2006-11-28 13:10:00,8.17,8.17,8.13,8.13,326400.0,4.5133,4.5133,4.4912,4.4912,326400.0
2006-11-28 13:20:00,8.13,8.14,8.11,8.12,406700.0,4.4912,4.4968,4.4802,4.4857,406700.0
2006-11-28 13:30:00,8.12,8.13,8.12,8.13,106700.0,4.4857,4.4912,4.4857,4.4912,106700.0
2006-11-28 13:40:00,8.12,8.14,8.11,8.13,529100.0,4.4857,4.4968,4.4802,4.4912,529100.0
2006-11-28 13:50:00,8.13,8.16,8.13,8.16,707700.0,4.4912,4.5078,4.4912,4.5078,707700.0
2006-11-28 14:00:00,8.15,8.16,8.14,8.15,125500.0,4.5023,4.5078,4.4968,4.5023,125500.0
2006-11-28 14:10:00,8.14,8.16,8.14,8.15,365000.0,4.4968,4.5078,4.4968,4.5023,365000.0
2006-11-28 14:20:00,8.15,8.15,8.14,8.15,231800.0,4.5023,4.5023,4.4968,4.5023,231800.0
2006-11-28 14:30:00,8.14,8.15,8.13,8.13,252700.0,4.4968,4.5023,4.4912,4.4912,252700.0
2006-11-28 14:40:00,8.13,8.15,8.13,8.15,189000.0,4.4912,4.5023,4.4912,4.5023,189000.0
2006-11-28 14:50:00,8.14,8.15,8.14,8.15,130800.0,4.4968,4.5023,4.4968,4.5023,130800.0
2006-11-28 15:00:00,8.15,8.15,8.14,8.14,168300.0,4.5023,4.5023,4.4968,4.4968,168300.0
2006-11-28 15:10:00,8.15,8.17,8.14,8.17,954800.0,4.5023,4.5133,4.4968,4.5133,954800.0
2006-11-28 15:20:00,8.17,8.17,8.16,8.17,216900.0,4.5133,4.5133,4.5078,4.5133,216900.0
2006-11-28 15:30:00,8.17,8.18,8.16,8.18,489300.0,4.5133,4.5189,4.5078,4.5189,489300.0
2006-11-28 15:40:00,8.17,8.19,8.17,8.19,1619400.0,4.5133,4.5244,4.5133,4.5244,1619400.0
2006-11-28 15:50:00,8.19,8.19,8.15,8.15,861100.0,4.5244,4.5244,4.5023,4.5023,861100.0
2006-11-29 09:30:00,8.37,8.38,8.26,8.34,2082000.0,4.6238,4.6293,4.563,4.6072,2082000.0
2006-11-29 09:40:00,8.35,8.35,8.28,8.29,753800.0,4.6128,4.6128,4.5741,4.5796,753800.0
2006-11-29 09:50:00,8.29,8.31,8.22,8.26,1517300.0,4.5796,4.5907,4.5409,4.563,1517300.0
2006-11-29 10:00:00,8.25,8.29,8.21,8.24,1191600.0,4.5575,4.5796,4.5354,4.552,1191600.0
2006-11-29 10:10:00,8.24,8.33,8.24,8.33,1588500.0,4.552,4.6017,4.552,4.6017,1588500.0
2006-11-29 10:20:00,8.33,8.33,8.3,8.31,879000.0,4.6017,4.6017,4.5851,4.5907,879000.0
2006-11-29 10:30:00,8.3,8.31,8.25,8.27,841000.0,4.5851,4.5907,4.5575,4.5686,841000.0
2006-11-29 10:40:00,8.28,8.29,8.26,8.28,463600.0,4.5741,4.5796,4.563,4.5741,463600.0
2006-11-29 10:50:00,8.28,8.28,8.25,8.27,420900.0,4.5741,4.5741,4.5575,4.5686,420900.0
2006-11-29 11:00:00,8.26,8.27,8.26,8.27,156200.0,4.563,4.5686,4.563,4.5686,156200.0
2006-11-29 11:10:00,8.26,8.27,8.26,8.27,279400.0,4.563,4.5686,4.563,4.5686,279400.0
2006-11-29 11:20:00,8.27,8.27,8.25,8.26,215800.0,4.5686,4.5686,4.5575,4.563,215800.0
2006-11-29 11:30:00,8.26,8.28,8.25,8.26,887600.0,4.563,4.5741,4.5575,4.563,887600.0
2006-11-29 11:40:00,8.25,8.26,8.25,8.25,114900.0,4.5575,4.563,4.5575,4.5575,114900.0
2006-11-29 11:50:00,8.25,8.26,8.23,8.24,549500.0,4.5575,4.563,4.5465,4.552,549500.0
2006-11-29 12:00:00,8.24,8.24,8.21,8.22,337100.0,4.552,4.552,4.5354,4.5409,337100.0
2006-11-29 12:10:00,8.21,8.22,8.21,8.21,175100.0,4.5354,4.5409,4.5354,4.5354,175100.0
2006-11-29 12:20:00,8.21,8.22,8.2,8.21,440200.0,4.5354,4.5409,4.5299,4.5354,440200.0
2006-11-29 12:30:00,8.2,8.22,8.19,8.19,896200.0,4.5299,4.5409,4.5244,4.5244,896200.0
2006-11-29 12:40:00,8.2,8.21,8.18,8.19,1138200.0,4.5299,4.5354,4.5189,4.5244,1138200.0
2006-11-29 12:50:00,8.18,8.21,8.17,8.2,558800.0,4.5189,4.5354,4.5133,4.5299,558800.0
2006-11-29 13:00:00,8.2,8.2,8.18,8.19,414500.0,4.5299,4.5299,4.5189,4.5244,414500.0
2006-11-29 13:10:00,8.18,8.2,8.17,8.2,866200.0,4.5189,4.5299,4.5133,4.5299,866200.0
2006-11-29 13:20:00,8.19,8.2,8.17,8.18,507400.0,4.5244,4.5299,4.5133,4.5189,507400.0
2006-11-29 13:30:00,8.18,8.19,8.15,8.15,575700.0,4.5189,4.5244,4.5023,4.5023,575700.0
2006-11-29 13:40:00,8.15,8.18,8.1,8.13,1882100.0,4.5023,4.5189,4.4747,4.4912,1882100.0
2006-11-29 13:50:00,8.12,8.15,8.11,8.15,459500.0,4.4857,4.5023,4.4802,4.5023,459500.0
2006-11-29 14:00:00,8.15,8.15,8.13,8.15,495000.0,4.5023,4.5023,4.4912,4.5023,495000.0
2006-11-29 14:10:00,8.14,8.16,8.14,8.16,476100.0,4.4968,4.5078,4.4968,4.5078,476100.0
2006-11-29 14:20:00,8.16,8.16,8.14,8.15,355600.0,4.5078,4.5078,4.4968,4.5023,355600.0
2006-11-29 14:30:00,8.14,8.16,8.14,8.15,474300.0,4.4968,4.5078,4.4968,4.5023,474300.0
2006-11-29 14:40:00,8.16,8.16,8.15,8.16,652000.0,4.5078,4.5078,4.5023,4.5078,652000.0
2006-11-29 14:50:00,8.16,8.17,8.14,8.15,1059500.0,4.5078,4.5133,4.4968,4.5023,1059500.0
2006-11-29 15:00:00,8.16,8.17,8.15,8.16,518200.0,4.5078,4.5133,4.5023,4.5078,518200.0
2006-11-29 15:10:00,8.16,8.17,8.15,8.16,457300.0,4.5078,4.5133,4.5023,4.5078,457300.0
2006-11-29 15:20:00,8.16,8.19,8.16,8.19,737600.0,4.5078,4.5244,4.5078,4.5244,737600.0
2006-11-29 15:30:00,8.19,8.22,8.18,8.19,1143900.0,4.5244,4.5409,4.5189,4.5244,1143900.0
2006-11-29 15:40:00,8.2,8.22,8.19,8.21,465900.0,4.5299,4.5409,4.5244,4.5354,465900.0
2006-11-29 15:50:00,8.21,8.21,8.16,8.17,1148100.0,4.5354,4.5354,4.5078,4.5133,1148100.0
2006-11-30 09:30:00,8.19,8.27,8.14,8.26,1687500.0,4.5244,4.5686,4.4968,4.563,1687500.0
2006-11-30 09:40:00,8.25,8.28,8.21,8.24,740200.0,4.5575,4.5741,4.5354,4.552,740200.0
2006-11-30 09:50:00,8.25,8.32,8.24,8.3,1149200.0,4.5575,4.5962,4.552,4.5851,1149200.0
2006-11-30 10:00:00,8.3,8.31,8.2,8.21,792100.0,4.5851,4.5907,4.5299,4.5354,792100.0
2006-11-30 10:10:00,8.2,8.23,8.2,8.2,299000.0,4.5299,4.5465,4.5299,4.5299,299000.0
2006-11-30 10:20:00,8.2,8.24,8.19,8.23,514000.0,4.5299,4.552,4.5244,4.5465,514000.0
2006-11-30 10:30:00,8.23,8.24,8.2,8.21,378500.0,4.5465,4.552,4.5299,4.5354,378500.0
2006-11-30 10:40:00,8.2,8.21,8.2,8.2,285200.0,4.5299,4.5354,4.5299,4.5299,285200.0
2006-11-30 10:50:00,8.21,8.23,8.18,8.2,572300.0,4.5354,4.5465,4.5189,4.5299,572300.0
2006-11-30 11:00:00,8.21,8.21,8.18,8.19,206600.0,4.5354,4.5354,4.5189,4.5244,206600.0
2006-11-30 11:10:00,8.19,8.2,8.17,8.18,401400.0,4.5244,4.5299,4.5133,4.5189,401400.0
2006-11-30 11:20:00,8.17,8.19,8.16,8.18,624900.0,4.5133,4.5244,4.5078,4.5189,624900.0
2006-11-30 11:30:00,8.18,8.19,8.16,8.19,447500.0,4.5189,4.5244,4.5078,4.5244,447500.0
2006-11-30 11:40:00,8.19,8.19,8.16,8.17,451500.0,4.5244,4.5244,4.5078,4.5133,451500.0
2006-11-30 11:50:00,8.16,8.17,8.15,8.15,1516400.0,4.5078,4.5133,4.5023,4.5023,1516400.0
2006-11-30 12:00:00,8.15,8.18,8.15,8.16,196700.0,4.5023,4.5189,4.5023,4.5078,196700.0
2006-11-30 12:10:00,8.15,8.17,8.15,8.16,290500.0,4.5023,4.5133,4.5023,4.5078,290500.0
2006-11-30 12:20:00,8.15,8.17,8.15,8.16,318100.0,4.5023,4.5133,4.5023,4.5078,318100.0
2006-11-30 12:30:00,8.17,8.17,8.13,8.13,901400.0,4.5133,4.5133,4.4912,4.4912,901400.0
2006-11-30 12:40:00,8.13,8.17,8.13,8.16,655900.0,4.4912,4.5133,4.4912,4.5078,655900.0
2006-11-30 12:50:00,8.17,8.17,8.16,8.16,97000.0,4.5133,4.5133,4.5078,4.5078,97000.0
2006-11-30 13:00:00,8.16,8.17,8.15,8.16,243000.0,4.5078,4.5133,4.5023,4.5078,243000.0
2006-11-30 13:10:00,8.15,8.16,8.15,8.16,365300.0,4.5023,4.5078,4.5023,4.5078,365300.0
2006-11-30 13:20:00,8.16,8.16,8.15,8.15,164600.0,4.5078,4.5078,4.5023,4.5023,164600.0
2006-11-30 13:30:00,8.16,8.16,8.15,8.15,118700.0,4.5078,4.5078,4.5023,4.5023,118700.0
2006-11-30 13:40:00,8.15,8.16,8.15,8.15,174800.0,4.5023,4.5078,4.5023,4.5023,174800.0
2006-11-30 13:50:00,8.16,8.16,8.15,8.16,722900.0,4.5078,4.5078,4.5023,4.5078,722900.0
2006-11-30 14:00:00,8.15,8.16,8.15,8.16,465600.0,4.5023,4.5078,4.5023,4.5078,465600.0
2006-11-30 14:10:00,8.16,8.17,8.15,8.15,300700.0,4.5078,4.5133,4.5023,4.5023,300700.0
2006-11-30 14:20:00,8.16,8.16,8.15,8.15,166700.0,4.5078,4.5078,4.5023,4.5023,166700.0
2006-11-30 14:30:00,8.15,8.17,8.15,8.17,641000.0,4.5023,4.5133,4.5023,4.5133,641000.0
2006-11-30 14:40:00,8.17,8.22,8.16,8.19,1058800.0,4.5133,4.5409,4.5078,4.5244,1058800.0
2006-11-30 14:50:00,8.18,8.21,8.18,8.2,388700.0,4.5189,4.5354,4.5189,4.5299,388700.0
2006-11-30 15:00:00,8.21,8.22,8.2,8.21,689000.0,4.5354,4.5409,4.5299,4.5354,689000.0
2006-11-30 15:10:00,8.21,8.22,8.2,8.21,412400.0,4.5354,4.5409,4.5299,4.5354,412400.0
2006-11-30 15:20:00,8.22,8.22,8.2,8.21,527600.0,4.5409,4.5409,4.5299,4.5354,527600.0
2006-11-30 15:30:00,8.21,8.21,8.19,8.19,630800.0,4.5354,4.5354,4.5244,4.5244,630800.0
2006-11-30 15:40:00,8.19,8.2,8.15,8.15,606300.0,4.5244,4.5299,4.5023,4.5023,606300.0
2006-11-30 15:50:00,8.15,8.17,8.13,8.13,1687300.0,4.5023,4.5133,4.4912,4.4912,1687300.0
2006-12-01 09:30:00,8.1,8.11,8.07,8.08,741400.0,4.4747,4.4802,4.4581,4.4636,741400.0
2006-12-01 09:40:00,8.09,8.15,8.08,8.14,650200.0,4.4691,4.5023,4.4636,4.4968,650200.0
2006-12-01 09:50:00,8.14,8.15,8.13,8.14,309000.0,4.4968,4.5023,4.4912,4.4968,309000.0
2006-12-01 10:00:00,8.14,8.14,8.08,8.11,1254200.0,4.4968,4.4968,4.4636,4.4802,1254200.0
2006-12-01 10:10:00,8.1,8.12,8.1,8.11,198800.0,4.4747,4.4857,4.4747,4.4802,198800.0
2006-12-01 10:20:00,8.11,8.12,8.07,8.08,1051300.0,4.4802,4.4857,4.4581,4.4636,1051300.0
2006-12-01 10:30:00,8.09,8.09,8.05,8.07,1239000.0,4.4691,4.4691,4.447,4.4581,1239000.0
2006-12-01 10:40:00,8.07,8.07,7.99,8.01,2047200.0,4.4581,4.4581,4.4139,4.4249,2047200.0
2006-12-01 10:50:00,8.0,8.01,7.98,7.98,1673300.0,4.4194,4.4249,4.4084,4.4084,1673300.0
2006-12-01 11:00:00,7.98,7.99,7.98,7.99,613300.0,4.4084,4.4139,4.4084,4.4139,613300.0
2006-12-01 11:10:00,7.98,7.99,7.98,7.99,565500.0,4.4084,4.4139,4.4084,4.4139,565500.0
2006-12-01 11:20:00,7.99,8.0,7.98,8.0,1107400.0,4.4139,4.4194,4.4084,4.4194,1107400.0
2006-12-01 11:30:00,8.0,8.03,7.99,8.01,931800.0,4.4194,4.436,4.4139,4.4249,931800.0
2006-12-01 11:40:00,8.0,8.03,8.0,8.01,617400.0,4.4194,4.436,4.4194,4.4249,617400.0
2006-12-01 11:50:00,8.02,8.03,8.01,8.02,314500.0,4.4305,4.436,4.4249,4.4305,314500.0
2006-12-01 12:00:00,8.03,8.03,7.95,7.99,3459600.0,4.436,4.436,4.3918,4.4139,3459600.0
2006-12-01 12:10:00,7.98,7.99,7.98,7.99,386200.0,4.4084,4.4139,4.4084,4.4139,386200.0
2006-12-01 12:20:00,7.98,8.0,7.98,8.0,1006100.0,4.4084,4.4194,4.4084,4.4194,1006100.0
2006-12-01 12:30:00,8.0,8.02,8.0,8.0,708300.0,4.4194,4.4305,4.4194,4.4194,708300.0
2006-12-01 12:40:00,8.01,8.01,8.0,8.01,185000.0,4.4249,4.4249,4.4194,4.4249,185000.0
2006-12-01 12:50:00,8.0,8.04,8.0,8.04,410100.0,4.4194,4.4415,4.4194,4.4415,410100.0
2006-12-01 13:00:00,8.04,8.04,8.0,8.0,919800.0,4.4415,4.4415,4.4194,4.4194,919800.0
2006-12-01 13:10:00,8.0,8.03,8.0,8.02,833200.0,4.4194,4.436,4.4194,4.4305,833200.0
2006-12-01 13:20:00,8.02,8.04,8.02,8.03,234400.0,4.4305,4.4415,4.4305,4.436,234400.0
2006-12-01 13:30:00,8.03,8.04,8.0,8.0,361200.0,4.436,4.4415,4.4194,4.4194,361200.0
2006-12-01 13:40:00,8.01,8.02,8.0,8.01,447500.0,4.4249,4.4305,4.4194,4.4249,447500.0
2006-12-01 13:50:00,8.02,8.02,8.01,8.01,322000.0,4.4305,4.4305,4.4249,4.4249,322000.0
2006-12-01 14:00:00,8.02,8.03,8.01,8.01,434300.0,4.4305,4.436,4.4249,4.4249,434300.0
2006-12-01 14:10:00,8.01,8.02,8.0,8.01,431400.0,4.4249,4.4305,4.4194,4.4249,431400.0
2006-12-01 14:20:00,8.01,8.01,8.0,8.0,154300.0,4.4249,4.4249,4.4194,4.4194,154300.0
2006-12-01 14:30:00,8.0,8.01,8.0,8.0,342400.0,4.4194,4.4249,4.4194,4.4194,342400.0
2006-12-01 14:40:00,8.0,8.01,7.99,8.0,1035700.0,4.4194,4.4249,4.4139,4.4194,1035700.0
2006-12-01 14:50:00,7.99,8.01,7.99,8.0,1097600.0,4.4139,4.4249,4.4139,4.4194,1097600.0
2006-12-01 15:00:00,8.01,8.01,8.0,8.01,252200.0,4.4249,4.4249,4.4194,4.4249,252200.0
2006-12-01 15:10:00,8.01,8.01,8.0,8.01,301300.0,4.4249,4.4249,4.4194,4.4249,301300.0
2006-12-01 15:20:00,8.01,8.01,8.0,8.01,298700.0,4.4249,4.4249,4.4194,4.4249,298700.0
2006-12-01 15:30:00,8.01,8.01,8.0,8.01,650900.0,4.4249,4.4249,4.4194,4.4249,650900.0
2006-12-01 15:40:00,8.01,8.02,8.0,8.01,2022400.0,4.4249,4.4305,4.4194,4.4249,2022400.0
2006-12-01 15:50:00,8.01,8.04,8.0,8.04,1893100.0,4.4249,4.4415,4.4194,4.4415,1893100.0
2006-12-04 09:30:00,7.97,8.01,7.95,7.99,1657600.0,4.4028,4.4249,4.3918,4.4139,1657600.0
2006-12-04 09:40:00,7.98,8.0,7.97,7.99,1016800.0,4.4084,4.4194,4.4028,4.4139,1016800.0
2006-12-04 09:50:00,7.98,8.02,7.98,8.02,1804200.0,4.4084,4.4305,4.4084,4.4305,1804200.0
2006-12-04 10:00:00,8.01,8.02,7.98,8.0,929500.0,4.4249,4.4305,4.4084,4.4194,929500.0
2006-12-04 10:10:00,8.0,8.07,7.99,8.02,2409200.0,4.4194,4.4581,4.4139,4.4305,2409200.0
2006-12-04 10:20:00,8.02,8.03,8.01,8.02,626300.0,4.4305,4.436,4.4249,4.4305,626300.0
2006-12-04 10:30:00,8.01,8.02,8.0,8.0,412200.0,4.4249,4.4305,4.4194,4.4194,412200.0
2006-12-04 10:40:00,8.0,8.03,8.0,8.01,743400.0,4.4194,4.436,4.4194,4.4249,743400.0
2006-12-04 10:50:00,8.01,8.02,8.0,8.0,378100.0,4.4249,4.4305,4.4194,4.4194,378100.0
2006-12-04 11:00:00,8.01,8.02,7.95,8.02,2541500.0,4.4249,4.4305,4.3918,4.4305,2541500.0
2006-12-04 11:10:00,8.03,8.03,8.01,8.01,1226500.0,4.436,4.436,4.4249,4.4249,1226500.0
2006-12-04 11:20:00,8.01,8.03,8.0,8.0,437900.0,4.4249,4.436,4.4194,4.4194,437900.0
2006-12-04 11:30:00,8.01,8.01,8.0,8.0,184400.0,4.4249,4.4249,4.4194,4.4194,184400.0
2006-12-04 11:40:00,8.01,8.01,7.99,8.0,373600.0,4.4249,4.4249,4.4139,4.4194,373600.0
2006-12-04 11:50:00,7.99,8.01,7.99,8.0,324600.0,4.4139,4.4249,4.4139,4.4194,324600.0
2006-12-04 12:00:00,8.0,8.0,7.99,8.0,114700.0,4.4194,4.4194,4.4139,4.4194,114700.0
2006-12-04 12:10:00,8.0,8.01,7.99,8.0,253200.0,4.4194,4.4249,4.4139,4.4194,253200.0
2006-12-04 12:20:00,8.0,8.01,7.99,7.99,415400.0,4.4194,4.4249,4.4139,4.4139,415400.0
2006-12-04 12:30:00,7.99,8.0,7.99,8.0,631200.0,4.4139,4.4194,4.4139,4.4194,631200.0
2006-12-04 12:40:00,8.0,8.0,7.97,7.98,493500.0,4.4194,4.4194,4.4028,4.4084,493500.0
2006-12-04 12:50:00,7.98,7.99,7.97,7.98,1581000.0,4.4084,4.4139,4.4028,4.4084,1581000.0
2006-12-04 13:00:00,7.99,7.99,7.96,7.98,1251800.0,4.4139,4.4139,4.3973,4.4084,1251800.0
2006-12-04 13:10:00,7.98,7.99,7.97,7.98,486400.0,4.4084,4.4139,4.4028,4.4084,486400.0
2006-12-04 13:20:00,7.97,8.0,7.97,7.98,839500.0,4.4028,4.4194,4.4028,4.4084,839500.0
2006-12-04 13:30:00,7.98,7.99,7.98,7.98,228400.0,4.4084,4.4139,4.4084,4.4084,228400.0
2006-12-04 13:40:00,7.99,7.99,7.98,7.98,276200.0,4.4139,4.4139,4.4084,4.4084,276200.0
2006-12-04 13:50:00,7.98,7.99,7.97,7.98,181700.0,4.4084,4.4139,4.4028,4.4084,181700.0
2006-12-04 14:00:00,7.97,7.98,7.97,7.98,127100.0,4.4028,4.4084,4.4028,4.4084,127100.0
2006-12-04 14:10:00,7.97,7.98,7.96,7.96,720000.0,4.4028,4.4084,4.3973,4.3973,720000.0
2006-12-04 14:20:00,7.96,7.97,7.91,7.95,1881200.0,4.3973,4.4028,4.3697,4.3918,1881200.0
2006-12-04 14:30:00,7.96,7.97,7.95,7.96,269700.0,4.3973,4.4028,4.3918,4.3973,269700.0
2006-12-04 14:40:00,7.96,7.96,7.95,7.96,243600.0,4.3973,4.3973,4.3918,4.3973,243600.0
2006-12-04 14:50:00,7.95,7.97,7.94,7.95,943900.0,4.3918,4.4028,4.3863,4.3918,943900.0
2006-12-04 15:00:00,7.94,7.96,7.94,7.96,878500.0,4.3863,4.3973,4.3863,4.3973,878500.0
2006-12-04 15:10:00,7.95,7.96,7.95,7.96,414300.0,4.3918,4.3973,4.3918,4.3973,414300.0
2006-12-04 15:20:00,7.96,7.96,7.95,7.96,320400.0,4.3973,4.3973,4.3918,4.3973,320400.0
2006-12-04 15:30:00,7.95,7.98,7.92,7.92,1563300.0,4.3918,4.4084,4.3752,4.3752,1563300.0
2006-12-04 15:40:00,7.92,7.95,7.88,7.91,4263600.0,4.3752,4.3918,4.3531,4.3697,4263600.0
2006-12-04 15:50:00,7.92,7.92,7.89,7.9,1620300.0,4.3752,4.3752,4.3586,4.3642,1620300.0
2006-12-05 09:30:00,7.63,7.74,7.42,7.54,13288600.0,4.215,4.2758,4.099,4.1653,13288600.0
2006-12-05 09:40:00,7.54,7.7,7.53,7.6,7455500.0,4.1653,4.2537,4.1598,4.1984,7455500.0
2006-12-05 09:50:00,7.6,7.67,7.58,7.61,3983300.0,4.1984,4.2371,4.1874,4.204,3983300.0
2006-12-05 10:00:00,7.61,7.61,7.57,7.57,2875700.0,4.204,4.204,4.1819,4.1819,2875700.0
2006-12-05 10:10:00,7.58,7.63,7.57,7.61,4919200.0,4.1874,4.215,4.1819,4.204,4919200.0
2006-12-05 10:20:00,7.61,7.64,7.61,7.64,2677200.0,4.204,4.2205,4.204,4.2205,2677200.0
2006-12-05 10:30:00,7.64,7.65,7.62,7.62,3448200.0,4.2205,4.2261,4.2095,4.2095,3448200.0
2006-12-05 10:40:00,7.62,7.65,7.61,7.64,4234900.0,4.2095,4.2261,4.204,4.2205,4234900.0
2006-12-05 10:50:00,7.63,7.64,7.63,7.63,1781000.0,4.215,4.2205,4.215,4.215,1781000.0
2006-12-05 11:00:00,7.63,7.66,7.63,7.65,3519500.0,4.215,4.2316,4.215,4.2261,3519500.0
2006-12-05 11:10:00,7.66,7.73,7.65,7.72,5609500.0,4.2316,4.2703,4.2261,4.2647,5609500.0
2006-12-05 11:20:00,7.72,7.72,7.68,7.69,861700.0,4.2647,4.2647,4.2426,4.2482,861700.0
2006-12-05 11:30:00,7.7,7.7,7.68,7.7,1667400.0,4.2537,4.2537,4.2426,4.2537,1667400.0
2006-12-05 11:40:00,7.7,7.71,7.69,7.71,1267600.0,4.2537,4.2592,4.2482,4.2592,1267600.0
2006-12-05 11:50:00,7.71,7.73,7.7,7.72,1237600.0,4.2592,4.2703,4.2537,4.2647,1237600.0
2006-12-05 12:00:00,7.71,7.75,7.7,7.74,2255500.0,4.2592,4.2813,4.2537,4.2758,2255500.0
2006-12-05 12:10:00,7.74,7.8,7.73,7.8,2889800.0,4.2758,4.3089,4.2703,4.3089,2889800.0
2006-12-05 12:20:00,7.8,7.83,7.79,7.8,4044900.0,4.3089,4.3255,4.3034,4.3089,4044900.0
2006-12-05 12:30:00,7.79,7.8,7.77,7.78,1458400.0,4.3034,4.3089,4.2924,4.2979,1458400.0
2006-12-05 12:40:00,7.77,7.78,7.75,7.76,1505800.0,4.2924,4.2979,4.2813,4.2868,1505800.0
2006-12-05 12:50:00,7.76,7.77,7.75,7.75,1889600.0,4.2868,4.2924,4.2813,4.2813,1889600.0
2006-12-05 13:00:00,7.76,7.76,7.73,7.73,1497300.0,4.2868,4.2868,4.2703,4.2703,1497300.0
2006-12-05 13:10:00,7.74,7.74,7.7,7.71,2289600.0,4.2758,4.2758,4.2537,4.2592,2289600.0
2006-12-05 13:20:00,7.71,7.75,7.7,7.74,2136900.0,4.2592,4.2813,4.2537,4.2758,2136900.0
2006-12-05 13:30:00,7.74,7.74,7.71,7.72,1180000.0,4.2758,4.2758,4.2592,4.2647,1180000.0
2006-12-05 13:40:00,7.72,7.72,7.65,7.66,2925800.0,4.2647,4.2647,4.2261,4.2316,2925800.0
2006-12-05 13:50:00,7.66,7.68,7.65,7.67,946700.0,4.2316,4.2426,4.2261,4.2371,946700.0
2006-12-05 14:00:00,7.68,7.68,7.67,7.68,298900.0,4.2426,4.2426,4.2371,4.2426,298900.0
2006-12-05 14:10:00,7.68,7.72,7.67,7.7,2736000.0,4.2426,4.2647,4.2371,4.2537,2736000.0
2006-12-05 14:20:00,7.7,7.7,7.69,7.7,315000.0,4.2537,4.2537,4.2482,4.2537,315000.0
2006-12-05 14:30:00,7.7,7.7,7.69,7.7,295900.0,4.2537,4.2537,4.2482,4.2537,295900.0
2006-12-05 14:40:00,7.7,7.7,7.69,7.69,361300.0,4.2537,4.2537,4.2482,4.2482,361300.0
2006-12-05 14:50:00,7.69,7.7,7.67,7.67,1658200.0,4.2482,4.2537,4.2371,4.2371,1658200.0
2006-12-05 15:00:00,7.68,7.69,7.66,7.69,2828100.0,4.2426,4.2482,4.2316,4.2482,2828100.0
2006-12-05 15:10:00,7.68,7.69,7.66,7.66,1424000.0,4.2426,4.2482,4.2316,4.2316,1424000.0
2006-12-05 15:20:00,7.66,7.67,7.66,7.66,972800.0,4.2316,4.2371,4.2316,4.2316,972800.0
2006-12-05 15:30:00,7.66,7.68,7.66,7.67,1344000.0,4.2316,4.2426,4.2316,4.2371,1344000.0
2006-12-05 15:40:00,7.67,7.7,7.66,7.7,2721800.0,4.2371,4.2537,4.2316,4.2537,2721800.0
2006-12-05 15:50:00,7.7,7.7,7.68,7.68,3685600.0,4.2537,4.2537,4.2426,4.2426,3685600.0
2006-12-06 09:30:00,7.64,7.65,7.6,7.61,2715000.0,4.2205,4.2261,4.1984,4.204,2715000.0
2006-12-06 09:40:00,7.6,7.63,7.47,7.56,8040500.0,4.1984,4.215,4.1266,4.1763,8040500.0
2006-12-06 09:50:00,7.56,7.6,7.53,7.53,4717900.0,4.1763,4.1984,4.1598,4.1598,4717900.0
2006-12-06 10:00:00,7.53,7.54,7.5,7.51,1821700.0,4.1598,4.1653,4.1432,4.1487,1821700.0
2006-12-06 10:10:00,7.51,7.51,7.48,7.49,6182600.0,4.1487,4.1487,4.1322,4.1377,6182600.0
2006-12-06 10:20:00,7.49,7.53,7.48,7.5,7874600.0,4.1377,4.1598,4.1322,4.1432,7874600.0
2006-12-06 10:30:00,7.5,7.53,7.49,7.51,6168700.0,4.1432,4.1598,4.1377,4.1487,6168700.0
2006-12-06 10:40:00,7.51,7.56,7.51,7.55,6109500.0,4.1487,4.1763,4.1487,4.1708,6109500.0
2006-12-06 10:50:00,7.55,7.56,7.51,7.55,6689800.0,4.1708,4.1763,4.1487,4.1708,6689800.0
2006-12-06 11:00:00,7.55,7.56,7.55,7.56,2977400.0,4.1708,4.1763,4.1708,4.1763,2977400.0
2006-12-06 11:10:00,7.55,7.57,7.54,7.56,2174200.0,4.1708,4.1819,4.1653,4.1763,2174200.0
2006-12-06 11:20:00,7.56,7.56,7.53,7.53,3885300.0,4.1763,4.1763,4.1598,4.1598,3885300.0
2006-12-06 11:30:00,7.53,7.54,7.51,7.51,1171500.0,4.1598,4.1653,4.1487,4.1487,1171500.0
2006-12-06 11:40:00,7.51,7.52,7.51,7.52,914600.0,4.1487,4.1543,4.1487,4.1543,914600.0
2006-12-06 11:50:00,7.52,7.54,7.51,7.53,2678100.0,4.1543,4.1653,4.1487,4.1598,2678100.0
2006-12-06 12:00:00,7.52,7.55,7.52,7.54,2647600.0,4.1543,4.1708,4.1543,4.1653,2647600.0
2006-12-06 12:10:00,7.54,7.55,7.52,7.53,1776300.0,4.1653,4.1708,4.1543,4.1598,1776300.0
2006-12-06 12:20:00,7.53,7.53,7.51,7.52,1992500.0,4.1598,4.1598,4.1487,4.1543,1992500.0
2006-12-06 12:30:00,7.51,7.56,7.51,7.52,1314600.0,4.1487,4.1763,4.1487,4.1543,1314600.0
2006-12-06 12:40:00,7.51,7.52,7.51,7.52,995000.0,4.1487,4.1543,4.1487,4.1543,995000.0
2006-12-06 12:50:00,7.51,7.56,7.49,7.49,3082900.0,4.1487,4.1763,4.1377,4.1377,3082900.0
2006-12-06 13:00:00,7.49,7.52,7.49,7.52,3795700.0,4.1377,4.1543,4.1377,4.1543,3795700.0
2006-12-06 13:10:00,7.51,7.53,7.51,7.52,2961400.0,4.1487,4.1598,4.1487,4.1543,2961400.0
2006-12-06 13:20:00,7.52,7.53,7.51,7.51,805100.0,4.1543,4.1598,4.1487,4.1487,805100.0
2006-12-06 13:30:00,7.51,7.52,7.51,7.51,764400.0,4.1487,4.1543,4.1487,4.1487,764400.0
2006-12-06 13:40:00,7.51,7.52,7.49,7.5,1362500.0,4.1487,4.1543,4.1377,4.1432,1362500.0
2006-12-06 13:50:00,7.49,7.5,7.47,7.48,3015600.0,4.1377,4.1432,4.1266,4.1322,3015600.0
2006-12-06 14:00:00,7.47,7.49,7.47,7.48,2558000.0,4.1266,4.1377,4.1266,4.1322,2558000.0
2006-12-06 14:10:00,7.49,7.49,7.46,7.47,1066200.0,4.1377,4.1377,4.1211,4.1266,1066200.0
2006-12-06 14:20:00,7.47,7.47,7.45,7.46,2448000.0,4.1266,4.1266,4.1156,4.1211,2448000.0
2006-12-06 14:30:00,7.47,7.47,7.4,7.42,5389100.0,4.1266,4.1266,4.088,4.099,5389100.0
2006-12-06 14:40:00,7.42,7.43,7.37,7.38,6206800.0,4.099,4.1045,4.0714,4.0769,6206800.0
2006-12-06 14:50:00,7.38,7.4,7.28,7.3,6464500.0,4.0769,4.088,4.0217,4.0327,6464500.0
2006-12-06 15:00:00,7.3,7.4,7.3,7.35,9497100.0,4.0327,4.088,4.0327,4.0603,9497100.0
2006-12-06 15:10:00,7.34,7.35,7.32,7.34,5125800.0,4.0548,4.0603,4.0438,4.0548,5125800.0
2006-12-06 15:20:00,7.35,7.35,7.31,7.32,3079200.0,4.0603,4.0603,4.0382,4.0438,3079200.0
2006-12-06 15:30:00,7.31,7.32,7.31,7.32,4188800.0,4.0382,4.0438,4.0382,4.0438,4188800.0
2006-12-06 15:40:00,7.32,7.43,7.31,7.41,18123300.0,4.0438,4.1045,4.0382,4.0935,18123300.0
2006-12-06 15:50:00,7.41,7.41,7.35,7.36,14553100.0,4.0935,4.0935,4.0603,4.0659,14553100.0
2006-12-07 09:30:00,7.32,7.4,7.25,7.27,19511500.0,4.0438,4.088,4.0051,4.0161,19511500.0
2006-12-07 09:40:00,7.27,7.4,7.25,7.25,17761500.0,4.0161,4.088,4.0051,4.0051,17761500.0
2006-12-07 09:50:00,7.25,7.3,7.23,7.23,14575300.0,4.0051,4.0327,3.994,3.994,14575300.0
2006-12-07 10:00:00,7.24,7.25,7.23,7.24,5832800.0,3.9996,4.0051,3.994,3.9996,5832800.0
2006-12-07 10:10:00,7.24,7.28,7.16,7.17,15100000.0,3.9996,4.0217,3.9554,3.9609,15100000.0
2006-12-07 10:20:00,7.16,7.25,7.15,7.19,20788900.0,3.9554,4.0051,3.9499,3.9719,20788900.0
2006-12-07 10:30:00,7.2,7.4,7.18,7.2,14799100.0,3.9775,4.088,3.9664,3.9775,14799100.0
2006-12-07 10:40:00,7.2,7.27,7.19,7.24,18437700.0,3.9775,4.0161,3.9719,3.9996,18437700.0
2006-12-07 10:50:00,7.25,7.3,7.24,7.26,10630600.0,4.0051,4.0327,3.9996,4.0106,10630600.0
2006-12-07 11:00:00,7.26,7.26,7.2,7.26,10667500.0,4.0106,4.0106,3.9775,4.0106,10667500.0
2006-12-07 11:10:00,7.26,7.28,7.25,7.27,6100800.0,4.0106,4.0217,4.0051,4.0161,6100800.0
2006-12-07 11:20:00,7.27,7.28,7.25,7.26,8644600.0,4.0161,4.0217,4.0051,4.0106,8644600.0
2006-12-07 11:30:00,7.25,7.27,7.23,7.24,5711400.0,4.0051,4.0161,3.994,3.9996,5711400.0
2006-12-07 11:40:00,7.24,7.25,7.24,7.25,2862600.0,3.9996,4.0051,3.9996,4.0051,2862600.0
2006-12-07 11:50:00,7.25,7.26,7.24,7.24,7944800.0,4.0051,4.0106,3.9996,3.9996,7944800.0
2006-12-07 12:00:00,7.25,7.3,7.21,7.26,6533300.0,4.0051,4.0327,3.983,4.0106,6533300.0
2006-12-07 12:10:00,7.26,7.3,7.25,7.3,6426100.0,4.0106,4.0327,4.0051,4.0327,6426100.0
2006-12-07 12:20:00,7.3,7.33,7.29,7.31,10057700.0,4.0327,4.0493,4.0272,4.0382,10057700.0
2006-12-07 12:30:00,7.31,7.32,7.26,7.28,6163200.0,4.0382,4.0438,4.0106,4.0217,6163200.0
2006-12-07 12:40:00,7.27,7.3,7.27,7.28,8297400.0,4.0161,4.0327,4.0161,4.0217,8297400.0
2006-12-07 12:50:00,7.27,7.3,7.27,7.28,4015600.0,4.0161,4.0327,4.0161,4.0217,4015600.0
2006-12-07 13:00:00,7.28,7.3,7.27,7.28,3298100.0,4.0217,4.0327,4.0161,4.0217,3298100.0
2006-12-07 13:10:00,7.28,7.28,7.26,7.26,1070400.0,4.0217,4.0217,4.0106,4.0106,1070400.0
2006-12-07 13:20:00,7.26,7.27,7.26,7.27,1358700.0,4.0106,4.0161,4.0106,4.0161,1358700.0
2006-12-07 13:30:00,7.27,7.32,7.26,7.27,2580100.0,4.0161,4.0438,4.0106,4.0161,2580100.0
2006-12-07 13:40:00,7.27,7.27,7.25,7.27,3583900.0,4.0161,4.0161,4.0051,4.0161,3583900.0
2006-12-07 13:50:00,7.27,7.27,7.22,7.22,4726900.0,4.0161,4.0161,3.9885,3.9885,4726900.0
2006-12-07 14:00:00,7.23,7.27,7.2,7.22,4668700.0,3.994,4.0161,3.9775,3.9885,4668700.0
2006-12-07 14:10:00,7.22,7.25,7.21,7.24,3548300.0,3.9885,4.0051,3.983,3.9996,3548300.0
2006-12-07 14:20:00,7.24,7.25,7.23,7.24,1745800.0,3.9996,4.0051,3.994,3.9996,1745800.0
2006-12-07 14:30:00,7.24,7.24,7.2,7.21,2614500.0,3.9996,3.9996,3.9775,3.983,2614500.0
2006-12-07 14:40:00,7.2,7.24,7.2,7.23,3328300.0,3.9775,3.9996,3.9775,3.994,3328300.0
2006-12-07 14:50:00,7.23,7.24,7.2,7.22,2438700.0,3.994,3.9996,3.9775,3.9885,2438700.0
2006-12-07 15:00:00,7.22,7.23,7.2,7.22,7994500.0,3.9885,3.994,3.9775,3.9885,7994500.0
2006-12-07 15:10:00,7.22,7.23,7.21,7.23,2257600.0,3.9885,3.994,3.983,3.994,2257600.0
2006-12-07 15:20:00,7.22,7.23,7.22,7.23,3707400.0,3.9885,3.994,3.9885,3.994,3707400.0
2006-12-07 15:30:00,7.22,7.23,7.18,7.2,6827900.0,3.9885,3.994,3.9664,3.9775,6827900.0
2006-12-07 15:40:00,7.2,7.2,7.18,7.18,4553000.0,3.9775,3.9775,3.9664,3.9664,4553000.0
2006-12-07 15:50:00,7.18,7.19,7.15,7.16,8995700.0,3.9664,3.9719,3.9499,3.9554,8995700.0
2006-12-08 09:30:00,7.15,7.19,7.0,7.16,6204300.0,3.9499,3.9719,3.867,3.9554,6204300.0
2006-12-08 09:40:00,7.16,7.17,7.08,7.08,5162900.0,3.9554,3.9609,3.9112,3.9112,5162900.0
2006-12-08 09:50:00,7.08,7.11,7.05,7.06,6000200.0,3.9112,3.9278,3.8946,3.9001,6000200.0
2006-12-08 10:00:00,7.06,7.08,6.98,6.99,15800900.0,3.9001,3.9112,3.8559,3.8615,15800900.0
2006-12-08 10:10:00,6.99,7.08,6.98,7.05,15485000.0,3.8615,3.9112,3.8559,3.8946,15485000.0
2006-12-08 10:20:00,7.05,7.13,7.03,7.13,8792800.0,3.8946,3.9388,3.8836,3.9388,8792800.0
2006-12-08 10:30:00,7.13,7.15,7.08,7.12,10281100.0,3.9388,3.9499,3.9112,3.9333,10281100.0
2006-12-08 10:40:00,7.12,7.18,7.09,7.12,9312700.0,3.9333,3.9664,3.9167,3.9333,9312700.0
2006-12-08 10:50:00,7.12,7.15,7.09,7.1,6578600.0,3.9333,3.9499,3.9167,3.9222,6578600.0
2006-12-08 11:00:00,7.1,7.13,7.09,7.1,5200300.0,3.9222,3.9388,3.9167,3.9222,5200300.0
2006-12-08 11:10:00,7.11,7.15,7.07,7.11,4120300.0,3.9278,3.9499,3.9057,3.9278,4120300.0
2006-12-08 11:20:00,7.11,7.14,7.1,7.13,5520600.0,3.9278,3.9443,3.9222,3.9388,5520600.0
2006-12-08 11:30:00,7.14,7.17,7.13,7.13,4876300.0,3.9443,3.9609,3.9388,3.9388,4876300.0
2006-12-08 11:40:00,7.14,7.16,7.12,7.14,2830900.0,3.9443,3.9554,3.9333,3.9443,2830900.0
2006-12-08 11:50:00,7.14,7.14,7.1,7.11,3175200.0,3.9443,3.9443,3.9222,3.9278,3175200.0
2006-12-08 12:00:00,7.1,7.11,7.08,7.1,2108700.0,3.9222,3.9278,3.9112,3.9222,2108700.0
2006-12-08 12:10:00,7.09,7.11,7.08,7.08,2162000.0,3.9167,3.9278,3.9112,3.9112,2162000.0
2006-12-08 12:20:00,7.08,7.09,7.06,7.07,2296100.0,3.9112,3.9167,3.9001,3.9057,2296100.0
2006-12-08 12:30:00,7.08,7.1,7.07,7.09,2319400.0,3.9112,3.9222,3.9057,3.9167,2319400.0
2006-12-08 12:40:00,7.1,7.1,7.09,7.1,463700.0,3.9222,3.9222,3.9167,3.9222,463700.0
2006-12-08 12:50:00,7.09,7.17,7.09,7.15,6768400.0,3.9167,3.9609,3.9167,3.9499,6768400.0
2006-12-08 13:00:00,7.16,7.16,7.12,7.13,3335400.0,3.9554,3.9554,3.9333,3.9388,3335400.0
2006-12-08 13:10:00,7.14,7.24,7.13,7.22,8741200.0,3.9443,3.9996,3.9388,3.9885,8741200.0
2006-12-08 13:20:00,7.21,7.21,7.16,7.17,4039200.0,3.983,3.983,3.9554,3.9609,4039200.0
2006-12-08 13:30:00,7.17,7.21,7.16,7.17,2680300.0,3.9609,3.983,3.9554,3.9609,2680300.0
2006-12-08 13:40:00,7.18,7.2,7.17,7.17,1688400.0,3.9664,3.9775,3.9609,3.9609,1688400.0
2006-12-08 13:50:00,7.17,7.18,7.14,7.16,1580200.0,3.9609,3.9664,3.9443,3.9554,1580200.0
2006-12-08 14:00:00,7.16,7.17,7.14,7.15,833700.0,3.9554,3.9609,3.9443,3.9499,833700.0
2006-12-08 14:10:00,7.16,7.16,7.12,7.13,1628600.0,3.9554,3.9554,3.9333,3.9388,1628600.0
2006-12-08 14:20:00,7.14,7.16,7.12,7.14,1695300.0,3.9443,3.9554,3.9333,3.9443,1695300.0
2006-12-08 14:30:00,7.14,7.15,7.11,7.14,1358500.0,3.9443,3.9499,3.9278,3.9443,1358500.0
2006-12-08 14:40:00,7.14,7.16,7.12,7.16,2343500.0,3.9443,3.9554,3.9333,3.9554,2343500.0
2006-12-08 14:50:00,7.15,7.2,7.15,7.18,2694600.0,3.9499,3.9775,3.9499,3.9664,2694600.0
2006-12-08 15:00:00,7.18,7.18,7.14,7.15,2547200.0,3.9664,3.9664,3.9443,3.9499,2547200.0
2006-12-08 15:10:00,7.14,7.18,7.14,7.16,1750500.0,3.9443,3.9664,3.9443,3.9554,1750500.0
2006-12-08 15:20:00,7.17,7.2,7.17,7.19,5227600.0,3.9609,3.9775,3.9609,3.9719,5227600.0
2006-12-08 15:30:00,7.18,7.24,7.18,7.23,8061500.0,3.9664,3.9996,3.9664,3.994,8061500.0
2006-12-08 15:40:00,7.23,7.23,7.2,7.22,1808600.0,3.994,3.994,3.9775,3.9885,1808600.0
2006-12-08 15:50:00,7.21,7.24,7.21,7.24,8264000.0,3.983,3.9996,3.983,3.9996,8264000.0
2006-12-11 09:30:00,7.27,7.29,7.24,7.25,2980000.0,4.0161,4.0272,3.9996,4.0051,2980000.0
2006-12-11 09:40:00,7.24,7.27,7.23,7.25,3730100.0,3.9996,4.0161,3.994,4.0051,3730100.0
2006-12-11 09:50:00,7.25,7.28,7.24,7.27,2836900.0,4.0051,4.0217,3.9996,4.0161,2836900.0
2006-12-11 10:00:00,7.27,7.29,7.25,7.27,4144600.0,4.0161,4.0272,4.0051,4.0161,4144600.0
2006-12-11 10:10:00,7.28,7.32,7.27,7.3,5803100.0,4.0217,4.0438,4.0161,4.0327,5803100.0
2006-12-11 10:20:00,7.3,7.31,7.28,7.3,2870100.0,4.0327,4.0382,4.0217,4.0327,2870100.0
2006-12-11 10:30:00,7.3,7.31,7.29,7.29,4835700.0,4.0327,4.0382,4.0272,4.0272,4835700.0
2006-12-11 10:40:00,7.3,7.3,7.29,7.29,447200.0,4.0327,4.0327,4.0272,4.0272,447200.0
2006-12-11 10:50:00,7.3,7.3,7.25,7.26,2826500.0,4.0327,4.0327,4.0051,4.0106,2826500.0
2006-12-11 11:00:00,7.26,7.28,7.26,7.28,566100.0,4.0106,4.0217,4.0106,4.0217,566100.0
2006-12-11 11:10:00,7.28,7.29,7.27,7.29,792500.0,4.0217,4.0272,4.0161,4.0272,792500.0
2006-12-11 11:20:00,7.28,7.3,7.28,7.28,1503200.0,4.0217,4.0327,4.0217,4.0217,1503200.0
2006-12-11 11:30:00,7.28,7.3,7.27,7.29,1771800.0,4.0217,4.0327,4.0161,4.0272,1771800.0
2006-12-11 11:40:00,7.28,7.29,7.27,7.28,477000.0,4.0217,4.0272,4.0161,4.0217,477000.0
2006-12-11 11:50:00,7.28,7.28,7.26,7.26,1218400.0,4.0217,4.0217,4.0106,4.0106,1218400.0
2006-12-11 12:00:00,7.27,7.3,7.21,7.23,2629400.0,4.0161,4.0327,3.983,3.994,2629400.0
2006-12-11 12:10:00,7.24,7.24,7.2,7.21,1947000.0,3.9996,3.9996,3.9775,3.983,1947000.0
2006-12-11 12:20:00,7.22,7.24,7.2,7.23,1593100.0,3.9885,3.9996,3.9775,3.994,1593100.0
2006-12-11 12:30:00,7.23,7.24,7.21,7.23,1150000.0,3.994,3.9996,3.983,3.994,1150000.0
2006-12-11 12:40:00,7.23,7.23,7.21,7.22,477100.0,3.994,3.994,3.983,3.9885,477100.0
2006-12-11 12:50:00,7.22,7.24,7.21,7.23,1310400.0,3.9885,3.9996,3.983,3.994,1310400.0
2006-12-11 13:00:00,7.23,7.25,7.17,7.23,3253100.0,3.994,4.0051,3.9609,3.994,3253100.0
2006-12-11 13:10:00,7.23,7.23,7.19,7.2,1425700.0,3.994,3.994,3.9719,3.9775,1425700.0
2006-12-11 13:20:00,7.2,7.22,7.2,7.2,1799200.0,3.9775,3.9885,3.9775,3.9775,1799200.0
2006-12-11 13:30:00,7.2,7.22,7.2,7.2,406700.0,3.9775,3.9885,3.9775,3.9775,406700.0
2006-12-11 13:40:00,7.21,7.22,7.2,7.21,568000.0,3.983,3.9885,3.9775,3.983,568000.0
2006-12-11 13:50:00,7.21,7.23,7.21,7.22,1843000.0,3.983,3.994,3.983,3.9885,1843000.0
2006-12-11 14:00:00,7.22,7.23,7.21,7.22,678500.0,3.9885,3.994,3.983,3.9885,678500.0
2006-12-11 14:10:00,7.23,7.23,7.21,7.23,1100300.0,3.994,3.994,3.983,3.994,1100300.0
2006-12-11 14:20:00,7.22,7.25,7.22,7.24,2535300.0,3.9885,4.0051,3.9885,3.9996,2535300.0
2006-12-11 14:30:00,7.24,7.25,7.23,7.23,435800.0,3.9996,4.0051,3.994,3.994,435800.0
2006-12-11 14:40:00,7.24,7.24,7.22,7.23,670700.0,3.9996,3.9996,3.9885,3.994,670700.0
2006-12-11 14:50:00,7.22,7.25,7.22,7.23,1152100.0,3.9885,4.0051,3.9885,3.994,1152100.0
2006-12-11 15:00:00,7.23,7.24,7.21,7.23,1376300.0,3.994,3.9996,3.983,3.994,1376300.0
2006-12-11 15:10:00,7.23,7.24,7.22,7.22,1046600.0,3.994,3.9996,3.9885,3.9885,1046600.0
2006-12-11 15:20:00,7.23,7.23,7.22,7.23,1055100.0,3.994,3.994,3.9885,3.994,1055100.0
2006-12-11 15:30:00,7.22,7.24,7.22,7.23,2297700.0,3.9885,3.9996,3.9885,3.994,2297700.0
2006-12-11 15:40:00,7.23,7.26,7.22,7.25,1952000.0,3.994,4.0106,3.9885,4.0051,1952000.0
2006-12-11 15:50:00,7.24,7.25,7.22,7.23,2259500.0,3.9996,4.0051,3.9885,3.994,2259500.0
2006-12-12 09:30:00,7.23,7.25,7.21,7.25,5355700.0,3.994,4.0051,3.983,4.0051,5355700.0
2006-12-12 09:40:00,7.24,7.29,7.24,7.25,5518200.0,3.9996,4.0272,3.9996,4.0051,5518200.0
2006-12-12 09:50:00,7.25,7.27,7.24,7.26,1453700.0,4.0051,4.0161,3.9996,4.0106,1453700.0
2006-12-12 10:00:00,7.25,7.26,7.24,7.26,633600.0,4.0051,4.0106,3.9996,4.0106,633600.0
2006-12-12 10:10:00,7.26,7.27,7.24,7.26,1220300.0,4.0106,4.0161,3.9996,4.0106,1220300.0
2006-12-12 10:20:00,7.25,7.26,7.23,7.25,718100.0,4.0051,4.0106,3.994,4.0051,718100.0
2006-12-12 10:30:00,7.25,7.26,7.24,7.25,1055100.0,4.0051,4.0106,3.9996,4.0051,1055100.0
2006-12-12 10:40:00,7.24,7.26,7.23,7.23,941900.0,3.9996,4.0106,3.994,3.994,941900.0
2006-12-12 10:50:00,7.23,7.24,7.19,7.23,3443800.0,3.994,3.9996,3.9719,3.994,3443800.0
2006-12-12 11:00:00,7.22,7.23,7.21,7.22,907900.0,3.9885,3.994,3.983,3.9885,907900.0
2006-12-12 11:10:00,7.23,7.26,7.21,7.23,859500.0,3.994,4.0106,3.983,3.994,859500.0
2006-12-12 11:20:00,7.23,7.23,7.21,7.22,528900.0,3.994,3.994,3.983,3.9885,528900.0
2006-12-12 11:30:00,7.22,7.23,7.2,7.2,2730800.0,3.9885,3.994,3.9775,3.9775,2730800.0
2006-12-12 11:40:00,7.2,7.21,7.16,7.2,5230200.0,3.9775,3.983,3.9554,3.9775,5230200.0
2006-12-12 11:50:00,7.2,7.21,7.19,7.2,867000.0,3.9775,3.983,3.9719,3.9775,867000.0
2006-12-12 12:00:00,7.21,7.21,7.18,7.18,1735000.0,3.983,3.983,3.9664,3.9664,1735000.0
2006-12-12 12:10:00,7.18,7.18,7.11,7.17,3882400.0,3.9664,3.9664,3.9278,3.9609,3882400.0
2006-12-12 12:20:00,7.16,7.17,7.13,7.15,1401200.0,3.9554,3.9609,3.9388,3.9499,1401200.0
2006-12-12 12:30:00,7.15,7.16,7.14,7.15,847400.0,3.9499,3.9554,3.9443,3.9499,847400.0
2006-12-12 12:40:00,7.15,7.16,7.14,7.15,1423300.0,3.9499,3.9554,3.9443,3.9499,1423300.0
2006-12-12 12:50:00,7.14,7.15,7.14,7.14,457800.0,3.9443,3.9499,3.9443,3.9443,457800.0
2006-12-12 13:00:00,7.15,7.15,7.12,7.12,788800.0,3.9499,3.9499,3.9333,3.9333,788800.0
2006-12-12 13:10:00,7.13,7.14,7.1,7.13,3079800.0,3.9388,3.9443,3.9222,3.9388,3079800.0
2006-12-12 13:20:00,7.14,7.15,7.12,7.13,3101500.0,3.9443,3.9499,3.9333,3.9388,3101500.0
2006-12-12 13:30:00,7.12,7.15,7.12,7.14,955300.0,3.9333,3.9499,3.9333,3.9443,955300.0
2006-12-12 13:40:00,7.13,7.14,7.12,7.12,1161900.0,3.9388,3.9443,3.9333,3.9333,1161900.0
2006-12-12 13:50:00,7.12,7.13,7.11,7.12,389300.0,3.9333,3.9388,3.9278,3.9333,389300.0
2006-12-12 14:00:00,7.11,7.12,7.1,7.1,818900.0,3.9278,3.9333,3.9222,3.9222,818900.0
2006-12-12 14:10:00,7.1,7.13,7.08,7.13,2809000.0,3.9222,3.9388,3.9112,3.9388,2809000.0
2006-12-12 14:20:00,7.13,7.14,7.12,7.12,1220500.0,3.9388,3.9443,3.9333,3.9333,1220500.0
2006-12-12 14:30:00,7.13,7.13,7.09,7.1,1175800.0,3.9388,3.9388,3.9167,3.9222,1175800.0
2006-12-12 14:40:00,7.1,7.13,7.1,7.11,1126400.0,3.9222,3.9388,3.9222,3.9278,1126400.0
2006-12-12 14:50:00,7.12,7.14,7.11,7.14,1120600.0,3.9333,3.9443,3.9278,3.9443,1120600.0
2006-12-12 15:00:00,7.13,7.16,7.12,7.14,2295500.0,3.9388,3.9554,3.9333,3.9443,2295500.0
2006-12-12 15:10:00,7.14,7.17,7.14,7.16,2138300.0,3.9443,3.9609,3.9443,3.9554,2138300.0
2006-12-12 15:20:00,7.16,7.18,7.15,7.15,1941800.0,3.9554,3.9664,3.9499,3.9499,1941800.0
2006-12-12 15:30:00,7.15,7.16,7.12,7.13,2271800.0,3.9499,3.9554,3.9333,3.9388,2271800.0
2006-12-12 15:40:00,7.13,7.14,7.08,7.13,3007800.0,3.9388,3.9443,3.9112,3.9388,3007800.0
2006-12-12 15:50:00,7.13,7.14,7.08,7.08,3721000.0,3.9388,3.9443,3.9112,3.9112,3721000.0
2006-12-13 09:30:00,7.13,7.17,7.11,7.11,8384000.0,3.9388,3.9609,3.9278,3.9278,8384000.0
2006-12-13 09:40:00,7.1,7.11,7.07,7.08,5294600.0,3.9222,3.9278,3.9057,3.9112,5294600.0
2006-12-13 09:50:00,7.08,7.09,7.06,7.07,3940600.0,3.9112,3.9167,3.9001,3.9057,3940600.0
2006-12-13 10:00:00,7.07,7.1,7.07,7.08,2335100.0,3.9057,3.9222,3.9057,3.9112,2335100.0
2006-12-13 10:10:00,7.08,7.09,7.03,7.05,2395000.0,3.9112,3.9167,3.8836,3.8946,2395000.0
2006-12-13 10:20:00,7.06,7.06,7.03,7.05,2846900.0,3.9001,3.9001,3.8836,3.8946,2846900.0
2006-12-13 10:30:00,7.04,7.05,6.93,6.93,10505300.0,3.8891,3.8946,3.8283,3.8283,10505300.0
2006-12-13 10:40:00,6.93,6.98,6.91,6.95,9865600.0,3.8283,3.8559,3.8173,3.8394,9865600.0
2006-12-13 10:50:00,6.95,6.99,6.94,6.98,7817800.0,3.8394,3.8615,3.8338,3.8559,7817800.0
2006-12-13 11:00:00,6.98,6.98,6.86,6.93,9861400.0,3.8559,3.8559,3.7896,3.8283,9861400.0
2006-12-13 11:10:00,6.92,6.94,6.85,6.88,9347300.0,3.8228,3.8338,3.7841,3.8007,9347300.0
2006-12-13 11:20:00,6.88,6.89,6.87,6.89,4060800.0,3.8007,3.8062,3.7952,3.8062,4060800.0
2006-12-13 11:30:00,6.88,6.92,6.87,6.91,7831300.0,3.8007,3.8228,3.7952,3.8173,7831300.0
2006-12-13 11:40:00,6.91,6.95,6.91,6.91,4555700.0,3.8173,3.8394,3.8173,3.8173,4555700.0
2006-12-13 11:50:00,6.92,6.98,6.91,6.96,6300200.0,3.8228,3.8559,3.8173,3.8449,6300200.0
2006-12-13 12:00:00,6.96,6.97,6.94,6.94,3971400.0,3.8449,3.8504,3.8338,3.8338,3971400.0
2006-12-13 12:10:00,6.94,6.96,6.93,6.95,2975700.0,3.8338,3.8449,3.8283,3.8394,2975700.0
2006-12-13 12:20:00,6.95,6.97,6.94,6.97,3467200.0,3.8394,3.8504,3.8338,3.8504,3467200.0
2006-12-13 12:30:00,6.96,6.97,6.94,6.95,2418300.0,3.8449,3.8504,3.8338,3.8394,2418300.0
2006-12-13 12:40:00,6.95,6.95,6.92,6.93,4064300.0,3.8394,3.8394,3.8228,3.8283,4064300.0
2006-12-13 12:50:00,6.93,6.94,6.92,6.93,1351600.0,3.8283,3.8338,3.8228,3.8283,1351600.0
2006-12-13 13:00:00,6.93,6.96,6.92,6.96,3738900.0,3.8283,3.8449,3.8228,3.8449,3738900.0
2006-12-13 13:10:00,6.96,6.97,6.92,6.97,6967800.0,3.8449,3.8504,3.8228,3.8504,6967800.0
2006-12-13 13:20:00,6.97,6.97,6.92,6.95,1595900.0,3.8504,3.8504,3.8228,3.8394,1595900.0
2006-12-13 13:30:00,6.94,6.95,6.91,6.92,1405900.0,3.8338,3.8394,3.8173,3.8228,1405900.0
2006-12-13 13:40:00,6.92,6.94,6.91,6.93,1444400.0,3.8228,3.8338,3.8173,3.8283,1444400.0
2006-12-13 13:50:00,6.93,6.94,6.92,6.93,685500.0,3.8283,3.8338,3.8228,3.8283,685500.0
2006-12-13 14:00:00,6.94,6.94,6.92,6.92,1321900.0,3.8338,3.8338,3.8228,3.8228,1321900.0
2006-12-13 14:10:00,6.92,6.93,6.9,6.92,3287000.0,3.8228,3.8283,3.8117,3.8228,3287000.0
2006-12-13 14:20:00,6.92,6.92,6.91,6.92,1444100.0,3.8228,3.8228,3.8173,3.8228,1444100.0
2006-12-13 14:30:00,6.91,6.92,6.89,6.91,3661200.0,3.8173,3.8228,3.8062,3.8173,3661200.0
2006-12-13 14:40:00,6.9,6.9,6.87,6.89,4023400.0,3.8117,3.8117,3.7952,3.8062,4023400.0
2006-12-13 14:50:00,6.89,6.92,6.89,6.91,2599600.0,3.8062,3.8228,3.8062,3.8173,2599600.0
2006-12-13 15:00:00,6.91,6.93,6.9,6.93,1580400.0,3.8173,3.8283,3.8117,3.8283,1580400.0
2006-12-13 15:10:00,6.93,6.93,6.2,6.91,2547800.0,3.8283,3.8283,3.425,3.8173,2547800.0
2006-12-13 15:20:00,6.91,6.92,6.9,6.91,1822700.0,3.8173,3.8228,3.8117,3.8173,1822700.0
2006-12-13 15:30:00,6.92,6.93,6.91,6.93,3471100.0,3.8228,3.8283,3.8173,3.8283,3471100.0
2006-12-13 15:40:00,6.93,6.93,6.87,6.89,3782300.0,3.8283,3.8283,3.7952,3.8062,3782300.0
2006-12-13 15:50:00,6.89,6.9,6.87,6.89,6173600.0,3.8062,3.8117,3.7952,3.8062,6173600.0
2006-12-14 09:30:00,6.92,7.02,6.92,7.0,7064100.0,3.8228,3.878,3.8228,3.867,7064100.0
2006-12-14 09:40:00,7.0,7.03,6.99,7.02,4020400.0,3.867,3.8836,3.8615,3.878,4020400.0
2006-12-14 09:50:00,7.02,7.08,7.01,7.08,5647200.0,3.878,3.9112,3.8725,3.9112,5647200.0
2006-12-14 10:00:00,7.08,7.08,7.03,7.04,3916600.0,3.9112,3.9112,3.8836,3.8891,3916600.0
2006-12-14 10:10:00,7.03,7.05,7.01,7.02,2521600.0,3.8836,3.8946,3.8725,3.878,2521600.0
2006-12-14 10:20:00,7.01,7.01,6.94,6.95,5934100.0,3.8725,3.8725,3.8338,3.8394,5934100.0
2006-12-14 10:30:00,6.95,6.95,6.89,6.92,7332000.0,3.8394,3.8394,3.8062,3.8228,7332000.0
2006-12-14 10:40:00,6.92,6.93,6.9,6.9,2112100.0,3.8228,3.8283,3.8117,3.8117,2112100.0
2006-12-14 10:50:00,6.91,6.92,6.86,6.88,3986500.0,3.8173,3.8228,3.7896,3.8007,3986500.0
2006-12-14 11:00:00,6.89,6.95,6.85,6.91,4766000.0,3.8062,3.8394,3.7841,3.8173,4766000.0
2006-12-14 11:10:00,6.91,6.95,6.9,6.92,3595900.0,3.8173,3.8394,3.8117,3.8228,3595900.0
2006-12-14 11:20:00,6.92,6.97,6.91,6.96,3509600.0,3.8228,3.8504,3.8173,3.8449,3509600.0
2006-12-14 11:30:00,6.96,6.96,6.94,6.96,1485500.0,3.8449,3.8449,3.8338,3.8449,1485500.0
2006-12-14 11:40:00,6.95,6.96,6.93,6.94,1590800.0,3.8394,3.8449,3.8283,3.8338,1590800.0
2006-12-14 11:50:00,6.94,6.96,6.92,6.96,2177600.0,3.8338,3.8449,3.8228,3.8449,2177600.0
2006-12-14 12:00:00,6.95,6.96,6.94,6.95,1350800.0,3.8394,3.8449,3.8338,3.8394,1350800.0
2006-12-14 12:10:00,6.95,6.96,6.94,6.95,1573900.0,3.8394,3.8449,3.8338,3.8394,1573900.0
2006-12-14 12:20:00,6.94,6.95,6.92,6.94,1714300.0,3.8338,3.8394,3.8228,3.8338,1714300.0
2006-12-14 12:30:00,6.94,6.96,6.93,6.95,1231400.0,3.8338,3.8449,3.8283,3.8394,1231400.0
2006-12-14 12:40:00,6.95,6.97,6.95,6.97,1550900.0,3.8394,3.8504,3.8394,3.8504,1550900.0
2006-12-14 12:50:00,6.96,6.98,6.96,6.98,840100.0,3.8449,3.8559,3.8449,3.8559,840100.0
2006-12-14 13:00:00,6.98,6.98,6.97,6.98,767400.0,3.8559,3.8559,3.8504,3.8559,767400.0
2006-12-14 13:10:00,6.98,6.98,6.93,6.96,2624900.0,3.8559,3.8559,3.8283,3.8449,2624900.0
2006-12-14 13:20:00,6.96,7.01,6.96,7.01,4016500.0,3.8449,3.8725,3.8449,3.8725,4016500.0
2006-12-14 13:30:00,7.0,7.03,6.99,7.02,2869200.0,3.867,3.8836,3.8615,3.878,2869200.0
2006-12-14 13:40:00,7.02,7.02,6.97,6.99,2110000.0,3.878,3.878,3.8504,3.8615,2110000.0
2006-12-14 13:50:00,6.99,7.0,6.98,7.0,1115600.0,3.8615,3.867,3.8559,3.867,1115600.0
2006-12-14 14:00:00,6.99,7.04,6.99,7.03,3357500.0,3.8615,3.8891,3.8615,3.8836,3357500.0
2006-12-14 14:10:00,7.03,7.04,7.01,7.02,1871700.0,3.8836,3.8891,3.8725,3.878,1871700.0
2006-12-14 14:20:00,7.03,7.04,7.02,7.03,944100.0,3.8836,3.8891,3.878,3.8836,944100.0
2006-12-14 14:30:00,7.03,7.05,7.01,7.05,4859800.0,3.8836,3.8946,3.8725,3.8946,4859800.0
2006-12-14 14:40:00,7.05,7.05,7.04,7.05,760500.0,3.8946,3.8946,3.8891,3.8946,760500.0
2006-12-14 14:50:00,7.04,7.05,7.04,7.05,499700.0,3.8891,3.8946,3.8891,3.8946,499700.0
2006-12-14 15:00:00,7.05,7.05,7.02,7.02,1295500.0,3.8946,3.8946,3.878,3.878,1295500.0
2006-12-14 15:10:00,7.02,7.05,7.02,7.04,2156600.0,3.878,3.8946,3.878,3.8891,2156600.0
2006-12-14 15:20:00,7.04,7.05,7.03,7.03,1356800.0,3.8891,3.8946,3.8836,3.8836,1356800.0
2006-12-14 15:30:00,7.04,7.05,7.03,7.04,1528300.0,3.8891,3.8946,3.8836,3.8891,1528300.0
2006-12-14 15:40:00,7.04,7.06,7.02,7.05,4191100.0,3.8891,3.9001,3.878,3.8946,4191100.0
2006-12-14 15:50:00,7.05,7.1,7.05,7.1,5432500.0,3.8946,3.9222,3.8946,3.9222,5432500.0
2006-12-15 09:30:00,7.15,7.22,7.13,7.18,8205200.0,3.9499,3.9885,3.9388,3.9664,8205200.0
2006-12-15 09:40:00,7.18,7.2,7.15,7.19,2779200.0,3.9664,3.9775,3.9499,3.9719,2779200.0
2006-12-15 09:50:00,7.19,7.19,7.17,7.17,2714200.0,3.9719,3.9719,3.9609,3.9609,2714200.0
2006-12-15 10:00:00,7.18,7.18,7.13,7.16,5439500.0,3.9664,3.9664,3.9388,3.9554,5439500.0
2006-12-15 10:10:00,7.16,7.17,7.14,7.14,5049400.0,3.9554,3.9609,3.9443,3.9443,5049400.0
2006-12-15 10:20:00,7.15,7.18,7.13,7.17,2618000.0,3.9499,3.9664,3.9388,3.9609,2618000.0
2006-12-15 10:30:00,7.17,7.18,7.15,7.18,2337600.0,3.9609,3.9664,3.9499,3.9664,2337600.0
2006-12-15 10:40:00,7.18,7.18,7.14,7.14,3873500.0,3.9664,3.9664,3.9443,3.9443,3873500.0
2006-12-15 10:50:00,7.14,7.17,7.14,7.17,1478700.0,3.9443,3.9609,3.9443,3.9609,1478700.0
2006-12-15 11:00:00,7.17,7.2,7.16,7.2,2956200.0,3.9609,3.9775,3.9554,3.9775,2956200.0
2006-12-15 11:10:00,7.19,7.21,7.18,7.18,2863000.0,3.9719,3.983,3.9664,3.9664,2863000.0
2006-12-15 11:20:00,7.18,7.2,7.15,7.18,4002400.0,3.9664,3.9775,3.9499,3.9664,4002400.0
2006-12-15 11:30:00,7.18,7.19,7.16,7.16,1562100.0,3.9664,3.9719,3.9554,3.9554,1562100.0
2006-12-15 11:40:00,7.17,7.17,7.16,7.16,798800.0,3.9609,3.9609,3.9554,3.9554,798800.0
2006-12-15 11:50:00,7.16,7.18,7.15,7.16,1820400.0,3.9554,3.9664,3.9499,3.9554,1820400.0
2006-12-15 12:00:00,7.16,7.17,7.15,7.16,1474700.0,3.9554,3.9609,3.9499,3.9554,1474700.0
2006-12-15 12:10:00,7.17,7.17,7.15,7.16,1444800.0,3.9609,3.9609,3.9499,3.9554,1444800.0
2006-12-15 12:20:00,7.15,7.16,7.13,7.14,2011200.0,3.9499,3.9554,3.9388,3.9443,2011200.0
2006-12-15 12:30:00,7.15,7.16,7.14,7.15,983700.0,3.9499,3.9554,3.9443,3.9499,983700.0
2006-12-15 12:40:00,7.16,7.16,7.15,7.15,1038700.0,3.9554,3.9554,3.9499,3.9499,1038700.0
2006-12-15 12:50:00,7.15,7.16,7.15,7.16,439900.0,3.9499,3.9554,3.9499,3.9554,439900.0
2006-12-15 13:00:00,7.16,7.16,7.14,7.14,915400.0,3.9554,3.9554,3.9443,3.9443,915400.0
2006-12-15 13:10:00,7.15,7.16,7.14,7.15,737000.0,3.9499,3.9554,3.9443,3.9499,737000.0
2006-12-15 13:20:00,7.15,7.15,7.12,7.12,781400.0,3.9499,3.9499,3.9333,3.9333,781400.0
2006-12-15 13:30:00,7.12,7.13,7.1,7.11,997500.0,3.9333,3.9388,3.9222,3.9278,997500.0
2006-12-15 13:40:00,7.11,7.12,7.1,7.12,585300.0,3.9278,3.9333,3.9222,3.9333,585300.0
2006-12-15 13:50:00,7.11,7.12,7.1,7.11,993800.0,3.9278,3.9333,3.9222,3.9278,993800.0
2006-12-15 14:00:00,7.11,7.14,7.1,7.14,1751100.0,3.9278,3.9443,3.9222,3.9443,1751100.0
2006-12-15 14:10:00,7.14,7.14,7.1,7.1,1660200.0,3.9443,3.9443,3.9222,3.9222,1660200.0
2006-12-15 14:20:00,7.1,7.12,7.09,7.11,1513400.0,3.9222,3.9333,3.9167,3.9278,1513400.0
2006-12-15 14:30:00,7.1,7.11,7.1,7.11,531100.0,3.9222,3.9278,3.9222,3.9278,531100.0
2006-12-15 14:40:00,7.1,7.12,7.08,7.09,1629700.0,3.9222,3.9333,3.9112,3.9167,1629700.0
2006-12-15 14:50:00,7.09,7.1,7.06,7.1,2338000.0,3.9167,3.9222,3.9001,3.9222,2338000.0
2006-12-15 15:00:00,7.09,7.1,7.08,7.08,699700.0,3.9167,3.9222,3.9112,3.9112,699700.0
2006-12-15 15:10:00,7.09,7.09,7.04,7.06,2238000.0,3.9167,3.9167,3.8891,3.9001,2238000.0
2006-12-15 15:20:00,7.06,7.06,7.04,7.06,1700400.0,3.9001,3.9001,3.8891,3.9001,1700400.0
2006-12-15 15:30:00,7.06,7.06,7.04,7.05,1122600.0,3.9001,3.9001,3.8891,3.8946,1122600.0
2006-12-15 15:40:00,7.05,7.09,7.04,7.08,2337500.0,3.8946,3.9167,3.8891,3.9112,2337500.0
2006-12-15 15:50:00,7.08,7.09,7.07,7.08,3186200.0,3.9112,3.9167,3.9057,3.9112,3186200.0
2006-12-18 09:30:00,7.12,7.12,7.05,7.06,1634000.0,3.9333,3.9333,3.8946,3.9001,1634000.0
2006-12-18 09:40:00,7.06,7.08,7.04,7.06,768100.0,3.9001,3.9112,3.8891,3.9001,768100.0
2006-12-18 09:50:00,7.06,7.11,7.06,7.09,1017500.0,3.9001,3.9278,3.9001,3.9167,1017500.0
2006-12-18 10:00:00,7.1,7.1,7.08,7.08,465800.0,3.9222,3.9222,3.9112,3.9112,465800.0
2006-12-18 10:10:00,7.08,7.12,7.08,7.08,773000.0,3.9112,3.9333,3.9112,3.9112,773000.0
2006-12-18 10:20:00,7.09,7.09,7.05,7.05,1572400.0,3.9167,3.9167,3.8946,3.8946,1572400.0
2006-12-18 10:30:00,7.05,7.06,7.03,7.04,936000.0,3.8946,3.9001,3.8836,3.8891,936000.0
2006-12-18 10:40:00,7.05,7.05,6.98,7.02,3175100.0,3.8946,3.8946,3.8559,3.878,3175100.0
2006-12-18 10:50:00,7.01,7.02,6.98,6.99,1899800.0,3.8725,3.878,3.8559,3.8615,1899800.0
2006-12-18 11:00:00,6.99,7.03,6.98,7.01,1141400.0,3.8615,3.8836,3.8559,3.8725,1141400.0
2006-12-18 11:10:00,7.01,7.04,7.0,7.03,777600.0,3.8725,3.8891,3.867,3.8836,777600.0
2006-12-18 11:20:00,7.04,7.04,7.0,7.0,967100.0,3.8891,3.8891,3.867,3.867,967100.0
2006-12-18 11:30:00,7.0,7.03,6.99,7.02,829600.0,3.867,3.8836,3.8615,3.878,829600.0
2006-12-18 11:40:00,7.02,7.03,7.01,7.02,589500.0,3.878,3.8836,3.8725,3.878,589500.0
2006-12-18 11:50:00,7.01,7.03,7.01,7.03,267400.0,3.8725,3.8836,3.8725,3.8836,267400.0
2006-12-18 12:00:00,7.03,7.03,7.0,7.02,608200.0,3.8836,3.8836,3.867,3.878,608200.0
2006-12-18 12:10:00,7.01,7.03,7.0,7.02,485600.0,3.8725,3.8836,3.867,3.878,485600.0
2006-12-18 12:20:00,7.01,7.05,7.0,7.04,1511400.0,3.8725,3.8946,3.867,3.8891,1511400.0
2006-12-18 12:30:00,7.05,7.07,7.04,7.05,816300.0,3.8946,3.9057,3.8891,3.8946,816300.0
2006-12-18 12:40:00,7.05,7.06,7.05,7.05,317600.0,3.8946,3.9001,3.8946,3.8946,317600.0
2006-12-18 12:50:00,7.05,7.07,7.05,7.07,517800.0,3.8946,3.9057,3.8946,3.9057,517800.0
2006-12-18 13:00:00,7.06,7.07,7.01,7.04,1823800.0,3.9001,3.9057,3.8725,3.8891,1823800.0
2006-12-18 13:10:00,7.04,7.05,7.02,7.03,1059400.0,3.8891,3.8946,3.878,3.8836,1059400.0
2006-12-18 13:20:00,7.04,7.05,7.03,7.04,700000.0,3.8891,3.8946,3.8836,3.8891,700000.0
2006-12-18 13:30:00,7.04,7.05,7.01,7.03,714700.0,3.8891,3.8946,3.8725,3.8836,714700.0
2006-12-18 13:40:00,7.04,7.08,7.03,7.08,814400.0,3.8891,3.9112,3.8836,3.9112,814400.0
2006-12-18 13:50:00,7.08,7.09,7.04,7.06,1642900.0,3.9112,3.9167,3.8891,3.9001,1642900.0
2006-12-18 14:00:00,7.07,7.09,7.06,7.08,1051200.0,3.9057,3.9167,3.9001,3.9112,1051200.0
2006-12-18 14:10:00,7.07,7.1,7.05,7.06,2358600.0,3.9057,3.9222,3.8946,3.9001,2358600.0
2006-12-18 14:20:00,7.06,7.1,7.02,7.06,2958100.0,3.9001,3.9222,3.878,3.9001,2958100.0
2006-12-18 14:30:00,7.06,7.07,7.04,7.05,688100.0,3.9001,3.9057,3.8891,3.8946,688100.0
2006-12-18 14:40:00,7.05,7.06,7.04,7.04,265700.0,3.8946,3.9001,3.8891,3.8891,265700.0
2006-12-18 14:50:00,7.04,7.05,7.03,7.04,483400.0,3.8891,3.8946,3.8836,3.8891,483400.0
2006-12-18 15:00:00,7.05,7.06,7.02,7.03,2042000.0,3.8946,3.9001,3.878,3.8836,2042000.0
2006-12-18 15:10:00,7.03,7.04,7.01,7.01,1498500.0,3.8836,3.8891,3.8725,3.8725,1498500.0
2006-12-18 15:20:00,7.01,7.03,7.0,7.02,1044400.0,3.8725,3.8836,3.867,3.878,1044400.0
2006-12-18 15:30:00,7.02,7.05,7.02,7.03,1019600.0,3.878,3.8946,3.878,3.8836,1019600.0
2006-12-18 15:40:00,7.02,7.05,7.02,7.02,1890600.0,3.878,3.8946,3.878,3.878,1890600.0
2006-12-18 15:50:00,7.02,7.04,7.02,7.04,2515600.0,3.878,3.8891,3.878,3.8891,2515600.0
2006-12-19 09:30:00,7.12,7.14,7.08,7.11,5870300.0,3.9333,3.9443,3.9112,3.9278,5870300.0
2006-12-19 09:40:00,7.11,7.18,7.1,7.18,6774000.0,3.9278,3.9664,3.9222,3.9664,6774000.0
2006-12-19 09:50:00,7.18,7.18,7.0,7.13,4371700.0,3.9664,3.9664,3.867,3.9388,4371700.0
2006-12-19 10:00:00,7.12,7.14,7.09,7.11,2566100.0,3.9333,3.9443,3.9167,3.9278,2566100.0
2006-12-19 10:10:00,7.11,7.14,7.09,7.13,3279200.0,3.9278,3.9443,3.9167,3.9388,3279200.0
2006-12-19 10:20:00,7.14,7.15,7.1,7.14,3045500.0,3.9443,3.9499,3.9222,3.9443,3045500.0
2006-12-19 10:30:00,7.14,7.17,7.12,7.15,3229100.0,3.9443,3.9609,3.9333,3.9499,3229100.0
2006-12-19 10:40:00,7.15,7.16,7.13,7.16,2287900.0,3.9499,3.9554,3.9388,3.9554,2287900.0
2006-12-19 10:50:00,7.15,7.17,7.15,7.16,1068300.0,3.9499,3.9609,3.9499,3.9554,1068300.0
2006-12-19 11:00:00,7.15,7.17,7.15,7.16,1445500.0,3.9499,3.9609,3.9499,3.9554,1445500.0
2006-12-19 11:10:00,7.17,7.18,7.16,7.17,1645100.0,3.9609,3.9664,3.9554,3.9609,1645100.0
2006-12-19 11:20:00,7.17,7.2,7.13,7.15,2581100.0,3.9609,3.9775,3.9388,3.9499,2581100.0
2006-12-19 11:30:00,7.15,7.16,7.15,7.15,1491700.0,3.9499,3.9554,3.9499,3.9499,1491700.0
2006-12-19 11:40:00,7.16,7.19,7.15,7.19,3910900.0,3.9554,3.9719,3.9499,3.9719,3910900.0
2006-12-19 11:50:00,7.18,7.19,7.16,7.19,1933700.0,3.9664,3.9719,3.9554,3.9719,1933700.0
2006-12-19 12:00:00,7.18,7.2,7.18,7.19,1449400.0,3.9664,3.9775,3.9664,3.9719,1449400.0
2006-12-19 12:10:00,7.19,7.2,7.15,7.16,1543300.0,3.9719,3.9775,3.9499,3.9554,1543300.0
2006-12-19 12:20:00,7.17,7.2,7.16,7.17,3946700.0,3.9609,3.9775,3.9554,3.9609,3946700.0
2006-12-19 12:30:00,7.17,7.18,7.17,7.17,315100.0,3.9609,3.9664,3.9609,3.9609,315100.0
2006-12-19 12:40:00,7.17,7.18,7.16,7.17,865000.0,3.9609,3.9664,3.9554,3.9609,865000.0
2006-12-19 12:50:00,7.16,7.17,7.14,7.17,1738000.0,3.9554,3.9609,3.9443,3.9609,1738000.0
2006-12-19 13:00:00,7.16,7.17,7.16,7.16,279900.0,3.9554,3.9609,3.9554,3.9554,279900.0
2006-12-19 13:10:00,7.16,7.17,7.16,7.16,251100.0,3.9554,3.9609,3.9554,3.9554,251100.0
2006-12-19 13:20:00,7.16,7.17,7.16,7.16,394700.0,3.9554,3.9609,3.9554,3.9554,394700.0
2006-12-19 13:30:00,7.16,7.18,7.15,7.17,1272700.0,3.9554,3.9664,3.9499,3.9609,1272700.0
2006-12-19 13:40:00,7.17,7.18,7.17,7.17,575600.0,3.9609,3.9664,3.9609,3.9609,575600.0
2006-12-19 13:50:00,7.18,7.18,7.15,7.16,2598600.0,3.9664,3.9664,3.9499,3.9554,2598600.0
2006-12-19 14:00:00,7.17,7.18,7.16,7.17,1203900.0,3.9609,3.9664,3.9554,3.9609,1203900.0
2006-12-19 14:10:00,7.16,7.17,7.15,7.15,854000.0,3.9554,3.9609,3.9499,3.9499,854000.0
2006-12-19 14:20:00,7.15,7.16,7.14,7.16,720000.0,3.9499,3.9554,3.9443,3.9554,720000.0
2006-12-19 14:30:00,7.15,7.16,7.13,7.15,2023700.0,3.9499,3.9554,3.9388,3.9499,2023700.0
2006-12-19 14:40:00,7.14,7.15,7.14,7.15,553700.0,3.9443,3.9499,3.9443,3.9499,553700.0
2006-12-19 14:50:00,7.14,7.16,7.14,7.15,1346300.0,3.9443,3.9554,3.9443,3.9499,1346300.0
2006-12-19 15:00:00,7.15,7.16,7.13,7.13,1141600.0,3.9499,3.9554,3.9388,3.9388,1141600.0
2006-12-19 15:10:00,7.13,7.16,7.13,7.15,2958400.0,3.9388,3.9554,3.9388,3.9499,2958400.0
2006-12-19 15:20:00,7.15,7.18,7.15,7.16,3052400.0,3.9499,3.9664,3.9499,3.9554,3052400.0
2006-12-19 15:30:00,7.16,7.17,7.16,7.16,2484200.0,3.9554,3.9609,3.9554,3.9554,2484200.0
2006-12-19 15:40:00,7.17,7.2,7.16,7.2,3008400.0,3.9609,3.9775,3.9554,3.9775,3008400.0
2006-12-19 15:50:00,7.19,7.2,7.18,7.18,2194700.0,3.9719,3.9775,3.9664,3.9664,2194700.0
2006-12-20 09:30:00,7.22,7.3,7.2,7.27,6312500.0,3.9885,4.0327,3.9775,4.0161,6312500.0
2006-12-20 09:40:00,7.27,7.28,7.23,7.26,3763900.0,4.0161,4.0217,3.994,4.0106,3763900.0
2006-12-20 09:50:00,7.27,7.32,7.25,7.28,7517400.0,4.0161,4.0438,4.0051,4.0217,7517400.0
2006-12-20 10:00:00,7.28,7.3,7.26,7.27,6850300.0,4.0217,4.0327,4.0106,4.0161,6850300.0
2006-12-20 10:10:00,7.28,7.3,7.27,7.29,2392900.0,4.0217,4.0327,4.0161,4.0272,2392900.0
2006-12-20 10:20:00,7.28,7.3,7.28,7.29,5147600.0,4.0217,4.0327,4.0217,4.0272,5147600.0
2006-12-20 10:30:00,7.29,7.33,7.29,7.32,8200800.0,4.0272,4.0493,4.0272,4.0438,8200800.0
2006-12-20 10:40:00,7.32,7.33,7.3,7.3,1816400.0,4.0438,4.0493,4.0327,4.0327,1816400.0
2006-12-20 10:50:00,7.3,7.32,7.29,7.31,2380000.0,4.0327,4.0438,4.0272,4.0382,2380000.0
2006-12-20 11:00:00,7.31,7.32,7.3,7.3,1788100.0,4.0382,4.0438,4.0327,4.0327,1788100.0
2006-12-20 11:10:00,7.3,7.31,7.28,7.28,1870300.0,4.0327,4.0382,4.0217,4.0217,1870300.0
2006-12-20 11:20:00,7.29,7.29,7.25,7.29,1761600.0,4.0272,4.0272,4.0051,4.0272,1761600.0
2006-12-20 11:30:00,7.28,7.32,7.28,7.31,1768800.0,4.0217,4.0438,4.0217,4.0382,1768800.0
2006-12-20 11:40:00,7.3,7.31,7.29,7.3,685800.0,4.0327,4.0382,4.0272,4.0327,685800.0
2006-12-20 11:50:00,7.3,7.31,7.29,7.31,678500.0,4.0327,4.0382,4.0272,4.0382,678500.0
2006-12-20 12:00:00,7.31,7.31,7.28,7.29,933200.0,4.0382,4.0382,4.0217,4.0272,933200.0
2006-12-20 12:10:00,7.29,7.33,7.29,7.33,2638200.0,4.0272,4.0493,4.0272,4.0493,2638200.0
2006-12-20 12:20:00,7.32,7.33,7.29,7.3,952800.0,4.0438,4.0493,4.0272,4.0327,952800.0
2006-12-20 12:30:00,7.3,7.3,7.26,7.27,1239800.0,4.0327,4.0327,4.0106,4.0161,1239800.0
2006-12-20 12:40:00,7.28,7.29,7.26,7.27,1033900.0,4.0217,4.0272,4.0106,4.0161,1033900.0
2006-12-20 12:50:00,7.27,7.27,7.24,7.27,1442900.0,4.0161,4.0161,3.9996,4.0161,1442900.0
2006-12-20 13:00:00,7.27,7.28,7.25,7.28,633200.0,4.0161,4.0217,4.0051,4.0217,633200.0
2006-12-20 13:10:00,7.28,7.3,7.27,7.29,1566200.0,4.0217,4.0327,4.0161,4.0272,1566200.0
2006-12-20 13:20:00,7.29,7.3,7.25,7.26,912900.0,4.0272,4.0327,4.0051,4.0106,912900.0
2006-12-20 13:30:00,7.26,7.27,7.25,7.27,815400.0,4.0106,4.0161,4.0051,4.0161,815400.0
2006-12-20 13:40:00,7.26,7.27,7.23,7.24,1035700.0,4.0106,4.0161,3.994,3.9996,1035700.0
2006-12-20 13:50:00,7.25,7.28,7.24,7.27,773700.0,4.0051,4.0217,3.9996,4.0161,773700.0
2006-12-20 14:00:00,7.26,7.28,7.26,7.26,390100.0,4.0106,4.0217,4.0106,4.0106,390100.0
2006-12-20 14:10:00,7.26,7.27,7.26,7.27,266000.0,4.0106,4.0161,4.0106,4.0161,266000.0
2006-12-20 14:20:00,7.26,7.27,7.24,7.25,791400.0,4.0106,4.0161,3.9996,4.0051,791400.0
2006-12-20 14:30:00,7.25,7.27,7.25,7.26,809100.0,4.0051,4.0161,4.0051,4.0106,809100.0
2006-12-20 14:40:00,7.27,7.28,7.26,7.28,1272000.0,4.0161,4.0217,4.0106,4.0217,1272000.0
2006-12-20 14:50:00,7.28,7.3,7.27,7.29,1381000.0,4.0217,4.0327,4.0161,4.0272,1381000.0
2006-12-20 15:00:00,7.28,7.31,7.27,7.29,1618700.0,4.0217,4.0382,4.0161,4.0272,1618700.0
2006-12-20 15:10:00,7.29,7.3,7.28,7.29,2827900.0,4.0272,4.0327,4.0217,4.0272,2827900.0
2006-12-20 15:20:00,7.29,7.32,7.29,7.31,3664200.0,4.0272,4.0438,4.0272,4.0382,3664200.0
2006-12-20 15:30:00,7.31,7.31,7.3,7.31,327100.0,4.0382,4.0382,4.0327,4.0382,327100.0
2006-12-20 15:40:00,7.31,7.32,7.29,7.31,2216200.0,4.0382,4.0438,4.0272,4.0382,2216200.0
2006-12-20 15:50:00,7.32,7.34,7.31,7.33,3928700.0,4.0438,4.0548,4.0382,4.0493,3928700.0
2006-12-21 09:30:00,7.35,7.4,7.3,7.39,3368300.0,4.0603,4.088,4.0327,4.0824,3368300.0
2006-12-21 09:40:00,7.39,7.42,7.38,7.39,6935200.0,4.0824,4.099,4.0769,4.0824,6935200.0
2006-12-21 09:50:00,7.4,7.4,7.37,7.37,2364200.0,4.088,4.088,4.0714,4.0714,2364200.0
2006-12-21 10:00:00,7.38,7.39,7.36,7.37,4227000.0,4.0769,4.0824,4.0659,4.0714,4227000.0
2006-12-21 10:10:00,7.37,7.39,7.36,7.38,1684000.0,4.0714,4.0824,4.0659,4.0769,1684000.0
2006-12-21 10:20:00,7.39,7.4,7.36,7.39,2430600.0,4.0824,4.088,4.0659,4.0824,2430600.0
2006-12-21 10:30:00,7.39,7.39,7.35,7.35,965700.0,4.0824,4.0824,4.0603,4.0603,965700.0
2006-12-21 10:40:00,7.35,7.37,7.35,7.36,527600.0,4.0603,4.0714,4.0603,4.0659,527600.0
2006-12-21 10:50:00,7.36,7.37,7.35,7.36,1136900.0,4.0659,4.0714,4.0603,4.0659,1136900.0
2006-12-21 11:00:00,7.35,7.36,7.34,7.35,911500.0,4.0603,4.0659,4.0548,4.0603,911500.0
2006-12-21 11:10:00,7.35,7.36,7.33,7.33,1244600.0,4.0603,4.0659,4.0493,4.0493,1244600.0
2006-12-21 11:20:00,7.34,7.38,7.33,7.38,1842000.0,4.0548,4.0769,4.0493,4.0769,1842000.0
2006-12-21 11:30:00,7.38,7.38,7.37,7.37,213800.0,4.0769,4.0769,4.0714,4.0714,213800.0
2006-12-21 11:40:00,7.37,7.38,7.37,7.37,353800.0,4.0714,4.0769,4.0714,4.0714,353800.0
2006-12-21 11:50:00,7.37,7.38,7.37,7.37,1344800.0,4.0714,4.0769,4.0714,4.0714,1344800.0
2006-12-21 12:00:00,7.37,7.38,7.36,7.37,1472400.0,4.0714,4.0769,4.0659,4.0714,1472400.0
2006-12-21 12:10:00,7.36,7.37,7.35,7.36,828400.0,4.0659,4.0714,4.0603,4.0659,828400.0
2006-12-21 12:20:00,7.35,7.37,7.33,7.36,2848800.0,4.0603,4.0714,4.0493,4.0659,2848800.0
2006-12-21 12:30:00,7.36,7.37,7.34,7.35,1394800.0,4.0659,4.0714,4.0548,4.0603,1394800.0
2006-12-21 12:40:00,7.35,7.36,7.33,7.35,707500.0,4.0603,4.0659,4.0493,4.0603,707500.0
2006-12-21 12:50:00,7.35,7.36,7.34,7.35,306300.0,4.0603,4.0659,4.0548,4.0603,306300.0
2006-12-21 13:00:00,7.34,7.35,7.33,7.34,607100.0,4.0548,4.0603,4.0493,4.0548,607100.0
2006-12-21 13:10:00,7.34,7.34,7.32,7.33,1167900.0,4.0548,4.0548,4.0438,4.0493,1167900.0
2006-12-21 13:20:00,7.34,7.35,7.33,7.33,711900.0,4.0548,4.0603,4.0493,4.0493,711900.0
2006-12-21 13:30:00,7.34,7.35,7.33,7.35,715400.0,4.0548,4.0603,4.0493,4.0603,715400.0
2006-12-21 13:40:00,7.35,7.35,7.33,7.33,819800.0,4.0603,4.0603,4.0493,4.0493,819800.0
2006-12-21 13:50:00,7.33,7.34,7.32,7.32,533900.0,4.0493,4.0548,4.0438,4.0438,533900.0
2006-12-21 14:00:00,7.32,7.33,7.3,7.3,915400.0,4.0438,4.0493,4.0327,4.0327,915400.0
2006-12-21 14:10:00,7.3,7.32,7.3,7.32,747500.0,4.0327,4.0438,4.0327,4.0438,747500.0
2006-12-21 14:20:00,7.32,7.33,7.31,7.33,596400.0,4.0438,4.0493,4.0382,4.0493,596400.0
2006-12-21 14:30:00,7.32,7.33,7.32,7.33,546700.0,4.0438,4.0493,4.0438,4.0493,546700.0
2006-12-21 14:40:00,7.33,7.34,7.32,7.33,793100.0,4.0493,4.0548,4.0438,4.0493,793100.0
2006-12-21 14:50:00,7.32,7.33,7.32,7.32,893000.0,4.0438,4.0493,4.0438,4.0438,893000.0
2006-12-21 15:00:00,7.32,7.33,7.32,7.33,627600.0,4.0438,4.0493,4.0438,4.0493,627600.0
2006-12-21 15:10:00,7.32,7.34,7.31,7.32,1899200.0,4.0438,4.0548,4.0382,4.0438,1899200.0
2006-12-21 15:20:00,7.33,7.33,7.3,7.3,1228200.0,4.0493,4.0493,4.0327,4.0327,1228200.0
2006-12-21 15:30:00,7.3,7.31,7.27,7.29,1938700.0,4.0327,4.0382,4.0161,4.0272,1938700.0
2006-12-21 15:40:00,7.29,7.3,7.28,7.28,1292000.0,4.0272,4.0327,4.0217,4.0217,1292000.0
2006-12-21 15:50:00,7.28,7.31,7.27,7.31,2152900.0,4.0217,4.0382,4.0161,4.0382,2152900.0
2006-12-22 09:30:00,7.33,7.37,7.33,7.34,1471700.0,4.0493,4.0714,4.0493,4.0548,1471700.0
2006-12-22 09:40:00,7.35,7.35,7.29,7.29,2013300.0,4.0603,4.0603,4.0272,4.0272,2013300.0
2006-12-22 09:50:00,7.29,7.3,7.27,7.27,1593500.0,4.0272,4.0327,4.0161,4.0161,1593500.0
2006-12-22 10:00:00,7.28,7.29,7.26,7.27,959000.0,4.0217,4.0272,4.0106,4.0161,959000.0
2006-12-22 10:10:00,7.28,7.3,7.27,7.29,493100.0,4.0217,4.0327,4.0161,4.0272,493100.0
2006-12-22 10:20:00,7.29,7.3,7.27,7.29,642700.0,4.0272,4.0327,4.0161,4.0272,642700.0
2006-12-22 10:30:00,7.29,7.3,7.28,7.3,627400.0,4.0272,4.0327,4.0217,4.0327,627400.0
2006-12-22 10:40:00,7.3,7.3,7.27,7.28,759800.0,4.0327,4.0327,4.0161,4.0217,759800.0
2006-12-22 10:50:00,7.29,7.31,7.28,7.3,1695800.0,4.0272,4.0382,4.0217,4.0327,1695800.0
2006-12-22 11:00:00,7.3,7.32,7.29,7.3,768500.0,4.0327,4.0438,4.0272,4.0327,768500.0
2006-12-22 11:10:00,7.3,7.3,7.29,7.29,489400.0,4.0327,4.0327,4.0272,4.0272,489400.0
2006-12-22 11:20:00,7.29,7.3,7.29,7.3,317200.0,4.0272,4.0327,4.0272,4.0327,317200.0
2006-12-22 11:30:00,7.3,7.33,7.29,7.32,1008200.0,4.0327,4.0493,4.0272,4.0438,1008200.0
2006-12-22 11:40:00,7.32,7.36,7.31,7.36,1631000.0,4.0438,4.0659,4.0382,4.0659,1631000.0
2006-12-22 11:50:00,7.36,7.37,7.34,7.34,2323800.0,4.0659,4.0714,4.0548,4.0548,2323800.0
2006-12-22 12:00:00,7.34,7.35,7.33,7.34,1795600.0,4.0548,4.0603,4.0493,4.0548,1795600.0
2006-12-22 12:10:00,7.35,7.35,7.34,7.34,496000.0,4.0603,4.0603,4.0548,4.0548,496000.0
2006-12-22 12:20:00,7.35,7.36,7.34,7.35,1452800.0,4.0603,4.0659,4.0548,4.0603,1452800.0
2006-12-22 12:30:00,7.34,7.35,7.33,7.34,362800.0,4.0548,4.0603,4.0493,4.0548,362800.0
2006-12-22 12:40:00,7.34,7.34,7.32,7.33,804000.0,4.0548,4.0548,4.0438,4.0493,804000.0
2006-12-22 12:50:00,7.34,7.34,7.33,7.34,593700.0,4.0548,4.0548,4.0493,4.0548,593700.0
2006-12-22 13:00:00,7.33,7.35,7.33,7.35,361000.0,4.0493,4.0603,4.0493,4.0603,361000.0
2006-12-22 13:10:00,7.35,7.36,7.34,7.35,2289100.0,4.0603,4.0659,4.0548,4.0603,2289100.0
2006-12-22 13:20:00,7.36,7.36,7.35,7.35,250200.0,4.0659,4.0659,4.0603,4.0603,250200.0
2006-12-22 13:30:00,7.36,7.38,7.35,7.37,1041700.0,4.0659,4.0769,4.0603,4.0714,1041700.0
2006-12-22 13:40:00,7.37,7.37,7.36,7.37,239600.0,4.0714,4.0714,4.0659,4.0714,239600.0
2006-12-22 13:50:00,7.37,7.37,7.36,7.37,241900.0,4.0714,4.0714,4.0659,4.0714,241900.0
2006-12-22 14:00:00,7.37,7.37,7.35,7.37,1158400.0,4.0714,4.0714,4.0603,4.0714,1158400.0
2006-12-22 14:10:00,7.36,7.37,7.36,7.36,624000.0,4.0659,4.0714,4.0659,4.0659,624000.0
2006-12-22 14:20:00,7.36,7.37,7.35,7.37,3697500.0,4.0659,4.0714,4.0603,4.0714,3697500.0
2006-12-22 14:30:00,7.37,7.39,7.36,7.39,2140700.0,4.0714,4.0824,4.0659,4.0824,2140700.0
2006-12-22 14:40:00,7.39,7.4,7.37,7.37,1928200.0,4.0824,4.088,4.0714,4.0714,1928200.0
2006-12-22 14:50:00,7.37,7.4,7.37,7.39,1135900.0,4.0714,4.088,4.0714,4.0824,1135900.0
2006-12-22 15:00:00,7.4,7.41,7.38,7.39,1608300.0,4.088,4.0935,4.0769,4.0824,1608300.0
2006-12-22 15:10:00,7.39,7.41,7.39,7.41,797700.0,4.0824,4.0935,4.0824,4.0935,797700.0
2006-12-22 15:20:00,7.4,7.42,7.4,7.42,1626700.0,4.088,4.099,4.088,4.099,1626700.0
2006-12-22 15:30:00,7.41,7.43,7.4,7.43,1737900.0,4.0935,4.1045,4.088,4.1045,1737900.0
2006-12-22 15:40:00,7.43,7.47,7.42,7.47,2867800.0,4.1045,4.1266,4.099,4.1266,2867800.0
2006-12-22 15:50:00,7.47,7.47,7.41,7.41,2182700.0,4.1266,4.1266,4.0935,4.0935,2182700.0
2006-12-26 09:30:00,7.45,7.45,7.4,7.43,718400.0,4.1156,4.1156,4.088,4.1045,718400.0
2006-12-26 09:40:00,7.42,7.43,7.41,7.42,409600.0,4.099,4.1045,4.0935,4.099,409600.0
2006-12-26 09:50:00,7.41,7.42,7.38,7.38,939100.0,4.0935,4.099,4.0769,4.0769,939100.0
2006-12-26 10:00:00,7.39,7.41,7.37,7.41,642800.0,4.0824,4.0935,4.0714,4.0935,642800.0
2006-12-26 10:10:00,7.4,7.42,7.4,7.41,554200.0,4.088,4.099,4.088,4.0935,554200.0
2006-12-26 10:20:00,7.42,7.42,7.41,7.41,106200.0,4.099,4.099,4.0935,4.0935,106200.0
2006-12-26 10:30:00,7.42,7.42,7.41,7.41,67400.0,4.099,4.099,4.0935,4.0935,67400.0
2006-12-26 10:40:00,7.41,7.42,7.41,7.42,365600.0,4.0935,4.099,4.0935,4.099,365600.0
2006-12-26 10:50:00,7.42,7.42,7.41,7.42,275400.0,4.099,4.099,4.0935,4.099,275400.0
2006-12-26 11:00:00,7.42,7.42,7.41,7.42,76800.0,4.099,4.099,4.0935,4.099,76800.0
2006-12-26 11:10:00,7.42,7.42,7.41,7.41,318100.0,4.099,4.099,4.0935,4.0935,318100.0
2006-12-26 11:20:00,7.41,7.42,7.4,7.41,159000.0,4.0935,4.099,4.088,4.0935,159000.0
2006-12-26 11:30:00,7.4,7.41,7.4,7.4,257600.0,4.088,4.0935,4.088,4.088,257600.0
2006-12-26 11:40:00,7.4,7.41,7.4,7.4,233900.0,4.088,4.0935,4.088,4.088,233900.0
2006-12-26 11:50:00,7.4,7.41,7.38,7.39,346100.0,4.088,4.0935,4.0769,4.0824,346100.0
2006-12-26 12:00:00,7.38,7.39,7.38,7.38,134700.0,4.0769,4.0824,4.0769,4.0769,134700.0
2006-12-26 12:10:00,7.38,7.39,7.38,7.38,378000.0,4.0769,4.0824,4.0769,4.0769,378000.0
2006-12-26 12:20:00,7.39,7.39,7.38,7.38,171000.0,4.0824,4.0824,4.0769,4.0769,171000.0
2006-12-26 12:30:00,7.38,7.39,7.37,7.37,445400.0,4.0769,4.0824,4.0714,4.0714,445400.0
2006-12-26 12:40:00,7.38,7.46,7.37,7.45,3195400.0,4.0769,4.1211,4.0714,4.1156,3195400.0
2006-12-26 12:50:00,7.45,7.46,7.44,7.45,1494700.0,4.1156,4.1211,4.1101,4.1156,1494700.0
2006-12-26 13:00:00,7.44,7.49,7.44,7.45,1680700.0,4.1101,4.1377,4.1101,4.1156,1680700.0
2006-12-26 13:10:00,7.46,7.47,7.44,7.47,628700.0,4.1211,4.1266,4.1101,4.1266,628700.0
2006-12-26 13:20:00,7.47,7.5,7.46,7.49,1866200.0,4.1266,4.1432,4.1211,4.1377,1866200.0
2006-12-26 13:30:00,7.49,7.51,7.48,7.5,1273400.0,4.1377,4.1487,4.1322,4.1432,1273400.0
2006-12-26 13:40:00,7.5,7.5,7.47,7.48,715400.0,4.1432,4.1432,4.1266,4.1322,715400.0
2006-12-26 13:50:00,7.48,7.51,7.48,7.51,1281400.0,4.1322,4.1487,4.1322,4.1487,1281400.0
2006-12-26 14:00:00,7.5,7.52,7.5,7.52,1100800.0,4.1432,4.1543,4.1432,4.1543,1100800.0
2006-12-26 14:10:00,7.52,7.56,7.51,7.55,2453700.0,4.1543,4.1763,4.1487,4.1708,2453700.0
2006-12-26 14:20:00,7.56,7.57,7.49,7.5,2347700.0,4.1763,4.1819,4.1377,4.1432,2347700.0
2006-12-26 14:30:00,7.49,7.51,7.47,7.51,1250900.0,4.1377,4.1487,4.1266,4.1487,1250900.0
2006-12-26 14:40:00,7.51,7.52,7.49,7.51,587000.0,4.1487,4.1543,4.1377,4.1487,587000.0
2006-12-26 14:50:00,7.51,7.51,7.48,7.49,645700.0,4.1487,4.1487,4.1322,4.1377,645700.0
2006-12-26 15:00:00,7.49,7.52,7.48,7.5,482100.0,4.1377,4.1543,4.1322,4.1432,482100.0
2006-12-26 15:10:00,7.49,7.5,7.48,7.49,322100.0,4.1377,4.1432,4.1322,4.1377,322100.0
2006-12-26 15:20:00,7.49,7.5,7.48,7.5,564300.0,4.1377,4.1432,4.1322,4.1432,564300.0
2006-12-26 15:30:00,7.5,7.52,7.49,7.51,1249500.0,4.1432,4.1543,4.1377,4.1487,1249500.0
2006-12-26 15:40:00,7.51,7.52,7.51,7.51,731700.0,4.1487,4.1543,4.1487,4.1487,731700.0
2006-12-26 15:50:00,7.51,7.51,7.48,7.48,1173400.0,4.1487,4.1487,4.1322,4.1322,1173400.0
2006-12-27 09:30:00,7.6,7.65,7.59,7.62,3971900.0,4.1984,4.2261,4.1929,4.2095,3971900.0
2006-12-27 09:40:00,7.62,7.62,7.61,7.62,1578500.0,4.2095,4.2095,4.204,4.2095,1578500.0
2006-12-27 09:50:00,7.62,7.62,7.57,7.6,2245900.0,4.2095,4.2095,4.1819,4.1984,2245900.0
2006-12-27 10:00:00,7.59,7.6,7.55,7.56,1395300.0,4.1929,4.1984,4.1708,4.1763,1395300.0
2006-12-27 10:10:00,7.56,7.58,7.53,7.55,2754500.0,4.1763,4.1874,4.1598,4.1708,2754500.0
2006-12-27 10:20:00,7.56,7.6,7.53,7.56,2910600.0,4.1763,4.1984,4.1598,4.1763,2910600.0
2006-12-27 10:30:00,7.56,7.57,7.52,7.55,2471600.0,4.1763,4.1819,4.1543,4.1708,2471600.0
2006-12-27 10:40:00,7.55,7.57,7.54,7.57,1830300.0,4.1708,4.1819,4.1653,4.1819,1830300.0
2006-12-27 10:50:00,7.57,7.58,7.56,7.58,1764500.0,4.1819,4.1874,4.1763,4.1874,1764500.0
2006-12-27 11:00:00,7.57,7.58,7.56,7.56,3151400.0,4.1819,4.1874,4.1763,4.1763,3151400.0
2006-12-27 11:10:00,7.57,7.58,7.56,7.57,541700.0,4.1819,4.1874,4.1763,4.1819,541700.0
2006-12-27 11:20:00,7.57,7.58,7.55,7.57,1197900.0,4.1819,4.1874,4.1708,4.1819,1197900.0
2006-12-27 11:30:00,7.57,7.57,7.55,7.56,383800.0,4.1819,4.1819,4.1708,4.1763,383800.0
2006-12-27 11:40:00,7.56,7.59,7.55,7.58,1502200.0,4.1763,4.1929,4.1708,4.1874,1502200.0
2006-12-27 11:50:00,7.59,7.6,7.58,7.6,455300.0,4.1929,4.1984,4.1874,4.1984,455300.0
2006-12-27 12:00:00,7.6,7.6,7.58,7.59,426600.0,4.1984,4.1984,4.1874,4.1929,426600.0
2006-12-27 12:10:00,7.59,7.6,7.58,7.6,746600.0,4.1929,4.1984,4.1874,4.1984,746600.0
2006-12-27 12:20:00,7.59,7.6,7.59,7.59,415100.0,4.1929,4.1984,4.1929,4.1929,415100.0
2006-12-27 12:30:00,7.6,7.6,7.59,7.6,218300.0,4.1984,4.1984,4.1929,4.1984,218300.0
2006-12-27 12:40:00,7.59,7.6,7.59,7.59,206800.0,4.1929,4.1984,4.1929,4.1929,206800.0
2006-12-27 12:50:00,7.59,7.6,7.59,7.59,261700.0,4.1929,4.1984,4.1929,4.1929,261700.0
2006-12-27 13:00:00,7.59,7.6,7.59,7.6,215000.0,4.1929,4.1984,4.1929,4.1984,215000.0
2006-12-27 13:10:00,7.6,7.6,7.59,7.59,794800.0,4.1984,4.1984,4.1929,4.1929,794800.0
2006-12-27 13:20:00,7.6,7.6,7.58,7.6,410100.0,4.1984,4.1984,4.1874,4.1984,410100.0
2006-12-27 13:30:00,7.6,7.6,7.59,7.6,106800.0,4.1984,4.1984,4.1929,4.1984,106800.0
2006-12-27 13:40:00,7.6,7.6,7.59,7.6,191700.0,4.1984,4.1984,4.1929,4.1984,191700.0
2006-12-27 13:50:00,7.6,7.6,7.59,7.6,619800.0,4.1984,4.1984,4.1929,4.1984,619800.0
2006-12-27 14:00:00,7.59,7.6,7.59,7.6,947400.0,4.1929,4.1984,4.1929,4.1984,947400.0
2006-12-27 14:10:00,7.6,7.6,7.59,7.6,229900.0,4.1984,4.1984,4.1929,4.1984,229900.0
2006-12-27 14:20:00,7.6,7.6,7.59,7.6,234100.0,4.1984,4.1984,4.1929,4.1984,234100.0
2006-12-27 14:30:00,7.59,7.6,7.59,7.59,219600.0,4.1929,4.1984,4.1929,4.1929,219600.0
2006-12-27 14:40:00,7.59,7.6,7.59,7.59,326100.0,4.1929,4.1984,4.1929,4.1929,326100.0
2006-12-27 14:50:00,7.6,7.6,7.59,7.6,340000.0,4.1984,4.1984,4.1929,4.1984,340000.0
2006-12-27 15:00:00,7.6,7.61,7.58,7.6,3040800.0,4.1984,4.204,4.1874,4.1984,3040800.0
2006-12-27 15:10:00,7.6,7.6,7.59,7.59,388700.0,4.1984,4.1984,4.1929,4.1929,388700.0
2006-12-27 15:20:00,7.6,7.6,7.59,7.6,229600.0,4.1984,4.1984,4.1929,4.1984,229600.0
2006-12-27 15:30:00,7.59,7.6,7.59,7.6,395300.0,4.1929,4.1984,4.1929,4.1984,395300.0
2006-12-27 15:40:00,7.59,7.6,7.56,7.56,2031200.0,4.1929,4.1984,4.1763,4.1763,2031200.0
2006-12-27 15:50:00,7.57,7.58,7.56,7.58,1598200.0,4.1819,4.1874,4.1763,4.1874,1598200.0
2006-12-28 09:30:00,7.64,7.64,7.58,7.59,1481300.0,4.2205,4.2205,4.1874,4.1929,1481300.0
2006-12-28 09:40:00,7.58,7.61,7.56,7.57,2828500.0,4.1874,4.204,4.1763,4.1819,2828500.0
2006-12-28 09:50:00,7.56,7.57,7.5,7.52,2267900.0,4.1763,4.1819,4.1432,4.1543,2267900.0
2006-12-28 10:00:00,7.52,7.55,7.51,7.55,1489900.0,4.1543,4.1708,4.1487,4.1708,1489900.0
2006-12-28 10:10:00,7.54,7.55,7.51,7.53,800100.0,4.1653,4.1708,4.1487,4.1598,800100.0
2006-12-28 10:20:00,7.53,7.53,7.52,7.52,483400.0,4.1598,4.1598,4.1543,4.1543,483400.0
2006-12-28 10:30:00,7.53,7.54,7.5,7.5,917100.0,4.1598,4.1653,4.1432,4.1432,917100.0
2006-12-28 10:40:00,7.5,7.55,7.5,7.53,1555900.0,4.1432,4.1708,4.1432,4.1598,1555900.0
2006-12-28 10:50:00,7.52,7.55,7.52,7.54,1180300.0,4.1543,4.1708,4.1543,4.1653,1180300.0
2006-12-28 11:00:00,7.53,7.55,7.53,7.54,558400.0,4.1598,4.1708,4.1598,4.1653,558400.0
2006-12-28 11:10:00,7.54,7.55,7.54,7.55,390100.0,4.1653,4.1708,4.1653,4.1708,390100.0
2006-12-28 11:20:00,7.54,7.55,7.53,7.55,305700.0,4.1653,4.1708,4.1598,4.1708,305700.0
2006-12-28 11:30:00,7.54,7.56,7.54,7.54,792700.0,4.1653,4.1763,4.1653,4.1653,792700.0
2006-12-28 11:40:00,7.54,7.55,7.53,7.55,519800.0,4.1653,4.1708,4.1598,4.1708,519800.0
2006-12-28 11:50:00,7.54,7.55,7.52,7.52,799000.0,4.1653,4.1708,4.1543,4.1543,799000.0
2006-12-28 12:00:00,7.53,7.53,7.49,7.51,1960800.0,4.1598,4.1598,4.1377,4.1487,1960800.0
2006-12-28 12:10:00,7.52,7.52,7.51,7.51,152100.0,4.1543,4.1543,4.1487,4.1487,152100.0
2006-12-28 12:20:00,7.52,7.52,7.51,7.51,596800.0,4.1543,4.1543,4.1487,4.1487,596800.0
2006-12-28 12:30:00,7.51,7.52,7.51,7.51,180500.0,4.1487,4.1543,4.1487,4.1487,180500.0
2006-12-28 12:40:00,7.51,7.52,7.51,7.51,112700.0,4.1487,4.1543,4.1487,4.1487,112700.0
2006-12-28 12:50:00,7.51,7.52,7.51,7.52,147900.0,4.1487,4.1543,4.1487,4.1543,147900.0
2006-12-28 13:00:00,7.52,7.52,7.51,7.52,199300.0,4.1543,4.1543,4.1487,4.1543,199300.0
2006-12-28 13:10:00,7.51,7.52,7.51,7.52,168400.0,4.1487,4.1543,4.1487,4.1543,168400.0
2006-12-28 13:20:00,7.51,7.52,7.51,7.52,143600.0,4.1487,4.1543,4.1487,4.1543,143600.0
2006-12-28 13:30:00,7.52,7.52,7.51,7.52,200200.0,4.1543,4.1543,4.1487,4.1543,200200.0
2006-12-28 13:40:00,7.51,7.52,7.51,7.51,136100.0,4.1487,4.1543,4.1487,4.1487,136100.0
2006-12-28 13:50:00,7.51,7.52,7.51,7.51,112600.0,4.1487,4.1543,4.1487,4.1487,112600.0
2006-12-28 14:00:00,7.51,7.52,7.51,7.52,251600.0,4.1487,4.1543,4.1487,4.1543,251600.0
2006-12-28 14:10:00,7.51,7.52,7.51,7.51,161000.0,4.1487,4.1543,4.1487,4.1487,161000.0
2006-12-28 14:20:00,7.51,7.52,7.51,7.52,262500.0,4.1487,4.1543,4.1487,4.1543,262500.0
2006-12-28 14:30:00,7.51,7.52,7.51,7.52,191100.0,4.1487,4.1543,4.1487,4.1543,191100.0
2006-12-28 14:40:00,7.52,7.53,7.51,7.53,633200.0,4.1543,4.1598,4.1487,4.1598,633200.0
2006-12-28 14:50:00,7.53,7.53,7.52,7.52,426400.0,4.1598,4.1598,4.1543,4.1543,426400.0
2006-12-28 15:00:00,7.53,7.53,7.52,7.53,259300.0,4.1598,4.1598,4.1543,4.1598,259300.0
2006-12-28 15:10:00,7.53,7.53,7.52,7.52,322400.0,4.1598,4.1598,4.1543,4.1543,322400.0
2006-12-28 15:20:00,7.53,7.53,7.52,7.52,826600.0,4.1598,4.1598,4.1543,4.1543,826600.0
2006-12-28 15:30:00,7.53,7.53,7.5,7.51,1081400.0,4.1598,4.1598,4.1432,4.1487,1081400.0
2006-12-28 15:40:00,7.5,7.51,7.47,7.49,2718200.0,4.1432,4.1487,4.1266,4.1377,2718200.0
2006-12-28 15:50:00,7.49,7.5,7.48,7.5,1689200.0,4.1377,4.1432,4.1322,4.1432,1689200.0
2006-12-29 09:30:00,7.47,7.49,7.46,7.48,1903600.0,4.1266,4.1377,4.1211,4.1322,1903600.0
2006-12-29 09:40:00,7.48,7.52,7.48,7.52,1306300.0,4.1322,4.1543,4.1322,4.1543,1306300.0
2006-12-29 09:50:00,7.51,7.53,7.5,7.51,724600.0,4.1487,4.1598,4.1432,4.1487,724600.0
2006-12-29 10:00:00,7.51,7.53,7.49,7.51,1138000.0,4.1487,4.1598,4.1377,4.1487,1138000.0
2006-12-29 10:10:00,7.51,7.52,7.5,7.51,544500.0,4.1487,4.1543,4.1432,4.1487,544500.0
2006-12-29 10:20:00,7.51,7.51,7.5,7.51,666000.0,4.1487,4.1487,4.1432,4.1487,666000.0
2006-12-29 10:30:00,7.5,7.51,7.49,7.51,766800.0,4.1432,4.1487,4.1377,4.1487,766800.0
2006-12-29 10:40:00,7.51,7.51,7.49,7.5,417900.0,4.1487,4.1487,4.1377,4.1432,417900.0
2006-12-29 10:50:00,7.5,7.52,7.49,7.51,821000.0,4.1432,4.1543,4.1377,4.1487,821000.0
2006-12-29 11:00:00,7.52,7.53,7.5,7.53,683500.0,4.1543,4.1598,4.1432,4.1598,683500.0
2006-12-29 11:10:00,7.52,7.53,7.51,7.52,492000.0,4.1543,4.1598,4.1487,4.1543,492000.0
2006-12-29 11:20:00,7.51,7.53,7.51,7.52,229100.0,4.1487,4.1598,4.1487,4.1543,229100.0
2006-12-29 11:30:00,7.52,7.53,7.52,7.52,226500.0,4.1543,4.1598,4.1543,4.1543,226500.0
2006-12-29 11:40:00,7.53,7.53,7.52,7.53,463600.0,4.1598,4.1598,4.1543,4.1598,463600.0
2006-12-29 11:50:00,7.53,7.53,7.52,7.52,265700.0,4.1598,4.1598,4.1543,4.1543,265700.0
2006-12-29 12:00:00,7.52,7.55,7.52,7.53,1412200.0,4.1543,4.1708,4.1543,4.1598,1412200.0
2006-12-29 12:10:00,7.53,7.55,7.53,7.54,468000.0,4.1598,4.1708,4.1598,4.1653,468000.0
2006-12-29 12:20:00,7.55,7.55,7.53,7.54,354600.0,4.1708,4.1708,4.1598,4.1653,354600.0
2006-12-29 12:30:00,7.55,7.57,7.54,7.57,1391700.0,4.1708,4.1819,4.1653,4.1819,1391700.0
2006-12-29 12:40:00,7.56,7.57,7.56,7.57,153400.0,4.1763,4.1819,4.1763,4.1819,153400.0
2006-12-29 12:50:00,7.57,7.57,7.55,7.55,931000.0,4.1819,4.1819,4.1708,4.1708,931000.0
2006-12-29 13:00:00,7.55,7.56,7.55,7.56,229100.0,4.1708,4.1763,4.1708,4.1763,229100.0
2006-12-29 13:10:00,7.55,7.57,7.53,7.55,1975800.0,4.1708,4.1819,4.1598,4.1708,1975800.0
2006-12-29 13:20:00,7.54,7.55,7.54,7.54,299000.0,4.1653,4.1708,4.1653,4.1653,299000.0
2006-12-29 13:30:00,7.55,7.55,7.54,7.55,121800.0,4.1708,4.1708,4.1653,4.1708,121800.0
2006-12-29 13:40:00,7.54,7.55,7.53,7.54,450600.0,4.1653,4.1708,4.1598,4.1653,450600.0
2006-12-29 13:50:00,7.55,7.55,7.51,7.54,959200.0,4.1708,4.1708,4.1487,4.1653,959200.0
2006-12-29 14:00:00,7.53,7.54,7.53,7.53,234100.0,4.1598,4.1653,4.1598,4.1598,234100.0
2006-12-29 14:10:00,7.54,7.54,7.48,7.48,2118100.0,4.1653,4.1653,4.1322,4.1322,2118100.0
2006-12-29 14:20:00,7.48,7.5,7.48,7.48,665800.0,4.1322,4.1432,4.1322,4.1322,665800.0
2006-12-29 14:30:00,7.48,7.49,7.47,7.48,1097000.0,4.1322,4.1377,4.1266,4.1322,1097000.0
2006-12-29 14:40:00,7.49,7.49,7.46,7.48,2106600.0,4.1377,4.1377,4.1211,4.1322,2106600.0
2006-12-29 14:50:00,7.48,7.49,7.47,7.49,543500.0,4.1322,4.1377,4.1266,4.1377,543500.0
2006-12-29 15:00:00,7.49,7.49,7.48,7.49,265300.0,4.1377,4.1377,4.1322,4.1377,265300.0
2006-12-29 15:10:00,7.49,7.5,7.48,7.5,664900.0,4.1377,4.1432,4.1322,4.1432,664900.0
2006-12-29 15:20:00,7.5,7.5,7.48,7.48,663900.0,4.1432,4.1432,4.1322,4.1322,663900.0
2006-12-29 15:30:00,7.48,7.52,7.45,7.51,2797700.0,4.1322,4.1543,4.1156,4.1487,2797700.0
2006-12-29 15:40:00,7.5,7.53,7.5,7.51,1228900.0,4.1432,4.1598,4.1432,4.1487,1228900.0
2006-12-29 15:50:00,7.51,7.52,7.5,7.5,836600.0,4.1487,4.1543,4.1432,4.1432,836600.0
2007-01-03 09:30:00,7.56,7.59,7.53,7.56,3182900.0,4.1763,4.1929,4.1598,4.1763,3182900.0
2007-01-03 09:40:00,7.57,7.6,7.56,7.58,2485100.0,4.1819,4.1984,4.1763,4.1874,2485100.0
2007-01-03 09:50:00,7.57,7.61,7.56,7.6,4215900.0,4.1819,4.204,4.1763,4.1984,4215900.0
2007-01-03 10:00:00,7.59,7.6,7.59,7.59,1326300.0,4.1929,4.1984,4.1929,4.1929,1326300.0
2007-01-03 10:10:00,7.6,7.63,7.59,7.62,4637500.0,4.1984,4.215,4.1929,4.2095,4637500.0
2007-01-03 10:20:00,7.62,7.65,7.59,7.65,4664700.0,4.2095,4.2261,4.1929,4.2261,4664700.0
2007-01-03 10:30:00,7.65,7.67,7.64,7.65,3858600.0,4.2261,4.2371,4.2205,4.2261,3858600.0
2007-01-03 10:40:00,7.66,7.67,7.64,7.66,5450600.0,4.2316,4.2371,4.2205,4.2316,5450600.0
2007-01-03 10:50:00,7.66,7.66,7.63,7.64,2616000.0,4.2316,4.2316,4.215,4.2205,2616000.0
2007-01-03 11:00:00,7.63,7.66,7.63,7.65,3814700.0,4.215,4.2316,4.215,4.2261,3814700.0
2007-01-03 11:10:00,7.65,7.66,7.64,7.65,2661600.0,4.2261,4.2316,4.2205,4.2261,2661600.0
2007-01-03 11:20:00,7.65,7.66,7.65,7.66,822700.0,4.2261,4.2316,4.2261,4.2316,822700.0
2007-01-03 11:30:00,7.66,7.66,7.63,7.64,2417700.0,4.2316,4.2316,4.215,4.2205,2417700.0
2007-01-03 11:40:00,7.64,7.65,7.63,7.65,1041700.0,4.2205,4.2261,4.215,4.2261,1041700.0
2007-01-03 11:50:00,7.64,7.65,7.59,7.61,2799200.0,4.2205,4.2261,4.1929,4.204,2799200.0
2007-01-03 12:00:00,7.6,7.63,7.59,7.6,3291800.0,4.1984,4.215,4.1929,4.1984,3291800.0
2007-01-03 12:10:00,7.6,7.6,7.59,7.59,654800.0,4.1984,4.1984,4.1929,4.1929,654800.0
2007-01-03 12:20:00,7.59,7.62,7.59,7.61,1797000.0,4.1929,4.2095,4.1929,4.204,1797000.0
2007-01-03 12:30:00,7.61,7.62,7.58,7.59,3254200.0,4.204,4.2095,4.1874,4.1929,3254200.0
2007-01-03 12:40:00,7.59,7.6,7.59,7.6,271200.0,4.1929,4.1984,4.1929,4.1984,271200.0
2007-01-03 12:50:00,7.6,7.6,7.59,7.6,518500.0,4.1984,4.1984,4.1929,4.1984,518500.0
2007-01-03 13:00:00,7.59,7.6,7.59,7.59,126500.0,4.1929,4.1984,4.1929,4.1929,126500.0
2007-01-03 13:10:00,7.59,7.6,7.58,7.6,669100.0,4.1929,4.1984,4.1874,4.1984,669100.0
2007-01-03 13:20:00,7.59,7.6,7.58,7.59,846400.0,4.1929,4.1984,4.1874,4.1929,846400.0
2007-01-03 13:30:00,7.59,7.6,7.59,7.59,51600.0,4.1929,4.1984,4.1929,4.1929,51600.0
2007-01-03 13:40:00,7.59,7.6,7.58,7.6,880000.0,4.1929,4.1984,4.1874,4.1984,880000.0
2007-01-03 13:50:00,7.59,7.6,7.59,7.59,406500.0,4.1929,4.1984,4.1929,4.1929,406500.0
2007-01-03 14:00:00,7.59,7.6,7.58,7.58,792800.0,4.1929,4.1984,4.1874,4.1874,792800.0
2007-01-03 14:10:00,7.59,7.59,7.56,7.56,1364900.0,4.1929,4.1929,4.1763,4.1763,1364900.0
2007-01-03 14:20:00,7.56,7.59,7.53,7.54,1097800.0,4.1763,4.1929,4.1598,4.1653,1097800.0
2007-01-03 14:30:00,7.54,7.57,7.53,7.54,1943300.0,4.1653,4.1819,4.1598,4.1653,1943300.0
2007-01-03 14:40:00,7.53,7.54,7.5,7.5,1480100.0,4.1598,4.1653,4.1432,4.1432,1480100.0
2007-01-03 14:50:00,7.51,7.52,7.45,7.46,2082000.0,4.1487,4.1543,4.1156,4.1211,2082000.0
2007-01-03 15:00:00,7.48,7.49,7.44,7.48,1228000.0,4.1322,4.1377,4.1101,4.1322,1228000.0
2007-01-03 15:10:00,7.49,7.51,7.48,7.5,2114600.0,4.1377,4.1487,4.1322,4.1432,2114600.0
2007-01-03 15:20:00,7.49,7.5,7.49,7.49,280700.0,4.1377,4.1432,4.1377,4.1377,280700.0
2007-01-03 15:30:00,7.49,7.5,7.49,7.5,735200.0,4.1377,4.1432,4.1377,4.1432,735200.0
2007-01-03 15:40:00,7.5,7.5,7.49,7.5,730800.0,4.1432,4.1432,4.1377,4.1432,730800.0
2007-01-03 15:50:00,7.49,7.51,7.49,7.51,1350800.0,4.1377,4.1487,4.1377,4.1487,1350800.0
2007-01-04 09:30:00,7.56,7.6,7.49,7.5,2666300.0,4.1763,4.1984,4.1377,4.1432,2666300.0
2007-01-04 09:40:00,7.49,7.5,7.43,7.45,1964400.0,4.1377,4.1432,4.1045,4.1156,1964400.0
2007-01-04 09:50:00,7.45,7.48,7.43,7.47,1456500.0,4.1156,4.1322,4.1045,4.1266,1456500.0
2007-01-04 10:00:00,7.47,7.49,7.45,7.48,2001800.0,4.1266,4.1377,4.1156,4.1322,2001800.0
2007-01-04 10:10:00,7.49,7.49,7.47,7.49,542200.0,4.1377,4.1377,4.1266,4.1377,542200.0
2007-01-04 10:20:00,7.48,7.49,7.48,7.49,852100.0,4.1322,4.1377,4.1322,4.1377,852100.0
2007-01-04 10:30:00,7.48,7.52,7.48,7.52,991500.0,4.1322,4.1543,4.1322,4.1543,991500.0
2007-01-04 10:40:00,7.51,7.54,7.51,7.54,843800.0,4.1487,4.1653,4.1487,4.1653,843800.0
2007-01-04 10:50:00,7.54,7.56,7.53,7.54,1362400.0,4.1653,4.1763,4.1598,4.1653,1362400.0
2007-01-04 11:00:00,7.54,7.58,7.54,7.57,2224600.0,4.1653,4.1874,4.1653,4.1819,2224600.0
2007-01-04 11:10:00,7.58,7.58,7.57,7.58,283600.0,4.1874,4.1874,4.1819,4.1874,283600.0
2007-01-04 11:20:00,7.57,7.64,7.57,7.63,3740900.0,4.1819,4.2205,4.1819,4.215,3740900.0
2007-01-04 11:30:00,7.62,7.63,7.62,7.63,629700.0,4.2095,4.215,4.2095,4.215,629700.0
2007-01-04 11:40:00,7.63,7.7,7.62,7.68,5888500.0,4.215,4.2537,4.2095,4.2426,5888500.0
2007-01-04 11:50:00,7.68,7.69,7.63,7.63,1789100.0,4.2426,4.2482,4.215,4.215,1789100.0
2007-01-04 12:00:00,7.63,7.65,7.62,7.63,917600.0,4.215,4.2261,4.2095,4.215,917600.0
2007-01-04 12:10:00,7.63,7.64,7.63,7.64,246300.0,4.215,4.2205,4.215,4.2205,246300.0
2007-01-04 12:20:00,7.64,7.65,7.63,7.64,890800.0,4.2205,4.2261,4.215,4.2205,890800.0
2007-01-04 12:30:00,7.65,7.67,7.64,7.65,839400.0,4.2261,4.2371,4.2205,4.2261,839400.0
2007-01-04 12:40:00,7.66,7.66,7.65,7.66,646900.0,4.2316,4.2316,4.2261,4.2316,646900.0
2007-01-04 12:50:00,7.65,7.67,7.65,7.66,676700.0,4.2261,4.2371,4.2261,4.2316,676700.0
2007-01-04 13:00:00,7.66,7.67,7.65,7.66,1315800.0,4.2316,4.2371,4.2261,4.2316,1315800.0
2007-01-04 13:10:00,7.66,7.67,7.63,7.63,1548000.0,4.2316,4.2371,4.215,4.215,1548000.0
2007-01-04 13:20:00,7.63,7.65,7.63,7.64,652700.0,4.215,4.2261,4.215,4.2205,652700.0
2007-01-04 13:30:00,7.65,7.66,7.63,7.66,2108300.0,4.2261,4.2316,4.215,4.2316,2108300.0
2007-01-04 13:40:00,7.66,7.66,7.65,7.66,271300.0,4.2316,4.2316,4.2261,4.2316,271300.0
2007-01-04 13:50:00,7.66,7.66,7.65,7.65,259800.0,4.2316,4.2316,4.2261,4.2261,259800.0
2007-01-04 14:00:00,7.66,7.66,7.64,7.64,2346700.0,4.2316,4.2316,4.2205,4.2205,2346700.0
2007-01-04 14:10:00,7.64,7.65,7.64,7.64,198600.0,4.2205,4.2261,4.2205,4.2205,198600.0
2007-01-04 14:20:00,7.65,7.66,7.64,7.65,2013300.0,4.2261,4.2316,4.2205,4.2261,2013300.0
2007-01-04 14:30:00,7.65,7.66,7.64,7.65,1200200.0,4.2261,4.2316,4.2205,4.2261,1200200.0
2007-01-04 14:40:00,7.65,7.67,7.64,7.66,2053700.0,4.2261,4.2371,4.2205,4.2316,2053700.0
2007-01-04 14:50:00,7.66,7.68,7.66,7.67,1878400.0,4.2316,4.2426,4.2316,4.2371,1878400.0
2007-01-04 15:00:00,7.66,7.68,7.66,7.68,867600.0,4.2316,4.2426,4.2316,4.2426,867600.0
2007-01-04 15:10:00,7.67,7.7,7.67,7.7,1597600.0,4.2371,4.2537,4.2371,4.2537,1597600.0
2007-01-04 15:20:00,7.69,7.7,7.68,7.68,1020200.0,4.2482,4.2537,4.2426,4.2426,1020200.0
2007-01-04 15:30:00,7.68,7.72,7.68,7.7,3207100.0,4.2426,4.2647,4.2426,4.2537,3207100.0
2007-01-04 15:40:00,7.69,7.71,7.67,7.68,3153900.0,4.2482,4.2592,4.2371,4.2426,3153900.0
2007-01-04 15:50:00,7.68,7.7,7.67,7.69,2586300.0,4.2426,4.2537,4.2371,4.2482,2586300.0
2007-01-05 09:30:00,7.72,7.75,7.67,7.75,2203700.0,4.2647,4.2813,4.2371,4.2813,2203700.0
2007-01-05 09:40:00,7.75,7.75,7.66,7.67,1226600.0,4.2813,4.2813,4.2316,4.2371,1226600.0
2007-01-05 09:50:00,7.66,7.68,7.64,7.65,1322800.0,4.2316,4.2426,4.2205,4.2261,1322800.0
2007-01-05 10:00:00,7.65,7.73,7.65,7.7,1889900.0,4.2261,4.2703,4.2261,4.2537,1889900.0
2007-01-05 10:10:00,7.69,7.7,7.69,7.69,404400.0,4.2482,4.2537,4.2482,4.2482,404400.0
2007-01-05 10:20:00,7.7,7.72,7.67,7.67,1432100.0,4.2537,4.2647,4.2371,4.2371,1432100.0
2007-01-05 10:30:00,7.67,7.68,7.66,7.67,360800.0,4.2371,4.2426,4.2316,4.2371,360800.0
2007-01-05 10:40:00,7.67,7.67,7.61,7.63,2761600.0,4.2371,4.2371,4.204,4.215,2761600.0
2007-01-05 10:50:00,7.63,7.65,7.62,7.63,922300.0,4.215,4.2261,4.2095,4.215,922300.0
2007-01-05 11:00:00,7.63,7.65,7.61,7.61,738800.0,4.215,4.2261,4.204,4.204,738800.0
2007-01-05 11:10:00,7.62,7.65,7.61,7.64,944000.0,4.2095,4.2261,4.204,4.2205,944000.0
2007-01-05 11:20:00,7.65,7.65,7.62,7.62,967100.0,4.2261,4.2261,4.2095,4.2095,967100.0
2007-01-05 11:30:00,7.62,7.64,7.62,7.62,750500.0,4.2095,4.2205,4.2095,4.2095,750500.0
2007-01-05 11:40:00,7.63,7.65,7.63,7.65,613900.0,4.215,4.2261,4.215,4.2261,613900.0
2007-01-05 11:50:00,7.65,7.66,7.64,7.65,368100.0,4.2261,4.2316,4.2205,4.2261,368100.0
2007-01-05 12:00:00,7.65,7.66,7.64,7.65,1679200.0,4.2261,4.2316,4.2205,4.2261,1679200.0
2007-01-05 12:10:00,7.65,7.67,7.65,7.65,904900.0,4.2261,4.2371,4.2261,4.2261,904900.0
2007-01-05 12:20:00,7.66,7.67,7.65,7.67,617500.0,4.2316,4.2371,4.2261,4.2371,617500.0
2007-01-05 12:30:00,7.67,7.68,7.66,7.67,582900.0,4.2371,4.2426,4.2316,4.2371,582900.0
2007-01-05 12:40:00,7.67,7.68,7.66,7.66,384900.0,4.2371,4.2426,4.2316,4.2316,384900.0
2007-01-05 12:50:00,7.67,7.68,7.65,7.66,735400.0,4.2371,4.2426,4.2261,4.2316,735400.0
2007-01-05 13:00:00,7.66,7.66,7.64,7.64,273500.0,4.2316,4.2316,4.2205,4.2205,273500.0
2007-01-05 13:10:00,7.65,7.65,7.62,7.63,673500.0,4.2261,4.2261,4.2095,4.215,673500.0
2007-01-05 13:20:00,7.62,7.66,7.62,7.66,1682000.0,4.2095,4.2316,4.2095,4.2316,1682000.0
2007-01-05 13:30:00,7.66,7.68,7.63,7.64,2726000.0,4.2316,4.2426,4.215,4.2205,2726000.0
2007-01-05 13:40:00,7.64,7.66,7.64,7.65,156900.0,4.2205,4.2316,4.2205,4.2261,156900.0
2007-01-05 13:50:00,7.65,7.67,7.64,7.66,414100.0,4.2261,4.2371,4.2205,4.2316,414100.0
2007-01-05 14:00:00,7.66,7.67,7.66,7.66,874200.0,4.2316,4.2371,4.2316,4.2316,874200.0
2007-01-05 14:10:00,7.66,7.67,7.66,7.67,147600.0,4.2316,4.2371,4.2316,4.2371,147600.0
2007-01-05 14:20:00,7.67,7.67,7.66,7.67,93000.0,4.2371,4.2371,4.2316,4.2371,93000.0
2007-01-05 14:30:00,7.67,7.67,7.66,7.66,95100.0,4.2371,4.2371,4.2316,4.2316,95100.0
2007-01-05 14:40:00,7.67,7.68,7.66,7.67,975100.0,4.2371,4.2426,4.2316,4.2371,975100.0
2007-01-05 14:50:00,7.67,7.67,7.66,7.67,280100.0,4.2371,4.2371,4.2316,4.2371,280100.0
2007-01-05 15:00:00,7.67,7.67,7.62,7.63,1066300.0,4.2371,4.2371,4.2095,4.215,1066300.0
2007-01-05 15:10:00,7.64,7.64,7.62,7.63,612300.0,4.2205,4.2205,4.2095,4.215,612300.0
2007-01-05 15:20:00,7.62,7.7,7.61,7.62,1528500.0,4.2095,4.2537,4.204,4.2095,1528500.0
2007-01-05 15:30:00,7.62,7.63,7.59,7.61,2438400.0,4.2095,4.215,4.1929,4.204,2438400.0
2007-01-05 15:40:00,7.6,7.61,7.57,7.6,2244900.0,4.1984,4.204,4.1819,4.1984,2244900.0
2007-01-05 15:50:00,7.6,7.62,7.6,7.61,1568200.0,4.1984,4.2095,4.1984,4.204,1568200.0
2007-01-08 09:30:00,7.63,7.67,7.63,7.66,1338000.0,4.215,4.2371,4.215,4.2316,1338000.0
2007-01-08 09:40:00,7.65,7.7,7.65,7.69,2101300.0,4.2261,4.2537,4.2261,4.2482,2101300.0
2007-01-08 09:50:00,7.68,7.7,7.66,7.66,1412200.0,4.2426,4.2537,4.2316,4.2316,1412200.0
2007-01-08 10:00:00,7.66,7.68,7.65,7.68,906800.0,4.2316,4.2426,4.2261,4.2426,906800.0
2007-01-08 10:10:00,7.67,7.68,7.64,7.64,1005400.0,4.2371,4.2426,4.2205,4.2205,1005400.0
2007-01-08 10:20:00,7.65,7.66,7.62,7.62,859700.0,4.2261,4.2316,4.2095,4.2095,859700.0
2007-01-08 10:30:00,7.63,7.68,7.62,7.65,3681000.0,4.215,4.2426,4.2095,4.2261,3681000.0
2007-01-08 10:40:00,7.66,7.68,7.65,7.66,858500.0,4.2316,4.2426,4.2261,4.2316,858500.0
2007-01-08 10:50:00,7.65,7.67,7.63,7.63,1827300.0,4.2261,4.2371,4.215,4.215,1827300.0
2007-01-08 11:00:00,7.63,7.68,7.63,7.66,2235600.0,4.215,4.2426,4.215,4.2316,2235600.0
2007-01-08 11:10:00,7.67,7.67,7.66,7.67,338500.0,4.2371,4.2371,4.2316,4.2371,338500.0
2007-01-08 11:20:00,7.67,7.68,7.67,7.68,1037300.0,4.2371,4.2426,4.2371,4.2426,1037300.0
2007-01-08 11:30:00,7.67,7.68,7.67,7.67,528300.0,4.2371,4.2426,4.2371,4.2371,528300.0
2007-01-08 11:40:00,7.68,7.69,7.67,7.68,587000.0,4.2426,4.2482,4.2371,4.2426,587000.0
2007-01-08 11:50:00,7.69,7.69,7.68,7.68,141900.0,4.2482,4.2482,4.2426,4.2426,141900.0
2007-01-08 12:00:00,7.69,7.71,7.68,7.69,3322300.0,4.2482,4.2592,4.2426,4.2482,3322300.0
2007-01-08 12:10:00,7.7,7.72,7.69,7.71,1627700.0,4.2537,4.2647,4.2482,4.2592,1627700.0
2007-01-08 12:20:00,7.72,7.72,7.71,7.72,867900.0,4.2647,4.2647,4.2592,4.2647,867900.0
2007-01-08 12:30:00,7.71,7.72,7.7,7.71,1154500.0,4.2592,4.2647,4.2537,4.2592,1154500.0
2007-01-08 12:40:00,7.71,7.71,7.69,7.69,308700.0,4.2592,4.2592,4.2482,4.2482,308700.0
2007-01-08 12:50:00,7.7,7.75,7.69,7.7,805200.0,4.2537,4.2813,4.2482,4.2537,805200.0
2007-01-08 13:00:00,7.69,7.7,7.69,7.7,278400.0,4.2482,4.2537,4.2482,4.2537,278400.0
2007-01-08 13:10:00,7.69,7.7,7.69,7.7,85800.0,4.2482,4.2537,4.2482,4.2537,85800.0
2007-01-08 13:20:00,7.69,7.7,7.69,7.69,78000.0,4.2482,4.2537,4.2482,4.2482,78000.0
2007-01-08 13:30:00,7.69,7.72,7.69,7.71,1529500.0,4.2482,4.2647,4.2482,4.2592,1529500.0
2007-01-08 13:40:00,7.71,7.71,7.7,7.71,273000.0,4.2592,4.2592,4.2537,4.2592,273000.0
2007-01-08 13:50:00,7.71,7.71,7.69,7.69,730100.0,4.2592,4.2592,4.2482,4.2482,730100.0
2007-01-08 14:00:00,7.69,7.7,7.69,7.69,293500.0,4.2482,4.2537,4.2482,4.2482,293500.0
2007-01-08 14:10:00,7.69,7.7,7.69,7.69,238100.0,4.2482,4.2537,4.2482,4.2482,238100.0
2007-01-08 14:20:00,7.69,7.71,7.69,7.7,2082100.0,4.2482,4.2592,4.2482,4.2537,2082100.0
2007-01-08 14:30:00,7.7,7.71,7.7,7.71,477400.0,4.2537,4.2592,4.2537,4.2592,477400.0
2007-01-08 14:40:00,7.7,7.71,7.69,7.7,1646900.0,4.2537,4.2592,4.2482,4.2537,1646900.0
2007-01-08 14:50:00,7.7,7.71,7.7,7.71,387400.0,4.2537,4.2592,4.2537,4.2592,387400.0
2007-01-08 15:00:00,7.71,7.71,7.7,7.7,639100.0,4.2592,4.2592,4.2537,4.2537,639100.0
2007-01-08 15:10:00,7.71,7.71,7.7,7.7,572700.0,4.2592,4.2592,4.2537,4.2537,572700.0
2007-01-08 15:20:00,7.71,7.71,7.7,7.7,1019100.0,4.2592,4.2592,4.2537,4.2537,1019100.0
2007-01-08 15:30:00,7.71,7.72,7.7,7.72,1229900.0,4.2592,4.2647,4.2537,4.2647,1229900.0
2007-01-08 15:40:00,7.72,7.74,7.71,7.73,2331700.0,4.2647,4.2758,4.2592,4.2703,2331700.0
2007-01-08 15:50:00,7.74,7.74,7.72,7.72,2332500.0,4.2758,4.2758,4.2647,4.2647,2332500.0
2007-01-09 09:30:00,7.75,7.86,7.75,7.82,4199900.0,4.2813,4.3421,4.2813,4.32,4199900.0
2007-01-09 09:40:00,7.82,7.85,7.8,7.81,3202600.0,4.32,4.3366,4.3089,4.3145,3202600.0
2007-01-09 09:50:00,7.8,7.82,7.78,7.78,3818300.0,4.3089,4.32,4.2979,4.2979,3818300.0
2007-01-09 10:00:00,7.78,7.82,7.77,7.81,3522400.0,4.2979,4.32,4.2924,4.3145,3522400.0
2007-01-09 10:10:00,7.8,7.81,7.76,7.78,2944200.0,4.3089,4.3145,4.2868,4.2979,2944200.0
2007-01-09 10:20:00,7.78,7.81,7.77,7.79,1782000.0,4.2979,4.3145,4.2924,4.3034,1782000.0
2007-01-09 10:30:00,7.79,7.81,7.78,7.81,1159400.0,4.3034,4.3145,4.2979,4.3145,1159400.0
2007-01-09 10:40:00,7.81,7.82,7.79,7.82,3535600.0,4.3145,4.32,4.3034,4.32,3535600.0
2007-01-09 10:50:00,7.81,7.82,7.79,7.79,1666300.0,4.3145,4.32,4.3034,4.3034,1666300.0
2007-01-09 11:00:00,7.8,7.8,7.78,7.78,1384500.0,4.3089,4.3089,4.2979,4.2979,1384500.0
2007-01-09 11:10:00,7.78,7.79,7.76,7.77,1052100.0,4.2979,4.3034,4.2868,4.2924,1052100.0
2007-01-09 11:20:00,7.76,7.77,7.75,7.76,1892500.0,4.2868,4.2924,4.2813,4.2868,1892500.0
2007-01-09 11:30:00,7.76,7.76,7.75,7.75,548700.0,4.2868,4.2868,4.2813,4.2813,548700.0
2007-01-09 11:40:00,7.75,7.76,7.74,7.76,1653400.0,4.2813,4.2868,4.2758,4.2868,1653400.0
2007-01-09 11:50:00,7.75,7.76,7.73,7.74,846100.0,4.2813,4.2868,4.2703,4.2758,846100.0
2007-01-09 12:00:00,7.74,7.76,7.74,7.76,2033600.0,4.2758,4.2868,4.2758,4.2868,2033600.0
2007-01-09 12:10:00,7.75,7.77,7.75,7.75,1211700.0,4.2813,4.2924,4.2813,4.2813,1211700.0
2007-01-09 12:20:00,7.75,7.76,7.75,7.76,218100.0,4.2813,4.2868,4.2813,4.2868,218100.0
2007-01-09 12:30:00,7.75,7.76,7.75,7.75,253300.0,4.2813,4.2868,4.2813,4.2813,253300.0
2007-01-09 12:40:00,7.75,7.79,7.75,7.76,1998600.0,4.2813,4.3034,4.2813,4.2868,1998600.0
2007-01-09 12:50:00,7.76,7.78,7.76,7.76,481200.0,4.2868,4.2979,4.2868,4.2868,481200.0
2007-01-09 13:00:00,7.76,7.77,7.76,7.76,300200.0,4.2868,4.2924,4.2868,4.2868,300200.0
2007-01-09 13:10:00,7.76,7.77,7.74,7.75,1841500.0,4.2868,4.2924,4.2758,4.2813,1841500.0
2007-01-09 13:20:00,7.75,7.76,7.73,7.74,327300.0,4.2813,4.2868,4.2703,4.2758,327300.0
2007-01-09 13:30:00,7.73,7.74,7.73,7.73,499100.0,4.2703,4.2758,4.2703,4.2703,499100.0
2007-01-09 13:40:00,7.74,7.75,7.73,7.74,999000.0,4.2758,4.2813,4.2703,4.2758,999000.0
2007-01-09 13:50:00,7.74,7.75,7.73,7.73,165700.0,4.2758,4.2813,4.2703,4.2703,165700.0
2007-01-09 14:00:00,7.73,7.75,7.73,7.74,557200.0,4.2703,4.2813,4.2703,4.2758,557200.0
2007-01-09 14:10:00,7.74,7.75,7.74,7.75,197500.0,4.2758,4.2813,4.2758,4.2813,197500.0
2007-01-09 14:20:00,7.75,7.75,7.74,7.75,593200.0,4.2813,4.2813,4.2758,4.2813,593200.0
2007-01-09 14:30:00,7.74,7.75,7.74,7.75,521000.0,4.2758,4.2813,4.2758,4.2813,521000.0
2007-01-09 14:40:00,7.75,7.76,7.74,7.75,944000.0,4.2813,4.2868,4.2758,4.2813,944000.0
2007-01-09 14:50:00,7.76,7.76,7.75,7.75,236400.0,4.2868,4.2868,4.2813,4.2813,236400.0
2007-01-09 15:00:00,7.75,7.78,7.75,7.77,1647900.0,4.2813,4.2979,4.2813,4.2924,1647900.0
2007-01-09 15:10:00,7.77,7.79,7.77,7.78,843200.0,4.2924,4.3034,4.2924,4.2979,843200.0
2007-01-09 15:20:00,7.78,7.79,7.78,7.79,282900.0,4.2979,4.3034,4.2979,4.3034,282900.0
2007-01-09 15:30:00,7.78,7.8,7.78,7.8,1352100.0,4.2979,4.3089,4.2979,4.3089,1352100.0
2007-01-09 15:40:00,7.79,7.8,7.79,7.79,1850600.0,4.3034,4.3089,4.3034,4.3034,1850600.0
2007-01-09 15:50:00,7.79,7.8,7.77,7.78,2011300.0,4.3034,4.3089,4.2924,4.2979,2011300.0
2007-01-10 09:30:00,7.79,7.79,7.68,7.7,1891600.0,4.3034,4.3034,4.2426,4.2537,1891600.0
2007-01-10 09:40:00,7.7,7.7,7.67,7.68,3122100.0,4.2537,4.2537,4.2371,4.2426,3122100.0
2007-01-10 09:50:00,7.68,7.71,7.67,7.69,1960200.0,4.2426,4.2592,4.2371,4.2482,1960200.0
2007-01-10 10:00:00,7.68,7.7,7.67,7.68,666200.0,4.2426,4.2537,4.2371,4.2426,666200.0
2007-01-10 10:10:00,7.68,7.7,7.67,7.7,777000.0,4.2426,4.2537,4.2371,4.2537,777000.0
2007-01-10 10:20:00,7.7,7.71,7.69,7.69,2046500.0,4.2537,4.2592,4.2482,4.2482,2046500.0
2007-01-10 10:30:00,7.69,7.7,7.69,7.7,1085800.0,4.2482,4.2537,4.2482,4.2537,1085800.0
2007-01-10 10:40:00,7.7,7.71,7.69,7.71,926400.0,4.2537,4.2592,4.2482,4.2592,926400.0
2007-01-10 10:50:00,7.71,7.71,7.69,7.7,868900.0,4.2592,4.2592,4.2482,4.2537,868900.0
2007-01-10 11:00:00,7.7,7.71,7.7,7.7,578700.0,4.2537,4.2592,4.2537,4.2537,578700.0
2007-01-10 11:10:00,7.7,7.72,7.7,7.72,905900.0,4.2537,4.2647,4.2537,4.2647,905900.0
2007-01-10 11:20:00,7.72,7.74,7.71,7.72,2425000.0,4.2647,4.2758,4.2592,4.2647,2425000.0
2007-01-10 11:30:00,7.73,7.73,7.72,7.73,431500.0,4.2703,4.2703,4.2647,4.2703,431500.0
2007-01-10 11:40:00,7.73,7.74,7.72,7.74,1128900.0,4.2703,4.2758,4.2647,4.2758,1128900.0
2007-01-10 11:50:00,7.74,7.76,7.73,7.75,1853400.0,4.2758,4.2868,4.2703,4.2813,1853400.0
2007-01-10 12:00:00,7.75,7.75,7.74,7.74,757500.0,4.2813,4.2813,4.2758,4.2758,757500.0
2007-01-10 12:10:00,7.75,7.75,7.74,7.74,152100.0,4.2813,4.2813,4.2758,4.2758,152100.0
2007-01-10 12:20:00,7.75,7.75,7.73,7.74,889700.0,4.2813,4.2813,4.2703,4.2758,889700.0
2007-01-10 12:30:00,7.74,7.77,7.73,7.77,1597100.0,4.2758,4.2924,4.2703,4.2924,1597100.0
2007-01-10 12:40:00,7.77,7.78,7.76,7.77,968800.0,4.2924,4.2979,4.2868,4.2924,968800.0
2007-01-10 12:50:00,7.77,7.77,7.75,7.76,688300.0,4.2924,4.2924,4.2813,4.2868,688300.0
2007-01-10 13:00:00,7.76,7.78,7.76,7.76,1481800.0,4.2868,4.2979,4.2868,4.2868,1481800.0
2007-01-10 13:10:00,7.76,7.77,7.74,7.75,1090700.0,4.2868,4.2924,4.2758,4.2813,1090700.0
2007-01-10 13:20:00,7.74,7.75,7.74,7.74,1657900.0,4.2758,4.2813,4.2758,4.2758,1657900.0
2007-01-10 13:30:00,7.74,7.75,7.74,7.74,151600.0,4.2758,4.2813,4.2758,4.2758,151600.0
2007-01-10 13:40:00,7.74,7.76,7.74,7.75,807600.0,4.2758,4.2868,4.2758,4.2813,807600.0
2007-01-10 13:50:00,7.74,7.76,7.74,7.75,411600.0,4.2758,4.2868,4.2758,4.2813,411600.0
2007-01-10 14:00:00,7.75,7.76,7.75,7.76,176000.0,4.2813,4.2868,4.2813,4.2868,176000.0
2007-01-10 14:10:00,7.76,7.76,7.75,7.75,212200.0,4.2868,4.2868,4.2813,4.2813,212200.0
2007-01-10 14:20:00,7.75,7.76,7.75,7.76,480000.0,4.2813,4.2868,4.2813,4.2868,480000.0
2007-01-10 14:30:00,7.75,7.76,7.75,7.75,382600.0,4.2813,4.2868,4.2813,4.2813,382600.0
2007-01-10 14:40:00,7.75,7.76,7.74,7.75,432600.0,4.2813,4.2868,4.2758,4.2813,432600.0
2007-01-10 14:50:00,7.74,7.75,7.74,7.75,261700.0,4.2758,4.2813,4.2758,4.2813,261700.0
2007-01-10 15:00:00,7.74,7.75,7.74,7.75,280800.0,4.2758,4.2813,4.2758,4.2813,280800.0
2007-01-10 15:10:00,7.74,7.75,7.74,7.75,306800.0,4.2758,4.2813,4.2758,4.2813,306800.0
2007-01-10 15:20:00,7.74,7.75,7.74,7.74,436400.0,4.2758,4.2813,4.2758,4.2758,436400.0
2007-01-10 15:30:00,7.74,7.75,7.73,7.74,972800.0,4.2758,4.2813,4.2703,4.2758,972800.0
2007-01-10 15:40:00,7.74,7.75,7.73,7.74,2150400.0,4.2758,4.2813,4.2703,4.2758,2150400.0
2007-01-10 15:50:00,7.73,7.74,7.71,7.73,3465900.0,4.2703,4.2758,4.2592,4.2703,3465900.0
2007-01-11 09:30:00,7.73,7.73,7.68,7.7,1022100.0,4.2703,4.2703,4.2426,4.2537,1022100.0
2007-01-11 09:40:00,7.7,7.77,7.69,7.74,1394500.0,4.2537,4.2924,4.2482,4.2758,1394500.0
2007-01-11 09:50:00,7.74,7.76,7.73,7.75,1106900.0,4.2758,4.2868,4.2703,4.2813,1106900.0
2007-01-11 10:00:00,7.75,7.75,7.74,7.75,496300.0,4.2813,4.2813,4.2758,4.2813,496300.0
2007-01-11 10:10:00,7.74,7.76,7.73,7.74,542100.0,4.2758,4.2868,4.2703,4.2758,542100.0
2007-01-11 10:20:00,7.73,7.74,7.73,7.73,360400.0,4.2703,4.2758,4.2703,4.2703,360400.0
2007-01-11 10:30:00,7.73,7.75,7.73,7.75,277800.0,4.2703,4.2813,4.2703,4.2813,277800.0
2007-01-11 10:40:00,7.75,7.76,7.74,7.75,1298500.0,4.2813,4.2868,4.2758,4.2813,1298500.0
2007-01-11 10:50:00,7.75,7.76,7.74,7.76,374100.0,4.2813,4.2868,4.2758,4.2868,374100.0
2007-01-11 11:00:00,7.76,7.76,7.75,7.75,552600.0,4.2868,4.2868,4.2813,4.2813,552600.0
2007-01-11 11:10:00,7.76,7.78,7.75,7.76,1067600.0,4.2868,4.2979,4.2813,4.2868,1067600.0
2007-01-11 11:20:00,7.76,7.77,7.75,7.76,363800.0,4.2868,4.2924,4.2813,4.2868,363800.0
2007-01-11 11:30:00,7.76,7.77,7.75,7.77,434700.0,4.2868,4.2924,4.2813,4.2924,434700.0
2007-01-11 11:40:00,7.76,7.77,7.75,7.75,428800.0,4.2868,4.2924,4.2813,4.2813,428800.0
2007-01-11 11:50:00,7.76,7.79,7.75,7.78,1058800.0,4.2868,4.3034,4.2813,4.2979,1058800.0
2007-01-11 12:00:00,7.78,7.79,7.77,7.79,472200.0,4.2979,4.3034,4.2924,4.3034,472200.0
2007-01-11 12:10:00,7.79,7.8,7.78,7.8,835500.0,4.3034,4.3089,4.2979,4.3089,835500.0
2007-01-11 12:20:00,7.79,7.8,7.78,7.79,378900.0,4.3034,4.3089,4.2979,4.3034,378900.0
2007-01-11 12:30:00,7.79,7.79,7.78,7.79,306200.0,4.3034,4.3034,4.2979,4.3034,306200.0
2007-01-11 12:40:00,7.79,7.8,7.78,7.8,501900.0,4.3034,4.3089,4.2979,4.3089,501900.0
2007-01-11 12:50:00,7.79,7.8,7.77,7.78,888800.0,4.3034,4.3089,4.2924,4.2979,888800.0
2007-01-11 13:00:00,7.78,7.79,7.77,7.79,518700.0,4.2979,4.3034,4.2924,4.3034,518700.0
2007-01-11 13:10:00,7.79,7.79,7.78,7.79,322300.0,4.3034,4.3034,4.2979,4.3034,322300.0
2007-01-11 13:20:00,7.79,7.8,7.78,7.79,2778800.0,4.3034,4.3089,4.2979,4.3034,2778800.0
2007-01-11 13:30:00,7.79,7.79,7.78,7.79,163400.0,4.3034,4.3034,4.2979,4.3034,163400.0
2007-01-11 13:40:00,7.78,7.8,7.78,7.79,983100.0,4.2979,4.3089,4.2979,4.3034,983100.0
2007-01-11 13:50:00,7.78,7.79,7.78,7.78,557400.0,4.2979,4.3034,4.2979,4.2979,557400.0
2007-01-11 14:00:00,7.79,7.79,7.77,7.78,679100.0,4.3034,4.3034,4.2924,4.2979,679100.0
2007-01-11 14:10:00,7.78,7.79,7.77,7.78,571300.0,4.2979,4.3034,4.2924,4.2979,571300.0
2007-01-11 14:20:00,7.79,7.79,7.78,7.79,258000.0,4.3034,4.3034,4.2979,4.3034,258000.0
2007-01-11 14:30:00,7.79,7.79,7.78,7.78,839500.0,4.3034,4.3034,4.2979,4.2979,839500.0
2007-01-11 14:40:00,7.79,7.79,7.77,7.78,1273100.0,4.3034,4.3034,4.2924,4.2979,1273100.0
2007-01-11 14:50:00,7.78,7.79,7.77,7.78,837400.0,4.2979,4.3034,4.2924,4.2979,837400.0
2007-01-11 15:00:00,7.79,7.79,7.78,7.78,1585000.0,4.3034,4.3034,4.2979,4.2979,1585000.0
2007-01-11 15:10:00,7.78,7.8,7.78,7.78,605200.0,4.2979,4.3089,4.2979,4.2979,605200.0
2007-01-11 15:20:00,7.78,7.79,7.76,7.77,1489100.0,4.2979,4.3034,4.2868,4.2924,1489100.0
2007-01-11 15:30:00,7.77,7.8,7.76,7.78,2776500.0,4.2924,4.3089,4.2868,4.2979,2776500.0
2007-01-11 15:40:00,7.78,7.79,7.76,7.77,3691800.0,4.2979,4.3034,4.2868,4.2924,3691800.0
2007-01-11 15:50:00,7.77,7.79,7.75,7.78,2057900.0,4.2924,4.3034,4.2813,4.2979,2057900.0
2007-01-12 09:30:00,7.77,7.85,7.76,7.83,2561200.0,4.2924,4.3366,4.2868,4.3255,2561200.0
2007-01-12 09:40:00,7.84,7.85,7.82,7.83,854900.0,4.331,4.3366,4.32,4.3255,854900.0
2007-01-12 09:50:00,7.82,7.84,7.0,7.83,784400.0,4.32,4.331,3.867,4.3255,784400.0
2007-01-12 10:00:00,7.83,7.84,7.81,7.82,1597200.0,4.3255,4.331,4.3145,4.32,1597200.0
2007-01-12 10:10:00,7.81,7.82,7.8,7.8,570600.0,4.3145,4.32,4.3089,4.3089,570600.0
2007-01-12 10:20:00,7.8,7.81,7.79,7.79,1957200.0,4.3089,4.3145,4.3034,4.3034,1957200.0
2007-01-12 10:30:00,7.79,7.82,7.78,7.81,2307600.0,4.3034,4.32,4.2979,4.3145,2307600.0
2007-01-12 10:40:00,7.81,7.82,7.8,7.8,333100.0,4.3145,4.32,4.3089,4.3089,333100.0
2007-01-12 10:50:00,7.8,7.82,7.8,7.82,433200.0,4.3089,4.32,4.3089,4.32,433200.0
2007-01-12 11:00:00,7.82,7.82,7.8,7.81,622500.0,4.32,4.32,4.3089,4.3145,622500.0
2007-01-12 11:10:00,7.8,7.81,7.8,7.8,343900.0,4.3089,4.3145,4.3089,4.3089,343900.0
2007-01-12 11:20:00,7.81,7.82,7.8,7.82,898400.0,4.3145,4.32,4.3089,4.32,898400.0
2007-01-12 11:30:00,7.81,7.82,7.8,7.82,2282300.0,4.3145,4.32,4.3089,4.32,2282300.0
2007-01-12 11:40:00,7.82,7.84,7.81,7.84,736800.0,4.32,4.331,4.3145,4.331,736800.0
2007-01-12 11:50:00,7.84,7.85,7.83,7.85,1249300.0,4.331,4.3366,4.3255,4.3366,1249300.0
2007-01-12 12:00:00,7.85,7.85,7.83,7.84,518900.0,4.3366,4.3366,4.3255,4.331,518900.0
2007-01-12 12:10:00,7.84,7.85,7.83,7.85,859800.0,4.331,4.3366,4.3255,4.3366,859800.0
2007-01-12 12:20:00,7.85,7.92,7.84,7.92,2836200.0,4.3366,4.3752,4.331,4.3752,2836200.0
2007-01-12 12:30:00,7.92,7.92,7.88,7.89,1413800.0,4.3752,4.3752,4.3531,4.3586,1413800.0
2007-01-12 12:40:00,7.9,7.9,7.89,7.89,1471900.0,4.3642,4.3642,4.3586,4.3586,1471900.0
2007-01-12 12:50:00,7.9,7.9,7.89,7.89,461100.0,4.3642,4.3642,4.3586,4.3586,461100.0
2007-01-12 13:00:00,7.9,7.9,7.87,7.87,669100.0,4.3642,4.3642,4.3476,4.3476,669100.0
2007-01-12 13:10:00,7.88,7.88,7.87,7.88,434800.0,4.3531,4.3531,4.3476,4.3531,434800.0
2007-01-12 13:20:00,7.88,7.89,7.87,7.89,506700.0,4.3531,4.3586,4.3476,4.3586,506700.0
2007-01-12 13:30:00,7.88,7.89,7.87,7.88,1040300.0,4.3531,4.3586,4.3476,4.3531,1040300.0
2007-01-12 13:40:00,7.88,7.88,7.83,7.83,2179500.0,4.3531,4.3531,4.3255,4.3255,2179500.0
2007-01-12 13:50:00,7.83,7.85,7.83,7.85,619000.0,4.3255,4.3366,4.3255,4.3366,619000.0
2007-01-12 14:00:00,7.85,7.85,7.81,7.83,947000.0,4.3366,4.3366,4.3145,4.3255,947000.0
2007-01-12 14:10:00,7.83,7.85,7.82,7.83,1079400.0,4.3255,4.3366,4.32,4.3255,1079400.0
2007-01-12 14:20:00,7.84,7.84,7.81,7.81,723700.0,4.331,4.331,4.3145,4.3145,723700.0
2007-01-12 14:30:00,7.81,7.83,7.79,7.8,4340500.0,4.3145,4.3255,4.3034,4.3089,4340500.0
2007-01-12 14:40:00,7.8,7.81,7.8,7.81,640200.0,4.3089,4.3145,4.3089,4.3145,640200.0
2007-01-12 14:50:00,7.8,7.81,7.79,7.8,1012300.0,4.3089,4.3145,4.3034,4.3089,1012300.0
2007-01-12 15:00:00,7.81,7.82,7.8,7.82,605900.0,4.3145,4.32,4.3089,4.32,605900.0
2007-01-12 15:10:00,7.82,7.83,7.81,7.81,1915900.0,4.32,4.3255,4.3145,4.3145,1915900.0
2007-01-12 15:20:00,7.81,7.82,7.79,7.8,1370100.0,4.3145,4.32,4.3034,4.3089,1370100.0
2007-01-12 15:30:00,7.81,7.82,7.8,7.82,723400.0,4.3145,4.32,4.3089,4.32,723400.0
2007-01-12 15:40:00,7.82,7.87,7.81,7.86,2287700.0,4.32,4.3476,4.3145,4.3421,2287700.0
2007-01-12 15:50:00,7.87,7.92,7.86,7.9,5654000.0,4.3476,4.3752,4.3421,4.3642,5654000.0
2007-01-16 09:30:00,7.89,7.95,7.87,7.89,2076700.0,4.3586,4.3918,4.3476,4.3586,2076700.0
2007-01-16 09:40:00,7.88,7.93,7.88,7.93,1534100.0,4.3531,4.3807,4.3531,4.3807,1534100.0
2007-01-16 09:50:00,7.93,7.95,7.9,7.92,2107200.0,4.3807,4.3918,4.3642,4.3752,2107200.0
2007-01-16 10:00:00,7.92,7.94,7.9,7.91,1403600.0,4.3752,4.3863,4.3642,4.3697,1403600.0
2007-01-16 10:10:00,7.9,7.92,7.89,7.91,2098200.0,4.3642,4.3752,4.3586,4.3697,2098200.0
2007-01-16 10:20:00,7.92,7.92,7.91,7.91,492200.0,4.3752,4.3752,4.3697,4.3697,492200.0
2007-01-16 10:30:00,7.92,7.93,7.9,7.91,2895100.0,4.3752,4.3807,4.3642,4.3697,2895100.0
2007-01-16 10:40:00,7.91,7.91,7.9,7.91,841200.0,4.3697,4.3697,4.3642,4.3697,841200.0
2007-01-16 10:50:00,7.91,7.91,7.87,7.88,2562400.0,4.3697,4.3697,4.3476,4.3531,2562400.0
2007-01-16 11:00:00,7.88,7.9,7.87,7.9,995500.0,4.3531,4.3642,4.3476,4.3642,995500.0
2007-01-16 11:10:00,7.89,7.91,7.89,7.91,1248300.0,4.3586,4.3697,4.3586,4.3697,1248300.0
2007-01-16 11:20:00,7.91,7.91,7.9,7.91,530900.0,4.3697,4.3697,4.3642,4.3697,530900.0
2007-01-16 11:30:00,7.91,7.91,7.9,7.9,206300.0,4.3697,4.3697,4.3642,4.3642,206300.0
2007-01-16 11:40:00,7.9,7.91,7.9,7.9,201100.0,4.3642,4.3697,4.3642,4.3642,201100.0
2007-01-16 11:50:00,7.91,7.92,7.9,7.91,543900.0,4.3697,4.3752,4.3642,4.3697,543900.0
2007-01-16 12:00:00,7.91,7.95,7.91,7.92,339300.0,4.3697,4.3918,4.3697,4.3752,339300.0
2007-01-16 12:10:00,7.91,7.92,7.91,7.92,104700.0,4.3697,4.3752,4.3697,4.3752,104700.0
2007-01-16 12:20:00,7.91,7.92,7.91,7.92,131100.0,4.3697,4.3752,4.3697,4.3752,131100.0
2007-01-16 12:30:00,7.91,7.93,7.91,7.92,912000.0,4.3697,4.3807,4.3697,4.3752,912000.0
2007-01-16 12:40:00,7.92,7.93,7.91,7.93,389200.0,4.3752,4.3807,4.3697,4.3807,389200.0
2007-01-16 12:50:00,7.92,7.96,7.92,7.94,4794100.0,4.3752,4.3973,4.3752,4.3863,4794100.0
2007-01-16 13:00:00,7.94,7.97,7.94,7.97,2005200.0,4.3863,4.4028,4.3863,4.4028,2005200.0
2007-01-16 13:10:00,7.97,7.99,7.96,7.99,2688800.0,4.4028,4.4139,4.3973,4.4139,2688800.0
2007-01-16 13:20:00,7.99,7.99,7.97,7.97,2858700.0,4.4139,4.4139,4.4028,4.4028,2858700.0
2007-01-16 13:30:00,7.98,8.01,7.95,7.99,8587700.0,4.4084,4.4249,4.3918,4.4139,8587700.0
2007-01-16 13:40:00,7.99,8.0,7.98,7.99,2314300.0,4.4139,4.4194,4.4084,4.4139,2314300.0
2007-01-16 13:50:00,7.99,8.0,7.94,7.96,3507100.0,4.4139,4.4194,4.3863,4.3973,3507100.0
2007-01-16 14:00:00,7.95,7.97,7.92,7.93,3996000.0,4.3918,4.4028,4.3752,4.3807,3996000.0
2007-01-16 14:10:00,7.94,7.97,7.91,7.96,1475300.0,4.3863,4.4028,4.3697,4.3973,1475300.0
2007-01-16 14:20:00,7.96,7.98,7.95,7.98,777600.0,4.3973,4.4084,4.3918,4.4084,777600.0
2007-01-16 14:30:00,7.98,7.99,7.96,7.97,608300.0,4.4084,4.4139,4.3973,4.4028,608300.0
2007-01-16 14:40:00,7.97,7.99,7.97,7.98,419000.0,4.4028,4.4139,4.4028,4.4084,419000.0
2007-01-16 14:50:00,7.98,7.98,7.97,7.98,357000.0,4.4084,4.4084,4.4028,4.4084,357000.0
2007-01-16 15:00:00,7.97,7.98,7.96,7.97,459800.0,4.4028,4.4084,4.3973,4.4028,459800.0
2007-01-16 15:10:00,7.97,7.97,7.96,7.97,478900.0,4.4028,4.4028,4.3973,4.4028,478900.0
2007-01-16 15:20:00,7.97,7.97,7.95,7.97,833500.0,4.4028,4.4028,4.3918,4.4028,833500.0
2007-01-16 15:30:00,7.96,7.96,7.93,7.93,1944300.0,4.3973,4.3973,4.3807,4.3807,1944300.0
2007-01-16 15:40:00,7.94,7.94,7.91,7.93,1460900.0,4.3863,4.3863,4.3697,4.3807,1460900.0
2007-01-16 15:50:00,7.94,7.94,7.93,7.94,1042000.0,4.3863,4.3863,4.3807,4.3863,1042000.0
2007-01-17 09:30:00,7.97,7.99,7.97,7.97,3371100.0,4.4028,4.4139,4.4028,4.4028,3371100.0
2007-01-17 09:40:00,7.98,8.08,7.97,8.06,5139500.0,4.4084,4.4636,4.4028,4.4526,5139500.0
2007-01-17 09:50:00,8.06,8.1,8.05,8.06,3513900.0,4.4526,4.4747,4.447,4.4526,3513900.0
2007-01-17 10:00:00,8.05,8.08,8.05,8.08,2499800.0,4.447,4.4636,4.447,4.4636,2499800.0
2007-01-17 10:10:00,8.07,8.1,8.07,8.1,2120900.0,4.4581,4.4747,4.4581,4.4747,2120900.0
2007-01-17 10:20:00,8.1,8.1,8.05,8.06,1467400.0,4.4747,4.4747,4.447,4.4526,1467400.0
2007-01-17 10:30:00,8.06,8.07,8.04,8.07,1022400.0,4.4526,4.4581,4.4415,4.4581,1022400.0
2007-01-17 10:40:00,8.07,8.09,8.06,8.07,1901500.0,4.4581,4.4691,4.4526,4.4581,1901500.0
2007-01-17 10:50:00,8.07,8.07,8.02,8.07,3107400.0,4.4581,4.4581,4.4305,4.4581,3107400.0
2007-01-17 11:00:00,8.06,8.07,7.99,8.05,2145100.0,4.4526,4.4581,4.4139,4.447,2145100.0
2007-01-17 11:10:00,8.05,8.05,8.02,8.04,2154400.0,4.447,4.447,4.4305,4.4415,2154400.0
2007-01-17 11:20:00,8.03,8.04,8.03,8.03,352700.0,4.436,4.4415,4.436,4.436,352700.0
2007-01-17 11:30:00,8.03,8.06,8.03,8.04,1324000.0,4.436,4.4526,4.436,4.4415,1324000.0
2007-01-17 11:40:00,8.04,8.05,8.0,8.02,1962600.0,4.4415,4.447,4.4194,4.4305,1962600.0
2007-01-17 11:50:00,8.02,8.03,8.01,8.03,237200.0,4.4305,4.436,4.4249,4.436,237200.0
2007-01-17 12:00:00,8.03,8.03,8.02,8.02,1452800.0,4.436,4.436,4.4305,4.4305,1452800.0
2007-01-17 12:10:00,8.03,8.03,8.0,8.02,920600.0,4.436,4.436,4.4194,4.4305,920600.0
2007-01-17 12:20:00,8.01,8.02,8.0,8.0,1587800.0,4.4249,4.4305,4.4194,4.4194,1587800.0
2007-01-17 12:30:00,8.0,8.02,8.0,8.01,692100.0,4.4194,4.4305,4.4194,4.4249,692100.0
2007-01-17 12:40:00,8.01,8.03,7.99,8.02,1762000.0,4.4249,4.436,4.4139,4.4305,1762000.0
2007-01-17 12:50:00,8.03,8.04,8.0,8.01,1726500.0,4.436,4.4415,4.4194,4.4249,1726500.0
2007-01-17 13:00:00,8.01,8.01,7.99,8.0,1117300.0,4.4249,4.4249,4.4139,4.4194,1117300.0
2007-01-17 13:10:00,7.99,8.02,7.99,8.02,820300.0,4.4139,4.4305,4.4139,4.4305,820300.0
2007-01-17 13:20:00,8.01,8.02,8.01,8.02,106000.0,4.4249,4.4305,4.4249,4.4305,106000.0
2007-01-17 13:30:00,8.01,8.04,8.01,8.04,438100.0,4.4249,4.4415,4.4249,4.4415,438100.0
2007-01-17 13:40:00,8.03,8.06,8.03,8.03,1418300.0,4.436,4.4526,4.436,4.436,1418300.0
2007-01-17 13:50:00,8.04,8.05,8.03,8.05,497300.0,4.4415,4.447,4.436,4.447,497300.0
2007-01-17 14:00:00,8.04,8.05,8.04,8.04,256300.0,4.4415,4.447,4.4415,4.4415,256300.0
2007-01-17 14:10:00,8.04,8.05,8.02,8.03,447300.0,4.4415,4.447,4.4305,4.436,447300.0
2007-01-17 14:20:00,8.04,8.05,8.02,8.04,595900.0,4.4415,4.447,4.4305,4.4415,595900.0
2007-01-17 14:30:00,8.04,8.04,8.01,8.02,754400.0,4.4415,4.4415,4.4249,4.4305,754400.0
2007-01-17 14:40:00,8.03,8.03,8.02,8.03,431200.0,4.436,4.436,4.4305,4.436,431200.0
2007-01-17 14:50:00,8.02,8.04,8.02,8.04,335000.0,4.4305,4.4415,4.4305,4.4415,335000.0
2007-01-17 15:00:00,8.04,8.04,8.03,8.04,369400.0,4.4415,4.4415,4.436,4.4415,369400.0
2007-01-17 15:10:00,8.03,8.05,8.02,8.04,885500.0,4.436,4.447,4.4305,4.4415,885500.0
2007-01-17 15:20:00,8.05,8.05,8.04,8.05,383600.0,4.447,4.447,4.4415,4.447,383600.0
2007-01-17 15:30:00,8.05,8.06,8.04,8.06,952300.0,4.447,4.4526,4.4415,4.4526,952300.0
2007-01-17 15:40:00,8.05,8.07,8.05,8.06,1667900.0,4.447,4.4581,4.447,4.4526,1667900.0
2007-01-17 15:50:00,8.07,8.07,8.03,8.04,1925800.0,4.4581,4.4581,4.436,4.4415,1925800.0
2007-01-18 09:30:00,8.06,8.09,8.06,8.07,1307700.0,4.4526,4.4691,4.4526,4.4581,1307700.0
2007-01-18 09:40:00,8.08,8.12,8.06,8.12,1953600.0,4.4636,4.4857,4.4526,4.4857,1953600.0
2007-01-18 09:50:00,8.11,8.14,8.1,8.11,1500200.0,4.4802,4.4968,4.4747,4.4802,1500200.0
2007-01-18 10:00:00,8.11,8.12,8.1,8.12,1341800.0,4.4802,4.4857,4.4747,4.4857,1341800.0
2007-01-18 10:10:00,8.11,8.12,8.07,8.1,1440100.0,4.4802,4.4857,4.4581,4.4747,1440100.0
2007-01-18 10:20:00,8.11,8.11,8.07,8.09,1236000.0,4.4802,4.4802,4.4581,4.4691,1236000.0
2007-01-18 10:30:00,8.09,8.1,8.07,8.07,1183000.0,4.4691,4.4747,4.4581,4.4581,1183000.0
2007-01-18 10:40:00,8.07,8.1,8.07,8.09,1415400.0,4.4581,4.4747,4.4581,4.4691,1415400.0
2007-01-18 10:50:00,8.09,8.1,8.08,8.1,362100.0,4.4691,4.4747,4.4636,4.4747,362100.0
2007-01-18 11:00:00,8.1,8.11,8.09,8.1,944000.0,4.4747,4.4802,4.4691,4.4747,944000.0
2007-01-18 11:10:00,8.11,8.12,8.1,8.11,680600.0,4.4802,4.4857,4.4747,4.4802,680600.0
2007-01-18 11:20:00,8.12,8.14,8.1,8.13,6565200.0,4.4857,4.4968,4.4747,4.4912,6565200.0
2007-01-18 11:30:00,8.14,8.15,8.11,8.13,3756100.0,4.4968,4.5023,4.4802,4.4912,3756100.0
2007-01-18 11:40:00,8.13,8.14,8.12,8.12,586500.0,4.4912,4.4968,4.4857,4.4857,586500.0
2007-01-18 11:50:00,8.13,8.14,8.12,8.12,1162000.0,4.4912,4.4968,4.4857,4.4857,1162000.0
2007-01-18 12:00:00,8.12,8.13,8.12,8.12,337000.0,4.4857,4.4912,4.4857,4.4857,337000.0
2007-01-18 12:10:00,8.12,8.13,8.12,8.12,285300.0,4.4857,4.4912,4.4857,4.4857,285300.0
2007-01-18 12:20:00,8.12,8.13,8.12,8.12,547000.0,4.4857,4.4912,4.4857,4.4857,547000.0
2007-01-18 12:30:00,8.13,8.16,8.12,8.16,2112300.0,4.4912,4.5078,4.4857,4.5078,2112300.0
2007-01-18 12:40:00,8.16,8.18,8.13,8.15,4158600.0,4.5078,4.5189,4.4912,4.5023,4158600.0
2007-01-18 12:50:00,8.15,8.16,8.14,8.16,1065100.0,4.5023,4.5078,4.4968,4.5078,1065100.0
2007-01-18 13:00:00,8.16,8.18,8.15,8.17,1420800.0,4.5078,4.5189,4.5023,4.5133,1420800.0
2007-01-18 13:10:00,8.18,8.19,8.17,8.18,1111600.0,4.5189,4.5244,4.5133,4.5189,1111600.0
2007-01-18 13:20:00,8.18,8.18,8.16,8.17,4298200.0,4.5189,4.5189,4.5078,4.5133,4298200.0
2007-01-18 13:30:00,8.17,8.19,8.16,8.18,2987600.0,4.5133,4.5244,4.5078,4.5189,2987600.0
2007-01-18 13:40:00,8.18,8.2,8.18,8.2,2197700.0,4.5189,4.5299,4.5189,4.5299,2197700.0
2007-01-18 13:50:00,8.19,8.23,8.19,8.2,3123500.0,4.5244,4.5465,4.5244,4.5299,3123500.0
2007-01-18 14:00:00,8.19,8.21,8.15,8.18,4868800.0,4.5244,4.5354,4.5023,4.5189,4868800.0
2007-01-18 14:10:00,8.18,8.24,8.17,8.23,2592400.0,4.5189,4.552,4.5133,4.5465,2592400.0
2007-01-18 14:20:00,8.23,8.24,8.2,8.2,2006600.0,4.5465,4.552,4.5299,4.5299,2006600.0
2007-01-18 14:30:00,8.2,8.21,8.18,8.19,718500.0,4.5299,4.5354,4.5189,4.5244,718500.0
2007-01-18 14:40:00,8.18,8.19,8.15,8.16,3364100.0,4.5189,4.5244,4.5023,4.5078,3364100.0
2007-01-18 14:50:00,8.16,8.17,8.15,8.16,957900.0,4.5078,4.5133,4.5023,4.5078,957900.0
2007-01-18 15:00:00,8.17,8.17,8.15,8.16,991400.0,4.5133,4.5133,4.5023,4.5078,991400.0
2007-01-18 15:10:00,8.16,8.18,8.15,8.17,2382800.0,4.5078,4.5189,4.5023,4.5133,2382800.0
2007-01-18 15:20:00,8.17,8.19,8.17,8.18,1361100.0,4.5133,4.5244,4.5133,4.5189,1361100.0
2007-01-18 15:30:00,8.19,8.19,8.17,8.18,1096200.0,4.5244,4.5244,4.5133,4.5189,1096200.0
2007-01-18 15:40:00,8.18,8.2,8.18,8.19,1328100.0,4.5189,4.5299,4.5189,4.5244,1328100.0
2007-01-18 15:50:00,8.19,8.2,8.17,8.19,3359100.0,4.5244,4.5299,4.5133,4.5244,3359100.0
2007-01-19 09:30:00,8.24,8.26,8.17,8.24,4222300.0,4.552,4.563,4.5133,4.552,4222300.0
2007-01-19 09:40:00,8.24,8.25,8.22,8.22,1808600.0,4.552,4.5575,4.5409,4.5409,1808600.0
2007-01-19 09:50:00,8.22,8.23,8.19,8.21,6771900.0,4.5409,4.5465,4.5244,4.5354,6771900.0
2007-01-19 10:00:00,8.22,8.24,8.2,8.22,2094900.0,4.5409,4.552,4.5299,4.5409,2094900.0
2007-01-19 10:10:00,8.22,8.24,8.21,8.23,3257400.0,4.5409,4.552,4.5354,4.5465,3257400.0
2007-01-19 10:20:00,8.22,8.23,8.21,8.21,1930600.0,4.5409,4.5465,4.5354,4.5354,1930600.0
2007-01-19 10:30:00,8.22,8.23,8.2,8.23,2289100.0,4.5409,4.5465,4.5299,4.5465,2289100.0
2007-01-19 10:40:00,8.23,8.24,8.22,8.23,719400.0,4.5465,4.552,4.5409,4.5465,719400.0
2007-01-19 10:50:00,8.23,8.24,8.23,8.24,762800.0,4.5465,4.552,4.5465,4.552,762800.0
2007-01-19 11:00:00,8.24,8.25,8.22,8.23,875600.0,4.552,4.5575,4.5409,4.5465,875600.0
2007-01-19 11:10:00,8.24,8.24,8.23,8.24,1263100.0,4.552,4.552,4.5465,4.552,1263100.0
2007-01-19 11:20:00,8.24,8.27,8.24,8.26,2260800.0,4.552,4.5686,4.552,4.563,2260800.0
2007-01-19 11:30:00,8.26,8.3,8.26,8.28,2922500.0,4.563,4.5851,4.563,4.5741,2922500.0
2007-01-19 11:40:00,8.28,8.29,8.27,8.27,302800.0,4.5741,4.5796,4.5686,4.5686,302800.0
2007-01-19 11:50:00,8.27,8.29,8.27,8.29,1381500.0,4.5686,4.5796,4.5686,4.5796,1381500.0
2007-01-19 12:00:00,8.28,8.31,8.28,8.29,2444200.0,4.5741,4.5907,4.5741,4.5796,2444200.0
2007-01-19 12:10:00,8.29,8.3,8.28,8.28,805900.0,4.5796,4.5851,4.5741,4.5741,805900.0
2007-01-19 12:20:00,8.29,8.3,8.28,8.3,911000.0,4.5796,4.5851,4.5741,4.5851,911000.0
2007-01-19 12:30:00,8.29,8.3,8.27,8.28,667700.0,4.5796,4.5851,4.5686,4.5741,667700.0
2007-01-19 12:40:00,8.28,8.28,8.25,8.27,1002800.0,4.5741,4.5741,4.5575,4.5686,1002800.0
2007-01-19 12:50:00,8.27,8.28,8.27,8.28,233700.0,4.5686,4.5741,4.5686,4.5741,233700.0
2007-01-19 13:00:00,8.27,8.28,8.26,8.27,321600.0,4.5686,4.5741,4.563,4.5686,321600.0
2007-01-19 13:10:00,8.27,8.27,8.25,8.26,523300.0,4.5686,4.5686,4.5575,4.563,523300.0
2007-01-19 13:20:00,8.26,8.26,8.24,8.25,365900.0,4.563,4.563,4.552,4.5575,365900.0
2007-01-19 13:30:00,8.24,8.25,8.24,8.25,189800.0,4.552,4.5575,4.552,4.5575,189800.0
2007-01-19 13:40:00,8.24,8.25,8.24,8.24,186900.0,4.552,4.5575,4.552,4.552,186900.0
2007-01-19 13:50:00,8.24,8.25,8.23,8.25,1008300.0,4.552,4.5575,4.5465,4.5575,1008300.0
2007-01-19 14:00:00,8.25,8.25,8.24,8.24,565700.0,4.5575,4.5575,4.552,4.552,565700.0
2007-01-19 14:10:00,8.25,8.27,8.24,8.27,1857200.0,4.5575,4.5686,4.552,4.5686,1857200.0
2007-01-19 14:20:00,8.27,8.29,8.26,8.28,1674100.0,4.5686,4.5796,4.563,4.5741,1674100.0
2007-01-19 14:30:00,8.28,8.31,8.28,8.3,2700600.0,4.5741,4.5907,4.5741,4.5851,2700600.0
2007-01-19 14:40:00,8.3,8.31,8.28,8.3,891000.0,4.5851,4.5907,4.5741,4.5851,891000.0
2007-01-19 14:50:00,8.29,8.32,8.29,8.32,2673700.0,4.5796,4.5962,4.5796,4.5962,2673700.0
2007-01-19 15:00:00,8.31,8.32,8.29,8.3,1418900.0,4.5907,4.5962,4.5796,4.5851,1418900.0
2007-01-19 15:10:00,8.31,8.32,8.29,8.3,1971500.0,4.5907,4.5962,4.5796,4.5851,1971500.0
2007-01-19 15:20:00,8.3,8.31,8.29,8.31,2352400.0,4.5851,4.5907,4.5796,4.5907,2352400.0
2007-01-19 15:30:00,8.31,8.32,8.3,8.31,1335200.0,4.5907,4.5962,4.5851,4.5907,1335200.0
2007-01-19 15:40:00,8.3,8.31,8.29,8.31,1515200.0,4.5851,4.5907,4.5796,4.5907,1515200.0
2007-01-19 15:50:00,8.31,8.32,8.29,8.31,3174800.0,4.5907,4.5962,4.5796,4.5907,3174800.0
2007-01-22 09:30:00,8.33,8.33,8.25,8.26,2899800.0,4.6017,4.6017,4.5575,4.563,2899800.0
2007-01-22 09:40:00,8.26,8.37,8.25,8.37,2648500.0,4.563,4.6238,4.5575,4.6238,2648500.0
2007-01-22 09:50:00,8.36,8.37,8.31,8.35,1621500.0,4.6183,4.6238,4.5907,4.6128,1621500.0
2007-01-22 10:00:00,8.34,8.35,8.3,8.34,2842500.0,4.6072,4.6128,4.5851,4.6072,2842500.0
2007-01-22 10:10:00,8.34,8.35,8.31,8.32,2300200.0,4.6072,4.6128,4.5907,4.5962,2300200.0
2007-01-22 10:20:00,8.32,8.33,8.29,8.3,1485100.0,4.5962,4.6017,4.5796,4.5851,1485100.0
2007-01-22 10:30:00,8.3,8.32,8.28,8.32,1503000.0,4.5851,4.5962,4.5741,4.5962,1503000.0
2007-01-22 10:40:00,8.32,8.33,8.27,8.28,1079500.0,4.5962,4.6017,4.5686,4.5741,1079500.0
2007-01-22 10:50:00,8.27,8.32,8.27,8.31,1798000.0,4.5686,4.5962,4.5686,4.5907,1798000.0
2007-01-22 11:00:00,8.32,8.33,8.3,8.32,1063400.0,4.5962,4.6017,4.5851,4.5962,1063400.0
2007-01-22 11:10:00,8.32,8.36,8.31,8.34,2134900.0,4.5962,4.6183,4.5907,4.6072,2134900.0
2007-01-22 11:20:00,8.35,8.36,8.34,8.36,890800.0,4.6128,4.6183,4.6072,4.6183,890800.0
2007-01-22 11:30:00,8.36,8.37,8.35,8.37,1634000.0,4.6183,4.6238,4.6128,4.6238,1634000.0
2007-01-22 11:40:00,8.37,8.37,8.36,8.37,555000.0,4.6238,4.6238,4.6183,4.6238,555000.0
2007-01-22 11:50:00,8.36,8.38,8.36,8.37,1598000.0,4.6183,4.6293,4.6183,4.6238,1598000.0
2007-01-22 12:00:00,8.37,8.38,8.36,8.37,881200.0,4.6238,4.6293,4.6183,4.6238,881200.0
2007-01-22 12:10:00,8.37,8.38,8.36,8.38,1293000.0,4.6238,4.6293,4.6183,4.6293,1293000.0
2007-01-22 12:20:00,8.38,8.4,8.36,8.4,1507800.0,4.6293,4.6404,4.6183,4.6404,1507800.0
2007-01-22 12:30:00,8.4,8.41,8.39,8.4,993400.0,4.6404,4.6459,4.6349,4.6404,993400.0
2007-01-22 12:40:00,8.41,8.43,8.39,8.4,1122900.0,4.6459,4.657,4.6349,4.6404,1122900.0
2007-01-22 12:50:00,8.4,8.42,8.39,8.41,1205300.0,4.6404,4.6514,4.6349,4.6459,1205300.0
2007-01-22 13:00:00,8.41,8.42,8.4,8.41,1618700.0,4.6459,4.6514,4.6404,4.6459,1618700.0
2007-01-22 13:10:00,8.4,8.43,8.4,8.4,1143700.0,4.6404,4.657,4.6404,4.6404,1143700.0
2007-01-22 13:20:00,8.41,8.41,8.39,8.4,383100.0,4.6459,4.6459,4.6349,4.6404,383100.0
2007-01-22 13:30:00,8.39,8.4,8.39,8.4,421900.0,4.6349,4.6404,4.6349,4.6404,421900.0
2007-01-22 13:40:00,8.4,8.4,8.39,8.4,719400.0,4.6404,4.6404,4.6349,4.6404,719400.0
2007-01-22 13:50:00,8.39,8.4,8.39,8.4,500400.0,4.6349,4.6404,4.6349,4.6404,500400.0
2007-01-22 14:00:00,8.39,8.4,8.39,8.4,258800.0,4.6349,4.6404,4.6349,4.6404,258800.0
2007-01-22 14:10:00,8.39,8.4,8.38,8.39,1156700.0,4.6349,4.6404,4.6293,4.6349,1156700.0
2007-01-22 14:20:00,8.39,8.4,8.39,8.4,367900.0,4.6349,4.6404,4.6349,4.6404,367900.0
2007-01-22 14:30:00,8.4,8.4,8.39,8.4,446100.0,4.6404,4.6404,4.6349,4.6404,446100.0
2007-01-22 14:40:00,8.4,8.4,8.39,8.4,226300.0,4.6404,4.6404,4.6349,4.6404,226300.0
2007-01-22 14:50:00,8.4,8.4,8.39,8.4,396100.0,4.6404,4.6404,4.6349,4.6404,396100.0
2007-01-22 15:00:00,8.39,8.42,8.39,8.41,892400.0,4.6349,4.6514,4.6349,4.6459,892400.0
2007-01-22 15:10:00,8.41,8.42,8.4,8.41,466700.0,4.6459,4.6514,4.6404,4.6459,466700.0
2007-01-22 15:20:00,8.41,8.42,8.39,8.39,2078200.0,4.6459,4.6514,4.6349,4.6349,2078200.0
2007-01-22 15:30:00,8.4,8.42,8.39,8.4,1563800.0,4.6404,4.6514,4.6349,4.6404,1563800.0
2007-01-22 15:40:00,8.41,8.41,8.4,8.41,1439700.0,4.6459,4.6459,4.6404,4.6459,1439700.0
2007-01-22 15:50:00,8.41,8.42,8.4,8.41,1792700.0,4.6459,4.6514,4.6404,4.6459,1792700.0
2007-01-23 09:30:00,8.39,8.51,8.39,8.5,7138800.0,4.6349,4.7012,4.6349,4.6956,7138800.0
2007-01-23 09:40:00,8.49,8.54,8.45,8.54,8730700.0,4.6901,4.7177,4.668,4.7177,8730700.0
2007-01-23 09:50:00,8.54,8.54,8.44,8.52,8664400.0,4.7177,4.7177,4.6625,4.7067,8664400.0
2007-01-23 10:00:00,8.53,8.53,8.49,8.5,2770100.0,4.7122,4.7122,4.6901,4.6956,2770100.0
2007-01-23 10:10:00,8.5,8.5,8.47,8.47,2830400.0,4.6956,4.6956,4.6791,4.6791,2830400.0
2007-01-23 10:20:00,8.48,8.49,8.45,8.48,2151400.0,4.6846,4.6901,4.668,4.6846,2151400.0
2007-01-23 10:30:00,8.48,8.51,8.48,8.5,3509500.0,4.6846,4.7012,4.6846,4.6956,3509500.0
2007-01-23 10:40:00,8.49,8.51,8.48,8.5,3160300.0,4.6901,4.7012,4.6846,4.6956,3160300.0
2007-01-23 10:50:00,8.5,8.54,8.5,8.51,3322900.0,4.6956,4.7177,4.6956,4.7012,3322900.0
2007-01-23 11:00:00,8.51,8.53,8.5,8.52,1777500.0,4.7012,4.7122,4.6956,4.7067,1777500.0
2007-01-23 11:10:00,8.51,8.52,8.49,8.5,2285300.0,4.7012,4.7067,4.6901,4.6956,2285300.0
2007-01-23 11:20:00,8.5,8.51,8.49,8.5,1744100.0,4.6956,4.7012,4.6901,4.6956,1744100.0
2007-01-23 11:30:00,8.5,8.52,8.49,8.5,2086800.0,4.6956,4.7067,4.6901,4.6956,2086800.0
2007-01-23 11:40:00,8.5,8.53,8.49,8.53,3182300.0,4.6956,4.7122,4.6901,4.7122,3182300.0
2007-01-23 11:50:00,8.53,8.54,8.52,8.54,1837100.0,4.7122,4.7177,4.7067,4.7177,1837100.0
2007-01-23 12:00:00,8.53,8.58,8.53,8.58,3332600.0,4.7122,4.7398,4.7122,4.7398,3332600.0
2007-01-23 12:10:00,8.57,8.6,8.57,8.58,2209800.0,4.7343,4.7509,4.7343,4.7398,2209800.0
2007-01-23 12:20:00,8.57,8.61,8.57,8.6,1823900.0,4.7343,4.7564,4.7343,4.7509,1823900.0
2007-01-23 12:30:00,8.6,8.61,8.59,8.59,1045300.0,4.7509,4.7564,4.7453,4.7453,1045300.0
2007-01-23 12:40:00,8.6,8.62,8.59,8.6,2123500.0,4.7509,4.7619,4.7453,4.7509,2123500.0
2007-01-23 12:50:00,8.59,8.61,8.59,8.6,1076200.0,4.7453,4.7564,4.7453,4.7509,1076200.0
2007-01-23 13:00:00,8.6,8.61,8.59,8.6,3401300.0,4.7509,4.7564,4.7453,4.7509,3401300.0
2007-01-23 13:10:00,8.6,8.61,8.58,8.59,1357900.0,4.7509,4.7564,4.7398,4.7453,1357900.0
2007-01-23 13:20:00,8.6,8.61,8.59,8.61,929400.0,4.7509,4.7564,4.7453,4.7564,929400.0
2007-01-23 13:30:00,8.61,8.61,8.56,8.58,1164300.0,4.7564,4.7564,4.7288,4.7398,1164300.0
2007-01-23 13:40:00,8.58,8.58,8.56,8.57,1053000.0,4.7398,4.7398,4.7288,4.7343,1053000.0
2007-01-23 13:50:00,8.56,8.57,8.56,8.56,205200.0,4.7288,4.7343,4.7288,4.7288,205200.0
2007-01-23 14:00:00,8.57,8.57,8.55,8.56,468700.0,4.7343,4.7343,4.7232,4.7288,468700.0
2007-01-23 14:10:00,8.56,8.56,8.54,8.54,3180500.0,4.7288,4.7288,4.7177,4.7177,3180500.0
2007-01-23 14:20:00,8.55,8.55,8.53,8.54,613100.0,4.7232,4.7232,4.7122,4.7177,613100.0
2007-01-23 14:30:00,8.53,8.54,8.52,8.54,1552500.0,4.7122,4.7177,4.7067,4.7177,1552500.0
2007-01-23 14:40:00,8.53,8.54,8.49,8.5,2270500.0,4.7122,4.7177,4.6901,4.6956,2270500.0
2007-01-23 14:50:00,8.5,8.51,8.44,8.45,3514300.0,4.6956,4.7012,4.6625,4.668,3514300.0
2007-01-23 15:00:00,8.45,8.46,8.39,8.39,2525500.0,4.668,4.6735,4.6349,4.6349,2525500.0
2007-01-23 15:10:00,8.4,8.41,8.34,8.36,3922100.0,4.6404,4.6459,4.6072,4.6183,3922100.0
2007-01-23 15:20:00,8.36,8.41,8.35,8.4,2513200.0,4.6183,4.6459,4.6128,4.6404,2513200.0
2007-01-23 15:30:00,8.39,8.4,8.36,8.36,917800.0,4.6349,4.6404,4.6183,4.6183,917800.0
2007-01-23 15:40:00,8.36,8.37,8.25,8.3,4012700.0,4.6183,4.6238,4.5575,4.5851,4012700.0
2007-01-23 15:50:00,8.3,8.32,8.24,8.32,2866500.0,4.5851,4.5962,4.552,4.5962,2866500.0
2007-01-24 09:30:00,8.31,8.32,8.22,8.24,4851000.0,4.5907,4.5962,4.5409,4.552,4851000.0
2007-01-24 09:40:00,8.23,8.25,8.11,8.17,5316300.0,4.5465,4.5575,4.4802,4.5133,5316300.0
2007-01-24 09:50:00,8.16,8.25,8.15,8.25,3404400.0,4.5078,4.5575,4.5023,4.5575,3404400.0
2007-01-24 10:00:00,8.24,8.29,8.22,8.28,2272600.0,4.552,4.5796,4.5409,4.5741,2272600.0
2007-01-24 10:10:00,8.29,8.35,8.26,8.32,2101300.0,4.5796,4.6128,4.563,4.5962,2101300.0
2007-01-24 10:20:00,8.31,8.32,8.25,8.28,953900.0,4.5907,4.5962,4.5575,4.5741,953900.0
2007-01-24 10:30:00,8.28,8.29,8.23,8.25,2176400.0,4.5741,4.5796,4.5465,4.5575,2176400.0
2007-01-24 10:40:00,8.25,8.31,8.24,8.27,1344300.0,4.5575,4.5907,4.552,4.5686,1344300.0
2007-01-24 10:50:00,8.27,8.27,8.22,8.24,1071800.0,4.5686,4.5686,4.5409,4.552,1071800.0
2007-01-24 11:00:00,8.24,8.25,8.21,8.23,1193400.0,4.552,4.5575,4.5354,4.5465,1193400.0
2007-01-24 11:10:00,8.23,8.25,8.22,8.24,965700.0,4.5465,4.5575,4.5409,4.552,965700.0
2007-01-24 11:20:00,8.24,8.24,8.21,8.21,385700.0,4.552,4.552,4.5354,4.5354,385700.0
2007-01-24 11:30:00,8.21,8.23,8.2,8.22,925900.0,4.5354,4.5465,4.5299,4.5409,925900.0
2007-01-24 11:40:00,8.23,8.24,8.21,8.21,1284900.0,4.5465,4.552,4.5354,4.5354,1284900.0
2007-01-24 11:50:00,8.22,8.23,8.19,8.19,3012400.0,4.5409,4.5465,4.5244,4.5244,3012400.0
2007-01-24 12:00:00,8.19,8.2,8.17,8.17,1225200.0,4.5244,4.5299,4.5133,4.5133,1225200.0
2007-01-24 12:10:00,8.17,8.18,8.16,8.17,1633400.0,4.5133,4.5189,4.5078,4.5133,1633400.0
2007-01-24 12:20:00,8.17,8.18,8.14,8.15,2786400.0,4.5133,4.5189,4.4968,4.5023,2786400.0
2007-01-24 12:30:00,8.15,8.17,8.13,8.15,1825900.0,4.5023,4.5133,4.4912,4.5023,1825900.0
2007-01-24 12:40:00,8.16,8.16,8.15,8.15,839100.0,4.5078,4.5078,4.5023,4.5023,839100.0
2007-01-24 12:50:00,8.14,8.16,8.14,8.14,1717200.0,4.4968,4.5078,4.4968,4.4968,1717200.0
2007-01-24 13:00:00,8.14,8.15,8.12,8.14,783700.0,4.4968,4.5023,4.4857,4.4968,783700.0
2007-01-24 13:10:00,8.13,8.19,8.13,8.17,1773000.0,4.4912,4.5244,4.4912,4.5133,1773000.0
2007-01-24 13:20:00,8.17,8.2,8.16,8.19,1133200.0,4.5133,4.5299,4.5078,4.5244,1133200.0
2007-01-24 13:30:00,8.2,8.2,8.15,8.17,1022400.0,4.5299,4.5299,4.5023,4.5133,1022400.0
2007-01-24 13:40:00,8.18,8.2,8.17,8.18,796200.0,4.5189,4.5299,4.5133,4.5189,796200.0
2007-01-24 13:50:00,8.19,8.19,8.18,8.19,731000.0,4.5244,4.5244,4.5189,4.5244,731000.0
2007-01-24 14:00:00,8.18,8.19,8.16,8.16,489900.0,4.5189,4.5244,4.5078,4.5078,489900.0
2007-01-24 14:10:00,8.16,8.18,8.16,8.18,1759100.0,4.5078,4.5189,4.5078,4.5189,1759100.0
2007-01-24 14:20:00,8.17,8.18,8.17,8.17,248100.0,4.5133,4.5189,4.5133,4.5133,248100.0
2007-01-24 14:30:00,8.18,8.18,8.16,8.18,2582000.0,4.5189,4.5189,4.5078,4.5189,2582000.0
2007-01-24 14:40:00,8.17,8.18,8.16,8.16,1389400.0,4.5133,4.5189,4.5078,4.5078,1389400.0
2007-01-24 14:50:00,8.16,8.17,8.15,8.16,838700.0,4.5078,4.5133,4.5023,4.5078,838700.0
2007-01-24 15:00:00,8.16,8.18,8.15,8.17,829600.0,4.5078,4.5189,4.5023,4.5133,829600.0
2007-01-24 15:10:00,8.18,8.19,8.17,8.19,3725800.0,4.5189,4.5244,4.5133,4.5244,3725800.0
2007-01-24 15:20:00,8.19,8.21,8.18,8.19,2488300.0,4.5244,4.5354,4.5189,4.5244,2488300.0
2007-01-24 15:30:00,8.18,8.2,8.17,8.18,1425100.0,4.5189,4.5299,4.5133,4.5189,1425100.0
2007-01-24 15:40:00,8.19,8.19,8.16,8.17,4000500.0,4.5244,4.5244,4.5078,4.5133,4000500.0
2007-01-24 15:50:00,8.17,8.2,8.15,8.19,3532000.0,4.5133,4.5299,4.5023,4.5244,3532000.0
2007-01-25 09:30:00,8.15,8.15,8.0,8.09,7262600.0,4.5023,4.5023,4.4194,4.4691,7262600.0
2007-01-25 09:40:00,8.09,8.18,8.02,8.17,3208200.0,4.4691,4.5189,4.4305,4.5133,3208200.0
2007-01-25 09:50:00,8.17,8.32,8.17,8.31,6815500.0,4.5133,4.5962,4.5133,4.5907,6815500.0
2007-01-25 10:00:00,8.32,8.38,8.3,8.38,6054400.0,4.5962,4.6293,4.5851,4.6293,6054400.0
2007-01-25 10:10:00,8.38,8.47,8.34,8.34,6958100.0,4.6293,4.6791,4.6072,4.6072,6958100.0
2007-01-25 10:20:00,8.34,8.42,8.34,8.4,2020400.0,4.6072,4.6514,4.6072,4.6404,2020400.0
2007-01-25 10:30:00,8.41,8.45,8.4,8.44,2953500.0,4.6459,4.668,4.6404,4.6625,2953500.0
2007-01-25 10:40:00,8.44,8.52,8.42,8.43,3789600.0,4.6625,4.7067,4.6514,4.657,3789600.0
2007-01-25 10:50:00,8.43,8.51,8.4,8.42,3800800.0,4.657,4.7012,4.6404,4.6514,3800800.0
2007-01-25 11:00:00,8.43,8.48,8.41,8.43,2618200.0,4.657,4.6846,4.6459,4.657,2618200.0
2007-01-25 11:10:00,8.43,8.45,8.37,8.38,3637200.0,4.657,4.668,4.6238,4.6293,3637200.0
2007-01-25 11:20:00,8.38,8.42,8.35,8.37,2287700.0,4.6293,4.6514,4.6128,4.6238,2287700.0
2007-01-25 11:30:00,8.36,8.38,8.35,8.38,880600.0,4.6183,4.6293,4.6128,4.6293,880600.0
2007-01-25 11:40:00,8.38,8.4,8.37,8.37,1057700.0,4.6293,4.6404,4.6238,4.6238,1057700.0
2007-01-25 11:50:00,8.38,8.38,8.34,8.35,1334700.0,4.6293,4.6293,4.6072,4.6128,1334700.0
2007-01-25 12:00:00,8.34,8.36,8.27,8.29,2944300.0,4.6072,4.6183,4.5686,4.5796,2944300.0
2007-01-25 12:10:00,8.28,8.31,8.23,8.27,1712300.0,4.5741,4.5907,4.5465,4.5686,1712300.0
2007-01-25 12:20:00,8.27,8.31,8.27,8.28,916500.0,4.5686,4.5907,4.5686,4.5741,916500.0
2007-01-25 12:30:00,8.28,8.31,8.28,8.3,552200.0,4.5741,4.5907,4.5741,4.5851,552200.0
2007-01-25 12:40:00,8.3,8.3,8.25,8.28,1814100.0,4.5851,4.5851,4.5575,4.5741,1814100.0
2007-01-25 12:50:00,8.29,8.29,8.28,8.29,284200.0,4.5796,4.5796,4.5741,4.5796,284200.0
2007-01-25 13:00:00,8.28,8.29,8.26,8.27,1108300.0,4.5741,4.5796,4.563,4.5686,1108300.0
2007-01-25 13:10:00,8.26,8.28,8.22,8.25,1068100.0,4.563,4.5741,4.5409,4.5575,1068100.0
2007-01-25 13:20:00,8.25,8.26,8.21,8.22,1159000.0,4.5575,4.563,4.5354,4.5409,1159000.0
2007-01-25 13:30:00,8.22,8.23,8.17,8.18,2243800.0,4.5409,4.5465,4.5133,4.5189,2243800.0
2007-01-25 13:40:00,8.19,8.19,8.16,8.18,596000.0,4.5244,4.5244,4.5078,4.5189,596000.0
2007-01-25 13:50:00,8.18,8.23,8.17,8.18,1145700.0,4.5189,4.5465,4.5133,4.5189,1145700.0
2007-01-25 14:00:00,8.18,8.18,8.16,8.17,1192800.0,4.5189,4.5189,4.5078,4.5133,1192800.0
2007-01-25 14:10:00,8.16,8.24,8.16,8.21,1427900.0,4.5078,4.552,4.5078,4.5354,1427900.0
2007-01-25 14:20:00,8.21,8.22,8.18,8.19,601100.0,4.5354,4.5409,4.5189,4.5244,601100.0
2007-01-25 14:30:00,8.19,8.24,8.19,8.23,811600.0,4.5244,4.552,4.5244,4.5465,811600.0
2007-01-25 14:40:00,8.24,8.24,8.2,8.2,882800.0,4.552,4.552,4.5299,4.5299,882800.0
2007-01-25 14:50:00,8.2,8.21,8.17,8.19,908600.0,4.5299,4.5354,4.5133,4.5244,908600.0
2007-01-25 15:00:00,8.19,8.23,8.17,8.21,1084300.0,4.5244,4.5465,4.5133,4.5354,1084300.0
2007-01-25 15:10:00,8.2,8.22,8.19,8.21,1799300.0,4.5299,4.5409,4.5244,4.5354,1799300.0
2007-01-25 15:20:00,8.21,8.22,8.18,8.2,1041000.0,4.5354,4.5409,4.5189,4.5299,1041000.0
2007-01-25 15:30:00,8.2,8.2,8.16,8.18,2495100.0,4.5299,4.5299,4.5078,4.5189,2495100.0
2007-01-25 15:40:00,8.18,8.23,8.17,8.21,2790100.0,4.5189,4.5465,4.5133,4.5354,2790100.0
2007-01-25 15:50:00,8.21,8.26,8.2,8.24,2571000.0,4.5354,4.563,4.5299,4.552,2571000.0
2007-01-26 09:30:00,8.15,8.24,8.15,8.19,2091300.0,4.5023,4.552,4.5023,4.5244,2091300.0
2007-01-26 09:40:00,8.2,8.2,8.14,8.14,2183600.0,4.5299,4.5299,4.4968,4.4968,2183600.0
2007-01-26 09:50:00,8.15,8.2,8.14,8.19,6890400.0,4.5023,4.5299,4.4968,4.5244,6890400.0
2007-01-26 10:00:00,8.18,8.2,8.15,8.16,498700.0,4.5189,4.5299,4.5023,4.5078,498700.0
2007-01-26 10:10:00,8.15,8.21,8.15,8.2,1222800.0,4.5023,4.5354,4.5023,4.5299,1222800.0
2007-01-26 10:20:00,8.2,8.21,8.18,8.19,455000.0,4.5299,4.5354,4.5189,4.5244,455000.0
2007-01-26 10:30:00,8.2,8.24,8.19,8.23,1135600.0,4.5299,4.552,4.5244,4.5465,1135600.0
2007-01-26 10:40:00,8.23,8.26,8.2,8.26,1885400.0,4.5465,4.563,4.5299,4.563,1885400.0
2007-01-26 10:50:00,8.26,8.26,8.22,8.22,525600.0,4.563,4.563,4.5409,4.5409,525600.0
2007-01-26 11:00:00,8.22,8.23,8.2,8.2,525200.0,4.5409,4.5465,4.5299,4.5299,525200.0
2007-01-26 11:10:00,8.2,8.22,8.2,8.22,241900.0,4.5299,4.5409,4.5299,4.5409,241900.0
2007-01-26 11:20:00,8.21,8.23,8.21,8.22,658300.0,4.5354,4.5465,4.5354,4.5409,658300.0
2007-01-26 11:30:00,8.22,8.25,8.21,8.21,347300.0,4.5409,4.5575,4.5354,4.5354,347300.0
2007-01-26 11:40:00,8.21,8.24,8.21,8.23,388500.0,4.5354,4.552,4.5354,4.5465,388500.0
2007-01-26 11:50:00,8.23,8.26,8.21,8.25,588700.0,4.5465,4.563,4.5354,4.5575,588700.0
2007-01-26 12:00:00,8.25,8.28,8.25,8.26,756300.0,4.5575,4.5741,4.5575,4.563,756300.0
2007-01-26 12:10:00,8.27,8.27,8.24,8.26,507900.0,4.5686,4.5686,4.552,4.563,507900.0
2007-01-26 12:20:00,8.26,8.26,8.24,8.25,236900.0,4.563,4.563,4.552,4.5575,236900.0
2007-01-26 12:30:00,8.24,8.26,8.24,8.25,306000.0,4.552,4.563,4.552,4.5575,306000.0
2007-01-26 12:40:00,8.25,8.26,8.24,8.25,307700.0,4.5575,4.563,4.552,4.5575,307700.0
2007-01-26 12:50:00,8.26,8.27,8.25,8.26,268600.0,4.563,4.5686,4.5575,4.563,268600.0
2007-01-26 13:00:00,8.26,8.27,8.25,8.25,332100.0,4.563,4.5686,4.5575,4.5575,332100.0
2007-01-26 13:10:00,8.26,8.27,8.24,8.27,612900.0,4.563,4.5686,4.552,4.5686,612900.0
2007-01-26 13:20:00,8.26,8.27,8.25,8.26,163400.0,4.563,4.5686,4.5575,4.563,163400.0
2007-01-26 13:30:00,8.26,8.28,8.25,8.28,593100.0,4.563,4.5741,4.5575,4.5741,593100.0
2007-01-26 13:40:00,8.28,8.32,8.27,8.29,2226500.0,4.5741,4.5962,4.5686,4.5796,2226500.0
2007-01-26 13:50:00,8.28,8.34,8.27,8.34,877000.0,4.5741,4.6072,4.5686,4.6072,877000.0
2007-01-26 14:00:00,8.34,8.34,8.29,8.3,739000.0,4.6072,4.6072,4.5796,4.5851,739000.0
2007-01-26 14:10:00,8.3,8.35,8.29,8.35,742200.0,4.5851,4.6128,4.5796,4.6128,742200.0
2007-01-26 14:20:00,8.34,8.35,8.33,8.34,580700.0,4.6072,4.6128,4.6017,4.6072,580700.0
2007-01-26 14:30:00,8.34,8.36,8.33,8.36,804500.0,4.6072,4.6183,4.6017,4.6183,804500.0
2007-01-26 14:40:00,8.36,8.4,8.35,8.37,1545400.0,4.6183,4.6404,4.6128,4.6238,1545400.0
2007-01-26 14:50:00,8.38,8.39,8.37,8.39,1163100.0,4.6293,4.6349,4.6238,4.6349,1163100.0
2007-01-26 15:00:00,8.39,8.42,8.38,8.42,1596000.0,4.6349,4.6514,4.6293,4.6514,1596000.0
2007-01-26 15:10:00,8.41,8.44,8.41,8.42,1470600.0,4.6459,4.6625,4.6459,4.6514,1470600.0
2007-01-26 15:20:00,8.43,8.48,8.42,8.46,4860600.0,4.657,4.6846,4.6514,4.6735,4860600.0
2007-01-26 15:30:00,8.47,8.47,8.41,8.41,1659000.0,4.6791,4.6791,4.6459,4.6459,1659000.0
2007-01-26 15:40:00,8.42,8.44,8.38,8.42,3252100.0,4.6514,4.6625,4.6293,4.6514,3252100.0
2007-01-26 15:50:00,8.43,8.43,8.39,8.4,2765600.0,4.657,4.657,4.6349,4.6404,2765600.0
2007-01-29 09:30:00,8.44,8.45,8.38,8.42,1520900.0,4.6625,4.668,4.6293,4.6514,1520900.0
2007-01-29 09:40:00,8.43,8.45,8.4,8.42,2076900.0,4.657,4.668,4.6404,4.6514,2076900.0
2007-01-29 09:50:00,8.42,8.5,8.42,8.48,1251700.0,4.6514,4.6956,4.6514,4.6846,1251700.0
2007-01-29 10:00:00,8.48,8.51,8.47,8.5,2034000.0,4.6846,4.7012,4.6791,4.6956,2034000.0
2007-01-29 10:10:00,8.49,8.5,8.46,8.47,741800.0,4.6901,4.6956,4.6735,4.6791,741800.0
2007-01-29 10:20:00,8.47,8.48,8.46,8.46,406600.0,4.6791,4.6846,4.6735,4.6735,406600.0
2007-01-29 10:30:00,8.47,8.47,8.45,8.46,652700.0,4.6791,4.6791,4.668,4.6735,652700.0
2007-01-29 10:40:00,8.45,8.47,8.45,8.45,424700.0,4.668,4.6791,4.668,4.668,424700.0
2007-01-29 10:50:00,8.45,8.46,8.44,8.45,937600.0,4.668,4.6735,4.6625,4.668,937600.0
2007-01-29 11:00:00,8.45,8.47,8.44,8.46,1341400.0,4.668,4.6791,4.6625,4.6735,1341400.0
2007-01-29 11:10:00,8.46,8.47,8.45,8.46,750700.0,4.6735,4.6791,4.668,4.6735,750700.0
2007-01-29 11:20:00,8.45,8.46,8.42,8.42,1578300.0,4.668,4.6735,4.6514,4.6514,1578300.0
2007-01-29 11:30:00,8.43,8.45,8.42,8.42,1059200.0,4.657,4.668,4.6514,4.6514,1059200.0
2007-01-29 11:40:00,8.43,8.43,8.42,8.42,385800.0,4.657,4.657,4.6514,4.6514,385800.0
2007-01-29 11:50:00,8.42,8.43,8.41,8.41,457200.0,4.6514,4.657,4.6459,4.6459,457200.0
2007-01-29 12:00:00,8.41,8.41,8.39,8.4,583500.0,4.6459,4.6459,4.6349,4.6404,583500.0
2007-01-29 12:10:00,8.4,8.45,8.4,8.44,2076800.0,4.6404,4.668,4.6404,4.6625,2076800.0
2007-01-29 12:20:00,8.43,8.45,8.42,8.45,629700.0,4.657,4.668,4.6514,4.668,629700.0
2007-01-29 12:30:00,8.45,8.46,8.44,8.46,696700.0,4.668,4.6735,4.6625,4.6735,696700.0
2007-01-29 12:40:00,8.46,8.46,8.42,8.42,692100.0,4.6735,4.6735,4.6514,4.6514,692100.0
2007-01-29 12:50:00,8.42,8.43,8.42,8.42,801300.0,4.6514,4.657,4.6514,4.6514,801300.0
2007-01-29 13:00:00,8.42,8.43,8.41,8.42,514100.0,4.6514,4.657,4.6459,4.6514,514100.0
2007-01-29 13:10:00,8.41,8.42,8.39,8.4,444200.0,4.6459,4.6514,4.6349,4.6404,444200.0
2007-01-29 13:20:00,8.4,8.42,8.39,8.41,701600.0,4.6404,4.6514,4.6349,4.6459,701600.0
2007-01-29 13:30:00,8.41,8.44,8.4,8.42,1130700.0,4.6459,4.6625,4.6404,4.6514,1130700.0
2007-01-29 13:40:00,8.42,8.43,8.41,8.42,1075400.0,4.6514,4.657,4.6459,4.6514,1075400.0
2007-01-29 13:50:00,8.41,8.42,8.35,8.37,1451800.0,4.6459,4.6514,4.6128,4.6238,1451800.0
2007-01-29 14:00:00,8.36,8.38,8.35,8.36,704800.0,4.6183,4.6293,4.6128,4.6183,704800.0
2007-01-29 14:10:00,8.36,8.38,8.35,8.37,454300.0,4.6183,4.6293,4.6128,4.6238,454300.0
2007-01-29 14:20:00,8.37,8.4,8.37,8.38,486200.0,4.6238,4.6404,4.6238,4.6293,486200.0
2007-01-29 14:30:00,8.37,8.38,8.36,8.36,569500.0,4.6238,4.6293,4.6183,4.6183,569500.0
2007-01-29 14:40:00,8.37,8.4,8.36,8.4,533000.0,4.6238,4.6404,4.6183,4.6404,533000.0
2007-01-29 14:50:00,8.4,8.4,8.37,8.37,792400.0,4.6404,4.6404,4.6238,4.6238,792400.0
2007-01-29 15:00:00,8.37,8.4,8.36,8.37,826700.0,4.6238,4.6404,4.6183,4.6238,826700.0
2007-01-29 15:10:00,8.36,8.39,8.36,8.38,678300.0,4.6183,4.6349,4.6183,4.6293,678300.0
2007-01-29 15:20:00,8.38,8.4,8.38,8.4,1186400.0,4.6293,4.6404,4.6293,4.6404,1186400.0
2007-01-29 15:30:00,8.39,8.41,8.39,8.41,443500.0,4.6349,4.6459,4.6349,4.6459,443500.0
2007-01-29 15:40:00,8.4,8.41,8.38,8.39,1006700.0,4.6404,4.6459,4.6293,4.6349,1006700.0
2007-01-29 15:50:00,8.39,8.39,8.37,8.37,800900.0,4.6349,4.6349,4.6238,4.6238,800900.0
2007-01-30 09:30:00,8.38,8.42,8.37,8.39,1018300.0,4.6293,4.6514,4.6238,4.6349,1018300.0
2007-01-30 09:40:00,8.39,8.42,8.38,8.41,480700.0,4.6349,4.6514,4.6293,4.6459,480700.0
2007-01-30 09:50:00,8.41,8.41,8.37,8.38,317400.0,4.6459,4.6459,4.6238,4.6293,317400.0
2007-01-30 10:00:00,8.37,8.39,8.37,8.39,260500.0,4.6238,4.6349,4.6238,4.6349,260500.0
2007-01-30 10:10:00,8.38,8.39,8.37,8.38,173800.0,4.6293,4.6349,4.6238,4.6293,173800.0
2007-01-30 10:20:00,8.38,8.39,8.37,8.38,757300.0,4.6293,4.6349,4.6238,4.6293,757300.0
2007-01-30 10:30:00,8.39,8.39,8.37,8.38,128400.0,4.6349,4.6349,4.6238,4.6293,128400.0
2007-01-30 10:40:00,8.37,8.38,8.36,8.37,297600.0,4.6238,4.6293,4.6183,4.6238,297600.0
2007-01-30 10:50:00,8.37,8.37,8.34,8.34,408800.0,4.6238,4.6238,4.6072,4.6072,408800.0
2007-01-30 11:00:00,8.34,8.35,8.34,8.34,257800.0,4.6072,4.6128,4.6072,4.6072,257800.0
2007-01-30 11:10:00,8.34,8.38,8.34,8.37,849400.0,4.6072,4.6293,4.6072,4.6238,849400.0
2007-01-30 11:20:00,8.37,8.38,8.36,8.38,697600.0,4.6238,4.6293,4.6183,4.6293,697600.0
2007-01-30 11:30:00,8.38,8.38,8.34,8.34,400100.0,4.6293,4.6293,4.6072,4.6072,400100.0
2007-01-30 11:40:00,8.34,8.36,8.34,8.35,302100.0,4.6072,4.6183,4.6072,4.6128,302100.0
2007-01-30 11:50:00,8.35,8.36,8.35,8.35,140700.0,4.6128,4.6183,4.6128,4.6128,140700.0
2007-01-30 12:00:00,8.36,8.36,8.34,8.35,250300.0,4.6183,4.6183,4.6072,4.6128,250300.0
2007-01-30 12:10:00,8.34,8.35,8.33,8.33,371200.0,4.6072,4.6128,4.6017,4.6017,371200.0
2007-01-30 12:20:00,8.34,8.34,8.33,8.34,198800.0,4.6072,4.6072,4.6017,4.6072,198800.0
2007-01-30 12:30:00,8.33,8.34,8.33,8.33,112900.0,4.6017,4.6072,4.6017,4.6017,112900.0
2007-01-30 12:40:00,8.34,8.34,8.33,8.33,1467800.0,4.6072,4.6072,4.6017,4.6017,1467800.0
2007-01-30 12:50:00,8.33,8.34,8.33,8.33,82000.0,4.6017,4.6072,4.6017,4.6017,82000.0
2007-01-30 13:00:00,8.33,8.34,8.32,8.32,681800.0,4.6017,4.6072,4.5962,4.5962,681800.0
2007-01-30 13:10:00,8.33,8.33,8.32,8.32,1525600.0,4.6017,4.6017,4.5962,4.5962,1525600.0
2007-01-30 13:20:00,8.32,8.33,8.29,8.3,500700.0,4.5962,4.6017,4.5796,4.5851,500700.0
2007-01-30 13:30:00,8.29,8.3,8.24,8.27,1296500.0,4.5796,4.5851,4.552,4.5686,1296500.0
2007-01-30 13:40:00,8.27,8.28,8.23,8.25,3001600.0,4.5686,4.5741,4.5465,4.5575,3001600.0
2007-01-30 13:50:00,8.25,8.25,8.22,8.22,884900.0,4.5575,4.5575,4.5409,4.5409,884900.0
2007-01-30 14:00:00,8.23,8.24,8.22,8.23,727200.0,4.5465,4.552,4.5409,4.5465,727200.0
2007-01-30 14:10:00,8.24,8.24,8.23,8.24,270000.0,4.552,4.552,4.5465,4.552,270000.0
2007-01-30 14:20:00,8.23,8.26,8.23,8.26,512200.0,4.5465,4.563,4.5465,4.563,512200.0
2007-01-30 14:30:00,8.26,8.27,8.24,8.24,355900.0,4.563,4.5686,4.552,4.552,355900.0
2007-01-30 14:40:00,8.24,8.25,8.19,8.24,2344200.0,4.552,4.5575,4.5244,4.552,2344200.0
2007-01-30 14:50:00,8.25,8.25,8.21,8.22,338600.0,4.5575,4.5575,4.5354,4.5409,338600.0
2007-01-30 15:00:00,8.23,8.23,8.19,8.22,885000.0,4.5465,4.5465,4.5244,4.5409,885000.0
2007-01-30 15:10:00,8.21,8.24,8.21,8.24,472300.0,4.5354,4.552,4.5354,4.552,472300.0
2007-01-30 15:20:00,8.24,8.24,8.2,8.21,504700.0,4.552,4.552,4.5299,4.5354,504700.0
2007-01-30 15:30:00,8.2,8.24,8.2,8.23,1552700.0,4.5299,4.552,4.5299,4.5465,1552700.0
2007-01-30 15:40:00,8.22,8.23,8.21,8.22,945500.0,4.5409,4.5465,4.5354,4.5409,945500.0
2007-01-30 15:50:00,8.22,8.22,8.2,8.21,1022300.0,4.5409,4.5409,4.5299,4.5354,1022300.0
2007-01-31 09:30:00,8.17,8.19,8.05,8.08,4926100.0,4.5133,4.5244,4.447,4.4636,4926100.0
2007-01-31 09:40:00,8.08,8.1,8.04,8.07,4651000.0,4.4636,4.4747,4.4415,4.4581,4651000.0
2007-01-31 09:50:00,8.08,8.1,8.07,8.08,5213800.0,4.4636,4.4747,4.4581,4.4636,5213800.0
2007-01-31 10:00:00,8.07,8.1,8.06,8.08,1603800.0,4.4581,4.4747,4.4526,4.4636,1603800.0
2007-01-31 10:10:00,8.09,8.1,8.07,8.07,1913600.0,4.4691,4.4747,4.4581,4.4581,1913600.0
2007-01-31 10:20:00,8.07,8.08,8.05,8.07,1409600.0,4.4581,4.4636,4.447,4.4581,1409600.0
2007-01-31 10:30:00,8.08,8.09,8.06,8.08,1329300.0,4.4636,4.4691,4.4526,4.4636,1329300.0
2007-01-31 10:40:00,8.07,8.1,8.07,8.08,1440100.0,4.4581,4.4747,4.4581,4.4636,1440100.0
2007-01-31 10:50:00,8.08,8.1,8.08,8.09,1606200.0,4.4636,4.4747,4.4636,4.4691,1606200.0
2007-01-31 11:00:00,8.09,8.09,8.07,8.08,733000.0,4.4691,4.4691,4.4581,4.4636,733000.0
2007-01-31 11:10:00,8.08,8.1,8.08,8.1,593800.0,4.4636,4.4747,4.4636,4.4747,593800.0
2007-01-31 11:20:00,8.1,8.11,8.08,8.1,1420800.0,4.4747,4.4802,4.4636,4.4747,1420800.0
2007-01-31 11:30:00,8.1,8.11,8.09,8.11,456000.0,4.4747,4.4802,4.4691,4.4802,456000.0
2007-01-31 11:40:00,8.11,8.11,8.1,8.1,1030200.0,4.4802,4.4802,4.4747,4.4747,1030200.0
2007-01-31 11:50:00,8.11,8.11,8.08,8.08,782100.0,4.4802,4.4802,4.4636,4.4636,782100.0
2007-01-31 12:00:00,8.09,8.09,8.07,8.08,1327700.0,4.4691,4.4691,4.4581,4.4636,1327700.0
2007-01-31 12:10:00,8.09,8.09,8.07,8.07,252000.0,4.4691,4.4691,4.4581,4.4581,252000.0
2007-01-31 12:20:00,8.07,8.08,8.07,8.07,220500.0,4.4581,4.4636,4.4581,4.4581,220500.0
2007-01-31 12:30:00,8.07,8.09,8.07,8.09,555900.0,4.4581,4.4691,4.4581,4.4691,555900.0
2007-01-31 12:40:00,8.08,8.09,8.08,8.08,273300.0,4.4636,4.4691,4.4636,4.4636,273300.0
2007-01-31 12:50:00,8.08,8.09,8.07,8.08,398100.0,4.4636,4.4691,4.4581,4.4636,398100.0
2007-01-31 13:00:00,8.08,8.1,8.07,8.08,833200.0,4.4636,4.4747,4.4581,4.4636,833200.0
2007-01-31 13:10:00,8.09,8.1,8.08,8.08,490300.0,4.4691,4.4747,4.4636,4.4636,490300.0
2007-01-31 13:20:00,8.09,8.14,8.08,8.11,2402700.0,4.4691,4.4968,4.4636,4.4802,2402700.0
2007-01-31 13:30:00,8.1,8.11,8.09,8.1,354400.0,4.4747,4.4802,4.4691,4.4747,354400.0
2007-01-31 13:40:00,8.1,8.1,8.08,8.08,342300.0,4.4747,4.4747,4.4636,4.4636,342300.0
2007-01-31 13:50:00,8.09,8.1,8.08,8.09,204000.0,4.4691,4.4747,4.4636,4.4691,204000.0
2007-01-31 14:00:00,8.1,8.1,8.08,8.09,602900.0,4.4747,4.4747,4.4636,4.4691,602900.0
2007-01-31 14:10:00,8.08,8.14,8.08,8.13,1001600.0,4.4636,4.4968,4.4636,4.4912,1001600.0
2007-01-31 14:20:00,8.13,8.14,8.09,8.12,955500.0,4.4912,4.4968,4.4691,4.4857,955500.0
2007-01-31 14:30:00,8.11,8.13,8.08,8.11,1305600.0,4.4802,4.4912,4.4636,4.4802,1305600.0
2007-01-31 14:40:00,8.11,8.13,8.1,8.12,862600.0,4.4802,4.4912,4.4747,4.4857,862600.0
2007-01-31 14:50:00,8.12,8.13,8.11,8.12,447800.0,4.4857,4.4912,4.4802,4.4857,447800.0
2007-01-31 15:00:00,8.12,8.12,8.09,8.12,1069500.0,4.4857,4.4857,4.4691,4.4857,1069500.0
2007-01-31 15:10:00,8.11,8.14,8.1,8.11,1366500.0,4.4802,4.4968,4.4747,4.4802,1366500.0
2007-01-31 15:20:00,8.1,8.12,8.09,8.11,1917600.0,4.4747,4.4857,4.4691,4.4802,1917600.0
2007-01-31 15:30:00,8.12,8.14,8.11,8.14,1692700.0,4.4857,4.4968,4.4802,4.4968,1692700.0
2007-01-31 15:40:00,8.13,8.2,8.13,8.16,1348300.0,4.4912,4.5299,4.4912,4.5078,1348300.0
2007-01-31 15:50:00,8.17,8.17,8.13,8.14,776000.0,4.5133,4.5133,4.4912,4.4968,776000.0
2007-02-01 09:30:00,8.17,8.23,8.15,8.18,1675400.0,4.5133,4.5465,4.5023,4.5189,1675400.0
2007-02-01 09:40:00,8.18,8.21,8.13,8.18,1208300.0,4.5189,4.5354,4.4912,4.5189,1208300.0
2007-02-01 09:50:00,8.18,8.18,8.16,8.17,600700.0,4.5189,4.5189,4.5078,4.5133,600700.0
2007-02-01 10:00:00,8.16,8.2,8.16,8.18,604500.0,4.5078,4.5299,4.5078,4.5189,604500.0
2007-02-01 10:10:00,8.17,8.18,8.16,8.18,311300.0,4.5133,4.5189,4.5078,4.5189,311300.0
2007-02-01 10:20:00,8.17,8.18,8.16,8.16,213200.0,4.5133,4.5189,4.5078,4.5078,213200.0
2007-02-01 10:30:00,8.17,8.18,8.16,8.17,312400.0,4.5133,4.5189,4.5078,4.5133,312400.0
2007-02-01 10:40:00,8.18,8.21,8.17,8.21,1125100.0,4.5189,4.5354,4.5133,4.5354,1125100.0
2007-02-01 10:50:00,8.21,8.23,8.2,8.21,1183400.0,4.5354,4.5465,4.5299,4.5354,1183400.0
2007-02-01 11:00:00,8.21,8.21,8.18,8.18,546900.0,4.5354,4.5354,4.5189,4.5189,546900.0
2007-02-01 11:10:00,8.18,8.23,8.18,8.22,859400.0,4.5189,4.5465,4.5189,4.5409,859400.0
2007-02-01 11:20:00,8.21,8.22,8.2,8.21,405600.0,4.5354,4.5409,4.5299,4.5354,405600.0
2007-02-01 11:30:00,8.2,8.21,8.2,8.21,682400.0,4.5299,4.5354,4.5299,4.5354,682400.0
2007-02-01 11:40:00,8.21,8.23,8.2,8.22,335600.0,4.5354,4.5465,4.5299,4.5409,335600.0
2007-02-01 11:50:00,8.23,8.23,8.22,8.23,165700.0,4.5465,4.5465,4.5409,4.5465,165700.0
2007-02-01 12:00:00,8.23,8.23,8.22,8.23,201000.0,4.5465,4.5465,4.5409,4.5465,201000.0
2007-02-01 12:10:00,8.23,8.23,8.17,8.17,1308400.0,4.5465,4.5465,4.5133,4.5133,1308400.0
2007-02-01 12:20:00,8.17,8.19,8.16,8.17,617000.0,4.5133,4.5244,4.5078,4.5133,617000.0
2007-02-01 12:30:00,8.18,8.18,8.16,8.18,550600.0,4.5189,4.5189,4.5078,4.5189,550600.0
2007-02-01 12:40:00,8.18,8.22,8.17,8.2,605600.0,4.5189,4.5409,4.5133,4.5299,605600.0
2007-02-01 12:50:00,8.2,8.22,8.19,8.22,478500.0,4.5299,4.5409,4.5244,4.5409,478500.0
2007-02-01 13:00:00,8.21,8.22,8.19,8.21,837800.0,4.5354,4.5409,4.5244,4.5354,837800.0
2007-02-01 13:10:00,8.2,8.21,8.19,8.19,314300.0,4.5299,4.5354,4.5244,4.5244,314300.0
2007-02-01 13:20:00,8.19,8.21,8.19,8.2,226200.0,4.5244,4.5354,4.5244,4.5299,226200.0
2007-02-01 13:30:00,8.2,8.21,8.19,8.2,186700.0,4.5299,4.5354,4.5244,4.5299,186700.0
2007-02-01 13:40:00,8.19,8.22,8.19,8.21,697800.0,4.5244,4.5409,4.5244,4.5354,697800.0
2007-02-01 13:50:00,8.21,8.23,8.19,8.19,1085600.0,4.5354,4.5465,4.5244,4.5244,1085600.0
2007-02-01 14:00:00,8.2,8.2,8.19,8.2,213500.0,4.5299,4.5299,4.5244,4.5299,213500.0
2007-02-01 14:10:00,8.2,8.2,8.19,8.19,122100.0,4.5299,4.5299,4.5244,4.5244,122100.0
2007-02-01 14:20:00,8.2,8.2,8.19,8.19,114800.0,4.5299,4.5299,4.5244,4.5244,114800.0
2007-02-01 14:30:00,8.19,8.21,8.19,8.19,442500.0,4.5244,4.5354,4.5244,4.5244,442500.0
2007-02-01 14:40:00,8.19,8.21,8.19,8.21,437200.0,4.5244,4.5354,4.5244,4.5354,437200.0
2007-02-01 14:50:00,8.21,8.22,8.2,8.22,675900.0,4.5354,4.5409,4.5299,4.5409,675900.0
2007-02-01 15:00:00,8.22,8.25,8.22,8.24,1053400.0,4.5409,4.5575,4.5409,4.552,1053400.0
2007-02-01 15:10:00,8.24,8.25,8.23,8.24,853000.0,4.552,4.5575,4.5465,4.552,853000.0
2007-02-01 15:20:00,8.25,8.25,8.23,8.25,701600.0,4.5575,4.5575,4.5465,4.5575,701600.0
2007-02-01 15:30:00,8.25,8.29,8.25,8.28,1113700.0,4.5575,4.5796,4.5575,4.5741,1113700.0
2007-02-01 15:40:00,8.28,8.3,8.28,8.28,845100.0,4.5741,4.5851,4.5741,4.5741,845100.0
2007-02-01 15:50:00,8.28,8.29,8.28,8.29,767000.0,4.5741,4.5796,4.5741,4.5796,767000.0
2007-02-02 09:30:00,8.29,8.29,8.23,8.25,790000.0,4.5796,4.5796,4.5465,4.5575,790000.0
2007-02-02 09:40:00,8.25,8.25,8.21,8.22,765000.0,4.5575,4.5575,4.5354,4.5409,765000.0
2007-02-02 09:50:00,8.22,8.22,8.16,8.22,1771900.0,4.5409,4.5409,4.5078,4.5409,1771900.0
2007-02-02 10:00:00,8.22,8.25,8.19,8.2,1637900.0,4.5409,4.5575,4.5244,4.5299,1637900.0
2007-02-02 10:10:00,8.2,8.21,8.17,8.19,1018800.0,4.5299,4.5354,4.5133,4.5244,1018800.0
2007-02-02 10:20:00,8.19,8.24,8.19,8.24,694500.0,4.5244,4.552,4.5244,4.552,694500.0
2007-02-02 10:30:00,8.23,8.24,8.19,8.19,1463700.0,4.5465,4.552,4.5244,4.5244,1463700.0
2007-02-02 10:40:00,8.19,8.21,8.18,8.2,628500.0,4.5244,4.5354,4.5189,4.5299,628500.0
2007-02-02 10:50:00,8.2,8.21,8.19,8.21,166100.0,4.5299,4.5354,4.5244,4.5354,166100.0
2007-02-02 11:00:00,8.2,8.22,8.19,8.2,455800.0,4.5299,4.5409,4.5244,4.5299,455800.0
2007-02-02 11:10:00,8.2,8.2,8.16,8.17,1034100.0,4.5299,4.5299,4.5078,4.5133,1034100.0
2007-02-02 11:20:00,8.17,8.19,8.16,8.18,399700.0,4.5133,4.5244,4.5078,4.5189,399700.0
2007-02-02 11:30:00,8.17,8.19,8.17,8.19,229400.0,4.5133,4.5244,4.5133,4.5244,229400.0
2007-02-02 11:40:00,8.19,8.22,8.19,8.21,446000.0,4.5244,4.5409,4.5244,4.5354,446000.0
2007-02-02 11:50:00,8.21,8.24,8.2,8.21,1041000.0,4.5354,4.552,4.5299,4.5354,1041000.0
2007-02-02 12:00:00,8.21,8.22,8.2,8.21,168100.0,4.5354,4.5409,4.5299,4.5354,168100.0
2007-02-02 12:10:00,8.2,8.24,8.2,8.23,458900.0,4.5299,4.552,4.5299,4.5465,458900.0
2007-02-02 12:20:00,8.24,8.25,8.21,8.22,441800.0,4.552,4.5575,4.5354,4.5409,441800.0
2007-02-02 12:30:00,8.22,8.24,8.19,8.24,560000.0,4.5409,4.552,4.5244,4.552,560000.0
2007-02-02 12:40:00,8.23,8.24,8.22,8.24,316900.0,4.5465,4.552,4.5409,4.552,316900.0
2007-02-02 12:50:00,8.24,8.25,8.23,8.25,225300.0,4.552,4.5575,4.5465,4.5575,225300.0
2007-02-02 13:00:00,8.24,8.27,8.24,8.27,713800.0,4.552,4.5686,4.552,4.5686,713800.0
2007-02-02 13:10:00,8.27,8.27,8.23,8.24,1455000.0,4.5686,4.5686,4.5465,4.552,1455000.0
2007-02-02 13:20:00,8.23,8.24,8.23,8.23,334900.0,4.5465,4.552,4.5465,4.5465,334900.0
2007-02-02 13:30:00,8.24,8.25,8.23,8.25,109400.0,4.552,4.5575,4.5465,4.5575,109400.0
2007-02-02 13:40:00,8.25,8.25,8.23,8.25,235400.0,4.5575,4.5575,4.5465,4.5575,235400.0
2007-02-02 13:50:00,8.25,8.25,8.24,8.24,184400.0,4.5575,4.5575,4.552,4.552,184400.0
2007-02-02 14:00:00,8.25,8.26,8.23,8.25,550300.0,4.5575,4.563,4.5465,4.5575,550300.0
2007-02-02 14:10:00,8.24,8.25,8.24,8.25,193300.0,4.552,4.5575,4.552,4.5575,193300.0
2007-02-02 14:20:00,8.25,8.26,8.24,8.26,345700.0,4.5575,4.563,4.552,4.563,345700.0
2007-02-02 14:30:00,8.25,8.26,8.25,8.26,142200.0,4.5575,4.563,4.5575,4.563,142200.0
2007-02-02 14:40:00,8.26,8.27,8.24,8.25,665800.0,4.563,4.5686,4.552,4.5575,665800.0
2007-02-02 14:50:00,8.26,8.26,8.25,8.25,128900.0,4.563,4.563,4.5575,4.5575,128900.0
2007-02-02 15:00:00,8.26,8.26,8.25,8.26,197800.0,4.563,4.563,4.5575,4.563,197800.0
2007-02-02 15:10:00,8.26,8.26,8.25,8.26,149200.0,4.563,4.563,4.5575,4.563,149200.0
2007-02-02 15:20:00,8.26,8.26,8.24,8.26,536800.0,4.563,4.563,4.552,4.563,536800.0
2007-02-02 15:30:00,8.25,8.26,8.24,8.24,368400.0,4.5575,4.563,4.552,4.552,368400.0
2007-02-02 15:40:00,8.25,8.25,8.24,8.24,401700.0,4.5575,4.5575,4.552,4.552,401700.0
2007-02-02 15:50:00,8.24,8.25,8.21,8.23,1153500.0,4.552,4.5575,4.5354,4.5465,1153500.0
2007-02-05 09:30:00,8.2,8.34,8.19,8.33,3379400.0,4.5299,4.6072,4.5244,4.6017,3379400.0
2007-02-05 09:40:00,8.32,8.38,8.31,8.35,1327900.0,4.5962,4.6293,4.5907,4.6128,1327900.0
2007-02-05 09:50:00,8.35,8.35,8.29,8.29,741800.0,4.6128,4.6128,4.5796,4.5796,741800.0
2007-02-05 10:00:00,8.31,8.33,8.27,8.32,1532700.0,4.5907,4.6017,4.5686,4.5962,1532700.0
2007-02-05 10:10:00,8.32,8.35,8.32,8.35,1359500.0,4.5962,4.6128,4.5962,4.6128,1359500.0
2007-02-05 10:20:00,8.34,8.35,8.34,8.35,244200.0,4.6072,4.6128,4.6072,4.6128,244200.0
2007-02-05 10:30:00,8.35,8.36,8.34,8.36,1288400.0,4.6128,4.6183,4.6072,4.6183,1288400.0
2007-02-05 10:40:00,8.36,8.37,8.35,8.36,664900.0,4.6183,4.6238,4.6128,4.6183,664900.0
2007-02-05 10:50:00,8.35,8.36,8.33,8.35,929100.0,4.6128,4.6183,4.6017,4.6128,929100.0
2007-02-05 11:00:00,8.35,8.35,8.32,8.34,651400.0,4.6128,4.6128,4.5962,4.6072,651400.0
2007-02-05 11:10:00,8.33,8.37,8.33,8.37,972000.0,4.6017,4.6238,4.6017,4.6238,972000.0
2007-02-05 11:20:00,8.36,8.38,8.36,8.36,581100.0,4.6183,4.6293,4.6183,4.6183,581100.0
2007-02-05 11:30:00,8.37,8.37,8.33,8.34,885700.0,4.6238,4.6238,4.6017,4.6072,885700.0
2007-02-05 11:40:00,8.34,8.36,8.32,8.35,1272800.0,4.6072,4.6183,4.5962,4.6128,1272800.0
2007-02-05 11:50:00,8.36,8.36,8.35,8.36,141500.0,4.6183,4.6183,4.6128,4.6183,141500.0
2007-02-05 12:00:00,8.36,8.36,8.35,8.35,105400.0,4.6183,4.6183,4.6128,4.6128,105400.0
2007-02-05 12:10:00,8.35,8.36,8.34,8.35,265700.0,4.6128,4.6183,4.6072,4.6128,265700.0
2007-02-05 12:20:00,8.34,8.36,8.34,8.35,208000.0,4.6072,4.6183,4.6072,4.6128,208000.0
2007-02-05 12:30:00,8.36,8.36,8.35,8.35,169200.0,4.6183,4.6183,4.6128,4.6128,169200.0
2007-02-05 12:40:00,8.35,8.37,8.35,8.36,536300.0,4.6128,4.6238,4.6128,4.6183,536300.0
2007-02-05 12:50:00,8.36,8.37,8.36,8.37,81600.0,4.6183,4.6238,4.6183,4.6238,81600.0
2007-02-05 13:00:00,8.37,8.37,8.36,8.37,215600.0,4.6238,4.6238,4.6183,4.6238,215600.0
2007-02-05 13:10:00,8.37,8.37,8.36,8.36,164200.0,4.6238,4.6238,4.6183,4.6183,164200.0
2007-02-05 13:20:00,8.36,8.37,8.36,8.37,250300.0,4.6183,4.6238,4.6183,4.6238,250300.0
2007-02-05 13:30:00,8.36,8.37,8.36,8.36,183400.0,4.6183,4.6238,4.6183,4.6183,183400.0
2007-02-05 13:40:00,8.36,8.37,8.34,8.36,459100.0,4.6183,4.6238,4.6072,4.6183,459100.0
2007-02-05 13:50:00,8.36,8.36,8.35,8.35,384900.0,4.6183,4.6183,4.6128,4.6128,384900.0
2007-02-05 14:00:00,8.36,8.38,8.35,8.36,629900.0,4.6183,4.6293,4.6128,4.6183,629900.0
2007-02-05 14:10:00,8.36,8.37,8.36,8.36,138700.0,4.6183,4.6238,4.6183,4.6183,138700.0
2007-02-05 14:20:00,8.37,8.37,8.35,8.35,255100.0,4.6238,4.6238,4.6128,4.6128,255100.0
2007-02-05 14:30:00,8.36,8.36,8.35,8.36,399200.0,4.6183,4.6183,4.6128,4.6183,399200.0
2007-02-05 14:40:00,8.35,8.36,8.34,8.35,135800.0,4.6128,4.6183,4.6072,4.6128,135800.0
2007-02-05 14:50:00,8.35,8.35,8.31,8.31,1747000.0,4.6128,4.6128,4.5907,4.5907,1747000.0
2007-02-05 15:00:00,8.31,8.32,8.28,8.29,1009800.0,4.5907,4.5962,4.5741,4.5796,1009800.0
2007-02-05 15:10:00,8.29,8.32,8.27,8.32,1002700.0,4.5796,4.5962,4.5686,4.5962,1002700.0
2007-02-05 15:20:00,8.31,8.32,8.3,8.31,514600.0,4.5907,4.5962,4.5851,4.5907,514600.0
2007-02-05 15:30:00,8.32,8.32,8.29,8.32,522600.0,4.5962,4.5962,4.5796,4.5962,522600.0
2007-02-05 15:40:00,8.32,8.32,8.3,8.31,455800.0,4.5962,4.5962,4.5851,4.5907,455800.0
2007-02-05 15:50:00,8.31,8.33,8.3,8.32,1114400.0,4.5907,4.6017,4.5851,4.5962,1114400.0
2007-02-06 09:30:00,8.33,8.36,8.3,8.35,1911400.0,4.6017,4.6183,4.5851,4.6128,1911400.0
2007-02-06 09:40:00,8.34,8.38,8.34,8.38,855000.0,4.6072,4.6293,4.6072,4.6293,855000.0
2007-02-06 09:50:00,8.37,8.38,8.35,8.38,413700.0,4.6238,4.6293,4.6128,4.6293,413700.0
2007-02-06 10:00:00,8.38,8.39,8.37,8.37,450200.0,4.6293,4.6349,4.6238,4.6238,450200.0
2007-02-06 10:10:00,8.37,8.38,8.35,8.36,766100.0,4.6238,4.6293,4.6128,4.6183,766100.0
2007-02-06 10:20:00,8.36,8.38,8.34,8.38,1752600.0,4.6183,4.6293,4.6072,4.6293,1752600.0
2007-02-06 10:30:00,8.37,8.39,8.37,8.38,678800.0,4.6238,4.6349,4.6238,4.6293,678800.0
2007-02-06 10:40:00,8.38,8.39,8.38,8.38,302300.0,4.6293,4.6349,4.6293,4.6293,302300.0
2007-02-06 10:50:00,8.38,8.38,8.37,8.37,210600.0,4.6293,4.6293,4.6238,4.6238,210600.0
2007-02-06 11:00:00,8.38,8.39,8.37,8.38,2014800.0,4.6293,4.6349,4.6238,4.6293,2014800.0
2007-02-06 11:10:00,8.37,8.39,8.37,8.38,690000.0,4.6238,4.6349,4.6238,4.6293,690000.0
2007-02-06 11:20:00,8.38,8.39,8.38,8.38,519800.0,4.6293,4.6349,4.6293,4.6293,519800.0
2007-02-06 11:30:00,8.39,8.4,8.38,8.39,1839000.0,4.6349,4.6404,4.6293,4.6349,1839000.0
2007-02-06 11:40:00,8.4,8.42,8.39,8.39,1699400.0,4.6404,4.6514,4.6349,4.6349,1699400.0
2007-02-06 11:50:00,8.39,8.4,8.39,8.39,247500.0,4.6349,4.6404,4.6349,4.6349,247500.0
2007-02-06 12:00:00,8.39,8.4,8.38,8.4,816400.0,4.6349,4.6404,4.6293,4.6404,816400.0
2007-02-06 12:10:00,8.39,8.41,8.39,8.41,551300.0,4.6349,4.6459,4.6349,4.6459,551300.0
2007-02-06 12:20:00,8.4,8.41,8.4,8.4,281900.0,4.6404,4.6459,4.6404,4.6404,281900.0
2007-02-06 12:30:00,8.4,8.41,8.4,8.4,145000.0,4.6404,4.6459,4.6404,4.6404,145000.0
2007-02-06 12:40:00,8.4,8.41,8.4,8.4,169500.0,4.6404,4.6459,4.6404,4.6404,169500.0
2007-02-06 12:50:00,8.41,8.41,8.39,8.39,1526700.0,4.6459,4.6459,4.6349,4.6349,1526700.0
2007-02-06 13:00:00,8.4,8.4,8.39,8.4,744400.0,4.6404,4.6404,4.6349,4.6404,744400.0
2007-02-06 13:10:00,8.4,8.41,8.4,8.41,305400.0,4.6404,4.6459,4.6404,4.6459,305400.0
2007-02-06 13:20:00,8.4,8.41,8.4,8.4,254700.0,4.6404,4.6459,4.6404,4.6404,254700.0
2007-02-06 13:30:00,8.4,8.42,8.4,8.4,805800.0,4.6404,4.6514,4.6404,4.6404,805800.0
2007-02-06 13:40:00,8.4,8.43,8.4,8.43,3264500.0,4.6404,4.657,4.6404,4.657,3264500.0
2007-02-06 13:50:00,8.42,8.43,8.42,8.43,246200.0,4.6514,4.657,4.6514,4.657,246200.0
2007-02-06 14:00:00,8.43,8.45,8.42,8.44,1791500.0,4.657,4.668,4.6514,4.6625,1791500.0
2007-02-06 14:10:00,8.44,8.45,8.43,8.44,2524400.0,4.6625,4.668,4.657,4.6625,2524400.0
2007-02-06 14:20:00,8.45,8.46,8.44,8.45,555100.0,4.668,4.6735,4.6625,4.668,555100.0
2007-02-06 14:30:00,8.45,8.47,8.45,8.47,1193500.0,4.668,4.6791,4.668,4.6791,1193500.0
2007-02-06 14:40:00,8.47,8.49,8.46,8.48,994900.0,4.6791,4.6901,4.6735,4.6846,994900.0
2007-02-06 14:50:00,8.49,8.53,8.48,8.53,3148100.0,4.6901,4.7122,4.6846,4.7122,3148100.0
2007-02-06 15:00:00,8.52,8.54,8.51,8.53,1923300.0,4.7067,4.7177,4.7012,4.7122,1923300.0
2007-02-06 15:10:00,8.53,8.54,8.53,8.54,1263200.0,4.7122,4.7177,4.7122,4.7177,1263200.0
2007-02-06 15:20:00,8.54,8.55,8.52,8.52,920800.0,4.7177,4.7232,4.7067,4.7067,920800.0
2007-02-06 15:30:00,8.52,8.53,8.5,8.53,1000300.0,4.7067,4.7122,4.6956,4.7122,1000300.0
2007-02-06 15:40:00,8.53,8.53,8.51,8.52,747200.0,4.7122,4.7122,4.7012,4.7067,747200.0
2007-02-06 15:50:00,8.52,8.55,8.51,8.55,3666500.0,4.7067,4.7232,4.7012,4.7232,3666500.0
2007-02-07 09:30:00,8.56,8.59,8.46,8.49,2834100.0,4.7288,4.7453,4.6735,4.6901,2834100.0
2007-02-07 09:40:00,8.5,8.53,8.48,8.51,911000.0,4.6956,4.7122,4.6846,4.7012,911000.0
2007-02-07 09:50:00,8.51,8.54,8.5,8.52,773700.0,4.7012,4.7177,4.6956,4.7067,773700.0
2007-02-07 10:00:00,8.51,8.57,8.51,8.54,1449300.0,4.7012,4.7343,4.7012,4.7177,1449300.0
2007-02-07 10:10:00,8.55,8.56,8.52,8.55,1150500.0,4.7232,4.7288,4.7067,4.7232,1150500.0
2007-02-07 10:20:00,8.55,8.56,8.54,8.54,417700.0,4.7232,4.7288,4.7177,4.7177,417700.0
2007-02-07 10:30:00,8.54,8.57,8.54,8.57,593900.0,4.7177,4.7343,4.7177,4.7343,593900.0
2007-02-07 10:40:00,8.57,8.57,8.52,8.54,886200.0,4.7343,4.7343,4.7067,4.7177,886200.0
2007-02-07 10:50:00,8.55,8.56,8.53,8.55,426100.0,4.7232,4.7288,4.7122,4.7232,426100.0
2007-02-07 11:00:00,8.55,8.57,8.55,8.56,233900.0,4.7232,4.7343,4.7232,4.7288,233900.0
2007-02-07 11:10:00,8.57,8.58,8.55,8.56,544600.0,4.7343,4.7398,4.7232,4.7288,544600.0
2007-02-07 11:20:00,8.56,8.56,8.54,8.55,619500.0,4.7288,4.7288,4.7177,4.7232,619500.0
2007-02-07 11:30:00,8.55,8.56,8.54,8.56,484300.0,4.7232,4.7288,4.7177,4.7288,484300.0
2007-02-07 11:40:00,8.55,8.57,8.55,8.56,513900.0,4.7232,4.7343,4.7232,4.7288,513900.0
2007-02-07 11:50:00,8.57,8.6,8.56,8.6,450700.0,4.7343,4.7509,4.7288,4.7509,450700.0
2007-02-07 12:00:00,8.59,8.62,8.59,8.62,907000.0,4.7453,4.7619,4.7453,4.7619,907000.0
2007-02-07 12:10:00,8.62,8.64,8.6,8.61,1764900.0,4.7619,4.773,4.7509,4.7564,1764900.0
2007-02-07 12:20:00,8.61,8.62,8.58,8.6,1652100.0,4.7564,4.7619,4.7398,4.7509,1652100.0
2007-02-07 12:30:00,8.6,8.6,8.58,8.59,584400.0,4.7509,4.7509,4.7398,4.7453,584400.0
2007-02-07 12:40:00,8.59,8.6,8.57,8.58,803200.0,4.7453,4.7509,4.7343,4.7398,803200.0
2007-02-07 12:50:00,8.58,8.6,8.56,8.58,1040200.0,4.7398,4.7509,4.7288,4.7398,1040200.0
2007-02-07 13:00:00,8.58,8.59,8.57,8.59,324600.0,4.7398,4.7453,4.7343,4.7453,324600.0
2007-02-07 13:10:00,8.59,8.6,8.57,8.6,510700.0,4.7453,4.7509,4.7343,4.7509,510700.0
2007-02-07 13:20:00,8.6,8.61,8.58,8.6,576300.0,4.7509,4.7564,4.7398,4.7509,576300.0
2007-02-07 13:30:00,8.59,8.61,8.58,8.58,420900.0,4.7453,4.7564,4.7398,4.7398,420900.0
2007-02-07 13:40:00,8.58,8.59,8.57,8.58,259200.0,4.7398,4.7453,4.7343,4.7398,259200.0
2007-02-07 13:50:00,8.58,8.58,8.57,8.57,186200.0,4.7398,4.7398,4.7343,4.7343,186200.0
2007-02-07 14:00:00,8.57,8.58,8.56,8.57,371200.0,4.7343,4.7398,4.7288,4.7343,371200.0
2007-02-07 14:10:00,8.57,8.58,8.56,8.57,521300.0,4.7343,4.7398,4.7288,4.7343,521300.0
2007-02-07 14:20:00,8.57,8.58,8.57,8.58,158700.0,4.7343,4.7398,4.7343,4.7398,158700.0
2007-02-07 14:30:00,8.58,8.58,8.57,8.57,231100.0,4.7398,4.7398,4.7343,4.7343,231100.0
2007-02-07 14:40:00,8.58,8.58,8.56,8.57,238900.0,4.7398,4.7398,4.7288,4.7343,238900.0
2007-02-07 14:50:00,8.57,8.57,8.54,8.56,671100.0,4.7343,4.7343,4.7177,4.7288,671100.0
2007-02-07 15:00:00,8.56,8.57,8.55,8.56,422900.0,4.7288,4.7343,4.7232,4.7288,422900.0
2007-02-07 15:10:00,8.56,8.57,8.55,8.55,410500.0,4.7288,4.7343,4.7232,4.7232,410500.0
2007-02-07 15:20:00,8.56,8.56,8.55,8.55,343300.0,4.7288,4.7288,4.7232,4.7232,343300.0
2007-02-07 15:30:00,8.56,8.57,8.55,8.56,893000.0,4.7288,4.7343,4.7232,4.7288,893000.0
2007-02-07 15:40:00,8.56,8.58,8.55,8.57,725600.0,4.7288,4.7398,4.7232,4.7343,725600.0
2007-02-07 15:50:00,8.57,8.57,8.55,8.56,894800.0,4.7343,4.7343,4.7232,4.7288,894800.0
2007-02-09 09:30:00,8.82,8.97,8.78,8.87,8970000.0,4.8724,4.9553,4.8503,4.9,8970000.0
2007-02-09 09:40:00,8.87,8.88,8.8,8.84,4832200.0,4.9,4.9056,4.8614,4.8835,4832200.0
2007-02-09 09:50:00,8.83,8.84,8.76,8.77,4631600.0,4.8779,4.8835,4.8393,4.8448,4631600.0
2007-02-09 10:00:00,8.76,8.9,8.74,8.89,6468400.0,4.8393,4.9166,4.8282,4.9111,6468400.0
2007-02-09 10:10:00,8.88,8.9,8.83,8.86,2537600.0,4.9056,4.9166,4.8779,4.8945,2537600.0
2007-02-09 10:20:00,8.86,8.86,8.81,8.83,3822600.0,4.8945,4.8945,4.8669,4.8779,3822600.0
2007-02-09 10:30:00,8.82,8.85,8.81,8.84,1052100.0,4.8724,4.889,4.8669,4.8835,1052100.0
2007-02-09 10:40:00,8.84,8.85,8.79,8.8,3321100.0,4.8835,4.889,4.8558,4.8614,3321100.0
2007-02-09 10:50:00,8.79,8.85,8.79,8.84,5052000.0,4.8558,4.889,4.8558,4.8835,5052000.0
2007-02-09 11:00:00,8.83,8.9,8.83,8.86,3288900.0,4.8779,4.9166,4.8779,4.8945,3288900.0
2007-02-09 11:10:00,8.85,8.87,8.83,8.84,1494900.0,4.889,4.9,4.8779,4.8835,1494900.0
2007-02-09 11:20:00,8.83,8.84,8.81,8.83,883300.0,4.8779,4.8835,4.8669,4.8779,883300.0
2007-02-09 11:30:00,8.83,8.85,8.79,8.81,1126000.0,4.8779,4.889,4.8558,4.8669,1126000.0
2007-02-09 11:40:00,8.81,8.83,8.8,8.83,933400.0,4.8669,4.8779,4.8614,4.8779,933400.0
2007-02-09 11:50:00,8.83,8.84,8.8,8.83,1445800.0,4.8779,4.8835,4.8614,4.8779,1445800.0
2007-02-09 12:00:00,8.83,8.83,8.82,8.83,383000.0,4.8779,4.8779,4.8724,4.8779,383000.0
2007-02-09 12:10:00,8.82,8.84,8.78,8.78,2488000.0,4.8724,4.8835,4.8503,4.8503,2488000.0
2007-02-09 12:20:00,8.78,8.83,8.78,8.79,1604000.0,4.8503,4.8779,4.8503,4.8558,1604000.0
2007-02-09 12:30:00,8.79,8.8,8.78,8.79,449500.0,4.8558,4.8614,4.8503,4.8558,449500.0
2007-02-09 12:40:00,8.79,8.85,8.79,8.8,1929600.0,4.8558,4.889,4.8558,4.8614,1929600.0
2007-02-09 12:50:00,8.8,8.81,8.76,8.77,1446500.0,4.8614,4.8669,4.8393,4.8448,1446500.0
2007-02-09 13:00:00,8.77,8.8,8.77,8.8,1064100.0,4.8448,4.8614,4.8448,4.8614,1064100.0
2007-02-09 13:10:00,8.8,8.82,8.78,8.8,998200.0,4.8614,4.8724,4.8503,4.8614,998200.0
2007-02-09 13:20:00,8.81,8.82,8.8,8.81,465100.0,4.8669,4.8724,4.8614,4.8669,465100.0
2007-02-09 13:30:00,8.81,8.81,8.79,8.8,867300.0,4.8669,4.8669,4.8558,4.8614,867300.0
2007-02-09 13:40:00,8.8,8.81,8.77,8.77,459100.0,4.8614,4.8669,4.8448,4.8448,459100.0
2007-02-09 13:50:00,8.77,8.79,8.76,8.77,1269900.0,4.8448,4.8558,4.8393,4.8448,1269900.0
2007-02-09 14:00:00,8.78,8.78,8.77,8.77,271400.0,4.8503,4.8503,4.8448,4.8448,271400.0
2007-02-09 14:10:00,8.77,8.78,8.77,8.77,350900.0,4.8448,4.8503,4.8448,4.8448,350900.0
2007-02-09 14:20:00,8.78,8.78,8.74,8.75,857100.0,4.8503,4.8503,4.8282,4.8337,857100.0
2007-02-09 14:30:00,8.74,8.75,8.69,8.73,1748700.0,4.8282,4.8337,4.8006,4.8227,1748700.0
2007-02-09 14:40:00,8.73,8.74,8.71,8.72,499600.0,4.8227,4.8282,4.8116,4.8172,499600.0
2007-02-09 14:50:00,8.71,8.73,8.71,8.72,959300.0,4.8116,4.8227,4.8116,4.8172,959300.0
2007-02-09 15:00:00,8.72,8.74,8.71,8.72,843000.0,4.8172,4.8282,4.8116,4.8172,843000.0
2007-02-09 15:10:00,8.73,8.76,8.73,8.75,1615500.0,4.8227,4.8393,4.8227,4.8337,1615500.0
2007-02-09 15:20:00,8.74,8.75,8.74,8.75,2904700.0,4.8282,4.8337,4.8282,4.8337,2904700.0
2007-02-09 15:30:00,8.74,8.75,8.73,8.74,948500.0,4.8282,4.8337,4.8227,4.8282,948500.0
2007-02-09 15:40:00,8.74,8.76,8.73,8.75,2219500.0,4.8282,4.8393,4.8227,4.8337,2219500.0
2007-02-09 15:50:00,8.75,8.76,8.72,8.73,4397400.0,4.8337,4.8393,4.8172,4.8227,4397400.0
2007-02-12 09:30:00,8.72,8.72,8.5,8.61,2721000.0,4.8172,4.8172,4.6956,4.7564,2721000.0
2007-02-12 09:40:00,8.61,8.68,8.61,8.66,1115400.0,4.7564,4.7951,4.7564,4.784,1115400.0
2007-02-12 09:50:00,8.65,8.68,8.63,8.64,745300.0,4.7785,4.7951,4.7674,4.773,745300.0
2007-02-12 10:00:00,8.63,8.64,8.63,8.64,307400.0,4.7674,4.773,4.7674,4.773,307400.0
2007-02-12 10:10:00,8.64,8.66,8.63,8.65,1316000.0,4.773,4.784,4.7674,4.7785,1316000.0
2007-02-12 10:20:00,8.65,8.66,8.64,8.65,1064100.0,4.7785,4.784,4.773,4.7785,1064100.0
2007-02-12 10:30:00,8.66,8.67,8.65,8.66,494900.0,4.784,4.7895,4.7785,4.784,494900.0
2007-02-12 10:40:00,8.67,8.7,8.66,8.7,426000.0,4.7895,4.8061,4.784,4.8061,426000.0
2007-02-12 10:50:00,8.7,8.73,8.67,8.72,1011500.0,4.8061,4.8227,4.7895,4.8172,1011500.0
2007-02-12 11:00:00,8.72,8.75,8.72,8.73,577100.0,4.8172,4.8337,4.8172,4.8227,577100.0
2007-02-12 11:10:00,8.72,8.73,8.71,8.71,180700.0,4.8172,4.8227,4.8116,4.8116,180700.0
2007-02-12 11:20:00,8.71,8.72,8.68,8.7,487200.0,4.8116,4.8172,4.7951,4.8061,487200.0
2007-02-12 11:30:00,8.7,8.7,8.68,8.69,252100.0,4.8061,4.8061,4.7951,4.8006,252100.0
2007-02-12 11:40:00,8.68,8.69,8.68,8.69,183200.0,4.7951,4.8006,4.7951,4.8006,183200.0
2007-02-12 11:50:00,8.69,8.69,8.68,8.69,123400.0,4.8006,4.8006,4.7951,4.8006,123400.0
2007-02-12 12:00:00,8.68,8.7,8.68,8.69,1143900.0,4.7951,4.8061,4.7951,4.8006,1143900.0
2007-02-12 12:10:00,8.7,8.7,8.68,8.68,2190900.0,4.8061,4.8061,4.7951,4.7951,2190900.0
2007-02-12 12:20:00,8.69,8.69,8.68,8.69,87500.0,4.8006,4.8006,4.7951,4.8006,87500.0
2007-02-12 12:30:00,8.69,8.69,8.68,8.69,83000.0,4.8006,4.8006,4.7951,4.8006,83000.0
2007-02-12 12:40:00,8.69,8.69,8.67,8.67,183100.0,4.8006,4.8006,4.7895,4.7895,183100.0
2007-02-12 12:50:00,8.67,8.68,8.67,8.67,629300.0,4.7895,4.7951,4.7895,4.7895,629300.0
2007-02-12 13:00:00,8.68,8.68,8.67,8.67,90400.0,4.7951,4.7951,4.7895,4.7895,90400.0
2007-02-12 13:10:00,8.67,8.68,8.67,8.68,70400.0,4.7895,4.7951,4.7895,4.7951,70400.0
2007-02-12 13:20:00,8.68,8.68,8.67,8.67,140400.0,4.7951,4.7951,4.7895,4.7895,140400.0
2007-02-12 13:30:00,8.68,8.68,8.67,8.67,605900.0,4.7951,4.7951,4.7895,4.7895,605900.0
2007-02-12 13:40:00,8.68,8.69,8.67,8.67,674300.0,4.7951,4.8006,4.7895,4.7895,674300.0
2007-02-12 13:50:00,8.68,8.68,8.66,8.67,937900.0,4.7951,4.7951,4.784,4.7895,937900.0
2007-02-12 14:00:00,8.67,8.68,8.67,8.67,69800.0,4.7895,4.7951,4.7895,4.7895,69800.0
2007-02-12 14:10:00,8.68,8.68,8.66,8.67,402700.0,4.7951,4.7951,4.784,4.7895,402700.0
2007-02-12 14:20:00,8.67,8.68,8.66,8.67,612800.0,4.7895,4.7951,4.784,4.7895,612800.0
2007-02-12 14:30:00,8.66,8.67,8.63,8.63,935600.0,4.784,4.7895,4.7674,4.7674,935600.0
2007-02-12 14:40:00,8.64,8.65,8.63,8.64,398600.0,4.773,4.7785,4.7674,4.773,398600.0
2007-02-12 14:50:00,8.65,8.66,8.64,8.64,382200.0,4.7785,4.784,4.773,4.773,382200.0
2007-02-12 15:00:00,8.64,8.65,8.62,8.64,503800.0,4.773,4.7785,4.7619,4.773,503800.0
2007-02-12 15:10:00,8.64,8.64,8.63,8.64,418900.0,4.773,4.773,4.7674,4.773,418900.0
2007-02-12 15:20:00,8.62,8.66,8.62,8.64,868600.0,4.7619,4.784,4.7619,4.773,868600.0
2007-02-12 15:30:00,8.63,8.65,8.63,8.65,293400.0,4.7674,4.7785,4.7674,4.7785,293400.0
2007-02-12 15:40:00,8.64,8.65,8.64,8.65,851900.0,4.773,4.7785,4.773,4.7785,851900.0
2007-02-12 15:50:00,8.64,8.67,8.63,8.66,2929200.0,4.773,4.7895,4.7674,4.784,2929200.0
2007-02-13 09:30:00,8.5,8.5,8.4,8.41,5761000.0,4.6956,4.6956,4.6404,4.6459,5761000.0
2007-02-13 09:40:00,8.42,8.46,8.4,8.42,2391300.0,4.6514,4.6735,4.6404,4.6514,2391300.0
2007-02-13 09:50:00,8.42,8.43,8.36,8.42,3833900.0,4.6514,4.657,4.6183,4.6514,3833900.0
2007-02-13 10:00:00,8.42,8.44,8.4,8.42,961000.0,4.6514,4.6625,4.6404,4.6514,961000.0
2007-02-13 10:10:00,8.42,8.43,8.41,8.42,978700.0,4.6514,4.657,4.6459,4.6514,978700.0
2007-02-13 10:20:00,8.42,8.44,8.4,8.43,3630100.0,4.6514,4.6625,4.6404,4.657,3630100.0
2007-02-13 10:30:00,8.43,8.44,8.4,8.42,1850500.0,4.657,4.6625,4.6404,4.6514,1850500.0
2007-02-13 10:40:00,8.42,8.48,8.41,8.44,1787100.0,4.6514,4.6846,4.6459,4.6625,1787100.0
2007-02-13 10:50:00,8.44,8.45,8.41,8.42,1104900.0,4.6625,4.668,4.6459,4.6514,1104900.0
2007-02-13 11:00:00,8.43,8.43,8.41,8.41,478800.0,4.657,4.657,4.6459,4.6459,478800.0
2007-02-13 11:10:00,8.42,8.43,8.41,8.43,602500.0,4.6514,4.657,4.6459,4.657,602500.0
2007-02-13 11:20:00,8.43,8.43,8.4,8.42,875900.0,4.657,4.657,4.6404,4.6514,875900.0
2007-02-13 11:30:00,8.41,8.45,8.41,8.45,815600.0,4.6459,4.668,4.6459,4.668,815600.0
2007-02-13 11:40:00,8.45,8.46,8.43,8.44,2002000.0,4.668,4.6735,4.657,4.6625,2002000.0
2007-02-13 11:50:00,8.43,8.44,8.43,8.43,217000.0,4.657,4.6625,4.657,4.657,217000.0
2007-02-13 12:00:00,8.43,8.44,8.42,8.42,512500.0,4.657,4.6625,4.6514,4.6514,512500.0
2007-02-13 12:10:00,8.42,8.43,8.4,8.42,732700.0,4.6514,4.657,4.6404,4.6514,732700.0
2007-02-13 12:20:00,8.42,8.42,8.4,8.41,606400.0,4.6514,4.6514,4.6404,4.6459,606400.0
2007-02-13 12:30:00,8.42,8.43,8.4,8.43,1072900.0,4.6514,4.657,4.6404,4.657,1072900.0
2007-02-13 12:40:00,8.42,8.44,8.42,8.42,608900.0,4.6514,4.6625,4.6514,4.6514,608900.0
2007-02-13 12:50:00,8.42,8.43,8.42,8.43,134800.0,4.6514,4.657,4.6514,4.657,134800.0
2007-02-13 13:00:00,8.42,8.43,8.42,8.43,191100.0,4.6514,4.657,4.6514,4.657,191100.0
2007-02-13 13:10:00,8.43,8.44,8.41,8.44,1519900.0,4.657,4.6625,4.6459,4.6625,1519900.0
2007-02-13 13:20:00,8.44,8.44,8.43,8.43,349300.0,4.6625,4.6625,4.657,4.657,349300.0
2007-02-13 13:30:00,8.43,8.44,8.42,8.43,204600.0,4.657,4.6625,4.6514,4.657,204600.0
2007-02-13 13:40:00,8.42,8.43,8.41,8.42,1225400.0,4.6514,4.657,4.6459,4.6514,1225400.0
2007-02-13 13:50:00,8.41,8.42,8.41,8.41,287400.0,4.6459,4.6514,4.6459,4.6459,287400.0
2007-02-13 14:00:00,8.41,8.43,8.41,8.41,745200.0,4.6459,4.657,4.6459,4.6459,745200.0
2007-02-13 14:10:00,8.41,8.42,8.4,8.41,372000.0,4.6459,4.6514,4.6404,4.6459,372000.0
2007-02-13 14:20:00,8.4,8.41,8.39,8.4,582400.0,4.6404,4.6459,4.6349,4.6404,582400.0
2007-02-13 14:30:00,8.4,8.42,8.39,8.42,788000.0,4.6404,4.6514,4.6349,4.6514,788000.0
2007-02-13 14:40:00,8.41,8.42,8.41,8.42,401800.0,4.6459,4.6514,4.6459,4.6514,401800.0
2007-02-13 14:50:00,8.41,8.43,8.41,8.42,942400.0,4.6459,4.657,4.6459,4.6514,942400.0
2007-02-13 15:00:00,8.43,8.43,8.42,8.43,159800.0,4.657,4.657,4.6514,4.657,159800.0
2007-02-13 15:10:00,8.42,8.44,8.4,8.42,11217800.0,4.6514,4.6625,4.6404,4.6514,11217800.0
2007-02-13 15:20:00,8.41,8.43,8.41,8.42,776600.0,4.6459,4.657,4.6459,4.6514,776600.0
2007-02-13 15:30:00,8.43,8.43,8.41,8.41,1012700.0,4.657,4.657,4.6459,4.6459,1012700.0
2007-02-13 15:40:00,8.42,8.45,8.4,8.44,2505500.0,4.6514,4.668,4.6404,4.6625,2505500.0
2007-02-13 15:50:00,8.44,8.45,8.43,8.45,2025200.0,4.6625,4.668,4.657,4.668,2025200.0
2007-02-14 09:30:00,8.45,8.5,8.44,8.49,5026900.0,4.668,4.6956,4.6625,4.6901,5026900.0
2007-02-14 09:40:00,8.49,8.53,8.48,8.51,1910800.0,4.6901,4.7122,4.6846,4.7012,1910800.0
2007-02-14 09:50:00,8.51,8.6,8.5,8.57,3433700.0,4.7012,4.7509,4.6956,4.7343,3433700.0
2007-02-14 10:00:00,8.57,8.65,8.56,8.62,3491600.0,4.7343,4.7785,4.7288,4.7619,3491600.0
2007-02-14 10:10:00,8.63,8.63,8.58,8.59,1695800.0,4.7674,4.7674,4.7398,4.7453,1695800.0
2007-02-14 10:20:00,8.59,8.61,8.56,8.57,3513300.0,4.7453,4.7564,4.7288,4.7343,3513300.0
2007-02-14 10:30:00,8.57,8.61,8.57,8.6,1466600.0,4.7343,4.7564,4.7343,4.7509,1466600.0
2007-02-14 10:40:00,8.59,8.61,8.58,8.59,707500.0,4.7453,4.7564,4.7398,4.7453,707500.0
2007-02-14 10:50:00,8.59,8.59,8.54,8.55,1472400.0,4.7453,4.7453,4.7177,4.7232,1472400.0
2007-02-14 11:00:00,8.55,8.55,8.54,8.54,919600.0,4.7232,4.7232,4.7177,4.7177,919600.0
2007-02-14 11:10:00,8.55,8.57,8.54,8.56,1939100.0,4.7232,4.7343,4.7177,4.7288,1939100.0
2007-02-14 11:20:00,8.56,8.56,8.54,8.55,1015200.0,4.7288,4.7288,4.7177,4.7232,1015200.0
2007-02-14 11:30:00,8.55,8.55,8.54,8.54,148500.0,4.7232,4.7232,4.7177,4.7177,148500.0
2007-02-14 11:40:00,8.54,8.55,8.53,8.54,3144500.0,4.7177,4.7232,4.7122,4.7177,3144500.0
2007-02-14 11:50:00,8.54,8.54,8.52,8.53,349600.0,4.7177,4.7177,4.7067,4.7122,349600.0
2007-02-14 12:00:00,8.53,8.53,8.52,8.52,1024000.0,4.7122,4.7122,4.7067,4.7067,1024000.0
2007-02-14 12:10:00,8.53,8.53,8.5,8.52,580800.0,4.7122,4.7122,4.6956,4.7067,580800.0
2007-02-14 12:20:00,8.52,8.52,8.51,8.51,437000.0,4.7067,4.7067,4.7012,4.7012,437000.0
2007-02-14 12:30:00,8.52,8.52,8.51,8.51,194600.0,4.7067,4.7067,4.7012,4.7012,194600.0
2007-02-14 12:40:00,8.52,8.52,8.51,8.52,1004000.0,4.7067,4.7067,4.7012,4.7067,1004000.0
2007-02-14 12:50:00,8.51,8.52,8.5,8.52,879400.0,4.7012,4.7067,4.6956,4.7067,879400.0
2007-02-14 13:00:00,8.52,8.52,8.5,8.52,462500.0,4.7067,4.7067,4.6956,4.7067,462500.0
2007-02-14 13:10:00,8.51,8.54,8.51,8.54,381700.0,4.7012,4.7177,4.7012,4.7177,381700.0
2007-02-14 13:20:00,8.53,8.54,8.49,8.51,1202200.0,4.7122,4.7177,4.6901,4.7012,1202200.0
2007-02-14 13:30:00,8.5,8.51,8.47,8.5,1297500.0,4.6956,4.7012,4.6791,4.6956,1297500.0
2007-02-14 13:40:00,8.5,8.53,8.49,8.52,487900.0,4.6956,4.7122,4.6901,4.7067,487900.0
2007-02-14 13:50:00,8.53,8.53,8.51,8.52,535800.0,4.7122,4.7122,4.7012,4.7067,535800.0
2007-02-14 14:00:00,8.52,8.52,8.48,8.48,348700.0,4.7067,4.7067,4.6846,4.6846,348700.0
2007-02-14 14:10:00,8.48,8.51,8.48,8.49,1415000.0,4.6846,4.7012,4.6846,4.6901,1415000.0
2007-02-14 14:20:00,8.49,8.53,8.47,8.5,1961100.0,4.6901,4.7122,4.6791,4.6956,1961100.0
2007-02-14 14:30:00,8.49,8.5,8.49,8.49,397600.0,4.6901,4.6956,4.6901,4.6901,397600.0
2007-02-14 14:40:00,8.49,8.5,8.48,8.5,1321900.0,4.6901,4.6956,4.6846,4.6956,1321900.0
2007-02-14 14:50:00,8.49,8.5,8.48,8.5,705700.0,4.6901,4.6956,4.6846,4.6956,705700.0
2007-02-14 15:00:00,8.5,8.51,8.48,8.49,1024900.0,4.6956,4.7012,4.6846,4.6901,1024900.0
2007-02-14 15:10:00,8.49,8.5,8.47,8.48,694600.0,4.6901,4.6956,4.6791,4.6846,694600.0
2007-02-14 15:20:00,8.47,8.49,8.47,8.48,677600.0,4.6791,4.6901,4.6791,4.6846,677600.0
2007-02-14 15:30:00,8.48,8.49,8.47,8.49,1092300.0,4.6846,4.6901,4.6791,4.6901,1092300.0
2007-02-14 15:40:00,8.49,8.53,8.48,8.5,1581300.0,4.6901,4.7122,4.6846,4.6956,1581300.0
2007-02-14 15:50:00,8.5,8.51,8.49,8.5,932900.0,4.6956,4.7012,4.6901,4.6956,932900.0
2007-02-15 09:30:00,8.55,8.59,8.52,8.53,1583200.0,4.7232,4.7453,4.7067,4.7122,1583200.0
2007-02-15 09:40:00,8.54,8.58,8.53,8.57,1088800.0,4.7177,4.7398,4.7122,4.7343,1088800.0
2007-02-15 09:50:00,8.56,8.57,8.52,8.54,982200.0,4.7288,4.7343,4.7067,4.7177,982200.0
2007-02-15 10:00:00,8.54,8.56,8.53,8.56,1042500.0,4.7177,4.7288,4.7122,4.7288,1042500.0
2007-02-15 10:10:00,8.56,8.56,8.55,8.56,245900.0,4.7288,4.7288,4.7232,4.7288,245900.0
2007-02-15 10:20:00,8.56,8.57,8.55,8.56,785700.0,4.7288,4.7343,4.7232,4.7288,785700.0
2007-02-15 10:30:00,8.56,8.56,8.55,8.56,128700.0,4.7288,4.7288,4.7232,4.7288,128700.0
2007-02-15 10:40:00,8.55,8.56,8.54,8.55,257100.0,4.7232,4.7288,4.7177,4.7232,257100.0
2007-02-15 10:50:00,8.55,8.55,8.54,8.54,187900.0,4.7232,4.7232,4.7177,4.7177,187900.0
2007-02-15 11:00:00,8.55,8.55,8.54,8.55,133600.0,4.7232,4.7232,4.7177,4.7232,133600.0
2007-02-15 11:10:00,8.55,8.55,8.54,8.54,316600.0,4.7232,4.7232,4.7177,4.7177,316600.0
2007-02-15 11:20:00,8.55,8.57,8.54,8.57,899800.0,4.7232,4.7343,4.7177,4.7343,899800.0
2007-02-15 11:30:00,8.57,8.57,8.56,8.57,269300.0,4.7343,4.7343,4.7288,4.7343,269300.0
2007-02-15 11:40:00,8.57,8.58,8.56,8.57,656400.0,4.7343,4.7398,4.7288,4.7343,656400.0
2007-02-15 11:50:00,8.57,8.57,8.56,8.57,268400.0,4.7343,4.7343,4.7288,4.7343,268400.0
2007-02-15 12:00:00,8.56,8.57,8.55,8.56,610400.0,4.7288,4.7343,4.7232,4.7288,610400.0
2007-02-15 12:10:00,8.56,8.56,8.54,8.55,235000.0,4.7288,4.7288,4.7177,4.7232,235000.0
2007-02-15 12:20:00,8.56,8.56,8.54,8.54,216600.0,4.7288,4.7288,4.7177,4.7177,216600.0
2007-02-15 12:30:00,8.54,8.55,8.54,8.54,325500.0,4.7177,4.7232,4.7177,4.7177,325500.0
2007-02-15 12:40:00,8.54,8.55,8.53,8.53,362400.0,4.7177,4.7232,4.7122,4.7122,362400.0
2007-02-15 12:50:00,8.54,8.54,8.52,8.52,1308500.0,4.7177,4.7177,4.7067,4.7067,1308500.0
2007-02-15 13:00:00,8.52,8.54,8.51,8.52,1914500.0,4.7067,4.7177,4.7012,4.7067,1914500.0
2007-02-15 13:10:00,8.52,8.53,8.52,8.52,491400.0,4.7067,4.7122,4.7067,4.7067,491400.0
2007-02-15 13:20:00,8.53,8.54,8.52,8.54,357200.0,4.7122,4.7177,4.7067,4.7177,357200.0
2007-02-15 13:30:00,8.53,8.56,8.53,8.53,1170500.0,4.7122,4.7288,4.7122,4.7122,1170500.0
2007-02-15 13:40:00,8.53,8.54,8.53,8.53,329100.0,4.7122,4.7177,4.7122,4.7122,329100.0
2007-02-15 13:50:00,8.54,8.56,8.53,8.55,999200.0,4.7177,4.7288,4.7122,4.7232,999200.0
2007-02-15 14:00:00,8.55,8.55,8.54,8.55,143700.0,4.7232,4.7232,4.7177,4.7232,143700.0
2007-02-15 14:10:00,8.55,8.55,8.54,8.55,231900.0,4.7232,4.7232,4.7177,4.7232,231900.0
2007-02-15 14:20:00,8.55,8.55,8.54,8.54,164400.0,4.7232,4.7232,4.7177,4.7177,164400.0
2007-02-15 14:30:00,8.55,8.55,8.54,8.55,213100.0,4.7232,4.7232,4.7177,4.7232,213100.0
2007-02-15 14:40:00,8.55,8.55,8.54,8.55,200900.0,4.7232,4.7232,4.7177,4.7232,200900.0
2007-02-15 14:50:00,8.55,8.57,8.54,8.57,626100.0,4.7232,4.7343,4.7177,4.7343,626100.0
2007-02-15 15:00:00,8.57,8.57,8.55,8.56,476300.0,4.7343,4.7343,4.7232,4.7288,476300.0
2007-02-15 15:10:00,8.55,8.56,8.55,8.56,261800.0,4.7232,4.7288,4.7232,4.7288,261800.0
2007-02-15 15:20:00,8.56,8.58,8.55,8.58,559900.0,4.7288,4.7398,4.7232,4.7398,559900.0
2007-02-15 15:30:00,8.58,8.61,8.57,8.6,1284300.0,4.7398,4.7564,4.7343,4.7509,1284300.0
2007-02-15 15:40:00,8.61,8.64,8.6,8.62,1407100.0,4.7564,4.773,4.7509,4.7619,1407100.0
2007-02-15 15:50:00,8.61,8.62,8.6,8.61,659900.0,4.7564,4.7619,4.7509,4.7564,659900.0
2007-02-16 09:30:00,8.54,8.6,8.52,8.56,1902000.0,4.7177,4.7509,4.7067,4.7288,1902000.0
2007-02-16 09:40:00,8.56,8.58,8.54,8.56,774600.0,4.7288,4.7398,4.7177,4.7288,774600.0
2007-02-16 09:50:00,8.56,8.57,8.53,8.54,1171000.0,4.7288,4.7343,4.7122,4.7177,1171000.0
2007-02-16 10:00:00,8.55,8.6,8.53,8.55,915300.0,4.7232,4.7509,4.7122,4.7232,915300.0
2007-02-16 10:10:00,8.56,8.56,8.54,8.55,323900.0,4.7288,4.7288,4.7177,4.7232,323900.0
2007-02-16 10:20:00,8.55,8.56,8.54,8.56,444500.0,4.7232,4.7288,4.7177,4.7288,444500.0
2007-02-16 10:30:00,8.56,8.57,8.52,8.53,852500.0,4.7288,4.7343,4.7067,4.7122,852500.0
2007-02-16 10:40:00,8.54,8.55,8.52,8.54,617200.0,4.7177,4.7232,4.7067,4.7177,617200.0
2007-02-16 10:50:00,8.54,8.56,8.53,8.55,593000.0,4.7177,4.7288,4.7122,4.7232,593000.0
2007-02-16 11:00:00,8.55,8.55,8.54,8.55,213100.0,4.7232,4.7232,4.7177,4.7232,213100.0
2007-02-16 11:10:00,8.55,8.56,8.54,8.56,403600.0,4.7232,4.7288,4.7177,4.7288,403600.0
2007-02-16 11:20:00,8.56,8.56,8.55,8.56,385000.0,4.7288,4.7288,4.7232,4.7288,385000.0
2007-02-16 11:30:00,8.56,8.63,8.55,8.63,2687000.0,4.7288,4.7674,4.7232,4.7674,2687000.0
2007-02-16 11:40:00,8.63,8.74,8.6,8.69,4536000.0,4.7674,4.8282,4.7509,4.8006,4536000.0
2007-02-16 11:50:00,8.69,8.72,8.65,8.69,1597100.0,4.8006,4.8172,4.7785,4.8006,1597100.0
2007-02-16 12:00:00,8.69,8.71,8.64,8.66,1271200.0,4.8006,4.8116,4.773,4.784,1271200.0
2007-02-16 12:10:00,8.65,8.68,8.65,8.65,272400.0,4.7785,4.7951,4.7785,4.7785,272400.0
2007-02-16 12:20:00,8.66,8.68,8.65,8.66,916400.0,4.784,4.7951,4.7785,4.784,916400.0
2007-02-16 12:30:00,8.66,8.66,8.64,8.64,414300.0,4.784,4.784,4.773,4.773,414300.0
2007-02-16 12:40:00,8.65,8.66,8.63,8.64,579400.0,4.7785,4.784,4.7674,4.773,579400.0
2007-02-16 12:50:00,8.64,8.66,8.64,8.64,303600.0,4.773,4.784,4.773,4.773,303600.0
2007-02-16 13:00:00,8.64,8.66,8.64,8.64,236700.0,4.773,4.784,4.773,4.773,236700.0
2007-02-16 13:10:00,8.64,8.65,8.63,8.65,217300.0,4.773,4.7785,4.7674,4.7785,217300.0
2007-02-16 13:20:00,8.64,8.68,8.63,8.64,608000.0,4.773,4.7951,4.7674,4.773,608000.0
2007-02-16 13:30:00,8.63,8.64,8.63,8.63,180500.0,4.7674,4.773,4.7674,4.7674,180500.0
2007-02-16 13:40:00,8.64,8.64,8.61,8.62,662000.0,4.773,4.773,4.7564,4.7619,662000.0
2007-02-16 13:50:00,8.61,8.63,8.61,8.63,216500.0,4.7564,4.7674,4.7564,4.7674,216500.0
2007-02-16 14:00:00,8.62,8.63,8.62,8.63,135500.0,4.7619,4.7674,4.7619,4.7674,135500.0
2007-02-16 14:10:00,8.62,8.63,8.6,8.62,393200.0,4.7619,4.7674,4.7509,4.7619,393200.0
2007-02-16 14:20:00,8.62,8.62,8.6,8.6,242000.0,4.7619,4.7619,4.7509,4.7509,242000.0
2007-02-16 14:30:00,8.6,8.61,8.58,8.58,605600.0,4.7509,4.7564,4.7398,4.7398,605600.0
2007-02-16 14:40:00,8.59,8.59,8.56,8.57,332800.0,4.7453,4.7453,4.7288,4.7343,332800.0
2007-02-16 14:50:00,8.56,8.58,8.55,8.58,619600.0,4.7288,4.7398,4.7232,4.7398,619600.0
2007-02-16 15:00:00,8.58,8.58,8.53,8.54,697000.0,4.7398,4.7398,4.7122,4.7177,697000.0
2007-02-16 15:10:00,8.54,8.55,8.52,8.54,1216700.0,4.7177,4.7232,4.7067,4.7177,1216700.0
2007-02-16 15:20:00,8.54,8.55,8.53,8.54,447800.0,4.7177,4.7232,4.7122,4.7177,447800.0
2007-02-16 15:30:00,8.54,8.55,8.53,8.55,352200.0,4.7177,4.7232,4.7122,4.7232,352200.0
2007-02-16 15:40:00,8.54,8.55,8.52,8.53,709200.0,4.7177,4.7232,4.7067,4.7122,709200.0
2007-02-16 15:50:00,8.52,8.54,8.51,8.53,1523400.0,4.7067,4.7177,4.7012,4.7122,1523400.0
2007-02-20 09:30:00,8.56,8.61,8.55,8.59,1240400.0,4.7288,4.7564,4.7232,4.7453,1240400.0
2007-02-20 09:40:00,8.59,8.69,8.59,8.64,1808200.0,4.7453,4.8006,4.7453,4.773,1808200.0
2007-02-20 09:50:00,8.65,8.65,8.56,8.57,1037900.0,4.7785,4.7785,4.7288,4.7343,1037900.0
2007-02-20 10:00:00,8.57,8.59,8.54,8.59,857400.0,4.7343,4.7453,4.7177,4.7453,857400.0
2007-02-20 10:10:00,8.58,8.59,8.55,8.58,522200.0,4.7398,4.7453,4.7232,4.7398,522200.0
2007-02-20 10:20:00,8.59,8.59,8.57,8.57,317700.0,4.7453,4.7453,4.7343,4.7343,317700.0
2007-02-20 10:30:00,8.57,8.58,8.55,8.56,668300.0,4.7343,4.7398,4.7232,4.7288,668300.0
2007-02-20 10:40:00,8.56,8.6,8.56,8.59,536800.0,4.7288,4.7509,4.7288,4.7453,536800.0
2007-02-20 10:50:00,8.59,8.59,8.57,8.58,552800.0,4.7453,4.7453,4.7343,4.7398,552800.0
2007-02-20 11:00:00,8.58,8.61,8.57,8.59,622800.0,4.7398,4.7564,4.7343,4.7453,622800.0
2007-02-20 11:10:00,8.6,8.6,8.58,8.6,741600.0,4.7509,4.7509,4.7398,4.7509,741600.0
2007-02-20 11:20:00,8.6,8.6,8.59,8.6,282500.0,4.7509,4.7509,4.7453,4.7509,282500.0
2007-02-20 11:30:00,8.59,8.63,8.59,8.62,1077900.0,4.7453,4.7674,4.7453,4.7619,1077900.0
2007-02-20 11:40:00,8.62,8.63,8.59,8.63,814000.0,4.7619,4.7674,4.7453,4.7674,814000.0
2007-02-20 11:50:00,8.62,8.64,8.62,8.64,287300.0,4.7619,4.773,4.7619,4.773,287300.0
2007-02-20 12:00:00,8.63,8.65,8.62,8.65,1190700.0,4.7674,4.7785,4.7619,4.7785,1190700.0
2007-02-20 12:10:00,8.65,8.66,8.63,8.64,406200.0,4.7785,4.784,4.7674,4.773,406200.0
2007-02-20 12:20:00,8.64,8.65,8.63,8.65,1216400.0,4.773,4.7785,4.7674,4.7785,1216400.0
2007-02-20 12:30:00,8.64,8.65,8.64,8.65,137000.0,4.773,4.7785,4.773,4.7785,137000.0
2007-02-20 12:40:00,8.65,8.65,8.63,8.64,298100.0,4.7785,4.7785,4.7674,4.773,298100.0
2007-02-20 12:50:00,8.63,8.65,8.63,8.64,232000.0,4.7674,4.7785,4.7674,4.773,232000.0
2007-02-20 13:00:00,8.65,8.67,8.64,8.66,1004100.0,4.7785,4.7895,4.773,4.784,1004100.0
2007-02-20 13:10:00,8.66,8.68,8.66,8.68,1653900.0,4.784,4.7951,4.784,4.7951,1653900.0
2007-02-20 13:20:00,8.68,8.68,8.66,8.67,332900.0,4.7951,4.7951,4.784,4.7895,332900.0
2007-02-20 13:30:00,8.67,8.69,8.66,8.69,542600.0,4.7895,4.8006,4.784,4.8006,542600.0
2007-02-20 13:40:00,8.68,8.69,8.67,8.67,329300.0,4.7951,4.8006,4.7895,4.7895,329300.0
2007-02-20 13:50:00,8.68,8.68,8.67,8.67,1839400.0,4.7951,4.7951,4.7895,4.7895,1839400.0
2007-02-20 14:00:00,8.67,8.68,8.67,8.68,262100.0,4.7895,4.7951,4.7895,4.7951,262100.0
2007-02-20 14:10:00,8.68,8.68,8.67,8.67,203000.0,4.7951,4.7951,4.7895,4.7895,203000.0
2007-02-20 14:20:00,8.68,8.68,8.67,8.68,870300.0,4.7951,4.7951,4.7895,4.7951,870300.0
2007-02-20 14:30:00,8.68,8.68,8.67,8.68,161700.0,4.7951,4.7951,4.7895,4.7951,161700.0
2007-02-20 14:40:00,8.68,8.68,8.67,8.68,460800.0,4.7951,4.7951,4.7895,4.7951,460800.0
2007-02-20 14:50:00,8.68,8.69,8.67,8.67,843500.0,4.7951,4.8006,4.7895,4.7895,843500.0
2007-02-20 15:00:00,8.67,8.68,8.67,8.68,211100.0,4.7895,4.7951,4.7895,4.7951,211100.0
2007-02-20 15:10:00,8.67,8.68,8.67,8.67,334900.0,4.7895,4.7951,4.7895,4.7895,334900.0
2007-02-20 15:20:00,8.67,8.68,8.67,8.68,269800.0,4.7895,4.7951,4.7895,4.7951,269800.0
2007-02-20 15:30:00,8.68,8.68,8.67,8.68,300100.0,4.7951,4.7951,4.7895,4.7951,300100.0
2007-02-20 15:40:00,8.68,8.68,8.67,8.67,613200.0,4.7951,4.7951,4.7895,4.7895,613200.0
2007-02-20 15:50:00,8.68,8.68,8.63,8.66,1412300.0,4.7951,4.7951,4.7674,4.784,1412300.0
2007-02-21 09:30:00,8.67,8.68,8.59,8.6,1803600.0,4.7895,4.7951,4.7453,4.7509,1803600.0
2007-02-21 09:40:00,8.6,8.62,8.55,8.59,1555400.0,4.7509,4.7619,4.7232,4.7453,1555400.0
2007-02-21 09:50:00,8.58,8.59,8.55,8.56,1330200.0,4.7398,4.7453,4.7232,4.7288,1330200.0
2007-02-21 10:00:00,8.56,8.57,8.56,8.56,398200.0,4.7288,4.7343,4.7288,4.7288,398200.0
2007-02-21 10:10:00,8.56,8.57,8.54,8.56,1236000.0,4.7288,4.7343,4.7177,4.7288,1236000.0
2007-02-21 10:20:00,8.57,8.57,8.54,8.55,1348400.0,4.7343,4.7343,4.7177,4.7232,1348400.0
2007-02-21 10:30:00,8.56,8.57,8.55,8.56,1385500.0,4.7288,4.7343,4.7232,4.7288,1385500.0
2007-02-21 10:40:00,8.56,8.56,8.53,8.55,1405500.0,4.7288,4.7288,4.7122,4.7232,1405500.0
2007-02-21 10:50:00,8.55,8.55,8.54,8.55,242300.0,4.7232,4.7232,4.7177,4.7232,242300.0
2007-02-21 11:00:00,8.55,8.55,8.51,8.54,1323300.0,4.7232,4.7232,4.7012,4.7177,1323300.0
2007-02-21 11:10:00,8.53,8.55,8.53,8.55,217000.0,4.7122,4.7232,4.7122,4.7232,217000.0
2007-02-21 11:20:00,8.55,8.55,8.53,8.55,508100.0,4.7232,4.7232,4.7122,4.7232,508100.0
2007-02-21 11:30:00,8.55,8.56,8.54,8.56,397200.0,4.7232,4.7288,4.7177,4.7288,397200.0
2007-02-21 11:40:00,8.55,8.56,8.55,8.56,164100.0,4.7232,4.7288,4.7232,4.7288,164100.0
2007-02-21 11:50:00,8.55,8.56,8.55,8.55,55300.0,4.7232,4.7288,4.7232,4.7232,55300.0
2007-02-21 12:00:00,8.55,8.56,8.54,8.54,691800.0,4.7232,4.7288,4.7177,4.7177,691800.0
2007-02-21 12:10:00,8.55,8.55,8.54,8.54,132400.0,4.7232,4.7232,4.7177,4.7177,132400.0
2007-02-21 12:20:00,8.55,8.55,8.51,8.53,1475600.0,4.7232,4.7232,4.7012,4.7122,1475600.0
2007-02-21 12:30:00,8.53,8.53,8.52,8.53,881800.0,4.7122,4.7122,4.7067,4.7122,881800.0
2007-02-21 12:40:00,8.52,8.54,8.52,8.53,362500.0,4.7067,4.7177,4.7067,4.7122,362500.0
2007-02-21 12:50:00,8.53,8.55,8.53,8.54,369800.0,4.7122,4.7232,4.7122,4.7177,369800.0
2007-02-21 13:00:00,8.55,8.55,8.53,8.55,344700.0,4.7232,4.7232,4.7122,4.7232,344700.0
2007-02-21 13:10:00,8.55,8.55,8.52,8.53,764800.0,4.7232,4.7232,4.7067,4.7122,764800.0
2007-02-21 13:20:00,8.54,8.54,8.52,8.53,202400.0,4.7177,4.7177,4.7067,4.7122,202400.0
2007-02-21 13:30:00,8.52,8.53,8.52,8.53,63100.0,4.7067,4.7122,4.7067,4.7122,63100.0
2007-02-21 13:40:00,8.53,8.53,8.52,8.53,121500.0,4.7122,4.7122,4.7067,4.7122,121500.0
2007-02-21 13:50:00,8.53,8.53,8.51,8.51,663800.0,4.7122,4.7122,4.7012,4.7012,663800.0
2007-02-21 14:00:00,8.51,8.52,8.5,8.51,687900.0,4.7012,4.7067,4.6956,4.7012,687900.0
2007-02-21 14:10:00,8.52,8.53,8.51,8.51,832500.0,4.7067,4.7122,4.7012,4.7012,832500.0
2007-02-21 14:20:00,8.52,8.52,8.48,8.52,1337400.0,4.7067,4.7067,4.6846,4.7067,1337400.0
2007-02-21 14:30:00,8.51,8.52,8.51,8.51,127400.0,4.7012,4.7067,4.7012,4.7012,127400.0
2007-02-21 14:40:00,8.51,8.52,8.48,8.49,1609600.0,4.7012,4.7067,4.6846,4.6901,1609600.0
2007-02-21 14:50:00,8.5,8.5,8.46,8.46,1331800.0,4.6956,4.6956,4.6735,4.6735,1331800.0
2007-02-21 15:00:00,8.46,8.49,8.45,8.46,1346600.0,4.6735,4.6901,4.668,4.6735,1346600.0
2007-02-21 15:10:00,8.46,8.47,8.43,8.43,1091700.0,4.6735,4.6791,4.657,4.657,1091700.0
2007-02-21 15:20:00,8.43,8.46,8.41,8.45,1977300.0,4.657,4.6735,4.6459,4.668,1977300.0
2007-02-21 15:30:00,8.45,8.45,8.43,8.45,721800.0,4.668,4.668,4.657,4.668,721800.0
2007-02-21 15:40:00,8.45,8.46,8.44,8.45,901700.0,4.668,4.6735,4.6625,4.668,901700.0
2007-02-21 15:50:00,8.46,8.47,8.45,8.47,1140000.0,4.6735,4.6791,4.668,4.6791,1140000.0
2007-02-22 09:30:00,8.48,8.5,8.44,8.49,908100.0,4.6846,4.6956,4.6625,4.6901,908100.0
2007-02-22 09:40:00,8.49,8.51,8.48,8.5,946400.0,4.6901,4.7012,4.6846,4.6956,946400.0
2007-02-22 09:50:00,8.5,8.53,8.5,8.51,341500.0,4.6956,4.7122,4.6956,4.7012,341500.0
2007-02-22 10:00:00,8.52,8.52,8.48,8.49,768700.0,4.7067,4.7067,4.6846,4.6901,768700.0
2007-02-22 10:10:00,8.5,8.51,8.47,8.48,706500.0,4.6956,4.7012,4.6791,4.6846,706500.0
2007-02-22 10:20:00,8.48,8.49,8.47,8.47,350300.0,4.6846,4.6901,4.6791,4.6791,350300.0
2007-02-22 10:30:00,8.47,8.48,8.47,8.47,108700.0,4.6791,4.6846,4.6791,4.6791,108700.0
2007-02-22 10:40:00,8.48,8.49,8.47,8.49,217500.0,4.6846,4.6901,4.6791,4.6901,217500.0
2007-02-22 10:50:00,8.49,8.49,8.47,8.48,259200.0,4.6901,4.6901,4.6791,4.6846,259200.0
2007-02-22 11:00:00,8.48,8.5,8.47,8.47,1988900.0,4.6846,4.6956,4.6791,4.6791,1988900.0
2007-02-22 11:10:00,8.47,8.49,8.47,8.47,306400.0,4.6791,4.6901,4.6791,4.6791,306400.0
2007-02-22 11:20:00,8.47,8.48,8.42,8.43,1013000.0,4.6791,4.6846,4.6514,4.657,1013000.0
2007-02-22 11:30:00,8.44,8.44,8.39,8.41,1133600.0,4.6625,4.6625,4.6349,4.6459,1133600.0
2007-02-22 11:40:00,8.41,8.43,8.39,8.4,883900.0,4.6459,4.657,4.6349,4.6404,883900.0
2007-02-22 11:50:00,8.39,8.4,8.37,8.38,830700.0,4.6349,4.6404,4.6238,4.6293,830700.0
2007-02-22 12:00:00,8.39,8.4,8.38,8.39,566400.0,4.6349,4.6404,4.6293,4.6349,566400.0
2007-02-22 12:10:00,8.4,8.4,8.39,8.39,246200.0,4.6404,4.6404,4.6349,4.6349,246200.0
2007-02-22 12:20:00,8.4,8.4,8.38,8.39,776400.0,4.6404,4.6404,4.6293,4.6349,776400.0
2007-02-22 12:30:00,8.4,8.4,8.39,8.4,369200.0,4.6404,4.6404,4.6349,4.6404,369200.0
2007-02-22 12:40:00,8.39,8.4,8.39,8.4,218900.0,4.6349,4.6404,4.6349,4.6404,218900.0
2007-02-22 12:50:00,8.39,8.4,8.39,8.39,95900.0,4.6349,4.6404,4.6349,4.6349,95900.0
2007-02-22 13:00:00,8.4,8.4,8.38,8.39,455700.0,4.6404,4.6404,4.6293,4.6349,455700.0
2007-02-22 13:10:00,8.39,8.39,8.38,8.39,73300.0,4.6349,4.6349,4.6293,4.6349,73300.0
2007-02-22 13:20:00,8.39,8.39,8.37,8.37,424200.0,4.6349,4.6349,4.6238,4.6238,424200.0
2007-02-22 13:30:00,8.38,8.38,8.36,8.37,804900.0,4.6293,4.6293,4.6183,4.6238,804900.0
2007-02-22 13:40:00,8.38,8.38,8.36,8.38,434200.0,4.6293,4.6293,4.6183,4.6293,434200.0
2007-02-22 13:50:00,8.38,8.38,8.37,8.38,254200.0,4.6293,4.6293,4.6238,4.6293,254200.0
2007-02-22 14:00:00,8.38,8.39,8.37,8.38,762300.0,4.6293,4.6349,4.6238,4.6293,762300.0
2007-02-22 14:10:00,8.38,8.39,8.36,8.37,776600.0,4.6293,4.6349,4.6183,4.6238,776600.0
2007-02-22 14:20:00,8.38,8.38,8.37,8.38,81300.0,4.6293,4.6293,4.6238,4.6293,81300.0
2007-02-22 14:30:00,8.37,8.38,8.35,8.37,904900.0,4.6238,4.6293,4.6128,4.6238,904900.0
2007-02-22 14:40:00,8.37,8.37,8.35,8.36,416000.0,4.6238,4.6238,4.6128,4.6183,416000.0
2007-02-22 14:50:00,8.36,8.36,8.34,8.35,2264700.0,4.6183,4.6183,4.6072,4.6128,2264700.0
2007-02-22 15:00:00,8.35,8.35,8.33,8.34,1121500.0,4.6128,4.6128,4.6017,4.6072,1121500.0
2007-02-22 15:10:00,8.34,8.35,8.32,8.34,638400.0,4.6072,4.6128,4.5962,4.6072,638400.0
2007-02-22 15:20:00,8.34,8.35,8.32,8.33,995200.0,4.6072,4.6128,4.5962,4.6017,995200.0
2007-02-22 15:30:00,8.32,8.35,8.32,8.34,873700.0,4.5962,4.6128,4.5962,4.6072,873700.0
2007-02-22 15:40:00,8.35,8.35,8.34,8.34,594200.0,4.6128,4.6128,4.6072,4.6072,594200.0
2007-02-22 15:50:00,8.34,8.36,8.33,8.36,1157200.0,4.6072,4.6183,4.6017,4.6183,1157200.0
2007-02-23 09:30:00,8.35,8.35,8.31,8.33,957500.0,4.6128,4.6128,4.5907,4.6017,957500.0
2007-02-23 09:40:00,8.33,8.35,8.31,8.33,537000.0,4.6017,4.6128,4.5907,4.6017,537000.0
2007-02-23 09:50:00,8.34,8.36,8.32,8.32,450400.0,4.6072,4.6183,4.5962,4.5962,450400.0
2007-02-23 10:00:00,8.32,8.33,8.25,8.31,1652500.0,4.5962,4.6017,4.5575,4.5907,1652500.0
2007-02-23 10:10:00,8.31,8.31,8.29,8.31,734600.0,4.5907,4.5907,4.5796,4.5907,734600.0
2007-02-23 10:20:00,8.31,8.31,8.28,8.29,536600.0,4.5907,4.5907,4.5741,4.5796,536600.0
2007-02-23 10:30:00,8.29,8.35,8.27,8.29,2411500.0,4.5796,4.6128,4.5686,4.5796,2411500.0
2007-02-23 10:40:00,8.29,8.32,8.27,8.27,1433500.0,4.5796,4.5962,4.5686,4.5686,1433500.0
2007-02-23 10:50:00,8.28,8.28,8.26,8.26,2816900.0,4.5741,4.5741,4.563,4.563,2816900.0
2007-02-23 11:00:00,8.26,8.28,8.25,8.25,746300.0,4.563,4.5741,4.5575,4.5575,746300.0
2007-02-23 11:10:00,8.26,8.26,8.25,8.26,1068000.0,4.563,4.563,4.5575,4.563,1068000.0
2007-02-23 11:20:00,8.26,8.27,8.25,8.26,637400.0,4.563,4.5686,4.5575,4.563,637400.0
2007-02-23 11:30:00,8.27,8.27,8.26,8.27,143500.0,4.5686,4.5686,4.563,4.5686,143500.0
2007-02-23 11:40:00,8.27,8.27,8.25,8.26,852300.0,4.5686,4.5686,4.5575,4.563,852300.0
2007-02-23 11:50:00,8.25,8.26,8.25,8.26,622200.0,4.5575,4.563,4.5575,4.563,622200.0
2007-02-23 12:00:00,8.26,8.27,8.25,8.26,420400.0,4.563,4.5686,4.5575,4.563,420400.0
2007-02-23 12:10:00,8.26,8.27,8.23,8.24,724400.0,4.563,4.5686,4.5465,4.552,724400.0
2007-02-23 12:20:00,8.23,8.25,8.22,8.25,1186100.0,4.5465,4.5575,4.5409,4.5575,1186100.0
2007-02-23 12:30:00,8.25,8.26,8.24,8.26,360500.0,4.5575,4.563,4.552,4.563,360500.0
2007-02-23 12:40:00,8.26,8.28,8.24,8.24,789300.0,4.563,4.5741,4.552,4.552,789300.0
2007-02-23 12:50:00,8.24,8.25,8.21,8.22,481000.0,4.552,4.5575,4.5354,4.5409,481000.0
2007-02-23 13:00:00,8.22,8.24,8.22,8.24,218200.0,4.5409,4.552,4.5409,4.552,218200.0
2007-02-23 13:10:00,8.24,8.25,8.23,8.24,266600.0,4.552,4.5575,4.5465,4.552,266600.0
2007-02-23 13:20:00,8.24,8.26,8.22,8.26,412600.0,4.552,4.563,4.5409,4.563,412600.0
2007-02-23 13:30:00,8.26,8.26,8.24,8.24,153900.0,4.563,4.563,4.552,4.552,153900.0
2007-02-23 13:40:00,8.25,8.26,8.24,8.25,271300.0,4.5575,4.563,4.552,4.5575,271300.0
2007-02-23 13:50:00,8.26,8.26,8.25,8.26,113900.0,4.563,4.563,4.5575,4.563,113900.0
2007-02-23 14:00:00,8.26,8.26,8.25,8.26,84400.0,4.563,4.563,4.5575,4.563,84400.0
2007-02-23 14:10:00,8.26,8.26,8.25,8.26,151100.0,4.563,4.563,4.5575,4.563,151100.0
2007-02-23 14:20:00,8.26,8.27,8.25,8.27,538500.0,4.563,4.5686,4.5575,4.5686,538500.0
2007-02-23 14:30:00,8.27,8.27,8.25,8.25,583500.0,4.5686,4.5686,4.5575,4.5575,583500.0
2007-02-23 14:40:00,8.25,8.26,8.25,8.26,148800.0,4.5575,4.563,4.5575,4.563,148800.0
2007-02-23 14:50:00,8.26,8.26,8.25,8.25,169800.0,4.563,4.563,4.5575,4.5575,169800.0
2007-02-23 15:00:00,8.26,8.27,8.25,8.26,406700.0,4.563,4.5686,4.5575,4.563,406700.0
2007-02-23 15:10:00,8.26,8.26,8.23,8.25,692200.0,4.563,4.563,4.5465,4.5575,692200.0
2007-02-23 15:20:00,8.24,8.26,8.24,8.25,285900.0,4.552,4.563,4.552,4.5575,285900.0
2007-02-23 15:30:00,8.25,8.28,8.25,8.28,702900.0,4.5575,4.5741,4.5575,4.5741,702900.0
2007-02-23 15:40:00,8.28,8.32,8.26,8.31,1554900.0,4.5741,4.5962,4.563,4.5907,1554900.0
2007-02-23 15:50:00,8.31,8.32,8.3,8.31,808400.0,4.5907,4.5962,4.5851,4.5907,808400.0
2007-02-26 09:30:00,8.31,8.34,8.3,8.32,1120700.0,4.5907,4.6072,4.5851,4.5962,1120700.0
2007-02-26 09:40:00,8.32,8.33,8.28,8.3,797500.0,4.5962,4.6017,4.5741,4.5851,797500.0
2007-02-26 09:50:00,8.31,8.31,8.27,8.28,272400.0,4.5907,4.5907,4.5686,4.5741,272400.0
2007-02-26 10:00:00,8.27,8.29,8.27,8.28,334900.0,4.5686,4.5796,4.5686,4.5741,334900.0
2007-02-26 10:10:00,8.29,8.29,8.27,8.29,313700.0,4.5796,4.5796,4.5686,4.5796,313700.0
2007-02-26 10:20:00,8.28,8.31,8.28,8.3,505900.0,4.5741,4.5907,4.5741,4.5851,505900.0
2007-02-26 10:30:00,8.3,8.31,8.29,8.29,386200.0,4.5851,4.5907,4.5796,4.5796,386200.0
2007-02-26 10:40:00,8.29,8.3,8.27,8.28,954800.0,4.5796,4.5851,4.5686,4.5741,954800.0
2007-02-26 10:50:00,8.28,8.29,8.27,8.27,410800.0,4.5741,4.5796,4.5686,4.5686,410800.0
2007-02-26 11:00:00,8.27,8.29,8.27,8.28,587300.0,4.5686,4.5796,4.5686,4.5741,587300.0
2007-02-26 11:10:00,8.29,8.3,8.24,8.26,1514700.0,4.5796,4.5851,4.552,4.563,1514700.0
2007-02-26 11:20:00,8.26,8.27,8.25,8.26,344000.0,4.563,4.5686,4.5575,4.563,344000.0
2007-02-26 11:30:00,8.25,8.26,8.24,8.25,200800.0,4.5575,4.563,4.552,4.5575,200800.0
2007-02-26 11:40:00,8.25,8.25,8.22,8.24,492800.0,4.5575,4.5575,4.5409,4.552,492800.0
2007-02-26 11:50:00,8.23,8.24,8.21,8.21,552000.0,4.5465,4.552,4.5354,4.5354,552000.0
2007-02-26 12:00:00,8.22,8.22,8.21,8.21,200400.0,4.5409,4.5409,4.5354,4.5354,200400.0
2007-02-26 12:10:00,8.21,8.22,8.2,8.21,427200.0,4.5354,4.5409,4.5299,4.5354,427200.0
2007-02-26 12:20:00,8.21,8.21,8.16,8.16,899900.0,4.5354,4.5354,4.5078,4.5078,899900.0
2007-02-26 12:30:00,8.17,8.17,8.15,8.16,449400.0,4.5133,4.5133,4.5023,4.5078,449400.0
2007-02-26 12:40:00,8.16,8.18,8.15,8.16,742000.0,4.5078,4.5189,4.5023,4.5078,742000.0
2007-02-26 12:50:00,8.16,8.17,8.16,8.17,400700.0,4.5078,4.5133,4.5078,4.5133,400700.0
2007-02-26 13:00:00,8.17,8.18,8.16,8.17,1785700.0,4.5133,4.5189,4.5078,4.5133,1785700.0
2007-02-26 13:10:00,8.18,8.19,8.17,8.19,864300.0,4.5189,4.5244,4.5133,4.5244,864300.0
2007-02-26 13:20:00,8.19,8.21,8.18,8.2,680800.0,4.5244,4.5354,4.5189,4.5299,680800.0
2007-02-26 13:30:00,8.19,8.2,8.18,8.19,154100.0,4.5244,4.5299,4.5189,4.5244,154100.0
2007-02-26 13:40:00,8.18,8.2,8.18,8.18,633000.0,4.5189,4.5299,4.5189,4.5189,633000.0
2007-02-26 13:50:00,8.19,8.2,8.18,8.2,247700.0,4.5244,4.5299,4.5189,4.5299,247700.0
2007-02-26 14:00:00,8.19,8.22,8.19,8.2,629000.0,4.5244,4.5409,4.5244,4.5299,629000.0
2007-02-26 14:10:00,8.2,8.22,8.2,8.22,293500.0,4.5299,4.5409,4.5299,4.5409,293500.0
2007-02-26 14:20:00,8.22,8.22,8.2,8.21,378500.0,4.5409,4.5409,4.5299,4.5354,378500.0
2007-02-26 14:30:00,8.21,8.25,8.21,8.25,658400.0,4.5354,4.5575,4.5354,4.5575,658400.0
2007-02-26 14:40:00,8.25,8.25,8.23,8.24,874800.0,4.5575,4.5575,4.5465,4.552,874800.0
2007-02-26 14:50:00,8.25,8.25,8.21,8.23,1010900.0,4.5575,4.5575,4.5354,4.5465,1010900.0
2007-02-26 15:00:00,8.23,8.25,8.22,8.24,1303200.0,4.5465,4.5575,4.5409,4.552,1303200.0
2007-02-26 15:10:00,8.24,8.3,8.23,8.3,1577100.0,4.552,4.5851,4.5465,4.5851,1577100.0
2007-02-26 15:20:00,8.3,8.3,8.27,8.29,452600.0,4.5851,4.5851,4.5686,4.5796,452600.0
2007-02-26 15:30:00,8.28,8.3,8.28,8.29,1141800.0,4.5741,4.5851,4.5741,4.5796,1141800.0
2007-02-26 15:40:00,8.29,8.29,8.27,8.28,530900.0,4.5796,4.5796,4.5686,4.5741,530900.0
2007-02-26 15:50:00,8.28,8.29,8.26,8.27,1302900.0,4.5741,4.5796,4.563,4.5686,1302900.0
2007-02-27 09:30:00,8.12,8.16,8.03,8.03,8135800.0,4.4857,4.5078,4.436,4.436,8135800.0
2007-02-27 09:40:00,8.04,8.14,7.96,8.02,3767600.0,4.4415,4.4968,4.3973,4.4305,3767600.0
2007-02-27 09:50:00,8.02,8.03,7.98,8.01,3253400.0,4.4305,4.436,4.4084,4.4249,3253400.0
2007-02-27 10:00:00,8.02,8.04,7.99,8.04,4914900.0,4.4305,4.4415,4.4139,4.4415,4914900.0
2007-02-27 10:10:00,8.04,8.07,8.01,8.05,1494400.0,4.4415,4.4581,4.4249,4.447,1494400.0
2007-02-27 10:20:00,8.06,8.06,8.01,8.02,755600.0,4.4526,4.4526,4.4249,4.4305,755600.0
2007-02-27 10:30:00,8.01,8.04,8.0,8.02,1840200.0,4.4249,4.4415,4.4194,4.4305,1840200.0
2007-02-27 10:40:00,8.03,8.03,8.01,8.01,456500.0,4.436,4.436,4.4249,4.4249,456500.0
2007-02-27 10:50:00,8.02,8.03,8.0,8.0,4266300.0,4.4305,4.436,4.4194,4.4194,4266300.0
2007-02-27 11:00:00,8.0,8.01,7.93,7.94,2425400.0,4.4194,4.4249,4.3807,4.3863,2425400.0
2007-02-27 11:10:00,7.95,7.95,7.93,7.94,1422700.0,4.3918,4.3918,4.3807,4.3863,1422700.0
2007-02-27 11:20:00,7.95,7.95,7.89,7.9,1249600.0,4.3918,4.3918,4.3586,4.3642,1249600.0
2007-02-27 11:30:00,7.9,7.93,7.88,7.93,1294100.0,4.3642,4.3807,4.3531,4.3807,1294100.0
2007-02-27 11:40:00,7.92,7.95,7.92,7.92,510200.0,4.3752,4.3918,4.3752,4.3752,510200.0
2007-02-27 11:50:00,7.93,7.93,7.91,7.92,668100.0,4.3807,4.3807,4.3697,4.3752,668100.0
2007-02-27 12:00:00,7.92,7.93,7.89,7.9,865200.0,4.3752,4.3807,4.3586,4.3642,865200.0
2007-02-27 12:10:00,7.89,7.89,7.85,7.86,1022800.0,4.3586,4.3586,4.3366,4.3421,1022800.0
2007-02-27 12:20:00,7.85,7.87,7.85,7.86,502100.0,4.3366,4.3476,4.3366,4.3421,502100.0
2007-02-27 12:30:00,7.86,7.91,7.86,7.91,1076900.0,4.3421,4.3697,4.3421,4.3697,1076900.0
2007-02-27 12:40:00,7.91,7.92,7.89,7.9,2623900.0,4.3697,4.3752,4.3586,4.3642,2623900.0
2007-02-27 12:50:00,7.91,7.91,7.88,7.89,862700.0,4.3697,4.3697,4.3531,4.3586,862700.0
2007-02-27 13:00:00,7.88,7.9,7.86,7.87,1206700.0,4.3531,4.3642,4.3421,4.3476,1206700.0
2007-02-27 13:10:00,7.86,7.87,7.85,7.86,771900.0,4.3421,4.3476,4.3366,4.3421,771900.0
2007-02-27 13:20:00,7.86,7.86,7.84,7.84,1099800.0,4.3421,4.3421,4.331,4.331,1099800.0
2007-02-27 13:30:00,7.84,7.85,7.83,7.85,661000.0,4.331,4.3366,4.3255,4.3366,661000.0
2007-02-27 13:40:00,7.85,7.85,7.81,7.83,1546700.0,4.3366,4.3366,4.3145,4.3255,1546700.0
2007-02-27 13:50:00,7.83,7.84,7.8,7.81,2319600.0,4.3255,4.331,4.3089,4.3145,2319600.0
2007-02-27 14:00:00,7.81,8.03,7.75,7.76,1589800.0,4.3145,4.436,4.2813,4.2868,1589800.0
2007-02-27 14:10:00,7.77,7.77,7.75,7.76,1126100.0,4.2924,4.2924,4.2813,4.2868,1126100.0
2007-02-27 14:20:00,7.77,7.78,7.75,7.75,1100100.0,4.2924,4.2979,4.2813,4.2813,1100100.0
2007-02-27 14:30:00,7.76,7.77,7.75,7.77,772400.0,4.2868,4.2924,4.2813,4.2924,772400.0
2007-02-27 14:40:00,7.76,7.78,7.76,7.77,987400.0,4.2868,4.2979,4.2868,4.2924,987400.0
2007-02-27 14:50:00,7.76,7.78,7.74,7.76,2858600.0,4.2868,4.2979,4.2758,4.2868,2858600.0
2007-02-27 15:00:00,7.75,7.76,7.6,7.69,2840700.0,4.2813,4.2868,4.1984,4.2482,2840700.0
2007-02-27 15:10:00,7.68,7.76,7.67,7.74,2355600.0,4.2426,4.2868,4.2371,4.2758,2355600.0
2007-02-27 15:20:00,7.74,7.79,7.73,7.74,3480400.0,4.2758,4.3034,4.2703,4.2758,3480400.0
2007-02-27 15:30:00,7.74,7.79,7.73,7.78,3341600.0,4.2758,4.3034,4.2703,4.2979,3341600.0
2007-02-27 15:40:00,7.78,7.8,7.75,7.78,1955700.0,4.2979,4.3089,4.2813,4.2979,1955700.0
2007-02-27 15:50:00,7.78,7.81,7.76,7.79,3001400.0,4.2979,4.3145,4.2868,4.3034,3001400.0
2007-02-28 09:30:00,7.9,7.98,7.78,7.95,3643500.0,4.3642,4.4084,4.2979,4.3918,3643500.0
2007-02-28 09:40:00,7.96,7.97,7.78,7.8,3050700.0,4.3973,4.4028,4.2979,4.3089,3050700.0
2007-02-28 09:50:00,7.89,7.89,7.78,7.79,3361000.0,4.3586,4.3586,4.2979,4.3034,3361000.0
2007-02-28 10:00:00,7.8,7.83,7.75,7.8,2107100.0,4.3089,4.3255,4.2813,4.3089,2107100.0
2007-02-28 10:10:00,7.8,7.82,7.76,7.79,1077700.0,4.3089,4.32,4.2868,4.3034,1077700.0
2007-02-28 10:20:00,7.82,7.86,7.78,7.86,2207600.0,4.32,4.3421,4.2979,4.3421,2207600.0
2007-02-28 10:30:00,7.86,7.88,7.8,7.81,1561300.0,4.3421,4.3531,4.3089,4.3145,1561300.0
2007-02-28 10:40:00,7.81,7.92,7.81,7.89,1633700.0,4.3145,4.3752,4.3145,4.3586,1633700.0
2007-02-28 10:50:00,7.9,7.92,7.85,7.91,4796100.0,4.3642,4.3752,4.3366,4.3697,4796100.0
2007-02-28 11:00:00,7.91,7.92,7.87,7.92,758800.0,4.3697,4.3752,4.3476,4.3752,758800.0
2007-02-28 11:10:00,7.91,8.0,7.89,7.97,6276900.0,4.3697,4.4194,4.3586,4.4028,6276900.0
2007-02-28 11:20:00,7.91,7.98,7.9,7.94,1075500.0,4.3697,4.4084,4.3642,4.3863,1075500.0
2007-02-28 11:30:00,7.94,7.98,7.91,7.97,1438100.0,4.3863,4.4084,4.3697,4.4028,1438100.0
2007-02-28 11:40:00,7.97,7.98,7.94,7.95,843500.0,4.4028,4.4084,4.3863,4.3918,843500.0
2007-02-28 11:50:00,7.95,7.97,7.94,7.95,712600.0,4.3918,4.4028,4.3863,4.3918,712600.0
2007-02-28 12:00:00,7.94,7.95,7.91,7.94,644000.0,4.3863,4.3918,4.3697,4.3863,644000.0
2007-02-28 12:10:00,7.92,7.94,7.91,7.92,317800.0,4.3752,4.3863,4.3697,4.3752,317800.0
2007-02-28 12:20:00,7.91,7.94,7.91,7.93,724400.0,4.3697,4.3863,4.3697,4.3807,724400.0
2007-02-28 12:30:00,7.93,7.94,7.91,7.91,377500.0,4.3807,4.3863,4.3697,4.3697,377500.0
2007-02-28 12:40:00,7.92,7.93,7.91,7.92,271900.0,4.3752,4.3807,4.3697,4.3752,271900.0
2007-02-28 12:50:00,7.92,7.93,7.92,7.92,181000.0,4.3752,4.3807,4.3752,4.3752,181000.0
2007-02-28 13:00:00,7.92,7.92,7.91,7.91,159000.0,4.3752,4.3752,4.3697,4.3697,159000.0
2007-02-28 13:10:00,7.91,7.92,7.91,7.91,171800.0,4.3697,4.3752,4.3697,4.3697,171800.0
2007-02-28 13:20:00,7.91,7.93,7.91,7.92,319400.0,4.3697,4.3807,4.3697,4.3752,319400.0
2007-02-28 13:30:00,7.93,7.96,7.92,7.95,882300.0,4.3807,4.3973,4.3752,4.3918,882300.0
2007-02-28 13:40:00,7.95,7.96,7.94,7.95,1413000.0,4.3918,4.3973,4.3863,4.3918,1413000.0
2007-02-28 13:50:00,7.95,7.96,7.93,7.93,1269600.0,4.3918,4.3973,4.3807,4.3807,1269600.0
2007-02-28 14:00:00,7.93,7.95,7.93,7.93,507100.0,4.3807,4.3918,4.3807,4.3807,507100.0
2007-02-28 14:10:00,7.93,7.95,7.93,7.94,784800.0,4.3807,4.3918,4.3807,4.3863,784800.0
2007-02-28 14:20:00,7.94,7.94,7.92,7.93,536200.0,4.3863,4.3863,4.3752,4.3807,536200.0
2007-02-28 14:30:00,7.92,7.94,7.91,7.92,997600.0,4.3752,4.3863,4.3697,4.3752,997600.0
2007-02-28 14:40:00,7.92,7.93,7.91,7.92,986900.0,4.3752,4.3807,4.3697,4.3752,986900.0
2007-02-28 14:50:00,7.92,7.93,7.9,7.9,478700.0,4.3752,4.3807,4.3642,4.3642,478700.0
2007-02-28 15:00:00,7.91,7.92,7.89,7.9,874700.0,4.3697,4.3752,4.3586,4.3642,874700.0
2007-02-28 15:10:00,7.9,7.93,7.9,7.92,1576300.0,4.3642,4.3807,4.3642,4.3752,1576300.0
2007-02-28 15:20:00,7.92,7.93,7.91,7.92,545200.0,4.3752,4.3807,4.3697,4.3752,545200.0
2007-02-28 15:30:00,7.92,7.93,7.88,7.88,1054700.0,4.3752,4.3807,4.3531,4.3531,1054700.0
2007-02-28 15:40:00,7.89,7.91,7.88,7.91,717000.0,4.3586,4.3697,4.3531,4.3697,717000.0
2007-02-28 15:50:00,7.9,7.93,7.9,7.92,1670800.0,4.3642,4.3807,4.3642,4.3752,1670800.0
2007-03-01 09:30:00,7.77,7.79,7.68,7.69,3583500.0,4.2924,4.3034,4.2426,4.2482,3583500.0
2007-03-01 09:40:00,7.69,7.72,7.65,7.66,2364900.0,4.2482,4.2647,4.2261,4.2316,2364900.0
2007-03-01 09:50:00,7.66,7.68,7.64,7.68,2998500.0,4.2316,4.2426,4.2205,4.2426,2998500.0
2007-03-01 10:00:00,7.67,7.71,7.64,7.7,2098600.0,4.2371,4.2592,4.2205,4.2537,2098600.0
2007-03-01 10:10:00,7.71,7.75,7.67,7.75,2508500.0,4.2592,4.2813,4.2371,4.2813,2508500.0
2007-03-01 10:20:00,7.75,7.78,7.68,7.77,2278300.0,4.2813,4.2979,4.2426,4.2924,2278300.0
2007-03-01 10:30:00,7.77,7.8,7.71,7.77,2561600.0,4.2924,4.3089,4.2592,4.2924,2561600.0
2007-03-01 10:40:00,7.78,7.87,7.73,7.76,1522300.0,4.2979,4.3476,4.2703,4.2868,1522300.0
2007-03-01 10:50:00,7.85,7.89,7.76,7.89,1612700.0,4.3366,4.3586,4.2868,4.3586,1612700.0
2007-03-01 11:00:00,7.89,7.89,7.77,7.84,1095800.0,4.3586,4.3586,4.2924,4.331,1095800.0
2007-03-01 11:10:00,7.84,7.9,7.83,7.89,834500.0,4.331,4.3642,4.3255,4.3586,834500.0
2007-03-01 11:20:00,7.89,7.9,7.85,7.85,564600.0,4.3586,4.3642,4.3366,4.3366,564600.0
2007-03-01 11:30:00,7.87,7.89,7.84,7.86,512100.0,4.3476,4.3586,4.331,4.3421,512100.0
2007-03-01 11:40:00,7.86,7.89,7.82,7.87,728700.0,4.3421,4.3586,4.32,4.3476,728700.0
2007-03-01 11:50:00,7.83,7.87,7.83,7.84,399300.0,4.3255,4.3476,4.3255,4.331,399300.0
2007-03-01 12:00:00,7.84,7.88,7.83,7.83,843100.0,4.331,4.3531,4.3255,4.3255,843100.0
2007-03-01 12:10:00,7.83,7.88,7.83,7.86,1056600.0,4.3255,4.3531,4.3255,4.3421,1056600.0
2007-03-01 12:20:00,7.85,7.89,7.84,7.87,1667900.0,4.3366,4.3586,4.331,4.3476,1667900.0
2007-03-01 12:30:00,7.87,7.87,7.85,7.86,361500.0,4.3476,4.3476,4.3366,4.3421,361500.0
2007-03-01 12:40:00,7.85,7.86,7.85,7.86,110700.0,4.3366,4.3421,4.3366,4.3421,110700.0
2007-03-01 12:50:00,7.86,7.87,7.85,7.86,848800.0,4.3421,4.3476,4.3366,4.3421,848800.0
2007-03-01 13:00:00,7.86,7.86,7.85,7.86,142300.0,4.3421,4.3421,4.3366,4.3421,142300.0
2007-03-01 13:10:00,7.86,7.87,7.84,7.85,1535000.0,4.3421,4.3476,4.331,4.3366,1535000.0
2007-03-01 13:20:00,7.85,7.87,7.85,7.86,1915800.0,4.3366,4.3476,4.3366,4.3421,1915800.0
2007-03-01 13:30:00,7.86,7.86,7.85,7.85,126800.0,4.3421,4.3421,4.3366,4.3366,126800.0
2007-03-01 13:40:00,7.85,7.87,7.85,7.86,805100.0,4.3366,4.3476,4.3366,4.3421,805100.0
2007-03-01 13:50:00,7.86,7.9,7.85,7.88,1538400.0,4.3421,4.3642,4.3366,4.3531,1538400.0
2007-03-01 14:00:00,7.88,7.95,7.87,7.93,1993600.0,4.3531,4.3918,4.3476,4.3807,1993600.0
2007-03-01 14:10:00,7.93,7.95,7.92,7.94,2980900.0,4.3807,4.3918,4.3752,4.3863,2980900.0
2007-03-01 14:20:00,7.94,7.95,7.92,7.92,687400.0,4.3863,4.3918,4.3752,4.3752,687400.0
2007-03-01 14:30:00,7.91,7.92,7.87,7.88,854800.0,4.3697,4.3752,4.3476,4.3531,854800.0
2007-03-01 14:40:00,7.88,7.88,7.85,7.86,771600.0,4.3531,4.3531,4.3366,4.3421,771600.0
2007-03-01 14:50:00,7.86,7.87,7.8,7.81,4161900.0,4.3421,4.3476,4.3089,4.3145,4161900.0
2007-03-01 15:00:00,7.81,7.83,7.79,7.82,1384400.0,4.3145,4.3255,4.3034,4.32,1384400.0
2007-03-01 15:10:00,7.82,7.83,7.8,7.83,685600.0,4.32,4.3255,4.3089,4.3255,685600.0
2007-03-01 15:20:00,7.83,7.83,7.75,7.76,1472300.0,4.3255,4.3255,4.2813,4.2868,1472300.0
2007-03-01 15:30:00,7.76,7.8,7.75,7.78,2567600.0,4.2868,4.3089,4.2813,4.2979,2567600.0
2007-03-01 15:40:00,7.79,7.79,7.75,7.77,1068000.0,4.3034,4.3034,4.2813,4.2924,1068000.0
2007-03-01 15:50:00,7.77,7.78,7.75,7.77,2959600.0,4.2924,4.2979,4.2813,4.2924,2959600.0
2007-03-02 09:30:00,7.75,7.77,7.69,7.72,897700.0,4.2813,4.2924,4.2482,4.2647,897700.0
2007-03-02 09:40:00,7.73,7.77,7.71,7.72,3074200.0,4.2703,4.2924,4.2592,4.2647,3074200.0
2007-03-02 09:50:00,7.72,8.26,7.67,7.69,1306000.0,4.2647,4.563,4.2371,4.2482,1306000.0
2007-03-02 10:00:00,7.69,7.73,7.68,7.73,1551400.0,4.2482,4.2703,4.2426,4.2703,1551400.0
2007-03-02 10:10:00,7.73,7.77,7.72,7.74,2176800.0,4.2703,4.2924,4.2647,4.2758,2176800.0
2007-03-02 10:20:00,7.74,7.77,7.69,7.7,1580800.0,4.2758,4.2924,4.2482,4.2537,1580800.0
2007-03-02 10:30:00,7.7,7.72,7.7,7.72,1313200.0,4.2537,4.2647,4.2537,4.2647,1313200.0
2007-03-02 10:40:00,7.71,7.74,7.71,7.74,379500.0,4.2592,4.2758,4.2592,4.2758,379500.0
2007-03-02 10:50:00,7.74,7.75,7.73,7.74,352900.0,4.2758,4.2813,4.2703,4.2758,352900.0
2007-03-02 11:00:00,7.73,7.74,7.73,7.73,90400.0,4.2703,4.2758,4.2703,4.2703,90400.0
2007-03-02 11:10:00,7.73,7.74,7.71,7.72,876400.0,4.2703,4.2758,4.2592,4.2647,876400.0
2007-03-02 11:20:00,7.73,7.73,7.71,7.72,303800.0,4.2703,4.2703,4.2592,4.2647,303800.0
2007-03-02 11:30:00,7.72,7.74,7.72,7.72,884000.0,4.2647,4.2758,4.2647,4.2647,884000.0
2007-03-02 11:40:00,7.73,7.75,7.72,7.72,1527400.0,4.2703,4.2813,4.2647,4.2647,1527400.0
2007-03-02 11:50:00,7.72,7.73,7.71,7.72,294700.0,4.2647,4.2703,4.2592,4.2647,294700.0
2007-03-02 12:00:00,7.72,7.75,7.71,7.73,1224100.0,4.2647,4.2813,4.2592,4.2703,1224100.0
2007-03-02 12:10:00,7.72,7.73,7.71,7.71,402600.0,4.2647,4.2703,4.2592,4.2592,402600.0
2007-03-02 12:20:00,7.71,7.72,7.7,7.7,519200.0,4.2592,4.2647,4.2537,4.2537,519200.0
2007-03-02 12:30:00,7.7,7.71,7.68,7.7,1050300.0,4.2537,4.2592,4.2426,4.2537,1050300.0
2007-03-02 12:40:00,7.7,7.71,7.68,7.68,1197800.0,4.2537,4.2592,4.2426,4.2426,1197800.0
2007-03-02 12:50:00,7.68,7.71,7.68,7.7,1359000.0,4.2426,4.2592,4.2426,4.2537,1359000.0
2007-03-02 13:00:00,7.71,7.72,7.69,7.71,1194900.0,4.2592,4.2647,4.2482,4.2592,1194900.0
2007-03-02 13:10:00,7.71,7.72,7.71,7.71,731500.0,4.2592,4.2647,4.2592,4.2592,731500.0
2007-03-02 13:20:00,7.71,7.71,7.65,7.65,3745700.0,4.2592,4.2592,4.2261,4.2261,3745700.0
2007-03-02 13:30:00,7.66,7.68,7.63,7.68,2818100.0,4.2316,4.2426,4.215,4.2426,2818100.0
2007-03-02 13:40:00,7.68,7.68,7.66,7.67,430500.0,4.2426,4.2426,4.2316,4.2371,430500.0
2007-03-02 13:50:00,7.67,7.68,7.66,7.66,696100.0,4.2371,4.2426,4.2316,4.2316,696100.0
2007-03-02 14:00:00,7.67,7.7,7.63,7.65,1331700.0,4.2371,4.2537,4.215,4.2261,1331700.0
2007-03-02 14:10:00,7.65,7.66,7.62,7.63,806100.0,4.2261,4.2316,4.2095,4.215,806100.0
2007-03-02 14:20:00,7.63,7.64,7.6,7.62,2722100.0,4.215,4.2205,4.1984,4.2095,2722100.0
2007-03-02 14:30:00,7.61,7.64,7.61,7.63,557800.0,4.204,4.2205,4.204,4.215,557800.0
2007-03-02 14:40:00,7.63,7.67,7.62,7.64,698900.0,4.215,4.2371,4.2095,4.2205,698900.0
2007-03-02 14:50:00,7.63,7.64,7.62,7.62,270700.0,4.215,4.2205,4.2095,4.2095,270700.0
2007-03-02 15:00:00,7.63,7.65,7.62,7.62,744500.0,4.215,4.2261,4.2095,4.2095,744500.0
2007-03-02 15:10:00,7.63,7.65,7.62,7.65,752700.0,4.215,4.2261,4.2095,4.2261,752700.0
2007-03-02 15:20:00,7.65,7.65,7.62,7.63,450800.0,4.2261,4.2261,4.2095,4.215,450800.0
2007-03-02 15:30:00,7.62,7.63,7.61,7.62,480400.0,4.2095,4.215,4.204,4.2095,480400.0
2007-03-02 15:40:00,7.62,7.62,7.61,7.61,563200.0,4.2095,4.2095,4.204,4.204,563200.0
2007-03-02 15:50:00,7.62,7.62,7.59,7.59,1268500.0,4.2095,4.2095,4.1929,4.1929,1268500.0
2007-03-05 09:30:00,7.52,7.55,7.45,7.52,4836600.0,4.1543,4.1708,4.1156,4.1543,4836600.0
2007-03-05 09:40:00,7.52,7.6,7.51,7.53,1497400.0,4.1543,4.1984,4.1487,4.1598,1497400.0
2007-03-05 09:50:00,7.52,7.55,7.5,7.51,2660100.0,4.1543,4.1708,4.1432,4.1487,2660100.0
2007-03-05 10:00:00,7.51,7.53,7.48,7.51,1420700.0,4.1487,4.1598,4.1322,4.1487,1420700.0
2007-03-05 10:10:00,7.52,7.6,7.52,7.58,2358400.0,4.1543,4.1984,4.1543,4.1874,2358400.0
2007-03-05 10:20:00,7.57,7.58,7.55,7.56,773100.0,4.1819,4.1874,4.1708,4.1763,773100.0
2007-03-05 10:30:00,7.56,7.6,7.56,7.59,3259800.0,4.1763,4.1984,4.1763,4.1929,3259800.0
2007-03-05 10:40:00,7.59,7.6,7.57,7.57,406000.0,4.1929,4.1984,4.1819,4.1819,406000.0
2007-03-05 10:50:00,7.57,7.58,7.57,7.58,296100.0,4.1819,4.1874,4.1819,4.1874,296100.0
2007-03-05 11:00:00,7.58,7.6,7.57,7.6,1201900.0,4.1874,4.1984,4.1819,4.1984,1201900.0
2007-03-05 11:10:00,7.6,7.61,7.59,7.6,612300.0,4.1984,4.204,4.1929,4.1984,612300.0
2007-03-05 11:20:00,7.59,7.62,7.59,7.62,1198400.0,4.1929,4.2095,4.1929,4.2095,1198400.0
2007-03-05 11:30:00,7.62,7.62,7.58,7.6,644200.0,4.2095,4.2095,4.1874,4.1984,644200.0
2007-03-05 11:40:00,7.61,7.62,7.59,7.6,555400.0,4.204,4.2095,4.1929,4.1984,555400.0
2007-03-05 11:50:00,7.61,7.61,7.54,7.55,1584900.0,4.204,4.204,4.1653,4.1708,1584900.0
2007-03-05 12:00:00,7.55,7.59,7.55,7.58,719700.0,4.1708,4.1929,4.1708,4.1874,719700.0
2007-03-05 12:10:00,7.59,7.59,7.57,7.57,223900.0,4.1929,4.1929,4.1819,4.1819,223900.0
2007-03-05 12:20:00,7.57,7.59,7.57,7.58,740000.0,4.1819,4.1929,4.1819,4.1874,740000.0
2007-03-05 12:30:00,7.58,7.59,7.55,7.58,3775600.0,4.1874,4.1929,4.1708,4.1874,3775600.0
2007-03-05 12:40:00,7.57,7.65,7.57,7.64,3892500.0,4.1819,4.2261,4.1819,4.2205,3892500.0
2007-03-05 12:50:00,7.64,7.65,7.6,7.6,374900.0,4.2205,4.2261,4.1984,4.1984,374900.0
2007-03-05 13:00:00,7.61,7.61,7.59,7.59,271800.0,4.204,4.204,4.1929,4.1929,271800.0
2007-03-05 13:10:00,7.59,7.6,7.58,7.59,142800.0,4.1929,4.1984,4.1874,4.1929,142800.0
2007-03-05 13:20:00,7.58,7.59,7.57,7.59,893400.0,4.1874,4.1929,4.1819,4.1929,893400.0
2007-03-05 13:30:00,7.59,7.59,7.57,7.59,403000.0,4.1929,4.1929,4.1819,4.1929,403000.0
2007-03-05 13:40:00,7.59,7.63,7.58,7.62,634000.0,4.1929,4.215,4.1874,4.2095,634000.0
2007-03-05 13:50:00,7.62,7.63,7.61,7.61,394000.0,4.2095,4.215,4.204,4.204,394000.0
2007-03-05 14:00:00,7.61,7.63,7.61,7.62,249700.0,4.204,4.215,4.204,4.2095,249700.0
2007-03-05 14:10:00,7.63,7.63,7.61,7.61,1457700.0,4.215,4.215,4.204,4.204,1457700.0
2007-03-05 14:20:00,7.61,7.62,7.61,7.61,216900.0,4.204,4.2095,4.204,4.204,216900.0
2007-03-05 14:30:00,7.61,7.62,7.61,7.61,113500.0,4.204,4.2095,4.204,4.204,113500.0
2007-03-05 14:40:00,7.62,7.62,7.61,7.61,188100.0,4.2095,4.2095,4.204,4.204,188100.0
2007-03-05 14:50:00,7.62,7.63,7.61,7.62,324100.0,4.2095,4.215,4.204,4.2095,324100.0
2007-03-05 15:00:00,7.62,7.63,7.6,7.6,682000.0,4.2095,4.215,4.1984,4.1984,682000.0
2007-03-05 15:10:00,7.6,7.62,7.59,7.61,1741100.0,4.1984,4.2095,4.1929,4.204,1741100.0
2007-03-05 15:20:00,7.6,7.61,7.6,7.6,407900.0,4.1984,4.204,4.1984,4.1984,407900.0
2007-03-05 15:30:00,7.6,7.61,7.57,7.59,1995400.0,4.1984,4.204,4.1819,4.1929,1995400.0
2007-03-05 15:40:00,7.58,7.61,7.57,7.6,2002800.0,4.1874,4.204,4.1819,4.1984,2002800.0
2007-03-05 15:50:00,7.6,7.62,7.58,7.58,1840600.0,4.1984,4.2095,4.1874,4.1874,1840600.0
2007-03-06 09:30:00,7.67,7.7,7.62,7.65,3526700.0,4.2371,4.2537,4.2095,4.2261,3526700.0
2007-03-06 09:40:00,7.68,7.68,7.6,7.61,3409200.0,4.2426,4.2426,4.1984,4.204,3409200.0
2007-03-06 09:50:00,7.6,7.63,7.54,7.57,5254800.0,4.1984,4.215,4.1653,4.1819,5254800.0
2007-03-06 10:00:00,7.56,7.57,7.53,7.54,3495000.0,4.1763,4.1819,4.1598,4.1653,3495000.0
2007-03-06 10:10:00,7.53,7.55,7.52,7.55,1002600.0,4.1598,4.1708,4.1543,4.1708,1002600.0
2007-03-06 10:20:00,7.54,7.55,7.54,7.54,369700.0,4.1653,4.1708,4.1653,4.1653,369700.0
2007-03-06 10:30:00,7.54,7.56,7.54,7.54,1286300.0,4.1653,4.1763,4.1653,4.1653,1286300.0
2007-03-06 10:40:00,7.54,7.55,7.51,7.51,1994800.0,4.1653,4.1708,4.1487,4.1487,1994800.0
2007-03-06 10:50:00,7.51,7.52,7.48,7.5,2257700.0,4.1487,4.1543,4.1322,4.1432,2257700.0
2007-03-06 11:00:00,7.51,7.51,7.5,7.5,683600.0,4.1487,4.1487,4.1432,4.1432,683600.0
2007-03-06 11:10:00,7.5,7.51,7.49,7.5,1717300.0,4.1432,4.1487,4.1377,4.1432,1717300.0
2007-03-06 11:20:00,7.51,7.52,7.5,7.51,3055700.0,4.1487,4.1543,4.1432,4.1487,3055700.0
2007-03-06 11:30:00,7.51,7.52,7.51,7.52,659300.0,4.1487,4.1543,4.1487,4.1543,659300.0
2007-03-06 11:40:00,7.52,7.55,7.51,7.54,2993100.0,4.1543,4.1708,4.1487,4.1653,2993100.0
2007-03-06 11:50:00,7.54,7.55,7.5,7.5,2905000.0,4.1653,4.1708,4.1432,4.1432,2905000.0
2007-03-06 12:00:00,7.51,7.52,7.5,7.51,1498000.0,4.1487,4.1543,4.1432,4.1487,1498000.0
2007-03-06 12:10:00,7.51,7.52,7.5,7.51,536900.0,4.1487,4.1543,4.1432,4.1487,536900.0
2007-03-06 12:20:00,7.51,7.53,7.5,7.52,648500.0,4.1487,4.1598,4.1432,4.1543,648500.0
2007-03-06 12:30:00,7.53,7.55,7.51,7.52,1705500.0,4.1598,4.1708,4.1487,4.1543,1705500.0
2007-03-06 12:40:00,7.53,7.55,7.52,7.55,672500.0,4.1598,4.1708,4.1543,4.1708,672500.0
2007-03-06 12:50:00,7.54,7.55,7.54,7.55,241900.0,4.1653,4.1708,4.1653,4.1708,241900.0
2007-03-06 13:00:00,7.54,7.6,7.54,7.59,2496600.0,4.1653,4.1984,4.1653,4.1929,2496600.0
2007-03-06 13:10:00,7.58,7.64,7.58,7.61,3898700.0,4.1874,4.2205,4.1874,4.204,3898700.0
2007-03-06 13:20:00,7.61,7.62,7.59,7.6,2560600.0,4.204,4.2095,4.1929,4.1984,2560600.0
2007-03-06 13:30:00,7.6,7.62,7.59,7.62,742900.0,4.1984,4.2095,4.1929,4.2095,742900.0
2007-03-06 13:40:00,7.62,7.65,7.6,7.65,4701300.0,4.2095,4.2261,4.1984,4.2261,4701300.0
2007-03-06 13:50:00,7.64,7.67,7.63,7.67,2784700.0,4.2205,4.2371,4.215,4.2371,2784700.0
2007-03-06 14:00:00,7.66,7.67,7.65,7.66,1667900.0,4.2316,4.2371,4.2261,4.2316,1667900.0
2007-03-06 14:10:00,7.67,7.67,7.63,7.63,3748100.0,4.2371,4.2371,4.215,4.215,3748100.0
2007-03-06 14:20:00,7.64,7.65,7.63,7.63,1685400.0,4.2205,4.2261,4.215,4.215,1685400.0
2007-03-06 14:30:00,7.64,7.64,7.62,7.62,586900.0,4.2205,4.2205,4.2095,4.2095,586900.0
2007-03-06 14:40:00,7.62,7.63,7.6,7.61,1261700.0,4.2095,4.215,4.1984,4.204,1261700.0
2007-03-06 14:50:00,7.6,7.64,7.6,7.63,1622400.0,4.1984,4.2205,4.1984,4.215,1622400.0
2007-03-06 15:00:00,7.63,7.64,7.62,7.63,500500.0,4.215,4.2205,4.2095,4.215,500500.0
2007-03-06 15:10:00,7.62,7.63,7.6,7.61,1526500.0,4.2095,4.215,4.1984,4.204,1526500.0
2007-03-06 15:20:00,7.61,7.62,7.61,7.61,5582100.0,4.204,4.2095,4.204,4.204,5582100.0
2007-03-06 15:30:00,7.61,7.63,7.61,7.62,941700.0,4.204,4.215,4.204,4.2095,941700.0
2007-03-06 15:40:00,7.62,7.64,7.62,7.62,1385700.0,4.2095,4.2205,4.2095,4.2095,1385700.0
2007-03-06 15:50:00,7.62,7.64,7.62,7.63,1247500.0,4.2095,4.2205,4.2095,4.215,1247500.0
2007-03-07 09:30:00,7.71,7.71,7.65,7.66,3004100.0,4.2592,4.2592,4.2261,4.2316,3004100.0
2007-03-07 09:40:00,7.66,7.68,7.63,7.68,2930500.0,4.2316,4.2426,4.215,4.2426,2930500.0
2007-03-07 09:50:00,7.68,7.69,7.65,7.66,1987100.0,4.2426,4.2482,4.2261,4.2316,1987100.0
2007-03-07 10:00:00,7.66,7.7,7.65,7.67,1818100.0,4.2316,4.2537,4.2261,4.2371,1818100.0
2007-03-07 10:10:00,7.66,7.7,7.66,7.68,1008700.0,4.2316,4.2537,4.2316,4.2426,1008700.0
2007-03-07 10:20:00,7.68,7.7,7.67,7.69,1260100.0,4.2426,4.2537,4.2371,4.2482,1260100.0
2007-03-07 10:30:00,7.69,7.7,7.68,7.7,952300.0,4.2482,4.2537,4.2426,4.2537,952300.0
2007-03-07 10:40:00,7.69,7.7,7.67,7.67,623400.0,4.2482,4.2537,4.2371,4.2371,623400.0
2007-03-07 10:50:00,7.68,7.68,7.66,7.67,420700.0,4.2426,4.2426,4.2316,4.2371,420700.0
2007-03-07 11:00:00,7.67,7.67,7.65,7.66,1014600.0,4.2371,4.2371,4.2261,4.2316,1014600.0
2007-03-07 11:10:00,7.65,7.66,7.63,7.64,1168700.0,4.2261,4.2316,4.215,4.2205,1168700.0
2007-03-07 11:20:00,7.63,7.64,7.61,7.63,1906600.0,4.215,4.2205,4.204,4.215,1906600.0
2007-03-07 11:30:00,7.63,7.64,7.61,7.62,802700.0,4.215,4.2205,4.204,4.2095,802700.0
2007-03-07 11:40:00,7.61,7.65,7.61,7.64,2069900.0,4.204,4.2261,4.204,4.2205,2069900.0
2007-03-07 11:50:00,7.65,7.66,7.64,7.65,517800.0,4.2261,4.2316,4.2205,4.2261,517800.0
2007-03-07 12:00:00,7.64,7.65,7.64,7.65,1112100.0,4.2205,4.2261,4.2205,4.2261,1112100.0
2007-03-07 12:10:00,7.65,7.65,7.64,7.64,92000.0,4.2261,4.2261,4.2205,4.2205,92000.0
2007-03-07 12:20:00,7.65,7.65,7.62,7.62,445300.0,4.2261,4.2261,4.2095,4.2095,445300.0
2007-03-07 12:30:00,7.63,7.64,7.61,7.63,1046900.0,4.215,4.2205,4.204,4.215,1046900.0
2007-03-07 12:40:00,7.62,7.65,7.62,7.63,950100.0,4.2095,4.2261,4.2095,4.215,950100.0
2007-03-07 12:50:00,7.63,7.64,7.63,7.63,134800.0,4.215,4.2205,4.215,4.215,134800.0
2007-03-07 13:00:00,7.63,7.65,7.62,7.64,720500.0,4.215,4.2261,4.2095,4.2205,720500.0
2007-03-07 13:10:00,7.65,7.65,7.63,7.63,310300.0,4.2261,4.2261,4.215,4.215,310300.0
2007-03-07 13:20:00,7.63,7.65,7.63,7.64,761300.0,4.215,4.2261,4.215,4.2205,761300.0
2007-03-07 13:30:00,7.64,7.67,7.64,7.66,511200.0,4.2205,4.2371,4.2205,4.2316,511200.0
2007-03-07 13:40:00,7.67,7.67,7.66,7.67,353900.0,4.2371,4.2371,4.2316,4.2371,353900.0
2007-03-07 13:50:00,7.67,7.67,7.66,7.67,231700.0,4.2371,4.2371,4.2316,4.2371,231700.0
2007-03-07 14:00:00,7.66,7.67,7.66,7.67,188500.0,4.2316,4.2371,4.2316,4.2371,188500.0
2007-03-07 14:10:00,7.66,7.67,7.65,7.65,316300.0,4.2316,4.2371,4.2261,4.2261,316300.0
2007-03-07 14:20:00,7.65,7.66,7.65,7.66,286400.0,4.2261,4.2316,4.2261,4.2316,286400.0
2007-03-07 14:30:00,7.66,7.67,7.65,7.66,568200.0,4.2316,4.2371,4.2261,4.2316,568200.0
2007-03-07 14:40:00,7.67,7.68,7.66,7.68,607600.0,4.2371,4.2426,4.2316,4.2426,607600.0
2007-03-07 14:50:00,7.68,7.68,7.67,7.68,418500.0,4.2426,4.2426,4.2371,4.2426,418500.0
2007-03-07 15:00:00,7.68,7.68,7.66,7.66,733900.0,4.2426,4.2426,4.2316,4.2316,733900.0
2007-03-07 15:10:00,7.67,7.67,7.65,7.66,483600.0,4.2371,4.2371,4.2261,4.2316,483600.0
2007-03-07 15:20:00,7.65,7.66,7.61,7.63,1513800.0,4.2261,4.2316,4.204,4.215,1513800.0
2007-03-07 15:30:00,7.63,7.64,7.62,7.62,467300.0,4.215,4.2205,4.2095,4.2095,467300.0
2007-03-07 15:40:00,7.62,7.65,7.62,7.64,2172100.0,4.2095,4.2261,4.2095,4.2205,2172100.0
2007-03-07 15:50:00,7.65,7.65,7.61,7.62,1224200.0,4.2261,4.2261,4.204,4.2095,1224200.0
2007-03-08 09:30:00,7.81,7.92,7.75,7.89,6504100.0,4.3145,4.3752,4.2813,4.3586,6504100.0
2007-03-08 09:40:00,7.88,7.95,7.86,7.9,4000300.0,4.3531,4.3918,4.3421,4.3642,4000300.0
2007-03-08 09:50:00,7.9,7.96,7.89,7.92,3750400.0,4.3642,4.3973,4.3586,4.3752,3750400.0
2007-03-08 10:00:00,7.91,7.95,7.91,7.92,1935200.0,4.3697,4.3918,4.3697,4.3752,1935200.0
2007-03-08 10:10:00,7.92,7.95,7.91,7.95,3394900.0,4.3752,4.3918,4.3697,4.3918,3394900.0
2007-03-08 10:20:00,7.92,7.95,7.92,7.93,5244000.0,4.3752,4.3918,4.3752,4.3807,5244000.0
2007-03-08 10:30:00,7.93,7.95,7.91,7.95,1746000.0,4.3807,4.3918,4.3697,4.3918,1746000.0
2007-03-08 10:40:00,7.95,7.98,7.94,7.95,1961200.0,4.3918,4.4084,4.3863,4.3918,1961200.0
2007-03-08 10:50:00,7.95,7.96,7.92,7.93,1364000.0,4.3918,4.3973,4.3752,4.3807,1364000.0
2007-03-08 11:00:00,7.92,7.95,7.92,7.95,1653400.0,4.3752,4.3918,4.3752,4.3918,1653400.0
2007-03-08 11:10:00,7.94,7.95,7.93,7.93,744400.0,4.3863,4.3918,4.3807,4.3807,744400.0
2007-03-08 11:20:00,7.94,7.94,7.93,7.93,221500.0,4.3863,4.3863,4.3807,4.3807,221500.0
2007-03-08 11:30:00,7.93,7.95,7.93,7.94,1701700.0,4.3807,4.3918,4.3807,4.3863,1701700.0
2007-03-08 11:40:00,7.94,7.97,7.93,7.96,1025000.0,4.3863,4.4028,4.3807,4.3973,1025000.0
2007-03-08 11:50:00,7.97,7.97,7.95,7.96,645600.0,4.4028,4.4028,4.3918,4.3973,645600.0
2007-03-08 12:00:00,7.96,7.96,7.95,7.96,455700.0,4.3973,4.3973,4.3918,4.3973,455700.0
2007-03-08 12:10:00,7.95,7.96,7.93,7.94,980000.0,4.3918,4.3973,4.3807,4.3863,980000.0
2007-03-08 12:20:00,7.94,7.94,7.93,7.94,146200.0,4.3863,4.3863,4.3807,4.3863,146200.0
2007-03-08 12:30:00,7.94,7.96,7.93,7.95,1422600.0,4.3863,4.3973,4.3807,4.3918,1422600.0
2007-03-08 12:40:00,7.95,7.96,7.94,7.95,341300.0,4.3918,4.3973,4.3863,4.3918,341300.0
2007-03-08 12:50:00,7.95,7.96,7.94,7.96,374500.0,4.3918,4.3973,4.3863,4.3973,374500.0
2007-03-08 13:00:00,7.95,7.96,7.95,7.96,254200.0,4.3918,4.3973,4.3918,4.3973,254200.0
2007-03-08 13:10:00,7.95,8.0,7.95,7.97,6192500.0,4.3918,4.4194,4.3918,4.4028,6192500.0
2007-03-08 13:20:00,7.97,7.98,7.96,7.97,2675900.0,4.4028,4.4084,4.3973,4.4028,2675900.0
2007-03-08 13:30:00,7.97,7.98,7.96,7.98,596700.0,4.4028,4.4084,4.3973,4.4084,596700.0
2007-03-08 13:40:00,7.98,8.0,7.97,7.98,1513900.0,4.4084,4.4194,4.4028,4.4084,1513900.0
2007-03-08 13:50:00,7.98,8.0,7.98,7.98,1089200.0,4.4084,4.4194,4.4084,4.4084,1089200.0
2007-03-08 14:00:00,7.98,7.99,7.95,7.97,2398700.0,4.4084,4.4139,4.3918,4.4028,2398700.0
2007-03-08 14:10:00,7.97,7.97,7.94,7.94,1630600.0,4.4028,4.4028,4.3863,4.3863,1630600.0
2007-03-08 14:20:00,7.95,7.96,7.94,7.95,880600.0,4.3918,4.3973,4.3863,4.3918,880600.0
2007-03-08 14:30:00,7.94,7.95,7.9,7.91,2158000.0,4.3863,4.3918,4.3642,4.3697,2158000.0
2007-03-08 14:40:00,7.91,7.95,7.91,7.92,2535100.0,4.3697,4.3918,4.3697,4.3752,2535100.0
2007-03-08 14:50:00,7.91,7.95,7.91,7.94,1083900.0,4.3697,4.3918,4.3697,4.3863,1083900.0
2007-03-08 15:00:00,7.93,7.95,7.93,7.95,950600.0,4.3807,4.3918,4.3807,4.3918,950600.0
2007-03-08 15:10:00,7.94,7.96,7.94,7.96,666300.0,4.3863,4.3973,4.3863,4.3973,666300.0
2007-03-08 15:20:00,7.95,7.96,7.95,7.96,1236900.0,4.3918,4.3973,4.3918,4.3973,1236900.0
2007-03-08 15:30:00,7.96,7.97,7.93,7.94,1109800.0,4.3973,4.4028,4.3807,4.3863,1109800.0
2007-03-08 15:40:00,7.93,7.94,7.92,7.93,948800.0,4.3807,4.3863,4.3752,4.3807,948800.0
2007-03-08 15:50:00,7.92,7.97,7.91,7.95,2658700.0,4.3752,4.4028,4.3697,4.3918,2658700.0
2007-03-09 09:30:00,8.05,8.12,8.05,8.09,6251000.0,4.447,4.4857,4.447,4.4691,6251000.0
2007-03-09 09:40:00,8.09,8.13,8.07,8.1,1622100.0,4.4691,4.4912,4.4581,4.4747,1622100.0
2007-03-09 09:50:00,8.09,8.1,8.03,8.07,1613800.0,4.4691,4.4747,4.436,4.4581,1613800.0
2007-03-09 10:00:00,8.08,8.09,8.0,8.04,1765100.0,4.4636,4.4691,4.4194,4.4415,1765100.0
2007-03-09 10:10:00,8.04,8.05,8.0,8.01,2151200.0,4.4415,4.447,4.4194,4.4249,2151200.0
2007-03-09 10:20:00,8.0,8.01,7.96,7.98,3802500.0,4.4194,4.4249,4.3973,4.4084,3802500.0
2007-03-09 10:30:00,7.98,7.98,7.95,7.96,489500.0,4.4084,4.4084,4.3918,4.3973,489500.0
2007-03-09 10:40:00,7.96,7.97,7.94,7.95,979700.0,4.3973,4.4028,4.3863,4.3918,979700.0
2007-03-09 10:50:00,7.94,7.97,7.94,7.95,428500.0,4.3863,4.4028,4.3863,4.3918,428500.0
2007-03-09 11:00:00,7.95,7.96,7.94,7.94,205100.0,4.3918,4.3973,4.3863,4.3863,205100.0
2007-03-09 11:10:00,7.94,7.97,7.94,7.96,1171700.0,4.3863,4.4028,4.3863,4.3973,1171700.0
2007-03-09 11:20:00,7.96,7.96,7.95,7.96,468600.0,4.3973,4.3973,4.3918,4.3973,468600.0
2007-03-09 11:30:00,7.96,7.97,7.95,7.95,462700.0,4.3973,4.4028,4.3918,4.3918,462700.0
2007-03-09 11:40:00,7.95,7.99,7.95,7.99,647700.0,4.3918,4.4139,4.3918,4.4139,647700.0
2007-03-09 11:50:00,7.99,7.99,7.97,7.98,236500.0,4.4139,4.4139,4.4028,4.4084,236500.0
2007-03-09 12:00:00,7.98,7.98,7.97,7.97,177100.0,4.4084,4.4084,4.4028,4.4028,177100.0
2007-03-09 12:10:00,7.97,7.98,7.95,7.95,215000.0,4.4028,4.4084,4.3918,4.3918,215000.0
2007-03-09 12:20:00,7.95,7.97,7.95,7.97,356200.0,4.3918,4.4028,4.3918,4.4028,356200.0
2007-03-09 12:30:00,7.97,7.97,7.94,7.94,540600.0,4.4028,4.4028,4.3863,4.3863,540600.0
2007-03-09 12:40:00,7.95,7.95,7.94,7.94,248000.0,4.3918,4.3918,4.3863,4.3863,248000.0
2007-03-09 12:50:00,7.95,7.95,7.94,7.94,373300.0,4.3918,4.3918,4.3863,4.3863,373300.0
2007-03-09 13:00:00,7.94,7.95,7.94,7.94,56300.0,4.3863,4.3918,4.3863,4.3863,56300.0
2007-03-09 13:10:00,7.94,7.97,7.94,7.96,1110400.0,4.3863,4.4028,4.3863,4.3973,1110400.0
2007-03-09 13:20:00,7.96,7.97,7.96,7.97,308900.0,4.3973,4.4028,4.3973,4.4028,308900.0
2007-03-09 13:30:00,7.97,7.99,7.95,7.96,1140300.0,4.4028,4.4139,4.3918,4.3973,1140300.0
2007-03-09 13:40:00,7.96,7.97,7.95,7.96,917000.0,4.3973,4.4028,4.3918,4.3973,917000.0
2007-03-09 13:50:00,7.96,7.97,7.94,7.94,307300.0,4.3973,4.4028,4.3863,4.3863,307300.0
2007-03-09 14:00:00,7.94,7.95,7.92,7.92,1000400.0,4.3863,4.3918,4.3752,4.3752,1000400.0
2007-03-09 14:10:00,7.92,7.93,7.91,7.93,468100.0,4.3752,4.3807,4.3697,4.3807,468100.0
2007-03-09 14:20:00,7.93,7.96,7.92,7.95,902000.0,4.3807,4.3973,4.3752,4.3918,902000.0
2007-03-09 14:30:00,7.95,7.96,7.93,7.95,641800.0,4.3918,4.3973,4.3807,4.3918,641800.0
2007-03-09 14:40:00,7.95,7.96,7.94,7.94,311500.0,4.3918,4.3973,4.3863,4.3863,311500.0
2007-03-09 14:50:00,7.94,7.95,7.93,7.93,289700.0,4.3863,4.3918,4.3807,4.3807,289700.0
2007-03-09 15:00:00,7.93,7.95,7.92,7.92,237200.0,4.3807,4.3918,4.3752,4.3752,237200.0
2007-03-09 15:10:00,7.92,7.94,7.92,7.93,659700.0,4.3752,4.3863,4.3752,4.3807,659700.0
2007-03-09 15:20:00,7.92,7.94,7.92,7.92,854800.0,4.3752,4.3863,4.3752,4.3752,854800.0
2007-03-09 15:30:00,7.92,7.94,7.92,7.94,416800.0,4.3752,4.3863,4.3752,4.3863,416800.0
2007-03-09 15:40:00,7.93,7.95,7.93,7.95,525100.0,4.3807,4.3918,4.3807,4.3918,525100.0
2007-03-09 15:50:00,7.94,7.95,7.92,7.93,893200.0,4.3863,4.3918,4.3752,4.3807,893200.0
2007-03-12 09:30:00,7.95,8.0,7.94,7.99,1494700.0,4.3918,4.4194,4.3863,4.4139,1494700.0
2007-03-12 09:40:00,8.0,8.0,7.88,7.89,938800.0,4.4194,4.4194,4.3531,4.3586,938800.0
2007-03-12 09:50:00,7.89,7.92,7.86,7.86,620200.0,4.3586,4.3752,4.3421,4.3421,620200.0
2007-03-12 10:00:00,7.87,7.9,7.85,7.86,607400.0,4.3476,4.3642,4.3366,4.3421,607400.0
2007-03-12 10:10:00,7.86,7.87,7.83,7.86,816700.0,4.3421,4.3476,4.3255,4.3421,816700.0
2007-03-12 10:20:00,7.86,7.89,7.85,7.86,415500.0,4.3421,4.3586,4.3366,4.3421,415500.0
2007-03-12 10:30:00,7.86,7.87,7.85,7.87,548400.0,4.3421,4.3476,4.3366,4.3476,548400.0
2007-03-12 10:40:00,7.87,7.88,7.85,7.87,919900.0,4.3476,4.3531,4.3366,4.3476,919900.0
2007-03-12 10:50:00,7.87,7.88,7.86,7.87,751200.0,4.3476,4.3531,4.3421,4.3476,751200.0
2007-03-12 11:00:00,7.86,7.9,7.86,7.89,715300.0,4.3421,4.3642,4.3421,4.3586,715300.0
2007-03-12 11:10:00,7.88,7.89,7.87,7.87,1111100.0,4.3531,4.3586,4.3476,4.3476,1111100.0
2007-03-12 11:20:00,7.88,7.88,7.87,7.87,133100.0,4.3531,4.3531,4.3476,4.3476,133100.0
2007-03-12 11:30:00,7.88,7.88,7.87,7.88,125000.0,4.3531,4.3531,4.3476,4.3531,125000.0
2007-03-12 11:40:00,7.88,7.88,7.86,7.87,222600.0,4.3531,4.3531,4.3421,4.3476,222600.0
2007-03-12 11:50:00,7.87,7.89,7.86,7.89,1931800.0,4.3476,4.3586,4.3421,4.3586,1931800.0
2007-03-12 12:00:00,7.89,7.89,7.88,7.89,1416900.0,4.3586,4.3586,4.3531,4.3586,1416900.0
2007-03-12 12:10:00,7.89,7.92,7.89,7.91,817500.0,4.3586,4.3752,4.3586,4.3697,817500.0
2007-03-12 12:20:00,7.91,7.92,7.89,7.89,597400.0,4.3697,4.3752,4.3586,4.3586,597400.0
2007-03-12 12:30:00,7.9,7.91,7.89,7.91,550200.0,4.3642,4.3697,4.3586,4.3697,550200.0
2007-03-12 12:40:00,7.91,7.92,7.9,7.91,366500.0,4.3697,4.3752,4.3642,4.3697,366500.0
2007-03-12 12:50:00,7.9,7.94,7.9,7.94,412000.0,4.3642,4.3863,4.3642,4.3863,412000.0
2007-03-12 13:00:00,7.93,7.94,7.92,7.93,462800.0,4.3807,4.3863,4.3752,4.3807,462800.0
2007-03-12 13:10:00,7.92,7.95,7.92,7.95,455900.0,4.3752,4.3918,4.3752,4.3918,455900.0
2007-03-12 13:20:00,7.95,7.95,7.91,7.94,687600.0,4.3918,4.3918,4.3697,4.3863,687600.0
2007-03-12 13:30:00,7.94,7.95,7.93,7.94,292300.0,4.3863,4.3918,4.3807,4.3863,292300.0
2007-03-12 13:40:00,7.93,7.95,7.93,7.94,482600.0,4.3807,4.3918,4.3807,4.3863,482600.0
2007-03-12 13:50:00,7.94,7.97,7.93,7.93,992000.0,4.3863,4.4028,4.3807,4.3807,992000.0
2007-03-12 14:00:00,7.94,7.95,7.93,7.95,270100.0,4.3863,4.3918,4.3807,4.3918,270100.0
2007-03-12 14:10:00,7.94,7.96,7.94,7.95,716900.0,4.3863,4.3973,4.3863,4.3918,716900.0
2007-03-12 14:20:00,7.96,7.96,7.94,7.95,1250800.0,4.3973,4.3973,4.3863,4.3918,1250800.0
2007-03-12 14:30:00,7.95,7.97,7.95,7.97,479400.0,4.3918,4.4028,4.3918,4.4028,479400.0
2007-03-12 14:40:00,7.97,7.99,7.95,7.96,1390800.0,4.4028,4.4139,4.3918,4.3973,1390800.0
2007-03-12 14:50:00,7.97,7.97,7.94,7.96,684100.0,4.4028,4.4028,4.3863,4.3973,684100.0
2007-03-12 15:00:00,7.96,7.96,7.94,7.96,550700.0,4.3973,4.3973,4.3863,4.3973,550700.0
2007-03-12 15:10:00,7.96,7.98,7.95,7.98,861400.0,4.3973,4.4084,4.3918,4.4084,861400.0
2007-03-12 15:20:00,7.98,8.01,7.97,7.98,1442600.0,4.4084,4.4249,4.4028,4.4084,1442600.0
2007-03-12 15:30:00,7.98,8.01,7.98,7.99,1066400.0,4.4084,4.4249,4.4084,4.4139,1066400.0
2007-03-12 15:40:00,7.99,7.99,7.95,7.96,1071500.0,4.4139,4.4139,4.3918,4.3973,1071500.0
2007-03-12 15:50:00,7.96,7.97,7.89,7.9,3223700.0,4.3973,4.4028,4.3586,4.3642,3223700.0
2007-03-13 09:30:00,7.84,7.84,7.76,7.8,2198200.0,4.331,4.331,4.2868,4.3089,2198200.0
2007-03-13 09:40:00,7.8,7.84,7.8,7.8,700600.0,4.3089,4.331,4.3089,4.3089,700600.0
2007-03-13 09:50:00,7.8,7.84,7.8,7.82,664900.0,4.3089,4.331,4.3089,4.32,664900.0
2007-03-13 10:00:00,7.82,7.82,7.8,7.81,246600.0,4.32,4.32,4.3089,4.3145,246600.0
2007-03-13 10:10:00,7.81,7.84,7.79,7.84,848400.0,4.3145,4.331,4.3034,4.331,848400.0
2007-03-13 10:20:00,7.83,7.84,7.81,7.83,546200.0,4.3255,4.331,4.3145,4.3255,546200.0
2007-03-13 10:30:00,7.82,7.84,7.8,7.82,419100.0,4.32,4.331,4.3089,4.32,419100.0
2007-03-13 10:40:00,7.82,7.84,7.81,7.84,336500.0,4.32,4.331,4.3145,4.331,336500.0
2007-03-13 10:50:00,7.83,7.87,7.83,7.86,1390200.0,4.3255,4.3476,4.3255,4.3421,1390200.0
2007-03-13 11:00:00,7.85,7.87,7.84,7.85,573900.0,4.3366,4.3476,4.331,4.3366,573900.0
2007-03-13 11:10:00,7.84,7.85,7.83,7.84,616000.0,4.331,4.3366,4.3255,4.331,616000.0
2007-03-13 11:20:00,7.84,7.84,7.83,7.83,294900.0,4.331,4.331,4.3255,4.3255,294900.0
2007-03-13 11:30:00,7.83,7.85,7.83,7.85,277600.0,4.3255,4.3366,4.3255,4.3366,277600.0
2007-03-13 11:40:00,7.84,7.87,7.84,7.86,956100.0,4.331,4.3476,4.331,4.3421,956100.0
2007-03-13 11:50:00,7.86,7.86,7.85,7.86,215600.0,4.3421,4.3421,4.3366,4.3421,215600.0
2007-03-13 12:00:00,7.85,7.86,7.85,7.85,114300.0,4.3366,4.3421,4.3366,4.3366,114300.0
2007-03-13 12:10:00,7.85,7.86,7.81,7.83,710600.0,4.3366,4.3421,4.3145,4.3255,710600.0
2007-03-13 12:20:00,7.82,7.83,7.78,7.78,1193600.0,4.32,4.3255,4.2979,4.2979,1193600.0
2007-03-13 12:30:00,7.78,7.81,7.77,7.8,942700.0,4.2979,4.3145,4.2924,4.3089,942700.0
2007-03-13 12:40:00,7.8,7.82,7.78,7.8,466700.0,4.3089,4.32,4.2979,4.3089,466700.0
2007-03-13 12:50:00,7.8,7.81,7.78,7.79,593700.0,4.3089,4.3145,4.2979,4.3034,593700.0
2007-03-13 13:00:00,7.79,7.8,7.77,7.77,991700.0,4.3034,4.3089,4.2924,4.2924,991700.0
2007-03-13 13:10:00,7.77,7.78,7.74,7.74,586300.0,4.2924,4.2979,4.2758,4.2758,586300.0
2007-03-13 13:20:00,7.74,7.75,7.73,7.74,919200.0,4.2758,4.2813,4.2703,4.2758,919200.0
2007-03-13 13:30:00,7.73,7.74,7.71,7.73,597500.0,4.2703,4.2758,4.2592,4.2703,597500.0
2007-03-13 13:40:00,7.72,7.73,7.69,7.69,596600.0,4.2647,4.2703,4.2482,4.2482,596600.0
2007-03-13 13:50:00,7.69,7.73,7.68,7.73,1008900.0,4.2482,4.2703,4.2426,4.2703,1008900.0
2007-03-13 14:00:00,7.73,7.73,7.67,7.68,571200.0,4.2703,4.2703,4.2371,4.2426,571200.0
2007-03-13 14:10:00,7.68,7.68,7.64,7.66,1285600.0,4.2426,4.2426,4.2205,4.2316,1285600.0
2007-03-13 14:20:00,7.66,7.71,7.65,7.69,1742100.0,4.2316,4.2592,4.2261,4.2482,1742100.0
2007-03-13 14:30:00,7.69,7.72,7.68,7.69,841300.0,4.2482,4.2647,4.2426,4.2482,841300.0
2007-03-13 14:40:00,7.69,7.7,7.67,7.67,1379200.0,4.2482,4.2537,4.2371,4.2371,1379200.0
2007-03-13 14:50:00,7.68,7.69,7.65,7.65,535300.0,4.2426,4.2482,4.2261,4.2261,535300.0
2007-03-13 15:00:00,7.66,7.66,7.61,7.63,2027800.0,4.2316,4.2316,4.204,4.215,2027800.0
2007-03-13 15:10:00,7.63,7.64,7.62,7.64,2833600.0,4.215,4.2205,4.2095,4.2205,2833600.0
2007-03-13 15:20:00,7.64,7.66,7.64,7.65,1093500.0,4.2205,4.2316,4.2205,4.2261,1093500.0
2007-03-13 15:30:00,7.65,7.66,7.63,7.66,1116900.0,4.2261,4.2316,4.215,4.2316,1116900.0
2007-03-13 15:40:00,7.66,7.66,7.63,7.65,917400.0,4.2316,4.2316,4.215,4.2261,917400.0
2007-03-13 15:50:00,7.65,7.66,7.64,7.66,2149400.0,4.2261,4.2316,4.2205,4.2316,2149400.0
2007-03-14 09:30:00,7.61,7.64,7.58,7.62,3884000.0,4.204,4.2205,4.1874,4.2095,3884000.0
2007-03-14 09:40:00,7.62,7.62,7.58,7.59,1654600.0,4.2095,4.2095,4.1874,4.1929,1654600.0
2007-03-14 09:50:00,7.58,7.59,7.55,7.56,2087400.0,4.1874,4.1929,4.1708,4.1763,2087400.0
2007-03-14 10:00:00,7.56,7.56,7.48,7.54,4389300.0,4.1763,4.1763,4.1322,4.1653,4389300.0
2007-03-14 10:10:00,7.53,7.6,7.53,7.57,2250100.0,4.1598,4.1984,4.1598,4.1819,2250100.0
2007-03-14 10:20:00,7.57,7.6,7.55,7.57,1048800.0,4.1819,4.1984,4.1708,4.1819,1048800.0
2007-03-14 10:30:00,7.57,7.61,7.56,7.6,1063000.0,4.1819,4.204,4.1763,4.1984,1063000.0
2007-03-14 10:40:00,7.6,7.61,7.57,7.58,810800.0,4.1984,4.204,4.1819,4.1874,810800.0
2007-03-14 10:50:00,7.59,7.6,7.57,7.59,629900.0,4.1929,4.1984,4.1819,4.1929,629900.0
2007-03-14 11:00:00,7.59,7.61,7.58,7.61,823000.0,4.1929,4.204,4.1874,4.204,823000.0
2007-03-14 11:10:00,7.61,7.61,7.57,7.58,2046500.0,4.204,4.204,4.1819,4.1874,2046500.0
2007-03-14 11:20:00,7.58,7.58,7.56,7.57,1053600.0,4.1874,4.1874,4.1763,4.1819,1053600.0
2007-03-14 11:30:00,7.57,7.57,7.54,7.57,804300.0,4.1819,4.1819,4.1653,4.1819,804300.0
2007-03-14 11:40:00,7.56,7.57,7.54,7.54,425200.0,4.1763,4.1819,4.1653,4.1653,425200.0
2007-03-14 11:50:00,7.55,7.55,7.51,7.53,667900.0,4.1708,4.1708,4.1487,4.1598,667900.0
2007-03-14 12:00:00,7.52,7.53,7.49,7.49,1849700.0,4.1543,4.1598,4.1377,4.1377,1849700.0
2007-03-14 12:10:00,7.49,7.51,7.47,7.49,1880900.0,4.1377,4.1487,4.1266,4.1377,1880900.0
2007-03-14 12:20:00,7.49,7.5,7.47,7.49,869700.0,4.1377,4.1432,4.1266,4.1377,869700.0
2007-03-14 12:30:00,7.49,7.53,7.48,7.51,1601000.0,4.1377,4.1598,4.1322,4.1487,1601000.0
2007-03-14 12:40:00,7.5,7.53,7.48,7.48,525900.0,4.1432,4.1598,4.1322,4.1322,525900.0
2007-03-14 12:50:00,7.48,7.48,7.46,7.47,994100.0,4.1322,4.1322,4.1211,4.1266,994100.0
2007-03-14 13:00:00,7.47,7.5,7.44,7.48,2643800.0,4.1266,4.1432,4.1101,4.1322,2643800.0
2007-03-14 13:10:00,7.48,7.51,7.47,7.5,1081800.0,4.1322,4.1487,4.1266,4.1432,1081800.0
2007-03-14 13:20:00,7.5,7.53,7.49,7.5,2376900.0,4.1432,4.1598,4.1377,4.1432,2376900.0
2007-03-14 13:30:00,7.5,7.51,7.48,7.5,744000.0,4.1432,4.1487,4.1322,4.1432,744000.0
2007-03-14 13:40:00,7.5,7.52,7.49,7.5,1171200.0,4.1432,4.1543,4.1377,4.1432,1171200.0
2007-03-14 13:50:00,7.5,7.53,7.5,7.51,629800.0,4.1432,4.1598,4.1432,4.1487,629800.0
2007-03-14 14:00:00,7.52,7.53,7.49,7.51,1280800.0,4.1543,4.1598,4.1377,4.1487,1280800.0
2007-03-14 14:10:00,7.51,7.52,7.5,7.51,342800.0,4.1487,4.1543,4.1432,4.1487,342800.0
2007-03-14 14:20:00,7.51,7.53,7.51,7.53,965600.0,4.1487,4.1598,4.1487,4.1598,965600.0
2007-03-14 14:30:00,7.52,7.54,7.51,7.54,851500.0,4.1543,4.1653,4.1487,4.1653,851500.0
2007-03-14 14:40:00,7.54,7.54,7.52,7.52,1015100.0,4.1653,4.1653,4.1543,4.1543,1015100.0
2007-03-14 14:50:00,7.53,7.56,7.5,7.54,1582800.0,4.1598,4.1763,4.1432,4.1653,1582800.0
2007-03-14 15:00:00,7.54,7.54,7.5,7.52,810800.0,4.1653,4.1653,4.1432,4.1543,810800.0
2007-03-14 15:10:00,7.52,7.52,7.5,7.51,856100.0,4.1543,4.1543,4.1432,4.1487,856100.0
2007-03-14 15:20:00,7.51,7.52,7.47,7.51,2159000.0,4.1487,4.1543,4.1266,4.1487,2159000.0
2007-03-14 15:30:00,7.51,7.51,7.47,7.5,1673600.0,4.1487,4.1487,4.1266,4.1432,1673600.0
2007-03-14 15:40:00,7.5,7.5,7.47,7.5,1581000.0,4.1432,4.1432,4.1266,4.1432,1581000.0
2007-03-14 15:50:00,7.5,7.52,7.49,7.51,2055200.0,4.1432,4.1543,4.1377,4.1487,2055200.0
2007-03-15 09:30:00,7.55,7.61,7.51,7.58,2120300.0,4.1708,4.204,4.1487,4.1874,2120300.0
2007-03-15 09:40:00,7.58,7.59,7.52,7.56,1356000.0,4.1874,4.1929,4.1543,4.1763,1356000.0
2007-03-15 09:50:00,7.57,7.58,7.55,7.57,5295200.0,4.1819,4.1874,4.1708,4.1819,5295200.0
2007-03-15 10:00:00,7.57,7.59,7.56,7.58,768300.0,4.1819,4.1929,4.1763,4.1874,768300.0
2007-03-15 10:10:00,7.59,7.59,7.56,7.58,865300.0,4.1929,4.1929,4.1763,4.1874,865300.0
2007-03-15 10:20:00,7.58,7.61,7.56,7.6,1001800.0,4.1874,4.204,4.1763,4.1984,1001800.0
2007-03-15 10:30:00,7.6,7.61,7.58,7.6,522000.0,4.1984,4.204,4.1874,4.1984,522000.0
2007-03-15 10:40:00,7.61,7.62,7.59,7.61,697200.0,4.204,4.2095,4.1929,4.204,697200.0
2007-03-15 10:50:00,7.62,7.62,7.6,7.61,659200.0,4.2095,4.2095,4.1984,4.204,659200.0
2007-03-15 11:00:00,7.61,7.64,7.61,7.63,1660300.0,4.204,4.2205,4.204,4.215,1660300.0
2007-03-15 11:10:00,7.63,7.64,7.62,7.64,657200.0,4.215,4.2205,4.2095,4.2205,657200.0
2007-03-15 11:20:00,7.63,7.65,7.63,7.64,436600.0,4.215,4.2261,4.215,4.2205,436600.0
2007-03-15 11:30:00,7.64,7.65,7.62,7.62,399100.0,4.2205,4.2261,4.2095,4.2095,399100.0
2007-03-15 11:40:00,7.63,7.63,7.6,7.6,440600.0,4.215,4.215,4.1984,4.1984,440600.0
2007-03-15 11:50:00,7.61,7.62,7.59,7.62,1650400.0,4.204,4.2095,4.1929,4.2095,1650400.0
2007-03-15 12:00:00,7.62,7.65,7.61,7.62,932300.0,4.2095,4.2261,4.204,4.2095,932300.0
2007-03-15 12:10:00,7.62,7.63,7.6,7.63,745200.0,4.2095,4.215,4.1984,4.215,745200.0
2007-03-15 12:20:00,7.63,7.64,7.62,7.64,397300.0,4.215,4.2205,4.2095,4.2205,397300.0
2007-03-15 12:30:00,7.63,7.65,7.63,7.64,469500.0,4.215,4.2261,4.215,4.2205,469500.0
2007-03-15 12:40:00,7.64,7.65,7.63,7.64,250700.0,4.2205,4.2261,4.215,4.2205,250700.0
2007-03-15 12:50:00,7.63,7.64,7.63,7.63,176200.0,4.215,4.2205,4.215,4.215,176200.0
2007-03-15 13:00:00,7.63,7.65,7.61,7.64,702000.0,4.215,4.2261,4.204,4.2205,702000.0
2007-03-15 13:10:00,7.65,7.66,7.63,7.63,611300.0,4.2261,4.2316,4.215,4.215,611300.0
2007-03-15 13:20:00,7.63,7.64,7.62,7.64,524100.0,4.215,4.2205,4.2095,4.2205,524100.0
2007-03-15 13:30:00,7.64,7.64,7.58,7.61,1126100.0,4.2205,4.2205,4.1874,4.204,1126100.0
2007-03-15 13:40:00,7.61,7.62,7.6,7.62,452700.0,4.204,4.2095,4.1984,4.2095,452700.0
2007-03-15 13:50:00,7.62,7.62,7.59,7.6,319800.0,4.2095,4.2095,4.1929,4.1984,319800.0
2007-03-15 14:00:00,7.59,7.6,7.58,7.58,910600.0,4.1929,4.1984,4.1874,4.1874,910600.0
2007-03-15 14:10:00,7.58,7.58,7.57,7.57,187700.0,4.1874,4.1874,4.1819,4.1819,187700.0
2007-03-15 14:20:00,7.57,7.58,7.56,7.56,374000.0,4.1819,4.1874,4.1763,4.1763,374000.0
2007-03-15 14:30:00,7.56,7.59,7.56,7.58,727500.0,4.1763,4.1929,4.1763,4.1874,727500.0
2007-03-15 14:40:00,7.58,7.59,7.58,7.59,282600.0,4.1874,4.1929,4.1874,4.1929,282600.0
2007-03-15 14:50:00,7.58,7.59,7.57,7.59,412200.0,4.1874,4.1929,4.1819,4.1929,412200.0
2007-03-15 15:00:00,7.59,7.59,7.58,7.59,255500.0,4.1929,4.1929,4.1874,4.1929,255500.0
2007-03-15 15:10:00,7.58,7.61,7.58,7.6,699200.0,4.1874,4.204,4.1874,4.1984,699200.0
2007-03-15 15:20:00,7.61,7.61,7.59,7.59,663400.0,4.204,4.204,4.1929,4.1929,663400.0
2007-03-15 15:30:00,7.59,7.6,7.59,7.59,180900.0,4.1929,4.1984,4.1929,4.1929,180900.0
2007-03-15 15:40:00,7.6,7.6,7.59,7.59,1002700.0,4.1984,4.1984,4.1929,4.1929,1002700.0
2007-03-15 15:50:00,7.6,7.6,7.59,7.6,664800.0,4.1984,4.1984,4.1929,4.1984,664800.0
2007-03-16 09:30:00,7.63,7.65,7.58,7.59,4613600.0,4.215,4.2261,4.1874,4.1929,4613600.0
2007-03-16 09:40:00,7.59,7.61,7.58,7.61,672200.0,4.1929,4.204,4.1874,4.204,672200.0
2007-03-16 09:50:00,7.61,7.64,7.6,7.63,553500.0,4.204,4.2205,4.1984,4.215,553500.0
2007-03-16 10:00:00,7.63,7.64,7.61,7.63,375500.0,4.215,4.2205,4.204,4.215,375500.0
2007-03-16 10:10:00,7.62,7.63,7.61,7.62,172300.0,4.2095,4.215,4.204,4.2095,172300.0
2007-03-16 10:20:00,7.62,7.62,7.6,7.61,108900.0,4.2095,4.2095,4.1984,4.204,108900.0
2007-03-16 10:30:00,7.61,7.62,7.59,7.6,420500.0,4.204,4.2095,4.1929,4.1984,420500.0
2007-03-16 10:40:00,7.6,7.61,7.59,7.59,472600.0,4.1984,4.204,4.1929,4.1929,472600.0
2007-03-16 10:50:00,7.59,7.6,7.58,7.58,428600.0,4.1929,4.1984,4.1874,4.1874,428600.0
2007-03-16 11:00:00,7.58,7.61,7.58,7.59,412000.0,4.1874,4.204,4.1874,4.1929,412000.0
2007-03-16 11:10:00,7.59,7.6,7.58,7.59,556600.0,4.1929,4.1984,4.1874,4.1929,556600.0
2007-03-16 11:20:00,7.58,7.61,7.58,7.6,285000.0,4.1874,4.204,4.1874,4.1984,285000.0
2007-03-16 11:30:00,7.6,7.6,7.55,7.57,897200.0,4.1984,4.1984,4.1708,4.1819,897200.0
2007-03-16 11:40:00,7.57,7.57,7.56,7.56,79700.0,4.1819,4.1819,4.1763,4.1763,79700.0
2007-03-16 11:50:00,7.57,7.57,7.53,7.54,1006000.0,4.1819,4.1819,4.1598,4.1653,1006000.0
2007-03-16 12:00:00,7.54,7.57,7.52,7.57,622400.0,4.1653,4.1819,4.1543,4.1819,622400.0
2007-03-16 12:10:00,7.57,7.57,7.54,7.55,397400.0,4.1819,4.1819,4.1653,4.1708,397400.0
2007-03-16 12:20:00,7.56,7.57,7.55,7.56,218200.0,4.1763,4.1819,4.1708,4.1763,218200.0
2007-03-16 12:30:00,7.57,7.57,7.55,7.56,329100.0,4.1819,4.1819,4.1708,4.1763,329100.0
2007-03-16 12:40:00,7.56,7.57,7.56,7.57,116200.0,4.1763,4.1819,4.1763,4.1819,116200.0
2007-03-16 12:50:00,7.57,7.57,7.55,7.56,335200.0,4.1819,4.1819,4.1708,4.1763,335200.0
2007-03-16 13:00:00,7.55,7.56,7.55,7.56,155900.0,4.1708,4.1763,4.1708,4.1763,155900.0
2007-03-16 13:10:00,7.55,7.58,7.55,7.57,440100.0,4.1708,4.1874,4.1708,4.1819,440100.0
2007-03-16 13:20:00,7.57,7.58,7.57,7.57,286400.0,4.1819,4.1874,4.1819,4.1819,286400.0
2007-03-16 13:30:00,7.58,7.6,7.57,7.57,471600.0,4.1874,4.1984,4.1819,4.1819,471600.0
2007-03-16 13:40:00,7.57,7.58,7.56,7.56,213600.0,4.1819,4.1874,4.1763,4.1763,213600.0
2007-03-16 13:50:00,7.57,7.6,7.57,7.59,679300.0,4.1819,4.1984,4.1819,4.1929,679300.0
2007-03-16 14:00:00,7.59,7.59,7.56,7.57,179800.0,4.1929,4.1929,4.1763,4.1819,179800.0
2007-03-16 14:10:00,7.57,7.57,7.56,7.56,171500.0,4.1819,4.1819,4.1763,4.1763,171500.0
2007-03-16 14:20:00,7.57,7.57,7.55,7.56,1176500.0,4.1819,4.1819,4.1708,4.1763,1176500.0
2007-03-16 14:30:00,7.56,7.57,7.55,7.56,482700.0,4.1763,4.1819,4.1708,4.1763,482700.0
2007-03-16 14:40:00,7.55,7.56,7.53,7.55,653200.0,4.1708,4.1763,4.1598,4.1708,653200.0
2007-03-16 14:50:00,7.54,7.55,7.53,7.54,825500.0,4.1653,4.1708,4.1598,4.1653,825500.0
2007-03-16 15:00:00,7.53,7.55,7.52,7.53,1651300.0,4.1598,4.1708,4.1543,4.1598,1651300.0
2007-03-16 15:10:00,7.54,7.55,7.53,7.53,316800.0,4.1653,4.1708,4.1598,4.1598,316800.0
2007-03-16 15:20:00,7.54,7.55,7.52,7.54,1142400.0,4.1653,4.1708,4.1543,4.1653,1142400.0
2007-03-16 15:30:00,7.53,7.56,7.53,7.56,1147500.0,4.1598,4.1763,4.1598,4.1763,1147500.0
2007-03-16 15:40:00,7.55,7.56,7.53,7.55,875500.0,4.1708,4.1763,4.1598,4.1708,875500.0
2007-03-16 15:50:00,7.54,7.56,7.53,7.53,1491900.0,4.1653,4.1763,4.1598,4.1598,1491900.0
2007-03-19 09:30:00,7.58,7.63,7.58,7.58,1914200.0,4.1874,4.215,4.1874,4.1874,1914200.0
2007-03-19 09:40:00,7.58,7.65,7.57,7.62,1025200.0,4.1874,4.2261,4.1819,4.2095,1025200.0
2007-03-19 09:50:00,7.62,7.63,7.6,7.63,583600.0,4.2095,4.215,4.1984,4.215,583600.0
2007-03-19 10:00:00,7.63,7.63,7.61,7.61,351800.0,4.215,4.215,4.204,4.204,351800.0
2007-03-19 10:10:00,7.62,7.63,7.6,7.63,609100.0,4.2095,4.215,4.1984,4.215,609100.0
2007-03-19 10:20:00,7.63,7.73,7.63,7.68,4216100.0,4.215,4.2703,4.215,4.2426,4216100.0
2007-03-19 10:30:00,7.68,7.73,7.67,7.69,3012000.0,4.2426,4.2703,4.2371,4.2482,3012000.0
2007-03-19 10:40:00,7.69,7.7,7.65,7.68,1818100.0,4.2482,4.2537,4.2261,4.2426,1818100.0
2007-03-19 10:50:00,7.68,7.72,7.67,7.68,3093600.0,4.2426,4.2647,4.2371,4.2426,3093600.0
2007-03-19 11:00:00,7.69,7.7,7.65,7.68,1202500.0,4.2482,4.2537,4.2261,4.2426,1202500.0
2007-03-19 11:10:00,7.68,7.69,7.63,7.66,928200.0,4.2426,4.2482,4.215,4.2316,928200.0
2007-03-19 11:20:00,7.65,7.69,7.65,7.68,745300.0,4.2261,4.2482,4.2261,4.2426,745300.0
2007-03-19 11:30:00,7.68,7.71,7.67,7.7,863600.0,4.2426,4.2592,4.2371,4.2537,863600.0
2007-03-19 11:40:00,7.71,7.71,7.68,7.69,288100.0,4.2592,4.2592,4.2426,4.2482,288100.0
2007-03-19 11:50:00,7.69,7.7,7.68,7.69,666300.0,4.2482,4.2537,4.2426,4.2482,666300.0
2007-03-19 12:00:00,7.69,7.7,7.69,7.7,271300.0,4.2482,4.2537,4.2482,4.2537,271300.0
2007-03-19 12:10:00,7.7,7.7,7.66,7.67,994800.0,4.2537,4.2537,4.2316,4.2371,994800.0
2007-03-19 12:20:00,7.67,7.7,7.67,7.69,545200.0,4.2371,4.2537,4.2371,4.2482,545200.0
2007-03-19 12:30:00,7.68,7.72,7.68,7.71,832000.0,4.2426,4.2647,4.2426,4.2592,832000.0
2007-03-19 12:40:00,7.7,7.74,7.7,7.72,545000.0,4.2537,4.2758,4.2537,4.2647,545000.0
2007-03-19 12:50:00,7.72,7.73,7.71,7.71,387400.0,4.2647,4.2703,4.2592,4.2592,387400.0
2007-03-19 13:00:00,7.72,7.74,7.71,7.74,702700.0,4.2647,4.2758,4.2592,4.2758,702700.0
2007-03-19 13:10:00,7.74,7.74,7.72,7.73,288600.0,4.2758,4.2758,4.2647,4.2703,288600.0
2007-03-19 13:20:00,7.72,7.73,7.72,7.72,127600.0,4.2647,4.2703,4.2647,4.2647,127600.0
2007-03-19 13:30:00,7.72,7.74,7.72,7.74,328400.0,4.2647,4.2758,4.2647,4.2758,328400.0
2007-03-19 13:40:00,7.74,7.75,7.73,7.74,377100.0,4.2758,4.2813,4.2703,4.2758,377100.0
2007-03-19 13:50:00,7.74,7.74,7.73,7.74,158300.0,4.2758,4.2758,4.2703,4.2758,158300.0
2007-03-19 14:00:00,7.73,7.74,7.73,7.74,170600.0,4.2703,4.2758,4.2703,4.2758,170600.0
2007-03-19 14:10:00,7.74,7.74,7.71,7.72,216700.0,4.2758,4.2758,4.2592,4.2647,216700.0
2007-03-19 14:20:00,7.72,7.73,7.71,7.73,197600.0,4.2647,4.2703,4.2592,4.2703,197600.0
2007-03-19 14:30:00,7.72,7.75,7.69,7.74,1543500.0,4.2647,4.2813,4.2482,4.2758,1543500.0
2007-03-19 14:40:00,7.74,7.79,7.73,7.77,2986300.0,4.2758,4.3034,4.2703,4.2924,2986300.0
2007-03-19 14:50:00,7.77,7.79,7.74,7.75,1783500.0,4.2924,4.3034,4.2758,4.2813,1783500.0
2007-03-19 15:00:00,7.74,7.77,7.7,7.76,1114600.0,4.2758,4.2924,4.2537,4.2868,1114600.0
2007-03-19 15:10:00,7.75,7.77,7.75,7.76,577600.0,4.2813,4.2924,4.2813,4.2868,577600.0
2007-03-19 15:20:00,7.77,7.78,7.75,7.76,901600.0,4.2924,4.2979,4.2813,4.2868,901600.0
2007-03-19 15:30:00,7.75,7.79,7.74,7.78,2138400.0,4.2813,4.3034,4.2758,4.2979,2138400.0
2007-03-19 15:40:00,7.77,7.81,7.77,7.79,2179700.0,4.2924,4.3145,4.2924,4.3034,2179700.0
2007-03-19 15:50:00,7.79,7.82,7.76,7.82,1962000.0,4.3034,4.32,4.2868,4.32,1962000.0
2007-03-20 09:30:00,7.77,7.8,7.7,7.8,1522000.0,4.2924,4.3089,4.2537,4.3089,1522000.0
2007-03-20 09:40:00,7.8,7.8,7.73,7.75,687400.0,4.3089,4.3089,4.2703,4.2813,687400.0
2007-03-20 09:50:00,7.75,7.76,7.73,7.75,1254100.0,4.2813,4.2868,4.2703,4.2813,1254100.0
2007-03-20 10:00:00,7.75,7.76,7.74,7.75,755600.0,4.2813,4.2868,4.2758,4.2813,755600.0
2007-03-20 10:10:00,7.75,7.79,7.74,7.75,1517900.0,4.2813,4.3034,4.2758,4.2813,1517900.0
2007-03-20 10:20:00,7.75,7.78,7.74,7.77,1828600.0,4.2813,4.2979,4.2758,4.2924,1828600.0
2007-03-20 10:30:00,7.76,7.78,7.74,7.76,915900.0,4.2868,4.2979,4.2758,4.2868,915900.0
2007-03-20 10:40:00,7.76,7.78,7.74,7.77,586700.0,4.2868,4.2979,4.2758,4.2924,586700.0
2007-03-20 10:50:00,7.78,7.78,7.74,7.76,326100.0,4.2979,4.2979,4.2758,4.2868,326100.0
2007-03-20 11:00:00,7.76,7.76,7.74,7.76,620500.0,4.2868,4.2868,4.2758,4.2868,620500.0
2007-03-20 11:10:00,7.76,7.77,7.74,7.76,621500.0,4.2868,4.2924,4.2758,4.2868,621500.0
2007-03-20 11:20:00,7.75,7.79,7.74,7.78,1110400.0,4.2813,4.3034,4.2758,4.2979,1110400.0
2007-03-20 11:30:00,7.78,7.79,7.78,7.79,380200.0,4.2979,4.3034,4.2979,4.3034,380200.0
2007-03-20 11:40:00,7.78,7.79,7.77,7.78,431600.0,4.2979,4.3034,4.2924,4.2979,431600.0
2007-03-20 11:50:00,7.79,7.79,7.78,7.78,429600.0,4.3034,4.3034,4.2979,4.2979,429600.0
2007-03-20 12:00:00,7.78,7.79,7.77,7.79,615400.0,4.2979,4.3034,4.2924,4.3034,615400.0
2007-03-20 12:10:00,7.78,7.79,7.77,7.78,1327100.0,4.2979,4.3034,4.2924,4.2979,1327100.0
2007-03-20 12:20:00,7.77,7.83,7.77,7.82,792600.0,4.2924,4.3255,4.2924,4.32,792600.0
2007-03-20 12:30:00,7.82,7.83,7.8,7.8,783700.0,4.32,4.3255,4.3089,4.3089,783700.0
2007-03-20 12:40:00,7.8,7.82,7.78,7.82,695600.0,4.3089,4.32,4.2979,4.32,695600.0
2007-03-20 12:50:00,7.82,7.82,7.8,7.8,166000.0,4.32,4.32,4.3089,4.3089,166000.0
2007-03-20 13:00:00,7.8,7.83,7.8,7.83,328500.0,4.3089,4.3255,4.3089,4.3255,328500.0
2007-03-20 13:10:00,7.83,7.83,7.81,7.82,198000.0,4.3255,4.3255,4.3145,4.32,198000.0
2007-03-20 13:20:00,7.82,7.82,7.81,7.82,254400.0,4.32,4.32,4.3145,4.32,254400.0
2007-03-20 13:30:00,7.81,7.82,7.8,7.81,573600.0,4.3145,4.32,4.3089,4.3145,573600.0
2007-03-20 13:40:00,7.8,7.82,7.79,7.82,576300.0,4.3089,4.32,4.3034,4.32,576300.0
2007-03-20 13:50:00,7.82,7.84,7.8,7.83,1005800.0,4.32,4.331,4.3089,4.3255,1005800.0
2007-03-20 14:00:00,7.82,7.83,7.82,7.83,223500.0,4.32,4.3255,4.32,4.3255,223500.0
2007-03-20 14:10:00,7.83,7.85,7.82,7.84,657500.0,4.3255,4.3366,4.32,4.331,657500.0
2007-03-20 14:20:00,7.83,7.84,7.83,7.84,212800.0,4.3255,4.331,4.3255,4.331,212800.0
2007-03-20 14:30:00,7.83,7.85,7.82,7.83,696400.0,4.3255,4.3366,4.32,4.3255,696400.0
2007-03-20 14:40:00,7.83,7.85,7.82,7.85,649100.0,4.3255,4.3366,4.32,4.3366,649100.0
2007-03-20 14:50:00,7.84,7.85,7.83,7.84,560100.0,4.331,4.3366,4.3255,4.331,560100.0
2007-03-20 15:00:00,7.85,7.86,7.84,7.85,511200.0,4.3366,4.3421,4.331,4.3366,511200.0
2007-03-20 15:10:00,7.85,7.85,7.83,7.83,298200.0,4.3366,4.3366,4.3255,4.3255,298200.0
2007-03-20 15:20:00,7.84,7.88,7.83,7.87,1032800.0,4.331,4.3531,4.3255,4.3476,1032800.0
2007-03-20 15:30:00,7.87,7.88,7.84,7.87,1319200.0,4.3476,4.3531,4.331,4.3476,1319200.0
2007-03-20 15:40:00,7.87,7.88,7.86,7.87,939400.0,4.3476,4.3531,4.3421,4.3476,939400.0
2007-03-20 15:50:00,7.86,7.9,7.86,7.87,2344700.0,4.3421,4.3642,4.3421,4.3476,2344700.0
2007-03-21 09:30:00,7.91,7.92,7.89,7.92,661800.0,4.3697,4.3752,4.3586,4.3752,661800.0
2007-03-21 09:40:00,7.92,7.93,7.91,7.92,514200.0,4.3752,4.3807,4.3697,4.3752,514200.0
2007-03-21 09:50:00,7.92,7.92,7.9,7.91,530000.0,4.3752,4.3752,4.3642,4.3697,530000.0
2007-03-21 10:00:00,7.91,7.91,7.84,7.88,1431500.0,4.3697,4.3697,4.331,4.3531,1431500.0
2007-03-21 10:10:00,7.88,7.92,7.87,7.9,2314100.0,4.3531,4.3752,4.3476,4.3642,2314100.0
2007-03-21 10:20:00,7.9,7.91,7.87,7.88,638700.0,4.3642,4.3697,4.3476,4.3531,638700.0
2007-03-21 10:30:00,7.87,7.91,7.85,7.87,1030200.0,4.3476,4.3697,4.3366,4.3476,1030200.0
2007-03-21 10:40:00,7.88,7.88,7.87,7.88,69100.0,4.3531,4.3531,4.3476,4.3531,69100.0
2007-03-21 10:50:00,7.88,7.89,7.86,7.89,420000.0,4.3531,4.3586,4.3421,4.3586,420000.0
2007-03-21 11:00:00,7.88,7.89,7.86,7.87,284100.0,4.3531,4.3586,4.3421,4.3476,284100.0
2007-03-21 11:10:00,7.86,7.88,7.86,7.87,255100.0,4.3421,4.3531,4.3421,4.3476,255100.0
2007-03-21 11:20:00,7.88,7.88,7.86,7.86,199400.0,4.3531,4.3531,4.3421,4.3421,199400.0
2007-03-21 11:30:00,7.87,7.88,7.85,7.85,582900.0,4.3476,4.3531,4.3366,4.3366,582900.0
2007-03-21 11:40:00,7.85,7.87,7.84,7.85,379700.0,4.3366,4.3476,4.331,4.3366,379700.0
2007-03-21 11:50:00,7.84,7.85,7.84,7.84,110000.0,4.331,4.3366,4.331,4.331,110000.0
2007-03-21 12:00:00,7.85,7.86,7.84,7.86,307800.0,4.3366,4.3421,4.331,4.3421,307800.0
2007-03-21 12:10:00,7.85,7.9,7.85,7.9,391400.0,4.3366,4.3642,4.3366,4.3642,391400.0
2007-03-21 12:20:00,7.9,7.91,7.89,7.91,370800.0,4.3642,4.3697,4.3586,4.3697,370800.0
2007-03-21 12:30:00,7.9,7.91,7.9,7.9,162900.0,4.3642,4.3697,4.3642,4.3642,162900.0
2007-03-21 12:40:00,7.9,7.91,7.88,7.88,1085300.0,4.3642,4.3697,4.3531,4.3531,1085300.0
2007-03-21 12:50:00,7.88,7.9,7.88,7.89,482500.0,4.3531,4.3642,4.3531,4.3586,482500.0
2007-03-21 13:00:00,7.89,7.93,7.89,7.93,763500.0,4.3586,4.3807,4.3586,4.3807,763500.0
2007-03-21 13:10:00,7.93,7.95,7.92,7.93,588500.0,4.3807,4.3918,4.3752,4.3807,588500.0
2007-03-21 13:20:00,7.93,7.95,7.92,7.93,274800.0,4.3807,4.3918,4.3752,4.3807,274800.0
2007-03-21 13:30:00,7.93,7.94,7.93,7.93,109900.0,4.3807,4.3863,4.3807,4.3807,109900.0
2007-03-21 13:40:00,7.94,7.95,7.92,7.94,224000.0,4.3863,4.3918,4.3752,4.3863,224000.0
2007-03-21 13:50:00,7.93,7.94,7.91,7.91,479400.0,4.3807,4.3863,4.3697,4.3697,479400.0
2007-03-21 14:00:00,7.92,7.92,7.89,7.91,333200.0,4.3752,4.3752,4.3586,4.3697,333200.0
2007-03-21 14:10:00,7.91,7.95,7.9,7.92,481700.0,4.3697,4.3918,4.3642,4.3752,481700.0
2007-03-21 14:20:00,7.92,7.95,7.91,7.93,1491200.0,4.3752,4.3918,4.3697,4.3807,1491200.0
2007-03-21 14:30:00,7.93,7.95,7.92,7.95,643700.0,4.3807,4.3918,4.3752,4.3918,643700.0
2007-03-21 14:40:00,7.95,7.97,7.94,7.94,575800.0,4.3918,4.4028,4.3863,4.3863,575800.0
2007-03-21 14:50:00,7.95,7.98,7.94,7.97,2400700.0,4.3918,4.4084,4.3863,4.4028,2400700.0
2007-03-21 15:00:00,7.97,7.99,7.94,7.96,1498500.0,4.4028,4.4139,4.3863,4.3973,1498500.0
2007-03-21 15:10:00,7.96,8.02,7.96,7.99,1930200.0,4.3973,4.4305,4.3973,4.4139,1930200.0
2007-03-21 15:20:00,7.99,8.0,7.95,7.95,1983700.0,4.4139,4.4194,4.3918,4.3918,1983700.0
2007-03-21 15:30:00,7.96,7.98,7.93,7.97,1041200.0,4.3973,4.4084,4.3807,4.4028,1041200.0
2007-03-21 15:40:00,7.96,8.04,7.96,8.03,2512700.0,4.3973,4.4415,4.3973,4.436,2512700.0
2007-03-21 15:50:00,8.04,8.04,8.0,8.01,1985800.0,4.4415,4.4415,4.4194,4.4249,1985800.0
2007-03-22 09:30:00,8.03,8.09,8.03,8.08,1777000.0,4.436,4.4691,4.436,4.4636,1777000.0
2007-03-22 09:40:00,8.08,8.1,8.05,8.06,2062800.0,4.4636,4.4747,4.447,4.4526,2062800.0
2007-03-22 09:50:00,8.07,8.1,8.05,8.06,1068500.0,4.4581,4.4747,4.447,4.4526,1068500.0
2007-03-22 10:00:00,8.05,8.06,8.05,8.06,1185800.0,4.447,4.4526,4.447,4.4526,1185800.0
2007-03-22 10:10:00,8.06,8.06,8.05,8.05,499400.0,4.4526,4.4526,4.447,4.447,499400.0
2007-03-22 10:20:00,8.06,8.06,8.03,8.03,1178500.0,4.4526,4.4526,4.436,4.436,1178500.0
2007-03-22 10:30:00,8.04,8.05,8.0,8.03,1069300.0,4.4415,4.447,4.4194,4.436,1069300.0
2007-03-22 10:40:00,8.03,8.04,8.02,8.04,1208400.0,4.436,4.4415,4.4305,4.4415,1208400.0
2007-03-22 10:50:00,8.03,8.04,8.03,8.04,171700.0,4.436,4.4415,4.436,4.4415,171700.0
2007-03-22 11:00:00,8.04,8.04,8.02,8.03,333800.0,4.4415,4.4415,4.4305,4.436,333800.0
2007-03-22 11:10:00,8.03,8.03,8.01,8.03,442000.0,4.436,4.436,4.4249,4.436,442000.0
2007-03-22 11:20:00,8.03,8.05,8.02,8.04,1203200.0,4.436,4.447,4.4305,4.4415,1203200.0
2007-03-22 11:30:00,8.04,8.05,8.03,8.05,388000.0,4.4415,4.447,4.436,4.447,388000.0
2007-03-22 11:40:00,8.04,8.05,8.03,8.04,330300.0,4.4415,4.447,4.436,4.4415,330300.0
2007-03-22 11:50:00,8.03,8.07,8.03,8.07,638300.0,4.436,4.4581,4.436,4.4581,638300.0
2007-03-22 12:00:00,8.07,8.07,8.05,8.05,2058600.0,4.4581,4.4581,4.447,4.447,2058600.0
2007-03-22 12:10:00,8.06,8.07,8.05,8.06,577600.0,4.4526,4.4581,4.447,4.4526,577600.0
2007-03-22 12:20:00,8.06,8.06,8.05,8.06,109200.0,4.4526,4.4526,4.447,4.4526,109200.0
2007-03-22 12:30:00,8.05,8.06,8.02,8.03,2219500.0,4.447,4.4526,4.4305,4.436,2219500.0
2007-03-22 12:40:00,8.03,8.05,8.02,8.05,474400.0,4.436,4.447,4.4305,4.447,474400.0
2007-03-22 12:50:00,8.05,8.05,8.04,8.04,261800.0,4.447,4.447,4.4415,4.4415,261800.0
2007-03-22 13:00:00,8.04,8.05,8.04,8.05,96400.0,4.4415,4.447,4.4415,4.447,96400.0
2007-03-22 13:10:00,8.04,8.05,8.03,8.03,244400.0,4.4415,4.447,4.436,4.436,244400.0
2007-03-22 13:20:00,8.04,8.06,8.03,8.05,765500.0,4.4415,4.4526,4.436,4.447,765500.0
2007-03-22 13:30:00,8.05,8.05,8.03,8.03,210000.0,4.447,4.447,4.436,4.436,210000.0
2007-03-22 13:40:00,8.03,8.04,8.03,8.03,142300.0,4.436,4.4415,4.436,4.436,142300.0
2007-03-22 13:50:00,8.04,8.05,8.03,8.04,356500.0,4.4415,4.447,4.436,4.4415,356500.0
2007-03-22 14:00:00,8.04,8.06,8.03,8.05,692400.0,4.4415,4.4526,4.436,4.447,692400.0
2007-03-22 14:10:00,8.04,8.05,8.03,8.05,512800.0,4.4415,4.447,4.436,4.447,512800.0
2007-03-22 14:20:00,8.05,8.05,8.04,8.04,283400.0,4.447,4.447,4.4415,4.4415,283400.0
2007-03-22 14:30:00,8.05,8.06,8.03,8.05,911000.0,4.447,4.4526,4.436,4.447,911000.0
2007-03-22 14:40:00,8.04,8.06,8.03,8.04,651100.0,4.4415,4.4526,4.436,4.4415,651100.0
2007-03-22 14:50:00,8.04,8.05,8.02,8.03,1031300.0,4.4415,4.447,4.4305,4.436,1031300.0
2007-03-22 15:00:00,8.03,8.04,8.02,8.02,644800.0,4.436,4.4415,4.4305,4.4305,644800.0
2007-03-22 15:10:00,8.03,8.03,8.01,8.02,441600.0,4.436,4.436,4.4249,4.4305,441600.0
2007-03-22 15:20:00,8.03,8.04,8.03,8.04,485700.0,4.436,4.4415,4.436,4.4415,485700.0
2007-03-22 15:30:00,8.03,8.05,8.03,8.04,1104400.0,4.436,4.447,4.436,4.4415,1104400.0
2007-03-22 15:40:00,8.05,8.07,8.04,8.06,8216600.0,4.447,4.4581,4.4415,4.4526,8216600.0
2007-03-22 15:50:00,8.07,8.09,8.06,8.08,2761400.0,4.4581,4.4691,4.4526,4.4636,2761400.0
2007-03-23 09:30:00,8.06,8.18,8.06,8.17,2131000.0,4.4526,4.5189,4.4526,4.5133,2131000.0
2007-03-23 09:40:00,8.18,8.18,8.14,8.15,2089100.0,4.5189,4.5189,4.4968,4.5023,2089100.0
2007-03-23 09:50:00,8.14,8.2,8.14,8.17,1660900.0,4.4968,4.5299,4.4968,4.5133,1660900.0
2007-03-23 10:00:00,8.18,8.21,8.17,8.2,1874100.0,4.5189,4.5354,4.5133,4.5299,1874100.0
2007-03-23 10:10:00,8.2,8.23,8.2,8.2,1238900.0,4.5299,4.5465,4.5299,4.5299,1238900.0
2007-03-23 10:20:00,8.2,8.21,8.17,8.18,1556600.0,4.5299,4.5354,4.5133,4.5189,1556600.0
2007-03-23 10:30:00,8.18,8.2,8.16,8.16,1493400.0,4.5189,4.5299,4.5078,4.5078,1493400.0
2007-03-23 10:40:00,8.17,8.17,8.14,8.15,553100.0,4.5133,4.5133,4.4968,4.5023,553100.0
2007-03-23 10:50:00,8.15,8.17,8.14,8.14,860200.0,4.5023,4.5133,4.4968,4.4968,860200.0
2007-03-23 11:00:00,8.14,8.15,8.11,8.13,1074700.0,4.4968,4.5023,4.4802,4.4912,1074700.0
2007-03-23 11:10:00,8.13,8.16,8.13,8.14,1671300.0,4.4912,4.5078,4.4912,4.4968,1671300.0
2007-03-23 11:20:00,8.14,8.14,8.11,8.13,807000.0,4.4968,4.4968,4.4802,4.4912,807000.0
2007-03-23 11:30:00,8.13,8.14,8.13,8.13,252200.0,4.4912,4.4968,4.4912,4.4912,252200.0
2007-03-23 11:40:00,8.13,8.14,8.12,8.13,392500.0,4.4912,4.4968,4.4857,4.4912,392500.0
2007-03-23 11:50:00,8.14,8.14,8.12,8.12,266100.0,4.4968,4.4968,4.4857,4.4857,266100.0
2007-03-23 12:00:00,8.12,8.13,8.12,8.12,331800.0,4.4857,4.4912,4.4857,4.4857,331800.0
2007-03-23 12:10:00,8.12,8.13,8.09,8.09,1015000.0,4.4857,4.4912,4.4691,4.4691,1015000.0
2007-03-23 12:20:00,8.1,8.12,8.08,8.1,661400.0,4.4747,4.4857,4.4636,4.4747,661400.0
2007-03-23 12:30:00,8.1,8.12,8.09,8.1,555900.0,4.4747,4.4857,4.4691,4.4747,555900.0
2007-03-23 12:40:00,8.1,8.11,8.07,8.1,627300.0,4.4747,4.4802,4.4581,4.4747,627300.0
2007-03-23 12:50:00,8.09,8.1,8.09,8.1,174100.0,4.4691,4.4747,4.4691,4.4747,174100.0
2007-03-23 13:00:00,8.1,8.1,8.08,8.08,290500.0,4.4747,4.4747,4.4636,4.4636,290500.0
2007-03-23 13:10:00,8.08,8.09,8.06,8.06,388800.0,4.4636,4.4691,4.4526,4.4526,388800.0
2007-03-23 13:20:00,8.06,8.08,8.05,8.07,540300.0,4.4526,4.4636,4.447,4.4581,540300.0
2007-03-23 13:30:00,8.07,8.08,7.96,8.06,573100.0,4.4581,4.4636,4.3973,4.4526,573100.0
2007-03-23 13:40:00,8.06,8.08,8.05,8.07,429100.0,4.4526,4.4636,4.447,4.4581,429100.0
2007-03-23 13:50:00,8.08,8.08,8.06,8.07,273100.0,4.4636,4.4636,4.4526,4.4581,273100.0
2007-03-23 14:00:00,8.06,8.07,8.06,8.06,187500.0,4.4526,4.4581,4.4526,4.4526,187500.0
2007-03-23 14:10:00,8.07,8.07,8.04,8.05,414500.0,4.4581,4.4581,4.4415,4.447,414500.0
2007-03-23 14:20:00,8.04,8.06,8.03,8.04,964700.0,4.4415,4.4526,4.436,4.4415,964700.0
2007-03-23 14:30:00,8.04,8.05,8.02,8.02,880800.0,4.4415,4.447,4.4305,4.4305,880800.0
2007-03-23 14:40:00,8.03,8.05,8.01,8.04,761200.0,4.436,4.447,4.4249,4.4415,761200.0
2007-03-23 14:50:00,8.04,8.05,8.03,8.05,336100.0,4.4415,4.447,4.436,4.447,336100.0
2007-03-23 15:00:00,8.05,8.06,8.03,8.05,512000.0,4.447,4.4526,4.436,4.447,512000.0
2007-03-23 15:10:00,8.05,8.06,7.98,7.99,2420000.0,4.447,4.4526,4.4084,4.4139,2420000.0
2007-03-23 15:20:00,7.98,8.0,7.93,7.94,2004700.0,4.4084,4.4194,4.3807,4.3863,2004700.0
2007-03-23 15:30:00,7.95,7.96,7.71,7.9,4878200.0,4.3918,4.3973,4.2592,4.3642,4878200.0
2007-03-23 15:40:00,7.89,7.91,7.87,7.89,1668700.0,4.3586,4.3697,4.3476,4.3586,1668700.0
2007-03-23 15:50:00,7.89,7.89,7.86,7.88,3041700.0,4.3586,4.3586,4.3421,4.3531,3041700.0
2007-03-26 09:30:00,7.94,8.06,7.93,7.96,1441600.0,4.3863,4.4526,4.3807,4.3973,1441600.0
2007-03-26 09:40:00,7.96,7.99,7.94,7.95,730900.0,4.3973,4.4139,4.3863,4.3918,730900.0
2007-03-26 09:50:00,7.95,7.97,7.95,7.96,611000.0,4.3918,4.4028,4.3918,4.3973,611000.0
2007-03-26 10:00:00,7.95,7.96,7.87,7.88,1373200.0,4.3918,4.3973,4.3476,4.3531,1373200.0
2007-03-26 10:10:00,7.87,7.95,7.86,7.93,1254600.0,4.3476,4.3918,4.3421,4.3807,1254600.0
2007-03-26 10:20:00,7.93,7.94,7.9,7.91,916000.0,4.3807,4.3863,4.3642,4.3697,916000.0
2007-03-26 10:30:00,7.9,7.92,7.89,7.9,2234200.0,4.3642,4.3752,4.3586,4.3642,2234200.0
2007-03-26 10:40:00,7.9,7.91,7.89,7.89,307800.0,4.3642,4.3697,4.3586,4.3586,307800.0
2007-03-26 10:50:00,7.9,7.9,7.88,7.88,256300.0,4.3642,4.3642,4.3531,4.3531,256300.0
2007-03-26 11:00:00,7.87,7.89,7.87,7.88,367100.0,4.3476,4.3586,4.3476,4.3531,367100.0
2007-03-26 11:10:00,7.87,7.88,7.84,7.85,929000.0,4.3476,4.3531,4.331,4.3366,929000.0
2007-03-26 11:20:00,7.85,7.86,7.83,7.84,469000.0,4.3366,4.3421,4.3255,4.331,469000.0
2007-03-26 11:30:00,7.84,7.86,7.8,7.85,1198200.0,4.331,4.3421,4.3089,4.3366,1198200.0
2007-03-26 11:40:00,7.86,7.86,7.84,7.86,281100.0,4.3421,4.3421,4.331,4.3421,281100.0
2007-03-26 11:50:00,7.86,7.87,7.85,7.87,227700.0,4.3421,4.3476,4.3366,4.3476,227700.0
2007-03-26 12:00:00,7.86,7.87,7.86,7.87,122000.0,4.3421,4.3476,4.3421,4.3476,122000.0
2007-03-26 12:10:00,7.86,7.87,7.86,7.87,89700.0,4.3421,4.3476,4.3421,4.3476,89700.0
2007-03-26 12:20:00,7.87,7.89,7.86,7.86,581000.0,4.3476,4.3586,4.3421,4.3421,581000.0
2007-03-26 12:30:00,7.86,7.87,7.83,7.84,553900.0,4.3421,4.3476,4.3255,4.331,553900.0
2007-03-26 12:40:00,7.84,7.84,7.82,7.82,442500.0,4.331,4.331,4.32,4.32,442500.0
2007-03-26 12:50:00,7.83,7.83,7.82,7.83,94800.0,4.3255,4.3255,4.32,4.3255,94800.0
2007-03-26 13:00:00,7.82,7.83,7.81,7.82,220100.0,4.32,4.3255,4.3145,4.32,220100.0
2007-03-26 13:10:00,7.82,7.83,7.81,7.82,605300.0,4.32,4.3255,4.3145,4.32,605300.0
2007-03-26 13:20:00,7.82,7.82,7.81,7.81,635000.0,4.32,4.32,4.3145,4.3145,635000.0
2007-03-26 13:30:00,7.82,7.86,7.81,7.84,1626100.0,4.32,4.3421,4.3145,4.331,1626100.0
2007-03-26 13:40:00,7.84,7.86,7.84,7.86,395800.0,4.331,4.3421,4.331,4.3421,395800.0
2007-03-26 13:50:00,7.85,7.86,7.83,7.84,199900.0,4.3366,4.3421,4.3255,4.331,199900.0
2007-03-26 14:00:00,7.84,7.85,7.83,7.84,679000.0,4.331,4.3366,4.3255,4.331,679000.0
2007-03-26 14:10:00,7.84,7.85,7.83,7.85,290700.0,4.331,4.3366,4.3255,4.3366,290700.0
2007-03-26 14:20:00,7.85,7.85,7.83,7.84,329100.0,4.3366,4.3366,4.3255,4.331,329100.0
2007-03-26 14:30:00,7.84,7.84,7.83,7.83,274300.0,4.331,4.331,4.3255,4.3255,274300.0
2007-03-26 14:40:00,7.84,7.84,7.83,7.84,240300.0,4.331,4.331,4.3255,4.331,240300.0
2007-03-26 14:50:00,7.83,7.84,7.82,7.84,545100.0,4.3255,4.331,4.32,4.331,545100.0
2007-03-26 15:00:00,7.84,7.84,7.83,7.84,351800.0,4.331,4.331,4.3255,4.331,351800.0
2007-03-26 15:10:00,7.84,7.87,7.81,7.87,1017000.0,4.331,4.3476,4.3145,4.3476,1017000.0
2007-03-26 15:20:00,7.86,7.87,7.82,7.83,1347000.0,4.3421,4.3476,4.32,4.3255,1347000.0
2007-03-26 15:30:00,7.84,7.87,7.83,7.86,1050700.0,4.331,4.3476,4.3255,4.3421,1050700.0
2007-03-26 15:40:00,7.86,7.9,7.85,7.88,1427900.0,4.3421,4.3642,4.3366,4.3531,1427900.0
2007-03-26 15:50:00,7.88,7.88,7.86,7.87,812700.0,4.3531,4.3531,4.3421,4.3476,812700.0
2007-03-27 09:30:00,7.88,7.9,7.86,7.87,1116100.0,4.3531,4.3642,4.3421,4.3476,1116100.0
2007-03-27 09:40:00,7.87,7.89,7.85,7.86,1049100.0,4.3476,4.3586,4.3366,4.3421,1049100.0
2007-03-27 09:50:00,7.87,7.89,7.83,7.85,1106200.0,4.3476,4.3586,4.3255,4.3366,1106200.0
2007-03-27 10:00:00,7.84,7.87,7.84,7.85,592200.0,4.331,4.3476,4.331,4.3366,592200.0
2007-03-27 10:10:00,7.85,7.86,7.83,7.84,897400.0,4.3366,4.3421,4.3255,4.331,897400.0
2007-03-27 10:20:00,7.84,7.86,7.83,7.85,615300.0,4.331,4.3421,4.3255,4.3366,615300.0
2007-03-27 10:30:00,7.85,7.86,7.82,7.84,698700.0,4.3366,4.3421,4.32,4.331,698700.0
2007-03-27 10:40:00,7.83,7.84,7.82,7.83,1028600.0,4.3255,4.331,4.32,4.3255,1028600.0
2007-03-27 10:50:00,7.84,7.87,7.83,7.84,856800.0,4.331,4.3476,4.3255,4.331,856800.0
2007-03-27 11:00:00,7.84,7.85,7.83,7.83,389500.0,4.331,4.3366,4.3255,4.3255,389500.0
2007-03-27 11:10:00,7.83,7.84,7.83,7.84,155800.0,4.3255,4.331,4.3255,4.331,155800.0
2007-03-27 11:20:00,7.84,7.84,7.83,7.83,79800.0,4.331,4.331,4.3255,4.3255,79800.0
2007-03-27 11:30:00,7.83,7.85,7.83,7.83,508900.0,4.3255,4.3366,4.3255,4.3255,508900.0
2007-03-27 11:40:00,7.83,7.85,7.83,7.84,275000.0,4.3255,4.3366,4.3255,4.331,275000.0
2007-03-27 11:50:00,7.84,7.85,7.82,7.82,1007200.0,4.331,4.3366,4.32,4.32,1007200.0
2007-03-27 12:00:00,7.82,7.83,7.82,7.83,266300.0,4.32,4.3255,4.32,4.3255,266300.0
2007-03-27 12:10:00,7.82,7.83,7.82,7.83,231500.0,4.32,4.3255,4.32,4.3255,231500.0
2007-03-27 12:20:00,7.83,7.83,7.81,7.82,170300.0,4.3255,4.3255,4.3145,4.32,170300.0
2007-03-27 12:30:00,7.82,7.83,7.81,7.83,217000.0,4.32,4.3255,4.3145,4.3255,217000.0
2007-03-27 12:40:00,7.83,7.83,7.81,7.82,609600.0,4.3255,4.3255,4.3145,4.32,609600.0
2007-03-27 12:50:00,7.82,7.83,7.82,7.82,143800.0,4.32,4.3255,4.32,4.32,143800.0
2007-03-27 13:00:00,7.83,7.83,7.82,7.82,80000.0,4.3255,4.3255,4.32,4.32,80000.0
2007-03-27 13:10:00,7.82,7.83,7.81,7.82,177500.0,4.32,4.3255,4.3145,4.32,177500.0
2007-03-27 13:20:00,7.81,7.82,7.81,7.81,72800.0,4.3145,4.32,4.3145,4.3145,72800.0
2007-03-27 13:30:00,7.81,7.82,7.81,7.81,84000.0,4.3145,4.32,4.3145,4.3145,84000.0
2007-03-27 13:40:00,7.81,7.82,7.81,7.81,208100.0,4.3145,4.32,4.3145,4.3145,208100.0
2007-03-27 13:50:00,7.81,7.82,7.8,7.82,1575200.0,4.3145,4.32,4.3089,4.32,1575200.0
2007-03-27 14:00:00,7.81,7.82,7.81,7.81,78700.0,4.3145,4.32,4.3145,4.3145,78700.0
2007-03-27 14:10:00,7.82,7.83,7.8,7.82,584900.0,4.32,4.3255,4.3089,4.32,584900.0
2007-03-27 14:20:00,7.82,7.83,7.81,7.82,354800.0,4.32,4.3255,4.3145,4.32,354800.0
2007-03-27 14:30:00,7.82,7.82,7.81,7.81,237800.0,4.32,4.32,4.3145,4.3145,237800.0
2007-03-27 14:40:00,7.81,7.83,7.81,7.83,632000.0,4.3145,4.3255,4.3145,4.3255,632000.0
2007-03-27 14:50:00,7.82,7.86,7.82,7.84,1932600.0,4.32,4.3421,4.32,4.331,1932600.0
2007-03-27 15:00:00,7.85,7.85,7.83,7.85,377700.0,4.3366,4.3366,4.3255,4.3366,377700.0
2007-03-27 15:10:00,7.85,7.87,7.84,7.85,2055800.0,4.3366,4.3476,4.331,4.3366,2055800.0
2007-03-27 15:20:00,7.86,7.87,7.85,7.86,943300.0,4.3421,4.3476,4.3366,4.3421,943300.0
2007-03-27 15:30:00,7.86,7.87,7.86,7.86,363400.0,4.3421,4.3476,4.3421,4.3421,363400.0
2007-03-27 15:40:00,7.86,7.87,7.85,7.85,720000.0,4.3421,4.3476,4.3366,4.3366,720000.0
2007-03-27 15:50:00,7.85,7.86,7.84,7.85,525700.0,4.3366,4.3421,4.331,4.3366,525700.0
2007-03-28 09:30:00,7.84,7.84,7.8,7.82,842600.0,4.331,4.331,4.3089,4.32,842600.0
2007-03-28 09:40:00,7.82,7.85,7.81,7.83,2030800.0,4.32,4.3366,4.3145,4.3255,2030800.0
2007-03-28 09:50:00,7.83,7.85,7.83,7.85,498000.0,4.3255,4.3366,4.3255,4.3366,498000.0
2007-03-28 10:00:00,7.84,7.91,7.84,7.89,3169900.0,4.331,4.3697,4.331,4.3586,3169900.0
2007-03-28 10:10:00,7.9,7.91,7.89,7.91,523000.0,4.3642,4.3697,4.3586,4.3697,523000.0
2007-03-28 10:20:00,7.91,7.91,7.85,7.88,1408000.0,4.3697,4.3697,4.3366,4.3531,1408000.0
2007-03-28 10:30:00,7.87,7.88,7.85,7.85,709200.0,4.3476,4.3531,4.3366,4.3366,709200.0
2007-03-28 10:40:00,7.85,7.88,7.85,7.88,1089800.0,4.3366,4.3531,4.3366,4.3531,1089800.0
2007-03-28 10:50:00,7.87,7.9,7.87,7.89,1079500.0,4.3476,4.3642,4.3476,4.3586,1079500.0
2007-03-28 11:00:00,7.89,7.92,7.88,7.91,742800.0,4.3586,4.3752,4.3531,4.3697,742800.0
2007-03-28 11:10:00,7.91,7.92,7.9,7.9,361800.0,4.3697,4.3752,4.3642,4.3642,361800.0
2007-03-28 11:20:00,7.9,7.9,7.88,7.9,483300.0,4.3642,4.3642,4.3531,4.3642,483300.0
2007-03-28 11:30:00,7.9,7.91,7.89,7.9,549700.0,4.3642,4.3697,4.3586,4.3642,549700.0
2007-03-28 11:40:00,7.91,7.91,7.9,7.91,73400.0,4.3697,4.3697,4.3642,4.3697,73400.0
2007-03-28 11:50:00,7.91,7.91,7.9,7.91,182100.0,4.3697,4.3697,4.3642,4.3697,182100.0
2007-03-28 12:00:00,7.91,7.92,7.9,7.92,779200.0,4.3697,4.3752,4.3642,4.3752,779200.0
2007-03-28 12:10:00,7.91,7.94,7.91,7.93,1003500.0,4.3697,4.3863,4.3697,4.3807,1003500.0
2007-03-28 12:20:00,7.94,7.94,7.93,7.93,308800.0,4.3863,4.3863,4.3807,4.3807,308800.0
2007-03-28 12:30:00,7.94,7.95,7.93,7.95,844200.0,4.3863,4.3918,4.3807,4.3918,844200.0
2007-03-28 12:40:00,7.95,7.97,7.94,7.95,1071700.0,4.3918,4.4028,4.3863,4.3918,1071700.0
2007-03-28 12:50:00,7.95,7.96,7.94,7.96,575500.0,4.3918,4.3973,4.3863,4.3973,575500.0
2007-03-28 13:00:00,7.96,7.96,7.94,7.95,536200.0,4.3973,4.3973,4.3863,4.3918,536200.0
2007-03-28 13:10:00,7.95,7.95,7.94,7.95,622000.0,4.3918,4.3918,4.3863,4.3918,622000.0
2007-03-28 13:20:00,7.95,7.96,7.94,7.96,596300.0,4.3918,4.3973,4.3863,4.3973,596300.0
2007-03-28 13:30:00,7.95,7.99,7.95,7.99,856400.0,4.3918,4.4139,4.3918,4.4139,856400.0
2007-03-28 13:40:00,7.98,8.02,7.98,8.01,1434100.0,4.4084,4.4305,4.4084,4.4249,1434100.0
2007-03-28 13:50:00,8.02,8.04,8.01,8.02,1995300.0,4.4305,4.4415,4.4249,4.4305,1995300.0
2007-03-28 14:00:00,8.03,8.04,8.01,8.01,1168000.0,4.436,4.4415,4.4249,4.4249,1168000.0
2007-03-28 14:10:00,8.02,8.02,7.98,8.02,2754600.0,4.4305,4.4305,4.4084,4.4305,2754600.0
2007-03-28 14:20:00,8.02,8.03,8.0,8.02,1113900.0,4.4305,4.436,4.4194,4.4305,1113900.0
2007-03-28 14:30:00,8.02,8.03,8.01,8.02,349200.0,4.4305,4.436,4.4249,4.4305,349200.0
2007-03-28 14:40:00,8.02,8.02,7.98,8.0,1493400.0,4.4305,4.4305,4.4084,4.4194,1493400.0
2007-03-28 14:50:00,8.0,8.01,7.97,7.98,1819300.0,4.4194,4.4249,4.4028,4.4084,1819300.0
2007-03-28 15:00:00,7.97,8.01,7.96,7.98,5616900.0,4.4028,4.4249,4.3973,4.4084,5616900.0
2007-03-28 15:10:00,7.98,8.0,7.95,8.0,1901100.0,4.4084,4.4194,4.3918,4.4194,1901100.0
2007-03-28 15:20:00,8.0,8.0,7.99,8.0,1746400.0,4.4194,4.4194,4.4139,4.4194,1746400.0
2007-03-28 15:30:00,8.0,8.01,7.99,8.0,686300.0,4.4194,4.4249,4.4139,4.4194,686300.0
2007-03-28 15:40:00,8.0,8.03,7.98,7.99,2121200.0,4.4194,4.436,4.4084,4.4139,2121200.0
2007-03-28 15:50:00,8.0,8.0,7.99,7.99,2365100.0,4.4194,4.4194,4.4139,4.4139,2365100.0
2007-03-29 09:30:00,8.02,8.03,7.99,8.01,3630200.0,4.4305,4.436,4.4139,4.4249,3630200.0
2007-03-29 09:40:00,8.01,8.02,7.97,7.98,3577600.0,4.4249,4.4305,4.4028,4.4084,3577600.0
2007-03-29 09:50:00,7.98,8.0,7.95,7.98,2355700.0,4.4084,4.4194,4.3918,4.4084,2355700.0
2007-03-29 10:00:00,7.98,8.0,7.95,7.99,3492400.0,4.4084,4.4194,4.3918,4.4139,3492400.0
2007-03-29 10:10:00,7.98,8.01,7.97,7.99,703200.0,4.4084,4.4249,4.4028,4.4139,703200.0
2007-03-29 10:20:00,8.0,8.0,7.97,7.98,532300.0,4.4194,4.4194,4.4028,4.4084,532300.0
2007-03-29 10:30:00,7.98,7.98,7.94,7.95,711300.0,4.4084,4.4084,4.3863,4.3918,711300.0
2007-03-29 10:40:00,7.95,7.96,7.91,7.92,1435200.0,4.3918,4.3973,4.3697,4.3752,1435200.0
2007-03-29 10:50:00,7.92,7.93,7.9,7.9,1133400.0,4.3752,4.3807,4.3642,4.3642,1133400.0
2007-03-29 11:00:00,7.9,7.93,7.89,7.92,968200.0,4.3642,4.3807,4.3586,4.3752,968200.0
2007-03-29 11:10:00,7.92,7.93,7.91,7.93,758500.0,4.3752,4.3807,4.3697,4.3807,758500.0
2007-03-29 11:20:00,7.93,7.93,7.89,7.9,2229000.0,4.3807,4.3807,4.3586,4.3642,2229000.0
2007-03-29 11:30:00,7.91,8.0,7.9,7.91,1494000.0,4.3697,4.4194,4.3642,4.3697,1494000.0
2007-03-29 11:40:00,7.91,7.93,7.9,7.91,464800.0,4.3697,4.3807,4.3642,4.3697,464800.0
2007-03-29 11:50:00,7.91,7.91,7.89,7.9,1736100.0,4.3697,4.3697,4.3586,4.3642,1736100.0
2007-03-29 12:00:00,7.9,7.92,7.89,7.91,2624900.0,4.3642,4.3752,4.3586,4.3697,2624900.0
2007-03-29 12:10:00,7.91,7.91,7.9,7.9,171500.0,4.3697,4.3697,4.3642,4.3642,171500.0
2007-03-29 12:20:00,7.91,7.91,7.89,7.9,440100.0,4.3697,4.3697,4.3586,4.3642,440100.0
2007-03-29 12:30:00,7.89,7.91,7.89,7.9,1590400.0,4.3586,4.3697,4.3586,4.3642,1590400.0
2007-03-29 12:40:00,7.9,7.91,7.9,7.9,1216800.0,4.3642,4.3697,4.3642,4.3642,1216800.0
2007-03-29 12:50:00,7.9,7.91,7.89,7.89,347000.0,4.3642,4.3697,4.3586,4.3586,347000.0
2007-03-29 13:00:00,7.9,7.91,7.89,7.91,1448600.0,4.3642,4.3697,4.3586,4.3697,1448600.0
2007-03-29 13:10:00,7.91,7.91,7.89,7.9,278300.0,4.3697,4.3697,4.3586,4.3642,278300.0
2007-03-29 13:20:00,7.89,7.9,7.88,7.88,867900.0,4.3586,4.3642,4.3531,4.3531,867900.0
2007-03-29 13:30:00,7.89,7.91,7.88,7.9,2197000.0,4.3586,4.3697,4.3531,4.3642,2197000.0
2007-03-29 13:40:00,7.89,7.91,7.89,7.89,1102700.0,4.3586,4.3697,4.3586,4.3586,1102700.0
2007-03-29 13:50:00,7.9,7.92,7.89,7.9,1264100.0,4.3642,4.3752,4.3586,4.3642,1264100.0
2007-03-29 14:00:00,7.9,7.91,7.89,7.9,683500.0,4.3642,4.3697,4.3586,4.3642,683500.0
2007-03-29 14:10:00,7.91,7.91,7.89,7.89,151700.0,4.3697,4.3697,4.3586,4.3586,151700.0
2007-03-29 14:20:00,7.9,7.9,7.89,7.89,369600.0,4.3642,4.3642,4.3586,4.3586,369600.0
2007-03-29 14:30:00,7.9,7.91,7.89,7.9,1914700.0,4.3642,4.3697,4.3586,4.3642,1914700.0
2007-03-29 14:40:00,7.91,7.91,7.9,7.9,260300.0,4.3697,4.3697,4.3642,4.3642,260300.0
2007-03-29 14:50:00,7.9,7.91,7.89,7.91,967300.0,4.3642,4.3697,4.3586,4.3697,967300.0
2007-03-29 15:00:00,7.9,7.91,7.9,7.9,174100.0,4.3642,4.3697,4.3642,4.3642,174100.0
2007-03-29 15:10:00,7.9,7.91,7.9,7.9,658700.0,4.3642,4.3697,4.3642,4.3642,658700.0
2007-03-29 15:20:00,7.9,7.92,7.89,7.9,981400.0,4.3642,4.3752,4.3586,4.3642,981400.0
2007-03-29 15:30:00,7.9,7.93,7.9,7.93,534000.0,4.3642,4.3807,4.3642,4.3807,534000.0
2007-03-29 15:40:00,7.93,7.95,7.91,7.94,1021000.0,4.3807,4.3918,4.3697,4.3863,1021000.0
2007-03-29 15:50:00,7.93,7.95,7.92,7.94,1196100.0,4.3807,4.3918,4.3752,4.3863,1196100.0
2007-03-30 09:30:00,7.97,8.0,7.96,7.97,1989000.0,4.4028,4.4194,4.3973,4.4028,1989000.0
2007-03-30 09:40:00,7.97,8.02,7.97,8.0,763000.0,4.4028,4.4305,4.4028,4.4194,763000.0
2007-03-30 09:50:00,7.99,8.0,7.98,8.0,656600.0,4.4139,4.4194,4.4084,4.4194,656600.0
2007-03-30 10:00:00,8.0,8.02,7.99,8.0,728400.0,4.4194,4.4305,4.4139,4.4194,728400.0
2007-03-30 10:10:00,7.99,8.0,7.99,7.99,245700.0,4.4139,4.4194,4.4139,4.4139,245700.0
2007-03-30 10:20:00,7.99,8.0,7.99,7.99,56400.0,4.4139,4.4194,4.4139,4.4139,56400.0
2007-03-30 10:30:00,7.99,8.01,7.98,8.0,1070100.0,4.4139,4.4249,4.4084,4.4194,1070100.0
2007-03-30 10:40:00,7.99,8.0,7.9,8.0,1498800.0,4.4139,4.4194,4.3642,4.4194,1498800.0
2007-03-30 10:50:00,7.99,8.0,7.99,8.0,647800.0,4.4139,4.4194,4.4139,4.4194,647800.0
2007-03-30 11:00:00,7.99,8.0,7.99,7.99,932400.0,4.4139,4.4194,4.4139,4.4139,932400.0
2007-03-30 11:10:00,8.0,8.0,7.99,7.99,195700.0,4.4194,4.4194,4.4139,4.4139,195700.0
2007-03-30 11:20:00,7.99,8.0,7.98,8.0,2473900.0,4.4139,4.4194,4.4084,4.4194,2473900.0
2007-03-30 11:30:00,8.0,8.0,7.97,7.99,1815100.0,4.4194,4.4194,4.4028,4.4139,1815100.0
2007-03-30 11:40:00,7.99,7.99,7.96,7.97,1292700.0,4.4139,4.4139,4.3973,4.4028,1292700.0
2007-03-30 11:50:00,7.97,7.98,7.97,7.97,1038400.0,4.4028,4.4084,4.4028,4.4028,1038400.0
2007-03-30 12:00:00,7.98,7.98,7.96,7.96,468100.0,4.4084,4.4084,4.3973,4.3973,468100.0
2007-03-30 12:10:00,7.96,7.98,7.96,7.98,725800.0,4.3973,4.4084,4.3973,4.4084,725800.0
2007-03-30 12:20:00,7.97,7.98,7.94,7.95,1915400.0,4.4028,4.4084,4.3863,4.3918,1915400.0
2007-03-30 12:30:00,7.95,7.95,7.92,7.93,962500.0,4.3918,4.3918,4.3752,4.3807,962500.0
2007-03-30 12:40:00,7.93,7.96,7.93,7.95,1108800.0,4.3807,4.3973,4.3807,4.3918,1108800.0
2007-03-30 12:50:00,7.94,7.95,7.92,7.93,319500.0,4.3863,4.3918,4.3752,4.3807,319500.0
2007-03-30 13:00:00,7.93,7.93,7.9,7.91,1088000.0,4.3807,4.3807,4.3642,4.3697,1088000.0
2007-03-30 13:10:00,7.91,7.93,7.89,7.9,1256500.0,4.3697,4.3807,4.3586,4.3642,1256500.0
2007-03-30 13:20:00,7.9,7.94,7.88,7.93,1912700.0,4.3642,4.3863,4.3531,4.3807,1912700.0
2007-03-30 13:30:00,7.93,7.93,7.92,7.92,168100.0,4.3807,4.3807,4.3752,4.3752,168100.0
2007-03-30 13:40:00,7.92,7.93,7.92,7.93,84400.0,4.3752,4.3807,4.3752,4.3807,84400.0
2007-03-30 13:50:00,7.92,7.93,7.92,7.93,144900.0,4.3752,4.3807,4.3752,4.3807,144900.0
2007-03-30 14:00:00,7.92,7.93,7.92,7.93,83500.0,4.3752,4.3807,4.3752,4.3807,83500.0
2007-03-30 14:10:00,7.93,7.94,7.92,7.93,178800.0,4.3807,4.3863,4.3752,4.3807,178800.0
2007-03-30 14:20:00,7.94,7.95,7.93,7.94,216400.0,4.3863,4.3918,4.3807,4.3863,216400.0
2007-03-30 14:30:00,7.95,7.95,7.94,7.95,179400.0,4.3918,4.3918,4.3863,4.3918,179400.0
2007-03-30 14:40:00,7.95,7.95,7.94,7.94,101200.0,4.3918,4.3918,4.3863,4.3863,101200.0
2007-03-30 14:50:00,7.94,7.95,7.93,7.94,361900.0,4.3863,4.3918,4.3807,4.3863,361900.0
2007-03-30 15:00:00,7.94,7.94,7.93,7.93,290600.0,4.3863,4.3863,4.3807,4.3807,290600.0
2007-03-30 15:10:00,7.93,7.94,7.93,7.93,109000.0,4.3807,4.3863,4.3807,4.3807,109000.0
2007-03-30 15:20:00,7.93,7.94,7.92,7.92,444200.0,4.3807,4.3863,4.3752,4.3752,444200.0
2007-03-30 15:30:00,7.92,7.93,7.91,7.91,606300.0,4.3752,4.3807,4.3697,4.3697,606300.0
2007-03-30 15:40:00,7.91,7.92,7.89,7.9,1503600.0,4.3697,4.3752,4.3586,4.3642,1503600.0
2007-03-30 15:50:00,7.89,7.91,7.88,7.89,1444900.0,4.3586,4.3697,4.3531,4.3586,1444900.0
2007-04-02 09:30:00,7.9,7.93,7.89,7.91,2754100.0,4.3642,4.3807,4.3586,4.3697,2754100.0
2007-04-02 09:40:00,7.91,7.92,7.87,7.9,1792100.0,4.3697,4.3752,4.3476,4.3642,1792100.0
2007-04-02 09:50:00,7.9,7.94,7.89,7.93,754900.0,4.3642,4.3863,4.3586,4.3807,754900.0
2007-04-02 10:00:00,7.93,7.95,7.92,7.93,885600.0,4.3807,4.3918,4.3752,4.3807,885600.0
2007-04-02 10:10:00,7.93,7.96,7.93,7.94,2042500.0,4.3807,4.3973,4.3807,4.3863,2042500.0
2007-04-02 10:20:00,7.94,7.99,7.93,7.98,1212800.0,4.3863,4.4139,4.3807,4.4084,1212800.0
2007-04-02 10:30:00,7.98,7.98,7.95,7.96,623900.0,4.4084,4.4084,4.3918,4.3973,623900.0
2007-04-02 10:40:00,7.96,7.96,7.94,7.95,642800.0,4.3973,4.3973,4.3863,4.3918,642800.0
2007-04-02 10:50:00,7.95,7.98,7.94,7.97,1576000.0,4.3918,4.4084,4.3863,4.4028,1576000.0
2007-04-02 11:00:00,7.97,7.98,7.96,7.97,345400.0,4.4028,4.4084,4.3973,4.4028,345400.0
2007-04-02 11:10:00,7.96,7.98,7.96,7.98,216700.0,4.3973,4.4084,4.3973,4.4084,216700.0
2007-04-02 11:20:00,7.98,8.0,7.97,8.0,438900.0,4.4084,4.4194,4.4028,4.4194,438900.0
2007-04-02 11:30:00,7.99,8.01,7.99,8.01,580400.0,4.4139,4.4249,4.4139,4.4249,580400.0
2007-04-02 11:40:00,8.0,8.02,7.98,7.99,3718600.0,4.4194,4.4305,4.4084,4.4139,3718600.0
2007-04-02 11:50:00,7.99,8.0,7.98,8.0,4014300.0,4.4139,4.4194,4.4084,4.4194,4014300.0
2007-04-02 12:00:00,7.99,8.01,7.99,8.0,1325700.0,4.4139,4.4249,4.4139,4.4194,1325700.0
2007-04-02 12:10:00,7.99,8.02,7.99,8.02,2223900.0,4.4139,4.4305,4.4139,4.4305,2223900.0
2007-04-02 12:20:00,8.02,8.03,8.01,8.02,806100.0,4.4305,4.436,4.4249,4.4305,806100.0
2007-04-02 12:30:00,8.03,8.04,8.02,8.03,604900.0,4.436,4.4415,4.4305,4.436,604900.0
2007-04-02 12:40:00,8.03,8.05,8.03,8.04,742800.0,4.436,4.447,4.436,4.4415,742800.0
2007-04-02 12:50:00,8.03,8.06,8.03,8.06,1090600.0,4.436,4.4526,4.436,4.4526,1090600.0
2007-04-02 13:00:00,8.06,8.07,8.05,8.06,582500.0,4.4526,4.4581,4.447,4.4526,582500.0
2007-04-02 13:10:00,8.06,8.08,8.05,8.06,1045400.0,4.4526,4.4636,4.447,4.4526,1045400.0
2007-04-02 13:20:00,8.07,8.07,8.06,8.06,558600.0,4.4581,4.4581,4.4526,4.4526,558600.0
2007-04-02 13:30:00,8.06,8.07,8.05,8.06,1486400.0,4.4526,4.4581,4.447,4.4526,1486400.0
2007-04-02 13:40:00,8.05,8.07,8.05,8.07,589500.0,4.447,4.4581,4.447,4.4581,589500.0
2007-04-02 13:50:00,8.06,8.07,8.05,8.07,913300.0,4.4526,4.4581,4.447,4.4581,913300.0
2007-04-02 14:00:00,8.07,8.08,8.05,8.07,1254600.0,4.4581,4.4636,4.447,4.4581,1254600.0
2007-04-02 14:10:00,8.07,8.08,8.07,8.07,74700.0,4.4581,4.4636,4.4581,4.4581,74700.0
2007-04-02 14:20:00,8.07,8.09,8.07,8.09,984200.0,4.4581,4.4691,4.4581,4.4691,984200.0
2007-04-02 14:30:00,8.08,8.1,8.08,8.08,650500.0,4.4636,4.4747,4.4636,4.4636,650500.0
2007-04-02 14:40:00,8.09,8.09,8.08,8.09,154300.0,4.4691,4.4691,4.4636,4.4691,154300.0
2007-04-02 14:50:00,8.09,8.09,8.08,8.08,434100.0,4.4691,4.4691,4.4636,4.4636,434100.0
2007-04-02 15:00:00,8.08,8.09,8.07,8.07,547200.0,4.4636,4.4691,4.4581,4.4581,547200.0
2007-04-02 15:10:00,8.07,8.08,8.07,8.08,323900.0,4.4581,4.4636,4.4581,4.4636,323900.0
2007-04-02 15:20:00,8.08,8.09,8.07,8.08,1225100.0,4.4636,4.4691,4.4581,4.4636,1225100.0
2007-04-02 15:30:00,8.08,8.09,8.07,8.09,882400.0,4.4636,4.4691,4.4581,4.4691,882400.0
2007-04-02 15:40:00,8.09,8.1,8.08,8.08,847400.0,4.4691,4.4747,4.4636,4.4636,847400.0
2007-04-02 15:50:00,8.08,8.09,8.08,8.09,1066400.0,4.4636,4.4691,4.4636,4.4691,1066400.0
2007-04-03 09:30:00,8.09,8.12,8.05,8.06,1115300.0,4.4691,4.4857,4.447,4.4526,1115300.0
2007-04-03 09:40:00,8.06,8.17,8.06,8.15,2860000.0,4.4526,4.5133,4.4526,4.5023,2860000.0
2007-04-03 09:50:00,8.15,8.15,8.1,8.11,629300.0,4.5023,4.5023,4.4747,4.4802,629300.0
2007-04-03 10:00:00,8.11,8.14,8.11,8.12,583600.0,4.4802,4.4968,4.4802,4.4857,583600.0
2007-04-03 10:10:00,8.11,8.13,8.09,8.12,859400.0,4.4802,4.4912,4.4691,4.4857,859400.0
2007-04-03 10:20:00,8.11,8.15,8.1,8.15,1339000.0,4.4802,4.5023,4.4747,4.5023,1339000.0
2007-04-03 10:30:00,8.14,8.18,8.14,8.16,969400.0,4.4968,4.5189,4.4968,4.5078,969400.0
2007-04-03 10:40:00,8.16,8.19,8.16,8.17,949200.0,4.5078,4.5244,4.5078,4.5133,949200.0
2007-04-03 10:50:00,8.18,8.18,8.15,8.16,916700.0,4.5189,4.5189,4.5023,4.5078,916700.0
2007-04-03 11:00:00,8.16,8.19,8.16,8.17,466500.0,4.5078,4.5244,4.5078,4.5133,466500.0
2007-04-03 11:10:00,8.17,8.19,8.16,8.18,951200.0,4.5133,4.5244,4.5078,4.5189,951200.0
2007-04-03 11:20:00,8.17,8.18,8.16,8.17,645000.0,4.5133,4.5189,4.5078,4.5133,645000.0
2007-04-03 11:30:00,8.17,8.18,8.15,8.18,2977900.0,4.5133,4.5189,4.5023,4.5189,2977900.0
2007-04-03 11:40:00,8.18,8.18,8.15,8.17,2264100.0,4.5189,4.5189,4.5023,4.5133,2264100.0
2007-04-03 11:50:00,8.17,8.18,8.16,8.17,1503000.0,4.5133,4.5189,4.5078,4.5133,1503000.0
2007-04-03 12:00:00,8.17,8.17,8.15,8.17,475400.0,4.5133,4.5133,4.5023,4.5133,475400.0
2007-04-03 12:10:00,8.17,8.18,8.15,8.15,560900.0,4.5133,4.5189,4.5023,4.5023,560900.0
2007-04-03 12:20:00,8.15,8.16,8.12,8.13,1308700.0,4.5023,4.5078,4.4857,4.4912,1308700.0
2007-04-03 12:30:00,8.13,8.15,8.07,8.15,4343900.0,4.4912,4.5023,4.4581,4.5023,4343900.0
2007-04-03 12:40:00,8.15,8.16,8.13,8.14,2562700.0,4.5023,4.5078,4.4912,4.4968,2562700.0
2007-04-03 12:50:00,8.14,8.15,8.13,8.13,271300.0,4.4968,4.5023,4.4912,4.4912,271300.0
2007-04-03 13:00:00,8.14,8.15,8.12,8.13,443000.0,4.4968,4.5023,4.4857,4.4912,443000.0
2007-04-03 13:10:00,8.13,8.14,8.12,8.14,220100.0,4.4912,4.4968,4.4857,4.4968,220100.0
2007-04-03 13:20:00,8.14,8.17,8.13,8.15,750800.0,4.4968,4.5133,4.4912,4.5023,750800.0
2007-04-03 13:30:00,8.16,8.17,8.14,8.15,496100.0,4.5078,4.5133,4.4968,4.5023,496100.0
2007-04-03 13:40:00,8.15,8.16,8.13,8.16,582200.0,4.5023,4.5078,4.4912,4.5078,582200.0
2007-04-03 13:50:00,8.16,8.17,8.15,8.16,631500.0,4.5078,4.5133,4.5023,4.5078,631500.0
2007-04-03 14:00:00,8.15,8.17,8.15,8.15,421800.0,4.5023,4.5133,4.5023,4.5023,421800.0
2007-04-03 14:10:00,8.16,8.16,8.15,8.15,167400.0,4.5078,4.5078,4.5023,4.5023,167400.0
2007-04-03 14:20:00,8.16,8.16,8.14,8.14,323200.0,4.5078,4.5078,4.4968,4.4968,323200.0
2007-04-03 14:30:00,8.14,8.15,8.12,8.13,1001500.0,4.4968,4.5023,4.4857,4.4912,1001500.0
2007-04-03 14:40:00,8.12,8.13,8.11,8.12,900500.0,4.4857,4.4912,4.4802,4.4857,900500.0
2007-04-03 14:50:00,8.12,8.12,8.11,8.12,98000.0,4.4857,4.4857,4.4802,4.4857,98000.0
2007-04-03 15:00:00,8.11,8.13,8.11,8.13,524800.0,4.4802,4.4912,4.4802,4.4912,524800.0
2007-04-03 15:10:00,8.12,8.13,8.12,8.13,151500.0,4.4857,4.4912,4.4857,4.4912,151500.0
2007-04-03 15:20:00,8.13,8.13,8.1,8.1,854400.0,4.4912,4.4912,4.4747,4.4747,854400.0
2007-04-03 15:30:00,8.1,8.11,8.07,8.08,891400.0,4.4747,4.4802,4.4581,4.4636,891400.0
2007-04-03 15:40:00,8.07,8.09,8.06,8.06,1303400.0,4.4581,4.4691,4.4526,4.4526,1303400.0
2007-04-03 15:50:00,8.07,8.09,8.06,8.07,1511900.0,4.4581,4.4691,4.4526,4.4581,1511900.0
2007-04-04 09:30:00,8.04,8.11,8.03,8.09,695500.0,4.4415,4.4802,4.436,4.4691,695500.0
2007-04-04 09:40:00,8.1,8.14,8.09,8.13,711800.0,4.4747,4.4968,4.4691,4.4912,711800.0
2007-04-04 09:50:00,8.13,8.17,8.12,8.13,1740100.0,4.4912,4.5133,4.4857,4.4912,1740100.0
2007-04-04 10:00:00,8.14,8.15,8.1,8.13,1598300.0,4.4968,4.5023,4.4747,4.4912,1598300.0
2007-04-04 10:10:00,8.13,8.16,8.12,8.14,788500.0,4.4912,4.5078,4.4857,4.4968,788500.0
2007-04-04 10:20:00,8.15,8.15,8.12,8.13,607200.0,4.5023,4.5023,4.4857,4.4912,607200.0
2007-04-04 10:30:00,8.13,8.14,8.12,8.12,648900.0,4.4912,4.4968,4.4857,4.4857,648900.0
2007-04-04 10:40:00,8.11,8.13,8.09,8.1,1082400.0,4.4802,4.4912,4.4691,4.4747,1082400.0
2007-04-04 10:50:00,8.1,8.13,8.1,8.11,1229800.0,4.4747,4.4912,4.4747,4.4802,1229800.0
2007-04-04 11:00:00,8.12,8.13,8.11,8.12,404500.0,4.4857,4.4912,4.4802,4.4857,404500.0
2007-04-04 11:10:00,8.12,8.12,8.11,8.12,125700.0,4.4857,4.4857,4.4802,4.4857,125700.0
2007-04-04 11:20:00,8.12,8.13,8.11,8.12,485100.0,4.4857,4.4912,4.4802,4.4857,485100.0
2007-04-04 11:30:00,8.12,8.12,8.11,8.12,112700.0,4.4857,4.4857,4.4802,4.4857,112700.0
2007-04-04 11:40:00,8.11,8.12,8.11,8.11,116100.0,4.4802,4.4857,4.4802,4.4802,116100.0
2007-04-04 11:50:00,8.12,8.13,8.11,8.13,393200.0,4.4857,4.4912,4.4802,4.4912,393200.0
2007-04-04 12:00:00,8.13,8.15,8.12,8.15,736200.0,4.4912,4.5023,4.4857,4.5023,736200.0
2007-04-04 12:10:00,8.14,8.15,8.13,8.15,588800.0,4.4968,4.5023,4.4912,4.5023,588800.0
2007-04-04 12:20:00,8.15,8.16,8.14,8.15,480300.0,4.5023,4.5078,4.4968,4.5023,480300.0
2007-04-04 12:30:00,8.15,8.16,8.15,8.16,247700.0,4.5023,4.5078,4.5023,4.5078,247700.0
2007-04-04 12:40:00,8.15,8.16,8.14,8.14,139200.0,4.5023,4.5078,4.4968,4.4968,139200.0
2007-04-04 12:50:00,8.15,8.16,8.14,8.16,525300.0,4.5023,4.5078,4.4968,4.5078,525300.0
2007-04-04 13:00:00,8.15,8.16,8.14,8.15,219900.0,4.5023,4.5078,4.4968,4.5023,219900.0
2007-04-04 13:10:00,8.15,8.16,8.14,8.15,394100.0,4.5023,4.5078,4.4968,4.5023,394100.0
2007-04-04 13:20:00,8.16,8.17,8.14,8.14,1294200.0,4.5078,4.5133,4.4968,4.4968,1294200.0
2007-04-04 13:30:00,8.15,8.15,8.14,8.14,105600.0,4.5023,4.5023,4.4968,4.4968,105600.0
2007-04-04 13:40:00,8.14,8.15,8.13,8.14,335900.0,4.4968,4.5023,4.4912,4.4968,335900.0
2007-04-04 13:50:00,8.14,8.14,8.12,8.12,397700.0,4.4968,4.4968,4.4857,4.4857,397700.0
2007-04-04 14:00:00,8.12,8.14,8.1,8.13,984700.0,4.4857,4.4968,4.4747,4.4912,984700.0
2007-04-04 14:10:00,8.13,8.14,8.1,8.12,2414900.0,4.4912,4.4968,4.4747,4.4857,2414900.0
2007-04-04 14:20:00,8.12,8.12,8.11,8.12,110100.0,4.4857,4.4857,4.4802,4.4857,110100.0
2007-04-04 14:30:00,8.12,8.14,8.11,8.13,655800.0,4.4857,4.4968,4.4802,4.4912,655800.0
2007-04-04 14:40:00,8.13,8.13,8.1,8.11,558600.0,4.4912,4.4912,4.4747,4.4802,558600.0
2007-04-04 14:50:00,8.12,8.13,8.1,8.11,2004800.0,4.4857,4.4912,4.4747,4.4802,2004800.0
2007-04-04 15:00:00,8.12,8.12,8.08,8.09,975800.0,4.4857,4.4857,4.4636,4.4691,975800.0
2007-04-04 15:10:00,8.08,8.09,8.04,8.07,1237600.0,4.4636,4.4691,4.4415,4.4581,1237600.0
2007-04-04 15:20:00,8.07,8.07,8.03,8.04,859400.0,4.4581,4.4581,4.436,4.4415,859400.0
2007-04-04 15:30:00,8.04,8.05,8.03,8.04,706800.0,4.4415,4.447,4.436,4.4415,706800.0
2007-04-04 15:40:00,8.03,8.05,8.03,8.04,1333400.0,4.436,4.447,4.436,4.4415,1333400.0
2007-04-04 15:50:00,8.04,8.05,8.03,8.04,760100.0,4.4415,4.447,4.436,4.4415,760100.0
2007-04-05 09:30:00,8.02,8.02,7.96,7.97,1583800.0,4.4305,4.4305,4.3973,4.4028,1583800.0
2007-04-05 09:40:00,7.97,7.98,7.94,7.95,1739900.0,4.4028,4.4084,4.3863,4.3918,1739900.0
2007-04-05 09:50:00,7.96,7.97,7.94,7.94,1008400.0,4.3973,4.4028,4.3863,4.3863,1008400.0
2007-04-05 10:00:00,7.95,7.97,7.94,7.95,691200.0,4.3918,4.4028,4.3863,4.3918,691200.0
2007-04-05 10:10:00,7.95,7.95,7.94,7.95,383000.0,4.3918,4.3918,4.3863,4.3918,383000.0
2007-04-05 10:20:00,7.95,7.96,7.92,7.94,1276500.0,4.3918,4.3973,4.3752,4.3863,1276500.0
2007-04-05 10:30:00,7.95,7.95,7.93,7.95,770700.0,4.3918,4.3918,4.3807,4.3918,770700.0
2007-04-05 10:40:00,7.94,7.95,7.93,7.94,281600.0,4.3863,4.3918,4.3807,4.3863,281600.0
2007-04-05 10:50:00,7.95,7.95,7.93,7.94,222500.0,4.3918,4.3918,4.3807,4.3863,222500.0
2007-04-05 11:00:00,7.94,7.94,7.93,7.93,136900.0,4.3863,4.3863,4.3807,4.3807,136900.0
2007-04-05 11:10:00,7.94,7.94,7.92,7.93,807600.0,4.3863,4.3863,4.3752,4.3807,807600.0
2007-04-05 11:20:00,7.93,7.93,7.91,7.91,243100.0,4.3807,4.3807,4.3697,4.3697,243100.0
2007-04-05 11:30:00,7.92,7.93,7.9,7.91,954700.0,4.3752,4.3807,4.3642,4.3697,954700.0
2007-04-05 11:40:00,7.91,7.91,7.89,7.9,727300.0,4.3697,4.3697,4.3586,4.3642,727300.0
2007-04-05 11:50:00,7.91,7.92,7.9,7.9,532800.0,4.3697,4.3752,4.3642,4.3642,532800.0
2007-04-05 12:00:00,7.9,7.92,7.9,7.92,435100.0,4.3642,4.3752,4.3642,4.3752,435100.0
2007-04-05 12:10:00,7.92,7.93,7.91,7.93,281000.0,4.3752,4.3807,4.3697,4.3807,281000.0
2007-04-05 12:20:00,7.93,7.93,7.92,7.92,1093500.0,4.3807,4.3807,4.3752,4.3752,1093500.0
2007-04-05 12:30:00,7.93,7.93,7.91,7.91,305400.0,4.3807,4.3807,4.3697,4.3697,305400.0
2007-04-05 12:40:00,7.92,7.92,7.91,7.91,652100.0,4.3752,4.3752,4.3697,4.3697,652100.0
2007-04-05 12:50:00,7.92,7.95,7.91,7.92,1423800.0,4.3752,4.3918,4.3697,4.3752,1423800.0
2007-04-05 13:00:00,7.93,8.02,7.92,8.01,7661700.0,4.3807,4.4305,4.3752,4.4249,7661700.0
2007-04-05 13:10:00,8.01,8.07,8.0,8.05,3079000.0,4.4249,4.4581,4.4194,4.447,3079000.0
2007-04-05 13:20:00,8.05,8.05,8.0,8.01,1221300.0,4.447,4.447,4.4194,4.4249,1221300.0
2007-04-05 13:30:00,8.0,8.04,8.0,8.04,980900.0,4.4194,4.4415,4.4194,4.4415,980900.0
2007-04-05 13:40:00,8.04,8.07,8.03,8.04,1240500.0,4.4415,4.4581,4.436,4.4415,1240500.0
2007-04-05 13:50:00,8.04,8.04,7.98,8.0,1549400.0,4.4415,4.4415,4.4084,4.4194,1549400.0
2007-04-05 14:00:00,8.0,8.02,7.99,8.02,510500.0,4.4194,4.4305,4.4139,4.4305,510500.0
2007-04-05 14:10:00,8.02,8.02,8.01,8.02,222100.0,4.4305,4.4305,4.4249,4.4305,222100.0
2007-04-05 14:20:00,8.01,8.02,7.98,7.98,1332500.0,4.4249,4.4305,4.4084,4.4084,1332500.0
2007-04-05 14:30:00,7.99,7.99,7.95,7.95,1425200.0,4.4139,4.4139,4.3918,4.3918,1425200.0
2007-04-05 14:40:00,7.96,7.97,7.95,7.97,428900.0,4.3973,4.4028,4.3918,4.4028,428900.0
2007-04-05 14:50:00,7.97,7.99,7.96,7.98,651700.0,4.4028,4.4139,4.3973,4.4084,651700.0
2007-04-05 15:00:00,7.98,7.99,7.97,7.97,416300.0,4.4084,4.4139,4.4028,4.4028,416300.0
2007-04-05 15:10:00,7.97,7.99,7.97,7.98,452400.0,4.4028,4.4139,4.4028,4.4084,452400.0
2007-04-05 15:20:00,7.99,8.02,7.98,8.02,544900.0,4.4139,4.4305,4.4084,4.4305,544900.0
2007-04-05 15:30:00,8.02,8.02,7.99,7.99,565500.0,4.4305,4.4305,4.4139,4.4139,565500.0
2007-04-05 15:40:00,8.0,8.01,7.99,8.01,449100.0,4.4194,4.4249,4.4139,4.4249,449100.0
2007-04-05 15:50:00,8.01,8.01,7.97,8.0,1282200.0,4.4249,4.4249,4.4028,4.4194,1282200.0
2007-04-09 09:30:00,8.05,8.08,8.04,8.06,601600.0,4.447,4.4636,4.4415,4.4526,601600.0
2007-04-09 09:40:00,8.07,8.08,8.06,8.07,1005000.0,4.4581,4.4636,4.4526,4.4581,1005000.0
2007-04-09 09:50:00,8.06,8.1,8.06,8.1,1120400.0,4.4526,4.4747,4.4526,4.4747,1120400.0
2007-04-09 10:00:00,8.09,8.12,8.07,8.09,1083000.0,4.4691,4.4857,4.4581,4.4691,1083000.0
2007-04-09 10:10:00,8.08,8.09,8.06,8.07,405600.0,4.4636,4.4691,4.4526,4.4581,405600.0
2007-04-09 10:20:00,8.08,8.1,8.07,8.08,633600.0,4.4636,4.4747,4.4581,4.4636,633600.0
2007-04-09 10:30:00,8.08,8.09,8.06,8.08,826300.0,4.4636,4.4691,4.4526,4.4636,826300.0
2007-04-09 10:40:00,8.08,8.09,8.06,8.08,667000.0,4.4636,4.4691,4.4526,4.4636,667000.0
2007-04-09 10:50:00,8.08,8.08,8.06,8.08,283700.0,4.4636,4.4636,4.4526,4.4636,283700.0
2007-04-09 11:00:00,8.08,8.09,8.06,8.08,778300.0,4.4636,4.4691,4.4526,4.4636,778300.0
2007-04-09 11:10:00,8.08,8.1,8.07,8.09,470500.0,4.4636,4.4747,4.4581,4.4691,470500.0
2007-04-09 11:20:00,8.09,8.09,8.08,8.09,360700.0,4.4691,4.4691,4.4636,4.4691,360700.0
2007-04-09 11:30:00,8.08,8.09,8.07,8.09,247000.0,4.4636,4.4691,4.4581,4.4691,247000.0
2007-04-09 11:40:00,8.09,8.09,8.08,8.08,213800.0,4.4691,4.4691,4.4636,4.4636,213800.0
2007-04-09 11:50:00,8.09,8.1,8.08,8.1,361500.0,4.4691,4.4747,4.4636,4.4747,361500.0
2007-04-09 12:00:00,8.1,8.12,8.09,8.12,491600.0,4.4747,4.4857,4.4691,4.4857,491600.0
2007-04-09 12:10:00,8.12,8.12,8.11,8.12,295400.0,4.4857,4.4857,4.4802,4.4857,295400.0
2007-04-09 12:20:00,8.12,8.12,8.11,8.12,128900.0,4.4857,4.4857,4.4802,4.4857,128900.0
2007-04-09 12:30:00,8.11,8.13,8.11,8.12,504500.0,4.4802,4.4912,4.4802,4.4857,504500.0
2007-04-09 12:40:00,8.12,8.13,8.11,8.11,432500.0,4.4857,4.4912,4.4802,4.4802,432500.0
2007-04-09 12:50:00,8.11,8.12,8.09,8.1,299000.0,4.4802,4.4857,4.4691,4.4747,299000.0
2007-04-09 13:00:00,8.09,8.11,8.09,8.11,169800.0,4.4691,4.4802,4.4691,4.4802,169800.0
2007-04-09 13:10:00,8.11,8.12,8.1,8.11,240000.0,4.4802,4.4857,4.4747,4.4802,240000.0
2007-04-09 13:20:00,8.12,8.13,8.11,8.13,286100.0,4.4857,4.4912,4.4802,4.4912,286100.0
2007-04-09 13:30:00,8.12,8.13,8.1,8.11,493300.0,4.4857,4.4912,4.4747,4.4802,493300.0
2007-04-09 13:40:00,8.11,8.12,8.11,8.11,62900.0,4.4802,4.4857,4.4802,4.4802,62900.0
2007-04-09 13:50:00,8.11,8.13,8.11,8.11,150200.0,4.4802,4.4912,4.4802,4.4802,150200.0
2007-04-09 14:00:00,8.12,8.13,8.1,8.1,288900.0,4.4857,4.4912,4.4747,4.4747,288900.0
2007-04-09 14:10:00,8.11,8.11,8.09,8.09,249900.0,4.4802,4.4802,4.4691,4.4691,249900.0
2007-04-09 14:20:00,8.09,8.12,8.08,8.09,616100.0,4.4691,4.4857,4.4636,4.4691,616100.0
2007-04-09 14:30:00,8.09,8.1,8.09,8.09,124700.0,4.4691,4.4747,4.4691,4.4691,124700.0
2007-04-09 14:40:00,8.1,8.1,8.07,8.07,302600.0,4.4747,4.4747,4.4581,4.4581,302600.0
2007-04-09 14:50:00,8.07,8.09,8.06,8.08,501000.0,4.4581,4.4691,4.4526,4.4636,501000.0
2007-04-09 15:00:00,8.09,8.09,8.08,8.09,113200.0,4.4691,4.4691,4.4636,4.4691,113200.0
2007-04-09 15:10:00,8.08,8.1,8.08,8.09,485500.0,4.4636,4.4747,4.4636,4.4691,485500.0
2007-04-09 15:20:00,8.08,8.09,8.06,8.07,759200.0,4.4636,4.4691,4.4526,4.4581,759200.0
2007-04-09 15:30:00,8.07,8.09,8.07,8.07,719900.0,4.4581,4.4691,4.4581,4.4581,719900.0
2007-04-09 15:40:00,8.07,8.1,8.07,8.08,534600.0,4.4581,4.4747,4.4581,4.4636,534600.0
2007-04-09 15:50:00,8.08,8.09,8.07,8.08,387400.0,4.4636,4.4691,4.4581,4.4636,387400.0
2007-04-10 09:30:00,8.09,8.18,8.09,8.18,1165900.0,4.4691,4.5189,4.4691,4.5189,1165900.0
2007-04-10 09:40:00,8.18,8.19,8.17,8.18,922800.0,4.5189,4.5244,4.5133,4.5189,922800.0
2007-04-10 09:50:00,8.17,8.19,8.15,8.18,1374800.0,4.5133,4.5244,4.5023,4.5189,1374800.0
2007-04-10 10:00:00,8.17,8.2,8.17,8.2,957300.0,4.5133,4.5299,4.5133,4.5299,957300.0
2007-04-10 10:10:00,8.19,8.21,8.17,8.18,1715300.0,4.5244,4.5354,4.5133,4.5189,1715300.0
2007-04-10 10:20:00,8.17,8.18,8.15,8.16,565600.0,4.5133,4.5189,4.5023,4.5078,565600.0
2007-04-10 10:30:00,8.15,8.16,8.11,8.16,631700.0,4.5023,4.5078,4.4802,4.5078,631700.0
2007-04-10 10:40:00,8.16,8.18,8.14,8.18,862700.0,4.5078,4.5189,4.4968,4.5189,862700.0
2007-04-10 10:50:00,8.18,8.18,8.16,8.16,264700.0,4.5189,4.5189,4.5078,4.5078,264700.0
2007-04-10 11:00:00,8.16,8.18,8.14,8.16,1231200.0,4.5078,4.5189,4.4968,4.5078,1231200.0
2007-04-10 11:10:00,8.15,8.16,8.15,8.15,311700.0,4.5023,4.5078,4.5023,4.5023,311700.0
2007-04-10 11:20:00,8.16,8.18,8.15,8.17,1721100.0,4.5078,4.5189,4.5023,4.5133,1721100.0
2007-04-10 11:30:00,8.18,8.18,8.15,8.15,140300.0,4.5189,4.5189,4.5023,4.5023,140300.0
2007-04-10 11:40:00,8.16,8.18,8.15,8.16,884000.0,4.5078,4.5189,4.5023,4.5078,884000.0
2007-04-10 11:50:00,8.16,8.17,8.15,8.15,116300.0,4.5078,4.5133,4.5023,4.5023,116300.0
2007-04-10 12:00:00,8.15,8.16,8.14,8.16,178900.0,4.5023,4.5078,4.4968,4.5078,178900.0
2007-04-10 12:10:00,8.16,8.16,8.15,8.16,100000.0,4.5078,4.5078,4.5023,4.5078,100000.0
2007-04-10 12:20:00,8.16,8.18,8.15,8.16,446900.0,4.5078,4.5189,4.5023,4.5078,446900.0
2007-04-10 12:30:00,8.17,8.17,8.15,8.16,163300.0,4.5133,4.5133,4.5023,4.5078,163300.0
2007-04-10 12:40:00,8.15,8.16,8.15,8.16,2507100.0,4.5023,4.5078,4.5023,4.5078,2507100.0
2007-04-10 12:50:00,8.15,8.16,8.15,8.16,2441400.0,4.5023,4.5078,4.5023,4.5078,2441400.0
2007-04-10 13:00:00,8.16,8.17,8.15,8.17,214300.0,4.5078,4.5133,4.5023,4.5133,214300.0
2007-04-10 13:10:00,8.17,8.17,8.15,8.16,269800.0,4.5133,4.5133,4.5023,4.5078,269800.0
2007-04-10 13:20:00,8.16,8.17,8.15,8.17,585600.0,4.5078,4.5133,4.5023,4.5133,585600.0
2007-04-10 13:30:00,8.17,8.17,8.16,8.17,110400.0,4.5133,4.5133,4.5078,4.5133,110400.0
2007-04-10 13:40:00,8.17,8.17,8.16,8.17,503100.0,4.5133,4.5133,4.5078,4.5133,503100.0
2007-04-10 13:50:00,8.17,8.17,8.15,8.15,290700.0,4.5133,4.5133,4.5023,4.5023,290700.0
2007-04-10 14:00:00,8.15,8.17,8.15,8.17,420500.0,4.5023,4.5133,4.5023,4.5133,420500.0
2007-04-10 14:10:00,8.16,8.17,8.15,8.16,251800.0,4.5078,4.5133,4.5023,4.5078,251800.0
2007-04-10 14:20:00,8.16,8.16,8.15,8.16,82200.0,4.5078,4.5078,4.5023,4.5078,82200.0
2007-04-10 14:30:00,8.15,8.16,8.15,8.16,115300.0,4.5023,4.5078,4.5023,4.5078,115300.0
2007-04-10 14:40:00,8.16,8.16,8.15,8.16,137800.0,4.5078,4.5078,4.5023,4.5078,137800.0
2007-04-10 14:50:00,8.15,8.16,8.15,8.16,67100.0,4.5023,4.5078,4.5023,4.5078,67100.0
2007-04-10 15:00:00,8.16,8.17,8.15,8.17,1628100.0,4.5078,4.5133,4.5023,4.5133,1628100.0
2007-04-10 15:10:00,8.17,8.18,8.16,8.18,423100.0,4.5133,4.5189,4.5078,4.5189,423100.0
2007-04-10 15:20:00,8.18,8.18,8.17,8.18,318900.0,4.5189,4.5189,4.5133,4.5189,318900.0
2007-04-10 15:30:00,8.18,8.18,8.17,8.17,261900.0,4.5189,4.5189,4.5133,4.5133,261900.0
2007-04-10 15:40:00,8.18,8.19,8.17,8.18,777600.0,4.5189,4.5244,4.5133,4.5189,777600.0
2007-04-10 15:50:00,8.18,8.2,8.16,8.18,1484200.0,4.5189,4.5299,4.5078,4.5189,1484200.0
2007-04-11 09:30:00,8.14,8.18,8.13,8.15,896300.0,4.4968,4.5189,4.4912,4.5023,896300.0
2007-04-11 09:40:00,8.15,8.18,8.15,8.15,413600.0,4.5023,4.5189,4.5023,4.5023,413600.0
2007-04-11 09:50:00,8.16,8.16,8.1,8.13,884000.0,4.5078,4.5078,4.4747,4.4912,884000.0
2007-04-11 10:00:00,8.14,8.14,8.06,8.09,2855800.0,4.4968,4.4968,4.4526,4.4691,2855800.0
2007-04-11 10:10:00,8.09,8.16,8.08,8.08,501400.0,4.4691,4.5078,4.4636,4.4636,501400.0
2007-04-11 10:20:00,8.09,8.11,8.07,8.11,402900.0,4.4691,4.4802,4.4581,4.4802,402900.0
2007-04-11 10:30:00,8.11,8.16,8.08,8.09,506700.0,4.4802,4.5078,4.4636,4.4691,506700.0
2007-04-11 10:40:00,8.1,8.12,8.07,8.07,818200.0,4.4747,4.4857,4.4581,4.4581,818200.0
2007-04-11 10:50:00,8.08,8.1,8.05,8.07,1014100.0,4.4636,4.4747,4.447,4.4581,1014100.0
2007-04-11 11:00:00,8.06,8.07,8.05,8.06,378300.0,4.4526,4.4581,4.447,4.4526,378300.0
2007-04-11 11:10:00,8.06,8.09,8.06,8.09,468200.0,4.4526,4.4691,4.4526,4.4691,468200.0
2007-04-11 11:20:00,8.09,8.11,8.09,8.09,682900.0,4.4691,4.4802,4.4691,4.4691,682900.0
2007-04-11 11:30:00,8.09,8.1,8.06,8.07,490900.0,4.4691,4.4747,4.4526,4.4581,490900.0
2007-04-11 11:40:00,8.07,8.09,8.05,8.09,343100.0,4.4581,4.4691,4.447,4.4691,343100.0
2007-04-11 11:50:00,8.09,8.09,8.08,8.09,85400.0,4.4691,4.4691,4.4636,4.4691,85400.0
2007-04-11 12:00:00,8.09,8.1,8.08,8.1,313700.0,4.4691,4.4747,4.4636,4.4747,313700.0
2007-04-11 12:10:00,8.1,8.11,8.09,8.11,348900.0,4.4747,4.4802,4.4691,4.4802,348900.0
2007-04-11 12:20:00,8.11,8.11,8.1,8.11,64900.0,4.4802,4.4802,4.4747,4.4802,64900.0
2007-04-11 12:30:00,8.11,8.11,8.1,8.1,151800.0,4.4802,4.4802,4.4747,4.4747,151800.0
2007-04-11 12:40:00,8.1,8.11,8.09,8.11,615100.0,4.4747,4.4802,4.4691,4.4802,615100.0
2007-04-11 12:50:00,8.1,8.11,8.1,8.1,54100.0,4.4747,4.4802,4.4747,4.4747,54100.0
2007-04-11 13:00:00,8.1,8.11,8.1,8.11,189700.0,4.4747,4.4802,4.4747,4.4802,189700.0
2007-04-11 13:10:00,8.11,8.11,8.1,8.1,78600.0,4.4802,4.4802,4.4747,4.4747,78600.0
2007-04-11 13:20:00,8.11,8.11,8.1,8.1,55600.0,4.4802,4.4802,4.4747,4.4747,55600.0
2007-04-11 13:30:00,8.11,8.11,8.1,8.11,44600.0,4.4802,4.4802,4.4747,4.4802,44600.0
2007-04-11 13:40:00,8.11,8.11,8.1,8.1,216800.0,4.4802,4.4802,4.4747,4.4747,216800.0
2007-04-11 13:50:00,8.1,8.11,8.08,8.08,270500.0,4.4747,4.4802,4.4636,4.4636,270500.0
2007-04-11 14:00:00,8.08,8.09,8.05,8.06,495700.0,4.4636,4.4691,4.447,4.4526,495700.0
2007-04-11 14:10:00,8.05,8.08,8.05,8.07,959700.0,4.447,4.4636,4.447,4.4581,959700.0
2007-04-11 14:20:00,8.08,8.08,8.07,8.07,72900.0,4.4636,4.4636,4.4581,4.4581,72900.0
2007-04-11 14:30:00,8.07,8.08,8.06,8.07,1319800.0,4.4581,4.4636,4.4526,4.4581,1319800.0
2007-04-11 14:40:00,8.07,8.08,8.06,8.08,794800.0,4.4581,4.4636,4.4526,4.4636,794800.0
2007-04-11 14:50:00,8.08,8.08,8.07,8.08,301000.0,4.4636,4.4636,4.4581,4.4636,301000.0
2007-04-11 15:00:00,8.08,8.1,8.07,8.07,609100.0,4.4636,4.4747,4.4581,4.4581,609100.0
2007-04-11 15:10:00,8.07,8.1,8.07,8.1,765800.0,4.4581,4.4747,4.4581,4.4747,765800.0
2007-04-11 15:20:00,8.09,8.13,8.09,8.11,3586200.0,4.4691,4.4912,4.4691,4.4802,3586200.0
2007-04-11 15:30:00,8.11,8.12,8.08,8.11,868900.0,4.4802,4.4857,4.4636,4.4802,868900.0
2007-04-11 15:40:00,8.12,8.13,8.11,8.11,632700.0,4.4857,4.4912,4.4802,4.4802,632700.0
2007-04-11 15:50:00,8.11,8.13,8.11,8.12,945800.0,4.4802,4.4912,4.4802,4.4857,945800.0
2007-04-12 09:30:00,8.11,8.11,8.08,8.09,308400.0,4.4802,4.4802,4.4636,4.4691,308400.0
2007-04-12 09:40:00,8.09,8.1,8.07,8.08,1742100.0,4.4691,4.4747,4.4581,4.4636,1742100.0
2007-04-12 09:50:00,8.07,8.12,8.07,8.11,848400.0,4.4581,4.4857,4.4581,4.4802,848400.0
2007-04-12 10:00:00,8.11,8.14,8.07,8.14,5747200.0,4.4802,4.4968,4.4581,4.4968,5747200.0
2007-04-12 10:10:00,8.14,8.16,8.13,8.15,1160500.0,4.4968,4.5078,4.4912,4.5023,1160500.0
2007-04-12 10:20:00,8.15,8.16,8.11,8.11,1235500.0,4.5023,4.5078,4.4802,4.4802,1235500.0
2007-04-12 10:30:00,8.12,8.13,8.1,8.1,5747900.0,4.4857,4.4912,4.4747,4.4747,5747900.0
2007-04-12 10:40:00,8.1,8.11,8.09,8.1,938700.0,4.4747,4.4802,4.4691,4.4747,938700.0
2007-04-12 10:50:00,8.1,8.1,8.08,8.08,263600.0,4.4747,4.4747,4.4636,4.4636,263600.0
2007-04-12 11:00:00,8.09,8.1,8.08,8.09,228800.0,4.4691,4.4747,4.4636,4.4691,228800.0
2007-04-12 11:10:00,8.09,8.1,8.09,8.09,103200.0,4.4691,4.4747,4.4691,4.4691,103200.0
2007-04-12 11:20:00,8.1,8.1,8.07,8.09,646100.0,4.4747,4.4747,4.4581,4.4691,646100.0
2007-04-12 11:30:00,8.08,8.09,8.08,8.09,141900.0,4.4636,4.4691,4.4636,4.4691,141900.0
2007-04-12 11:40:00,8.08,8.09,8.08,8.08,178900.0,4.4636,4.4691,4.4636,4.4636,178900.0
2007-04-12 11:50:00,8.08,8.09,8.08,8.09,92700.0,4.4636,4.4691,4.4636,4.4691,92700.0
2007-04-12 12:00:00,8.09,8.11,8.08,8.09,951900.0,4.4691,4.4802,4.4636,4.4691,951900.0
2007-04-12 12:10:00,8.09,8.09,8.06,8.09,885500.0,4.4691,4.4691,4.4526,4.4691,885500.0
2007-04-12 12:20:00,8.08,8.09,8.07,8.08,254900.0,4.4636,4.4691,4.4581,4.4636,254900.0
2007-04-12 12:30:00,8.07,8.08,8.06,8.07,176400.0,4.4581,4.4636,4.4526,4.4581,176400.0
2007-04-12 12:40:00,8.06,8.08,8.06,8.07,408200.0,4.4526,4.4636,4.4526,4.4581,408200.0
2007-04-12 12:50:00,8.07,8.08,8.06,8.08,305500.0,4.4581,4.4636,4.4526,4.4636,305500.0
2007-04-12 13:00:00,8.08,8.09,8.07,8.08,285500.0,4.4636,4.4691,4.4581,4.4636,285500.0
2007-04-12 13:10:00,8.08,8.09,8.07,8.07,122600.0,4.4636,4.4691,4.4581,4.4581,122600.0
2007-04-12 13:20:00,8.08,8.08,8.07,8.08,98700.0,4.4636,4.4636,4.4581,4.4636,98700.0
2007-04-12 13:30:00,8.07,8.08,8.07,8.08,185800.0,4.4581,4.4636,4.4581,4.4636,185800.0
2007-04-12 13:40:00,8.08,8.08,8.07,8.08,92500.0,4.4636,4.4636,4.4581,4.4636,92500.0
2007-04-12 13:50:00,8.08,8.09,8.07,8.08,438300.0,4.4636,4.4691,4.4581,4.4636,438300.0
2007-04-12 14:00:00,8.08,8.08,8.07,8.08,188400.0,4.4636,4.4636,4.4581,4.4636,188400.0
2007-04-12 14:10:00,8.08,8.08,8.07,8.08,119300.0,4.4636,4.4636,4.4581,4.4636,119300.0
2007-04-12 14:20:00,8.07,8.08,8.07,8.07,117000.0,4.4581,4.4636,4.4581,4.4581,117000.0
2007-04-12 14:30:00,8.07,8.08,8.07,8.08,107200.0,4.4581,4.4636,4.4581,4.4636,107200.0
2007-04-12 14:40:00,8.07,8.08,8.07,8.08,130100.0,4.4581,4.4636,4.4581,4.4636,130100.0
2007-04-12 14:50:00,8.08,8.08,8.07,8.08,99400.0,4.4636,4.4636,4.4581,4.4636,99400.0
2007-04-12 15:00:00,8.07,8.08,8.07,8.08,177300.0,4.4581,4.4636,4.4581,4.4636,177300.0
2007-04-12 15:10:00,8.08,8.08,8.07,8.07,220500.0,4.4636,4.4636,4.4581,4.4581,220500.0
2007-04-12 15:20:00,8.08,8.1,8.07,8.09,1210700.0,4.4636,4.4747,4.4581,4.4691,1210700.0
2007-04-12 15:30:00,8.09,8.1,8.09,8.09,852200.0,4.4691,4.4747,4.4691,4.4691,852200.0
2007-04-12 15:40:00,8.09,8.1,8.08,8.08,373900.0,4.4691,4.4747,4.4636,4.4636,373900.0
2007-04-12 15:50:00,8.09,8.09,8.07,8.08,737100.0,4.4691,4.4691,4.4581,4.4636,737100.0
2007-04-13 09:30:00,8.11,8.11,8.07,8.09,878500.0,4.4802,4.4802,4.4581,4.4691,878500.0
2007-04-13 09:40:00,8.08,8.09,8.07,8.08,374500.0,4.4636,4.4691,4.4581,4.4636,374500.0
2007-04-13 09:50:00,8.08,8.08,8.06,8.07,191000.0,4.4636,4.4636,4.4526,4.4581,191000.0
2007-04-13 10:00:00,8.06,8.07,8.04,8.05,1710500.0,4.4526,4.4581,4.4415,4.447,1710500.0
2007-04-13 10:10:00,8.06,8.06,8.04,8.05,306500.0,4.4526,4.4526,4.4415,4.447,306500.0
2007-04-13 10:20:00,8.04,8.05,8.02,8.04,693400.0,4.4415,4.447,4.4305,4.4415,693400.0
2007-04-13 10:30:00,8.03,8.05,8.03,8.04,301000.0,4.436,4.447,4.436,4.4415,301000.0
2007-04-13 10:40:00,8.05,8.06,8.03,8.05,391100.0,4.447,4.4526,4.436,4.447,391100.0
2007-04-13 10:50:00,8.04,8.05,8.04,8.04,47400.0,4.4415,4.447,4.4415,4.4415,47400.0
2007-04-13 11:00:00,8.04,8.06,8.04,8.06,205000.0,4.4415,4.4526,4.4415,4.4526,205000.0
2007-04-13 11:10:00,8.05,8.06,8.02,8.03,1241600.0,4.447,4.4526,4.4305,4.436,1241600.0
2007-04-13 11:20:00,8.03,8.04,8.02,8.02,411300.0,4.436,4.4415,4.4305,4.4305,411300.0
2007-04-13 11:30:00,8.03,8.03,8.01,8.02,237000.0,4.436,4.436,4.4249,4.4305,237000.0
2007-04-13 11:40:00,8.02,8.02,8.01,8.02,108500.0,4.4305,4.4305,4.4249,4.4305,108500.0
2007-04-13 11:50:00,8.02,8.02,7.98,8.01,1237700.0,4.4305,4.4305,4.4084,4.4249,1237700.0
2007-04-13 12:00:00,8.01,8.04,8.0,8.02,671400.0,4.4249,4.4415,4.4194,4.4305,671400.0
2007-04-13 12:10:00,8.01,8.02,8.0,8.0,82300.0,4.4249,4.4305,4.4194,4.4194,82300.0
2007-04-13 12:20:00,8.0,8.02,8.0,8.01,820100.0,4.4194,4.4305,4.4194,4.4249,820100.0
2007-04-13 12:30:00,8.02,8.03,8.01,8.02,124300.0,4.4305,4.436,4.4249,4.4305,124300.0
2007-04-13 12:40:00,8.03,8.04,8.02,8.03,6100800.0,4.436,4.4415,4.4305,4.436,6100800.0
2007-04-13 12:50:00,8.03,8.03,8.02,8.02,190300.0,4.436,4.436,4.4305,4.4305,190300.0
2007-04-13 13:00:00,8.03,8.03,8.01,8.02,208700.0,4.436,4.436,4.4249,4.4305,208700.0
2007-04-13 13:10:00,8.02,8.02,8.0,8.01,263000.0,4.4305,4.4305,4.4194,4.4249,263000.0
2007-04-13 13:20:00,8.02,8.02,8.01,8.02,43800.0,4.4305,4.4305,4.4249,4.4305,43800.0
2007-04-13 13:30:00,8.02,8.02,8.01,8.02,145300.0,4.4305,4.4305,4.4249,4.4305,145300.0
2007-04-13 13:40:00,8.02,8.03,8.01,8.02,7552000.0,4.4305,4.436,4.4249,4.4305,7552000.0
2007-04-13 13:50:00,8.02,8.03,8.02,8.02,1856600.0,4.4305,4.436,4.4305,4.4305,1856600.0
2007-04-13 14:00:00,8.03,8.04,8.01,8.02,2640300.0,4.436,4.4415,4.4249,4.4305,2640300.0
2007-04-13 14:10:00,8.02,8.03,8.01,8.02,482100.0,4.4305,4.436,4.4249,4.4305,482100.0
2007-04-13 14:20:00,8.02,8.03,8.01,8.02,387100.0,4.4305,4.436,4.4249,4.4305,387100.0
2007-04-13 14:30:00,8.01,8.03,8.01,8.02,772900.0,4.4249,4.436,4.4249,4.4305,772900.0
2007-04-13 14:40:00,8.03,8.04,8.02,8.02,376900.0,4.436,4.4415,4.4305,4.4305,376900.0
2007-04-13 14:50:00,8.03,8.03,8.02,8.02,217700.0,4.436,4.436,4.4305,4.4305,217700.0
2007-04-13 15:00:00,8.03,8.04,8.02,8.02,369400.0,4.436,4.4415,4.4305,4.4305,369400.0
2007-04-13 15:10:00,8.03,8.03,8.02,8.03,235900.0,4.436,4.436,4.4305,4.436,235900.0
2007-04-13 15:20:00,8.03,8.03,8.01,8.01,346200.0,4.436,4.436,4.4249,4.4249,346200.0
2007-04-13 15:30:00,8.01,8.02,8.0,8.01,329300.0,4.4249,4.4305,4.4194,4.4249,329300.0
2007-04-13 15:40:00,8.01,8.01,8.0,8.01,512400.0,4.4249,4.4249,4.4194,4.4249,512400.0
2007-04-13 15:50:00,8.01,8.02,8.0,8.0,926900.0,4.4249,4.4305,4.4194,4.4194,926900.0
2007-04-16 09:30:00,8.05,8.08,8.03,8.05,1668300.0,4.447,4.4636,4.436,4.447,1668300.0
2007-04-16 09:40:00,8.05,8.06,8.01,8.04,1124000.0,4.447,4.4526,4.4249,4.4415,1124000.0
2007-04-16 09:50:00,8.04,8.05,7.99,7.99,1304400.0,4.4415,4.447,4.4139,4.4139,1304400.0
2007-04-16 10:00:00,8.0,8.02,7.99,8.02,627200.0,4.4194,4.4305,4.4139,4.4305,627200.0
2007-04-16 10:10:00,8.01,8.03,8.0,8.02,523400.0,4.4249,4.436,4.4194,4.4305,523400.0
2007-04-16 10:20:00,8.01,8.02,8.01,8.01,130900.0,4.4249,4.4305,4.4249,4.4249,130900.0
2007-04-16 10:30:00,8.01,8.01,8.0,8.01,324500.0,4.4249,4.4249,4.4194,4.4249,324500.0
2007-04-16 10:40:00,8.01,8.03,8.0,8.03,559100.0,4.4249,4.436,4.4194,4.436,559100.0
2007-04-16 10:50:00,8.03,8.05,8.02,8.04,541300.0,4.436,4.447,4.4305,4.4415,541300.0
2007-04-16 11:00:00,8.04,8.04,8.03,8.04,260900.0,4.4415,4.4415,4.436,4.4415,260900.0
2007-04-16 11:10:00,8.03,8.05,8.03,8.04,829000.0,4.436,4.447,4.436,4.4415,829000.0
2007-04-16 11:20:00,8.04,8.05,8.0,8.01,677600.0,4.4415,4.447,4.4194,4.4249,677600.0
2007-04-16 11:30:00,8.01,8.03,8.01,8.01,323400.0,4.4249,4.436,4.4249,4.4249,323400.0
2007-04-16 11:40:00,8.02,8.02,8.01,8.02,176800.0,4.4305,4.4305,4.4249,4.4305,176800.0
2007-04-16 11:50:00,8.02,8.03,8.01,8.02,171100.0,4.4305,4.436,4.4249,4.4305,171100.0
2007-04-16 12:00:00,8.02,8.04,8.02,8.04,359800.0,4.4305,4.4415,4.4305,4.4415,359800.0
2007-04-16 12:10:00,8.04,8.05,8.02,8.03,313100.0,4.4415,4.447,4.4305,4.436,313100.0
2007-04-16 12:20:00,8.03,8.05,8.02,8.04,285500.0,4.436,4.447,4.4305,4.4415,285500.0
2007-04-16 12:30:00,8.04,8.06,8.04,8.06,267500.0,4.4415,4.4526,4.4415,4.4526,267500.0
2007-04-16 12:40:00,8.05,8.08,8.05,8.07,426200.0,4.447,4.4636,4.447,4.4581,426200.0
2007-04-16 12:50:00,8.07,8.08,8.05,8.06,832600.0,4.4581,4.4636,4.447,4.4526,832600.0
2007-04-16 13:00:00,8.06,8.08,8.06,8.08,235300.0,4.4526,4.4636,4.4526,4.4636,235300.0
2007-04-16 13:10:00,8.07,8.08,8.06,8.07,852300.0,4.4581,4.4636,4.4526,4.4581,852300.0
2007-04-16 13:20:00,8.07,8.07,8.05,8.05,482700.0,4.4581,4.4581,4.447,4.447,482700.0
2007-04-16 13:30:00,8.06,8.06,8.04,8.06,281600.0,4.4526,4.4526,4.4415,4.4526,281600.0
2007-04-16 13:40:00,8.05,8.07,8.05,8.05,486900.0,4.447,4.4581,4.447,4.447,486900.0
2007-04-16 13:50:00,8.06,8.06,8.05,8.05,57200.0,4.4526,4.4526,4.447,4.447,57200.0
2007-04-16 14:00:00,8.05,8.05,8.03,8.03,185800.0,4.447,4.447,4.436,4.436,185800.0
2007-04-16 14:10:00,8.03,8.04,8.02,8.04,213600.0,4.436,4.4415,4.4305,4.4415,213600.0
2007-04-16 14:20:00,8.03,8.04,8.03,8.03,67800.0,4.436,4.4415,4.436,4.436,67800.0
2007-04-16 14:30:00,8.03,8.04,8.03,8.03,184400.0,4.436,4.4415,4.436,4.436,184400.0
2007-04-16 14:40:00,8.03,8.04,8.02,8.03,437700.0,4.436,4.4415,4.4305,4.436,437700.0
2007-04-16 14:50:00,8.03,8.03,8.01,8.02,315000.0,4.436,4.436,4.4249,4.4305,315000.0
2007-04-16 15:00:00,8.02,8.02,8.0,8.01,533400.0,4.4305,4.4305,4.4194,4.4249,533400.0
2007-04-16 15:10:00,8.01,8.02,8.01,8.02,230000.0,4.4249,4.4305,4.4249,4.4305,230000.0
2007-04-16 15:20:00,8.01,8.02,8.0,8.02,519400.0,4.4249,4.4305,4.4194,4.4305,519400.0
2007-04-16 15:30:00,8.01,8.02,8.01,8.01,265900.0,4.4249,4.4305,4.4249,4.4249,265900.0
2007-04-16 15:40:00,8.01,8.02,8.01,8.02,552800.0,4.4249,4.4305,4.4249,4.4305,552800.0
2007-04-16 15:50:00,8.02,8.03,8.01,8.02,995600.0,4.4305,4.436,4.4249,4.4305,995600.0
2007-04-17 09:30:00,8.0,8.03,7.99,7.99,858600.0,4.4194,4.436,4.4139,4.4139,858600.0
2007-04-17 09:40:00,8.0,8.0,7.99,7.99,800900.0,4.4194,4.4194,4.4139,4.4139,800900.0
2007-04-17 09:50:00,8.0,8.0,7.99,8.0,285800.0,4.4194,4.4194,4.4139,4.4194,285800.0
2007-04-17 10:00:00,8.0,8.0,7.96,7.97,760400.0,4.4194,4.4194,4.3973,4.4028,760400.0
2007-04-17 10:10:00,7.96,7.98,7.96,7.97,371500.0,4.3973,4.4084,4.3973,4.4028,371500.0
2007-04-17 10:20:00,7.97,7.98,7.96,7.97,2666600.0,4.4028,4.4084,4.3973,4.4028,2666600.0
2007-04-17 10:30:00,7.98,8.0,7.95,7.95,1281500.0,4.4084,4.4194,4.3918,4.3918,1281500.0
2007-04-17 10:40:00,7.95,7.97,7.94,7.95,1448400.0,4.3918,4.4028,4.3863,4.3918,1448400.0
2007-04-17 10:50:00,7.95,7.97,7.94,7.94,552900.0,4.3918,4.4028,4.3863,4.3863,552900.0
2007-04-17 11:00:00,7.94,7.96,7.91,7.91,1283700.0,4.3863,4.3973,4.3697,4.3697,1283700.0
2007-04-17 11:10:00,7.91,7.92,7.88,7.91,2208700.0,4.3697,4.3752,4.3531,4.3697,2208700.0
2007-04-17 11:20:00,7.91,7.91,7.89,7.89,475500.0,4.3697,4.3697,4.3586,4.3586,475500.0
2007-04-17 11:30:00,7.9,7.91,7.89,7.9,501200.0,4.3642,4.3697,4.3586,4.3642,501200.0
2007-04-17 11:40:00,7.9,7.91,7.89,7.91,273900.0,4.3642,4.3697,4.3586,4.3697,273900.0
2007-04-17 11:50:00,7.91,7.91,7.87,7.88,1177300.0,4.3697,4.3697,4.3476,4.3531,1177300.0
2007-04-17 12:00:00,7.87,7.88,7.83,7.86,2369800.0,4.3476,4.3531,4.3255,4.3421,2369800.0
2007-04-17 12:10:00,7.86,7.89,7.84,7.89,1453700.0,4.3421,4.3586,4.331,4.3586,1453700.0
2007-04-17 12:20:00,7.88,7.93,7.88,7.9,593500.0,4.3531,4.3807,4.3531,4.3642,593500.0
2007-04-17 12:30:00,7.91,7.93,7.89,7.92,981300.0,4.3697,4.3807,4.3586,4.3752,981300.0
2007-04-17 12:40:00,7.92,7.93,7.91,7.92,1291100.0,4.3752,4.3807,4.3697,4.3752,1291100.0
2007-04-17 12:50:00,7.93,7.93,7.9,7.9,569400.0,4.3807,4.3807,4.3642,4.3642,569400.0
2007-04-17 13:00:00,7.9,7.92,7.89,7.9,520000.0,4.3642,4.3752,4.3586,4.3642,520000.0
2007-04-17 13:10:00,7.89,7.9,7.86,7.87,437700.0,4.3586,4.3642,4.3421,4.3476,437700.0
2007-04-17 13:20:00,7.87,7.88,7.86,7.88,332200.0,4.3476,4.3531,4.3421,4.3531,332200.0
2007-04-17 13:30:00,7.88,7.88,7.86,7.88,1407800.0,4.3531,4.3531,4.3421,4.3531,1407800.0
2007-04-17 13:40:00,7.87,7.89,7.86,7.87,516200.0,4.3476,4.3586,4.3421,4.3476,516200.0
2007-04-17 13:50:00,7.86,7.87,7.86,7.87,253600.0,4.3421,4.3476,4.3421,4.3476,253600.0
2007-04-17 14:00:00,7.87,7.87,7.86,7.86,177900.0,4.3476,4.3476,4.3421,4.3421,177900.0
2007-04-17 14:10:00,7.86,7.89,7.86,7.88,287100.0,4.3421,4.3586,4.3421,4.3531,287100.0
2007-04-17 14:20:00,7.89,7.89,7.86,7.87,428300.0,4.3586,4.3586,4.3421,4.3476,428300.0
2007-04-17 14:30:00,7.87,7.88,7.86,7.86,581700.0,4.3476,4.3531,4.3421,4.3421,581700.0
2007-04-17 14:40:00,7.86,7.91,7.86,7.89,1123700.0,4.3421,4.3697,4.3421,4.3586,1123700.0
2007-04-17 14:50:00,7.89,7.9,7.87,7.89,597700.0,4.3586,4.3642,4.3476,4.3586,597700.0
2007-04-17 15:00:00,7.89,7.89,7.86,7.87,5123000.0,4.3586,4.3586,4.3421,4.3476,5123000.0
2007-04-17 15:10:00,7.87,7.89,7.83,7.87,1916400.0,4.3476,4.3586,4.3255,4.3476,1916400.0
2007-04-17 15:20:00,7.87,7.87,7.84,7.85,1304300.0,4.3476,4.3476,4.331,4.3366,1304300.0
2007-04-17 15:30:00,7.85,7.88,7.85,7.85,709200.0,4.3366,4.3531,4.3366,4.3366,709200.0
2007-04-17 15:40:00,7.85,7.87,7.82,7.85,1958800.0,4.3366,4.3476,4.32,4.3366,1958800.0
2007-04-17 15:50:00,7.86,7.87,7.83,7.87,2102500.0,4.3421,4.3476,4.3255,4.3476,2102500.0
2007-04-18 09:30:00,7.85,7.89,7.84,7.85,516800.0,4.3366,4.3586,4.331,4.3366,516800.0
2007-04-18 09:40:00,7.85,7.86,7.84,7.85,290000.0,4.3366,4.3421,4.331,4.3366,290000.0
2007-04-18 09:50:00,7.85,7.86,7.83,7.84,780200.0,4.3366,4.3421,4.3255,4.331,780200.0
2007-04-18 10:00:00,7.84,7.85,7.83,7.85,405300.0,4.331,4.3366,4.3255,4.3366,405300.0
2007-04-18 10:10:00,7.84,7.85,7.83,7.83,376300.0,4.331,4.3366,4.3255,4.3255,376300.0
2007-04-18 10:20:00,7.84,7.87,7.83,7.85,1528200.0,4.331,4.3476,4.3255,4.3366,1528200.0
2007-04-18 10:30:00,7.86,7.86,7.84,7.86,496400.0,4.3421,4.3421,4.331,4.3421,496400.0
2007-04-18 10:40:00,7.86,7.88,7.84,7.84,854500.0,4.3421,4.3531,4.331,4.331,854500.0
2007-04-18 10:50:00,7.84,7.85,7.79,7.79,877500.0,4.331,4.3366,4.3034,4.3034,877500.0
2007-04-18 11:00:00,7.8,7.84,7.79,7.84,1344300.0,4.3089,4.331,4.3034,4.331,1344300.0
2007-04-18 11:10:00,7.83,7.86,7.8,7.86,1592500.0,4.3255,4.3421,4.3089,4.3421,1592500.0
2007-04-18 11:20:00,7.86,7.86,7.84,7.85,459800.0,4.3421,4.3421,4.331,4.3366,459800.0
2007-04-18 11:30:00,7.85,7.87,7.84,7.85,586500.0,4.3366,4.3476,4.331,4.3366,586500.0
2007-04-18 11:40:00,7.84,7.85,7.84,7.85,203900.0,4.331,4.3366,4.331,4.3366,203900.0
2007-04-18 11:50:00,7.85,7.86,7.83,7.83,543400.0,4.3366,4.3421,4.3255,4.3255,543400.0
2007-04-18 12:00:00,7.83,7.84,7.82,7.83,331900.0,4.3255,4.331,4.32,4.3255,331900.0
2007-04-18 12:10:00,7.82,7.85,7.82,7.83,517300.0,4.32,4.3366,4.32,4.3255,517300.0
2007-04-18 12:20:00,7.82,7.84,7.82,7.82,377900.0,4.32,4.331,4.32,4.32,377900.0
2007-04-18 12:30:00,7.82,7.83,7.82,7.83,484400.0,4.32,4.3255,4.32,4.3255,484400.0
2007-04-18 12:40:00,7.82,7.82,7.8,7.82,520600.0,4.32,4.32,4.3089,4.32,520600.0
2007-04-18 12:50:00,7.81,7.83,7.81,7.83,211900.0,4.3145,4.3255,4.3145,4.3255,211900.0
2007-04-18 13:00:00,7.83,7.83,7.82,7.83,203100.0,4.3255,4.3255,4.32,4.3255,203100.0
2007-04-18 13:10:00,7.83,7.83,7.81,7.81,226700.0,4.3255,4.3255,4.3145,4.3145,226700.0
2007-04-18 13:20:00,7.82,7.83,7.81,7.82,440200.0,4.32,4.3255,4.3145,4.32,440200.0
2007-04-18 13:30:00,7.82,7.83,7.79,7.8,1211200.0,4.32,4.3255,4.3034,4.3089,1211200.0
2007-04-18 13:40:00,7.8,7.83,7.8,7.83,340800.0,4.3089,4.3255,4.3089,4.3255,340800.0
2007-04-18 13:50:00,7.82,7.83,7.81,7.82,290100.0,4.32,4.3255,4.3145,4.32,290100.0
2007-04-18 14:00:00,7.82,7.82,7.81,7.82,293400.0,4.32,4.32,4.3145,4.32,293400.0
2007-04-18 14:10:00,7.82,7.82,7.8,7.8,343200.0,4.32,4.32,4.3089,4.3089,343200.0
2007-04-18 14:20:00,7.8,7.82,7.79,7.82,304400.0,4.3089,4.32,4.3034,4.32,304400.0
2007-04-18 14:30:00,7.81,7.83,7.81,7.83,357300.0,4.3145,4.3255,4.3145,4.3255,357300.0
2007-04-18 14:40:00,7.83,7.83,7.81,7.83,441400.0,4.3255,4.3255,4.3145,4.3255,441400.0
2007-04-18 14:50:00,7.82,7.83,7.82,7.83,506400.0,4.32,4.3255,4.32,4.3255,506400.0
2007-04-18 15:00:00,7.83,7.83,7.81,7.82,344600.0,4.3255,4.3255,4.3145,4.32,344600.0
2007-04-18 15:10:00,7.81,7.82,7.79,7.81,1002200.0,4.3145,4.32,4.3034,4.3145,1002200.0
2007-04-18 15:20:00,7.81,7.85,7.8,7.84,1353700.0,4.3145,4.3366,4.3089,4.331,1353700.0
2007-04-18 15:30:00,7.85,7.87,7.84,7.85,1183400.0,4.3366,4.3476,4.331,4.3366,1183400.0
2007-04-18 15:40:00,7.85,7.86,7.82,7.83,919800.0,4.3366,4.3421,4.32,4.3255,919800.0
2007-04-18 15:50:00,7.83,7.85,7.81,7.82,1248000.0,4.3255,4.3366,4.3145,4.32,1248000.0
2007-04-19 09:30:00,7.82,7.86,7.81,7.86,702000.0,4.32,4.3421,4.3145,4.3421,702000.0
2007-04-19 09:40:00,7.86,7.86,7.82,7.83,562600.0,4.3421,4.3421,4.32,4.3255,562600.0
2007-04-19 09:50:00,7.82,7.85,7.82,7.84,920600.0,4.32,4.3366,4.32,4.331,920600.0
2007-04-19 10:00:00,7.84,7.84,7.82,7.83,409000.0,4.331,4.331,4.32,4.3255,409000.0
2007-04-19 10:10:00,7.83,7.83,7.79,7.8,574500.0,4.3255,4.3255,4.3034,4.3089,574500.0
2007-04-19 10:20:00,7.79,7.83,7.79,7.81,1017100.0,4.3034,4.3255,4.3034,4.3145,1017100.0
2007-04-19 10:30:00,7.81,7.82,7.8,7.8,306200.0,4.3145,4.32,4.3089,4.3089,306200.0
2007-04-19 10:40:00,7.8,7.81,7.79,7.81,792400.0,4.3089,4.3145,4.3034,4.3145,792400.0
2007-04-19 10:50:00,7.8,7.81,7.8,7.8,226600.0,4.3089,4.3145,4.3089,4.3089,226600.0
2007-04-19 11:00:00,7.8,7.82,7.8,7.82,328800.0,4.3089,4.32,4.3089,4.32,328800.0
2007-04-19 11:10:00,7.82,7.82,7.81,7.82,56500.0,4.32,4.32,4.3145,4.32,56500.0
2007-04-19 11:20:00,7.82,7.82,7.79,7.8,902700.0,4.32,4.32,4.3034,4.3089,902700.0
2007-04-19 11:30:00,7.8,7.81,7.79,7.8,385500.0,4.3089,4.3145,4.3034,4.3089,385500.0
2007-04-19 11:40:00,7.8,7.81,7.79,7.79,240100.0,4.3089,4.3145,4.3034,4.3034,240100.0
2007-04-19 11:50:00,7.79,7.81,7.79,7.8,280600.0,4.3034,4.3145,4.3034,4.3089,280600.0
2007-04-19 12:00:00,7.8,7.8,7.77,7.79,781400.0,4.3089,4.3089,4.2924,4.3034,781400.0
2007-04-19 12:10:00,7.78,7.79,7.76,7.78,1397000.0,4.2979,4.3034,4.2868,4.2979,1397000.0
2007-04-19 12:20:00,7.78,7.79,7.77,7.78,250900.0,4.2979,4.3034,4.2924,4.2979,250900.0
2007-04-19 12:30:00,7.78,7.79,7.78,7.78,413700.0,4.2979,4.3034,4.2979,4.2979,413700.0
2007-04-19 12:40:00,7.78,7.8,7.78,7.79,173500.0,4.2979,4.3089,4.2979,4.3034,173500.0
2007-04-19 12:50:00,7.79,7.8,7.78,7.78,144900.0,4.3034,4.3089,4.2979,4.2979,144900.0
2007-04-19 13:00:00,7.79,7.79,7.78,7.78,67700.0,4.3034,4.3034,4.2979,4.2979,67700.0
2007-04-19 13:10:00,7.78,7.79,7.78,7.79,358200.0,4.2979,4.3034,4.2979,4.3034,358200.0
2007-04-19 13:20:00,7.79,7.81,7.78,7.79,317100.0,4.3034,4.3145,4.2979,4.3034,317100.0
2007-04-19 13:30:00,7.79,7.79,7.78,7.79,67000.0,4.3034,4.3034,4.2979,4.3034,67000.0
2007-04-19 13:40:00,7.79,7.8,7.78,7.79,357300.0,4.3034,4.3089,4.2979,4.3034,357300.0
2007-04-19 13:50:00,7.78,7.79,7.76,7.76,1166500.0,4.2979,4.3034,4.2868,4.2868,1166500.0
2007-04-19 14:00:00,7.76,7.77,7.75,7.75,388000.0,4.2868,4.2924,4.2813,4.2813,388000.0
2007-04-19 14:10:00,7.75,7.76,7.73,7.74,945500.0,4.2813,4.2868,4.2703,4.2758,945500.0
2007-04-19 14:20:00,7.73,7.75,7.71,7.74,1591200.0,4.2703,4.2813,4.2592,4.2758,1591200.0
2007-04-19 14:30:00,7.73,7.74,7.72,7.72,367800.0,4.2703,4.2758,4.2647,4.2647,367800.0
2007-04-19 14:40:00,7.73,7.74,7.7,7.72,1105900.0,4.2703,4.2758,4.2537,4.2647,1105900.0
2007-04-19 14:50:00,7.72,7.72,7.69,7.72,2223100.0,4.2647,4.2647,4.2482,4.2647,2223100.0
2007-04-19 15:00:00,7.71,7.73,7.71,7.72,462300.0,4.2592,4.2703,4.2592,4.2647,462300.0
2007-04-19 15:10:00,7.72,7.75,7.72,7.75,1736400.0,4.2647,4.2813,4.2647,4.2813,1736400.0
2007-04-19 15:20:00,7.75,7.78,7.74,7.77,1321900.0,4.2813,4.2979,4.2758,4.2924,1321900.0
2007-04-19 15:30:00,7.78,7.8,7.77,7.79,1431800.0,4.2979,4.3089,4.2924,4.3034,1431800.0
2007-04-19 15:40:00,7.8,7.81,7.77,7.77,1542200.0,4.3089,4.3145,4.2924,4.2924,1542200.0
2007-04-19 15:50:00,7.77,7.79,7.74,7.74,1659900.0,4.2924,4.3034,4.2758,4.2758,1659900.0
2007-04-20 09:30:00,7.81,7.87,7.81,7.83,4135600.0,4.3145,4.3476,4.3145,4.3255,4135600.0
2007-04-20 09:40:00,7.84,7.84,7.8,7.82,2356300.0,4.331,4.331,4.3089,4.32,2356300.0
2007-04-20 09:50:00,7.82,7.83,7.8,7.8,1546900.0,4.32,4.3255,4.3089,4.3089,1546900.0
2007-04-20 10:00:00,7.81,7.82,7.79,7.79,1213700.0,4.3145,4.32,4.3034,4.3034,1213700.0
2007-04-20 10:10:00,7.8,7.8,7.78,7.79,593900.0,4.3089,4.3089,4.2979,4.3034,593900.0
2007-04-20 10:20:00,7.79,7.83,7.78,7.82,1027800.0,4.3034,4.3255,4.2979,4.32,1027800.0
2007-04-20 10:30:00,7.81,7.82,7.79,7.79,681100.0,4.3145,4.32,4.3034,4.3034,681100.0
2007-04-20 10:40:00,7.8,7.81,7.77,7.78,963500.0,4.3089,4.3145,4.2924,4.2979,963500.0
2007-04-20 10:50:00,7.78,7.8,7.77,7.78,1720600.0,4.2979,4.3089,4.2924,4.2979,1720600.0
2007-04-20 11:00:00,7.77,7.8,7.77,7.77,330000.0,4.2924,4.3089,4.2924,4.2924,330000.0
2007-04-20 11:10:00,7.77,7.79,7.74,7.74,2172300.0,4.2924,4.3034,4.2758,4.2758,2172300.0
2007-04-20 11:20:00,7.74,7.75,7.7,7.71,1780200.0,4.2758,4.2813,4.2537,4.2592,1780200.0
2007-04-20 11:30:00,7.71,7.74,7.71,7.72,787700.0,4.2592,4.2758,4.2592,4.2647,787700.0
2007-04-20 11:40:00,7.72,7.72,7.67,7.71,1334300.0,4.2647,4.2647,4.2371,4.2592,1334300.0
2007-04-20 11:50:00,7.71,7.75,7.7,7.74,1204000.0,4.2592,4.2813,4.2537,4.2758,1204000.0
2007-04-20 12:00:00,7.75,7.76,7.73,7.75,388200.0,4.2813,4.2868,4.2703,4.2813,388200.0
2007-04-20 12:10:00,7.75,7.77,7.75,7.76,389900.0,4.2813,4.2924,4.2813,4.2868,389900.0
2007-04-20 12:20:00,7.76,7.76,7.73,7.74,841400.0,4.2868,4.2868,4.2703,4.2758,841400.0
2007-04-20 12:30:00,7.75,7.76,7.73,7.75,396800.0,4.2813,4.2868,4.2703,4.2813,396800.0
2007-04-20 12:40:00,7.75,7.75,7.74,7.75,142200.0,4.2813,4.2813,4.2758,4.2813,142200.0
2007-04-20 12:50:00,7.74,7.75,7.74,7.75,157300.0,4.2758,4.2813,4.2758,4.2813,157300.0
2007-04-20 13:00:00,7.75,7.75,7.72,7.73,271600.0,4.2813,4.2813,4.2647,4.2703,271600.0
2007-04-20 13:10:00,7.72,7.73,7.7,7.73,619400.0,4.2647,4.2703,4.2537,4.2703,619400.0
2007-04-20 13:20:00,7.73,7.74,7.71,7.71,392900.0,4.2703,4.2758,4.2592,4.2592,392900.0
2007-04-20 13:30:00,7.71,7.72,7.71,7.72,386100.0,4.2592,4.2647,4.2592,4.2647,386100.0
2007-04-20 13:40:00,7.72,7.72,7.69,7.7,576400.0,4.2647,4.2647,4.2482,4.2537,576400.0
2007-04-20 13:50:00,7.69,7.71,7.68,7.68,726300.0,4.2482,4.2592,4.2426,4.2426,726300.0
2007-04-20 14:00:00,7.69,7.72,7.67,7.7,5020800.0,4.2482,4.2647,4.2371,4.2537,5020800.0
2007-04-20 14:10:00,7.7,7.71,7.69,7.7,620400.0,4.2537,4.2592,4.2482,4.2537,620400.0
2007-04-20 14:20:00,7.7,7.73,7.7,7.71,2083900.0,4.2537,4.2703,4.2537,4.2592,2083900.0
2007-04-20 14:30:00,7.71,7.73,7.71,7.73,1677200.0,4.2592,4.2703,4.2592,4.2703,1677200.0
2007-04-20 14:40:00,7.72,7.73,7.72,7.73,660800.0,4.2647,4.2703,4.2647,4.2703,660800.0
2007-04-20 14:50:00,7.73,7.75,7.72,7.75,1764500.0,4.2703,4.2813,4.2647,4.2813,1764500.0
2007-04-20 15:00:00,7.74,7.75,7.74,7.75,903600.0,4.2758,4.2813,4.2758,4.2813,903600.0
2007-04-20 15:10:00,7.74,7.75,7.74,7.74,799000.0,4.2758,4.2813,4.2758,4.2758,799000.0
2007-04-20 15:20:00,7.74,7.75,7.7,7.71,1084800.0,4.2758,4.2813,4.2537,4.2592,1084800.0
2007-04-20 15:30:00,7.71,7.73,7.71,7.72,544400.0,4.2592,4.2703,4.2592,4.2647,544400.0
2007-04-20 15:40:00,7.72,7.73,7.71,7.72,605700.0,4.2647,4.2703,4.2592,4.2647,605700.0
2007-04-20 15:50:00,7.71,7.75,7.71,7.74,1116300.0,4.2592,4.2813,4.2592,4.2758,1116300.0
2007-04-23 09:30:00,7.73,7.78,7.73,7.78,608600.0,4.2703,4.2979,4.2703,4.2979,608600.0
2007-04-23 09:40:00,7.78,7.82,7.77,7.81,558300.0,4.2979,4.32,4.2924,4.3145,558300.0
2007-04-23 09:50:00,7.81,7.82,7.79,7.8,655800.0,4.3145,4.32,4.3034,4.3089,655800.0
2007-04-23 10:00:00,7.8,7.87,7.79,7.87,2811900.0,4.3089,4.3476,4.3034,4.3476,2811900.0
2007-04-23 10:10:00,7.86,7.92,7.86,7.89,1937600.0,4.3421,4.3752,4.3421,4.3586,1937600.0
2007-04-23 10:20:00,7.9,7.9,7.86,7.87,610100.0,4.3642,4.3642,4.3421,4.3476,610100.0
2007-04-23 10:30:00,7.87,7.89,7.85,7.88,966100.0,4.3476,4.3586,4.3366,4.3531,966100.0
2007-04-23 10:40:00,7.89,7.92,7.88,7.91,695600.0,4.3586,4.3752,4.3531,4.3697,695600.0
2007-04-23 10:50:00,7.92,7.93,7.9,7.92,726500.0,4.3752,4.3807,4.3642,4.3752,726500.0
2007-04-23 11:00:00,7.91,7.92,7.9,7.91,285200.0,4.3697,4.3752,4.3642,4.3697,285200.0
2007-04-23 11:10:00,7.9,7.91,7.87,7.91,514500.0,4.3642,4.3697,4.3476,4.3697,514500.0
2007-04-23 11:20:00,7.9,7.91,7.89,7.91,268500.0,4.3642,4.3697,4.3586,4.3697,268500.0
2007-04-23 11:30:00,7.9,7.91,7.9,7.9,202000.0,4.3642,4.3697,4.3642,4.3642,202000.0
2007-04-23 11:40:00,7.9,7.91,7.89,7.9,495500.0,4.3642,4.3697,4.3586,4.3642,495500.0
2007-04-23 11:50:00,7.9,7.9,7.87,7.9,389400.0,4.3642,4.3642,4.3476,4.3642,389400.0
2007-04-23 12:00:00,7.9,7.91,7.89,7.91,1114700.0,4.3642,4.3697,4.3586,4.3697,1114700.0
2007-04-23 12:10:00,7.91,7.91,7.9,7.9,520200.0,4.3697,4.3697,4.3642,4.3642,520200.0
2007-04-23 12:20:00,7.9,7.91,7.9,7.9,434300.0,4.3642,4.3697,4.3642,4.3642,434300.0
2007-04-23 12:30:00,7.91,7.92,7.9,7.91,190000.0,4.3697,4.3752,4.3642,4.3697,190000.0
2007-04-23 12:40:00,7.91,7.92,7.91,7.92,260700.0,4.3697,4.3752,4.3697,4.3752,260700.0
2007-04-23 12:50:00,7.91,7.92,7.9,7.9,176500.0,4.3697,4.3752,4.3642,4.3642,176500.0
2007-04-23 13:00:00,7.91,7.92,7.9,7.92,786700.0,4.3697,4.3752,4.3642,4.3752,786700.0
2007-04-23 13:10:00,7.92,7.92,7.91,7.91,123100.0,4.3752,4.3752,4.3697,4.3697,123100.0
2007-04-23 13:20:00,7.91,7.92,7.91,7.91,135900.0,4.3697,4.3752,4.3697,4.3697,135900.0
2007-04-23 13:30:00,7.91,7.92,7.91,7.92,515100.0,4.3697,4.3752,4.3697,4.3752,515100.0
2007-04-23 13:40:00,7.91,7.92,7.88,7.88,513200.0,4.3697,4.3752,4.3531,4.3531,513200.0
2007-04-23 13:50:00,7.87,7.9,7.87,7.88,433400.0,4.3476,4.3642,4.3476,4.3531,433400.0
2007-04-23 14:00:00,7.88,7.89,7.87,7.88,452000.0,4.3531,4.3586,4.3476,4.3531,452000.0
2007-04-23 14:10:00,7.89,7.89,7.87,7.88,162900.0,4.3586,4.3586,4.3476,4.3531,162900.0
2007-04-23 14:20:00,7.87,7.88,7.87,7.87,92800.0,4.3476,4.3531,4.3476,4.3476,92800.0
2007-04-23 14:30:00,7.88,7.88,7.86,7.86,465500.0,4.3531,4.3531,4.3421,4.3421,465500.0
2007-04-23 14:40:00,7.87,7.87,7.86,7.86,286600.0,4.3476,4.3476,4.3421,4.3421,286600.0
2007-04-23 14:50:00,7.86,7.87,7.86,7.86,421600.0,4.3421,4.3476,4.3421,4.3421,421600.0
2007-04-23 15:00:00,7.87,7.87,7.86,7.87,187900.0,4.3476,4.3476,4.3421,4.3476,187900.0
2007-04-23 15:10:00,7.87,7.87,7.82,7.83,1346100.0,4.3476,4.3476,4.32,4.3255,1346100.0
2007-04-23 15:20:00,7.82,7.84,7.8,7.84,1198800.0,4.32,4.331,4.3089,4.331,1198800.0
2007-04-23 15:30:00,7.84,7.86,7.83,7.86,772200.0,4.331,4.3421,4.3255,4.3421,772200.0
2007-04-23 15:40:00,7.86,7.86,7.81,7.82,878900.0,4.3421,4.3421,4.3145,4.32,878900.0
2007-04-23 15:50:00,7.81,7.83,7.8,7.82,1411200.0,4.3145,4.3255,4.3089,4.32,1411200.0
2007-04-24 09:30:00,7.84,7.85,7.77,7.82,886400.0,4.331,4.3366,4.2924,4.32,886400.0
2007-04-24 09:40:00,7.82,7.83,7.8,7.8,608400.0,4.32,4.3255,4.3089,4.3089,608400.0
2007-04-24 09:50:00,7.8,7.81,7.78,7.79,705700.0,4.3089,4.3145,4.2979,4.3034,705700.0
2007-04-24 10:00:00,7.79,7.8,7.78,7.78,579200.0,4.3034,4.3089,4.2979,4.2979,579200.0
2007-04-24 10:10:00,7.78,7.8,7.75,7.77,685000.0,4.2979,4.3089,4.2813,4.2924,685000.0
2007-04-24 10:20:00,7.76,7.77,7.73,7.74,903200.0,4.2868,4.2924,4.2703,4.2758,903200.0
2007-04-24 10:30:00,7.74,7.75,7.72,7.74,923400.0,4.2758,4.2813,4.2647,4.2758,923400.0
2007-04-24 10:40:00,7.74,7.79,7.74,7.76,2073400.0,4.2758,4.3034,4.2758,4.2868,2073400.0
2007-04-24 10:50:00,7.75,7.76,7.74,7.74,252900.0,4.2813,4.2868,4.2758,4.2758,252900.0
2007-04-24 11:00:00,7.75,7.75,7.73,7.74,686900.0,4.2813,4.2813,4.2703,4.2758,686900.0
2007-04-24 11:10:00,7.74,7.76,7.74,7.75,1604100.0,4.2758,4.2868,4.2758,4.2813,1604100.0
2007-04-24 11:20:00,7.76,7.78,7.75,7.76,182200.0,4.2868,4.2979,4.2813,4.2868,182200.0
2007-04-24 11:30:00,7.76,7.78,7.74,7.77,1047400.0,4.2868,4.2979,4.2758,4.2924,1047400.0
2007-04-24 11:40:00,7.77,7.8,7.76,7.78,514200.0,4.2924,4.3089,4.2868,4.2979,514200.0
2007-04-24 11:50:00,7.77,7.78,7.76,7.76,247100.0,4.2924,4.2979,4.2868,4.2868,247100.0
2007-04-24 12:00:00,7.77,7.8,7.76,7.8,503800.0,4.2924,4.3089,4.2868,4.3089,503800.0
2007-04-24 12:10:00,7.8,7.81,7.76,7.78,920800.0,4.3089,4.3145,4.2868,4.2979,920800.0
2007-04-24 12:20:00,7.78,7.78,7.74,7.75,505000.0,4.2979,4.2979,4.2758,4.2813,505000.0
2007-04-24 12:30:00,7.74,7.75,7.72,7.75,868600.0,4.2758,4.2813,4.2647,4.2813,868600.0
2007-04-24 12:40:00,7.75,7.77,7.72,7.74,512000.0,4.2813,4.2924,4.2647,4.2758,512000.0
2007-04-24 12:50:00,7.74,7.77,7.74,7.77,200500.0,4.2758,4.2924,4.2758,4.2924,200500.0
2007-04-24 13:00:00,7.77,7.77,7.73,7.74,242000.0,4.2924,4.2924,4.2703,4.2758,242000.0
2007-04-24 13:10:00,7.75,7.75,7.73,7.74,180100.0,4.2813,4.2813,4.2703,4.2758,180100.0
2007-04-24 13:20:00,7.73,7.74,7.73,7.74,64200.0,4.2703,4.2758,4.2703,4.2758,64200.0
2007-04-24 13:30:00,7.74,7.76,7.73,7.76,179200.0,4.2758,4.2868,4.2703,4.2868,179200.0
2007-04-24 13:40:00,7.76,7.76,7.75,7.76,146300.0,4.2868,4.2868,4.2813,4.2868,146300.0
2007-04-24 13:50:00,7.75,7.77,7.75,7.76,347400.0,4.2813,4.2924,4.2813,4.2868,347400.0
2007-04-24 14:00:00,7.76,7.77,7.75,7.77,201800.0,4.2868,4.2924,4.2813,4.2924,201800.0
2007-04-24 14:10:00,7.77,7.8,7.76,7.8,435500.0,4.2924,4.3089,4.2868,4.3089,435500.0
2007-04-24 14:20:00,7.8,7.8,7.76,7.76,465900.0,4.3089,4.3089,4.2868,4.2868,465900.0
2007-04-24 14:30:00,7.76,7.78,7.75,7.78,227200.0,4.2868,4.2979,4.2813,4.2979,227200.0
2007-04-24 14:40:00,7.77,7.78,7.76,7.77,187100.0,4.2924,4.2979,4.2868,4.2924,187100.0
2007-04-24 14:50:00,7.77,7.78,7.76,7.77,626600.0,4.2924,4.2979,4.2868,4.2924,626600.0
2007-04-24 15:00:00,7.76,7.78,7.76,7.77,435200.0,4.2868,4.2979,4.2868,4.2924,435200.0
2007-04-24 15:10:00,7.77,7.78,7.76,7.76,244600.0,4.2924,4.2979,4.2868,4.2868,244600.0
2007-04-24 15:20:00,7.77,7.79,7.75,7.79,669800.0,4.2924,4.3034,4.2813,4.3034,669800.0
2007-04-24 15:30:00,7.79,7.85,7.78,7.84,1981600.0,4.3034,4.3366,4.2979,4.331,1981600.0
2007-04-24 15:40:00,7.83,7.84,7.81,7.81,996400.0,4.3255,4.331,4.3145,4.3145,996400.0
2007-04-24 15:50:00,7.81,7.83,7.8,7.82,871200.0,4.3145,4.3255,4.3089,4.32,871200.0
2007-04-25 09:30:00,7.8,7.84,7.8,7.83,1152200.0,4.3089,4.331,4.3089,4.3255,1152200.0
2007-04-25 09:40:00,7.84,7.85,7.83,7.85,1090000.0,4.331,4.3366,4.3255,4.3366,1090000.0
2007-04-25 09:50:00,7.85,7.86,7.84,7.85,822200.0,4.3366,4.3421,4.331,4.3366,822200.0
2007-04-25 10:00:00,7.85,7.88,7.85,7.87,1175600.0,4.3366,4.3531,4.3366,4.3476,1175600.0
2007-04-25 10:10:00,7.87,7.88,7.84,7.85,1223300.0,4.3476,4.3531,4.331,4.3366,1223300.0
2007-04-25 10:20:00,7.86,7.86,7.84,7.86,882200.0,4.3421,4.3421,4.331,4.3421,882200.0
2007-04-25 10:30:00,7.86,7.86,7.85,7.86,692800.0,4.3421,4.3421,4.3366,4.3421,692800.0
2007-04-25 10:40:00,7.86,7.86,7.85,7.85,145300.0,4.3421,4.3421,4.3366,4.3366,145300.0
2007-04-25 10:50:00,7.85,7.86,7.85,7.85,319300.0,4.3366,4.3421,4.3366,4.3366,319300.0
2007-04-25 11:00:00,7.84,7.87,7.84,7.87,980800.0,4.331,4.3476,4.331,4.3476,980800.0
2007-04-25 11:10:00,7.86,7.87,7.86,7.86,222600.0,4.3421,4.3476,4.3421,4.3421,222600.0
2007-04-25 11:20:00,7.86,7.87,7.86,7.86,370100.0,4.3421,4.3476,4.3421,4.3421,370100.0
2007-04-25 11:30:00,7.87,7.87,7.86,7.86,342100.0,4.3476,4.3476,4.3421,4.3421,342100.0
2007-04-25 11:40:00,7.87,7.87,7.86,7.86,165700.0,4.3476,4.3476,4.3421,4.3421,165700.0
2007-04-25 11:50:00,7.86,7.87,7.86,7.87,515300.0,4.3421,4.3476,4.3421,4.3476,515300.0
2007-04-25 12:00:00,7.87,7.87,7.86,7.87,437300.0,4.3476,4.3476,4.3421,4.3476,437300.0
2007-04-25 12:10:00,7.87,7.87,7.86,7.87,244800.0,4.3476,4.3476,4.3421,4.3476,244800.0
2007-04-25 12:20:00,7.86,7.87,7.86,7.87,211300.0,4.3421,4.3476,4.3421,4.3476,211300.0
2007-04-25 12:30:00,7.86,7.87,7.86,7.87,268200.0,4.3421,4.3476,4.3421,4.3476,268200.0
2007-04-25 12:40:00,7.86,7.87,7.85,7.85,240700.0,4.3421,4.3476,4.3366,4.3366,240700.0
2007-04-25 12:50:00,7.86,7.86,7.85,7.86,156500.0,4.3421,4.3421,4.3366,4.3421,156500.0
2007-04-25 13:00:00,7.86,7.86,7.85,7.85,68900.0,4.3421,4.3421,4.3366,4.3366,68900.0
2007-04-25 13:10:00,7.85,7.86,7.85,7.85,180800.0,4.3366,4.3421,4.3366,4.3366,180800.0
2007-04-25 13:20:00,7.86,7.87,7.86,7.87,452400.0,4.3421,4.3476,4.3421,4.3476,452400.0
2007-04-25 13:30:00,7.86,7.87,7.86,7.86,479700.0,4.3421,4.3476,4.3421,4.3421,479700.0
2007-04-25 13:40:00,7.87,7.87,7.86,7.86,262400.0,4.3476,4.3476,4.3421,4.3421,262400.0
2007-04-25 13:50:00,7.87,7.87,7.86,7.87,78900.0,4.3476,4.3476,4.3421,4.3476,78900.0
2007-04-25 14:00:00,7.86,7.87,7.85,7.86,475800.0,4.3421,4.3476,4.3366,4.3421,475800.0
2007-04-25 14:10:00,7.85,7.86,7.85,7.86,90600.0,4.3366,4.3421,4.3366,4.3421,90600.0
2007-04-25 14:20:00,7.85,7.86,7.85,7.86,98800.0,4.3366,4.3421,4.3366,4.3421,98800.0
2007-04-25 14:30:00,7.86,7.86,7.85,7.85,214200.0,4.3421,4.3421,4.3366,4.3366,214200.0
2007-04-25 14:40:00,7.86,7.87,7.85,7.86,480500.0,4.3421,4.3476,4.3366,4.3421,480500.0
2007-04-25 14:50:00,7.86,7.87,7.86,7.86,216600.0,4.3421,4.3476,4.3421,4.3421,216600.0
2007-04-25 15:00:00,7.86,7.87,7.84,7.84,951400.0,4.3421,4.3476,4.331,4.331,951400.0
2007-04-25 15:10:00,7.85,7.86,7.84,7.86,943800.0,4.3366,4.3421,4.331,4.3421,943800.0
2007-04-25 15:20:00,7.85,7.91,7.85,7.9,2268700.0,4.3366,4.3697,4.3366,4.3642,2268700.0
2007-04-25 15:30:00,7.89,7.9,7.88,7.88,375900.0,4.3586,4.3642,4.3531,4.3531,375900.0
2007-04-25 15:40:00,7.89,7.89,7.87,7.88,441500.0,4.3586,4.3586,4.3476,4.3531,441500.0
2007-04-25 15:50:00,7.88,7.88,7.86,7.86,2489500.0,4.3531,4.3531,4.3421,4.3421,2489500.0
2007-04-26 09:30:00,8.37,8.38,8.22,8.27,14502800.0,4.6238,4.6293,4.5409,4.5686,14502800.0
2007-04-26 09:40:00,8.28,8.32,8.22,8.22,6302000.0,4.5741,4.5962,4.5409,4.5409,6302000.0
2007-04-26 09:50:00,8.22,8.27,8.17,8.17,2334800.0,4.5409,4.5686,4.5133,4.5133,2334800.0
2007-04-26 10:00:00,8.17,8.2,8.15,8.18,3746200.0,4.5133,4.5299,4.5023,4.5189,3746200.0
2007-04-26 10:10:00,8.18,8.21,8.17,8.2,2747700.0,4.5189,4.5354,4.5133,4.5299,2747700.0
2007-04-26 10:20:00,8.2,8.25,8.19,8.24,2511200.0,4.5299,4.5575,4.5244,4.552,2511200.0
2007-04-26 10:30:00,8.24,8.26,8.23,8.25,4159900.0,4.552,4.563,4.5465,4.5575,4159900.0
2007-04-26 10:40:00,8.24,8.26,8.24,8.26,1659100.0,4.552,4.563,4.552,4.563,1659100.0
2007-04-26 10:50:00,8.25,8.26,8.22,8.22,1162600.0,4.5575,4.563,4.5409,4.5409,1162600.0
2007-04-26 11:00:00,8.22,8.25,8.22,8.24,1218700.0,4.5409,4.5575,4.5409,4.552,1218700.0
2007-04-26 11:10:00,8.23,8.26,8.23,8.23,1665000.0,4.5465,4.563,4.5465,4.5465,1665000.0
2007-04-26 11:20:00,8.23,8.24,8.22,8.23,1276600.0,4.5465,4.552,4.5409,4.5465,1276600.0
2007-04-26 11:30:00,8.22,8.23,8.19,8.22,1611200.0,4.5409,4.5465,4.5244,4.5409,1611200.0
2007-04-26 11:40:00,8.22,8.23,8.21,8.23,1247800.0,4.5409,4.5465,4.5354,4.5465,1247800.0
2007-04-26 11:50:00,8.22,8.24,8.17,8.18,2124300.0,4.5409,4.552,4.5133,4.5189,2124300.0
2007-04-26 12:00:00,8.17,8.2,8.16,8.18,1875000.0,4.5133,4.5299,4.5078,4.5189,1875000.0
2007-04-26 12:10:00,8.19,8.2,8.15,8.17,1782400.0,4.5244,4.5299,4.5023,4.5133,1782400.0
2007-04-26 12:20:00,8.17,8.19,8.16,8.18,1030700.0,4.5133,4.5244,4.5078,4.5189,1030700.0
2007-04-26 12:30:00,8.18,8.19,8.18,8.19,543100.0,4.5189,4.5244,4.5189,4.5244,543100.0
2007-04-26 12:40:00,8.18,8.19,8.17,8.17,497300.0,4.5189,4.5244,4.5133,4.5133,497300.0
2007-04-26 12:50:00,8.17,8.19,8.17,8.18,757300.0,4.5133,4.5244,4.5133,4.5189,757300.0
2007-04-26 13:00:00,8.18,8.19,8.16,8.16,733700.0,4.5189,4.5244,4.5078,4.5078,733700.0
2007-04-26 13:10:00,8.16,8.17,8.15,8.17,645900.0,4.5078,4.5133,4.5023,4.5133,645900.0
2007-04-26 13:20:00,8.17,8.18,8.17,8.18,497000.0,4.5133,4.5189,4.5133,4.5189,497000.0
2007-04-26 13:30:00,8.18,8.19,8.17,8.19,508400.0,4.5189,4.5244,4.5133,4.5244,508400.0
2007-04-26 13:40:00,8.19,8.2,8.17,8.18,1210400.0,4.5244,4.5299,4.5133,4.5189,1210400.0
2007-04-26 13:50:00,8.18,8.19,8.17,8.18,496300.0,4.5189,4.5244,4.5133,4.5189,496300.0
2007-04-26 14:00:00,8.18,8.19,8.16,8.17,798100.0,4.5189,4.5244,4.5078,4.5133,798100.0
2007-04-26 14:10:00,8.17,8.19,8.16,8.18,499800.0,4.5133,4.5244,4.5078,4.5189,499800.0
2007-04-26 14:20:00,8.19,8.19,8.18,8.18,272100.0,4.5244,4.5244,4.5189,4.5189,272100.0
2007-04-26 14:30:00,8.18,8.23,8.18,8.23,1753800.0,4.5189,4.5465,4.5189,4.5465,1753800.0
2007-04-26 14:40:00,8.23,8.24,8.2,8.21,1531600.0,4.5465,4.552,4.5299,4.5354,1531600.0
2007-04-26 14:50:00,8.21,8.21,8.2,8.2,637500.0,4.5354,4.5354,4.5299,4.5299,637500.0
2007-04-26 15:00:00,8.2,8.21,8.2,8.2,190500.0,4.5299,4.5354,4.5299,4.5299,190500.0
2007-04-26 15:10:00,8.2,8.22,8.2,8.22,870600.0,4.5299,4.5409,4.5299,4.5409,870600.0
2007-04-26 15:20:00,8.22,8.23,8.21,8.23,774100.0,4.5409,4.5465,4.5354,4.5465,774100.0
2007-04-26 15:30:00,8.23,8.24,8.22,8.24,763800.0,4.5465,4.552,4.5409,4.552,763800.0
2007-04-26 15:40:00,8.23,8.24,8.2,8.21,2187300.0,4.5465,4.552,4.5299,4.5354,2187300.0
2007-04-26 15:50:00,8.22,8.22,8.21,8.22,1201500.0,4.5409,4.5409,4.5354,4.5409,1201500.0
2007-04-27 09:30:00,8.2,8.23,8.17,8.21,1423000.0,4.5299,4.5465,4.5133,4.5354,1423000.0
2007-04-27 09:40:00,8.21,8.23,8.12,8.14,1423400.0,4.5354,4.5465,4.4857,4.4968,1423400.0
2007-04-27 09:50:00,8.13,8.17,8.13,8.17,1651500.0,4.4912,4.5133,4.4912,4.5133,1651500.0
2007-04-27 10:00:00,8.17,8.18,8.14,8.15,587000.0,4.5133,4.5189,4.4968,4.5023,587000.0
2007-04-27 10:10:00,8.15,8.15,8.1,8.12,1583700.0,4.5023,4.5023,4.4747,4.4857,1583700.0
2007-04-27 10:20:00,8.11,8.12,8.1,8.1,704500.0,4.4802,4.4857,4.4747,4.4747,704500.0
2007-04-27 10:30:00,8.11,8.11,8.08,8.08,1291400.0,4.4802,4.4802,4.4636,4.4636,1291400.0
2007-04-27 10:40:00,8.09,8.09,8.02,8.04,2396700.0,4.4691,4.4691,4.4305,4.4415,2396700.0
2007-04-27 10:50:00,8.04,8.06,8.02,8.05,1042800.0,4.4415,4.4526,4.4305,4.447,1042800.0
2007-04-27 11:00:00,8.05,8.06,8.02,8.02,857400.0,4.447,4.4526,4.4305,4.4305,857400.0
2007-04-27 11:10:00,8.02,8.07,8.02,8.07,1095400.0,4.4305,4.4581,4.4305,4.4581,1095400.0
2007-04-27 11:20:00,8.07,8.07,8.02,8.03,908000.0,4.4581,4.4581,4.4305,4.436,908000.0
2007-04-27 11:30:00,8.03,8.03,8.02,8.02,599500.0,4.436,4.436,4.4305,4.4305,599500.0
2007-04-27 11:40:00,8.03,8.03,7.99,8.01,1460900.0,4.436,4.436,4.4139,4.4249,1460900.0
2007-04-27 11:50:00,8.01,8.04,8.01,8.04,533900.0,4.4249,4.4415,4.4249,4.4415,533900.0
2007-04-27 12:00:00,8.04,8.04,8.02,8.02,326100.0,4.4415,4.4415,4.4305,4.4305,326100.0
2007-04-27 12:10:00,8.03,8.05,8.02,8.04,284000.0,4.436,4.447,4.4305,4.4415,284000.0
2007-04-27 12:20:00,8.05,8.05,8.02,8.03,456100.0,4.447,4.447,4.4305,4.436,456100.0
2007-04-27 12:30:00,8.03,8.04,8.02,8.04,211600.0,4.436,4.4415,4.4305,4.4415,211600.0
2007-04-27 12:40:00,8.03,8.05,8.01,8.03,801600.0,4.436,4.447,4.4249,4.436,801600.0
2007-04-27 12:50:00,8.03,8.04,8.01,8.02,465100.0,4.436,4.4415,4.4249,4.4305,465100.0
2007-04-27 13:00:00,8.01,8.02,7.99,7.99,800900.0,4.4249,4.4305,4.4139,4.4139,800900.0
2007-04-27 13:10:00,8.0,8.02,7.99,8.01,1045400.0,4.4194,4.4305,4.4139,4.4249,1045400.0
2007-04-27 13:20:00,8.0,8.02,7.99,8.02,841100.0,4.4194,4.4305,4.4139,4.4305,841100.0
2007-04-27 13:30:00,8.02,8.03,8.0,8.02,823200.0,4.4305,4.436,4.4194,4.4305,823200.0
2007-04-27 13:40:00,8.02,8.03,8.01,8.02,700100.0,4.4305,4.436,4.4249,4.4305,700100.0
2007-04-27 13:50:00,8.03,8.04,8.0,8.0,955600.0,4.436,4.4415,4.4194,4.4194,955600.0
2007-04-27 14:00:00,8.0,8.01,7.99,8.01,347000.0,4.4194,4.4249,4.4139,4.4249,347000.0
2007-04-27 14:10:00,8.01,8.02,8.0,8.0,891400.0,4.4249,4.4305,4.4194,4.4194,891400.0
2007-04-27 14:20:00,8.0,8.01,8.0,8.01,143900.0,4.4194,4.4249,4.4194,4.4249,143900.0
2007-04-27 14:30:00,8.01,8.02,8.0,8.02,262300.0,4.4249,4.4305,4.4194,4.4305,262300.0
2007-04-27 14:40:00,8.02,8.04,8.01,8.03,289200.0,4.4305,4.4415,4.4249,4.436,289200.0
2007-04-27 14:50:00,8.03,8.03,8.01,8.02,442700.0,4.436,4.436,4.4249,4.4305,442700.0
2007-04-27 15:00:00,8.01,8.03,8.0,8.02,409000.0,4.4249,4.436,4.4194,4.4305,409000.0
2007-04-27 15:10:00,8.03,8.04,8.02,8.03,484800.0,4.436,4.4415,4.4305,4.436,484800.0
2007-04-27 15:20:00,8.04,8.05,8.02,8.03,875600.0,4.4415,4.447,4.4305,4.436,875600.0
2007-04-27 15:30:00,8.04,8.08,8.03,8.08,1520100.0,4.4415,4.4636,4.436,4.4636,1520100.0
2007-04-27 15:40:00,8.07,8.08,8.03,8.04,1140900.0,4.4581,4.4636,4.436,4.4415,1140900.0
2007-04-27 15:50:00,8.05,8.07,8.04,8.05,1431000.0,4.447,4.4581,4.4415,4.447,1431000.0
2007-04-30 09:30:00,8.06,8.12,8.06,8.1,1448200.0,4.4526,4.4857,4.4526,4.4747,1448200.0
2007-04-30 09:40:00,8.1,8.15,8.08,8.14,1215600.0,4.4747,4.5023,4.4636,4.4968,1215600.0
2007-04-30 09:50:00,8.13,8.17,8.13,8.14,1154200.0,4.4912,4.5133,4.4912,4.4968,1154200.0
2007-04-30 10:00:00,8.14,8.16,8.13,8.14,831900.0,4.4968,4.5078,4.4912,4.4968,831900.0
2007-04-30 10:10:00,8.14,8.17,8.13,8.17,756400.0,4.4968,4.5133,4.4912,4.5133,756400.0
2007-04-30 10:20:00,8.16,8.2,8.16,8.2,1567900.0,4.5078,4.5299,4.5078,4.5299,1567900.0
2007-04-30 10:30:00,8.2,8.23,8.19,8.22,1634800.0,4.5299,4.5465,4.5244,4.5409,1634800.0
2007-04-30 10:40:00,8.22,8.23,8.21,8.23,1285300.0,4.5409,4.5465,4.5354,4.5465,1285300.0
2007-04-30 10:50:00,8.23,8.23,8.21,8.22,393500.0,4.5465,4.5465,4.5354,4.5409,393500.0
2007-04-30 11:00:00,8.22,8.22,8.21,8.21,645800.0,4.5409,4.5409,4.5354,4.5354,645800.0
2007-04-30 11:10:00,8.22,8.22,8.21,8.22,218900.0,4.5409,4.5409,4.5354,4.5409,218900.0
2007-04-30 11:20:00,8.22,8.22,8.21,8.21,173000.0,4.5409,4.5409,4.5354,4.5354,173000.0
2007-04-30 11:30:00,8.22,8.22,8.2,8.2,289700.0,4.5409,4.5409,4.5299,4.5299,289700.0
2007-04-30 11:40:00,8.21,8.21,8.19,8.19,979500.0,4.5354,4.5354,4.5244,4.5244,979500.0
2007-04-30 11:50:00,8.2,8.2,8.19,8.2,162500.0,4.5299,4.5299,4.5244,4.5299,162500.0
2007-04-30 12:00:00,8.2,8.2,8.19,8.2,207800.0,4.5299,4.5299,4.5244,4.5299,207800.0
2007-04-30 12:10:00,8.2,8.2,8.19,8.2,289500.0,4.5299,4.5299,4.5244,4.5299,289500.0
2007-04-30 12:20:00,8.2,8.2,8.16,8.18,1292900.0,4.5299,4.5299,4.5078,4.5189,1292900.0
2007-04-30 12:30:00,8.18,8.19,8.18,8.19,226600.0,4.5189,4.5244,4.5189,4.5244,226600.0
2007-04-30 12:40:00,8.19,8.19,8.18,8.19,232200.0,4.5244,4.5244,4.5189,4.5244,232200.0
2007-04-30 12:50:00,8.19,8.19,8.18,8.19,145400.0,4.5244,4.5244,4.5189,4.5244,145400.0
2007-04-30 13:00:00,8.19,8.19,8.07,8.1,2335500.0,4.5244,4.5244,4.4581,4.4747,2335500.0
2007-04-30 13:10:00,8.11,8.13,8.1,8.12,432500.0,4.4802,4.4912,4.4747,4.4857,432500.0
2007-04-30 13:20:00,8.12,8.13,8.11,8.13,225600.0,4.4857,4.4912,4.4802,4.4912,225600.0
2007-04-30 13:30:00,8.12,8.14,8.12,8.14,334400.0,4.4857,4.4968,4.4857,4.4968,334400.0
2007-04-30 13:40:00,8.13,8.16,8.13,8.15,1053500.0,4.4912,4.5078,4.4912,4.5023,1053500.0
2007-04-30 13:50:00,8.15,8.16,8.13,8.15,336800.0,4.5023,4.5078,4.4912,4.5023,336800.0
2007-04-30 14:00:00,8.15,8.16,8.14,8.15,362400.0,4.5023,4.5078,4.4968,4.5023,362400.0
2007-04-30 14:10:00,8.15,8.16,8.14,8.15,484100.0,4.5023,4.5078,4.4968,4.5023,484100.0
2007-04-30 14:20:00,8.16,8.16,8.14,8.16,419900.0,4.5078,4.5078,4.4968,4.5078,419900.0
2007-04-30 14:30:00,8.16,8.16,8.14,8.15,414800.0,4.5078,4.5078,4.4968,4.5023,414800.0
2007-04-30 14:40:00,8.15,8.15,8.14,8.14,308700.0,4.5023,4.5023,4.4968,4.4968,308700.0
2007-04-30 14:50:00,8.14,8.15,8.13,8.13,386400.0,4.4968,4.5023,4.4912,4.4912,386400.0
2007-04-30 15:00:00,8.14,8.14,8.12,8.13,252500.0,4.4968,4.4968,4.4857,4.4912,252500.0
2007-04-30 15:10:00,8.13,8.13,8.12,8.12,358900.0,4.4912,4.4912,4.4857,4.4857,358900.0
2007-04-30 15:20:00,8.12,8.13,8.09,8.09,501500.0,4.4857,4.4912,4.4691,4.4691,501500.0
2007-04-30 15:30:00,8.09,8.1,8.05,8.05,713000.0,4.4691,4.4747,4.447,4.447,713000.0
2007-04-30 15:40:00,8.06,8.07,8.05,8.06,554200.0,4.4526,4.4581,4.447,4.4526,554200.0
2007-04-30 15:50:00,8.06,8.07,8.05,8.06,970900.0,4.4526,4.4581,4.447,4.4526,970900.0
2007-05-01 09:30:00,8.04,8.08,8.03,8.06,965900.0,4.4415,4.4636,4.436,4.4526,965900.0
2007-05-01 09:40:00,8.06,8.06,8.0,8.02,826200.0,4.4526,4.4526,4.4194,4.4305,826200.0
2007-05-01 09:50:00,8.02,8.02,8.0,8.0,538400.0,4.4305,4.4305,4.4194,4.4194,538400.0
2007-05-01 10:00:00,8.01,8.03,7.96,7.97,810400.0,4.4249,4.436,4.3973,4.4028,810400.0
2007-05-01 10:10:00,7.97,7.99,7.96,7.98,578900.0,4.4028,4.4139,4.3973,4.4084,578900.0
2007-05-01 10:20:00,7.98,7.99,7.97,7.97,601000.0,4.4084,4.4139,4.4028,4.4028,601000.0
2007-05-01 10:30:00,7.97,8.0,7.97,8.0,473800.0,4.4028,4.4194,4.4028,4.4194,473800.0
2007-05-01 10:40:00,8.0,8.0,7.98,7.99,293800.0,4.4194,4.4194,4.4084,4.4139,293800.0
2007-05-01 10:50:00,7.99,7.99,7.98,7.98,2216700.0,4.4139,4.4139,4.4084,4.4084,2216700.0
2007-05-01 11:00:00,7.99,7.99,7.97,7.98,151900.0,4.4139,4.4139,4.4028,4.4084,151900.0
2007-05-01 11:10:00,7.97,7.98,7.96,7.96,423400.0,4.4028,4.4084,4.3973,4.3973,423400.0
2007-05-01 11:20:00,7.97,8.0,7.97,7.99,385400.0,4.4028,4.4194,4.4028,4.4139,385400.0
2007-05-01 11:30:00,7.99,8.02,7.99,8.02,392000.0,4.4139,4.4305,4.4139,4.4305,392000.0
2007-05-01 11:40:00,8.02,8.02,7.99,8.0,325600.0,4.4305,4.4305,4.4139,4.4194,325600.0
2007-05-01 11:50:00,8.0,8.01,7.98,7.99,525100.0,4.4194,4.4249,4.4084,4.4139,525100.0
2007-05-01 12:00:00,7.99,8.1,7.98,8.08,2041600.0,4.4139,4.4747,4.4084,4.4636,2041600.0
2007-05-01 12:10:00,8.08,8.09,8.02,8.06,1090600.0,4.4636,4.4691,4.4305,4.4526,1090600.0
2007-05-01 12:20:00,8.06,8.06,8.03,8.03,1273400.0,4.4526,4.4526,4.436,4.436,1273400.0
2007-05-01 12:30:00,8.03,8.05,8.02,8.03,668200.0,4.436,4.447,4.4305,4.436,668200.0
2007-05-01 12:40:00,8.03,8.04,8.02,8.04,294100.0,4.436,4.4415,4.4305,4.4415,294100.0
2007-05-01 12:50:00,8.04,8.05,8.03,8.04,559100.0,4.4415,4.447,4.436,4.4415,559100.0
2007-05-01 13:00:00,8.04,8.05,8.01,8.02,1086200.0,4.4415,4.447,4.4249,4.4305,1086200.0
2007-05-01 13:10:00,8.02,8.04,8.02,8.04,408700.0,4.4305,4.4415,4.4305,4.4415,408700.0
2007-05-01 13:20:00,8.03,8.04,8.03,8.04,169100.0,4.436,4.4415,4.436,4.4415,169100.0
2007-05-01 13:30:00,8.03,8.04,8.03,8.04,60500.0,4.436,4.4415,4.436,4.4415,60500.0
2007-05-01 13:40:00,8.03,8.06,8.03,8.04,646000.0,4.436,4.4526,4.436,4.4415,646000.0
2007-05-01 13:50:00,8.04,8.05,8.0,8.02,727800.0,4.4415,4.447,4.4194,4.4305,727800.0
2007-05-01 14:00:00,8.02,8.02,7.97,7.98,882300.0,4.4305,4.4305,4.4028,4.4084,882300.0
2007-05-01 14:10:00,7.97,7.99,7.97,7.99,670300.0,4.4028,4.4139,4.4028,4.4139,670300.0
2007-05-01 14:20:00,7.99,8.02,7.98,8.01,284600.0,4.4139,4.4305,4.4084,4.4249,284600.0
2007-05-01 14:30:00,8.0,8.01,7.97,8.01,510000.0,4.4194,4.4249,4.4028,4.4249,510000.0
2007-05-01 14:40:00,8.01,8.01,8.0,8.01,129200.0,4.4249,4.4249,4.4194,4.4249,129200.0
2007-05-01 14:50:00,8.0,8.02,7.98,8.0,1116000.0,4.4194,4.4305,4.4084,4.4194,1116000.0
2007-05-01 15:00:00,8.01,8.02,8.0,8.01,209500.0,4.4249,4.4305,4.4194,4.4249,209500.0
2007-05-01 15:10:00,8.01,8.02,8.0,8.02,258200.0,4.4249,4.4305,4.4194,4.4305,258200.0
2007-05-01 15:20:00,8.02,8.03,8.01,8.01,330200.0,4.4305,4.436,4.4249,4.4249,330200.0
2007-05-01 15:30:00,8.02,8.03,8.01,8.01,425700.0,4.4305,4.436,4.4249,4.4249,425700.0
2007-05-01 15:40:00,8.01,8.05,8.01,8.04,898600.0,4.4249,4.447,4.4249,4.4415,898600.0
2007-05-01 15:50:00,8.04,8.06,8.04,8.04,710600.0,4.4415,4.4526,4.4415,4.4415,710600.0
2007-05-02 09:30:00,8.08,8.09,8.07,8.09,753900.0,4.4636,4.4691,4.4581,4.4691,753900.0
2007-05-02 09:40:00,8.08,8.1,8.07,8.07,866700.0,4.4636,4.4747,4.4581,4.4581,866700.0
2007-05-02 09:50:00,8.08,8.12,8.07,8.11,556300.0,4.4636,4.4857,4.4581,4.4802,556300.0
2007-05-02 10:00:00,8.11,8.14,8.11,8.13,746800.0,4.4802,4.4968,4.4802,4.4912,746800.0
2007-05-02 10:10:00,8.13,8.13,8.11,8.11,254500.0,4.4912,4.4912,4.4802,4.4802,254500.0
2007-05-02 10:20:00,8.11,8.12,8.11,8.11,217500.0,4.4802,4.4857,4.4802,4.4802,217500.0
2007-05-02 10:30:00,8.11,8.15,8.11,8.14,935200.0,4.4802,4.5023,4.4802,4.4968,935200.0
2007-05-02 10:40:00,8.14,8.16,8.13,8.15,1010100.0,4.4968,4.5078,4.4912,4.5023,1010100.0
2007-05-02 10:50:00,8.16,8.18,8.15,8.17,1024200.0,4.5078,4.5189,4.5023,4.5133,1024200.0
2007-05-02 11:00:00,8.17,8.18,8.16,8.17,432200.0,4.5133,4.5189,4.5078,4.5133,432200.0
2007-05-02 11:10:00,8.18,8.19,8.17,8.18,541700.0,4.5189,4.5244,4.5133,4.5189,541700.0
2007-05-02 11:20:00,8.18,8.18,8.17,8.17,353200.0,4.5189,4.5189,4.5133,4.5133,353200.0
2007-05-02 11:30:00,8.18,8.18,8.17,8.18,326100.0,4.5189,4.5189,4.5133,4.5189,326100.0
2007-05-02 11:40:00,8.18,8.18,8.16,8.17,476100.0,4.5189,4.5189,4.5078,4.5133,476100.0
2007-05-02 11:50:00,8.18,8.18,8.17,8.17,234400.0,4.5189,4.5189,4.5133,4.5133,234400.0
2007-05-02 12:00:00,8.17,8.18,8.16,8.17,465100.0,4.5133,4.5189,4.5078,4.5133,465100.0
2007-05-02 12:10:00,8.17,8.17,8.16,8.16,197900.0,4.5133,4.5133,4.5078,4.5078,197900.0
2007-05-02 12:20:00,8.16,8.18,8.16,8.18,482000.0,4.5078,4.5189,4.5078,4.5189,482000.0
2007-05-02 12:30:00,8.18,8.18,8.17,8.18,181200.0,4.5189,4.5189,4.5133,4.5189,181200.0
2007-05-02 12:40:00,8.17,8.18,8.14,8.15,1117100.0,4.5133,4.5189,4.4968,4.5023,1117100.0
2007-05-02 12:50:00,8.15,8.17,8.13,8.15,1027700.0,4.5023,4.5133,4.4912,4.5023,1027700.0
2007-05-02 13:00:00,8.15,8.16,8.15,8.15,231200.0,4.5023,4.5078,4.5023,4.5023,231200.0
2007-05-02 13:10:00,8.16,8.16,8.15,8.15,88700.0,4.5078,4.5078,4.5023,4.5023,88700.0
2007-05-02 13:20:00,8.16,8.17,8.15,8.17,249600.0,4.5078,4.5133,4.5023,4.5133,249600.0
2007-05-02 13:30:00,8.16,8.17,8.15,8.15,458700.0,4.5078,4.5133,4.5023,4.5023,458700.0
2007-05-02 13:40:00,8.16,8.16,8.15,8.16,199900.0,4.5078,4.5078,4.5023,4.5078,199900.0
2007-05-02 13:50:00,8.16,8.17,8.15,8.16,352600.0,4.5078,4.5133,4.5023,4.5078,352600.0
2007-05-02 14:00:00,8.16,8.17,8.15,8.16,658300.0,4.5078,4.5133,4.5023,4.5078,658300.0
2007-05-02 14:10:00,8.15,8.17,8.15,8.16,322600.0,4.5023,4.5133,4.5023,4.5078,322600.0
2007-05-02 14:20:00,8.16,8.19,8.16,8.18,1224000.0,4.5078,4.5244,4.5078,4.5189,1224000.0
2007-05-02 14:30:00,8.18,8.19,8.17,8.17,298000.0,4.5189,4.5244,4.5133,4.5133,298000.0
2007-05-02 14:40:00,8.17,8.19,8.17,8.18,272600.0,4.5133,4.5244,4.5133,4.5189,272600.0
2007-05-02 14:50:00,8.18,8.2,8.18,8.18,551800.0,4.5189,4.5299,4.5189,4.5189,551800.0
2007-05-02 15:00:00,8.18,8.19,8.17,8.18,625800.0,4.5189,4.5244,4.5133,4.5189,625800.0
2007-05-02 15:10:00,8.17,8.19,8.17,8.17,781800.0,4.5133,4.5244,4.5133,4.5133,781800.0
2007-05-02 15:20:00,8.18,8.19,8.17,8.19,397700.0,4.5189,4.5244,4.5133,4.5244,397700.0
2007-05-02 15:30:00,8.18,8.19,8.18,8.18,619000.0,4.5189,4.5244,4.5189,4.5189,619000.0
2007-05-02 15:40:00,8.19,8.19,8.18,8.19,1410300.0,4.5244,4.5244,4.5189,4.5244,1410300.0
2007-05-02 15:50:00,8.18,8.19,8.17,8.18,1809800.0,4.5189,4.5244,4.5133,4.5189,1809800.0
2007-05-03 09:30:00,8.12,8.19,8.12,8.19,1043400.0,4.4857,4.5244,4.4857,4.5244,1043400.0
2007-05-03 09:40:00,8.19,8.21,8.18,8.2,797800.0,4.5244,4.5354,4.5189,4.5299,797800.0
2007-05-03 09:50:00,8.2,8.21,8.19,8.2,889800.0,4.5299,4.5354,4.5244,4.5299,889800.0
2007-05-03 10:00:00,8.21,8.23,8.2,8.22,1196300.0,4.5354,4.5465,4.5299,4.5409,1196300.0
2007-05-03 10:10:00,8.23,8.23,8.18,8.19,796000.0,4.5465,4.5465,4.5189,4.5244,796000.0
2007-05-03 10:20:00,8.19,8.2,8.19,8.19,242900.0,4.5244,4.5299,4.5244,4.5244,242900.0
2007-05-03 10:30:00,8.2,8.2,8.19,8.2,307600.0,4.5299,4.5299,4.5244,4.5299,307600.0
2007-05-03 10:40:00,8.2,8.21,8.19,8.2,561000.0,4.5299,4.5354,4.5244,4.5299,561000.0
2007-05-03 10:50:00,8.2,8.21,8.19,8.2,440700.0,4.5299,4.5354,4.5244,4.5299,440700.0
2007-05-03 11:00:00,8.21,8.21,8.18,8.18,446100.0,4.5354,4.5354,4.5189,4.5189,446100.0
2007-05-03 11:10:00,8.18,8.19,8.18,8.18,144000.0,4.5189,4.5244,4.5189,4.5189,144000.0
2007-05-03 11:20:00,8.18,8.19,8.18,8.19,200400.0,4.5189,4.5244,4.5189,4.5244,200400.0
2007-05-03 11:30:00,8.18,8.19,8.18,8.19,103200.0,4.5189,4.5244,4.5189,4.5244,103200.0
2007-05-03 11:40:00,8.19,8.19,8.17,8.18,482600.0,4.5244,4.5244,4.5133,4.5189,482600.0
2007-05-03 11:50:00,8.18,8.18,8.17,8.17,187400.0,4.5189,4.5189,4.5133,4.5133,187400.0
2007-05-03 12:00:00,8.18,8.18,8.17,8.18,163300.0,4.5189,4.5189,4.5133,4.5189,163300.0
2007-05-03 12:10:00,8.18,8.19,8.17,8.18,408900.0,4.5189,4.5244,4.5133,4.5189,408900.0
2007-05-03 12:20:00,8.19,8.19,8.18,8.18,397800.0,4.5244,4.5244,4.5189,4.5189,397800.0
2007-05-03 12:30:00,8.17,8.18,8.17,8.17,485100.0,4.5133,4.5189,4.5133,4.5133,485100.0
2007-05-03 12:40:00,8.17,8.18,8.17,8.17,80000.0,4.5133,4.5189,4.5133,4.5133,80000.0
2007-05-03 12:50:00,8.18,8.18,8.17,8.18,187600.0,4.5189,4.5189,4.5133,4.5189,187600.0
2007-05-03 13:00:00,8.17,8.18,8.17,8.17,151500.0,4.5133,4.5189,4.5133,4.5133,151500.0
2007-05-03 13:10:00,8.17,8.18,8.17,8.18,98400.0,4.5133,4.5189,4.5133,4.5189,98400.0
2007-05-03 13:20:00,8.18,8.18,8.16,8.17,410300.0,4.5189,4.5189,4.5078,4.5133,410300.0
2007-05-03 13:30:00,8.17,8.18,8.17,8.18,389500.0,4.5133,4.5189,4.5133,4.5189,389500.0
2007-05-03 13:40:00,8.18,8.18,8.17,8.18,203000.0,4.5189,4.5189,4.5133,4.5189,203000.0
2007-05-03 13:50:00,8.18,8.2,8.17,8.17,749500.0,4.5189,4.5299,4.5133,4.5133,749500.0
2007-05-03 14:00:00,8.18,8.18,8.17,8.17,94700.0,4.5189,4.5189,4.5133,4.5133,94700.0
2007-05-03 14:10:00,8.17,8.18,8.17,8.18,127900.0,4.5133,4.5189,4.5133,4.5189,127900.0
2007-05-03 14:20:00,8.18,8.19,8.17,8.18,1443700.0,4.5189,4.5244,4.5133,4.5189,1443700.0
2007-05-03 14:30:00,8.19,8.19,8.18,8.19,276500.0,4.5244,4.5244,4.5189,4.5244,276500.0
2007-05-03 14:40:00,8.18,8.19,8.18,8.18,275400.0,4.5189,4.5244,4.5189,4.5189,275400.0
2007-05-03 14:50:00,8.18,8.19,8.18,8.19,177000.0,4.5189,4.5244,4.5189,4.5244,177000.0
2007-05-03 15:00:00,8.19,8.19,8.17,8.17,603200.0,4.5244,4.5244,4.5133,4.5133,603200.0
2007-05-03 15:10:00,8.17,8.18,8.17,8.18,250900.0,4.5133,4.5189,4.5133,4.5189,250900.0
2007-05-03 15:20:00,8.17,8.19,8.17,8.18,578300.0,4.5133,4.5244,4.5133,4.5189,578300.0
2007-05-03 15:30:00,8.19,8.19,8.17,8.18,320900.0,4.5244,4.5244,4.5133,4.5189,320900.0
2007-05-03 15:40:00,8.18,8.18,8.17,8.17,327800.0,4.5189,4.5189,4.5133,4.5133,327800.0
2007-05-03 15:50:00,8.18,8.19,8.17,8.19,869000.0,4.5189,4.5244,4.5133,4.5244,869000.0
2007-05-04 09:30:00,8.19,8.2,8.15,8.15,516900.0,4.5244,4.5299,4.5023,4.5023,516900.0
2007-05-04 09:40:00,8.15,8.16,8.11,8.12,1439100.0,4.5023,4.5078,4.4802,4.4857,1439100.0
2007-05-04 09:50:00,8.11,8.13,8.11,8.11,465000.0,4.4802,4.4912,4.4802,4.4802,465000.0
2007-05-04 10:00:00,8.11,8.14,8.11,8.12,675300.0,4.4802,4.4968,4.4802,4.4857,675300.0
2007-05-04 10:10:00,8.11,8.15,8.11,8.14,985300.0,4.4802,4.5023,4.4802,4.4968,985300.0
2007-05-04 10:20:00,8.14,8.16,8.13,8.15,791100.0,4.4968,4.5078,4.4912,4.5023,791100.0
2007-05-04 10:30:00,8.14,8.15,8.13,8.13,235800.0,4.4968,4.5023,4.4912,4.4912,235800.0
2007-05-04 10:40:00,8.14,8.17,8.13,8.16,883500.0,4.4968,4.5133,4.4912,4.5078,883500.0
2007-05-04 10:50:00,8.17,8.17,8.15,8.16,315200.0,4.5133,4.5133,4.5023,4.5078,315200.0
2007-05-04 11:00:00,8.16,8.16,8.15,8.16,215400.0,4.5078,4.5078,4.5023,4.5078,215400.0
2007-05-04 11:10:00,8.15,8.18,8.15,8.15,507900.0,4.5023,4.5189,4.5023,4.5023,507900.0
2007-05-04 11:20:00,8.16,8.16,8.14,8.14,916800.0,4.5078,4.5078,4.4968,4.4968,916800.0
2007-05-04 11:30:00,8.15,8.15,8.14,8.14,108600.0,4.5023,4.5023,4.4968,4.4968,108600.0
2007-05-04 11:40:00,8.14,8.16,8.14,8.16,612500.0,4.4968,4.5078,4.4968,4.5078,612500.0
2007-05-04 11:50:00,8.15,8.16,8.15,8.15,88000.0,4.5023,4.5078,4.5023,4.5023,88000.0
2007-05-04 12:00:00,8.16,8.16,8.14,8.14,606400.0,4.5078,4.5078,4.4968,4.4968,606400.0
2007-05-04 12:10:00,8.15,8.16,8.14,8.15,537500.0,4.5023,4.5078,4.4968,4.5023,537500.0
2007-05-04 12:20:00,8.15,8.16,8.15,8.15,715500.0,4.5023,4.5078,4.5023,4.5023,715500.0
2007-05-04 12:30:00,8.15,8.16,8.15,8.15,192900.0,4.5023,4.5078,4.5023,4.5023,192900.0
2007-05-04 12:40:00,8.16,8.16,8.15,8.16,187400.0,4.5078,4.5078,4.5023,4.5078,187400.0
2007-05-04 12:50:00,8.16,8.16,8.15,8.16,178700.0,4.5078,4.5078,4.5023,4.5078,178700.0
2007-05-04 13:00:00,8.15,8.16,8.15,8.15,167900.0,4.5023,4.5078,4.5023,4.5023,167900.0
2007-05-04 13:10:00,8.16,8.17,8.15,8.17,403400.0,4.5078,4.5133,4.5023,4.5133,403400.0
2007-05-04 13:20:00,8.17,8.19,8.16,8.19,468600.0,4.5133,4.5244,4.5078,4.5244,468600.0
2007-05-04 13:30:00,8.19,8.19,8.18,8.19,946600.0,4.5244,4.5244,4.5189,4.5244,946600.0
2007-05-04 13:40:00,8.18,8.2,8.18,8.19,862500.0,4.5189,4.5299,4.5189,4.5244,862500.0
2007-05-04 13:50:00,8.19,8.21,8.19,8.19,461000.0,4.5244,4.5354,4.5244,4.5244,461000.0
2007-05-04 14:00:00,8.2,8.21,8.19,8.2,315900.0,4.5299,4.5354,4.5244,4.5299,315900.0
2007-05-04 14:10:00,8.21,8.21,8.19,8.21,538500.0,4.5354,4.5354,4.5244,4.5354,538500.0
2007-05-04 14:20:00,8.21,8.21,8.2,8.2,127900.0,4.5354,4.5354,4.5299,4.5299,127900.0
2007-05-04 14:30:00,8.21,8.21,8.19,8.2,398600.0,4.5354,4.5354,4.5244,4.5299,398600.0
2007-05-04 14:40:00,8.2,8.22,8.19,8.21,896700.0,4.5299,4.5409,4.5244,4.5354,896700.0
2007-05-04 14:50:00,8.21,8.22,8.21,8.21,245300.0,4.5354,4.5409,4.5354,4.5354,245300.0
2007-05-04 15:00:00,8.21,8.22,8.21,8.22,596600.0,4.5354,4.5409,4.5354,4.5409,596600.0
2007-05-04 15:10:00,8.22,8.22,8.2,8.21,502600.0,4.5409,4.5409,4.5299,4.5354,502600.0
2007-05-04 15:20:00,8.21,8.22,8.2,8.21,390300.0,4.5354,4.5409,4.5299,4.5354,390300.0
2007-05-04 15:30:00,8.22,8.22,8.2,8.21,612100.0,4.5409,4.5409,4.5299,4.5354,612100.0
2007-05-04 15:40:00,8.21,8.22,8.2,8.22,807100.0,4.5354,4.5409,4.5299,4.5409,807100.0
2007-05-04 15:50:00,8.21,8.22,8.19,8.21,695900.0,4.5354,4.5409,4.5244,4.5354,695900.0
2007-05-07 09:30:00,8.19,8.22,8.19,8.21,398800.0,4.5244,4.5409,4.5244,4.5354,398800.0
2007-05-07 09:40:00,8.22,8.22,8.17,8.17,237900.0,4.5409,4.5409,4.5133,4.5133,237900.0
2007-05-07 09:50:00,8.17,8.19,8.16,8.18,484100.0,4.5133,4.5244,4.5078,4.5189,484100.0
2007-05-07 10:00:00,8.17,8.19,8.17,8.18,445300.0,4.5133,4.5244,4.5133,4.5189,445300.0
2007-05-07 10:10:00,8.18,8.19,8.18,8.19,98100.0,4.5189,4.5244,4.5189,4.5244,98100.0
2007-05-07 10:20:00,8.19,8.2,8.18,8.19,325200.0,4.5244,4.5299,4.5189,4.5244,325200.0
2007-05-07 10:30:00,8.2,8.2,8.18,8.19,234400.0,4.5299,4.5299,4.5189,4.5244,234400.0
2007-05-07 10:40:00,8.19,8.2,8.18,8.19,299800.0,4.5244,4.5299,4.5189,4.5244,299800.0
2007-05-07 10:50:00,8.2,8.2,8.19,8.2,155100.0,4.5299,4.5299,4.5244,4.5299,155100.0
2007-05-07 11:00:00,8.19,8.2,8.18,8.19,195600.0,4.5244,4.5299,4.5189,4.5244,195600.0
2007-05-07 11:10:00,8.18,8.19,8.18,8.19,69800.0,4.5189,4.5244,4.5189,4.5244,69800.0
2007-05-07 11:20:00,8.19,8.2,8.18,8.2,339500.0,4.5244,4.5299,4.5189,4.5299,339500.0
2007-05-07 11:30:00,8.19,8.2,8.19,8.2,149500.0,4.5244,4.5299,4.5244,4.5299,149500.0
2007-05-07 11:40:00,8.2,8.2,8.19,8.19,125900.0,4.5299,4.5299,4.5244,4.5244,125900.0
2007-05-07 11:50:00,8.19,8.2,8.19,8.2,65200.0,4.5244,4.5299,4.5244,4.5299,65200.0
2007-05-07 12:00:00,8.19,8.2,8.19,8.19,312500.0,4.5244,4.5299,4.5244,4.5244,312500.0
2007-05-07 12:10:00,8.18,8.19,8.18,8.19,102800.0,4.5189,4.5244,4.5189,4.5244,102800.0
2007-05-07 12:20:00,8.18,8.2,8.17,8.17,1328100.0,4.5189,4.5299,4.5133,4.5133,1328100.0
2007-05-07 12:30:00,8.17,8.19,8.16,8.18,693900.0,4.5133,4.5244,4.5078,4.5189,693900.0
2007-05-07 12:40:00,8.18,8.18,8.17,8.17,145400.0,4.5189,4.5189,4.5133,4.5133,145400.0
2007-05-07 12:50:00,8.17,8.19,8.17,8.19,537800.0,4.5133,4.5244,4.5133,4.5244,537800.0
2007-05-07 13:00:00,8.18,8.19,8.18,8.18,65600.0,4.5189,4.5244,4.5189,4.5189,65600.0
2007-05-07 13:10:00,8.19,8.19,8.18,8.19,64700.0,4.5244,4.5244,4.5189,4.5244,64700.0
2007-05-07 13:20:00,8.18,8.19,8.18,8.19,121400.0,4.5189,4.5244,4.5189,4.5244,121400.0
2007-05-07 13:30:00,8.18,8.19,8.18,8.19,295000.0,4.5189,4.5244,4.5189,4.5244,295000.0
2007-05-07 13:40:00,8.19,8.19,8.18,8.18,125500.0,4.5244,4.5244,4.5189,4.5189,125500.0
2007-05-07 13:50:00,8.19,8.19,8.18,8.18,279600.0,4.5244,4.5244,4.5189,4.5189,279600.0
2007-05-07 14:00:00,8.18,8.19,8.18,8.18,153300.0,4.5189,4.5244,4.5189,4.5189,153300.0
2007-05-07 14:10:00,8.18,8.19,8.17,8.17,538700.0,4.5189,4.5244,4.5133,4.5133,538700.0
2007-05-07 14:20:00,8.17,8.19,8.17,8.18,412100.0,4.5133,4.5244,4.5133,4.5189,412100.0
2007-05-07 14:30:00,8.18,8.19,8.18,8.18,251300.0,4.5189,4.5244,4.5189,4.5189,251300.0
2007-05-07 14:40:00,8.19,8.19,8.18,8.18,165400.0,4.5244,4.5244,4.5189,4.5189,165400.0
2007-05-07 14:50:00,8.18,8.19,8.18,8.19,112000.0,4.5189,4.5244,4.5189,4.5244,112000.0
2007-05-07 15:00:00,8.18,8.19,8.17,8.18,416300.0,4.5189,4.5244,4.5133,4.5189,416300.0
2007-05-07 15:10:00,8.17,8.18,8.17,8.17,135200.0,4.5133,4.5189,4.5133,4.5133,135200.0
2007-05-07 15:20:00,8.17,8.18,8.17,8.17,223400.0,4.5133,4.5189,4.5133,4.5133,223400.0
2007-05-07 15:30:00,8.17,8.18,8.16,8.16,811200.0,4.5133,4.5189,4.5078,4.5078,811200.0
2007-05-07 15:40:00,8.17,8.17,8.16,8.17,231900.0,4.5133,4.5133,4.5078,4.5133,231900.0
2007-05-07 15:50:00,8.17,8.17,8.15,8.16,773000.0,4.5133,4.5133,4.5023,4.5078,773000.0
2007-05-08 09:30:00,8.15,8.18,8.15,8.17,1667900.0,4.5023,4.5189,4.5023,4.5133,1667900.0
2007-05-08 09:40:00,8.17,8.17,8.15,8.16,1181500.0,4.5133,4.5133,4.5023,4.5078,1181500.0
2007-05-08 09:50:00,8.16,8.19,8.16,8.18,1055400.0,4.5078,4.5244,4.5078,4.5189,1055400.0
2007-05-08 10:00:00,8.18,8.23,8.18,8.22,1821100.0,4.5189,4.5465,4.5189,4.5409,1821100.0
2007-05-08 10:10:00,8.22,8.23,8.21,8.21,666800.0,4.5409,4.5465,4.5354,4.5354,666800.0
2007-05-08 10:20:00,8.21,8.22,8.2,8.2,268100.0,4.5354,4.5409,4.5299,4.5299,268100.0
2007-05-08 10:30:00,8.21,8.22,8.2,8.21,662800.0,4.5354,4.5409,4.5299,4.5354,662800.0
2007-05-08 10:40:00,8.21,8.22,8.2,8.2,212300.0,4.5354,4.5409,4.5299,4.5299,212300.0
2007-05-08 10:50:00,8.2,8.21,8.2,8.21,76300.0,4.5299,4.5354,4.5299,4.5354,76300.0
2007-05-08 11:00:00,8.2,8.21,8.2,8.21,128400.0,4.5299,4.5354,4.5299,4.5354,128400.0
2007-05-08 11:10:00,8.2,8.21,8.18,8.2,607900.0,4.5299,4.5354,4.5189,4.5299,607900.0
2007-05-08 11:20:00,8.19,8.2,8.19,8.2,141300.0,4.5244,4.5299,4.5244,4.5299,141300.0
2007-05-08 11:30:00,8.2,8.2,8.18,8.18,228700.0,4.5299,4.5299,4.5189,4.5189,228700.0
2007-05-08 11:40:00,8.18,8.19,8.18,8.18,50600.0,4.5189,4.5244,4.5189,4.5189,50600.0
2007-05-08 11:50:00,8.18,8.19,8.18,8.19,144200.0,4.5189,4.5244,4.5189,4.5244,144200.0
2007-05-08 12:00:00,8.19,8.19,8.18,8.19,138700.0,4.5244,4.5244,4.5189,4.5244,138700.0
2007-05-08 12:10:00,8.18,8.2,8.18,8.2,418100.0,4.5189,4.5299,4.5189,4.5299,418100.0
2007-05-08 12:20:00,8.19,8.2,8.19,8.19,51300.0,4.5244,4.5299,4.5244,4.5244,51300.0
2007-05-08 12:30:00,8.19,8.2,8.19,8.2,113700.0,4.5244,4.5299,4.5244,4.5299,113700.0
2007-05-08 12:40:00,8.2,8.21,8.19,8.21,942000.0,4.5299,4.5354,4.5244,4.5354,942000.0
2007-05-08 12:50:00,8.2,8.23,8.2,8.22,1045500.0,4.5299,4.5465,4.5299,4.5409,1045500.0
2007-05-08 13:00:00,8.22,8.23,8.22,8.22,271600.0,4.5409,4.5465,4.5409,4.5409,271600.0
2007-05-08 13:10:00,8.22,8.24,8.22,8.24,1316100.0,4.5409,4.552,4.5409,4.552,1316100.0
2007-05-08 13:20:00,8.23,8.24,8.22,8.22,249200.0,4.5465,4.552,4.5409,4.5409,249200.0
2007-05-08 13:30:00,8.23,8.23,8.22,8.22,7601800.0,4.5465,4.5465,4.5409,4.5409,7601800.0
2007-05-08 13:40:00,8.22,8.23,8.22,8.22,166000.0,4.5409,4.5465,4.5409,4.5409,166000.0
2007-05-08 13:50:00,8.23,8.24,8.22,8.24,1029500.0,4.5465,4.552,4.5409,4.552,1029500.0
2007-05-08 14:00:00,8.24,8.25,8.23,8.25,542100.0,4.552,4.5575,4.5465,4.5575,542100.0
2007-05-08 14:10:00,8.24,8.25,8.24,8.25,326800.0,4.552,4.5575,4.552,4.5575,326800.0
2007-05-08 14:20:00,8.25,8.25,8.24,8.24,537400.0,4.5575,4.5575,4.552,4.552,537400.0
2007-05-08 14:30:00,8.24,8.28,8.24,8.27,7896200.0,4.552,4.5741,4.552,4.5686,7896200.0
2007-05-08 14:40:00,8.26,8.28,8.25,8.27,5786200.0,4.563,4.5741,4.5575,4.5686,5786200.0
2007-05-08 14:50:00,8.27,8.29,8.27,8.29,3568600.0,4.5686,4.5796,4.5686,4.5796,3568600.0
2007-05-08 15:00:00,8.28,8.31,8.28,8.29,4423100.0,4.5741,4.5907,4.5741,4.5796,4423100.0
2007-05-08 15:10:00,8.3,8.34,8.3,8.33,1830100.0,4.5851,4.6072,4.5851,4.6017,1830100.0
2007-05-08 15:20:00,8.34,8.38,8.32,8.37,2285000.0,4.6072,4.6293,4.5962,4.6238,2285000.0
2007-05-08 15:30:00,8.37,8.4,8.36,8.38,3789700.0,4.6238,4.6404,4.6183,4.6293,3789700.0
2007-05-08 15:40:00,8.38,8.39,8.37,8.38,1141600.0,4.6293,4.6349,4.6238,4.6293,1141600.0
2007-05-08 15:50:00,8.37,8.38,8.37,8.38,1110100.0,4.6238,4.6293,4.6238,4.6293,1110100.0
2007-05-09 09:30:00,8.37,8.45,8.3,8.44,2522000.0,4.6238,4.668,4.5851,4.6625,2522000.0
2007-05-09 09:40:00,8.43,8.48,8.41,8.42,2384300.0,4.657,4.6846,4.6459,4.6514,2384300.0
2007-05-09 09:50:00,8.42,8.43,8.38,8.38,551000.0,4.6514,4.657,4.6293,4.6293,551000.0
2007-05-09 10:00:00,8.38,8.42,8.38,8.4,1202600.0,4.6293,4.6514,4.6293,4.6404,1202600.0
2007-05-09 10:10:00,8.4,8.42,8.4,8.42,1926700.0,4.6404,4.6514,4.6404,4.6514,1926700.0
2007-05-09 10:20:00,8.42,8.42,8.4,8.41,786500.0,4.6514,4.6514,4.6404,4.6459,786500.0
2007-05-09 10:30:00,8.4,8.42,8.39,8.4,2728100.0,4.6404,4.6514,4.6349,4.6404,2728100.0
2007-05-09 10:40:00,8.39,8.42,8.39,8.42,1614200.0,4.6349,4.6514,4.6349,4.6514,1614200.0
2007-05-09 10:50:00,8.41,8.43,8.41,8.41,527200.0,4.6459,4.657,4.6459,4.6459,527200.0
2007-05-09 11:00:00,8.41,8.42,8.41,8.42,1775200.0,4.6459,4.6514,4.6459,4.6514,1775200.0
2007-05-09 11:10:00,8.42,8.42,8.39,8.4,625700.0,4.6514,4.6514,4.6349,4.6404,625700.0
2007-05-09 11:20:00,8.39,8.42,8.39,8.41,1181900.0,4.6349,4.6514,4.6349,4.6459,1181900.0
2007-05-09 11:30:00,8.42,8.42,8.4,8.4,382500.0,4.6514,4.6514,4.6404,4.6404,382500.0
2007-05-09 11:40:00,8.41,8.41,8.39,8.41,1284900.0,4.6459,4.6459,4.6349,4.6459,1284900.0
2007-05-09 11:50:00,8.41,8.41,8.39,8.39,266600.0,4.6459,4.6459,4.6349,4.6349,266600.0
2007-05-09 12:00:00,8.39,8.4,8.38,8.4,668500.0,4.6349,4.6404,4.6293,4.6404,668500.0
2007-05-09 12:10:00,8.39,8.4,8.38,8.38,497600.0,4.6349,4.6404,4.6293,4.6293,497600.0
2007-05-09 12:20:00,8.38,8.39,8.38,8.38,281200.0,4.6293,4.6349,4.6293,4.6293,281200.0
2007-05-09 12:30:00,8.38,8.39,8.38,8.38,268100.0,4.6293,4.6349,4.6293,4.6293,268100.0
2007-05-09 12:40:00,8.39,8.39,8.38,8.38,423300.0,4.6349,4.6349,4.6293,4.6293,423300.0
2007-05-09 12:50:00,8.38,8.39,8.37,8.37,335500.0,4.6293,4.6349,4.6238,4.6238,335500.0
2007-05-09 13:00:00,8.38,8.41,8.37,8.4,998400.0,4.6293,4.6459,4.6238,4.6404,998400.0
2007-05-09 13:10:00,8.41,8.42,8.41,8.41,378600.0,4.6459,4.6514,4.6459,4.6459,378600.0
2007-05-09 13:20:00,8.41,8.42,8.4,8.41,478600.0,4.6459,4.6514,4.6404,4.6459,478600.0
2007-05-09 13:30:00,8.4,8.41,8.39,8.39,2803700.0,4.6404,4.6459,4.6349,4.6349,2803700.0
2007-05-09 13:40:00,8.39,8.4,8.38,8.39,429700.0,4.6349,4.6404,4.6293,4.6349,429700.0
2007-05-09 13:50:00,8.39,8.4,8.38,8.39,424100.0,4.6349,4.6404,4.6293,4.6349,424100.0
2007-05-09 14:00:00,8.39,8.4,8.38,8.39,888600.0,4.6349,4.6404,4.6293,4.6349,888600.0
2007-05-09 14:10:00,8.39,8.4,8.35,8.37,572100.0,4.6349,4.6404,4.6128,4.6238,572100.0
2007-05-09 14:20:00,8.37,8.39,8.34,8.34,808400.0,4.6238,4.6349,4.6072,4.6072,808400.0
2007-05-09 14:30:00,8.35,8.35,8.32,8.34,1494700.0,4.6128,4.6128,4.5962,4.6072,1494700.0
2007-05-09 14:40:00,8.34,8.38,8.34,8.36,606200.0,4.6072,4.6293,4.6072,4.6183,606200.0
2007-05-09 14:50:00,8.36,8.36,8.32,8.33,574000.0,4.6183,4.6183,4.5962,4.6017,574000.0
2007-05-09 15:00:00,8.33,8.35,8.32,8.32,926000.0,4.6017,4.6128,4.5962,4.5962,926000.0
2007-05-09 15:10:00,8.32,8.34,8.32,8.34,1045400.0,4.5962,4.6072,4.5962,4.6072,1045400.0
2007-05-09 15:20:00,8.34,8.35,8.33,8.34,555900.0,4.6072,4.6128,4.6017,4.6072,555900.0
2007-05-09 15:30:00,8.34,8.35,8.33,8.35,692100.0,4.6072,4.6128,4.6017,4.6128,692100.0
2007-05-09 15:40:00,8.34,8.36,8.34,8.35,564700.0,4.6072,4.6183,4.6072,4.6128,564700.0
2007-05-09 15:50:00,8.35,8.37,8.35,8.37,1444100.0,4.6128,4.6238,4.6128,4.6238,1444100.0
2007-05-10 09:30:00,8.36,8.36,8.27,8.3,1405800.0,4.6183,4.6183,4.5686,4.5851,1405800.0
2007-05-10 09:40:00,8.29,8.3,8.27,8.29,515700.0,4.5796,4.5851,4.5686,4.5796,515700.0
2007-05-10 09:50:00,8.29,8.29,8.26,8.28,1284900.0,4.5796,4.5796,4.563,4.5741,1284900.0
2007-05-10 10:00:00,8.27,8.3,8.27,8.3,425400.0,4.5686,4.5851,4.5686,4.5851,425400.0
2007-05-10 10:10:00,8.29,8.34,8.28,8.34,1755700.0,4.5796,4.6072,4.5741,4.6072,1755700.0
2007-05-10 10:20:00,8.33,8.36,8.33,8.36,1113800.0,4.6017,4.6183,4.6017,4.6183,1113800.0
2007-05-10 10:30:00,8.35,8.37,8.35,8.36,754900.0,4.6128,4.6238,4.6128,4.6183,754900.0
2007-05-10 10:40:00,8.35,8.36,8.35,8.36,186300.0,4.6128,4.6183,4.6128,4.6183,186300.0
2007-05-10 10:50:00,8.35,8.4,8.35,8.38,1988400.0,4.6128,4.6404,4.6128,4.6293,1988400.0
2007-05-10 11:00:00,8.39,8.42,8.37,8.38,1255400.0,4.6349,4.6514,4.6238,4.6293,1255400.0
2007-05-10 11:10:00,8.39,8.4,8.35,8.36,590000.0,4.6349,4.6404,4.6128,4.6183,590000.0
2007-05-10 11:20:00,8.36,8.37,8.34,8.37,788400.0,4.6183,4.6238,4.6072,4.6238,788400.0
2007-05-10 11:30:00,8.37,8.38,8.36,8.38,344700.0,4.6238,4.6293,4.6183,4.6293,344700.0
2007-05-10 11:40:00,8.37,8.38,8.37,8.37,1119400.0,4.6238,4.6293,4.6238,4.6238,1119400.0
2007-05-10 11:50:00,8.37,8.38,8.35,8.35,572800.0,4.6238,4.6293,4.6128,4.6128,572800.0
2007-05-10 12:00:00,8.35,8.37,8.35,8.36,1132400.0,4.6128,4.6238,4.6128,4.6183,1132400.0
2007-05-10 12:10:00,8.35,8.36,8.34,8.35,334600.0,4.6128,4.6183,4.6072,4.6128,334600.0
2007-05-10 12:20:00,8.35,8.36,8.35,8.35,67400.0,4.6128,4.6183,4.6128,4.6128,67400.0
2007-05-10 12:30:00,8.36,8.36,8.35,8.36,86500.0,4.6183,4.6183,4.6128,4.6183,86500.0
2007-05-10 12:40:00,8.35,8.36,8.35,8.35,60700.0,4.6128,4.6183,4.6128,4.6128,60700.0
2007-05-10 12:50:00,8.36,8.36,8.35,8.36,69000.0,4.6183,4.6183,4.6128,4.6183,69000.0
2007-05-10 13:00:00,8.36,8.36,8.32,8.32,557200.0,4.6183,4.6183,4.5962,4.5962,557200.0
2007-05-10 13:10:00,8.32,8.33,8.31,8.32,177000.0,4.5962,4.6017,4.5907,4.5962,177000.0
2007-05-10 13:20:00,8.32,8.32,8.31,8.32,189300.0,4.5962,4.5962,4.5907,4.5962,189300.0
2007-05-10 13:30:00,8.32,8.33,8.28,8.33,1090800.0,4.5962,4.6017,4.5741,4.6017,1090800.0
2007-05-10 13:40:00,8.33,8.33,8.3,8.3,625700.0,4.6017,4.6017,4.5851,4.5851,625700.0
2007-05-10 13:50:00,8.31,8.33,8.3,8.31,604900.0,4.5907,4.6017,4.5851,4.5907,604900.0
2007-05-10 14:00:00,8.3,8.32,8.3,8.31,229000.0,4.5851,4.5962,4.5851,4.5907,229000.0
2007-05-10 14:10:00,8.3,8.31,8.3,8.3,193800.0,4.5851,4.5907,4.5851,4.5851,193800.0
2007-05-10 14:20:00,8.3,8.32,8.3,8.31,278100.0,4.5851,4.5962,4.5851,4.5907,278100.0
2007-05-10 14:30:00,8.32,8.32,8.3,8.31,328800.0,4.5962,4.5962,4.5851,4.5907,328800.0
2007-05-10 14:40:00,8.31,8.31,8.3,8.3,134900.0,4.5907,4.5907,4.5851,4.5851,134900.0
2007-05-10 14:50:00,8.31,8.31,8.29,8.3,279400.0,4.5907,4.5907,4.5796,4.5851,279400.0
2007-05-10 15:00:00,8.29,8.3,8.27,8.28,400700.0,4.5796,4.5851,4.5686,4.5741,400700.0
2007-05-10 15:10:00,8.28,8.28,8.27,8.28,154900.0,4.5741,4.5741,4.5686,4.5741,154900.0
2007-05-10 15:20:00,8.27,8.27,8.24,8.27,631700.0,4.5686,4.5686,4.552,4.5686,631700.0
2007-05-10 15:30:00,8.26,8.27,8.23,8.24,869200.0,4.563,4.5686,4.5465,4.552,869200.0
2007-05-10 15:40:00,8.25,8.25,8.2,8.23,1518500.0,4.5575,4.5575,4.5299,4.5465,1518500.0
2007-05-10 15:50:00,8.22,8.26,8.22,8.25,1262800.0,4.5409,4.563,4.5409,4.5575,1262800.0
2007-05-11 09:30:00,8.26,8.32,8.26,8.3,387100.0,4.563,4.5962,4.563,4.5851,387100.0
2007-05-11 09:40:00,8.3,8.33,8.28,8.31,372000.0,4.5851,4.6017,4.5741,4.5907,372000.0
2007-05-11 09:50:00,8.3,8.33,8.28,8.3,748500.0,4.5851,4.6017,4.5741,4.5851,748500.0
2007-05-11 10:00:00,8.3,8.32,8.28,8.3,605400.0,4.5851,4.5962,4.5741,4.5851,605400.0
2007-05-11 10:10:00,8.3,8.33,8.3,8.31,965400.0,4.5851,4.6017,4.5851,4.5907,965400.0
2007-05-11 10:20:00,8.31,8.32,8.29,8.31,735100.0,4.5907,4.5962,4.5796,4.5907,735100.0
2007-05-11 10:30:00,8.3,8.32,8.3,8.31,1188500.0,4.5851,4.5962,4.5851,4.5907,1188500.0
2007-05-11 10:40:00,8.31,8.35,8.31,8.35,2418800.0,4.5907,4.6128,4.5907,4.6128,2418800.0
2007-05-11 10:50:00,8.34,8.36,8.34,8.35,388000.0,4.6072,4.6183,4.6072,4.6128,388000.0
2007-05-11 11:00:00,8.34,8.39,8.34,8.39,1240600.0,4.6072,4.6349,4.6072,4.6349,1240600.0
2007-05-11 11:10:00,8.39,8.4,8.38,8.39,670200.0,4.6349,4.6404,4.6293,4.6349,670200.0
2007-05-11 11:20:00,8.38,8.39,8.38,8.38,102100.0,4.6293,4.6349,4.6293,4.6293,102100.0
2007-05-11 11:30:00,8.38,8.39,8.38,8.38,517900.0,4.6293,4.6349,4.6293,4.6293,517900.0
2007-05-11 11:40:00,8.38,8.41,8.38,8.4,1081100.0,4.6293,4.6459,4.6293,4.6404,1081100.0
2007-05-11 11:50:00,8.4,8.41,8.4,8.41,205700.0,4.6404,4.6459,4.6404,4.6459,205700.0
2007-05-11 12:00:00,8.41,8.41,8.4,8.4,428800.0,4.6459,4.6459,4.6404,4.6404,428800.0
2007-05-11 12:10:00,8.4,8.41,8.39,8.39,284800.0,4.6404,4.6459,4.6349,4.6349,284800.0
2007-05-11 12:20:00,8.4,8.4,8.38,8.38,232400.0,4.6404,4.6404,4.6293,4.6293,232400.0
2007-05-11 12:30:00,8.38,8.4,8.38,8.39,374700.0,4.6293,4.6404,4.6293,4.6349,374700.0
2007-05-11 12:40:00,8.38,8.39,8.38,8.39,133000.0,4.6293,4.6349,4.6293,4.6349,133000.0
2007-05-11 12:50:00,8.38,8.39,8.37,8.37,444200.0,4.6293,4.6349,4.6238,4.6238,444200.0
2007-05-11 13:00:00,8.38,8.38,8.37,8.38,86200.0,4.6293,4.6293,4.6238,4.6293,86200.0
2007-05-11 13:10:00,8.37,8.42,8.37,8.4,2151500.0,4.6238,4.6514,4.6238,4.6404,2151500.0
2007-05-11 13:20:00,8.4,8.41,8.39,8.39,292600.0,4.6404,4.6459,4.6349,4.6349,292600.0
2007-05-11 13:30:00,8.4,8.4,8.38,8.38,117500.0,4.6404,4.6404,4.6293,4.6293,117500.0
2007-05-11 13:40:00,8.38,8.39,8.38,8.39,470600.0,4.6293,4.6349,4.6293,4.6349,470600.0
2007-05-11 13:50:00,8.38,8.4,8.38,8.4,555800.0,4.6293,4.6404,4.6293,4.6404,555800.0
2007-05-11 14:00:00,8.4,8.4,8.37,8.37,401000.0,4.6404,4.6404,4.6238,4.6238,401000.0
2007-05-11 14:10:00,8.37,8.41,8.37,8.38,1926700.0,4.6238,4.6459,4.6238,4.6293,1926700.0
2007-05-11 14:20:00,8.38,8.38,8.36,8.37,165100.0,4.6293,4.6293,4.6183,4.6238,165100.0
2007-05-11 14:30:00,8.37,8.38,8.36,8.37,735100.0,4.6238,4.6293,4.6183,4.6238,735100.0
2007-05-11 14:40:00,8.38,8.38,8.37,8.38,139900.0,4.6293,4.6293,4.6238,4.6293,139900.0
2007-05-11 14:50:00,8.37,8.39,8.36,8.36,474900.0,4.6238,4.6349,4.6183,4.6183,474900.0
2007-05-11 15:00:00,8.37,8.37,8.34,8.37,501500.0,4.6238,4.6238,4.6072,4.6238,501500.0
2007-05-11 15:10:00,8.36,8.37,8.36,8.36,165300.0,4.6183,4.6238,4.6183,4.6183,165300.0
2007-05-11 15:20:00,8.37,8.38,8.36,8.38,337100.0,4.6238,4.6293,4.6183,4.6293,337100.0
2007-05-11 15:30:00,8.38,8.38,8.37,8.37,496000.0,4.6293,4.6293,4.6238,4.6238,496000.0
2007-05-11 15:40:00,8.37,8.39,8.36,8.38,875800.0,4.6238,4.6349,4.6183,4.6293,875800.0
2007-05-11 15:50:00,8.37,8.38,8.36,8.38,739200.0,4.6238,4.6293,4.6183,4.6293,739200.0
2007-05-14 09:30:00,8.55,8.77,8.52,8.76,9544100.0,4.7232,4.8448,4.7067,4.8393,9544100.0
2007-05-14 09:40:00,8.76,8.78,8.67,8.77,6001100.0,4.8393,4.8503,4.7895,4.8448,6001100.0
2007-05-14 09:50:00,8.77,8.97,8.77,8.9,7347500.0,4.8448,4.9553,4.8448,4.9166,7347500.0
2007-05-14 10:00:00,8.91,8.92,8.74,8.8,4516300.0,4.9221,4.9276,4.8282,4.8614,4516300.0
2007-05-14 10:10:00,8.79,8.85,8.77,8.84,3818100.0,4.8558,4.889,4.8448,4.8835,3818100.0
2007-05-14 10:20:00,8.84,8.85,8.77,8.77,2407000.0,4.8835,4.889,4.8448,4.8448,2407000.0
2007-05-14 10:30:00,8.78,8.8,8.74,8.8,2559200.0,4.8503,4.8614,4.8282,4.8614,2559200.0
2007-05-14 10:40:00,8.8,8.81,8.77,8.78,2186300.0,4.8614,4.8669,4.8448,4.8503,2186300.0
2007-05-14 10:50:00,8.77,8.81,8.74,8.75,3269100.0,4.8448,4.8669,4.8282,4.8337,3269100.0
2007-05-14 11:00:00,8.75,8.76,8.72,8.74,951200.0,4.8337,4.8393,4.8172,4.8282,951200.0
2007-05-14 11:10:00,8.74,8.76,8.73,8.75,1070100.0,4.8282,4.8393,4.8227,4.8337,1070100.0
2007-05-14 11:20:00,8.75,8.76,8.74,8.76,2412300.0,4.8337,4.8393,4.8282,4.8393,2412300.0
2007-05-14 11:30:00,8.75,8.77,8.75,8.76,874800.0,4.8337,4.8448,4.8337,4.8393,874800.0
2007-05-14 11:40:00,8.77,8.78,8.76,8.76,503800.0,4.8448,4.8503,4.8393,4.8393,503800.0
2007-05-14 11:50:00,8.77,8.77,8.76,8.77,232100.0,4.8448,4.8448,4.8393,4.8448,232100.0
2007-05-14 12:00:00,8.77,8.77,8.76,8.77,342000.0,4.8448,4.8448,4.8393,4.8448,342000.0
2007-05-14 12:10:00,8.76,8.77,8.76,8.76,274400.0,4.8393,4.8448,4.8393,4.8393,274400.0
2007-05-14 12:20:00,8.77,8.77,8.74,8.76,774900.0,4.8448,4.8448,4.8282,4.8393,774900.0
2007-05-14 12:30:00,8.75,8.76,8.71,8.72,1111600.0,4.8337,4.8393,4.8116,4.8172,1111600.0
2007-05-14 12:40:00,8.71,8.75,8.71,8.75,473300.0,4.8116,4.8337,4.8116,4.8337,473300.0
2007-05-14 12:50:00,8.75,8.77,8.74,8.76,1009300.0,4.8337,4.8448,4.8282,4.8393,1009300.0
2007-05-14 13:00:00,8.77,8.77,8.75,8.76,373600.0,4.8448,4.8448,4.8337,4.8393,373600.0
2007-05-14 13:10:00,8.77,8.77,8.74,8.76,848600.0,4.8448,4.8448,4.8282,4.8393,848600.0
2007-05-14 13:20:00,8.76,8.77,8.75,8.77,330000.0,4.8393,4.8448,4.8337,4.8448,330000.0
2007-05-14 13:30:00,8.76,8.77,8.75,8.75,436000.0,4.8393,4.8448,4.8337,4.8337,436000.0
2007-05-14 13:40:00,8.75,8.76,8.73,8.73,314700.0,4.8337,4.8393,4.8227,4.8227,314700.0
2007-05-14 13:50:00,8.73,8.74,8.73,8.74,731900.0,4.8227,4.8282,4.8227,4.8282,731900.0
2007-05-14 14:00:00,8.73,8.74,8.69,8.7,1009900.0,4.8227,4.8282,4.8006,4.8061,1009900.0
2007-05-14 14:10:00,8.7,8.71,8.68,8.69,762300.0,4.8061,4.8116,4.7951,4.8006,762300.0
2007-05-14 14:20:00,8.69,8.73,8.68,8.72,1303800.0,4.8006,4.8227,4.7951,4.8172,1303800.0
2007-05-14 14:30:00,8.72,8.73,8.71,8.73,802400.0,4.8172,4.8227,4.8116,4.8227,802400.0
2007-05-14 14:40:00,8.72,8.73,8.72,8.72,160400.0,4.8172,4.8227,4.8172,4.8172,160400.0
2007-05-14 14:50:00,8.72,8.73,8.7,8.72,534300.0,4.8172,4.8227,4.8061,4.8172,534300.0
2007-05-14 15:00:00,8.71,8.75,8.71,8.72,920200.0,4.8116,4.8337,4.8116,4.8172,920200.0
2007-05-14 15:10:00,8.73,8.73,8.71,8.73,665000.0,4.8227,4.8227,4.8116,4.8227,665000.0
2007-05-14 15:20:00,8.73,8.74,8.72,8.73,660100.0,4.8227,4.8282,4.8172,4.8227,660100.0
2007-05-14 15:30:00,8.73,8.74,8.73,8.73,316700.0,4.8227,4.8282,4.8227,4.8227,316700.0
2007-05-14 15:40:00,8.74,8.74,8.72,8.73,808700.0,4.8282,4.8282,4.8172,4.8227,808700.0
2007-05-14 15:50:00,8.72,8.73,8.71,8.72,1400700.0,4.8172,4.8227,4.8116,4.8172,1400700.0
2007-05-15 09:30:00,8.72,8.83,8.71,8.79,5063500.0,4.8172,4.8779,4.8116,4.8558,5063500.0
2007-05-15 09:40:00,8.8,8.81,8.78,8.8,2085600.0,4.8614,4.8669,4.8503,4.8614,2085600.0
2007-05-15 09:50:00,8.81,8.91,8.8,8.89,4572500.0,4.8669,4.9221,4.8614,4.9111,4572500.0
2007-05-15 10:00:00,8.88,8.93,8.88,8.93,2066700.0,4.9056,4.9332,4.9056,4.9332,2066700.0
2007-05-15 10:10:00,8.93,8.95,8.91,8.95,2131300.0,4.9332,4.9442,4.9221,4.9442,2131300.0
2007-05-15 10:20:00,8.95,8.98,8.94,8.96,3211200.0,4.9442,4.9608,4.9387,4.9497,3211200.0
2007-05-15 10:30:00,8.97,8.97,8.93,8.94,1125300.0,4.9553,4.9553,4.9332,4.9387,1125300.0
2007-05-15 10:40:00,8.93,8.94,8.92,8.92,686000.0,4.9332,4.9387,4.9276,4.9276,686000.0
2007-05-15 10:50:00,8.93,8.93,8.89,8.89,1263000.0,4.9332,4.9332,4.9111,4.9111,1263000.0
2007-05-15 11:00:00,8.89,8.92,8.89,8.91,2163600.0,4.9111,4.9276,4.9111,4.9221,2163600.0
2007-05-15 11:10:00,8.92,8.93,8.91,8.91,1138500.0,4.9276,4.9332,4.9221,4.9221,1138500.0
2007-05-15 11:20:00,8.91,8.92,8.88,8.88,1427900.0,4.9221,4.9276,4.9056,4.9056,1427900.0
2007-05-15 11:30:00,8.88,8.89,8.86,8.88,1438500.0,4.9056,4.9111,4.8945,4.9056,1438500.0
2007-05-15 11:40:00,8.88,8.89,8.87,8.88,906200.0,4.9056,4.9111,4.9,4.9056,906200.0
2007-05-15 11:50:00,8.87,8.9,8.87,8.88,1060400.0,4.9,4.9166,4.9,4.9056,1060400.0
2007-05-15 12:00:00,8.89,8.9,8.88,8.89,710900.0,4.9111,4.9166,4.9056,4.9111,710900.0
2007-05-15 12:10:00,8.88,8.91,8.88,8.91,1673300.0,4.9056,4.9221,4.9056,4.9221,1673300.0
2007-05-15 12:20:00,8.91,8.94,8.9,8.93,1348900.0,4.9221,4.9387,4.9166,4.9332,1348900.0
2007-05-15 12:30:00,8.93,8.94,8.9,8.92,1019500.0,4.9332,4.9387,4.9166,4.9276,1019500.0
2007-05-15 12:40:00,8.92,8.94,8.91,8.93,1116700.0,4.9276,4.9387,4.9221,4.9332,1116700.0
2007-05-15 12:50:00,8.92,8.94,8.92,8.92,795400.0,4.9276,4.9387,4.9276,4.9276,795400.0
2007-05-15 13:00:00,8.93,8.93,8.91,8.92,509000.0,4.9332,4.9332,4.9221,4.9276,509000.0
2007-05-15 13:10:00,8.93,8.93,8.92,8.92,133500.0,4.9332,4.9332,4.9276,4.9276,133500.0
2007-05-15 13:20:00,8.93,8.95,8.91,8.94,1918100.0,4.9332,4.9442,4.9221,4.9387,1918100.0
2007-05-15 13:30:00,8.93,8.94,8.92,8.93,457600.0,4.9332,4.9387,4.9276,4.9332,457600.0
2007-05-15 13:40:00,8.93,8.93,8.9,8.9,1355500.0,4.9332,4.9332,4.9166,4.9166,1355500.0
2007-05-15 13:50:00,8.91,8.92,8.9,8.91,1285400.0,4.9221,4.9276,4.9166,4.9221,1285400.0
2007-05-15 14:00:00,8.9,8.93,8.9,8.92,1009500.0,4.9166,4.9332,4.9166,4.9276,1009500.0
2007-05-15 14:10:00,8.92,8.92,8.9,8.9,3354500.0,4.9276,4.9276,4.9166,4.9166,3354500.0
2007-05-15 14:20:00,8.9,8.91,8.9,8.91,3854600.0,4.9166,4.9221,4.9166,4.9221,3854600.0
2007-05-15 14:30:00,8.91,8.92,8.89,8.89,1480800.0,4.9221,4.9276,4.9111,4.9111,1480800.0
2007-05-15 14:40:00,8.89,8.92,8.88,8.9,3288700.0,4.9111,4.9276,4.9056,4.9166,3288700.0
2007-05-15 14:50:00,8.9,8.92,8.9,8.91,854700.0,4.9166,4.9276,4.9166,4.9221,854700.0
2007-05-15 15:00:00,8.91,8.92,8.9,8.9,1204600.0,4.9221,4.9276,4.9166,4.9166,1204600.0
2007-05-15 15:10:00,8.9,8.91,8.9,8.9,386000.0,4.9166,4.9221,4.9166,4.9166,386000.0
2007-05-15 15:20:00,8.91,8.91,8.9,8.91,174400.0,4.9221,4.9221,4.9166,4.9221,174400.0
2007-05-15 15:30:00,8.9,8.92,8.9,8.92,1420900.0,4.9166,4.9276,4.9166,4.9276,1420900.0
2007-05-15 15:40:00,8.91,8.93,8.91,8.92,1061200.0,4.9221,4.9332,4.9221,4.9276,1061200.0
2007-05-15 15:50:00,8.91,8.92,8.91,8.91,1200800.0,4.9221,4.9276,4.9221,4.9221,1200800.0
2007-05-16 09:30:00,8.93,8.95,8.9,8.92,879900.0,4.9332,4.9442,4.9166,4.9276,879900.0
2007-05-16 09:40:00,8.91,8.95,8.91,8.91,875200.0,4.9221,4.9442,4.9221,4.9221,875200.0
2007-05-16 09:50:00,8.92,8.92,8.88,8.9,2855000.0,4.9276,4.9276,4.9056,4.9166,2855000.0
2007-05-16 10:00:00,8.89,8.92,8.89,8.91,1059000.0,4.9111,4.9276,4.9111,4.9221,1059000.0
2007-05-16 10:10:00,8.92,8.92,8.91,8.92,175100.0,4.9276,4.9276,4.9221,4.9276,175100.0
2007-05-16 10:20:00,8.91,8.92,8.9,8.9,660300.0,4.9221,4.9276,4.9166,4.9166,660300.0
2007-05-16 10:30:00,8.91,8.91,8.89,8.9,2298800.0,4.9221,4.9221,4.9111,4.9166,2298800.0
2007-05-16 10:40:00,8.89,8.9,8.89,8.89,972800.0,4.9111,4.9166,4.9111,4.9111,972800.0
2007-05-16 10:50:00,8.89,8.9,8.89,8.89,589300.0,4.9111,4.9166,4.9111,4.9111,589300.0
2007-05-16 11:00:00,8.89,8.9,8.86,8.86,1031800.0,4.9111,4.9166,4.8945,4.8945,1031800.0
2007-05-16 11:10:00,8.86,8.87,8.83,8.83,1081500.0,4.8945,4.9,4.8779,4.8779,1081500.0
2007-05-16 11:20:00,8.83,8.85,8.82,8.82,1429900.0,4.8779,4.889,4.8724,4.8724,1429900.0
2007-05-16 11:30:00,8.82,8.83,8.82,8.82,340200.0,4.8724,4.8779,4.8724,4.8724,340200.0
2007-05-16 11:40:00,8.83,8.83,8.82,8.82,317200.0,4.8779,4.8779,4.8724,4.8724,317200.0
2007-05-16 11:50:00,8.82,8.84,8.82,8.83,1334900.0,4.8724,4.8835,4.8724,4.8779,1334900.0
2007-05-16 12:00:00,8.84,8.84,8.82,8.82,197900.0,4.8835,4.8835,4.8724,4.8724,197900.0
2007-05-16 12:10:00,8.82,8.83,8.82,8.82,115100.0,4.8724,4.8779,4.8724,4.8724,115100.0
2007-05-16 12:20:00,8.82,8.83,8.82,8.82,158000.0,4.8724,4.8779,4.8724,4.8724,158000.0
2007-05-16 12:30:00,8.82,8.83,8.81,8.81,345200.0,4.8724,4.8779,4.8669,4.8669,345200.0
2007-05-16 12:40:00,8.81,8.83,8.79,8.81,1370100.0,4.8669,4.8779,4.8558,4.8669,1370100.0
2007-05-16 12:50:00,8.81,8.82,8.8,8.81,118800.0,4.8669,4.8724,4.8614,4.8669,118800.0
2007-05-16 13:00:00,8.8,8.81,8.8,8.8,91800.0,4.8614,4.8669,4.8614,4.8614,91800.0
2007-05-16 13:10:00,8.81,8.81,8.8,8.8,291200.0,4.8669,4.8669,4.8614,4.8614,291200.0
2007-05-16 13:20:00,8.81,8.81,8.8,8.8,113400.0,4.8669,4.8669,4.8614,4.8614,113400.0
2007-05-16 13:30:00,8.8,8.81,8.8,8.8,112800.0,4.8614,4.8669,4.8614,4.8614,112800.0
2007-05-16 13:40:00,8.8,8.81,8.8,8.8,179500.0,4.8614,4.8669,4.8614,4.8614,179500.0
2007-05-16 13:50:00,8.81,8.81,8.8,8.81,149800.0,4.8669,4.8669,4.8614,4.8669,149800.0
2007-05-16 14:00:00,8.81,8.81,8.8,8.81,239500.0,4.8669,4.8669,4.8614,4.8669,239500.0
2007-05-16 14:10:00,8.81,8.81,8.79,8.79,1758200.0,4.8669,4.8669,4.8558,4.8558,1758200.0
2007-05-16 14:20:00,8.79,8.8,8.76,8.78,824700.0,4.8558,4.8614,4.8393,4.8503,824700.0
2007-05-16 14:30:00,8.78,8.8,8.77,8.77,602000.0,4.8503,4.8614,4.8448,4.8448,602000.0
2007-05-16 14:40:00,8.77,8.78,8.75,8.75,1201900.0,4.8448,4.8503,4.8337,4.8337,1201900.0
2007-05-16 14:50:00,8.76,8.76,8.75,8.76,222700.0,4.8393,4.8393,4.8337,4.8393,222700.0
2007-05-16 15:00:00,8.76,8.77,8.75,8.75,579600.0,4.8393,4.8448,4.8337,4.8337,579600.0
2007-05-16 15:10:00,8.75,8.77,8.74,8.75,1381300.0,4.8337,4.8448,4.8282,4.8337,1381300.0
2007-05-16 15:20:00,8.76,8.76,8.75,8.75,194500.0,4.8393,4.8393,4.8337,4.8337,194500.0
2007-05-16 15:30:00,8.75,8.76,8.75,8.76,719500.0,4.8337,4.8393,4.8337,4.8393,719500.0
2007-05-16 15:40:00,8.76,8.76,8.73,8.75,1564100.0,4.8393,4.8393,4.8227,4.8337,1564100.0
2007-05-16 15:50:00,8.75,8.76,8.74,8.75,1196700.0,4.8337,4.8393,4.8282,4.8337,1196700.0
2007-05-17 09:30:00,8.78,8.79,8.75,8.76,615100.0,4.8503,4.8558,4.8337,4.8393,615100.0
2007-05-17 09:40:00,8.76,8.76,8.72,8.76,1159600.0,4.8393,4.8393,4.8172,4.8393,1159600.0
2007-05-17 09:50:00,8.76,8.76,8.72,8.72,565800.0,4.8393,4.8393,4.8172,4.8172,565800.0
2007-05-17 10:00:00,8.72,8.74,8.72,8.73,458400.0,4.8172,4.8282,4.8172,4.8227,458400.0
2007-05-17 10:10:00,8.74,8.74,8.72,8.73,719700.0,4.8282,4.8282,4.8172,4.8227,719700.0
2007-05-17 10:20:00,8.74,8.74,8.73,8.74,229400.0,4.8282,4.8282,4.8227,4.8282,229400.0
2007-05-17 10:30:00,8.74,8.74,8.71,8.71,373200.0,4.8282,4.8282,4.8116,4.8116,373200.0
2007-05-17 10:40:00,8.72,8.72,8.69,8.69,347200.0,4.8172,4.8172,4.8006,4.8006,347200.0
2007-05-17 10:50:00,8.7,8.71,8.69,8.71,227700.0,4.8061,4.8116,4.8006,4.8116,227700.0
2007-05-17 11:00:00,8.7,8.72,8.7,8.71,983800.0,4.8061,4.8172,4.8061,4.8116,983800.0
2007-05-17 11:10:00,8.72,8.73,8.71,8.72,407500.0,4.8172,4.8227,4.8116,4.8172,407500.0
2007-05-17 11:20:00,8.73,8.74,8.72,8.74,343400.0,4.8227,4.8282,4.8172,4.8282,343400.0
2007-05-17 11:30:00,8.74,8.74,8.72,8.73,237100.0,4.8282,4.8282,4.8172,4.8227,237100.0
2007-05-17 11:40:00,8.73,8.74,8.72,8.73,149500.0,4.8227,4.8282,4.8172,4.8227,149500.0
2007-05-17 11:50:00,8.74,8.74,8.72,8.73,188100.0,4.8282,4.8282,4.8172,4.8227,188100.0
2007-05-17 12:00:00,8.73,8.73,8.72,8.72,1486500.0,4.8227,4.8227,4.8172,4.8172,1486500.0
2007-05-17 12:10:00,8.73,8.73,8.72,8.73,80300.0,4.8227,4.8227,4.8172,4.8227,80300.0
2007-05-17 12:20:00,8.73,8.73,8.71,8.71,244000.0,4.8227,4.8227,4.8116,4.8116,244000.0
2007-05-17 12:30:00,8.73,8.73,8.72,8.72,330200.0,4.8227,4.8227,4.8172,4.8172,330200.0
2007-05-17 12:40:00,8.73,8.73,8.72,8.73,94500.0,4.8227,4.8227,4.8172,4.8227,94500.0
2007-05-17 12:50:00,8.73,8.73,8.72,8.72,68800.0,4.8227,4.8227,4.8172,4.8172,68800.0
2007-05-17 13:00:00,8.73,8.73,8.72,8.73,188500.0,4.8227,4.8227,4.8172,4.8227,188500.0
2007-05-17 13:10:00,8.73,8.73,8.72,8.72,88800.0,4.8227,4.8227,4.8172,4.8172,88800.0
2007-05-17 13:20:00,8.73,8.73,8.72,8.72,235300.0,4.8227,4.8227,4.8172,4.8172,235300.0
2007-05-17 13:30:00,8.73,8.74,8.72,8.73,1190300.0,4.8227,4.8282,4.8172,4.8227,1190300.0
2007-05-17 13:40:00,8.74,8.75,8.73,8.75,749600.0,4.8282,4.8337,4.8227,4.8337,749600.0
2007-05-17 13:50:00,8.75,8.79,8.73,8.79,979500.0,4.8337,4.8558,4.8227,4.8558,979500.0
2007-05-17 14:00:00,8.78,8.85,8.78,8.85,2493500.0,4.8503,4.889,4.8503,4.889,2493500.0
2007-05-17 14:10:00,8.85,8.86,8.82,8.83,1026800.0,4.889,4.8945,4.8724,4.8779,1026800.0
2007-05-17 14:20:00,8.84,8.87,8.82,8.82,2909700.0,4.8835,4.9,4.8724,4.8724,2909700.0
2007-05-17 14:30:00,8.82,8.83,8.79,8.79,701500.0,4.8724,4.8779,4.8558,4.8558,701500.0
2007-05-17 14:40:00,8.8,8.83,8.79,8.81,329300.0,4.8614,4.8779,4.8558,4.8669,329300.0
2007-05-17 14:50:00,8.82,8.83,8.81,8.81,321700.0,4.8724,4.8779,4.8669,4.8669,321700.0
2007-05-17 15:00:00,8.82,8.82,8.8,8.81,275100.0,4.8724,4.8724,4.8614,4.8669,275100.0
2007-05-17 15:10:00,8.81,8.81,8.8,8.81,180300.0,4.8669,4.8669,4.8614,4.8669,180300.0
2007-05-17 15:20:00,8.81,8.81,8.78,8.78,374400.0,4.8669,4.8669,4.8503,4.8503,374400.0
2007-05-17 15:30:00,8.79,8.79,8.77,8.78,414000.0,4.8558,4.8558,4.8448,4.8503,414000.0
2007-05-17 15:40:00,8.78,8.78,8.77,8.78,461400.0,4.8503,4.8503,4.8448,4.8503,461400.0
2007-05-17 15:50:00,8.77,8.78,8.75,8.75,510300.0,4.8448,4.8503,4.8337,4.8337,510300.0
2007-05-18 09:30:00,8.86,8.86,8.79,8.81,1643600.0,4.8945,4.8945,4.8558,4.8669,1643600.0
2007-05-18 09:40:00,8.8,8.81,8.77,8.77,377900.0,4.8614,4.8669,4.8448,4.8448,377900.0
2007-05-18 09:50:00,8.78,8.78,8.76,8.77,179300.0,4.8503,4.8503,4.8393,4.8448,179300.0
2007-05-18 10:00:00,8.76,8.77,8.74,8.77,882700.0,4.8393,4.8448,4.8282,4.8448,882700.0
2007-05-18 10:10:00,8.77,8.78,8.76,8.76,492400.0,4.8448,4.8503,4.8393,4.8393,492400.0
2007-05-18 10:20:00,8.77,8.77,8.76,8.76,73200.0,4.8448,4.8448,4.8393,4.8393,73200.0
2007-05-18 10:30:00,8.76,8.77,8.75,8.76,117300.0,4.8393,4.8448,4.8337,4.8393,117300.0
2007-05-18 10:40:00,8.75,8.8,8.74,8.74,340500.0,4.8337,4.8614,4.8282,4.8282,340500.0
2007-05-18 10:50:00,8.74,8.75,8.73,8.74,157100.0,4.8282,4.8337,4.8227,4.8282,157100.0
2007-05-18 11:00:00,8.74,8.74,8.73,8.74,91400.0,4.8282,4.8282,4.8227,4.8282,91400.0
2007-05-18 11:10:00,8.73,8.76,8.73,8.73,112500.0,4.8227,4.8393,4.8227,4.8227,112500.0
2007-05-18 11:20:00,8.73,8.74,8.73,8.74,207300.0,4.8227,4.8282,4.8227,4.8282,207300.0
2007-05-18 11:30:00,8.73,8.74,8.73,8.73,50000.0,4.8227,4.8282,4.8227,4.8227,50000.0
2007-05-18 11:40:00,8.74,8.74,8.73,8.73,1407500.0,4.8282,4.8282,4.8227,4.8227,1407500.0
2007-05-18 11:50:00,8.74,8.74,8.71,8.72,181300.0,4.8282,4.8282,4.8116,4.8172,181300.0
2007-05-18 12:00:00,8.72,8.72,8.71,8.72,41100.0,4.8172,4.8172,4.8116,4.8172,41100.0
2007-05-18 12:10:00,8.72,8.72,8.71,8.71,150200.0,4.8172,4.8172,4.8116,4.8116,150200.0
2007-05-18 12:20:00,8.71,8.72,8.71,8.71,78900.0,4.8116,4.8172,4.8116,4.8116,78900.0
2007-05-18 12:30:00,8.71,8.72,8.71,8.72,103800.0,4.8116,4.8172,4.8116,4.8172,103800.0
2007-05-18 12:40:00,8.72,8.73,8.7,8.71,800000.0,4.8172,4.8227,4.8061,4.8116,800000.0
2007-05-18 12:50:00,8.71,8.71,8.7,8.71,76400.0,4.8116,4.8116,4.8061,4.8116,76400.0
2007-05-18 13:00:00,8.71,8.72,8.7,8.71,532400.0,4.8116,4.8172,4.8061,4.8116,532400.0
2007-05-18 13:10:00,8.71,8.71,8.7,8.71,66400.0,4.8116,4.8116,4.8061,4.8116,66400.0
2007-05-18 13:20:00,8.71,8.71,8.7,8.7,138700.0,4.8116,4.8116,4.8061,4.8061,138700.0
2007-05-18 13:30:00,8.71,8.71,8.7,8.71,107000.0,4.8116,4.8116,4.8061,4.8116,107000.0
2007-05-18 13:40:00,8.71,8.75,8.7,8.7,1320100.0,4.8116,4.8337,4.8061,4.8061,1320100.0
2007-05-18 13:50:00,8.7,8.72,8.7,8.71,673900.0,4.8061,4.8172,4.8061,4.8116,673900.0
2007-05-18 14:00:00,8.7,8.75,8.69,8.7,920300.0,4.8061,4.8337,4.8006,4.8061,920300.0
2007-05-18 14:10:00,8.7,8.71,8.69,8.71,546300.0,4.8061,4.8116,4.8006,4.8116,546300.0
2007-05-18 14:20:00,8.71,8.71,8.7,8.71,45600.0,4.8116,4.8116,4.8061,4.8116,45600.0
2007-05-18 14:30:00,8.71,8.71,8.7,8.7,86600.0,4.8116,4.8116,4.8061,4.8061,86600.0
2007-05-18 14:40:00,8.71,8.71,8.69,8.7,305400.0,4.8116,4.8116,4.8006,4.8061,305400.0
2007-05-18 14:50:00,8.7,8.72,8.69,8.72,563500.0,4.8061,4.8172,4.8006,4.8172,563500.0
2007-05-18 15:00:00,8.71,8.72,8.7,8.7,260300.0,4.8116,4.8172,4.8061,4.8061,260300.0
2007-05-18 15:10:00,8.7,8.72,8.7,8.72,369500.0,4.8061,4.8172,4.8061,4.8172,369500.0
2007-05-18 15:20:00,8.71,8.72,8.71,8.72,55300.0,4.8116,4.8172,4.8116,4.8172,55300.0
2007-05-18 15:30:00,8.71,8.72,8.71,8.71,157300.0,4.8116,4.8172,4.8116,4.8116,157300.0
2007-05-18 15:40:00,8.71,8.72,8.7,8.72,632400.0,4.8116,4.8172,4.8061,4.8172,632400.0
2007-05-18 15:50:00,8.71,8.72,8.68,8.69,1139600.0,4.8116,4.8172,4.7951,4.8006,1139600.0
2007-05-21 09:30:00,8.73,8.74,8.68,8.72,606700.0,4.8227,4.8282,4.7951,4.8172,606700.0
2007-05-21 09:40:00,8.72,8.74,8.71,8.74,976700.0,4.8172,4.8282,4.8116,4.8282,976700.0
2007-05-21 09:50:00,8.73,8.74,8.72,8.74,239000.0,4.8227,4.8282,4.8172,4.8282,239000.0
2007-05-21 10:00:00,8.73,8.75,8.73,8.74,861100.0,4.8227,4.8337,4.8227,4.8282,861100.0
2007-05-21 10:10:00,8.74,8.77,8.74,8.76,474600.0,4.8282,4.8448,4.8282,4.8393,474600.0
2007-05-21 10:20:00,8.77,8.77,8.74,8.75,626800.0,4.8448,4.8448,4.8282,4.8337,626800.0
2007-05-21 10:30:00,8.75,8.79,8.75,8.79,602700.0,4.8337,4.8558,4.8337,4.8558,602700.0
2007-05-21 10:40:00,8.79,8.79,8.78,8.79,319000.0,4.8558,4.8558,4.8503,4.8558,319000.0
2007-05-21 10:50:00,8.78,8.82,8.78,8.82,565300.0,4.8503,4.8724,4.8503,4.8724,565300.0
2007-05-21 11:00:00,8.81,8.83,8.81,8.81,312700.0,4.8669,4.8779,4.8669,4.8669,312700.0
2007-05-21 11:10:00,8.81,8.84,8.81,8.83,538500.0,4.8669,4.8835,4.8669,4.8779,538500.0
2007-05-21 11:20:00,8.83,8.85,8.83,8.84,371100.0,4.8779,4.889,4.8779,4.8835,371100.0
2007-05-21 11:30:00,8.83,8.84,8.82,8.83,295300.0,4.8779,4.8835,4.8724,4.8779,295300.0
2007-05-21 11:40:00,8.82,8.83,8.82,8.82,90300.0,4.8724,4.8779,4.8724,4.8724,90300.0
2007-05-21 11:50:00,8.82,8.84,8.82,8.83,212500.0,4.8724,4.8835,4.8724,4.8779,212500.0
2007-05-21 12:00:00,8.82,8.83,8.82,8.82,138000.0,4.8724,4.8779,4.8724,4.8724,138000.0
2007-05-21 12:10:00,8.82,8.83,8.82,8.82,238200.0,4.8724,4.8779,4.8724,4.8724,238200.0
2007-05-21 12:20:00,8.82,8.83,8.82,8.83,66100.0,4.8724,4.8779,4.8724,4.8779,66100.0
2007-05-21 12:30:00,8.83,8.83,8.82,8.83,133500.0,4.8779,4.8779,4.8724,4.8779,133500.0
2007-05-21 12:40:00,8.82,8.83,8.82,8.82,101100.0,4.8724,4.8779,4.8724,4.8724,101100.0
2007-05-21 12:50:00,8.82,8.83,8.81,8.81,183800.0,4.8724,4.8779,4.8669,4.8669,183800.0
2007-05-21 13:00:00,8.82,8.82,8.81,8.81,72700.0,4.8724,4.8724,4.8669,4.8669,72700.0
2007-05-21 13:10:00,8.81,8.82,8.81,8.81,230300.0,4.8669,4.8724,4.8669,4.8669,230300.0
2007-05-21 13:20:00,8.82,8.82,8.81,8.82,452300.0,4.8724,4.8724,4.8669,4.8724,452300.0
2007-05-21 13:30:00,8.82,8.82,8.81,8.82,32500.0,4.8724,4.8724,4.8669,4.8724,32500.0
2007-05-21 13:40:00,8.82,8.82,8.81,8.81,135500.0,4.8724,4.8724,4.8669,4.8669,135500.0
2007-05-21 13:50:00,8.82,8.83,8.8,8.8,840600.0,4.8724,4.8779,4.8614,4.8614,840600.0
2007-05-21 14:00:00,8.8,8.81,8.78,8.79,589200.0,4.8614,4.8669,4.8503,4.8558,589200.0
2007-05-21 14:10:00,8.79,8.8,8.78,8.8,307700.0,4.8558,4.8614,4.8503,4.8614,307700.0
2007-05-21 14:20:00,8.8,8.8,8.79,8.79,100300.0,4.8614,4.8614,4.8558,4.8558,100300.0
2007-05-21 14:30:00,8.79,8.8,8.79,8.79,112300.0,4.8558,4.8614,4.8558,4.8558,112300.0
2007-05-21 14:40:00,8.79,8.8,8.79,8.8,576800.0,4.8558,4.8614,4.8558,4.8614,576800.0
2007-05-21 14:50:00,8.8,8.8,8.79,8.8,220000.0,4.8614,4.8614,4.8558,4.8614,220000.0
2007-05-21 15:00:00,8.79,8.8,8.76,8.77,486500.0,4.8558,4.8614,4.8393,4.8448,486500.0
2007-05-21 15:10:00,8.78,8.78,8.77,8.78,607900.0,4.8503,4.8503,4.8448,4.8503,607900.0
2007-05-21 15:20:00,8.77,8.78,8.75,8.75,4474600.0,4.8448,4.8503,4.8337,4.8337,4474600.0
2007-05-21 15:30:00,8.76,8.77,8.75,8.76,5783300.0,4.8393,4.8448,4.8337,4.8393,5783300.0
2007-05-21 15:40:00,8.77,8.79,8.76,8.78,1293600.0,4.8448,4.8558,4.8393,4.8503,1293600.0
2007-05-21 15:50:00,8.79,8.79,8.77,8.78,530200.0,4.8558,4.8558,4.8448,4.8503,530200.0
2007-05-22 09:30:00,8.78,8.83,8.75,8.75,864100.0,4.8503,4.8779,4.8337,4.8337,864100.0
2007-05-22 09:40:00,8.76,8.78,8.75,8.76,1322400.0,4.8393,4.8503,4.8337,4.8393,1322400.0
2007-05-22 09:50:00,8.76,8.79,8.75,8.76,864600.0,4.8393,4.8558,4.8337,4.8393,864600.0
2007-05-22 10:00:00,8.77,8.78,8.76,8.78,673200.0,4.8448,4.8503,4.8393,4.8503,673200.0
2007-05-22 10:10:00,8.78,8.78,8.76,8.77,863500.0,4.8503,4.8503,4.8393,4.8448,863500.0
2007-05-22 10:20:00,8.76,8.78,8.76,8.78,253800.0,4.8393,4.8503,4.8393,4.8503,253800.0
2007-05-22 10:30:00,8.77,8.78,8.75,8.76,1012500.0,4.8448,4.8503,4.8337,4.8393,1012500.0
2007-05-22 10:40:00,8.77,8.77,8.76,8.77,186800.0,4.8448,4.8448,4.8393,4.8448,186800.0
2007-05-22 10:50:00,8.76,8.77,8.76,8.76,194600.0,4.8393,4.8448,4.8393,4.8393,194600.0
2007-05-22 11:00:00,8.77,8.78,8.76,8.76,326600.0,4.8448,4.8503,4.8393,4.8393,326600.0
2007-05-22 11:10:00,8.77,8.77,8.74,8.74,517700.0,4.8448,4.8448,4.8282,4.8282,517700.0
2007-05-22 11:20:00,8.74,8.76,8.73,8.73,1122300.0,4.8282,4.8393,4.8227,4.8227,1122300.0
2007-05-22 11:30:00,8.73,8.74,8.72,8.73,389400.0,4.8227,4.8282,4.8172,4.8227,389400.0
2007-05-22 11:40:00,8.73,8.74,8.71,8.73,515300.0,4.8227,4.8282,4.8116,4.8227,515300.0
2007-05-22 11:50:00,8.73,8.73,8.7,8.71,337100.0,4.8227,4.8227,4.8061,4.8116,337100.0
2007-05-22 12:00:00,8.7,8.72,8.7,8.71,192400.0,4.8061,4.8172,4.8061,4.8116,192400.0
2007-05-22 12:10:00,8.71,8.72,8.7,8.7,180000.0,4.8116,4.8172,4.8061,4.8061,180000.0
2007-05-22 12:20:00,8.71,8.72,8.7,8.71,175100.0,4.8116,4.8172,4.8061,4.8116,175100.0
2007-05-22 12:30:00,8.72,8.73,8.71,8.73,368300.0,4.8172,4.8227,4.8116,4.8227,368300.0
2007-05-22 12:40:00,8.73,8.73,8.72,8.73,60300.0,4.8227,4.8227,4.8172,4.8227,60300.0
2007-05-22 12:50:00,8.73,8.74,8.72,8.73,174600.0,4.8227,4.8282,4.8172,4.8227,174600.0
2007-05-22 13:00:00,8.73,8.75,8.7,8.74,474100.0,4.8227,4.8337,4.8061,4.8282,474100.0
2007-05-22 13:10:00,8.75,8.75,8.74,8.75,500100.0,4.8337,4.8337,4.8282,4.8337,500100.0
2007-05-22 13:20:00,8.74,8.75,8.73,8.73,494500.0,4.8282,4.8337,4.8227,4.8227,494500.0
2007-05-22 13:30:00,8.74,8.74,7.76,8.74,583000.0,4.8282,4.8282,4.2868,4.8282,583000.0
2007-05-22 13:40:00,8.73,8.74,8.72,8.72,256400.0,4.8227,4.8282,4.8172,4.8172,256400.0
2007-05-22 13:50:00,8.73,8.74,8.72,8.72,1190000.0,4.8227,4.8282,4.8172,4.8172,1190000.0
2007-05-22 14:00:00,8.73,8.73,8.7,8.72,936100.0,4.8227,4.8227,4.8061,4.8172,936100.0
2007-05-22 14:10:00,8.71,8.73,8.7,8.71,1812000.0,4.8116,4.8227,4.8061,4.8116,1812000.0
2007-05-22 14:20:00,8.72,8.72,8.71,8.72,230900.0,4.8172,4.8172,4.8116,4.8172,230900.0
2007-05-22 14:30:00,8.71,8.75,8.71,8.72,625800.0,4.8116,4.8337,4.8116,4.8172,625800.0
2007-05-22 14:40:00,8.71,8.72,8.7,8.7,341100.0,4.8116,4.8172,4.8061,4.8061,341100.0
2007-05-22 14:50:00,8.7,8.71,8.69,8.7,734800.0,4.8061,4.8116,4.8006,4.8061,734800.0
2007-05-22 15:00:00,8.71,8.71,8.7,8.71,281200.0,4.8116,4.8116,4.8061,4.8116,281200.0
2007-05-22 15:10:00,8.71,8.72,8.7,8.71,1851400.0,4.8116,4.8172,4.8061,4.8116,1851400.0
2007-05-22 15:20:00,8.7,8.71,8.7,8.7,415900.0,4.8061,4.8116,4.8061,4.8061,415900.0
2007-05-22 15:30:00,8.7,8.71,8.7,8.71,255300.0,4.8061,4.8116,4.8061,4.8116,255300.0
2007-05-22 15:40:00,8.7,8.72,8.7,8.71,1036500.0,4.8061,4.8172,4.8061,4.8116,1036500.0
2007-05-22 15:50:00,8.71,8.73,8.67,8.68,1757600.0,4.8116,4.8227,4.7895,4.7951,1757600.0
2007-05-23 09:30:00,8.68,8.8,8.68,8.77,2267300.0,4.7951,4.8614,4.7951,4.8448,2267300.0
2007-05-23 09:40:00,8.77,8.78,8.74,8.74,1030900.0,4.8448,4.8503,4.8282,4.8282,1030900.0
2007-05-23 09:50:00,8.75,8.75,8.69,8.69,2230500.0,4.8337,4.8337,4.8006,4.8006,2230500.0
2007-05-23 10:00:00,8.7,8.75,8.69,8.74,1403800.0,4.8061,4.8337,4.8006,4.8282,1403800.0
2007-05-23 10:10:00,8.73,8.74,8.72,8.73,304300.0,4.8227,4.8282,4.8172,4.8227,304300.0
2007-05-23 10:20:00,8.73,8.73,8.71,8.72,562200.0,4.8227,4.8227,4.8116,4.8172,562200.0
2007-05-23 10:30:00,8.72,8.74,8.72,8.74,330800.0,4.8172,4.8282,4.8172,4.8282,330800.0
2007-05-23 10:40:00,8.74,8.75,8.73,8.75,314800.0,4.8282,4.8337,4.8227,4.8337,314800.0
2007-05-23 10:50:00,8.75,8.75,8.74,8.75,491300.0,4.8337,4.8337,4.8282,4.8337,491300.0
2007-05-23 11:00:00,8.75,8.75,8.74,8.74,355000.0,4.8337,4.8337,4.8282,4.8282,355000.0
2007-05-23 11:10:00,8.74,8.75,8.73,8.73,455300.0,4.8282,4.8337,4.8227,4.8227,455300.0
2007-05-23 11:20:00,8.73,8.74,8.73,8.73,89400.0,4.8227,4.8282,4.8227,4.8227,89400.0
2007-05-23 11:30:00,8.73,8.75,8.73,8.75,317300.0,4.8227,4.8337,4.8227,4.8337,317300.0
2007-05-23 11:40:00,8.74,8.75,8.73,8.73,171800.0,4.8282,4.8337,4.8227,4.8227,171800.0
2007-05-23 11:50:00,8.73,8.74,8.73,8.73,182700.0,4.8227,4.8282,4.8227,4.8227,182700.0
2007-05-23 12:00:00,8.73,8.74,8.72,8.72,225100.0,4.8227,4.8282,4.8172,4.8172,225100.0
2007-05-23 12:10:00,8.73,8.73,8.72,8.73,214700.0,4.8227,4.8227,4.8172,4.8227,214700.0
2007-05-23 12:20:00,8.73,8.74,8.72,8.74,265200.0,4.8227,4.8282,4.8172,4.8282,265200.0
2007-05-23 12:30:00,8.73,8.74,8.73,8.73,149800.0,4.8227,4.8282,4.8227,4.8227,149800.0
2007-05-23 12:40:00,8.73,8.75,8.73,8.74,635700.0,4.8227,4.8337,4.8227,4.8282,635700.0
2007-05-23 12:50:00,8.74,8.74,8.73,8.74,119900.0,4.8282,4.8282,4.8227,4.8282,119900.0
2007-05-23 13:00:00,8.73,8.75,8.73,8.75,208000.0,4.8227,4.8337,4.8227,4.8337,208000.0
2007-05-23 13:10:00,8.74,8.76,8.74,8.75,288300.0,4.8282,4.8393,4.8282,4.8337,288300.0
2007-05-23 13:20:00,8.75,8.81,8.75,8.8,6196000.0,4.8337,4.8669,4.8337,4.8614,6196000.0
2007-05-23 13:30:00,8.8,8.82,8.79,8.8,914900.0,4.8614,4.8724,4.8558,4.8614,914900.0
2007-05-23 13:40:00,8.8,8.81,8.79,8.79,138700.0,4.8614,4.8669,4.8558,4.8558,138700.0
2007-05-23 13:50:00,8.79,8.8,8.78,8.78,264900.0,4.8558,4.8614,4.8503,4.8503,264900.0
2007-05-23 14:00:00,8.79,8.79,8.76,8.76,661700.0,4.8558,4.8558,4.8393,4.8393,661700.0
2007-05-23 14:10:00,8.76,8.79,8.76,8.77,688400.0,4.8393,4.8558,4.8393,4.8448,688400.0
2007-05-23 14:20:00,8.77,8.79,8.73,8.75,1621600.0,4.8448,4.8558,4.8227,4.8337,1621600.0
2007-05-23 14:30:00,8.75,8.78,8.75,8.76,1691900.0,4.8337,4.8503,4.8337,4.8393,1691900.0
2007-05-23 14:40:00,8.76,8.78,8.76,8.77,1249100.0,4.8393,4.8503,4.8393,4.8448,1249100.0
2007-05-23 14:50:00,8.77,8.79,8.76,8.77,654200.0,4.8448,4.8558,4.8393,4.8448,654200.0
2007-05-23 15:00:00,8.77,8.78,8.76,8.76,620100.0,4.8448,4.8503,4.8393,4.8393,620100.0
2007-05-23 15:10:00,8.76,8.78,8.76,8.77,486000.0,4.8393,4.8503,4.8393,4.8448,486000.0
2007-05-23 15:20:00,8.77,8.78,8.77,8.77,142800.0,4.8448,4.8503,4.8448,4.8448,142800.0
2007-05-23 15:30:00,8.77,8.78,8.76,8.77,692300.0,4.8448,4.8503,4.8393,4.8448,692300.0
2007-05-23 15:40:00,8.77,8.78,8.76,8.76,937200.0,4.8448,4.8503,4.8393,4.8393,937200.0
2007-05-23 15:50:00,8.76,8.77,8.74,8.76,2055700.0,4.8393,4.8448,4.8282,4.8393,2055700.0
2007-05-24 09:30:00,8.77,8.81,8.75,8.78,1495000.0,4.8448,4.8669,4.8337,4.8503,1495000.0
2007-05-24 09:40:00,8.77,8.81,8.77,8.8,652500.0,4.8448,4.8669,4.8448,4.8614,652500.0
2007-05-24 09:50:00,8.8,8.8,8.78,8.79,747100.0,4.8614,4.8614,4.8503,4.8558,747100.0
2007-05-24 10:00:00,8.79,8.82,8.78,8.81,1177600.0,4.8558,4.8724,4.8503,4.8669,1177600.0
2007-05-24 10:10:00,8.81,8.82,8.78,8.79,2972200.0,4.8669,4.8724,4.8503,4.8558,2972200.0
2007-05-24 10:20:00,8.8,8.8,8.78,8.79,534600.0,4.8614,4.8614,4.8503,4.8558,534600.0
2007-05-24 10:30:00,8.8,8.8,8.77,8.77,2352100.0,4.8614,4.8614,4.8448,4.8448,2352100.0
2007-05-24 10:40:00,8.76,8.78,8.72,8.74,1676900.0,4.8393,4.8503,4.8172,4.8282,1676900.0
2007-05-24 10:50:00,8.73,8.74,8.7,8.7,550100.0,4.8227,4.8282,4.8061,4.8061,550100.0
2007-05-24 11:00:00,8.7,8.71,8.68,8.69,1034700.0,4.8061,4.8116,4.7951,4.8006,1034700.0
2007-05-24 11:10:00,8.7,8.75,8.67,8.68,1576800.0,4.8061,4.8337,4.7895,4.7951,1576800.0
2007-05-24 11:20:00,8.68,8.7,8.66,8.67,843100.0,4.7951,4.8061,4.784,4.7895,843100.0
2007-05-24 11:30:00,8.67,8.68,8.65,8.66,424300.0,4.7895,4.7951,4.7785,4.784,424300.0
2007-05-24 11:40:00,8.65,8.66,8.64,8.65,958400.0,4.7785,4.784,4.773,4.7785,958400.0
2007-05-24 11:50:00,8.64,8.68,8.64,8.67,458000.0,4.773,4.7951,4.773,4.7895,458000.0
2007-05-24 12:00:00,8.66,8.67,8.66,8.66,319900.0,4.784,4.7895,4.784,4.784,319900.0
2007-05-24 12:10:00,8.67,8.67,8.65,8.65,465200.0,4.7895,4.7895,4.7785,4.7785,465200.0
2007-05-24 12:20:00,8.66,8.66,8.63,8.63,762100.0,4.784,4.784,4.7674,4.7674,762100.0
2007-05-24 12:30:00,8.63,8.64,8.59,8.6,830900.0,4.7674,4.773,4.7453,4.7509,830900.0
2007-05-24 12:40:00,8.6,8.61,8.55,8.55,1974900.0,4.7509,4.7564,4.7232,4.7232,1974900.0
2007-05-24 12:50:00,8.56,8.58,8.55,8.56,994500.0,4.7288,4.7398,4.7232,4.7288,994500.0
2007-05-24 13:00:00,8.56,8.58,8.56,8.57,515000.0,4.7288,4.7398,4.7288,4.7343,515000.0
2007-05-24 13:10:00,8.58,8.58,8.55,8.55,525200.0,4.7398,4.7398,4.7232,4.7232,525200.0
2007-05-24 13:20:00,8.55,8.58,8.55,8.57,584300.0,4.7232,4.7398,4.7232,4.7343,584300.0
2007-05-24 13:30:00,8.58,8.61,8.57,8.57,1061300.0,4.7398,4.7564,4.7343,4.7343,1061300.0
2007-05-24 13:40:00,8.57,8.59,8.55,8.56,1123100.0,4.7343,4.7453,4.7232,4.7288,1123100.0
2007-05-24 13:50:00,8.56,8.57,8.56,8.56,352500.0,4.7288,4.7343,4.7288,4.7288,352500.0
2007-05-24 14:00:00,8.56,8.57,8.54,8.56,3705700.0,4.7288,4.7343,4.7177,4.7288,3705700.0
2007-05-24 14:10:00,8.55,8.57,8.53,8.53,1767800.0,4.7232,4.7343,4.7122,4.7122,1767800.0
2007-05-24 14:20:00,8.53,8.54,8.52,8.53,443600.0,4.7122,4.7177,4.7067,4.7122,443600.0
2007-05-24 14:30:00,8.53,8.55,8.5,8.5,2944400.0,4.7122,4.7232,4.6956,4.6956,2944400.0
2007-05-24 14:40:00,8.5,8.55,8.49,8.51,2650200.0,4.6956,4.7232,4.6901,4.7012,2650200.0
2007-05-24 14:50:00,8.51,8.53,8.5,8.51,686200.0,4.7012,4.7122,4.6956,4.7012,686200.0
2007-05-24 15:00:00,8.51,8.54,8.51,8.52,812500.0,4.7012,4.7177,4.7012,4.7067,812500.0
2007-05-24 15:10:00,8.51,8.52,8.49,8.5,1850900.0,4.7012,4.7067,4.6901,4.6956,1850900.0
2007-05-24 15:20:00,8.5,8.5,8.48,8.49,716300.0,4.6956,4.6956,4.6846,4.6901,716300.0
2007-05-24 15:30:00,8.48,8.5,8.48,8.49,1003300.0,4.6846,4.6956,4.6846,4.6901,1003300.0
2007-05-24 15:40:00,8.48,8.5,8.48,8.5,546100.0,4.6846,4.6956,4.6846,4.6956,546100.0
2007-05-24 15:50:00,8.5,8.5,8.48,8.49,1604500.0,4.6956,4.6956,4.6846,4.6901,1604500.0
2007-05-25 09:30:00,8.56,8.59,8.53,8.55,811300.0,4.7288,4.7453,4.7122,4.7232,811300.0
2007-05-25 09:40:00,8.55,8.58,8.55,8.55,973700.0,4.7232,4.7398,4.7232,4.7232,973700.0
2007-05-25 09:50:00,8.56,8.56,8.53,8.53,2379400.0,4.7288,4.7288,4.7122,4.7122,2379400.0
2007-05-25 10:00:00,8.53,8.53,8.51,8.52,529200.0,4.7122,4.7122,4.7012,4.7067,529200.0
2007-05-25 10:10:00,8.52,8.54,8.51,8.53,643700.0,4.7067,4.7177,4.7012,4.7122,643700.0
2007-05-25 10:20:00,8.53,8.54,8.52,8.53,1137800.0,4.7122,4.7177,4.7067,4.7122,1137800.0
2007-05-25 10:30:00,8.52,8.55,8.52,8.55,867700.0,4.7067,4.7232,4.7067,4.7232,867700.0
2007-05-25 10:40:00,8.55,8.55,8.54,8.55,257600.0,4.7232,4.7232,4.7177,4.7232,257600.0
2007-05-25 10:50:00,8.54,8.57,8.54,8.57,673200.0,4.7177,4.7343,4.7177,4.7343,673200.0
2007-05-25 11:00:00,8.56,8.58,8.54,8.54,673600.0,4.7288,4.7398,4.7177,4.7177,673600.0
2007-05-25 11:10:00,8.54,8.55,8.54,8.55,4048200.0,4.7177,4.7232,4.7177,4.7232,4048200.0
2007-05-25 11:20:00,8.54,8.55,8.53,8.54,504900.0,4.7177,4.7232,4.7122,4.7177,504900.0
2007-05-25 11:30:00,8.53,8.54,8.52,8.52,269400.0,4.7122,4.7177,4.7067,4.7067,269400.0
2007-05-25 11:40:00,8.53,8.53,8.52,8.53,108300.0,4.7122,4.7122,4.7067,4.7122,108300.0
2007-05-25 11:50:00,8.53,8.53,8.52,8.52,172700.0,4.7122,4.7122,4.7067,4.7067,172700.0
2007-05-25 12:00:00,8.52,8.53,8.5,8.5,224000.0,4.7067,4.7122,4.6956,4.6956,224000.0
2007-05-25 12:10:00,8.5,8.51,8.46,8.48,691800.0,4.6956,4.7012,4.6735,4.6846,691800.0
2007-05-25 12:20:00,8.48,8.49,8.47,8.49,315700.0,4.6846,4.6901,4.6791,4.6901,315700.0
2007-05-25 12:30:00,8.49,8.5,8.48,8.49,376000.0,4.6901,4.6956,4.6846,4.6901,376000.0
2007-05-25 12:40:00,8.48,8.55,8.48,8.54,1228800.0,4.6846,4.7232,4.6846,4.7177,1228800.0
2007-05-25 12:50:00,8.54,8.54,8.48,8.48,719800.0,4.7177,4.7177,4.6846,4.6846,719800.0
2007-05-25 13:00:00,8.48,8.53,8.48,8.51,623900.0,4.6846,4.7122,4.6846,4.7012,623900.0
2007-05-25 13:10:00,8.52,8.52,8.49,8.49,325400.0,4.7067,4.7067,4.6901,4.6901,325400.0
2007-05-25 13:20:00,8.5,8.5,8.48,8.48,187300.0,4.6956,4.6956,4.6846,4.6846,187300.0
2007-05-25 13:30:00,8.49,8.49,8.47,8.47,259800.0,4.6901,4.6901,4.6791,4.6791,259800.0
2007-05-25 13:40:00,8.47,8.48,8.46,8.46,250500.0,4.6791,4.6846,4.6735,4.6735,250500.0
2007-05-25 13:50:00,8.46,8.46,8.43,8.45,865300.0,4.6735,4.6735,4.657,4.668,865300.0
2007-05-25 14:00:00,8.45,8.45,8.42,8.45,488300.0,4.668,4.668,4.6514,4.668,488300.0
2007-05-25 14:10:00,8.44,8.47,8.44,8.44,1272600.0,4.6625,4.6791,4.6625,4.6625,1272600.0
2007-05-25 14:20:00,8.45,8.46,8.44,8.46,495500.0,4.668,4.6735,4.6625,4.6735,495500.0
2007-05-25 14:30:00,8.46,8.47,8.45,8.47,343400.0,4.6735,4.6791,4.668,4.6791,343400.0
2007-05-25 14:40:00,8.47,8.48,8.46,8.47,405700.0,4.6791,4.6846,4.6735,4.6791,405700.0
2007-05-25 14:50:00,8.48,8.48,8.46,8.46,652500.0,4.6846,4.6846,4.6735,4.6735,652500.0
2007-05-25 15:00:00,8.47,8.49,8.46,8.46,565100.0,4.6791,4.6901,4.6735,4.6735,565100.0
2007-05-25 15:10:00,8.46,8.46,8.44,8.46,586500.0,4.6735,4.6735,4.6625,4.6735,586500.0
2007-05-25 15:20:00,8.45,8.47,8.45,8.46,182600.0,4.668,4.6791,4.668,4.6735,182600.0
2007-05-25 15:30:00,8.45,8.46,8.44,8.45,301200.0,4.668,4.6735,4.6625,4.668,301200.0
2007-05-25 15:40:00,8.45,8.45,8.43,8.44,480000.0,4.668,4.668,4.657,4.6625,480000.0
2007-05-25 15:50:00,8.43,8.48,8.41,8.42,3841000.0,4.657,4.6846,4.6459,4.6514,3841000.0
2007-05-29 09:30:00,8.53,8.59,8.53,8.55,1234200.0,4.7122,4.7453,4.7122,4.7232,1234200.0
2007-05-29 09:40:00,8.56,8.56,8.51,8.55,830400.0,4.7288,4.7288,4.7012,4.7232,830400.0
2007-05-29 09:50:00,8.55,8.55,8.5,8.51,1504600.0,4.7232,4.7232,4.6956,4.7012,1504600.0
2007-05-29 10:00:00,8.52,8.52,8.47,8.49,827400.0,4.7067,4.7067,4.6791,4.6901,827400.0
2007-05-29 10:10:00,8.49,8.5,8.47,8.5,483800.0,4.6901,4.6956,4.6791,4.6956,483800.0
2007-05-29 10:20:00,8.49,8.52,8.49,8.51,555400.0,4.6901,4.7067,4.6901,4.7012,555400.0
2007-05-29 10:30:00,8.52,8.52,8.51,8.52,231300.0,4.7067,4.7067,4.7012,4.7067,231300.0
2007-05-29 10:40:00,8.52,8.53,8.51,8.53,668800.0,4.7067,4.7122,4.7012,4.7122,668800.0
2007-05-29 10:50:00,8.52,8.55,8.52,8.55,553500.0,4.7067,4.7232,4.7067,4.7232,553500.0
2007-05-29 11:00:00,8.54,8.54,8.52,8.52,362500.0,4.7177,4.7177,4.7067,4.7067,362500.0
2007-05-29 11:10:00,8.52,8.53,8.52,8.53,144100.0,4.7067,4.7122,4.7067,4.7122,144100.0
2007-05-29 11:20:00,8.53,8.55,8.52,8.52,868400.0,4.7122,4.7232,4.7067,4.7067,868400.0
2007-05-29 11:30:00,8.52,8.55,8.52,8.53,823700.0,4.7067,4.7232,4.7067,4.7122,823700.0
2007-05-29 11:40:00,8.53,8.54,8.51,8.51,439100.0,4.7122,4.7177,4.7012,4.7012,439100.0
2007-05-29 11:50:00,8.51,8.52,8.49,8.49,601600.0,4.7012,4.7067,4.6901,4.6901,601600.0
2007-05-29 12:00:00,8.49,8.5,8.48,8.48,407200.0,4.6901,4.6956,4.6846,4.6846,407200.0
2007-05-29 12:10:00,8.49,8.5,8.48,8.5,381600.0,4.6901,4.6956,4.6846,4.6956,381600.0
2007-05-29 12:20:00,8.49,8.5,8.49,8.49,54000.0,4.6901,4.6956,4.6901,4.6901,54000.0
2007-05-29 12:30:00,8.49,8.51,8.48,8.49,591200.0,4.6901,4.7012,4.6846,4.6901,591200.0
2007-05-29 12:40:00,8.48,8.49,8.48,8.49,92400.0,4.6846,4.6901,4.6846,4.6901,92400.0
2007-05-29 12:50:00,8.49,8.5,8.48,8.5,234000.0,4.6901,4.6956,4.6846,4.6956,234000.0
2007-05-29 13:00:00,8.49,8.5,8.48,8.49,285100.0,4.6901,4.6956,4.6846,4.6901,285100.0
2007-05-29 13:10:00,8.48,8.5,8.48,8.49,307300.0,4.6846,4.6956,4.6846,4.6901,307300.0
2007-05-29 13:20:00,8.49,8.5,8.46,8.47,520400.0,4.6901,4.6956,4.6735,4.6791,520400.0
2007-05-29 13:30:00,8.46,8.47,8.45,8.46,332300.0,4.6735,4.6791,4.668,4.6735,332300.0
2007-05-29 13:40:00,8.46,8.48,8.46,8.47,270200.0,4.6735,4.6846,4.6735,4.6791,270200.0
2007-05-29 13:50:00,8.46,8.47,8.46,8.47,576900.0,4.6735,4.6791,4.6735,4.6791,576900.0
2007-05-29 14:00:00,8.46,8.47,8.46,8.47,339300.0,4.6735,4.6791,4.6735,4.6791,339300.0
2007-05-29 14:10:00,8.46,8.46,8.43,8.45,1515600.0,4.6735,4.6735,4.657,4.668,1515600.0
2007-05-29 14:20:00,8.44,8.45,8.43,8.43,738600.0,4.6625,4.668,4.657,4.657,738600.0
2007-05-29 14:30:00,8.43,8.44,8.4,8.41,1665300.0,4.657,4.6625,4.6404,4.6459,1665300.0
2007-05-29 14:40:00,8.41,8.42,8.4,8.42,794700.0,4.6459,4.6514,4.6404,4.6514,794700.0
2007-05-29 14:50:00,8.42,8.43,8.39,8.39,470300.0,4.6514,4.657,4.6349,4.6349,470300.0
2007-05-29 15:00:00,8.4,8.4,8.38,8.39,809500.0,4.6404,4.6404,4.6293,4.6349,809500.0
2007-05-29 15:10:00,8.4,8.41,8.39,8.4,615300.0,4.6404,4.6459,4.6349,4.6404,615300.0
2007-05-29 15:20:00,8.4,8.41,8.39,8.4,690300.0,4.6404,4.6459,4.6349,4.6404,690300.0
2007-05-29 15:30:00,8.4,8.41,8.39,8.41,667800.0,4.6404,4.6459,4.6349,4.6459,667800.0
2007-05-29 15:40:00,8.4,8.42,8.4,8.41,819300.0,4.6404,4.6514,4.6404,4.6459,819300.0
2007-05-29 15:50:00,8.41,8.41,8.39,8.39,1271300.0,4.6459,4.6459,4.6349,4.6349,1271300.0
2007-05-30 09:30:00,8.35,8.39,8.32,8.38,916200.0,4.6128,4.6349,4.5962,4.6293,916200.0
2007-05-30 09:40:00,8.38,8.4,8.37,8.37,2122100.0,4.6293,4.6404,4.6238,4.6238,2122100.0
2007-05-30 09:50:00,8.37,8.4,8.37,8.4,1213000.0,4.6238,4.6404,4.6238,4.6404,1213000.0
2007-05-30 10:00:00,8.4,8.45,8.4,8.45,2253300.0,4.6404,4.668,4.6404,4.668,2253300.0
2007-05-30 10:10:00,8.44,8.5,8.44,8.47,753900.0,4.6625,4.6956,4.6625,4.6791,753900.0
2007-05-30 10:20:00,8.48,8.48,8.41,8.44,1744600.0,4.6846,4.6846,4.6459,4.6625,1744600.0
2007-05-30 10:30:00,8.43,8.46,8.42,8.46,563500.0,4.657,4.6735,4.6514,4.6735,563500.0
2007-05-30 10:40:00,8.46,8.48,8.44,8.46,945100.0,4.6735,4.6846,4.6625,4.6735,945100.0
2007-05-30 10:50:00,8.46,8.47,8.45,8.47,2400200.0,4.6735,4.6791,4.668,4.6791,2400200.0
2007-05-30 11:00:00,8.47,8.5,8.46,8.5,972200.0,4.6791,4.6956,4.6735,4.6956,972200.0
2007-05-30 11:10:00,8.49,8.53,8.49,8.53,1086700.0,4.6901,4.7122,4.6901,4.7122,1086700.0
2007-05-30 11:20:00,8.53,8.53,8.51,8.53,557500.0,4.7122,4.7122,4.7012,4.7122,557500.0
2007-05-30 11:30:00,8.53,8.53,8.51,8.52,475100.0,4.7122,4.7122,4.7012,4.7067,475100.0
2007-05-30 11:40:00,8.52,8.53,8.5,8.5,263000.0,4.7067,4.7122,4.6956,4.6956,263000.0
2007-05-30 11:50:00,8.51,8.52,8.5,8.51,202900.0,4.7012,4.7067,4.6956,4.7012,202900.0
2007-05-30 12:00:00,8.52,8.52,8.51,8.51,183200.0,4.7067,4.7067,4.7012,4.7012,183200.0
2007-05-30 12:10:00,8.51,8.52,8.49,8.51,333300.0,4.7012,4.7067,4.6901,4.7012,333300.0
2007-05-30 12:20:00,8.51,8.51,8.5,8.51,209800.0,4.7012,4.7012,4.6956,4.7012,209800.0
2007-05-30 12:30:00,8.51,8.53,8.5,8.52,524900.0,4.7012,4.7122,4.6956,4.7067,524900.0
2007-05-30 12:40:00,8.53,8.54,8.49,8.5,785500.0,4.7122,4.7177,4.6901,4.6956,785500.0
2007-05-30 12:50:00,8.51,8.51,8.49,8.49,236800.0,4.7012,4.7012,4.6901,4.6901,236800.0
2007-05-30 13:00:00,8.5,8.5,8.48,8.49,211000.0,4.6956,4.6956,4.6846,4.6901,211000.0
2007-05-30 13:10:00,8.5,8.5,8.48,8.48,91200.0,4.6956,4.6956,4.6846,4.6846,91200.0
2007-05-30 13:20:00,8.49,8.5,8.48,8.48,713300.0,4.6901,4.6956,4.6846,4.6846,713300.0
2007-05-30 13:30:00,8.49,8.49,8.47,8.47,155800.0,4.6901,4.6901,4.6791,4.6791,155800.0
2007-05-30 13:40:00,8.48,8.48,8.46,8.47,129200.0,4.6846,4.6846,4.6735,4.6791,129200.0
2007-05-30 13:50:00,8.47,8.48,8.46,8.47,327500.0,4.6791,4.6846,4.6735,4.6791,327500.0
2007-05-30 14:00:00,8.48,8.48,8.44,8.47,800400.0,4.6846,4.6846,4.6625,4.6791,800400.0
2007-05-30 14:10:00,8.47,8.48,8.46,8.48,159000.0,4.6791,4.6846,4.6735,4.6846,159000.0
2007-05-30 14:20:00,8.48,8.49,8.46,8.48,746400.0,4.6846,4.6901,4.6735,4.6846,746400.0
2007-05-30 14:30:00,8.49,8.5,8.47,8.49,400400.0,4.6901,4.6956,4.6791,4.6901,400400.0
2007-05-30 14:40:00,8.49,8.51,8.48,8.49,391200.0,4.6901,4.7012,4.6846,4.6901,391200.0
2007-05-30 14:50:00,8.49,8.5,8.49,8.49,88800.0,4.6901,4.6956,4.6901,4.6901,88800.0
2007-05-30 15:00:00,8.49,8.52,8.49,8.5,507700.0,4.6901,4.7067,4.6901,4.6956,507700.0
2007-05-30 15:10:00,8.5,8.51,8.49,8.51,266500.0,4.6956,4.7012,4.6901,4.7012,266500.0
2007-05-30 15:20:00,8.51,8.51,8.49,8.5,325600.0,4.7012,4.7012,4.6901,4.6956,325600.0
2007-05-30 15:30:00,8.51,8.52,8.49,8.5,1053000.0,4.7012,4.7067,4.6901,4.6956,1053000.0
2007-05-30 15:40:00,8.5,8.51,8.48,8.51,574400.0,4.6956,4.7012,4.6846,4.7012,574400.0
2007-05-30 15:50:00,8.51,8.51,8.5,8.51,591200.0,4.7012,4.7012,4.6956,4.7012,591200.0
2007-05-31 09:30:00,8.54,8.55,8.52,8.53,425700.0,4.7177,4.7232,4.7067,4.7122,425700.0
2007-05-31 09:40:00,8.53,8.54,8.51,8.52,339500.0,4.7122,4.7177,4.7012,4.7067,339500.0
2007-05-31 09:50:00,8.52,8.53,8.5,8.51,315800.0,4.7067,4.7122,4.6956,4.7012,315800.0
2007-05-31 10:00:00,8.51,8.53,8.51,8.52,920800.0,4.7012,4.7122,4.7012,4.7067,920800.0
2007-05-31 10:10:00,8.52,8.52,8.49,8.49,471800.0,4.7067,4.7067,4.6901,4.6901,471800.0
2007-05-31 10:20:00,8.49,8.51,8.46,8.49,1399100.0,4.6901,4.7012,4.6735,4.6901,1399100.0
2007-05-31 10:30:00,8.49,8.51,8.49,8.49,256100.0,4.6901,4.7012,4.6901,4.6901,256100.0
2007-05-31 10:40:00,8.49,8.5,8.49,8.49,58800.0,4.6901,4.6956,4.6901,4.6901,58800.0
2007-05-31 10:50:00,8.49,8.5,8.48,8.49,343100.0,4.6901,4.6956,4.6846,4.6901,343100.0
2007-05-31 11:00:00,8.49,8.49,8.47,8.47,1330900.0,4.6901,4.6901,4.6791,4.6791,1330900.0
2007-05-31 11:10:00,8.47,8.48,8.45,8.46,784500.0,4.6791,4.6846,4.668,4.6735,784500.0
2007-05-31 11:20:00,8.46,8.46,8.41,8.41,589700.0,4.6735,4.6735,4.6459,4.6459,589700.0
2007-05-31 11:30:00,8.41,8.42,8.4,8.41,871300.0,4.6459,4.6514,4.6404,4.6459,871300.0
2007-05-31 11:40:00,8.41,8.42,8.4,8.4,2324500.0,4.6459,4.6514,4.6404,4.6404,2324500.0
2007-05-31 11:50:00,8.41,8.42,8.38,8.39,863000.0,4.6459,4.6514,4.6293,4.6349,863000.0
2007-05-31 12:00:00,8.39,8.41,8.38,8.38,641300.0,4.6349,4.6459,4.6293,4.6293,641300.0
2007-05-31 12:10:00,8.38,8.41,8.38,8.4,307200.0,4.6293,4.6459,4.6293,4.6404,307200.0
2007-05-31 12:20:00,8.39,8.4,8.38,8.39,175200.0,4.6349,4.6404,4.6293,4.6349,175200.0
2007-05-31 12:30:00,8.39,8.39,8.35,8.36,1250100.0,4.6349,4.6349,4.6128,4.6183,1250100.0
2007-05-31 12:40:00,8.37,8.38,8.36,8.37,271100.0,4.6238,4.6293,4.6183,4.6238,271100.0
2007-05-31 12:50:00,8.36,8.37,8.36,8.36,199800.0,4.6183,4.6238,4.6183,4.6183,199800.0
2007-05-31 13:00:00,8.37,8.37,8.32,8.33,1768600.0,4.6238,4.6238,4.5962,4.6017,1768600.0
2007-05-31 13:10:00,8.33,8.34,8.3,8.31,882100.0,4.6017,4.6072,4.5851,4.5907,882100.0
2007-05-31 13:20:00,8.3,8.32,8.26,8.3,2344400.0,4.5851,4.5962,4.563,4.5851,2344400.0
2007-05-31 13:30:00,8.31,8.32,8.28,8.3,647900.0,4.5907,4.5962,4.5741,4.5851,647900.0
2007-05-31 13:40:00,8.29,8.3,8.27,8.29,372000.0,4.5796,4.5851,4.5686,4.5796,372000.0
2007-05-31 13:50:00,8.29,8.32,8.28,8.31,720200.0,4.5796,4.5962,4.5741,4.5907,720200.0
2007-05-31 14:00:00,8.32,8.34,8.31,8.34,717400.0,4.5962,4.6072,4.5907,4.6072,717400.0
2007-05-31 14:10:00,8.34,8.34,8.3,8.31,576900.0,4.6072,4.6072,4.5851,4.5907,576900.0
2007-05-31 14:20:00,8.32,8.34,8.31,8.32,738600.0,4.5962,4.6072,4.5907,4.5962,738600.0
2007-05-31 14:30:00,8.33,8.33,8.31,8.32,392000.0,4.6017,4.6017,4.5907,4.5962,392000.0
2007-05-31 14:40:00,8.31,8.33,8.29,8.32,1029700.0,4.5907,4.6017,4.5796,4.5962,1029700.0
2007-05-31 14:50:00,8.32,8.35,8.31,8.31,985200.0,4.5962,4.6128,4.5907,4.5907,985200.0
2007-05-31 15:00:00,8.32,8.32,8.31,8.31,179500.0,4.5962,4.5962,4.5907,4.5907,179500.0
2007-05-31 15:10:00,8.32,8.34,8.31,8.33,648200.0,4.5962,4.6072,4.5907,4.6017,648200.0
2007-05-31 15:20:00,8.33,8.35,8.32,8.33,1073000.0,4.6017,4.6128,4.5962,4.6017,1073000.0
2007-05-31 15:30:00,8.34,8.35,8.33,8.34,308600.0,4.6072,4.6128,4.6017,4.6072,308600.0
2007-05-31 15:40:00,8.34,8.35,8.31,8.31,750400.0,4.6072,4.6128,4.5907,4.5907,750400.0
2007-05-31 15:50:00,8.31,8.34,8.29,8.32,1886100.0,4.5907,4.6072,4.5796,4.5962,1886100.0
2007-06-01 09:30:00,8.37,8.39,8.34,8.39,2559900.0,4.6238,4.6349,4.6072,4.6349,2559900.0
2007-06-01 09:40:00,8.39,8.4,8.37,8.4,538900.0,4.6349,4.6404,4.6238,4.6404,538900.0
2007-06-01 09:50:00,8.4,8.4,8.38,8.38,260700.0,4.6404,4.6404,4.6293,4.6293,260700.0
2007-06-01 10:00:00,8.38,8.44,8.37,8.42,1588800.0,4.6293,4.6625,4.6238,4.6514,1588800.0
2007-06-01 10:10:00,8.42,8.42,8.34,8.35,1017600.0,4.6514,4.6514,4.6072,4.6128,1017600.0
2007-06-01 10:20:00,8.35,8.36,8.33,8.34,1106500.0,4.6128,4.6183,4.6017,4.6072,1106500.0
2007-06-01 10:30:00,8.34,8.34,8.31,8.32,649800.0,4.6072,4.6072,4.5907,4.5962,649800.0
2007-06-01 10:40:00,8.33,8.33,8.31,8.31,471500.0,4.6017,4.6017,4.5907,4.5907,471500.0
2007-06-01 10:50:00,8.31,8.33,8.31,8.33,886200.0,4.5907,4.6017,4.5907,4.6017,886200.0
2007-06-01 11:00:00,8.32,8.33,8.32,8.33,656500.0,4.5962,4.6017,4.5962,4.6017,656500.0
2007-06-01 11:10:00,8.33,8.36,8.32,8.36,1350200.0,4.6017,4.6183,4.5962,4.6183,1350200.0
2007-06-01 11:20:00,8.36,8.36,8.34,8.35,243200.0,4.6183,4.6183,4.6072,4.6128,243200.0
2007-06-01 11:30:00,8.35,8.37,8.34,8.34,533100.0,4.6128,4.6238,4.6072,4.6072,533100.0
2007-06-01 11:40:00,8.35,8.37,8.34,8.36,362100.0,4.6128,4.6238,4.6072,4.6183,362100.0
2007-06-01 11:50:00,8.36,8.38,8.36,8.36,836200.0,4.6183,4.6293,4.6183,4.6183,836200.0
2007-06-01 12:00:00,8.36,8.37,8.34,8.36,4261400.0,4.6183,4.6238,4.6072,4.6183,4261400.0
2007-06-01 12:10:00,8.36,8.36,8.33,8.33,267000.0,4.6183,4.6183,4.6017,4.6017,267000.0
2007-06-01 12:20:00,8.33,8.34,8.3,8.31,578000.0,4.6017,4.6072,4.5851,4.5907,578000.0
2007-06-01 12:30:00,8.31,8.32,8.3,8.31,498100.0,4.5907,4.5962,4.5851,4.5907,498100.0
2007-06-01 12:40:00,8.31,8.32,8.27,8.28,722000.0,4.5907,4.5962,4.5686,4.5741,722000.0
2007-06-01 12:50:00,8.29,8.31,8.28,8.29,339300.0,4.5796,4.5907,4.5741,4.5796,339300.0
2007-06-01 13:00:00,8.29,8.3,8.28,8.28,170600.0,4.5796,4.5851,4.5741,4.5741,170600.0
2007-06-01 13:10:00,8.29,8.3,8.28,8.3,308800.0,4.5796,4.5851,4.5741,4.5851,308800.0
2007-06-01 13:20:00,8.29,8.3,8.28,8.28,244900.0,4.5796,4.5851,4.5741,4.5741,244900.0
2007-06-01 13:30:00,8.28,8.32,8.28,8.31,993900.0,4.5741,4.5962,4.5741,4.5907,993900.0
2007-06-01 13:40:00,8.32,8.37,8.31,8.35,1107100.0,4.5962,4.6238,4.5907,4.6128,1107100.0
2007-06-01 13:50:00,8.35,8.37,8.33,8.36,615900.0,4.6128,4.6238,4.6017,4.6183,615900.0
2007-06-01 14:00:00,8.36,8.37,8.32,8.34,670500.0,4.6183,4.6238,4.5962,4.6072,670500.0
2007-06-01 14:10:00,8.35,8.37,8.34,8.36,2623000.0,4.6128,4.6238,4.6072,4.6183,2623000.0
2007-06-01 14:20:00,8.37,8.37,8.34,8.34,4881100.0,4.6238,4.6238,4.6072,4.6072,4881100.0
2007-06-01 14:30:00,8.34,8.36,8.34,8.35,561000.0,4.6072,4.6183,4.6072,4.6128,561000.0
2007-06-01 14:40:00,8.36,8.36,8.35,8.36,237700.0,4.6183,4.6183,4.6128,4.6183,237700.0
2007-06-01 14:50:00,8.35,8.36,8.35,8.36,119500.0,4.6128,4.6183,4.6128,4.6183,119500.0
2007-06-01 15:00:00,8.36,8.36,8.35,8.36,226900.0,4.6183,4.6183,4.6128,4.6183,226900.0
2007-06-01 15:10:00,8.35,8.36,8.35,8.36,136300.0,4.6128,4.6183,4.6128,4.6183,136300.0
2007-06-01 15:20:00,8.36,8.37,8.35,8.36,1039000.0,4.6183,4.6238,4.6128,4.6183,1039000.0
2007-06-01 15:30:00,8.37,8.37,8.36,8.37,336200.0,4.6238,4.6238,4.6183,4.6238,336200.0
2007-06-01 15:40:00,8.36,8.37,8.36,8.36,303300.0,4.6183,4.6238,4.6183,4.6183,303300.0
2007-06-01 15:50:00,8.36,8.37,8.34,8.35,995400.0,4.6183,4.6238,4.6072,4.6128,995400.0
2007-06-04 09:30:00,8.34,8.35,8.32,8.33,506800.0,4.6072,4.6128,4.5962,4.6017,506800.0
2007-06-04 09:40:00,8.33,8.4,8.33,8.38,699700.0,4.6017,4.6404,4.6017,4.6293,699700.0
2007-06-04 09:50:00,8.39,8.4,8.35,8.36,887700.0,4.6349,4.6404,4.6128,4.6183,887700.0
2007-06-04 10:00:00,8.36,8.37,8.32,8.32,646000.0,4.6183,4.6238,4.5962,4.5962,646000.0
2007-06-04 10:10:00,8.32,8.33,8.32,8.33,586600.0,4.5962,4.6017,4.5962,4.6017,586600.0
2007-06-04 10:20:00,8.32,8.33,8.31,8.32,225300.0,4.5962,4.6017,4.5907,4.5962,225300.0
2007-06-04 10:30:00,8.31,8.32,8.31,8.31,148800.0,4.5907,4.5962,4.5907,4.5907,148800.0
2007-06-04 10:40:00,8.31,8.32,8.31,8.31,163600.0,4.5907,4.5962,4.5907,4.5907,163600.0
2007-06-04 10:50:00,8.31,8.32,8.3,8.3,232300.0,4.5907,4.5962,4.5851,4.5851,232300.0
2007-06-04 11:00:00,8.3,8.31,8.29,8.31,539400.0,4.5851,4.5907,4.5796,4.5907,539400.0
2007-06-04 11:10:00,8.31,8.33,8.31,8.32,155700.0,4.5907,4.6017,4.5907,4.5962,155700.0
2007-06-04 11:20:00,8.33,8.33,8.3,8.3,356600.0,4.6017,4.6017,4.5851,4.5851,356600.0
2007-06-04 11:30:00,8.3,8.31,8.3,8.3,139900.0,4.5851,4.5907,4.5851,4.5851,139900.0
2007-06-04 11:40:00,8.3,8.32,8.3,8.31,314400.0,4.5851,4.5962,4.5851,4.5907,314400.0
2007-06-04 11:50:00,8.31,8.31,8.29,8.29,919100.0,4.5907,4.5907,4.5796,4.5796,919100.0
2007-06-04 12:00:00,8.29,8.3,8.28,8.28,232900.0,4.5796,4.5851,4.5741,4.5741,232900.0
2007-06-04 12:10:00,8.29,8.29,8.27,8.29,634200.0,4.5796,4.5796,4.5686,4.5796,634200.0
2007-06-04 12:20:00,8.29,8.3,8.27,8.28,643000.0,4.5796,4.5851,4.5686,4.5741,643000.0
2007-06-04 12:30:00,8.28,8.29,8.27,8.27,246800.0,4.5741,4.5796,4.5686,4.5686,246800.0
2007-06-04 12:40:00,8.27,8.28,8.26,8.27,588400.0,4.5686,4.5741,4.563,4.5686,588400.0
2007-06-04 12:50:00,8.28,8.29,8.26,8.27,682800.0,4.5741,4.5796,4.563,4.5686,682800.0
2007-06-04 13:00:00,8.27,8.28,8.26,8.26,325600.0,4.5686,4.5741,4.563,4.563,325600.0
2007-06-04 13:10:00,8.26,8.28,8.26,8.26,432200.0,4.563,4.5741,4.563,4.563,432200.0
2007-06-04 13:20:00,8.26,8.27,8.25,8.27,486600.0,4.563,4.5686,4.5575,4.5686,486600.0
2007-06-04 13:30:00,8.27,8.28,8.25,8.25,903200.0,4.5686,4.5741,4.5575,4.5575,903200.0
2007-06-04 13:40:00,8.25,8.27,8.25,8.27,287900.0,4.5575,4.5686,4.5575,4.5686,287900.0
2007-06-04 13:50:00,8.26,8.28,8.25,8.28,1082600.0,4.563,4.5741,4.5575,4.5741,1082600.0
2007-06-04 14:00:00,8.28,8.29,8.25,8.26,532200.0,4.5741,4.5796,4.5575,4.563,532200.0
2007-06-04 14:10:00,8.27,8.27,8.25,8.25,294700.0,4.5686,4.5686,4.5575,4.5575,294700.0
2007-06-04 14:20:00,8.25,8.26,8.25,8.26,127400.0,4.5575,4.563,4.5575,4.563,127400.0
2007-06-04 14:30:00,8.26,8.26,8.24,8.24,813400.0,4.563,4.563,4.552,4.552,813400.0
2007-06-04 14:40:00,8.25,8.25,8.24,8.25,666000.0,4.5575,4.5575,4.552,4.5575,666000.0
2007-06-04 14:50:00,8.24,8.25,8.23,8.23,454100.0,4.552,4.5575,4.5465,4.5465,454100.0
2007-06-04 15:00:00,8.24,8.25,8.23,8.24,357800.0,4.552,4.5575,4.5465,4.552,357800.0
2007-06-04 15:10:00,8.24,8.25,8.23,8.24,641200.0,4.552,4.5575,4.5465,4.552,641200.0
2007-06-04 15:20:00,8.25,8.26,8.24,8.24,662400.0,4.5575,4.563,4.552,4.552,662400.0
2007-06-04 15:30:00,8.24,8.25,8.24,8.24,495200.0,4.552,4.5575,4.552,4.552,495200.0
2007-06-04 15:40:00,8.25,8.28,8.24,8.27,628400.0,4.5575,4.5741,4.552,4.5686,628400.0
2007-06-04 15:50:00,8.28,8.29,8.25,8.27,1424900.0,4.5741,4.5796,4.5575,4.5686,1424900.0
2007-06-05 09:30:00,8.28,8.33,8.27,8.29,8105100.0,4.5741,4.6017,4.5686,4.5796,8105100.0
2007-06-05 09:40:00,8.29,8.34,8.28,8.34,5299800.0,4.5796,4.6072,4.5741,4.6072,5299800.0
2007-06-05 09:50:00,8.33,8.38,8.33,8.37,1521500.0,4.6017,4.6293,4.6017,4.6238,1521500.0
2007-06-05 10:00:00,8.37,8.39,8.36,8.37,998700.0,4.6238,4.6349,4.6183,4.6238,998700.0
2007-06-05 10:10:00,8.36,8.38,8.35,8.37,735400.0,4.6183,4.6293,4.6128,4.6238,735400.0
2007-06-05 10:20:00,8.37,8.37,8.34,8.36,742200.0,4.6238,4.6238,4.6072,4.6183,742200.0
2007-06-05 10:30:00,8.36,8.38,8.35,8.36,738900.0,4.6183,4.6293,4.6128,4.6183,738900.0
2007-06-05 10:40:00,8.36,8.38,8.36,8.37,387400.0,4.6183,4.6293,4.6183,4.6238,387400.0
2007-06-05 10:50:00,8.38,8.39,8.34,8.36,1473800.0,4.6293,4.6349,4.6072,4.6183,1473800.0
2007-06-05 11:00:00,8.36,8.36,8.32,8.34,549200.0,4.6183,4.6183,4.5962,4.6072,549200.0
2007-06-05 11:10:00,8.35,8.35,8.33,8.34,201700.0,4.6128,4.6128,4.6017,4.6072,201700.0
2007-06-05 11:20:00,8.34,8.34,8.33,8.33,109800.0,4.6072,4.6072,4.6017,4.6017,109800.0
2007-06-05 11:30:00,8.33,8.34,8.31,8.34,937800.0,4.6017,4.6072,4.5907,4.6072,937800.0
2007-06-05 11:40:00,8.34,8.37,8.33,8.35,575900.0,4.6072,4.6238,4.6017,4.6128,575900.0
2007-06-05 11:50:00,8.35,8.36,8.33,8.33,1758500.0,4.6128,4.6183,4.6017,4.6017,1758500.0
2007-06-05 12:00:00,8.33,8.33,8.3,8.3,381600.0,4.6017,4.6017,4.5851,4.5851,381600.0
2007-06-05 12:10:00,8.3,8.31,8.28,8.29,702400.0,4.5851,4.5907,4.5741,4.5796,702400.0
2007-06-05 12:20:00,8.29,8.31,8.28,8.31,1569300.0,4.5796,4.5907,4.5741,4.5907,1569300.0
2007-06-05 12:30:00,8.31,8.35,8.3,8.32,329500.0,4.5907,4.6128,4.5851,4.5962,329500.0
2007-06-05 12:40:00,8.32,8.33,8.32,8.33,125300.0,4.5962,4.6017,4.5962,4.6017,125300.0
2007-06-05 12:50:00,8.32,8.33,8.32,8.33,94500.0,4.5962,4.6017,4.5962,4.6017,94500.0
2007-06-05 13:00:00,8.32,8.33,8.32,8.33,54000.0,4.5962,4.6017,4.5962,4.6017,54000.0
2007-06-05 13:10:00,8.33,8.34,8.32,8.32,264300.0,4.6017,4.6072,4.5962,4.5962,264300.0
2007-06-05 13:20:00,8.32,8.33,8.31,8.32,209300.0,4.5962,4.6017,4.5907,4.5962,209300.0
2007-06-05 13:30:00,8.33,8.33,8.32,8.33,74600.0,4.6017,4.6017,4.5962,4.6017,74600.0
2007-06-05 13:40:00,8.32,8.33,8.31,8.31,148700.0,4.5962,4.6017,4.5907,4.5907,148700.0
2007-06-05 13:50:00,8.31,8.32,8.31,8.32,84300.0,4.5907,4.5962,4.5907,4.5962,84300.0
2007-06-05 14:00:00,8.31,8.34,8.31,8.33,876300.0,4.5907,4.6072,4.5907,4.6017,876300.0
2007-06-05 14:10:00,8.33,8.34,8.33,8.34,292200.0,4.6017,4.6072,4.6017,4.6072,292200.0
2007-06-05 14:20:00,8.34,8.36,8.34,8.35,447700.0,4.6072,4.6183,4.6072,4.6128,447700.0
2007-06-05 14:30:00,8.35,8.37,8.34,8.34,652800.0,4.6128,4.6238,4.6072,4.6072,652800.0
2007-06-05 14:40:00,8.35,8.36,8.32,8.32,503500.0,4.6128,4.6183,4.5962,4.5962,503500.0
2007-06-05 14:50:00,8.33,8.33,8.31,8.31,196300.0,4.6017,4.6017,4.5907,4.5907,196300.0
2007-06-05 15:00:00,8.31,8.32,8.31,8.31,110800.0,4.5907,4.5962,4.5907,4.5907,110800.0
2007-06-05 15:10:00,8.32,8.32,8.31,8.31,205200.0,4.5962,4.5962,4.5907,4.5907,205200.0
2007-06-05 15:20:00,8.32,8.33,8.31,8.32,7287500.0,4.5962,4.6017,4.5907,4.5962,7287500.0
2007-06-05 15:30:00,8.32,8.34,8.31,8.33,408000.0,4.5962,4.6072,4.5907,4.6017,408000.0
2007-06-05 15:40:00,8.33,8.34,8.31,8.31,447700.0,4.6017,4.6072,4.5907,4.5907,447700.0
2007-06-05 15:50:00,8.31,8.32,8.3,8.32,1135500.0,4.5907,4.5962,4.5851,4.5962,1135500.0
2007-06-06 09:30:00,8.26,8.3,8.23,8.23,1007600.0,4.563,4.5851,4.5465,4.5465,1007600.0
2007-06-06 09:40:00,8.23,8.27,8.23,8.26,979400.0,4.5465,4.5686,4.5465,4.563,979400.0
2007-06-06 09:50:00,8.26,8.27,8.25,8.26,307600.0,4.563,4.5686,4.5575,4.563,307600.0
2007-06-06 10:00:00,8.27,8.27,8.25,8.25,514800.0,4.5686,4.5686,4.5575,4.5575,514800.0
2007-06-06 10:10:00,8.25,8.27,8.25,8.26,363500.0,4.5575,4.5686,4.5575,4.563,363500.0
2007-06-06 10:20:00,8.26,8.28,8.26,8.27,569000.0,4.563,4.5741,4.563,4.5686,569000.0
2007-06-06 10:30:00,8.28,8.28,8.26,8.27,419600.0,4.5741,4.5741,4.563,4.5686,419600.0
2007-06-06 10:40:00,8.26,8.28,8.25,8.28,2216500.0,4.563,4.5741,4.5575,4.5741,2216500.0
2007-06-06 10:50:00,8.27,8.28,8.26,8.26,358600.0,4.5686,4.5741,4.563,4.563,358600.0
2007-06-06 11:00:00,8.26,8.27,8.26,8.27,297100.0,4.563,4.5686,4.563,4.5686,297100.0
2007-06-06 11:10:00,8.26,8.27,8.26,8.27,219300.0,4.563,4.5686,4.563,4.5686,219300.0
2007-06-06 11:20:00,8.26,8.27,8.26,8.27,234000.0,4.563,4.5686,4.563,4.5686,234000.0
2007-06-06 11:30:00,8.26,8.27,8.26,8.27,189400.0,4.563,4.5686,4.563,4.5686,189400.0
2007-06-06 11:40:00,8.27,8.27,8.24,8.26,1158500.0,4.5686,4.5686,4.552,4.563,1158500.0
2007-06-06 11:50:00,8.26,8.28,8.25,8.27,542700.0,4.563,4.5741,4.5575,4.5686,542700.0
2007-06-06 12:00:00,8.27,8.28,8.27,8.27,157000.0,4.5686,4.5741,4.5686,4.5686,157000.0
2007-06-06 12:10:00,8.27,8.28,8.26,8.27,602000.0,4.5686,4.5741,4.563,4.5686,602000.0
2007-06-06 12:20:00,8.27,8.32,8.27,8.31,840500.0,4.5686,4.5962,4.5686,4.5907,840500.0
2007-06-06 12:30:00,8.3,8.31,8.3,8.31,177900.0,4.5851,4.5907,4.5851,4.5907,177900.0
2007-06-06 12:40:00,8.3,8.31,8.29,8.3,173500.0,4.5851,4.5907,4.5796,4.5851,173500.0
2007-06-06 12:50:00,8.3,8.3,8.28,8.28,265400.0,4.5851,4.5851,4.5741,4.5741,265400.0
2007-06-06 13:00:00,8.28,8.29,8.26,8.28,590100.0,4.5741,4.5796,4.563,4.5741,590100.0
2007-06-06 13:10:00,8.28,8.28,8.26,8.27,746300.0,4.5741,4.5741,4.563,4.5686,746300.0
2007-06-06 13:20:00,8.28,8.28,8.26,8.27,364300.0,4.5741,4.5741,4.563,4.5686,364300.0
2007-06-06 13:30:00,8.26,8.26,8.25,8.26,655000.0,4.563,4.563,4.5575,4.563,655000.0
2007-06-06 13:40:00,8.26,8.26,8.25,8.25,212900.0,4.563,4.563,4.5575,4.5575,212900.0
2007-06-06 13:50:00,8.26,8.26,8.25,8.26,399700.0,4.563,4.563,4.5575,4.563,399700.0
2007-06-06 14:00:00,8.26,8.28,8.26,8.26,605600.0,4.563,4.5741,4.563,4.563,605600.0
2007-06-06 14:10:00,8.26,8.27,8.24,8.24,580700.0,4.563,4.5686,4.552,4.552,580700.0
2007-06-06 14:20:00,8.24,8.25,8.24,8.24,213400.0,4.552,4.5575,4.552,4.552,213400.0
2007-06-06 14:30:00,8.24,8.25,8.23,8.24,351800.0,4.552,4.5575,4.5465,4.552,351800.0
2007-06-06 14:40:00,8.24,8.26,8.23,8.24,680800.0,4.552,4.563,4.5465,4.552,680800.0
2007-06-06 14:50:00,8.24,8.24,8.22,8.22,472100.0,4.552,4.552,4.5409,4.5409,472100.0
2007-06-06 15:00:00,8.23,8.24,8.22,8.22,1029500.0,4.5465,4.552,4.5409,4.5409,1029500.0
2007-06-06 15:10:00,8.23,8.23,8.2,8.22,1008100.0,4.5465,4.5465,4.5299,4.5409,1008100.0
2007-06-06 15:20:00,8.23,8.23,8.2,8.21,860800.0,4.5465,4.5465,4.5299,4.5354,860800.0
2007-06-06 15:30:00,8.21,8.24,8.21,8.24,830700.0,4.5354,4.552,4.5354,4.552,830700.0
2007-06-06 15:40:00,8.23,8.25,8.23,8.24,2081300.0,4.5465,4.5575,4.5465,4.552,2081300.0
2007-06-06 15:50:00,8.24,8.27,8.23,8.25,1380900.0,4.552,4.5686,4.5465,4.5575,1380900.0
2007-06-07 09:30:00,8.28,8.31,8.27,8.29,838400.0,4.5741,4.5907,4.5686,4.5796,838400.0
2007-06-07 09:40:00,8.29,8.32,8.28,8.29,1273600.0,4.5796,4.5962,4.5741,4.5796,1273600.0
2007-06-07 09:50:00,8.29,8.3,8.27,8.29,782900.0,4.5796,4.5851,4.5686,4.5796,782900.0
2007-06-07 10:00:00,8.3,8.32,8.28,8.28,1671400.0,4.5851,4.5962,4.5741,4.5741,1671400.0
2007-06-07 10:10:00,8.29,8.31,8.28,8.29,841100.0,4.5796,4.5907,4.5741,4.5796,841100.0
2007-06-07 10:20:00,8.3,8.36,8.28,8.34,1229300.0,4.5851,4.6183,4.5741,4.6072,1229300.0
2007-06-07 10:30:00,8.34,8.35,8.3,8.3,508300.0,4.6072,4.6128,4.5851,4.5851,508300.0
2007-06-07 10:40:00,8.31,8.31,8.28,8.28,267400.0,4.5907,4.5907,4.5741,4.5741,267400.0
2007-06-07 10:50:00,8.28,8.29,8.28,8.28,170900.0,4.5741,4.5796,4.5741,4.5741,170900.0
2007-06-07 11:00:00,8.28,8.29,8.25,8.25,2599700.0,4.5741,4.5796,4.5575,4.5575,2599700.0
2007-06-07 11:10:00,8.25,8.26,8.21,8.21,2343600.0,4.5575,4.563,4.5354,4.5354,2343600.0
2007-06-07 11:20:00,8.22,8.24,8.19,8.2,1814900.0,4.5409,4.552,4.5244,4.5299,1814900.0
2007-06-07 11:30:00,8.2,8.21,8.19,8.2,745200.0,4.5299,4.5354,4.5244,4.5299,745200.0
2007-06-07 11:40:00,8.2,8.21,8.19,8.21,917400.0,4.5299,4.5354,4.5244,4.5354,917400.0
2007-06-07 11:50:00,8.21,8.21,8.18,8.19,898700.0,4.5354,4.5354,4.5189,4.5244,898700.0
2007-06-07 12:00:00,8.18,8.22,8.18,8.19,1335300.0,4.5189,4.5409,4.5189,4.5244,1335300.0
2007-06-07 12:10:00,8.19,8.21,8.18,8.2,588600.0,4.5244,4.5354,4.5189,4.5299,588600.0
2007-06-07 12:20:00,8.2,8.21,8.19,8.2,303500.0,4.5299,4.5354,4.5244,4.5299,303500.0
2007-06-07 12:30:00,8.19,8.2,8.18,8.19,469900.0,4.5244,4.5299,4.5189,4.5244,469900.0
2007-06-07 12:40:00,8.19,8.21,8.19,8.2,771500.0,4.5244,4.5354,4.5244,4.5299,771500.0
2007-06-07 12:50:00,8.2,8.21,8.18,8.2,460100.0,4.5299,4.5354,4.5189,4.5299,460100.0
2007-06-07 13:00:00,8.2,8.2,8.19,8.19,218800.0,4.5299,4.5299,4.5244,4.5244,218800.0
2007-06-07 13:10:00,8.19,8.2,8.16,8.16,573400.0,4.5244,4.5299,4.5078,4.5078,573400.0
2007-06-07 13:20:00,8.16,8.17,8.15,8.15,1561800.0,4.5078,4.5133,4.5023,4.5023,1561800.0
2007-06-07 13:30:00,8.15,8.16,8.12,8.13,1291200.0,4.5023,4.5078,4.4857,4.4912,1291200.0
2007-06-07 13:40:00,8.13,8.15,8.11,8.14,856600.0,4.4912,4.5023,4.4802,4.4968,856600.0
2007-06-07 13:50:00,8.14,8.16,8.13,8.15,1275200.0,4.4968,4.5078,4.4912,4.5023,1275200.0
2007-06-07 14:00:00,8.15,8.16,8.11,8.12,1056300.0,4.5023,4.5078,4.4802,4.4857,1056300.0
2007-06-07 14:10:00,8.11,8.12,8.1,8.11,840600.0,4.4802,4.4857,4.4747,4.4802,840600.0
2007-06-07 14:20:00,8.12,8.12,8.1,8.12,621900.0,4.4857,4.4857,4.4747,4.4857,621900.0
2007-06-07 14:30:00,8.12,8.12,8.1,8.1,291200.0,4.4857,4.4857,4.4747,4.4747,291200.0
2007-06-07 14:40:00,8.1,8.11,8.09,8.09,1218800.0,4.4747,4.4802,4.4691,4.4691,1218800.0
2007-06-07 14:50:00,8.09,8.1,8.06,8.1,1792300.0,4.4691,4.4747,4.4526,4.4747,1792300.0
2007-06-07 15:00:00,8.09,8.12,8.09,8.11,971100.0,4.4691,4.4857,4.4691,4.4802,971100.0
2007-06-07 15:10:00,8.12,8.13,8.11,8.11,761500.0,4.4857,4.4912,4.4802,4.4802,761500.0
2007-06-07 15:20:00,8.12,8.13,8.09,8.11,735900.0,4.4857,4.4912,4.4691,4.4802,735900.0
2007-06-07 15:30:00,8.1,8.11,8.08,8.1,616600.0,4.4747,4.4802,4.4636,4.4747,616600.0
2007-06-07 15:40:00,8.1,8.12,8.09,8.1,804500.0,4.4747,4.4857,4.4691,4.4747,804500.0
2007-06-07 15:50:00,8.09,8.1,8.05,8.05,2307600.0,4.4691,4.4747,4.447,4.447,2307600.0
2007-06-08 09:30:00,8.06,8.11,8.06,8.08,1310200.0,4.4526,4.4802,4.4526,4.4636,1310200.0
2007-06-08 09:40:00,8.08,8.13,8.08,8.13,844000.0,4.4636,4.4912,4.4636,4.4912,844000.0
2007-06-08 09:50:00,8.13,8.16,8.12,8.14,2770100.0,4.4912,4.5078,4.4857,4.4968,2770100.0
2007-06-08 10:00:00,8.14,8.16,8.11,8.14,991700.0,4.4968,4.5078,4.4802,4.4968,991700.0
2007-06-08 10:10:00,8.15,8.15,8.13,8.14,711500.0,4.5023,4.5023,4.4912,4.4968,711500.0
2007-06-08 10:20:00,8.15,8.16,8.14,8.15,683300.0,4.5023,4.5078,4.4968,4.5023,683300.0
2007-06-08 10:30:00,8.16,8.18,8.14,8.16,606500.0,4.5078,4.5189,4.4968,4.5078,606500.0
2007-06-08 10:40:00,8.17,8.17,8.16,8.16,153400.0,4.5133,4.5133,4.5078,4.5078,153400.0
2007-06-08 10:50:00,8.17,8.17,8.15,8.15,469600.0,4.5133,4.5133,4.5023,4.5023,469600.0
2007-06-08 11:00:00,8.15,8.16,8.13,8.14,1725200.0,4.5023,4.5078,4.4912,4.4968,1725200.0
2007-06-08 11:10:00,8.14,8.14,8.13,8.14,203700.0,4.4968,4.4968,4.4912,4.4968,203700.0
2007-06-08 11:20:00,8.14,8.15,8.13,8.15,644500.0,4.4968,4.5023,4.4912,4.5023,644500.0
2007-06-08 11:30:00,8.14,8.15,8.12,8.13,596600.0,4.4968,4.5023,4.4857,4.4912,596600.0
2007-06-08 11:40:00,8.14,8.16,8.13,8.15,1123100.0,4.4968,4.5078,4.4912,4.5023,1123100.0
2007-06-08 11:50:00,8.16,8.18,8.15,8.16,508900.0,4.5078,4.5189,4.5023,4.5078,508900.0
2007-06-08 12:00:00,8.16,8.19,8.16,8.17,593500.0,4.5078,4.5244,4.5078,4.5133,593500.0
2007-06-08 12:10:00,8.17,8.2,8.17,8.19,347400.0,4.5133,4.5299,4.5133,4.5244,347400.0
2007-06-08 12:20:00,8.19,8.21,8.18,8.2,546200.0,4.5244,4.5354,4.5189,4.5299,546200.0
2007-06-08 12:30:00,8.21,8.21,8.19,8.19,380500.0,4.5354,4.5354,4.5244,4.5244,380500.0
2007-06-08 12:40:00,8.19,8.2,8.19,8.19,2327700.0,4.5244,4.5299,4.5244,4.5244,2327700.0
2007-06-08 12:50:00,8.19,8.21,8.18,8.18,1014300.0,4.5244,4.5354,4.5189,4.5189,1014300.0
2007-06-08 13:00:00,8.18,8.19,8.16,8.18,1059300.0,4.5189,4.5244,4.5078,4.5189,1059300.0
2007-06-08 13:10:00,8.18,8.2,8.17,8.19,628000.0,4.5189,4.5299,4.5133,4.5244,628000.0
2007-06-08 13:20:00,8.19,8.21,8.19,8.2,188300.0,4.5244,4.5354,4.5244,4.5299,188300.0
2007-06-08 13:30:00,8.2,8.25,8.2,8.24,749900.0,4.5299,4.5575,4.5299,4.552,749900.0
2007-06-08 13:40:00,8.23,8.27,8.23,8.27,618700.0,4.5465,4.5686,4.5465,4.5686,618700.0
2007-06-08 13:50:00,8.27,8.28,8.25,8.25,901700.0,4.5686,4.5741,4.5575,4.5575,901700.0
2007-06-08 14:00:00,8.26,8.29,8.25,8.28,649200.0,4.563,4.5796,4.5575,4.5741,649200.0
2007-06-08 14:10:00,8.28,8.3,8.27,8.27,661200.0,4.5741,4.5851,4.5686,4.5686,661200.0
2007-06-08 14:20:00,8.27,8.28,8.27,8.27,570600.0,4.5686,4.5741,4.5686,4.5686,570600.0
2007-06-08 14:30:00,8.27,8.28,8.26,8.27,873500.0,4.5686,4.5741,4.563,4.5686,873500.0
2007-06-08 14:40:00,8.26,8.27,8.26,8.26,220800.0,4.563,4.5686,4.563,4.563,220800.0
2007-06-08 14:50:00,8.26,8.28,8.26,8.26,587400.0,4.563,4.5741,4.563,4.563,587400.0
2007-06-08 15:00:00,8.26,8.27,8.25,8.26,709600.0,4.563,4.5686,4.5575,4.563,709600.0
2007-06-08 15:10:00,8.26,8.27,8.26,8.27,154900.0,4.563,4.5686,4.563,4.5686,154900.0
2007-06-08 15:20:00,8.26,8.28,8.23,8.23,971200.0,4.563,4.5741,4.5465,4.5465,971200.0
2007-06-08 15:30:00,8.23,8.24,8.22,8.23,633400.0,4.5465,4.552,4.5409,4.5465,633400.0
2007-06-08 15:40:00,8.23,8.26,8.23,8.25,911100.0,4.5465,4.563,4.5465,4.5575,911100.0
2007-06-08 15:50:00,8.25,8.26,8.22,8.23,1453700.0,4.5575,4.563,4.5409,4.5465,1453700.0
2007-06-11 09:30:00,8.39,8.42,8.36,8.42,1991900.0,4.6349,4.6514,4.6183,4.6514,1991900.0
2007-06-11 09:40:00,8.41,8.41,8.39,8.4,556200.0,4.6459,4.6459,4.6349,4.6404,556200.0
2007-06-11 09:50:00,8.4,8.41,8.37,8.38,1165500.0,4.6404,4.6459,4.6238,4.6293,1165500.0
2007-06-11 10:00:00,8.38,8.4,8.37,8.38,1865900.0,4.6293,4.6404,4.6238,4.6293,1865900.0
2007-06-11 10:10:00,8.39,8.39,8.33,8.33,822300.0,4.6349,4.6349,4.6017,4.6017,822300.0
2007-06-11 10:20:00,8.33,8.36,8.32,8.34,1619000.0,4.6017,4.6183,4.5962,4.6072,1619000.0
2007-06-11 10:30:00,8.34,8.34,8.3,8.32,634300.0,4.6072,4.6072,4.5851,4.5962,634300.0
2007-06-11 10:40:00,8.31,8.33,8.31,8.32,572100.0,4.5907,4.6017,4.5907,4.5962,572100.0
2007-06-11 10:50:00,8.32,8.33,8.31,8.32,361800.0,4.5962,4.6017,4.5907,4.5962,361800.0
2007-06-11 11:00:00,8.33,8.33,8.32,8.32,69500.0,4.6017,4.6017,4.5962,4.5962,69500.0
2007-06-11 11:10:00,8.33,8.33,8.32,8.32,191100.0,4.6017,4.6017,4.5962,4.5962,191100.0
2007-06-11 11:20:00,8.33,8.34,8.32,8.34,385900.0,4.6017,4.6072,4.5962,4.6072,385900.0
2007-06-11 11:30:00,8.33,8.35,8.33,8.35,326700.0,4.6017,4.6128,4.6017,4.6128,326700.0
2007-06-11 11:40:00,8.35,8.36,8.34,8.35,294900.0,4.6128,4.6183,4.6072,4.6128,294900.0
2007-06-11 11:50:00,8.34,8.35,8.33,8.34,129800.0,4.6072,4.6128,4.6017,4.6072,129800.0
2007-06-11 12:00:00,8.34,8.36,8.34,8.35,279200.0,4.6072,4.6183,4.6072,4.6128,279200.0
2007-06-11 12:10:00,8.36,8.36,8.35,8.36,152900.0,4.6183,4.6183,4.6128,4.6183,152900.0
2007-06-11 12:20:00,8.36,8.36,8.35,8.36,69900.0,4.6183,4.6183,4.6128,4.6183,69900.0
2007-06-11 12:30:00,8.36,8.38,8.35,8.37,374900.0,4.6183,4.6293,4.6128,4.6238,374900.0
2007-06-11 12:40:00,8.37,8.38,8.37,8.38,141100.0,4.6238,4.6293,4.6238,4.6293,141100.0
2007-06-11 12:50:00,8.38,8.38,8.37,8.37,154300.0,4.6293,4.6293,4.6238,4.6238,154300.0
2007-06-11 13:00:00,8.38,8.38,8.37,8.37,167200.0,4.6293,4.6293,4.6238,4.6238,167200.0
2007-06-11 13:10:00,8.38,8.39,8.37,8.39,580700.0,4.6293,4.6349,4.6238,4.6349,580700.0
2007-06-11 13:20:00,8.39,8.41,8.37,8.4,798000.0,4.6349,4.6459,4.6238,4.6404,798000.0
2007-06-11 13:30:00,8.4,8.42,8.39,8.41,714600.0,4.6404,4.6514,4.6349,4.6459,714600.0
2007-06-11 13:40:00,8.41,8.41,8.38,8.38,457500.0,4.6459,4.6459,4.6293,4.6293,457500.0
2007-06-11 13:50:00,8.38,8.39,8.38,8.38,164200.0,4.6293,4.6349,4.6293,4.6293,164200.0
2007-06-11 14:00:00,8.38,8.39,8.38,8.39,121400.0,4.6293,4.6349,4.6293,4.6349,121400.0
2007-06-11 14:10:00,8.39,8.4,8.37,8.39,1514600.0,4.6349,4.6404,4.6238,4.6349,1514600.0
2007-06-11 14:20:00,8.39,8.41,8.38,8.41,423100.0,4.6349,4.6459,4.6293,4.6459,423100.0
2007-06-11 14:30:00,8.4,8.41,8.39,8.4,282000.0,4.6404,4.6459,4.6349,4.6404,282000.0
2007-06-11 14:40:00,8.4,8.4,8.38,8.39,249700.0,4.6404,4.6404,4.6293,4.6349,249700.0
2007-06-11 14:50:00,8.38,8.4,8.38,8.4,240500.0,4.6293,4.6404,4.6293,4.6404,240500.0
2007-06-11 15:00:00,8.39,8.4,8.38,8.4,403000.0,4.6349,4.6404,4.6293,4.6404,403000.0
2007-06-11 15:10:00,8.39,8.41,8.39,8.4,521100.0,4.6349,4.6459,4.6349,4.6404,521100.0
2007-06-11 15:20:00,8.41,8.41,8.4,8.41,661200.0,4.6459,4.6459,4.6404,4.6459,661200.0
2007-06-11 15:30:00,8.41,8.41,8.4,8.4,425600.0,4.6459,4.6459,4.6404,4.6404,425600.0
2007-06-11 15:40:00,8.41,8.42,8.4,8.41,2594900.0,4.6459,4.6514,4.6404,4.6459,2594900.0
2007-06-11 15:50:00,8.42,8.42,8.38,8.4,1924500.0,4.6514,4.6514,4.6293,4.6404,1924500.0
2007-06-12 09:30:00,8.39,8.42,8.35,8.42,943800.0,4.6349,4.6514,4.6128,4.6514,943800.0
2007-06-12 09:40:00,8.42,8.43,8.4,8.42,1584200.0,4.6514,4.657,4.6404,4.6514,1584200.0
2007-06-12 09:50:00,8.42,8.44,8.4,8.4,748500.0,4.6514,4.6625,4.6404,4.6404,748500.0
2007-06-12 10:00:00,8.4,8.41,8.39,8.41,225200.0,4.6404,4.6459,4.6349,4.6459,225200.0
2007-06-12 10:10:00,8.41,8.43,8.4,8.42,1207900.0,4.6459,4.657,4.6404,4.6514,1207900.0
2007-06-12 10:20:00,8.41,8.42,8.38,8.39,1008200.0,4.6459,4.6514,4.6293,4.6349,1008200.0
2007-06-12 10:30:00,8.4,8.4,8.38,8.4,1668300.0,4.6404,4.6404,4.6293,4.6404,1668300.0
2007-06-12 10:40:00,8.4,8.41,8.39,8.4,631300.0,4.6404,4.6459,4.6349,4.6404,631300.0
2007-06-12 10:50:00,8.39,8.41,8.38,8.4,807100.0,4.6349,4.6459,4.6293,4.6404,807100.0
2007-06-12 11:00:00,8.41,8.42,8.4,8.4,426900.0,4.6459,4.6514,4.6404,4.6404,426900.0
2007-06-12 11:10:00,8.41,8.41,8.4,8.4,111600.0,4.6459,4.6459,4.6404,4.6404,111600.0
2007-06-12 11:20:00,8.4,8.41,8.4,8.41,525700.0,4.6404,4.6459,4.6404,4.6459,525700.0
2007-06-12 11:30:00,8.4,8.45,8.4,8.44,1341900.0,4.6404,4.668,4.6404,4.6625,1341900.0
2007-06-12 11:40:00,8.44,8.48,8.43,8.45,1078400.0,4.6625,4.6846,4.657,4.668,1078400.0
2007-06-12 11:50:00,8.45,8.49,8.44,8.47,1041700.0,4.668,4.6901,4.6625,4.6791,1041700.0
2007-06-12 12:00:00,8.48,8.49,8.47,8.48,656800.0,4.6846,4.6901,4.6791,4.6846,656800.0
2007-06-12 12:10:00,8.49,8.49,8.47,8.47,205900.0,4.6901,4.6901,4.6791,4.6791,205900.0
2007-06-12 12:20:00,8.47,8.48,8.47,8.47,140800.0,4.6791,4.6846,4.6791,4.6791,140800.0
2007-06-12 12:30:00,8.47,8.48,8.46,8.47,222200.0,4.6791,4.6846,4.6735,4.6791,222200.0
2007-06-12 12:40:00,8.47,8.48,8.47,8.48,99900.0,4.6791,4.6846,4.6791,4.6846,99900.0
2007-06-12 12:50:00,8.47,8.48,8.44,8.44,957700.0,4.6791,4.6846,4.6625,4.6625,957700.0
2007-06-12 13:00:00,8.45,8.46,8.44,8.45,707000.0,4.668,4.6735,4.6625,4.668,707000.0
2007-06-12 13:10:00,8.46,8.46,8.44,8.44,265100.0,4.6735,4.6735,4.6625,4.6625,265100.0
2007-06-12 13:20:00,8.44,8.46,8.42,8.42,908500.0,4.6625,4.6735,4.6514,4.6514,908500.0
2007-06-12 13:30:00,8.43,8.45,8.42,8.44,2059100.0,4.657,4.668,4.6514,4.6625,2059100.0
2007-06-12 13:40:00,8.44,8.46,8.43,8.46,619100.0,4.6625,4.6735,4.657,4.6735,619100.0
2007-06-12 13:50:00,8.46,8.46,8.44,8.44,316100.0,4.6735,4.6735,4.6625,4.6625,316100.0
2007-06-12 14:00:00,8.45,8.46,8.44,8.46,336200.0,4.668,4.6735,4.6625,4.6735,336200.0
2007-06-12 14:10:00,8.46,8.46,8.43,8.43,237900.0,4.6735,4.6735,4.657,4.657,237900.0
2007-06-12 14:20:00,8.43,8.44,8.42,8.44,298000.0,4.657,4.6625,4.6514,4.6625,298000.0
2007-06-12 14:30:00,8.43,8.46,8.43,8.44,321600.0,4.657,4.6735,4.657,4.6625,321600.0
2007-06-12 14:40:00,8.44,8.45,8.43,8.43,557000.0,4.6625,4.668,4.657,4.657,557000.0
2007-06-12 14:50:00,8.44,8.44,8.43,8.43,279200.0,4.6625,4.6625,4.657,4.657,279200.0
2007-06-12 15:00:00,8.43,8.44,8.39,8.4,1713100.0,4.657,4.6625,4.6349,4.6404,1713100.0
2007-06-12 15:10:00,8.4,8.4,8.35,8.37,774900.0,4.6404,4.6404,4.6128,4.6238,774900.0
2007-06-12 15:20:00,8.37,8.45,8.36,8.36,426300.0,4.6238,4.668,4.6183,4.6183,426300.0
2007-06-12 15:30:00,8.36,8.37,8.34,8.34,1361900.0,4.6183,4.6238,4.6072,4.6072,1361900.0
2007-06-12 15:40:00,8.34,8.36,8.34,8.36,684700.0,4.6072,4.6183,4.6072,4.6183,684700.0
2007-06-12 15:50:00,8.36,8.36,8.32,8.32,3333800.0,4.6183,4.6183,4.5962,4.5962,3333800.0
2007-06-13 09:30:00,8.41,8.45,8.36,8.41,1210500.0,4.6459,4.668,4.6183,4.6459,1210500.0
2007-06-13 09:40:00,8.41,8.42,8.38,8.42,1728100.0,4.6459,4.6514,4.6293,4.6514,1728100.0
2007-06-13 09:50:00,8.41,8.44,8.41,8.43,1300900.0,4.6459,4.6625,4.6459,4.657,1300900.0
2007-06-13 10:00:00,8.43,8.46,8.43,8.46,2170100.0,4.657,4.6735,4.657,4.6735,2170100.0
2007-06-13 10:10:00,8.45,8.47,8.44,8.47,536300.0,4.668,4.6791,4.6625,4.6791,536300.0
2007-06-13 10:20:00,8.46,8.49,8.46,8.49,971700.0,4.6735,4.6901,4.6735,4.6901,971700.0
2007-06-13 10:30:00,8.49,8.52,8.45,8.5,2207000.0,4.6901,4.7067,4.668,4.6956,2207000.0
2007-06-13 10:40:00,8.51,8.52,8.5,8.51,1063100.0,4.7012,4.7067,4.6956,4.7012,1063100.0
2007-06-13 10:50:00,8.51,8.53,8.5,8.53,1002800.0,4.7012,4.7122,4.6956,4.7122,1002800.0
2007-06-13 11:00:00,8.52,8.53,8.49,8.5,1583900.0,4.7067,4.7122,4.6901,4.6956,1583900.0
2007-06-13 11:10:00,8.5,8.53,8.49,8.52,863800.0,4.6956,4.7122,4.6901,4.7067,863800.0
2007-06-13 11:20:00,8.53,8.53,8.5,8.52,914900.0,4.7122,4.7122,4.6956,4.7067,914900.0
2007-06-13 11:30:00,8.52,8.54,8.52,8.53,913800.0,4.7067,4.7177,4.7067,4.7122,913800.0
2007-06-13 11:40:00,8.52,8.54,8.52,8.53,601200.0,4.7067,4.7177,4.7067,4.7122,601200.0
2007-06-13 11:50:00,8.53,8.54,8.52,8.54,935500.0,4.7122,4.7177,4.7067,4.7177,935500.0
2007-06-13 12:00:00,8.53,8.55,8.53,8.54,644400.0,4.7122,4.7232,4.7122,4.7177,644400.0
2007-06-13 12:10:00,8.54,8.55,8.53,8.54,256100.0,4.7177,4.7232,4.7122,4.7177,256100.0
2007-06-13 12:20:00,8.53,8.54,8.51,8.52,282200.0,4.7122,4.7177,4.7012,4.7067,282200.0
2007-06-13 12:30:00,8.52,8.52,8.51,8.51,753500.0,4.7067,4.7067,4.7012,4.7012,753500.0
2007-06-13 12:40:00,8.52,8.53,8.51,8.52,370800.0,4.7067,4.7122,4.7012,4.7067,370800.0
2007-06-13 12:50:00,8.53,8.53,8.51,8.51,611100.0,4.7122,4.7122,4.7012,4.7012,611100.0
2007-06-13 13:00:00,8.51,8.52,8.51,8.51,157300.0,4.7012,4.7067,4.7012,4.7012,157300.0
2007-06-13 13:10:00,8.51,8.52,8.5,8.5,488500.0,4.7012,4.7067,4.6956,4.6956,488500.0
2007-06-13 13:20:00,8.5,8.51,8.5,8.5,92600.0,4.6956,4.7012,4.6956,4.6956,92600.0
2007-06-13 13:30:00,8.5,8.51,8.5,8.5,309900.0,4.6956,4.7012,4.6956,4.6956,309900.0
2007-06-13 13:40:00,8.51,8.52,8.5,8.52,431600.0,4.7012,4.7067,4.6956,4.7067,431600.0
2007-06-13 13:50:00,8.52,8.52,8.51,8.51,287200.0,4.7067,4.7067,4.7012,4.7012,287200.0
2007-06-13 14:00:00,8.51,8.53,8.5,8.52,642800.0,4.7012,4.7122,4.6956,4.7067,642800.0
2007-06-13 14:10:00,8.52,8.53,8.52,8.52,742300.0,4.7067,4.7122,4.7067,4.7067,742300.0
2007-06-13 14:20:00,8.53,8.53,8.52,8.52,244600.0,4.7122,4.7122,4.7067,4.7067,244600.0
2007-06-13 14:30:00,8.52,8.54,8.52,8.52,712900.0,4.7067,4.7177,4.7067,4.7067,712900.0
2007-06-13 14:40:00,8.53,8.53,8.52,8.52,900200.0,4.7122,4.7122,4.7067,4.7067,900200.0
2007-06-13 14:50:00,8.52,8.55,8.52,8.55,924900.0,4.7067,4.7232,4.7067,4.7232,924900.0
2007-06-13 15:00:00,8.55,8.57,8.54,8.56,894600.0,4.7232,4.7343,4.7177,4.7288,894600.0
2007-06-13 15:10:00,8.56,8.56,8.53,8.55,787300.0,4.7288,4.7288,4.7122,4.7232,787300.0
2007-06-13 15:20:00,8.54,8.55,8.54,8.55,356400.0,4.7177,4.7232,4.7177,4.7232,356400.0
2007-06-13 15:30:00,8.54,8.54,8.51,8.53,1245800.0,4.7177,4.7177,4.7012,4.7122,1245800.0
2007-06-13 15:40:00,8.54,8.55,8.53,8.55,574300.0,4.7177,4.7232,4.7122,4.7232,574300.0
2007-06-13 15:50:00,8.55,8.59,8.53,8.55,2200800.0,4.7232,4.7453,4.7122,4.7232,2200800.0
2007-06-14 09:30:00,8.58,8.68,8.58,8.67,7246900.0,4.7398,4.7951,4.7398,4.7895,7246900.0
2007-06-14 09:40:00,8.67,8.68,8.64,8.65,1287200.0,4.7895,4.7951,4.773,4.7785,1287200.0
2007-06-14 09:50:00,8.64,8.66,8.62,8.64,2896200.0,4.773,4.784,4.7619,4.773,2896200.0
2007-06-14 10:00:00,8.63,8.64,8.6,8.6,791100.0,4.7674,4.773,4.7509,4.7509,791100.0
2007-06-14 10:10:00,8.6,8.62,8.59,8.59,334300.0,4.7509,4.7619,4.7453,4.7453,334300.0
2007-06-14 10:20:00,8.59,8.62,8.59,8.62,463200.0,4.7453,4.7619,4.7453,4.7619,463200.0
2007-06-14 10:30:00,8.61,8.65,8.61,8.65,1013400.0,4.7564,4.7785,4.7564,4.7785,1013400.0
2007-06-14 10:40:00,8.65,8.66,8.62,8.62,833900.0,4.7785,4.784,4.7619,4.7619,833900.0
2007-06-14 10:50:00,8.63,8.64,8.6,8.62,1748900.0,4.7674,4.773,4.7509,4.7619,1748900.0
2007-06-14 11:00:00,8.62,8.64,8.62,8.63,391200.0,4.7619,4.773,4.7619,4.7674,391200.0
2007-06-14 11:10:00,8.63,8.67,8.62,8.66,798900.0,4.7674,4.7895,4.7619,4.784,798900.0
2007-06-14 11:20:00,8.66,8.69,8.66,8.67,1619100.0,4.784,4.8006,4.784,4.7895,1619100.0
2007-06-14 11:30:00,8.66,8.7,8.66,8.7,1136400.0,4.784,4.8061,4.784,4.8061,1136400.0
2007-06-14 11:40:00,8.7,8.7,8.65,8.65,581100.0,4.8061,4.8061,4.7785,4.7785,581100.0
2007-06-14 11:50:00,8.66,8.67,8.63,8.63,548900.0,4.784,4.7895,4.7674,4.7674,548900.0
2007-06-14 12:00:00,8.63,8.65,8.62,8.64,760800.0,4.7674,4.7785,4.7619,4.773,760800.0
2007-06-14 12:10:00,8.65,8.65,8.63,8.64,248000.0,4.7785,4.7785,4.7674,4.773,248000.0
2007-06-14 12:20:00,8.64,8.64,8.62,8.64,316300.0,4.773,4.773,4.7619,4.773,316300.0
2007-06-14 12:30:00,8.63,8.66,8.63,8.65,1007400.0,4.7674,4.784,4.7674,4.7785,1007400.0
2007-06-14 12:40:00,8.65,8.67,8.65,8.67,285800.0,4.7785,4.7895,4.7785,4.7895,285800.0
2007-06-14 12:50:00,8.66,8.67,8.65,8.65,258300.0,4.784,4.7895,4.7785,4.7785,258300.0
2007-06-14 13:00:00,8.65,8.66,8.65,8.66,119800.0,4.7785,4.784,4.7785,4.784,119800.0
2007-06-14 13:10:00,8.65,8.66,8.65,8.66,190000.0,4.7785,4.784,4.7785,4.784,190000.0
2007-06-14 13:20:00,8.65,8.66,8.63,8.63,244100.0,4.7785,4.784,4.7674,4.7674,244100.0
2007-06-14 13:30:00,8.63,8.65,8.63,8.64,730300.0,4.7674,4.7785,4.7674,4.773,730300.0
2007-06-14 13:40:00,8.65,8.65,8.64,8.64,73700.0,4.7785,4.7785,4.773,4.773,73700.0
2007-06-14 13:50:00,8.65,8.65,8.61,8.62,482200.0,4.7785,4.7785,4.7564,4.7619,482200.0
2007-06-14 14:00:00,8.62,8.66,8.62,8.62,4686600.0,4.7619,4.784,4.7619,4.7619,4686600.0
2007-06-14 14:10:00,8.63,8.63,8.62,8.63,268000.0,4.7674,4.7674,4.7619,4.7674,268000.0
2007-06-14 14:20:00,8.63,8.63,8.62,8.62,195500.0,4.7674,4.7674,4.7619,4.7619,195500.0
2007-06-14 14:30:00,8.62,8.64,8.61,8.61,1176100.0,4.7619,4.773,4.7564,4.7564,1176100.0
2007-06-14 14:40:00,8.62,8.62,8.61,8.61,258900.0,4.7619,4.7619,4.7564,4.7564,258900.0
2007-06-14 14:50:00,8.62,8.65,8.61,8.64,741700.0,4.7619,4.7785,4.7564,4.773,741700.0
2007-06-14 15:00:00,8.65,8.66,8.64,8.64,1144200.0,4.7785,4.784,4.773,4.773,1144200.0
2007-06-14 15:10:00,8.64,8.68,8.64,8.66,758800.0,4.773,4.7951,4.773,4.784,758800.0
2007-06-14 15:20:00,8.66,8.69,8.66,8.67,1017000.0,4.784,4.8006,4.784,4.7895,1017000.0
2007-06-14 15:30:00,8.67,8.68,8.66,8.67,567800.0,4.7895,4.7951,4.784,4.7895,567800.0
2007-06-14 15:40:00,8.67,8.7,8.67,8.7,1221600.0,4.7895,4.8061,4.7895,4.8061,1221600.0
2007-06-14 15:50:00,8.7,8.7,8.63,8.64,1408100.0,4.8061,4.8061,4.7674,4.773,1408100.0
2007-06-15 09:30:00,8.76,8.78,8.73,8.74,3645000.0,4.8393,4.8503,4.8227,4.8282,3645000.0
2007-06-15 09:40:00,8.74,8.75,8.72,8.73,847600.0,4.8282,4.8337,4.8172,4.8227,847600.0
2007-06-15 09:50:00,8.72,8.75,8.71,8.75,1406800.0,4.8172,4.8337,4.8116,4.8337,1406800.0
2007-06-15 10:00:00,8.75,8.76,8.71,8.72,629500.0,4.8337,4.8393,4.8116,4.8172,629500.0
2007-06-15 10:10:00,8.72,8.73,8.7,8.71,918700.0,4.8172,4.8227,4.8061,4.8116,918700.0
2007-06-15 10:20:00,8.71,8.73,8.71,8.71,624200.0,4.8116,4.8227,4.8116,4.8116,624200.0
2007-06-15 10:30:00,8.71,8.73,8.71,8.72,430100.0,4.8116,4.8227,4.8116,4.8172,430100.0
2007-06-15 10:40:00,8.71,8.72,8.7,8.71,267900.0,4.8116,4.8172,4.8061,4.8116,267900.0
2007-06-15 10:50:00,8.71,8.75,8.68,8.75,1124800.0,4.8116,4.8337,4.7951,4.8337,1124800.0
2007-06-15 11:00:00,8.75,8.75,8.73,8.74,212500.0,4.8337,4.8337,4.8227,4.8282,212500.0
2007-06-15 11:10:00,8.74,8.75,8.73,8.75,2065200.0,4.8282,4.8337,4.8227,4.8337,2065200.0
2007-06-15 11:20:00,8.75,8.76,8.73,8.76,1791600.0,4.8337,4.8393,4.8227,4.8393,1791600.0
2007-06-15 11:30:00,8.76,8.76,8.74,8.75,406300.0,4.8393,4.8393,4.8282,4.8337,406300.0
2007-06-15 11:40:00,8.75,8.75,8.74,8.75,823600.0,4.8337,4.8337,4.8282,4.8337,823600.0
2007-06-15 11:50:00,8.74,8.75,8.74,8.75,258000.0,4.8282,4.8337,4.8282,4.8337,258000.0
2007-06-15 12:00:00,8.75,8.78,8.74,8.76,936500.0,4.8337,4.8503,4.8282,4.8393,936500.0
2007-06-15 12:10:00,8.77,8.81,8.76,8.81,2310100.0,4.8448,4.8669,4.8393,4.8669,2310100.0
2007-06-15 12:20:00,8.81,8.82,8.8,8.8,965100.0,4.8669,4.8724,4.8614,4.8614,965100.0
2007-06-15 12:30:00,8.8,8.83,8.8,8.83,1036300.0,4.8614,4.8779,4.8614,4.8779,1036300.0
2007-06-15 12:40:00,8.83,8.9,8.83,8.9,2794600.0,4.8779,4.9166,4.8779,4.9166,2794600.0
2007-06-15 12:50:00,8.9,8.9,8.86,8.88,1398900.0,4.9166,4.9166,4.8945,4.9056,1398900.0
2007-06-15 13:00:00,8.88,8.89,8.85,8.86,1443000.0,4.9056,4.9111,4.889,4.8945,1443000.0
2007-06-15 13:10:00,8.86,8.9,8.85,8.89,1282900.0,4.8945,4.9166,4.889,4.9111,1282900.0
2007-06-15 13:20:00,8.9,8.9,8.88,8.89,674000.0,4.9166,4.9166,4.9056,4.9111,674000.0
2007-06-15 13:30:00,8.89,8.94,8.88,8.94,1926000.0,4.9111,4.9387,4.9056,4.9387,1926000.0
2007-06-15 13:40:00,8.93,8.95,8.92,8.92,1414500.0,4.9332,4.9442,4.9276,4.9276,1414500.0
2007-06-15 13:50:00,8.93,8.95,8.92,8.95,1546100.0,4.9332,4.9442,4.9276,4.9442,1546100.0
2007-06-15 14:00:00,8.95,8.95,8.92,8.93,513000.0,4.9442,4.9442,4.9276,4.9332,513000.0
2007-06-15 14:10:00,8.93,8.93,8.91,8.92,893100.0,4.9332,4.9332,4.9221,4.9276,893100.0
2007-06-15 14:20:00,8.92,8.97,8.91,8.94,3745900.0,4.9276,4.9553,4.9221,4.9387,3745900.0
2007-06-15 14:30:00,8.94,8.95,8.93,8.93,1469500.0,4.9387,4.9442,4.9332,4.9332,1469500.0
2007-06-15 14:40:00,8.93,8.94,8.93,8.94,504000.0,4.9332,4.9387,4.9332,4.9387,504000.0
2007-06-15 14:50:00,8.94,8.97,8.92,8.97,3089100.0,4.9387,4.9553,4.9276,4.9553,3089100.0
2007-06-15 15:00:00,8.97,8.97,8.94,8.95,583400.0,4.9553,4.9553,4.9387,4.9442,583400.0
2007-06-15 15:10:00,8.95,8.97,8.94,8.95,2758000.0,4.9442,4.9553,4.9387,4.9442,2758000.0
2007-06-15 15:20:00,8.95,8.96,8.91,8.91,903700.0,4.9442,4.9497,4.9221,4.9221,903700.0
2007-06-15 15:30:00,8.91,8.93,8.91,8.92,876600.0,4.9221,4.9332,4.9221,4.9276,876600.0
2007-06-15 15:40:00,8.92,8.92,8.9,8.92,1231700.0,4.9276,4.9276,4.9166,4.9276,1231700.0
2007-06-15 15:50:00,8.92,8.92,8.88,8.92,2349400.0,4.9276,4.9276,4.9056,4.9276,2349400.0
2007-06-18 09:30:00,8.92,8.93,8.85,8.87,1408600.0,4.9276,4.9332,4.889,4.9,1408600.0
2007-06-18 09:40:00,8.87,8.88,8.78,8.79,2384700.0,4.9,4.9056,4.8503,4.8558,2384700.0
2007-06-18 09:50:00,8.79,8.82,8.73,8.76,1947100.0,4.8558,4.8724,4.8227,4.8393,1947100.0
2007-06-18 10:00:00,8.76,8.78,8.74,8.78,1429800.0,4.8393,4.8503,4.8282,4.8503,1429800.0
2007-06-18 10:10:00,8.78,8.81,8.76,8.77,946700.0,4.8503,4.8669,4.8393,4.8448,946700.0
2007-06-18 10:20:00,8.77,8.79,8.75,8.76,1216200.0,4.8448,4.8558,4.8337,4.8393,1216200.0
2007-06-18 10:30:00,8.75,8.81,8.75,8.8,1809700.0,4.8337,4.8669,4.8337,4.8614,1809700.0
2007-06-18 10:40:00,8.79,8.82,8.78,8.8,847400.0,4.8558,4.8724,4.8503,4.8614,847400.0
2007-06-18 10:50:00,8.8,8.8,8.77,8.79,593200.0,4.8614,4.8614,4.8448,4.8558,593200.0
2007-06-18 11:00:00,8.79,8.84,8.78,8.83,1184500.0,4.8558,4.8835,4.8503,4.8779,1184500.0
2007-06-18 11:10:00,8.83,8.87,8.82,8.84,1024300.0,4.8779,4.9,4.8724,4.8835,1024300.0
2007-06-18 11:20:00,8.85,8.88,8.84,8.88,1604000.0,4.889,4.9056,4.8835,4.9056,1604000.0
2007-06-18 11:30:00,8.88,8.89,8.86,8.88,763200.0,4.9056,4.9111,4.8945,4.9056,763200.0
2007-06-18 11:40:00,8.88,8.9,8.86,8.86,594800.0,4.9056,4.9166,4.8945,4.8945,594800.0
2007-06-18 11:50:00,8.86,8.87,8.85,8.86,360800.0,4.8945,4.9,4.889,4.8945,360800.0
2007-06-18 12:00:00,8.86,8.86,8.82,8.83,755400.0,4.8945,4.8945,4.8724,4.8779,755400.0
2007-06-18 12:10:00,8.83,8.9,8.82,8.85,416400.0,4.8779,4.9166,4.8724,4.889,416400.0
2007-06-18 12:20:00,8.84,8.85,8.83,8.83,321400.0,4.8835,4.889,4.8779,4.8779,321400.0
2007-06-18 12:30:00,8.83,8.85,8.82,8.84,389800.0,4.8779,4.889,4.8724,4.8835,389800.0
2007-06-18 12:40:00,8.85,8.86,8.81,8.82,807400.0,4.889,4.8945,4.8669,4.8724,807400.0
2007-06-18 12:50:00,8.82,8.82,8.81,8.81,177100.0,4.8724,4.8724,4.8669,4.8669,177100.0
2007-06-18 13:00:00,8.82,8.82,8.77,8.81,1407500.0,4.8724,4.8724,4.8448,4.8669,1407500.0
2007-06-18 13:10:00,8.8,8.83,8.8,8.81,452100.0,4.8614,4.8779,4.8614,4.8669,452100.0
2007-06-18 13:20:00,8.81,8.81,8.8,8.8,175200.0,4.8669,4.8669,4.8614,4.8614,175200.0
2007-06-18 13:30:00,8.8,8.83,8.8,8.83,439400.0,4.8614,4.8779,4.8614,4.8779,439400.0
2007-06-18 13:40:00,8.82,8.83,8.8,8.81,340700.0,4.8724,4.8779,4.8614,4.8669,340700.0
2007-06-18 13:50:00,8.82,8.83,8.81,8.81,216400.0,4.8724,4.8779,4.8669,4.8669,216400.0
2007-06-18 14:00:00,8.81,8.83,8.8,8.82,391800.0,4.8669,4.8779,4.8614,4.8724,391800.0
2007-06-18 14:10:00,8.82,8.82,8.81,8.82,253400.0,4.8724,4.8724,4.8669,4.8724,253400.0
2007-06-18 14:20:00,8.82,8.83,8.81,8.82,271900.0,4.8724,4.8779,4.8669,4.8724,271900.0
2007-06-18 14:30:00,8.83,8.83,8.82,8.83,248500.0,4.8779,4.8779,4.8724,4.8779,248500.0
2007-06-18 14:40:00,8.83,8.85,8.82,8.85,621500.0,4.8779,4.889,4.8724,4.889,621500.0
2007-06-18 14:50:00,8.85,8.85,8.83,8.85,983800.0,4.889,4.889,4.8779,4.889,983800.0
2007-06-18 15:00:00,8.85,8.88,8.84,8.86,1339300.0,4.889,4.9056,4.8835,4.8945,1339300.0
2007-06-18 15:10:00,8.87,8.87,8.83,8.84,1148700.0,4.9,4.9,4.8779,4.8835,1148700.0
2007-06-18 15:20:00,8.84,8.85,8.83,8.84,523600.0,4.8835,4.889,4.8779,4.8835,523600.0
2007-06-18 15:30:00,8.84,8.86,8.83,8.84,2572400.0,4.8835,4.8945,4.8779,4.8835,2572400.0
2007-06-18 15:40:00,8.85,8.85,8.82,8.83,1658100.0,4.889,4.889,4.8724,4.8779,1658100.0
2007-06-18 15:50:00,8.83,8.85,8.82,8.84,1484300.0,4.8779,4.889,4.8724,4.8835,1484300.0
2007-06-19 09:30:00,8.78,8.79,8.74,8.77,1178300.0,4.8503,4.8558,4.8282,4.8448,1178300.0
2007-06-19 09:40:00,8.77,8.79,8.7,8.7,1058200.0,4.8448,4.8558,4.8061,4.8061,1058200.0
2007-06-19 09:50:00,8.7,8.73,8.69,8.72,876100.0,4.8061,4.8227,4.8006,4.8172,876100.0
2007-06-19 10:00:00,8.71,8.74,8.71,8.73,864900.0,4.8116,4.8282,4.8116,4.8227,864900.0
2007-06-19 10:10:00,8.73,8.74,8.72,8.74,609000.0,4.8227,4.8282,4.8172,4.8282,609000.0
2007-06-19 10:20:00,8.74,8.77,8.73,8.75,905500.0,4.8282,4.8448,4.8227,4.8337,905500.0
2007-06-19 10:30:00,8.77,8.77,8.73,8.74,789600.0,4.8448,4.8448,4.8227,4.8282,789600.0
2007-06-19 10:40:00,8.74,8.75,8.73,8.75,299900.0,4.8282,4.8337,4.8227,4.8337,299900.0
2007-06-19 10:50:00,8.75,8.75,8.73,8.74,1261600.0,4.8337,4.8337,4.8227,4.8282,1261600.0
2007-06-19 11:00:00,8.74,8.75,8.72,8.73,2456400.0,4.8282,4.8337,4.8172,4.8227,2456400.0
2007-06-19 11:10:00,8.73,8.74,8.7,8.71,962000.0,4.8227,4.8282,4.8061,4.8116,962000.0
2007-06-19 11:20:00,8.72,8.72,8.7,8.7,1085300.0,4.8172,4.8172,4.8061,4.8061,1085300.0
2007-06-19 11:30:00,8.7,8.71,8.66,8.66,1294500.0,4.8061,4.8116,4.784,4.784,1294500.0
2007-06-19 11:40:00,8.66,8.69,8.66,8.67,1435000.0,4.784,4.8006,4.784,4.7895,1435000.0
2007-06-19 11:50:00,8.67,8.69,8.65,8.68,687200.0,4.7895,4.8006,4.7785,4.7951,687200.0
2007-06-19 12:00:00,8.69,8.71,8.68,8.71,846900.0,4.8006,4.8116,4.7951,4.8116,846900.0
2007-06-19 12:10:00,8.71,8.73,8.69,8.69,811800.0,4.8116,4.8227,4.8006,4.8006,811800.0
2007-06-19 12:20:00,8.69,8.71,8.69,8.69,670800.0,4.8006,4.8116,4.8006,4.8006,670800.0
2007-06-19 12:30:00,8.7,8.7,8.67,8.68,590800.0,4.8061,4.8061,4.7895,4.7951,590800.0
2007-06-19 12:40:00,8.68,8.7,8.68,8.69,317100.0,4.7951,4.8061,4.7951,4.8006,317100.0
2007-06-19 12:50:00,8.69,8.72,8.69,8.71,591500.0,4.8006,4.8172,4.8006,4.8116,591500.0
2007-06-19 13:00:00,8.72,8.72,8.68,8.68,487100.0,4.8172,4.8172,4.7951,4.7951,487100.0
2007-06-19 13:10:00,8.68,8.7,8.67,8.69,665300.0,4.7951,4.8061,4.7895,4.8006,665300.0
2007-06-19 13:20:00,8.69,8.7,8.67,8.67,445800.0,4.8006,4.8061,4.7895,4.7895,445800.0
2007-06-19 13:30:00,8.68,8.7,8.67,8.7,618000.0,4.7951,4.8061,4.7895,4.8061,618000.0
2007-06-19 13:40:00,8.69,8.71,8.69,8.7,379300.0,4.8006,4.8116,4.8006,4.8061,379300.0
2007-06-19 13:50:00,8.7,8.72,8.69,8.69,740000.0,4.8061,4.8172,4.8006,4.8006,740000.0
2007-06-19 14:00:00,8.7,8.71,8.68,8.69,754500.0,4.8061,4.8116,4.7951,4.8006,754500.0
2007-06-19 14:10:00,8.7,8.7,8.69,8.7,399400.0,4.8061,4.8061,4.8006,4.8061,399400.0
2007-06-19 14:20:00,8.69,8.7,8.68,8.7,529400.0,4.8006,4.8061,4.7951,4.8061,529400.0
2007-06-19 14:30:00,8.69,8.71,8.68,8.7,477000.0,4.8006,4.8116,4.7951,4.8061,477000.0
2007-06-19 14:40:00,8.71,8.71,8.67,8.68,1610500.0,4.8116,4.8116,4.7895,4.7951,1610500.0
2007-06-19 14:50:00,8.68,8.68,8.66,8.66,487300.0,4.7951,4.7951,4.784,4.784,487300.0
2007-06-19 15:00:00,8.66,8.68,8.66,8.68,446400.0,4.784,4.7951,4.784,4.7951,446400.0
2007-06-19 15:10:00,8.68,8.68,8.67,8.68,307000.0,4.7951,4.7951,4.7895,4.7951,307000.0
2007-06-19 15:20:00,8.68,8.68,8.64,8.66,1285400.0,4.7951,4.7951,4.773,4.784,1285400.0
2007-06-19 15:30:00,8.65,8.67,8.65,8.66,1028800.0,4.7785,4.7895,4.7785,4.784,1028800.0
2007-06-19 15:40:00,8.65,8.68,8.64,8.68,1423400.0,4.7785,4.7951,4.773,4.7951,1423400.0
2007-06-19 15:50:00,8.68,8.68,8.65,8.67,1870900.0,4.7951,4.7951,4.7785,4.7895,1870900.0
2007-06-20 09:30:00,8.71,8.72,8.65,8.7,1168900.0,4.8116,4.8172,4.7785,4.8061,1168900.0
2007-06-20 09:40:00,8.7,8.71,8.67,8.68,869000.0,4.8061,4.8116,4.7895,4.7951,869000.0
2007-06-20 09:50:00,8.68,8.69,8.67,8.68,303600.0,4.7951,4.8006,4.7895,4.7951,303600.0
2007-06-20 10:00:00,8.69,8.7,8.68,8.69,542500.0,4.8006,4.8061,4.7951,4.8006,542500.0
2007-06-20 10:10:00,8.69,8.7,8.65,8.65,420300.0,4.8006,4.8061,4.7785,4.7785,420300.0
2007-06-20 10:20:00,8.65,8.68,8.63,8.63,1582600.0,4.7785,4.7951,4.7674,4.7674,1582600.0
2007-06-20 10:30:00,8.64,8.66,8.63,8.64,1520200.0,4.773,4.784,4.7674,4.773,1520200.0
2007-06-20 10:40:00,8.64,8.67,8.64,8.67,792200.0,4.773,4.7895,4.773,4.7895,792200.0
2007-06-20 10:50:00,8.66,8.67,8.64,8.67,767300.0,4.784,4.7895,4.773,4.7895,767300.0
2007-06-20 11:00:00,8.67,8.68,8.65,8.66,2100400.0,4.7895,4.7951,4.7785,4.784,2100400.0
2007-06-20 11:10:00,8.66,8.68,8.65,8.65,777200.0,4.784,4.7951,4.7785,4.7785,777200.0
2007-06-20 11:20:00,8.65,8.69,8.65,8.69,1242000.0,4.7785,4.8006,4.7785,4.8006,1242000.0
2007-06-20 11:30:00,8.69,8.7,8.66,8.66,1535900.0,4.8006,4.8061,4.784,4.784,1535900.0
2007-06-20 11:40:00,8.66,8.69,8.66,8.69,664500.0,4.784,4.8006,4.784,4.8006,664500.0
2007-06-20 11:50:00,8.68,8.71,8.67,8.69,1992300.0,4.7951,4.8116,4.7895,4.8006,1992300.0
2007-06-20 12:00:00,8.69,8.7,8.67,8.67,841700.0,4.8006,4.8061,4.7895,4.7895,841700.0
2007-06-20 12:10:00,8.68,8.72,8.68,8.71,831800.0,4.7951,4.8172,4.7951,4.8116,831800.0
2007-06-20 12:20:00,8.71,8.72,8.69,8.72,993500.0,4.8116,4.8172,4.8006,4.8172,993500.0
2007-06-20 12:30:00,8.71,8.74,8.71,8.74,369700.0,4.8116,4.8282,4.8116,4.8282,369700.0
2007-06-20 12:40:00,8.73,8.75,8.71,8.73,1682200.0,4.8227,4.8337,4.8116,4.8227,1682200.0
2007-06-20 12:50:00,8.73,8.74,8.72,8.74,878600.0,4.8227,4.8282,4.8172,4.8282,878600.0
2007-06-20 13:00:00,8.74,8.76,8.73,8.75,836500.0,4.8282,4.8393,4.8227,4.8337,836500.0
2007-06-20 13:10:00,8.75,8.76,8.72,8.72,2932600.0,4.8337,4.8393,4.8172,4.8172,2932600.0
2007-06-20 13:20:00,8.72,8.74,8.69,8.73,2685500.0,4.8172,4.8282,4.8006,4.8227,2685500.0
2007-06-20 13:30:00,8.74,8.75,8.73,8.73,431800.0,4.8282,4.8337,4.8227,4.8227,431800.0
2007-06-20 13:40:00,8.73,8.75,8.71,8.72,759200.0,4.8227,4.8337,4.8116,4.8172,759200.0
2007-06-20 13:50:00,8.73,8.75,8.72,8.75,876200.0,4.8227,4.8337,4.8172,4.8337,876200.0
2007-06-20 14:00:00,8.74,8.76,8.73,8.76,741100.0,4.8282,4.8393,4.8227,4.8393,741100.0
2007-06-20 14:10:00,8.76,8.77,8.75,8.77,940700.0,4.8393,4.8448,4.8337,4.8448,940700.0
2007-06-20 14:20:00,8.77,8.78,8.73,8.75,1520600.0,4.8448,4.8503,4.8227,4.8337,1520600.0
2007-06-20 14:30:00,8.75,8.76,8.74,8.75,383600.0,4.8337,4.8393,4.8282,4.8337,383600.0
2007-06-20 14:40:00,8.74,8.77,8.74,8.76,455100.0,4.8282,4.8448,4.8282,4.8393,455100.0
2007-06-20 14:50:00,8.75,8.78,8.75,8.78,827400.0,4.8337,4.8503,4.8337,4.8503,827400.0
2007-06-20 15:00:00,8.78,8.78,8.76,8.77,516300.0,4.8503,4.8503,4.8393,4.8448,516300.0
2007-06-20 15:10:00,8.77,8.78,8.76,8.78,475100.0,4.8448,4.8503,4.8393,4.8503,475100.0
2007-06-20 15:20:00,8.77,8.81,8.77,8.8,2000900.0,4.8448,4.8669,4.8448,4.8614,2000900.0
2007-06-20 15:30:00,8.8,8.83,8.8,8.82,1821800.0,4.8614,4.8779,4.8614,4.8724,1821800.0
2007-06-20 15:40:00,8.82,8.85,8.81,8.84,2782800.0,4.8724,4.889,4.8669,4.8835,2782800.0
2007-06-20 15:50:00,8.85,8.88,8.84,8.86,3893700.0,4.889,4.9056,4.8835,4.8945,3893700.0
2007-06-21 09:30:00,8.86,8.86,8.79,8.82,1554600.0,4.8945,4.8945,4.8558,4.8724,1554600.0
2007-06-21 09:40:00,8.82,8.88,8.79,8.85,1387900.0,4.8724,4.9056,4.8558,4.889,1387900.0
2007-06-21 09:50:00,8.85,8.9,8.85,8.85,1890300.0,4.889,4.9166,4.889,4.889,1890300.0
2007-06-21 10:00:00,8.85,8.9,8.81,8.84,2442300.0,4.889,4.9166,4.8669,4.8835,2442300.0
2007-06-21 10:10:00,8.83,8.85,8.8,8.85,691100.0,4.8779,4.889,4.8614,4.889,691100.0
2007-06-21 10:20:00,8.84,8.86,8.83,8.83,694200.0,4.8835,4.8945,4.8779,4.8779,694200.0
2007-06-21 10:30:00,8.83,8.84,8.8,8.82,322800.0,4.8779,4.8835,4.8614,4.8724,322800.0
2007-06-21 10:40:00,8.82,8.85,8.82,8.83,1463800.0,4.8724,4.889,4.8724,4.8779,1463800.0
2007-06-21 10:50:00,8.84,8.85,8.82,8.83,442600.0,4.8835,4.889,4.8724,4.8779,442600.0
2007-06-21 11:00:00,8.83,8.84,8.81,8.81,217100.0,4.8779,4.8835,4.8669,4.8669,217100.0
2007-06-21 11:10:00,8.82,8.83,8.8,8.82,506000.0,4.8724,4.8779,4.8614,4.8724,506000.0
2007-06-21 11:20:00,8.83,8.84,8.82,8.83,412500.0,4.8779,4.8835,4.8724,4.8779,412500.0
2007-06-21 11:30:00,8.83,8.88,8.83,8.85,996900.0,4.8779,4.9056,4.8779,4.889,996900.0
2007-06-21 11:40:00,8.85,8.86,8.85,8.85,403600.0,4.889,4.8945,4.889,4.889,403600.0
2007-06-21 11:50:00,8.85,8.86,8.85,8.86,1107800.0,4.889,4.8945,4.889,4.8945,1107800.0
2007-06-21 12:00:00,8.85,8.86,8.85,8.86,101200.0,4.889,4.8945,4.889,4.8945,101200.0
2007-06-21 12:10:00,8.85,8.86,8.85,8.86,155800.0,4.889,4.8945,4.889,4.8945,155800.0
2007-06-21 12:20:00,8.85,8.86,8.84,8.85,313300.0,4.889,4.8945,4.8835,4.889,313300.0
2007-06-21 12:30:00,8.84,8.85,8.82,8.82,267800.0,4.8835,4.889,4.8724,4.8724,267800.0
2007-06-21 12:40:00,8.82,8.84,8.81,8.83,363800.0,4.8724,4.8835,4.8669,4.8779,363800.0
2007-06-21 12:50:00,8.83,8.84,8.81,8.82,153600.0,4.8779,4.8835,4.8669,4.8724,153600.0
2007-06-21 13:00:00,8.81,8.84,8.81,8.83,175700.0,4.8669,4.8835,4.8669,4.8779,175700.0
2007-06-21 13:10:00,8.84,8.84,8.83,8.84,178900.0,4.8835,4.8835,4.8779,4.8835,178900.0
2007-06-21 13:20:00,8.84,8.85,8.83,8.85,129400.0,4.8835,4.889,4.8779,4.889,129400.0
2007-06-21 13:30:00,8.85,8.85,8.84,8.84,282500.0,4.889,4.889,4.8835,4.8835,282500.0
2007-06-21 13:40:00,8.84,8.88,8.84,8.88,1216400.0,4.8835,4.9056,4.8835,4.9056,1216400.0
2007-06-21 13:50:00,8.88,8.89,8.87,8.87,1543200.0,4.9056,4.9111,4.9,4.9,1543200.0
2007-06-21 14:00:00,8.88,8.9,8.87,8.88,1411400.0,4.9056,4.9166,4.9,4.9056,1411400.0
2007-06-21 14:10:00,8.87,8.88,8.87,8.87,870700.0,4.9,4.9056,4.9,4.9,870700.0
2007-06-21 14:20:00,8.87,8.88,8.85,8.86,318500.0,4.9,4.9056,4.889,4.8945,318500.0
2007-06-21 14:30:00,8.85,8.89,8.85,8.87,567700.0,4.889,4.9111,4.889,4.9,567700.0
2007-06-21 14:40:00,8.87,8.88,8.81,8.82,1421200.0,4.9,4.9056,4.8669,4.8724,1421200.0
2007-06-21 14:50:00,8.83,8.83,8.8,8.82,1221600.0,4.8779,4.8779,4.8614,4.8724,1221600.0
2007-06-21 15:00:00,8.82,8.85,8.81,8.83,1413800.0,4.8724,4.889,4.8669,4.8779,1413800.0
2007-06-21 15:10:00,8.83,8.86,8.82,8.85,457400.0,4.8779,4.8945,4.8724,4.889,457400.0
2007-06-21 15:20:00,8.85,8.85,8.84,8.85,278100.0,4.889,4.889,4.8835,4.889,278100.0
2007-06-21 15:30:00,8.85,8.85,8.84,8.84,249000.0,4.889,4.889,4.8835,4.8835,249000.0
2007-06-21 15:40:00,8.84,8.85,8.82,8.83,773100.0,4.8835,4.889,4.8724,4.8779,773100.0
2007-06-21 15:50:00,8.83,8.91,8.82,8.91,3212500.0,4.8779,4.9221,4.8724,4.9221,3212500.0
2007-06-22 09:30:00,8.8,8.93,8.78,8.9,3082300.0,4.8614,4.9332,4.8503,4.9166,3082300.0
2007-06-22 09:40:00,8.9,8.92,8.84,8.9,1395400.0,4.9166,4.9276,4.8835,4.9166,1395400.0
2007-06-22 09:50:00,8.89,8.92,8.86,8.9,1904700.0,4.9111,4.9276,4.8945,4.9166,1904700.0
2007-06-22 10:00:00,8.9,8.92,8.88,8.91,2429300.0,4.9166,4.9276,4.9056,4.9221,2429300.0
2007-06-22 10:10:00,8.91,8.91,8.88,8.9,1280100.0,4.9221,4.9221,4.9056,4.9166,1280100.0
2007-06-22 10:20:00,8.9,8.93,8.88,8.9,2178400.0,4.9166,4.9332,4.9056,4.9166,2178400.0
2007-06-22 10:30:00,8.9,8.94,8.89,8.94,1739600.0,4.9166,4.9387,4.9111,4.9387,1739600.0
2007-06-22 10:40:00,8.94,9.0,8.94,8.99,2882500.0,4.9387,4.9718,4.9387,4.9663,2882500.0
2007-06-22 10:50:00,9.0,9.1,8.99,9.09,7962400.0,4.9718,5.0271,4.9663,5.0216,7962400.0
2007-06-22 11:00:00,9.1,9.12,9.05,9.11,3828100.0,5.0271,5.0381,4.9995,5.0326,3828100.0
2007-06-22 11:10:00,9.11,9.22,9.1,9.2,6442100.0,5.0326,5.0934,5.0271,5.0823,6442100.0
2007-06-22 11:20:00,9.2,9.23,9.13,9.22,5461600.0,5.0823,5.0989,5.0437,5.0934,5461600.0
2007-06-22 11:30:00,9.21,9.22,9.12,9.15,2903000.0,5.0879,5.0934,5.0381,5.0547,2903000.0
2007-06-22 11:40:00,9.15,9.15,9.09,9.11,1492300.0,5.0547,5.0547,5.0216,5.0326,1492300.0
2007-06-22 11:50:00,9.12,9.14,9.09,9.11,2346300.0,5.0381,5.0492,5.0216,5.0326,2346300.0
2007-06-22 12:00:00,9.1,9.15,9.1,9.12,1047300.0,5.0271,5.0547,5.0271,5.0381,1047300.0
2007-06-22 12:10:00,9.11,9.15,9.09,9.09,1351900.0,5.0326,5.0547,5.0216,5.0216,1351900.0
2007-06-22 12:20:00,9.1,9.1,9.03,9.03,2540300.0,5.0271,5.0271,4.9884,4.9884,2540300.0
2007-06-22 12:30:00,9.03,9.1,9.01,9.07,3304500.0,4.9884,5.0271,4.9774,5.0105,3304500.0
2007-06-22 12:40:00,9.08,9.1,9.04,9.09,1334000.0,5.016,5.0271,4.9939,5.0216,1334000.0
2007-06-22 12:50:00,9.09,9.11,9.04,9.06,718200.0,5.0216,5.0326,4.9939,5.005,718200.0
2007-06-22 13:00:00,9.07,9.08,9.01,9.02,759700.0,5.0105,5.016,4.9774,4.9829,759700.0
2007-06-22 13:10:00,9.03,9.05,8.99,9.05,1015800.0,4.9884,4.9995,4.9663,4.9995,1015800.0
2007-06-22 13:20:00,9.04,9.09,9.02,9.07,771200.0,4.9939,5.0216,4.9829,5.0105,771200.0
2007-06-22 13:30:00,9.07,9.11,9.04,9.1,759100.0,5.0105,5.0326,4.9939,5.0271,759100.0
2007-06-22 13:40:00,9.1,9.12,9.09,9.1,549500.0,5.0271,5.0381,5.0216,5.0271,549500.0
2007-06-22 13:50:00,9.09,9.1,9.04,9.07,1279000.0,5.0216,5.0271,4.9939,5.0105,1279000.0
2007-06-22 14:00:00,9.07,9.1,9.05,9.08,801800.0,5.0105,5.0271,4.9995,5.016,801800.0
2007-06-22 14:10:00,9.08,9.12,9.07,9.11,983000.0,5.016,5.0381,5.0105,5.0326,983000.0
2007-06-22 14:20:00,9.12,9.15,9.11,9.15,790400.0,5.0381,5.0547,5.0326,5.0547,790400.0
2007-06-22 14:30:00,9.14,9.15,9.13,9.15,586700.0,5.0492,5.0547,5.0437,5.0547,586700.0
2007-06-22 14:40:00,9.14,9.15,9.13,9.14,717900.0,5.0492,5.0547,5.0437,5.0492,717900.0
2007-06-22 14:50:00,9.14,9.15,9.12,9.14,741200.0,5.0492,5.0547,5.0381,5.0492,741200.0
2007-06-22 15:00:00,9.14,9.18,9.14,9.15,1247900.0,5.0492,5.0713,5.0492,5.0547,1247900.0
2007-06-22 15:10:00,9.15,9.18,9.15,9.16,682300.0,5.0547,5.0713,5.0547,5.0602,682300.0
2007-06-22 15:20:00,9.15,9.16,9.13,9.13,571200.0,5.0547,5.0602,5.0437,5.0437,571200.0
2007-06-22 15:30:00,9.13,9.17,9.13,9.16,913900.0,5.0437,5.0658,5.0437,5.0602,913900.0
2007-06-22 15:40:00,9.17,9.18,9.11,9.18,2028400.0,5.0658,5.0713,5.0326,5.0713,2028400.0
2007-06-22 15:50:00,9.18,9.19,9.14,9.15,1902100.0,5.0713,5.0768,5.0492,5.0547,1902100.0
2007-06-25 09:30:00,9.24,9.37,9.21,9.28,3753400.0,5.1044,5.1762,5.0879,5.1265,3753400.0
2007-06-25 09:40:00,9.28,9.32,9.2,9.23,2937200.0,5.1265,5.1486,5.0823,5.0989,2937200.0
2007-06-25 09:50:00,9.22,9.29,9.2,9.23,2644000.0,5.0934,5.132,5.0823,5.0989,2644000.0
2007-06-25 10:00:00,9.24,9.28,9.23,9.25,1818700.0,5.1044,5.1265,5.0989,5.1099,1818700.0
2007-06-25 10:10:00,9.26,9.29,9.24,9.27,3280200.0,5.1155,5.132,5.1044,5.121,3280200.0
2007-06-25 10:20:00,9.27,9.29,9.26,9.27,1367300.0,5.121,5.132,5.1155,5.121,1367300.0
2007-06-25 10:30:00,9.28,9.28,9.23,9.25,3244100.0,5.1265,5.1265,5.0989,5.1099,3244100.0
2007-06-25 10:40:00,9.26,9.27,9.25,9.27,579400.0,5.1155,5.121,5.1099,5.121,579400.0
2007-06-25 10:50:00,9.27,9.28,9.23,9.27,1381100.0,5.121,5.1265,5.0989,5.121,1381100.0
2007-06-25 11:00:00,9.27,9.28,9.26,9.27,597700.0,5.121,5.1265,5.1155,5.121,597700.0
2007-06-25 11:10:00,9.26,9.3,9.26,9.28,1487300.0,5.1155,5.1376,5.1155,5.1265,1487300.0
2007-06-25 11:20:00,9.28,9.31,9.28,9.3,1852200.0,5.1265,5.1431,5.1265,5.1376,1852200.0
2007-06-25 11:30:00,9.29,9.3,9.27,9.27,783400.0,5.132,5.1376,5.121,5.121,783400.0
2007-06-25 11:40:00,9.28,9.29,9.27,9.27,654900.0,5.1265,5.132,5.121,5.121,654900.0
2007-06-25 11:50:00,9.27,9.28,9.25,9.26,907800.0,5.121,5.1265,5.1099,5.1155,907800.0
2007-06-25 12:00:00,9.25,9.26,9.24,9.26,512400.0,5.1099,5.1155,5.1044,5.1155,512400.0
2007-06-25 12:10:00,9.26,9.26,9.23,9.24,594700.0,5.1155,5.1155,5.0989,5.1044,594700.0
2007-06-25 12:20:00,9.24,9.25,9.22,9.24,1039600.0,5.1044,5.1099,5.0934,5.1044,1039600.0
2007-06-25 12:30:00,9.23,9.26,9.23,9.26,447300.0,5.0989,5.1155,5.0989,5.1155,447300.0
2007-06-25 12:40:00,9.25,9.26,9.25,9.26,220900.0,5.1099,5.1155,5.1099,5.1155,220900.0
2007-06-25 12:50:00,9.25,9.28,9.23,9.24,1133300.0,5.1099,5.1265,5.0989,5.1044,1133300.0
2007-06-25 13:00:00,9.24,9.27,9.23,9.26,911400.0,5.1044,5.121,5.0989,5.1155,911400.0
2007-06-25 13:10:00,9.25,9.26,9.25,9.25,640900.0,5.1099,5.1155,5.1099,5.1099,640900.0
2007-06-25 13:20:00,9.25,9.26,9.23,9.23,601700.0,5.1099,5.1155,5.0989,5.0989,601700.0
2007-06-25 13:30:00,9.23,9.25,9.23,9.24,755300.0,5.0989,5.1099,5.0989,5.1044,755300.0
2007-06-25 13:40:00,9.24,9.25,9.24,9.25,331600.0,5.1044,5.1099,5.1044,5.1099,331600.0
2007-06-25 13:50:00,9.25,9.25,9.23,9.24,606300.0,5.1099,5.1099,5.0989,5.1044,606300.0
2007-06-25 14:00:00,9.24,9.25,9.2,9.2,489500.0,5.1044,5.1099,5.0823,5.0823,489500.0
2007-06-25 14:10:00,9.21,9.21,9.17,9.17,1403400.0,5.0879,5.0879,5.0658,5.0658,1403400.0
2007-06-25 14:20:00,9.17,9.18,9.15,9.15,1418600.0,5.0658,5.0713,5.0547,5.0547,1418600.0
2007-06-25 14:30:00,9.15,9.15,9.07,9.1,2216700.0,5.0547,5.0547,5.0105,5.0271,2216700.0
2007-06-25 14:40:00,9.1,9.1,9.01,9.02,1454400.0,5.0271,5.0271,4.9774,4.9829,1454400.0
2007-06-25 14:50:00,9.01,9.05,9.0,9.0,1183700.0,4.9774,4.9995,4.9718,4.9718,1183700.0
2007-06-25 15:00:00,9.01,9.03,8.98,9.01,2312100.0,4.9774,4.9884,4.9608,4.9774,2312100.0
2007-06-25 15:10:00,9.02,9.45,9.0,9.02,689100.0,4.9829,5.2204,4.9718,4.9829,689100.0
2007-06-25 15:20:00,9.02,9.05,9.01,9.04,1085300.0,4.9829,4.9995,4.9774,4.9939,1085300.0
2007-06-25 15:30:00,9.03,9.06,9.03,9.04,887200.0,4.9884,5.005,4.9884,4.9939,887200.0
2007-06-25 15:40:00,9.04,9.05,9.01,9.01,927600.0,4.9939,4.9995,4.9774,4.9774,927600.0
2007-06-25 15:50:00,9.01,9.05,9.01,9.03,1846000.0,4.9774,4.9995,4.9774,4.9884,1846000.0
2007-06-26 09:30:00,9.09,9.15,9.08,9.11,966400.0,5.0216,5.0547,5.016,5.0326,966400.0
2007-06-26 09:40:00,9.11,9.13,9.07,9.09,996900.0,5.0326,5.0437,5.0105,5.0216,996900.0
2007-06-26 09:50:00,9.09,9.1,9.03,9.03,1863300.0,5.0216,5.0271,4.9884,4.9884,1863300.0
2007-06-26 10:00:00,9.04,9.1,9.03,9.05,1298500.0,4.9939,5.0271,4.9884,4.9995,1298500.0
2007-06-26 10:10:00,9.06,9.08,9.01,9.02,1395700.0,5.005,5.016,4.9774,4.9829,1395700.0
2007-06-26 10:20:00,9.01,9.03,9.0,9.0,787200.0,4.9774,4.9884,4.9718,4.9718,787200.0
2007-06-26 10:30:00,9.0,9.02,8.95,9.02,1667900.0,4.9718,4.9829,4.9442,4.9829,1667900.0
2007-06-26 10:40:00,9.02,9.05,8.98,9.03,709500.0,4.9829,4.9995,4.9608,4.9884,709500.0
2007-06-26 10:50:00,9.03,9.04,9.01,9.02,694200.0,4.9884,4.9939,4.9774,4.9829,694200.0
2007-06-26 11:00:00,9.02,9.02,9.0,9.01,531600.0,4.9829,4.9829,4.9718,4.9774,531600.0
2007-06-26 11:10:00,9.0,9.02,9.0,9.01,375000.0,4.9718,4.9829,4.9718,4.9774,375000.0
2007-06-26 11:20:00,9.0,9.02,8.98,8.99,1120100.0,4.9718,4.9829,4.9608,4.9663,1120100.0
2007-06-26 11:30:00,8.99,9.03,8.98,9.01,859200.0,4.9663,4.9884,4.9608,4.9774,859200.0
2007-06-26 11:40:00,9.01,9.02,9.0,9.01,422600.0,4.9774,4.9829,4.9718,4.9774,422600.0
2007-06-26 11:50:00,9.01,9.03,9.0,9.02,1971700.0,4.9774,4.9884,4.9718,4.9829,1971700.0
2007-06-26 12:00:00,9.03,9.05,9.0,9.04,1250600.0,4.9884,4.9995,4.9718,4.9939,1250600.0
2007-06-26 12:10:00,9.03,9.03,9.0,9.02,834100.0,4.9884,4.9884,4.9718,4.9829,834100.0
2007-06-26 12:20:00,9.01,9.03,9.01,9.01,268000.0,4.9774,4.9884,4.9774,4.9774,268000.0
2007-06-26 12:30:00,9.01,9.02,9.0,9.01,439300.0,4.9774,4.9829,4.9718,4.9774,439300.0
2007-06-26 12:40:00,9.01,9.02,9.0,9.0,249000.0,4.9774,4.9829,4.9718,4.9718,249000.0
2007-06-26 12:50:00,9.01,9.01,9.0,9.0,126600.0,4.9774,4.9774,4.9718,4.9718,126600.0
2007-06-26 13:00:00,9.0,9.01,9.0,9.0,442600.0,4.9718,4.9774,4.9718,4.9718,442600.0
2007-06-26 13:10:00,9.01,9.01,9.0,9.0,138700.0,4.9774,4.9774,4.9718,4.9718,138700.0
2007-06-26 13:20:00,9.01,9.02,9.01,9.02,267100.0,4.9774,4.9829,4.9774,4.9829,267100.0
2007-06-26 13:30:00,9.01,9.02,9.0,9.0,228600.0,4.9774,4.9829,4.9718,4.9718,228600.0
2007-06-26 13:40:00,9.0,9.01,9.0,9.0,312400.0,4.9718,4.9774,4.9718,4.9718,312400.0
2007-06-26 13:50:00,9.01,9.02,9.0,9.01,495600.0,4.9774,4.9829,4.9718,4.9774,495600.0
2007-06-26 14:00:00,9.01,9.02,9.0,9.0,324500.0,4.9774,4.9829,4.9718,4.9718,324500.0
2007-06-26 14:10:00,9.0,9.01,9.0,9.0,143300.0,4.9718,4.9774,4.9718,4.9718,143300.0
2007-06-26 14:20:00,9.01,9.01,8.98,8.99,605500.0,4.9774,4.9774,4.9608,4.9663,605500.0
2007-06-26 14:30:00,8.99,9.01,8.98,8.99,2519100.0,4.9663,4.9774,4.9608,4.9663,2519100.0
2007-06-26 14:40:00,8.98,8.99,8.98,8.99,465700.0,4.9608,4.9663,4.9608,4.9663,465700.0
2007-06-26 14:50:00,8.99,9.01,8.95,8.97,894700.0,4.9663,4.9774,4.9442,4.9553,894700.0
2007-06-26 15:00:00,8.98,8.98,8.96,8.96,456600.0,4.9608,4.9608,4.9497,4.9497,456600.0
2007-06-26 15:10:00,8.96,9.0,8.95,8.99,1219800.0,4.9497,4.9718,4.9442,4.9663,1219800.0
2007-06-26 15:20:00,8.99,9.02,8.98,8.99,871700.0,4.9663,4.9829,4.9608,4.9663,871700.0
2007-06-26 15:30:00,8.99,9.02,8.99,8.99,1628300.0,4.9663,4.9829,4.9663,4.9663,1628300.0
2007-06-26 15:40:00,8.99,9.0,8.97,8.98,894100.0,4.9663,4.9718,4.9553,4.9608,894100.0
2007-06-26 15:50:00,8.97,8.98,8.96,8.96,1305100.0,4.9553,4.9608,4.9497,4.9497,1305100.0
2007-06-27 09:30:00,8.97,8.97,8.88,8.88,4610600.0,4.9553,4.9553,4.9056,4.9056,4610600.0
2007-06-27 09:40:00,8.88,8.92,8.86,8.9,1615200.0,4.9056,4.9276,4.8945,4.9166,1615200.0
2007-06-27 09:50:00,8.9,8.93,8.89,8.89,666400.0,4.9166,4.9332,4.9111,4.9111,666400.0
2007-06-27 10:00:00,8.89,8.94,8.89,8.92,945600.0,4.9111,4.9387,4.9111,4.9276,945600.0
2007-06-27 10:10:00,8.92,8.95,8.91,8.94,908400.0,4.9276,4.9442,4.9221,4.9387,908400.0
2007-06-27 10:20:00,8.95,8.98,8.92,8.97,869400.0,4.9442,4.9608,4.9276,4.9553,869400.0
2007-06-27 10:30:00,8.97,9.03,8.97,9.02,2620600.0,4.9553,4.9884,4.9553,4.9829,2620600.0
2007-06-27 10:40:00,9.02,9.07,9.02,9.05,1974100.0,4.9829,5.0105,4.9829,4.9995,1974100.0
2007-06-27 10:50:00,9.06,9.06,9.02,9.03,1833100.0,5.005,5.005,4.9829,4.9884,1833100.0
2007-06-27 11:00:00,9.03,9.07,9.03,9.06,655300.0,4.9884,5.0105,4.9884,5.005,655300.0
2007-06-27 11:10:00,9.06,9.19,9.06,9.14,4015400.0,5.005,5.0768,5.005,5.0492,4015400.0
2007-06-27 11:20:00,9.14,9.14,9.06,9.08,1639500.0,5.0492,5.0492,5.005,5.016,1639500.0
2007-06-27 11:30:00,9.07,9.08,9.06,9.07,672600.0,5.0105,5.016,5.005,5.0105,672600.0
2007-06-27 11:40:00,9.07,9.09,9.06,9.09,610500.0,5.0105,5.0216,5.005,5.0216,610500.0
2007-06-27 11:50:00,9.08,9.11,9.08,9.1,427400.0,5.016,5.0326,5.016,5.0271,427400.0
2007-06-27 12:00:00,9.1,9.13,9.09,9.13,513100.0,5.0271,5.0437,5.0216,5.0437,513100.0
2007-06-27 12:10:00,9.13,9.13,9.1,9.1,546400.0,5.0437,5.0437,5.0271,5.0271,546400.0
2007-06-27 12:20:00,9.1,9.11,9.1,9.1,419000.0,5.0271,5.0326,5.0271,5.0271,419000.0
2007-06-27 12:30:00,9.1,9.11,9.1,9.1,383200.0,5.0271,5.0326,5.0271,5.0271,383200.0
2007-06-27 12:40:00,9.1,9.12,9.09,9.11,669400.0,5.0271,5.0381,5.0216,5.0326,669400.0
2007-06-27 12:50:00,9.11,9.11,9.1,9.11,203200.0,5.0326,5.0326,5.0271,5.0326,203200.0
2007-06-27 13:00:00,9.1,9.11,9.1,9.11,228600.0,5.0271,5.0326,5.0271,5.0326,228600.0
2007-06-27 13:10:00,9.1,9.11,9.09,9.11,540100.0,5.0271,5.0326,5.0216,5.0326,540100.0
2007-06-27 13:20:00,9.11,9.11,9.1,9.1,124400.0,5.0326,5.0326,5.0271,5.0271,124400.0
2007-06-27 13:30:00,9.1,9.11,9.1,9.1,343000.0,5.0271,5.0326,5.0271,5.0271,343000.0
2007-06-27 13:40:00,9.11,9.17,9.1,9.16,1281200.0,5.0326,5.0658,5.0271,5.0602,1281200.0
2007-06-27 13:50:00,9.17,9.18,9.16,9.17,529700.0,5.0658,5.0713,5.0602,5.0658,529700.0
2007-06-27 14:00:00,9.18,9.18,9.17,9.17,316600.0,5.0713,5.0713,5.0658,5.0658,316600.0
2007-06-27 14:10:00,9.17,9.19,9.16,9.17,1181200.0,5.0658,5.0768,5.0602,5.0658,1181200.0
2007-06-27 14:20:00,9.18,9.23,9.18,9.22,1551700.0,5.0713,5.0989,5.0713,5.0934,1551700.0
2007-06-27 14:30:00,9.22,9.22,9.08,9.21,540400.0,5.0934,5.0934,5.016,5.0879,540400.0
2007-06-27 14:40:00,9.21,9.21,9.2,9.2,748100.0,5.0879,5.0879,5.0823,5.0823,748100.0
2007-06-27 14:50:00,9.2,9.22,9.2,9.22,568200.0,5.0823,5.0934,5.0823,5.0934,568200.0
2007-06-27 15:00:00,9.21,9.25,9.2,9.24,1949400.0,5.0879,5.1099,5.0823,5.1044,1949400.0
2007-06-27 15:10:00,9.25,9.25,9.21,9.23,1295500.0,5.1099,5.1099,5.0879,5.0989,1295500.0
2007-06-27 15:20:00,9.23,9.25,9.23,9.24,571600.0,5.0989,5.1099,5.0989,5.1044,571600.0
2007-06-27 15:30:00,9.23,9.25,9.23,9.25,676600.0,5.0989,5.1099,5.0989,5.1099,676600.0
2007-06-27 15:40:00,9.25,9.3,9.24,9.28,3116600.0,5.1099,5.1376,5.1044,5.1265,3116600.0
2007-06-27 15:50:00,9.28,9.32,9.27,9.3,2380500.0,5.1265,5.1486,5.121,5.1376,2380500.0
2007-06-28 09:30:00,9.34,9.56,9.32,9.44,6701700.0,5.1597,5.2812,5.1486,5.2149,6701700.0
2007-06-28 09:40:00,9.43,9.53,9.41,9.51,3455900.0,5.2094,5.2646,5.1983,5.2536,3455900.0
2007-06-28 09:50:00,9.51,9.53,9.49,9.5,1833000.0,5.2536,5.2646,5.2425,5.2481,1833000.0
2007-06-28 10:00:00,9.5,9.5,9.48,9.49,1829100.0,5.2481,5.2481,5.237,5.2425,1829100.0
2007-06-28 10:10:00,9.49,9.51,9.48,9.5,1419600.0,5.2425,5.2536,5.237,5.2481,1419600.0
2007-06-28 10:20:00,9.49,9.52,9.46,9.47,2960200.0,5.2425,5.2591,5.226,5.2315,2960200.0
2007-06-28 10:30:00,9.46,9.51,9.45,9.5,2190800.0,5.226,5.2536,5.2204,5.2481,2190800.0
2007-06-28 10:40:00,9.5,9.51,9.47,9.48,4198400.0,5.2481,5.2536,5.2315,5.237,4198400.0
2007-06-28 10:50:00,9.48,9.49,9.46,9.49,4534800.0,5.237,5.2425,5.226,5.2425,4534800.0
2007-06-28 11:00:00,9.48,9.5,9.44,9.45,2483700.0,5.237,5.2481,5.2149,5.2204,2483700.0
2007-06-28 11:10:00,9.45,9.49,9.45,9.48,810500.0,5.2204,5.2425,5.2204,5.237,810500.0
2007-06-28 11:20:00,9.48,9.53,9.47,9.51,1207100.0,5.237,5.2646,5.2315,5.2536,1207100.0
2007-06-28 11:30:00,9.51,9.53,9.51,9.52,694400.0,5.2536,5.2646,5.2536,5.2591,694400.0
2007-06-28 11:40:00,9.52,9.59,9.52,9.57,4138400.0,5.2591,5.2978,5.2591,5.2867,4138400.0
2007-06-28 11:50:00,9.56,9.58,9.55,9.57,2626100.0,5.2812,5.2922,5.2757,5.2867,2626100.0
2007-06-28 12:00:00,9.57,9.6,9.57,9.59,1965800.0,5.2867,5.3033,5.2867,5.2978,1965800.0
2007-06-28 12:10:00,9.59,9.6,9.58,9.58,1018700.0,5.2978,5.3033,5.2922,5.2922,1018700.0
2007-06-28 12:20:00,9.58,9.59,9.51,9.58,657400.0,5.2922,5.2978,5.2536,5.2922,657400.0
2007-06-28 12:30:00,9.57,9.61,9.57,9.6,1133100.0,5.2867,5.3088,5.2867,5.3033,1133100.0
2007-06-28 12:40:00,9.61,9.62,9.6,9.6,449600.0,5.3088,5.3143,5.3033,5.3033,449600.0
2007-06-28 12:50:00,9.6,9.61,9.6,9.61,225200.0,5.3033,5.3088,5.3033,5.3088,225200.0
2007-06-28 13:00:00,9.6,9.61,9.58,9.6,2736300.0,5.3033,5.3088,5.2922,5.3033,2736300.0
2007-06-28 13:10:00,9.61,9.62,9.6,9.62,1472600.0,5.3088,5.3143,5.3033,5.3143,1472600.0
2007-06-28 13:20:00,9.62,9.62,9.6,9.6,645800.0,5.3143,5.3143,5.3033,5.3033,645800.0
2007-06-28 13:30:00,9.61,9.61,9.6,9.61,164600.0,5.3088,5.3088,5.3033,5.3088,164600.0
2007-06-28 13:40:00,9.61,9.61,9.6,9.61,872200.0,5.3088,5.3088,5.3033,5.3088,872200.0
2007-06-28 13:50:00,9.6,9.63,9.6,9.62,1021200.0,5.3033,5.3199,5.3033,5.3143,1021200.0
2007-06-28 14:00:00,9.61,9.62,9.59,9.6,371600.0,5.3088,5.3143,5.2978,5.3033,371600.0
2007-06-28 14:10:00,9.61,9.64,9.59,9.64,1061000.0,5.3088,5.3254,5.2978,5.3254,1061000.0
2007-06-28 14:20:00,9.64,9.65,9.61,9.64,957400.0,5.3254,5.3309,5.3088,5.3254,957400.0
2007-06-28 14:30:00,9.63,9.64,9.59,9.6,1100500.0,5.3199,5.3254,5.2978,5.3033,1100500.0
2007-06-28 14:40:00,9.61,9.62,9.59,9.59,1821000.0,5.3088,5.3143,5.2978,5.2978,1821000.0
2007-06-28 14:50:00,9.59,9.61,9.56,9.6,1873200.0,5.2978,5.3088,5.2812,5.3033,1873200.0
2007-06-28 15:00:00,9.61,9.61,9.57,9.57,1089500.0,5.3088,5.3088,5.2867,5.2867,1089500.0
2007-06-28 15:10:00,9.58,9.6,9.57,9.6,618700.0,5.2922,5.3033,5.2867,5.3033,618700.0
2007-06-28 15:20:00,9.6,9.6,9.55,9.55,2456900.0,5.3033,5.3033,5.2757,5.2757,2456900.0
2007-06-28 15:30:00,9.55,9.56,9.54,9.54,819000.0,5.2757,5.2812,5.2702,5.2702,819000.0
2007-06-28 15:40:00,9.53,9.54,9.51,9.51,1806300.0,5.2646,5.2702,5.2536,5.2536,1806300.0
2007-06-28 15:50:00,9.51,9.62,9.47,9.49,2314700.0,5.2536,5.3143,5.2315,5.2425,2314700.0
2007-06-29 09:30:00,9.6,9.7,9.6,9.6,2113600.0,5.3033,5.3585,5.3033,5.3033,2113600.0
2007-06-29 09:40:00,9.61,9.61,9.56,9.58,1381000.0,5.3088,5.3088,5.2812,5.2922,1381000.0
2007-06-29 09:50:00,9.59,9.6,9.58,9.6,891800.0,5.2978,5.3033,5.2922,5.3033,891800.0
2007-06-29 10:00:00,9.59,9.62,9.59,9.59,2019300.0,5.2978,5.3143,5.2978,5.2978,2019300.0
2007-06-29 10:10:00,9.6,9.6,9.59,9.59,962700.0,5.3033,5.3033,5.2978,5.2978,962700.0
2007-06-29 10:20:00,9.6,9.6,9.57,9.58,393000.0,5.3033,5.3033,5.2867,5.2922,393000.0
2007-06-29 10:30:00,9.57,9.61,9.55,9.58,1279400.0,5.2867,5.3088,5.2757,5.2922,1279400.0
2007-06-29 10:40:00,9.58,9.6,9.58,9.6,1407400.0,5.2922,5.3033,5.2922,5.3033,1407400.0
2007-06-29 10:50:00,9.59,9.6,9.57,9.58,297100.0,5.2978,5.3033,5.2867,5.2922,297100.0
2007-06-29 11:00:00,9.57,9.58,9.57,9.58,593100.0,5.2867,5.2922,5.2867,5.2922,593100.0
2007-06-29 11:10:00,9.57,9.58,9.54,9.54,1694200.0,5.2867,5.2922,5.2702,5.2702,1694200.0
2007-06-29 11:20:00,9.54,9.56,9.5,9.52,1768800.0,5.2702,5.2812,5.2481,5.2591,1768800.0
2007-06-29 11:30:00,9.51,9.52,9.49,9.51,1202700.0,5.2536,5.2591,5.2425,5.2536,1202700.0
2007-06-29 11:40:00,9.5,9.55,9.5,9.53,1532000.0,5.2481,5.2757,5.2481,5.2646,1532000.0
2007-06-29 11:50:00,9.54,9.56,9.53,9.53,861800.0,5.2702,5.2812,5.2646,5.2646,861800.0
2007-06-29 12:00:00,9.54,9.54,9.52,9.54,586700.0,5.2702,5.2702,5.2591,5.2702,586700.0
2007-06-29 12:10:00,9.53,9.59,9.53,9.56,2672800.0,5.2646,5.2978,5.2646,5.2812,2672800.0
2007-06-29 12:20:00,9.56,9.57,9.5,9.51,1301300.0,5.2812,5.2867,5.2481,5.2536,1301300.0
2007-06-29 12:30:00,9.51,9.52,9.48,9.5,999100.0,5.2536,5.2591,5.237,5.2481,999100.0
2007-06-29 12:40:00,9.49,9.51,9.49,9.5,386100.0,5.2425,5.2536,5.2425,5.2481,386100.0
2007-06-29 12:50:00,9.51,9.51,9.5,9.51,155700.0,5.2536,5.2536,5.2481,5.2536,155700.0
2007-06-29 13:00:00,9.5,9.51,9.44,9.44,2237100.0,5.2481,5.2536,5.2149,5.2149,2237100.0
2007-06-29 13:10:00,9.44,9.47,9.37,9.39,6872100.0,5.2149,5.2315,5.1762,5.1873,6872100.0
2007-06-29 13:20:00,9.39,9.47,9.38,9.44,708000.0,5.1873,5.2315,5.1818,5.2149,708000.0
2007-06-29 13:30:00,9.44,9.51,9.44,9.48,835800.0,5.2149,5.2536,5.2149,5.237,835800.0
2007-06-29 13:40:00,9.48,9.49,9.46,9.46,475100.0,5.237,5.2425,5.226,5.226,475100.0
2007-06-29 13:50:00,9.46,9.48,9.44,9.46,459000.0,5.226,5.237,5.2149,5.226,459000.0
2007-06-29 14:00:00,9.46,9.47,9.43,9.43,414200.0,5.226,5.2315,5.2094,5.2094,414200.0
2007-06-29 14:10:00,9.43,9.44,9.4,9.42,651600.0,5.2094,5.2149,5.1928,5.2039,651600.0
2007-06-29 14:20:00,9.42,9.44,9.4,9.42,522700.0,5.2039,5.2149,5.1928,5.2039,522700.0
2007-06-29 14:30:00,9.41,9.42,9.39,9.39,359400.0,5.1983,5.2039,5.1873,5.1873,359400.0
2007-06-29 14:40:00,9.39,9.42,9.39,9.4,712000.0,5.1873,5.2039,5.1873,5.1928,712000.0
2007-06-29 14:50:00,9.4,9.41,9.39,9.39,312200.0,5.1928,5.1983,5.1873,5.1873,312200.0
2007-06-29 15:00:00,9.39,9.42,9.37,9.38,925500.0,5.1873,5.2039,5.1762,5.1818,925500.0
2007-06-29 15:10:00,9.38,9.38,9.34,9.34,526400.0,5.1818,5.1818,5.1597,5.1597,526400.0
2007-06-29 15:20:00,9.34,9.35,9.33,9.34,758200.0,5.1597,5.1652,5.1541,5.1597,758200.0
2007-06-29 15:30:00,9.34,9.37,9.33,9.37,891800.0,5.1597,5.1762,5.1541,5.1762,891800.0
2007-06-29 15:40:00,9.37,9.42,9.36,9.4,1565200.0,5.1762,5.2039,5.1707,5.1928,1565200.0
2007-06-29 15:50:00,9.41,9.43,9.4,9.42,2337900.0,5.1983,5.2094,5.1928,5.2039,2337900.0
2007-07-02 09:30:00,9.57,9.59,9.48,9.51,1098100.0,5.2867,5.2978,5.237,5.2536,1098100.0
2007-07-02 09:40:00,9.51,9.52,9.43,9.46,1136100.0,5.2536,5.2591,5.2094,5.226,1136100.0
2007-07-02 09:50:00,9.46,9.5,9.45,9.49,937500.0,5.226,5.2481,5.2204,5.2425,937500.0
2007-07-02 10:00:00,9.49,9.51,9.49,9.51,647300.0,5.2425,5.2536,5.2425,5.2536,647300.0
2007-07-02 10:10:00,9.51,9.51,9.5,9.5,253200.0,5.2536,5.2536,5.2481,5.2481,253200.0
2007-07-02 10:20:00,9.5,9.51,9.5,9.5,202700.0,5.2481,5.2536,5.2481,5.2481,202700.0
2007-07-02 10:30:00,9.51,9.53,9.5,9.53,1179400.0,5.2536,5.2646,5.2481,5.2646,1179400.0
2007-07-02 10:40:00,9.52,9.53,9.52,9.52,822300.0,5.2591,5.2646,5.2591,5.2591,822300.0
2007-07-02 10:50:00,9.53,9.53,9.52,9.53,177800.0,5.2646,5.2646,5.2591,5.2646,177800.0
2007-07-02 11:00:00,9.53,9.55,9.53,9.55,554200.0,5.2646,5.2757,5.2646,5.2757,554200.0
2007-07-02 11:10:00,9.55,9.55,9.54,9.55,256600.0,5.2757,5.2757,5.2702,5.2757,256600.0
2007-07-02 11:20:00,9.55,9.55,9.53,9.54,465600.0,5.2757,5.2757,5.2646,5.2702,465600.0
2007-07-02 11:30:00,9.54,9.54,9.53,9.53,182400.0,5.2702,5.2702,5.2646,5.2646,182400.0
2007-07-02 11:40:00,9.54,9.54,9.53,9.54,403500.0,5.2702,5.2702,5.2646,5.2702,403500.0
2007-07-02 11:50:00,9.54,9.57,9.53,9.57,511800.0,5.2702,5.2867,5.2646,5.2867,511800.0
2007-07-02 12:00:00,9.57,9.57,9.56,9.56,167200.0,5.2867,5.2867,5.2812,5.2812,167200.0
2007-07-02 12:10:00,9.56,9.6,9.56,9.56,1130000.0,5.2812,5.3033,5.2812,5.2812,1130000.0
2007-07-02 12:20:00,9.56,9.57,9.56,9.57,255000.0,5.2812,5.2867,5.2812,5.2867,255000.0
2007-07-02 12:30:00,9.57,9.57,9.54,9.55,278400.0,5.2867,5.2867,5.2702,5.2757,278400.0
2007-07-02 12:40:00,9.55,9.55,9.54,9.55,88100.0,5.2757,5.2757,5.2702,5.2757,88100.0
2007-07-02 12:50:00,9.55,9.55,9.54,9.54,171100.0,5.2757,5.2757,5.2702,5.2702,171100.0
2007-07-02 13:00:00,9.54,9.55,9.54,9.55,118500.0,5.2702,5.2757,5.2702,5.2757,118500.0
2007-07-02 13:10:00,9.55,9.55,9.54,9.54,152300.0,5.2757,5.2757,5.2702,5.2702,152300.0
2007-07-02 13:20:00,9.54,9.55,9.54,9.55,110900.0,5.2702,5.2757,5.2702,5.2757,110900.0
2007-07-02 13:30:00,9.55,9.57,9.54,9.57,878200.0,5.2757,5.2867,5.2702,5.2867,878200.0
2007-07-02 13:40:00,9.56,9.59,9.56,9.59,646500.0,5.2812,5.2978,5.2812,5.2978,646500.0
2007-07-02 13:50:00,9.58,9.59,9.57,9.58,604500.0,5.2922,5.2978,5.2867,5.2922,604500.0
2007-07-02 14:00:00,9.58,9.59,9.58,9.59,780800.0,5.2922,5.2978,5.2922,5.2978,780800.0
2007-07-02 14:10:00,9.59,9.59,9.58,9.58,341400.0,5.2978,5.2978,5.2922,5.2922,341400.0
2007-07-02 14:20:00,9.59,9.6,9.58,9.59,1000200.0,5.2978,5.3033,5.2922,5.2978,1000200.0
2007-07-02 14:30:00,9.6,9.61,9.59,9.6,695100.0,5.3033,5.3088,5.2978,5.3033,695100.0
2007-07-02 14:40:00,9.61,9.61,9.59,9.6,707100.0,5.3088,5.3088,5.2978,5.3033,707100.0
2007-07-02 14:50:00,9.6,9.6,9.59,9.6,478600.0,5.3033,5.3033,5.2978,5.3033,478600.0
2007-07-02 15:00:00,9.6,9.61,9.59,9.61,407500.0,5.3033,5.3088,5.2978,5.3088,407500.0
2007-07-02 15:10:00,9.6,9.61,9.59,9.59,627300.0,5.3033,5.3088,5.2978,5.2978,627300.0
2007-07-02 15:20:00,9.59,9.6,9.57,9.58,714400.0,5.2978,5.3033,5.2867,5.2922,714400.0
2007-07-02 15:30:00,9.58,9.61,9.58,9.61,968700.0,5.2922,5.3088,5.2922,5.3088,968700.0
2007-07-02 15:40:00,9.61,9.63,9.6,9.62,1568800.0,5.3088,5.3199,5.3033,5.3143,1568800.0
2007-07-02 15:50:00,9.61,9.64,9.61,9.63,1193600.0,5.3088,5.3254,5.3088,5.3199,1193600.0
2007-07-03 09:30:00,9.48,9.48,9.35,9.39,7384000.0,5.237,5.237,5.1652,5.1873,7384000.0
2007-07-03 09:40:00,9.38,9.4,9.35,9.36,5068800.0,5.1818,5.1928,5.1652,5.1707,5068800.0
2007-07-03 09:50:00,9.36,9.36,9.26,9.32,9942800.0,5.1707,5.1707,5.1155,5.1486,9942800.0
2007-07-03 10:00:00,9.32,9.32,9.3,9.31,6273000.0,5.1486,5.1486,5.1376,5.1431,6273000.0
2007-07-03 10:10:00,9.31,9.32,9.3,9.32,1325800.0,5.1431,5.1486,5.1376,5.1486,1325800.0
2007-07-03 10:20:00,9.32,9.35,9.29,9.31,4366900.0,5.1486,5.1652,5.132,5.1431,4366900.0
2007-07-03 10:30:00,9.31,9.32,9.3,9.3,5774800.0,5.1431,5.1486,5.1376,5.1376,5774800.0
2007-07-03 10:40:00,9.31,9.31,9.3,9.3,898100.0,5.1431,5.1431,5.1376,5.1376,898100.0
2007-07-03 10:50:00,9.3,9.35,9.3,9.35,2657300.0,5.1376,5.1652,5.1376,5.1652,2657300.0
2007-07-03 11:00:00,9.34,9.4,9.34,9.4,2175200.0,5.1597,5.1928,5.1597,5.1928,2175200.0
2007-07-03 11:10:00,9.4,9.42,9.35,9.39,4163100.0,5.1928,5.2039,5.1652,5.1873,4163100.0
2007-07-03 11:20:00,9.39,9.45,9.38,9.44,2667500.0,5.1873,5.2204,5.1818,5.2149,2667500.0
2007-07-03 11:30:00,9.43,9.44,9.42,9.43,1038000.0,5.2094,5.2149,5.2039,5.2094,1038000.0
2007-07-03 11:40:00,9.43,9.43,9.3,9.4,1925000.0,5.2094,5.2094,5.1376,5.1928,1925000.0
2007-07-03 11:50:00,9.39,9.39,9.37,9.39,843400.0,5.1873,5.1873,5.1762,5.1873,843400.0
2007-07-03 12:00:00,9.38,9.43,9.38,9.4,1804400.0,5.1818,5.2094,5.1818,5.1928,1804400.0
2007-07-03 12:10:00,9.4,9.41,9.39,9.4,871800.0,5.1928,5.1983,5.1873,5.1928,871800.0
2007-07-03 12:20:00,9.39,9.4,9.38,9.38,595800.0,5.1873,5.1928,5.1818,5.1818,595800.0
2007-07-03 12:30:00,9.38,9.39,9.38,9.38,629800.0,5.1818,5.1873,5.1818,5.1818,629800.0
2007-07-03 12:40:00,9.39,9.4,9.38,9.4,1042300.0,5.1873,5.1928,5.1818,5.1928,1042300.0
2007-07-03 12:50:00,9.4,9.42,9.39,9.41,1787800.0,5.1928,5.2039,5.1873,5.1983,1787800.0
2007-07-05 09:30:00,9.36,9.36,9.12,9.18,3012900.0,5.1707,5.1707,5.0381,5.0713,3012900.0
2007-07-05 09:40:00,9.18,9.22,9.16,9.16,2328300.0,5.0713,5.0934,5.0602,5.0602,2328300.0
2007-07-05 09:50:00,9.16,9.18,9.15,9.17,1937500.0,5.0602,5.0713,5.0547,5.0658,1937500.0
2007-07-05 10:00:00,9.17,9.2,9.15,9.15,1680500.0,5.0658,5.0823,5.0547,5.0547,1680500.0
2007-07-05 10:10:00,9.15,9.16,9.13,9.13,4963000.0,5.0547,5.0602,5.0437,5.0437,4963000.0
2007-07-05 10:20:00,9.13,9.13,9.06,9.11,3064100.0,5.0437,5.0437,5.005,5.0326,3064100.0
2007-07-05 10:30:00,9.12,9.14,9.11,9.11,1137000.0,5.0381,5.0492,5.0326,5.0326,1137000.0
2007-07-05 10:40:00,9.11,9.16,9.11,9.14,1273000.0,5.0326,5.0602,5.0326,5.0492,1273000.0
2007-07-05 10:50:00,9.15,9.18,9.14,9.16,6919000.0,5.0547,5.0713,5.0492,5.0602,6919000.0
2007-07-05 11:00:00,9.15,9.16,9.15,9.15,1015700.0,5.0547,5.0602,5.0547,5.0547,1015700.0
2007-07-05 11:10:00,9.16,9.16,9.15,9.15,706100.0,5.0602,5.0602,5.0547,5.0547,706100.0
2007-07-05 11:20:00,9.15,9.17,9.13,9.13,1592500.0,5.0547,5.0658,5.0437,5.0437,1592500.0
2007-07-05 11:30:00,9.13,9.15,9.13,9.14,484900.0,5.0437,5.0547,5.0437,5.0492,484900.0
2007-07-05 11:40:00,9.13,9.16,9.13,9.14,910600.0,5.0437,5.0602,5.0437,5.0492,910600.0
2007-07-05 11:50:00,9.2,9.2,9.13,9.14,431800.0,5.0823,5.0823,5.0437,5.0492,431800.0
2007-07-05 12:00:00,9.14,9.14,9.1,9.13,1528700.0,5.0492,5.0492,5.0271,5.0437,1528700.0
2007-07-05 12:10:00,9.12,9.14,9.12,9.13,752800.0,5.0381,5.0492,5.0381,5.0437,752800.0
2007-07-05 12:20:00,9.13,9.14,9.11,9.11,484500.0,5.0437,5.0492,5.0326,5.0326,484500.0
2007-07-05 12:30:00,9.11,9.12,9.08,9.11,1191500.0,5.0326,5.0381,5.016,5.0326,1191500.0
2007-07-05 12:40:00,9.1,9.13,9.1,9.1,1779100.0,5.0271,5.0437,5.0271,5.0271,1779100.0
2007-07-05 12:50:00,9.11,9.12,9.1,9.12,952200.0,5.0326,5.0381,5.0271,5.0381,952200.0
2007-07-05 13:00:00,9.12,9.13,9.09,9.1,789000.0,5.0381,5.0437,5.0216,5.0271,789000.0
2007-07-05 13:10:00,9.09,9.11,9.09,9.1,487000.0,5.0216,5.0326,5.0216,5.0271,487000.0
2007-07-05 13:20:00,9.11,9.12,9.09,9.09,640700.0,5.0326,5.0381,5.0216,5.0216,640700.0
2007-07-05 13:30:00,9.09,9.12,9.09,9.1,819800.0,5.0216,5.0381,5.0216,5.0271,819800.0
2007-07-05 13:40:00,9.1,9.1,9.07,9.1,577900.0,5.0271,5.0271,5.0105,5.0271,577900.0
2007-07-05 13:50:00,9.09,9.12,9.08,9.1,601900.0,5.0216,5.0381,5.016,5.0271,601900.0
2007-07-05 14:00:00,9.1,9.1,9.07,9.1,827000.0,5.0271,5.0271,5.0105,5.0271,827000.0
2007-07-05 14:10:00,9.09,9.12,9.09,9.11,1116700.0,5.0216,5.0381,5.0216,5.0326,1116700.0
2007-07-05 14:20:00,9.1,9.12,9.1,9.11,539500.0,5.0271,5.0381,5.0271,5.0326,539500.0
2007-07-05 14:30:00,9.11,9.12,9.09,9.09,1040100.0,5.0326,5.0381,5.0216,5.0216,1040100.0
2007-07-05 14:40:00,9.1,9.11,9.09,9.11,336900.0,5.0271,5.0326,5.0216,5.0326,336900.0
2007-07-05 14:50:00,9.11,9.11,9.09,9.1,638300.0,5.0326,5.0326,5.0216,5.0271,638300.0
2007-07-05 15:00:00,9.1,9.13,9.09,9.13,1096300.0,5.0271,5.0437,5.0216,5.0437,1096300.0
2007-07-05 15:10:00,9.13,9.15,9.11,9.14,1369800.0,5.0437,5.0547,5.0326,5.0492,1369800.0
2007-07-05 15:20:00,9.13,9.16,9.13,9.16,1884300.0,5.0437,5.0602,5.0437,5.0602,1884300.0
2007-07-05 15:30:00,9.16,9.17,9.12,9.14,1270900.0,5.0602,5.0658,5.0381,5.0492,1270900.0
2007-07-05 15:40:00,9.14,9.17,9.13,9.15,1797000.0,5.0492,5.0658,5.0437,5.0547,1797000.0
2007-07-05 15:50:00,9.16,9.17,9.13,9.15,3569100.0,5.0602,5.0658,5.0437,5.0547,3569100.0
2007-07-06 09:30:00,9.2,9.23,9.18,9.2,2841500.0,5.0823,5.0989,5.0713,5.0823,2841500.0
2007-07-06 09:40:00,9.21,9.21,9.16,9.17,1987300.0,5.0879,5.0879,5.0602,5.0658,1987300.0
2007-07-06 09:50:00,9.17,9.18,9.15,9.16,5160900.0,5.0658,5.0713,5.0547,5.0602,5160900.0
2007-07-06 10:00:00,9.17,9.18,9.15,9.16,1250400.0,5.0658,5.0713,5.0547,5.0602,1250400.0
2007-07-06 10:10:00,9.16,9.18,9.16,9.18,382000.0,5.0602,5.0713,5.0602,5.0713,382000.0
2007-07-06 10:20:00,9.17,9.18,9.16,9.18,481600.0,5.0658,5.0713,5.0602,5.0713,481600.0
2007-07-06 10:30:00,9.17,9.18,9.17,9.18,339500.0,5.0658,5.0713,5.0658,5.0713,339500.0
2007-07-06 10:40:00,9.17,9.18,9.15,9.17,629900.0,5.0658,5.0713,5.0547,5.0658,629900.0
2007-07-06 10:50:00,9.16,9.17,9.15,9.15,401700.0,5.0602,5.0658,5.0547,5.0547,401700.0
2007-07-06 11:00:00,9.15,9.17,9.14,9.15,688300.0,5.0547,5.0658,5.0492,5.0547,688300.0
2007-07-06 11:10:00,9.16,9.16,9.15,9.16,270400.0,5.0602,5.0602,5.0547,5.0602,270400.0
2007-07-06 11:20:00,9.16,9.16,9.15,9.15,1457300.0,5.0602,5.0602,5.0547,5.0547,1457300.0
2007-07-06 11:30:00,9.15,9.16,9.15,9.15,241600.0,5.0547,5.0602,5.0547,5.0547,241600.0
2007-07-06 11:40:00,9.15,9.16,9.15,9.15,471700.0,5.0547,5.0602,5.0547,5.0547,471700.0
2007-07-06 11:50:00,9.15,9.17,9.15,9.17,477600.0,5.0547,5.0658,5.0547,5.0658,477600.0
2007-07-06 12:00:00,9.16,9.17,9.14,9.15,763700.0,5.0602,5.0658,5.0492,5.0547,763700.0
2007-07-06 12:10:00,9.15,9.16,9.13,9.13,412800.0,5.0547,5.0602,5.0437,5.0437,412800.0
2007-07-06 12:20:00,9.13,9.14,9.1,9.11,1150700.0,5.0437,5.0492,5.0271,5.0326,1150700.0
2007-07-06 12:30:00,9.11,9.13,9.11,9.12,620600.0,5.0326,5.0437,5.0326,5.0381,620600.0
2007-07-06 12:40:00,9.12,9.13,9.1,9.1,552500.0,5.0381,5.0437,5.0271,5.0271,552500.0
2007-07-06 12:50:00,9.11,9.13,9.1,9.11,1130200.0,5.0326,5.0437,5.0271,5.0326,1130200.0
2007-07-06 13:00:00,9.11,9.11,9.09,9.1,422200.0,5.0326,5.0326,5.0216,5.0271,422200.0
2007-07-06 13:10:00,9.1,9.1,9.08,9.09,765200.0,5.0271,5.0271,5.016,5.0216,765200.0
2007-07-06 13:20:00,9.09,9.1,9.08,9.09,830300.0,5.0216,5.0271,5.016,5.0216,830300.0
2007-07-06 13:30:00,9.09,9.1,9.08,9.08,428400.0,5.0216,5.0271,5.016,5.016,428400.0
2007-07-06 13:40:00,9.08,9.1,9.08,9.09,183100.0,5.016,5.0271,5.016,5.0216,183100.0
2007-07-06 13:50:00,9.08,9.11,9.08,9.09,627400.0,5.016,5.0326,5.016,5.0216,627400.0
2007-07-06 14:00:00,9.09,9.12,9.08,9.11,542600.0,5.0216,5.0381,5.016,5.0326,542600.0
2007-07-06 14:10:00,9.11,9.13,9.11,9.12,562200.0,5.0326,5.0437,5.0326,5.0381,562200.0
2007-07-06 14:20:00,9.12,9.15,9.11,9.12,859800.0,5.0381,5.0547,5.0326,5.0381,859800.0
2007-07-06 14:30:00,9.11,9.13,9.11,9.12,629300.0,5.0326,5.0437,5.0326,5.0381,629300.0
2007-07-06 14:40:00,9.11,9.13,9.1,9.11,1127300.0,5.0326,5.0437,5.0271,5.0326,1127300.0
2007-07-06 14:50:00,9.12,9.12,9.11,9.11,224800.0,5.0381,5.0381,5.0326,5.0326,224800.0
2007-07-06 15:00:00,9.11,9.12,9.08,9.09,1502100.0,5.0326,5.0381,5.016,5.0216,1502100.0
2007-07-06 15:10:00,9.09,9.11,9.08,9.1,795000.0,5.0216,5.0326,5.016,5.0271,795000.0
2007-07-06 15:20:00,9.1,9.12,9.09,9.12,1115100.0,5.0271,5.0381,5.0216,5.0381,1115100.0
2007-07-06 15:30:00,9.12,9.13,9.11,9.12,986500.0,5.0381,5.0437,5.0326,5.0381,986500.0
2007-07-06 15:40:00,9.12,9.14,9.1,9.11,2486200.0,5.0381,5.0492,5.0271,5.0326,2486200.0
2007-07-06 15:50:00,9.11,9.13,9.1,9.12,1796900.0,5.0326,5.0437,5.0271,5.0381,1796900.0
2007-07-09 09:30:00,9.16,9.24,9.13,9.21,2306100.0,5.0602,5.1044,5.0437,5.0879,2306100.0
2007-07-09 09:40:00,9.21,9.22,9.19,9.2,591600.0,5.0879,5.0934,5.0768,5.0823,591600.0
2007-07-09 09:50:00,9.21,9.21,9.19,9.2,821900.0,5.0879,5.0879,5.0768,5.0823,821900.0
2007-07-09 10:00:00,9.19,9.24,9.19,9.24,976600.0,5.0768,5.1044,5.0768,5.1044,976600.0
2007-07-09 10:10:00,9.23,9.24,9.17,9.19,1831100.0,5.0989,5.1044,5.0658,5.0768,1831100.0
2007-07-09 10:20:00,9.18,9.2,9.16,9.18,2033100.0,5.0713,5.0823,5.0602,5.0713,2033100.0
2007-07-09 10:30:00,9.19,9.2,9.17,9.18,1868700.0,5.0768,5.0823,5.0658,5.0713,1868700.0
2007-07-09 10:40:00,9.18,9.18,9.14,9.14,1640000.0,5.0713,5.0713,5.0492,5.0492,1640000.0
2007-07-09 10:50:00,9.15,9.16,9.12,9.14,2588100.0,5.0547,5.0602,5.0381,5.0492,2588100.0
2007-07-09 11:00:00,9.14,9.15,9.13,9.14,878500.0,5.0492,5.0547,5.0437,5.0492,878500.0
2007-07-09 11:10:00,9.14,9.15,9.13,9.14,1650700.0,5.0492,5.0547,5.0437,5.0492,1650700.0
2007-07-09 11:20:00,9.14,9.16,9.13,9.14,3632900.0,5.0492,5.0602,5.0437,5.0492,3632900.0
2007-07-09 11:30:00,9.14,9.19,9.13,9.17,1709300.0,5.0492,5.0768,5.0437,5.0658,1709300.0
2007-07-09 11:40:00,9.18,9.19,9.16,9.17,751200.0,5.0713,5.0768,5.0602,5.0658,751200.0
2007-07-09 11:50:00,9.18,9.2,9.16,9.17,705400.0,5.0713,5.0823,5.0602,5.0658,705400.0
2007-07-09 12:00:00,9.17,9.18,9.15,9.15,724500.0,5.0658,5.0713,5.0547,5.0547,724500.0
2007-07-09 12:10:00,9.16,9.16,9.14,9.15,383100.0,5.0602,5.0602,5.0492,5.0547,383100.0
2007-07-09 12:20:00,9.16,9.17,9.14,9.15,2713600.0,5.0602,5.0658,5.0492,5.0547,2713600.0
2007-07-09 12:30:00,9.15,9.16,9.14,9.15,768700.0,5.0547,5.0602,5.0492,5.0547,768700.0
2007-07-09 12:40:00,9.16,9.16,9.13,9.15,394300.0,5.0602,5.0602,5.0437,5.0547,394300.0
2007-07-09 12:50:00,9.14,9.15,9.12,9.15,1650300.0,5.0492,5.0547,5.0381,5.0547,1650300.0
2007-07-09 13:00:00,9.14,9.15,9.12,9.14,567500.0,5.0492,5.0547,5.0381,5.0492,567500.0
2007-07-09 13:10:00,9.14,9.14,9.11,9.13,844900.0,5.0492,5.0492,5.0326,5.0437,844900.0
2007-07-09 13:20:00,9.13,9.14,9.12,9.14,575300.0,5.0437,5.0492,5.0381,5.0492,575300.0
2007-07-09 13:30:00,9.14,9.15,9.13,9.13,1344600.0,5.0492,5.0547,5.0437,5.0437,1344600.0
2007-07-09 13:40:00,9.13,9.14,9.13,9.13,279400.0,5.0437,5.0492,5.0437,5.0437,279400.0
2007-07-09 13:50:00,9.14,9.18,9.13,9.14,518900.0,5.0492,5.0713,5.0437,5.0492,518900.0
2007-07-09 14:00:00,9.14,9.14,9.12,9.12,493800.0,5.0492,5.0492,5.0381,5.0381,493800.0
2007-07-09 14:10:00,9.13,9.13,9.11,9.11,1516500.0,5.0437,5.0437,5.0326,5.0326,1516500.0
2007-07-09 14:20:00,9.11,9.13,9.11,9.11,1250700.0,5.0326,5.0437,5.0326,5.0326,1250700.0
2007-07-09 14:30:00,9.11,9.12,9.1,9.12,646200.0,5.0326,5.0381,5.0271,5.0381,646200.0
2007-07-09 14:40:00,9.12,9.13,9.11,9.11,710900.0,5.0381,5.0437,5.0326,5.0326,710900.0
2007-07-09 14:50:00,9.11,9.13,9.11,9.12,738600.0,5.0326,5.0437,5.0326,5.0381,738600.0
2007-07-09 15:00:00,9.12,9.12,9.11,9.11,745600.0,5.0381,5.0381,5.0326,5.0326,745600.0
2007-07-09 15:10:00,9.11,9.12,9.1,9.11,1036000.0,5.0326,5.0381,5.0271,5.0326,1036000.0
2007-07-09 15:20:00,9.11,9.12,9.1,9.11,1254100.0,5.0326,5.0381,5.0271,5.0326,1254100.0
2007-07-09 15:30:00,9.12,9.12,9.1,9.1,1325400.0,5.0381,5.0381,5.0271,5.0271,1325400.0
2007-07-09 15:40:00,9.1,9.12,9.09,9.1,2719400.0,5.0271,5.0381,5.0216,5.0271,2719400.0
2007-07-09 15:50:00,9.1,9.11,9.07,9.07,3519300.0,5.0271,5.0326,5.0105,5.0105,3519300.0
2007-07-10 09:30:00,9.15,9.23,9.15,9.22,5612900.0,5.0547,5.0989,5.0547,5.0934,5612900.0
2007-07-10 09:40:00,9.22,9.23,9.16,9.17,2260000.0,5.0934,5.0989,5.0602,5.0658,2260000.0
2007-07-10 09:50:00,9.16,9.2,9.16,9.18,1121800.0,5.0602,5.0823,5.0602,5.0713,1121800.0
2007-07-10 10:00:00,9.19,9.21,9.17,9.2,1190100.0,5.0768,5.0879,5.0658,5.0823,1190100.0
2007-07-10 10:10:00,9.2,9.21,9.18,9.19,1391400.0,5.0823,5.0879,5.0713,5.0768,1391400.0
2007-07-10 10:20:00,9.18,9.21,9.18,9.19,1597100.0,5.0713,5.0879,5.0713,5.0768,1597100.0
2007-07-10 10:30:00,9.18,9.2,9.18,9.19,1097300.0,5.0713,5.0823,5.0713,5.0768,1097300.0
2007-07-10 10:40:00,9.2,9.23,9.18,9.19,2009000.0,5.0823,5.0989,5.0713,5.0768,2009000.0
2007-07-10 10:50:00,9.19,9.23,9.19,9.21,803000.0,5.0768,5.0989,5.0768,5.0879,803000.0
2007-07-10 11:00:00,9.21,9.24,9.2,9.23,1197500.0,5.0879,5.1044,5.0823,5.0989,1197500.0
2007-07-10 11:10:00,9.23,9.3,9.23,9.28,2991000.0,5.0989,5.1376,5.0989,5.1265,2991000.0
2007-07-10 11:20:00,9.29,9.29,9.27,9.27,1355300.0,5.132,5.132,5.121,5.121,1355300.0
2007-07-10 11:30:00,9.27,9.28,9.26,9.26,1400200.0,5.121,5.1265,5.1155,5.1155,1400200.0
2007-07-10 11:40:00,9.26,9.27,9.23,9.23,569500.0,5.1155,5.121,5.0989,5.0989,569500.0
2007-07-10 11:50:00,9.23,9.26,9.22,9.24,1114800.0,5.0989,5.1155,5.0934,5.1044,1114800.0
2007-07-10 12:00:00,9.24,9.26,9.22,9.23,970900.0,5.1044,5.1155,5.0934,5.0989,970900.0
2007-07-10 12:10:00,9.22,9.23,9.2,9.21,638500.0,5.0934,5.0989,5.0823,5.0879,638500.0
2007-07-10 12:20:00,9.2,9.22,9.19,9.19,1099300.0,5.0823,5.0934,5.0768,5.0768,1099300.0
2007-07-10 12:30:00,9.19,9.21,9.18,9.21,1226900.0,5.0768,5.0879,5.0713,5.0879,1226900.0
2007-07-10 12:40:00,9.21,9.22,9.2,9.21,289100.0,5.0879,5.0934,5.0823,5.0879,289100.0
2007-07-10 12:50:00,9.21,9.21,9.19,9.2,1266900.0,5.0879,5.0879,5.0768,5.0823,1266900.0
2007-07-10 13:00:00,9.21,9.21,9.18,9.19,441800.0,5.0879,5.0879,5.0713,5.0768,441800.0
2007-07-10 13:10:00,9.2,9.21,9.19,9.21,345700.0,5.0823,5.0879,5.0768,5.0879,345700.0
2007-07-10 13:20:00,9.2,9.21,9.18,9.19,608600.0,5.0823,5.0879,5.0713,5.0768,608600.0
2007-07-10 13:30:00,9.19,9.2,9.19,9.2,104200.0,5.0768,5.0823,5.0768,5.0823,104200.0
2007-07-10 13:40:00,9.2,9.2,9.18,9.19,1452400.0,5.0823,5.0823,5.0713,5.0768,1452400.0
2007-07-10 13:50:00,9.19,9.2,9.14,9.16,1245100.0,5.0768,5.0823,5.0492,5.0602,1245100.0
2007-07-10 14:00:00,9.16,9.17,9.15,9.17,625400.0,5.0602,5.0658,5.0547,5.0658,625400.0
2007-07-10 14:10:00,9.16,9.17,9.14,9.15,1801700.0,5.0602,5.0658,5.0492,5.0547,1801700.0
2007-07-10 14:20:00,9.14,9.16,9.13,9.14,1592200.0,5.0492,5.0602,5.0437,5.0492,1592200.0
2007-07-10 14:30:00,9.14,9.16,9.14,9.15,1134500.0,5.0492,5.0602,5.0492,5.0547,1134500.0
2007-07-10 14:40:00,9.15,9.15,9.12,9.12,376200.0,5.0547,5.0547,5.0381,5.0381,376200.0
2007-07-10 14:50:00,9.12,9.15,9.12,9.14,1281100.0,5.0381,5.0547,5.0381,5.0492,1281100.0
2007-07-10 15:00:00,9.13,9.14,9.11,9.11,756000.0,5.0437,5.0492,5.0326,5.0326,756000.0
2007-07-10 15:10:00,9.12,9.14,9.1,9.11,1291600.0,5.0381,5.0492,5.0271,5.0326,1291600.0
2007-07-10 15:20:00,9.11,9.12,9.1,9.11,655600.0,5.0326,5.0381,5.0271,5.0326,655600.0
2007-07-10 15:30:00,9.11,9.12,9.1,9.1,791600.0,5.0326,5.0381,5.0271,5.0271,791600.0
2007-07-10 15:40:00,9.11,9.11,9.08,9.08,1917000.0,5.0326,5.0326,5.016,5.016,1917000.0
2007-07-10 15:50:00,9.09,9.12,9.08,9.09,2662800.0,5.0216,5.0381,5.016,5.0216,2662800.0
2007-07-11 09:30:00,9.1,9.14,9.05,9.1,1991800.0,5.0271,5.0492,4.9995,5.0271,1991800.0
2007-07-11 09:40:00,9.1,9.13,9.07,9.11,1126200.0,5.0271,5.0437,5.0105,5.0326,1126200.0
2007-07-11 09:50:00,9.12,9.12,9.02,9.04,1949300.0,5.0381,5.0381,4.9829,4.9939,1949300.0
2007-07-11 10:00:00,9.04,9.07,9.01,9.03,1842000.0,4.9939,5.0105,4.9774,4.9884,1842000.0
2007-07-11 10:10:00,9.04,9.05,9.03,9.03,613300.0,4.9939,4.9995,4.9884,4.9884,613300.0
2007-07-11 10:20:00,9.03,9.04,8.97,9.0,3819500.0,4.9884,4.9939,4.9553,4.9718,3819500.0
2007-07-11 10:30:00,8.99,9.0,8.95,8.96,1950900.0,4.9663,4.9718,4.9442,4.9497,1950900.0
2007-07-11 10:40:00,8.96,8.96,8.91,8.92,2586000.0,4.9497,4.9497,4.9221,4.9276,2586000.0
2007-07-11 10:50:00,8.93,8.94,8.91,8.93,2011400.0,4.9332,4.9387,4.9221,4.9332,2011400.0
2007-07-11 11:00:00,8.92,8.95,8.92,8.93,945600.0,4.9276,4.9442,4.9276,4.9332,945600.0
2007-07-11 11:10:00,8.93,8.94,8.92,8.94,1100800.0,4.9332,4.9387,4.9276,4.9387,1100800.0
2007-07-11 11:20:00,8.93,8.96,8.92,8.94,2346000.0,4.9332,4.9497,4.9276,4.9387,2346000.0
2007-07-11 11:30:00,8.95,8.95,8.93,8.94,838100.0,4.9442,4.9442,4.9332,4.9387,838100.0
2007-07-11 11:40:00,8.94,8.97,8.93,8.96,764200.0,4.9387,4.9553,4.9332,4.9497,764200.0
2007-07-11 11:50:00,8.96,8.96,8.94,8.94,421200.0,4.9497,4.9497,4.9387,4.9387,421200.0
2007-07-11 12:00:00,8.95,8.97,8.94,8.95,2647200.0,4.9442,4.9553,4.9387,4.9442,2647200.0
2007-07-11 12:10:00,8.94,8.95,8.91,8.91,796100.0,4.9387,4.9442,4.9221,4.9221,796100.0
2007-07-11 12:20:00,8.91,8.93,8.91,8.93,712500.0,4.9221,4.9332,4.9221,4.9332,712500.0
2007-07-11 12:30:00,8.92,8.94,8.92,8.93,703900.0,4.9276,4.9387,4.9276,4.9332,703900.0
2007-07-11 12:40:00,8.94,8.95,8.92,8.92,744000.0,4.9387,4.9442,4.9276,4.9276,744000.0
2007-07-11 12:50:00,8.92,8.94,8.91,8.92,1978800.0,4.9276,4.9387,4.9221,4.9276,1978800.0
2007-07-11 13:00:00,8.93,8.93,8.91,8.93,712500.0,4.9332,4.9332,4.9221,4.9332,712500.0
2007-07-11 13:10:00,8.93,8.93,8.87,8.89,2092600.0,4.9332,4.9332,4.9,4.9111,2092600.0
2007-07-11 13:20:00,8.89,8.9,8.88,8.89,361700.0,4.9111,4.9166,4.9056,4.9111,361700.0
2007-07-11 13:30:00,8.89,8.93,8.88,8.93,2292400.0,4.9111,4.9332,4.9056,4.9332,2292400.0
2007-07-11 13:40:00,8.92,8.93,8.89,8.91,962600.0,4.9276,4.9332,4.9111,4.9221,962600.0
2007-07-11 13:50:00,8.9,8.91,8.85,8.86,1759400.0,4.9166,4.9221,4.889,4.8945,1759400.0
2007-07-11 14:00:00,8.86,8.9,8.85,8.87,1563500.0,4.8945,4.9166,4.889,4.9,1563500.0
2007-07-11 14:10:00,8.87,8.87,8.86,8.86,384500.0,4.9,4.9,4.8945,4.8945,384500.0
2007-07-11 14:20:00,8.86,8.87,8.84,8.87,1079800.0,4.8945,4.9,4.8835,4.9,1079800.0
2007-07-11 14:30:00,8.86,8.88,8.84,8.86,1603000.0,4.8945,4.9056,4.8835,4.8945,1603000.0
2007-07-11 14:40:00,8.85,8.87,8.82,8.83,1854900.0,4.889,4.9,4.8724,4.8779,1854900.0
2007-07-11 14:50:00,8.83,8.85,8.81,8.85,1784100.0,4.8779,4.889,4.8669,4.889,1784100.0
2007-07-11 15:00:00,8.84,8.87,8.83,8.87,1319500.0,4.8835,4.9,4.8779,4.9,1319500.0
2007-07-11 15:10:00,8.87,8.88,8.86,8.87,1432700.0,4.9,4.9056,4.8945,4.9,1432700.0
2007-07-11 15:20:00,8.87,8.95,8.86,8.93,2786100.0,4.9,4.9442,4.8945,4.9332,2786100.0
2007-07-11 15:30:00,8.94,8.94,8.81,8.89,3535500.0,4.9387,4.9387,4.8669,4.9111,3535500.0
2007-07-11 15:40:00,8.89,8.91,8.88,8.9,1532600.0,4.9111,4.9221,4.9056,4.9166,1532600.0
2007-07-11 15:50:00,8.91,8.91,8.87,8.9,2665800.0,4.9221,4.9221,4.9,4.9166,2665800.0
2007-07-12 09:30:00,8.93,9.02,8.9,8.98,1835800.0,4.9332,4.9829,4.9166,4.9608,1835800.0
2007-07-12 09:40:00,8.98,9.04,8.98,9.02,1487500.0,4.9608,4.9939,4.9608,4.9829,1487500.0
2007-07-12 09:50:00,9.03,9.04,8.99,9.03,1686100.0,4.9884,4.9939,4.9663,4.9884,1686100.0
2007-07-12 10:00:00,9.04,9.05,9.02,9.04,4062800.0,4.9939,4.9995,4.9829,4.9939,4062800.0
2007-07-12 10:10:00,9.04,9.04,8.98,8.99,2372600.0,4.9939,4.9939,4.9608,4.9663,2372600.0
2007-07-12 10:20:00,8.99,8.99,8.9,8.93,3961300.0,4.9663,4.9663,4.9166,4.9332,3961300.0
2007-07-12 10:30:00,8.93,8.96,8.92,8.93,926400.0,4.9332,4.9497,4.9276,4.9332,926400.0
2007-07-12 10:40:00,8.92,8.99,8.9,8.91,1638000.0,4.9276,4.9663,4.9166,4.9221,1638000.0
2007-07-12 10:50:00,8.91,8.91,8.87,8.9,1158000.0,4.9221,4.9221,4.9,4.9166,1158000.0
2007-07-12 11:00:00,8.89,8.91,8.88,8.91,715400.0,4.9111,4.9221,4.9056,4.9221,715400.0
2007-07-12 11:10:00,8.91,8.93,8.88,8.92,678800.0,4.9221,4.9332,4.9056,4.9276,678800.0
2007-07-12 11:20:00,8.92,8.92,8.89,8.9,448000.0,4.9276,4.9276,4.9111,4.9166,448000.0
2007-07-12 11:30:00,8.9,8.92,8.89,8.91,1491200.0,4.9166,4.9276,4.9111,4.9221,1491200.0
2007-07-12 11:40:00,8.92,8.94,8.91,8.94,385600.0,4.9276,4.9387,4.9221,4.9387,385600.0
2007-07-12 11:50:00,8.94,8.95,8.92,8.93,618700.0,4.9387,4.9442,4.9276,4.9332,618700.0
2007-07-12 12:00:00,8.93,8.94,8.93,8.93,383300.0,4.9332,4.9387,4.9332,4.9332,383300.0
2007-07-12 12:10:00,8.94,8.96,8.93,8.96,606900.0,4.9387,4.9497,4.9332,4.9497,606900.0
2007-07-12 12:20:00,8.96,8.98,8.95,8.98,334100.0,4.9497,4.9608,4.9442,4.9608,334100.0
2007-07-12 12:30:00,8.98,8.98,8.95,8.96,322300.0,4.9608,4.9608,4.9442,4.9497,322300.0
2007-07-12 12:40:00,8.95,8.99,8.94,8.97,605400.0,4.9442,4.9663,4.9387,4.9553,605400.0
2007-07-12 12:50:00,8.96,8.97,8.94,8.95,426300.0,4.9497,4.9553,4.9387,4.9442,426300.0
2007-07-12 13:00:00,8.94,8.97,8.94,8.95,777800.0,4.9387,4.9553,4.9387,4.9442,777800.0
2007-07-12 13:10:00,8.95,8.95,8.92,8.93,648200.0,4.9442,4.9442,4.9276,4.9332,648200.0
2007-07-12 13:20:00,8.93,8.95,8.92,8.92,340300.0,4.9332,4.9442,4.9276,4.9276,340300.0
2007-07-12 13:30:00,8.93,8.93,8.89,8.92,1449600.0,4.9332,4.9332,4.9111,4.9276,1449600.0
2007-07-12 13:40:00,8.92,8.93,8.9,8.92,488900.0,4.9276,4.9332,4.9166,4.9276,488900.0
2007-07-12 13:50:00,8.92,8.93,8.9,8.91,408400.0,4.9276,4.9332,4.9166,4.9221,408400.0
2007-07-12 14:00:00,8.92,8.93,8.91,8.93,306800.0,4.9276,4.9332,4.9221,4.9332,306800.0
2007-07-12 14:10:00,8.93,8.94,8.91,8.91,324900.0,4.9332,4.9387,4.9221,4.9221,324900.0
2007-07-12 14:20:00,8.91,8.93,8.9,8.91,771800.0,4.9221,4.9332,4.9166,4.9221,771800.0
2007-07-12 14:30:00,8.91,8.92,8.89,8.9,2518800.0,4.9221,4.9276,4.9111,4.9166,2518800.0
2007-07-12 14:40:00,8.9,8.91,8.89,8.89,539300.0,4.9166,4.9221,4.9111,4.9111,539300.0
2007-07-12 14:50:00,8.89,8.92,8.88,8.91,1145100.0,4.9111,4.9276,4.9056,4.9221,1145100.0
2007-07-12 15:00:00,8.91,8.93,8.9,8.9,551900.0,4.9221,4.9332,4.9166,4.9166,551900.0
2007-07-12 15:10:00,8.9,8.92,8.9,8.91,606400.0,4.9166,4.9276,4.9166,4.9221,606400.0
2007-07-12 15:20:00,8.91,8.92,8.9,8.92,1002800.0,4.9221,4.9276,4.9166,4.9276,1002800.0
2007-07-12 15:30:00,8.91,8.95,8.91,8.94,3231800.0,4.9221,4.9442,4.9221,4.9387,3231800.0
2007-07-12 15:40:00,8.93,8.94,8.92,8.94,1640200.0,4.9332,4.9387,4.9276,4.9387,1640200.0
2007-07-12 15:50:00,8.93,8.97,8.93,8.97,2326500.0,4.9332,4.9553,4.9332,4.9553,2326500.0
2007-07-13 09:30:00,8.98,8.99,8.86,8.87,5426400.0,4.9608,4.9663,4.8945,4.9,5426400.0
2007-07-13 09:40:00,8.86,8.89,8.84,8.88,4034200.0,4.8945,4.9111,4.8835,4.9056,4034200.0
2007-07-13 09:50:00,8.88,8.89,8.85,8.89,1168700.0,4.9056,4.9111,4.889,4.9111,1168700.0
2007-07-13 10:00:00,8.89,8.94,8.88,8.92,955900.0,4.9111,4.9387,4.9056,4.9276,955900.0
2007-07-13 10:10:00,8.93,8.95,8.92,8.94,520500.0,4.9332,4.9442,4.9276,4.9387,520500.0
2007-07-13 10:20:00,8.94,8.95,8.92,8.93,565100.0,4.9387,4.9442,4.9276,4.9332,565100.0
2007-07-13 10:30:00,8.93,8.95,8.92,8.94,551200.0,4.9332,4.9442,4.9276,4.9387,551200.0
2007-07-13 10:40:00,8.94,8.95,8.92,8.92,1073900.0,4.9387,4.9442,4.9276,4.9276,1073900.0
2007-07-13 10:50:00,8.93,8.93,8.9,8.91,1154500.0,4.9332,4.9332,4.9166,4.9221,1154500.0
2007-07-13 11:00:00,8.92,8.96,8.92,8.95,1213500.0,4.9276,4.9497,4.9276,4.9442,1213500.0
2007-07-13 11:10:00,8.95,8.96,8.92,8.93,664400.0,4.9442,4.9497,4.9276,4.9332,664400.0
2007-07-13 11:20:00,8.93,8.94,8.92,8.92,391300.0,4.9332,4.9387,4.9276,4.9276,391300.0
2007-07-13 11:30:00,8.92,8.93,8.91,8.92,333900.0,4.9276,4.9332,4.9221,4.9276,333900.0
2007-07-13 11:40:00,8.92,8.92,8.91,8.92,465000.0,4.9276,4.9276,4.9221,4.9276,465000.0
2007-07-13 11:50:00,8.91,8.93,8.9,8.93,494500.0,4.9221,4.9332,4.9166,4.9332,494500.0
2007-07-13 12:00:00,8.93,8.93,8.92,8.93,191500.0,4.9332,4.9332,4.9276,4.9332,191500.0
2007-07-13 12:10:00,8.93,8.93,8.91,8.91,233100.0,4.9332,4.9332,4.9221,4.9221,233100.0
2007-07-13 12:20:00,8.92,8.92,8.91,8.91,195800.0,4.9276,4.9276,4.9221,4.9221,195800.0
2007-07-13 12:30:00,8.91,8.92,8.91,8.91,160900.0,4.9221,4.9276,4.9221,4.9221,160900.0
2007-07-13 12:40:00,8.92,8.94,8.91,8.93,445400.0,4.9276,4.9387,4.9221,4.9332,445400.0
2007-07-13 12:50:00,8.93,8.95,8.92,8.93,486000.0,4.9332,4.9442,4.9276,4.9332,486000.0
2007-07-13 13:00:00,8.93,8.94,8.92,8.93,343400.0,4.9332,4.9387,4.9276,4.9332,343400.0
2007-07-13 13:10:00,8.92,8.94,8.92,8.93,282100.0,4.9276,4.9387,4.9276,4.9332,282100.0
2007-07-13 13:20:00,8.94,8.95,8.92,8.94,682500.0,4.9387,4.9442,4.9276,4.9387,682500.0
2007-07-13 13:30:00,8.94,8.95,8.93,8.94,2287000.0,4.9387,4.9442,4.9332,4.9387,2287000.0
2007-07-13 13:40:00,8.93,8.95,8.93,8.93,534600.0,4.9332,4.9442,4.9332,4.9332,534600.0
2007-07-13 13:50:00,8.94,8.96,8.93,8.95,341200.0,4.9387,4.9497,4.9332,4.9442,341200.0
2007-07-13 14:00:00,8.94,8.95,8.94,8.95,315100.0,4.9387,4.9442,4.9387,4.9442,315100.0
2007-07-13 14:10:00,8.95,8.97,8.94,8.97,881900.0,4.9442,4.9553,4.9387,4.9553,881900.0
2007-07-13 14:20:00,8.97,8.97,8.94,8.95,546200.0,4.9553,4.9553,4.9387,4.9442,546200.0
2007-07-13 14:30:00,8.95,8.96,8.94,8.95,397100.0,4.9442,4.9497,4.9387,4.9442,397100.0
2007-07-13 14:40:00,8.95,8.98,8.95,8.97,833100.0,4.9442,4.9608,4.9442,4.9553,833100.0
2007-07-13 14:50:00,8.96,9.0,8.96,8.99,646900.0,4.9497,4.9718,4.9497,4.9663,646900.0
2007-07-13 15:00:00,8.99,9.01,8.98,9.0,588100.0,4.9663,4.9774,4.9608,4.9718,588100.0
2007-07-13 15:10:00,9.0,9.0,8.98,8.99,369300.0,4.9718,4.9718,4.9608,4.9663,369300.0
2007-07-13 15:20:00,8.98,9.01,8.98,8.99,717300.0,4.9608,4.9774,4.9608,4.9663,717300.0
2007-07-13 15:30:00,9.0,9.0,8.97,8.97,476800.0,4.9718,4.9718,4.9553,4.9553,476800.0
2007-07-13 15:40:00,8.97,8.98,8.96,8.96,548900.0,4.9553,4.9608,4.9497,4.9497,548900.0
2007-07-13 15:50:00,8.97,8.98,8.93,8.97,2648100.0,4.9553,4.9608,4.9332,4.9553,2648100.0
2007-07-16 09:30:00,9.01,9.04,8.96,8.96,815500.0,4.9774,4.9939,4.9497,4.9497,815500.0
2007-07-16 09:40:00,8.96,8.97,8.91,8.92,1010000.0,4.9497,4.9553,4.9221,4.9276,1010000.0
2007-07-16 09:50:00,8.93,8.95,8.92,8.94,548300.0,4.9332,4.9442,4.9276,4.9387,548300.0
2007-07-16 10:00:00,8.95,8.97,8.94,8.96,1157600.0,4.9442,4.9553,4.9387,4.9497,1157600.0
2007-07-16 10:10:00,8.97,8.97,8.96,8.97,278800.0,4.9553,4.9553,4.9497,4.9553,278800.0
2007-07-16 10:20:00,8.97,8.98,8.96,8.97,493500.0,4.9553,4.9608,4.9497,4.9553,493500.0
2007-07-16 10:30:00,8.98,8.98,8.96,8.97,350300.0,4.9608,4.9608,4.9497,4.9553,350300.0
2007-07-16 10:40:00,8.97,8.97,8.96,8.96,132700.0,4.9553,4.9553,4.9497,4.9497,132700.0
2007-07-16 10:50:00,8.96,8.98,8.96,8.98,639600.0,4.9497,4.9608,4.9497,4.9608,639600.0
2007-07-16 11:00:00,8.98,9.03,8.97,9.02,1143400.0,4.9608,4.9884,4.9553,4.9829,1143400.0
2007-07-16 11:10:00,9.02,9.03,9.0,9.01,744000.0,4.9829,4.9884,4.9718,4.9774,744000.0
2007-07-16 11:20:00,9.01,9.02,9.0,9.01,788800.0,4.9774,4.9829,4.9718,4.9774,788800.0
2007-07-16 11:30:00,9.01,9.03,9.0,9.02,813500.0,4.9774,4.9884,4.9718,4.9829,813500.0
2007-07-16 11:40:00,9.02,9.03,8.99,9.01,494800.0,4.9829,4.9884,4.9663,4.9774,494800.0
2007-07-16 11:50:00,9.01,9.02,9.0,9.01,996300.0,4.9774,4.9829,4.9718,4.9774,996300.0
2007-07-16 12:00:00,9.02,9.02,9.01,9.01,409600.0,4.9829,4.9829,4.9774,4.9774,409600.0
2007-07-16 12:10:00,9.01,9.02,9.0,9.0,425700.0,4.9774,4.9829,4.9718,4.9718,425700.0
2007-07-16 12:20:00,9.0,9.01,8.99,8.99,795100.0,4.9718,4.9774,4.9663,4.9663,795100.0
2007-07-16 12:30:00,8.99,9.0,8.97,8.99,758500.0,4.9663,4.9718,4.9553,4.9663,758500.0
2007-07-16 12:40:00,8.99,9.01,8.98,9.0,408200.0,4.9663,4.9774,4.9608,4.9718,408200.0
2007-07-16 12:50:00,8.99,9.0,8.99,9.0,135900.0,4.9663,4.9718,4.9663,4.9718,135900.0
2007-07-16 13:00:00,8.99,9.02,8.99,9.01,503100.0,4.9663,4.9829,4.9663,4.9774,503100.0
2007-07-16 13:10:00,9.0,9.01,8.99,8.99,256600.0,4.9718,4.9774,4.9663,4.9663,256600.0
2007-07-16 13:20:00,8.99,9.0,8.94,8.94,823800.0,4.9663,4.9718,4.9387,4.9387,823800.0
2007-07-16 13:30:00,8.94,8.95,8.87,8.88,2093000.0,4.9387,4.9442,4.9,4.9056,2093000.0
2007-07-16 13:40:00,8.88,8.9,8.86,8.9,871100.0,4.9056,4.9166,4.8945,4.9166,871100.0
2007-07-16 13:50:00,8.9,8.9,8.88,8.88,504100.0,4.9166,4.9166,4.9056,4.9056,504100.0
2007-07-16 14:00:00,8.89,8.89,8.86,8.88,633200.0,4.9111,4.9111,4.8945,4.9056,633200.0
2007-07-16 14:10:00,8.88,8.88,8.86,8.87,395600.0,4.9056,4.9056,4.8945,4.9,395600.0
2007-07-16 14:20:00,8.87,8.88,8.86,8.86,545400.0,4.9,4.9056,4.8945,4.8945,545400.0
2007-07-16 14:30:00,8.87,8.87,8.85,8.85,833000.0,4.9,4.9,4.889,4.889,833000.0
2007-07-16 14:40:00,8.85,8.88,8.85,8.86,565200.0,4.889,4.9056,4.889,4.8945,565200.0
2007-07-16 14:50:00,8.86,8.87,8.85,8.86,375400.0,4.8945,4.9,4.889,4.8945,375400.0
2007-07-16 15:00:00,8.85,8.88,8.84,8.88,725200.0,4.889,4.9056,4.8835,4.9056,725200.0
2007-07-16 15:10:00,8.89,8.89,8.86,8.88,802000.0,4.9111,4.9111,4.8945,4.9056,802000.0
2007-07-16 15:20:00,8.87,8.92,8.87,8.9,1235600.0,4.9,4.9276,4.9,4.9166,1235600.0
2007-07-16 15:30:00,8.91,8.91,8.88,8.88,1093900.0,4.9221,4.9221,4.9056,4.9056,1093900.0
2007-07-16 15:40:00,8.88,8.89,8.85,8.86,1293000.0,4.9056,4.9111,4.889,4.8945,1293000.0
2007-07-16 15:50:00,8.87,8.88,8.85,8.86,1920000.0,4.9,4.9056,4.889,4.8945,1920000.0
2007-07-17 09:30:00,8.88,8.93,8.87,8.91,1400600.0,4.9056,4.9332,4.9,4.9221,1400600.0
2007-07-17 09:40:00,8.91,8.93,8.89,8.89,797200.0,4.9221,4.9332,4.9111,4.9111,797200.0
2007-07-17 09:50:00,8.89,8.9,8.87,8.87,1085400.0,4.9111,4.9166,4.9,4.9,1085400.0
2007-07-17 10:00:00,8.87,8.89,8.85,8.89,779000.0,4.9,4.9111,4.889,4.9111,779000.0
2007-07-17 10:10:00,8.89,8.9,8.87,8.89,878200.0,4.9111,4.9166,4.9,4.9111,878200.0
2007-07-17 10:20:00,8.9,8.9,8.88,8.89,385700.0,4.9166,4.9166,4.9056,4.9111,385700.0
2007-07-17 10:30:00,8.9,8.9,8.88,8.88,809000.0,4.9166,4.9166,4.9056,4.9056,809000.0
2007-07-17 10:40:00,8.88,8.89,8.86,8.88,1814800.0,4.9056,4.9111,4.8945,4.9056,1814800.0
2007-07-17 10:50:00,8.88,8.88,8.85,8.86,386000.0,4.9056,4.9056,4.889,4.8945,386000.0
2007-07-17 11:00:00,8.87,8.87,8.86,8.86,350200.0,4.9,4.9,4.8945,4.8945,350200.0
2007-07-17 11:10:00,8.87,8.88,8.85,8.87,553500.0,4.9,4.9056,4.889,4.9,553500.0
2007-07-17 11:20:00,8.88,8.88,8.82,8.84,1325300.0,4.9056,4.9056,4.8724,4.8835,1325300.0
2007-07-17 11:30:00,8.84,8.86,8.84,8.85,1242600.0,4.8835,4.8945,4.8835,4.889,1242600.0
2007-07-17 11:40:00,8.85,8.85,8.83,8.83,378100.0,4.889,4.889,4.8779,4.8779,378100.0
2007-07-17 11:50:00,8.83,8.84,8.83,8.83,118900.0,4.8779,4.8835,4.8779,4.8779,118900.0
2007-07-17 12:00:00,8.83,8.84,8.82,8.83,326000.0,4.8779,4.8835,4.8724,4.8779,326000.0
2007-07-17 12:10:00,8.83,8.83,8.8,8.81,383900.0,4.8779,4.8779,4.8614,4.8669,383900.0
2007-07-17 12:20:00,8.8,8.82,8.79,8.8,607100.0,4.8614,4.8724,4.8558,4.8614,607100.0
2007-07-17 12:30:00,8.8,8.8,8.76,8.76,1559000.0,4.8614,4.8614,4.8393,4.8393,1559000.0
2007-07-17 12:40:00,8.76,8.78,8.75,8.75,1030600.0,4.8393,4.8503,4.8337,4.8337,1030600.0
2007-07-17 12:50:00,8.76,8.78,8.75,8.77,663800.0,4.8393,4.8503,4.8337,4.8448,663800.0
2007-07-17 13:00:00,8.77,8.78,8.76,8.76,302200.0,4.8448,4.8503,4.8393,4.8393,302200.0
2007-07-17 13:10:00,8.76,8.78,8.76,8.77,485800.0,4.8393,4.8503,4.8393,4.8448,485800.0
2007-07-17 13:20:00,8.77,8.78,8.76,8.76,350300.0,4.8448,4.8503,4.8393,4.8393,350300.0
2007-07-17 13:30:00,8.76,8.77,8.76,8.77,239200.0,4.8393,4.8448,4.8393,4.8448,239200.0
2007-07-17 13:40:00,8.77,8.78,8.76,8.78,315200.0,4.8448,4.8503,4.8393,4.8503,315200.0
2007-07-17 13:50:00,8.77,8.78,8.76,8.77,272400.0,4.8448,4.8503,4.8393,4.8448,272400.0
2007-07-17 14:00:00,8.76,8.77,8.75,8.76,733800.0,4.8393,4.8448,4.8337,4.8393,733800.0
2007-07-17 14:10:00,8.75,8.79,8.75,8.77,811000.0,4.8337,4.8558,4.8337,4.8448,811000.0
2007-07-17 14:20:00,8.77,8.78,8.76,8.77,491500.0,4.8448,4.8503,4.8393,4.8448,491500.0
2007-07-17 14:30:00,8.77,8.77,8.75,8.76,482800.0,4.8448,4.8448,4.8337,4.8393,482800.0
2007-07-17 14:40:00,8.76,8.76,8.74,8.74,1039200.0,4.8393,4.8393,4.8282,4.8282,1039200.0
2007-07-17 14:50:00,8.75,8.77,8.73,8.76,1535900.0,4.8337,4.8448,4.8227,4.8393,1535900.0
2007-07-17 15:00:00,8.76,8.77,8.76,8.76,232400.0,4.8393,4.8448,4.8393,4.8393,232400.0
2007-07-17 15:10:00,8.77,8.77,8.75,8.76,519800.0,4.8448,4.8448,4.8337,4.8393,519800.0
2007-07-17 15:20:00,8.76,8.77,8.76,8.77,1338700.0,4.8393,4.8448,4.8393,4.8448,1338700.0
2007-07-17 15:30:00,8.77,8.77,8.75,8.75,637400.0,4.8448,4.8448,4.8337,4.8337,637400.0
2007-07-17 15:40:00,8.76,8.77,8.75,8.76,828800.0,4.8393,4.8448,4.8337,4.8393,828800.0
2007-07-17 15:50:00,8.75,8.76,8.71,8.71,3002300.0,4.8337,4.8393,4.8116,4.8116,3002300.0
2007-07-18 09:30:00,8.68,8.69,8.63,8.63,1385400.0,4.7951,4.8006,4.7674,4.7674,1385400.0
2007-07-18 09:40:00,8.63,8.66,8.61,8.61,1325600.0,4.7674,4.784,4.7564,4.7564,1325600.0
2007-07-18 09:50:00,8.6,8.61,8.55,8.58,2682200.0,4.7509,4.7564,4.7232,4.7398,2682200.0
2007-07-18 10:00:00,8.58,8.62,8.58,8.62,2255600.0,4.7398,4.7619,4.7398,4.7619,2255600.0
2007-07-18 10:10:00,8.62,8.63,8.57,8.59,2263900.0,4.7619,4.7674,4.7343,4.7453,2263900.0
2007-07-18 10:20:00,8.6,8.61,8.56,8.57,1846000.0,4.7509,4.7564,4.7288,4.7343,1846000.0
2007-07-18 10:30:00,8.57,8.59,8.56,8.57,1171800.0,4.7343,4.7453,4.7288,4.7343,1171800.0
2007-07-18 10:40:00,8.58,8.59,8.56,8.58,1622300.0,4.7398,4.7453,4.7288,4.7398,1622300.0
2007-07-18 10:50:00,8.57,8.59,8.57,8.59,648900.0,4.7343,4.7453,4.7343,4.7453,648900.0
2007-07-18 11:00:00,8.59,8.61,8.58,8.59,1053300.0,4.7453,4.7564,4.7398,4.7453,1053300.0
2007-07-18 11:10:00,8.59,8.61,8.58,8.59,835100.0,4.7453,4.7564,4.7398,4.7453,835100.0
2007-07-18 11:20:00,8.59,8.6,8.57,8.6,909000.0,4.7453,4.7509,4.7343,4.7509,909000.0
2007-07-18 11:30:00,8.6,8.61,8.56,8.57,1433500.0,4.7509,4.7564,4.7288,4.7343,1433500.0
2007-07-18 11:40:00,8.57,8.59,8.56,8.57,1247100.0,4.7343,4.7453,4.7288,4.7343,1247100.0
2007-07-18 11:50:00,8.58,8.59,8.56,8.56,1050900.0,4.7398,4.7453,4.7288,4.7288,1050900.0
2007-07-18 12:00:00,8.55,8.57,8.55,8.55,412900.0,4.7232,4.7343,4.7232,4.7232,412900.0
2007-07-18 12:10:00,8.55,8.56,8.53,8.54,861800.0,4.7232,4.7288,4.7122,4.7177,861800.0
2007-07-18 12:20:00,8.54,8.55,8.51,8.55,1275500.0,4.7177,4.7232,4.7012,4.7232,1275500.0
2007-07-18 12:30:00,8.55,8.55,8.53,8.53,259300.0,4.7232,4.7232,4.7122,4.7122,259300.0
2007-07-18 12:40:00,8.53,8.55,8.53,8.55,570800.0,4.7122,4.7232,4.7122,4.7232,570800.0
2007-07-18 12:50:00,8.55,8.56,8.53,8.54,827100.0,4.7232,4.7288,4.7122,4.7177,827100.0
2007-07-18 13:00:00,8.54,8.56,8.53,8.55,267200.0,4.7177,4.7288,4.7122,4.7232,267200.0
2007-07-18 13:10:00,8.55,8.56,8.53,8.53,319600.0,4.7232,4.7288,4.7122,4.7122,319600.0
2007-07-18 13:20:00,8.53,8.55,8.53,8.53,540200.0,4.7122,4.7232,4.7122,4.7122,540200.0
2007-07-18 13:30:00,8.53,8.57,8.53,8.56,823200.0,4.7122,4.7343,4.7122,4.7288,823200.0
2007-07-18 13:40:00,8.57,8.58,8.54,8.58,939300.0,4.7343,4.7398,4.7177,4.7398,939300.0
2007-07-18 13:50:00,8.57,8.59,8.55,8.58,1105000.0,4.7343,4.7453,4.7232,4.7398,1105000.0
2007-07-18 14:00:00,8.57,8.61,8.57,8.59,1317300.0,4.7343,4.7564,4.7343,4.7453,1317300.0
2007-07-18 14:10:00,8.59,8.61,8.58,8.59,581900.0,4.7453,4.7564,4.7398,4.7453,581900.0
2007-07-18 14:20:00,8.59,8.6,8.56,8.57,874000.0,4.7453,4.7509,4.7288,4.7343,874000.0
2007-07-18 14:30:00,8.56,8.58,8.55,8.58,479100.0,4.7288,4.7398,4.7232,4.7398,479100.0
2007-07-18 14:40:00,8.57,8.58,8.56,8.56,200200.0,4.7343,4.7398,4.7288,4.7288,200200.0
2007-07-18 14:50:00,8.56,8.58,8.55,8.57,425300.0,4.7288,4.7398,4.7232,4.7343,425300.0
2007-07-18 15:00:00,8.57,8.58,8.56,8.57,470100.0,4.7343,4.7398,4.7288,4.7343,470100.0
2007-07-18 15:10:00,8.56,8.57,8.54,8.55,1191300.0,4.7288,4.7343,4.7177,4.7232,1191300.0
2007-07-18 15:20:00,8.55,8.58,8.55,8.56,1477800.0,4.7232,4.7398,4.7232,4.7288,1477800.0
2007-07-18 15:30:00,8.56,8.59,8.56,8.59,1061600.0,4.7288,4.7453,4.7288,4.7453,1061600.0
2007-07-18 15:40:00,8.59,8.59,8.56,8.58,1423700.0,4.7453,4.7453,4.7288,4.7398,1423700.0
2007-07-18 15:50:00,8.58,8.63,8.58,8.63,1311000.0,4.7398,4.7674,4.7398,4.7674,1311000.0
2007-07-19 09:30:00,8.75,8.75,8.64,8.64,1893500.0,4.8337,4.8337,4.773,4.773,1893500.0
2007-07-19 09:40:00,8.65,8.66,8.63,8.64,819600.0,4.7785,4.784,4.7674,4.773,819600.0
2007-07-19 09:50:00,8.65,8.68,8.64,8.67,798400.0,4.7785,4.7951,4.773,4.7895,798400.0
2007-07-19 10:00:00,8.67,8.72,8.66,8.68,1894200.0,4.7895,4.8172,4.784,4.7951,1894200.0
2007-07-19 10:10:00,8.69,8.69,8.67,8.68,505500.0,4.8006,4.8006,4.7895,4.7951,505500.0
2007-07-19 10:20:00,8.68,8.7,8.66,8.69,871300.0,4.7951,4.8061,4.784,4.8006,871300.0
2007-07-19 10:30:00,8.68,8.69,8.66,8.66,680000.0,4.7951,4.8006,4.784,4.784,680000.0
2007-07-19 10:40:00,8.66,8.67,8.59,8.6,2472000.0,4.784,4.7895,4.7453,4.7509,2472000.0
2007-07-19 10:50:00,8.61,8.62,8.57,8.61,1233100.0,4.7564,4.7619,4.7343,4.7564,1233100.0
2007-07-19 11:00:00,8.6,8.63,8.59,8.6,899500.0,4.7509,4.7674,4.7453,4.7509,899500.0
2007-07-19 11:10:00,8.6,8.61,8.59,8.59,465900.0,4.7509,4.7564,4.7453,4.7453,465900.0
2007-07-19 11:20:00,8.6,8.6,8.59,8.59,625200.0,4.7509,4.7509,4.7453,4.7453,625200.0
2007-07-19 11:30:00,8.59,8.62,8.59,8.62,861800.0,4.7453,4.7619,4.7453,4.7619,861800.0
2007-07-19 11:40:00,8.62,8.62,8.6,8.6,308700.0,4.7619,4.7619,4.7509,4.7509,308700.0
2007-07-19 11:50:00,8.6,8.61,8.6,8.61,81300.0,4.7509,4.7564,4.7509,4.7564,81300.0
2007-07-19 12:00:00,8.6,8.63,8.6,8.62,564700.0,4.7509,4.7674,4.7509,4.7619,564700.0
2007-07-19 12:10:00,8.63,8.64,8.62,8.63,1508400.0,4.7674,4.773,4.7619,4.7674,1508400.0
2007-07-19 12:20:00,8.64,8.66,8.6,8.65,509600.0,4.773,4.784,4.7509,4.7785,509600.0
2007-07-19 12:30:00,8.65,8.65,8.63,8.63,200200.0,4.7785,4.7785,4.7674,4.7674,200200.0
2007-07-19 12:40:00,8.63,8.64,8.6,8.61,462600.0,4.7674,4.773,4.7509,4.7564,462600.0
2007-07-19 12:50:00,8.61,8.63,8.61,8.61,507800.0,4.7564,4.7674,4.7564,4.7564,507800.0
2007-07-19 13:00:00,8.61,8.62,8.61,8.62,260400.0,4.7564,4.7619,4.7564,4.7619,260400.0
2007-07-19 13:10:00,8.61,8.63,8.61,8.63,210400.0,4.7564,4.7674,4.7564,4.7674,210400.0
2007-07-19 13:20:00,8.63,8.65,8.62,8.64,472000.0,4.7674,4.7785,4.7619,4.773,472000.0
2007-07-19 13:30:00,8.63,8.64,8.63,8.64,132800.0,4.7674,4.773,4.7674,4.773,132800.0
2007-07-19 13:40:00,8.63,8.65,8.63,8.63,708200.0,4.7674,4.7785,4.7674,4.7674,708200.0
2007-07-19 13:50:00,8.63,8.64,8.63,8.63,95700.0,4.7674,4.773,4.7674,4.7674,95700.0
2007-07-19 14:00:00,8.63,8.64,8.6,8.61,768400.0,4.7674,4.773,4.7509,4.7564,768400.0
2007-07-19 14:10:00,8.61,8.63,8.61,8.62,599900.0,4.7564,4.7674,4.7564,4.7619,599900.0
2007-07-19 14:20:00,8.61,8.62,8.58,8.58,777700.0,4.7564,4.7619,4.7398,4.7398,777700.0
2007-07-19 14:30:00,8.59,8.59,8.58,8.58,371700.0,4.7453,4.7453,4.7398,4.7398,371700.0
2007-07-19 14:40:00,8.58,8.6,8.58,8.59,922800.0,4.7398,4.7509,4.7398,4.7453,922800.0
2007-07-19 14:50:00,8.59,8.6,8.55,8.57,1613600.0,4.7453,4.7509,4.7232,4.7343,1613600.0
2007-07-19 15:00:00,8.56,8.6,8.56,8.59,613500.0,4.7288,4.7509,4.7288,4.7453,613500.0
2007-07-19 15:10:00,8.6,8.6,8.58,8.59,1210000.0,4.7509,4.7509,4.7398,4.7453,1210000.0
2007-07-19 15:20:00,8.58,8.62,8.58,8.61,3219000.0,4.7398,4.7619,4.7398,4.7564,3219000.0
2007-07-19 15:30:00,8.6,8.63,8.6,8.61,1211100.0,4.7509,4.7674,4.7509,4.7564,1211100.0
2007-07-19 15:40:00,8.6,8.63,8.6,8.62,980300.0,4.7509,4.7674,4.7509,4.7619,980300.0
2007-07-19 15:50:00,8.62,8.64,8.62,8.62,1565900.0,4.7619,4.773,4.7619,4.7619,1565900.0
2007-07-20 09:30:00,8.62,8.63,8.57,8.6,2690700.0,4.7619,4.7674,4.7343,4.7509,2690700.0
2007-07-20 09:40:00,8.6,8.61,8.56,8.57,808700.0,4.7509,4.7564,4.7288,4.7343,808700.0
2007-07-20 09:50:00,8.58,8.58,8.54,8.57,1969500.0,4.7398,4.7398,4.7177,4.7343,1969500.0
2007-07-20 10:00:00,8.57,8.58,8.56,8.56,237700.0,4.7343,4.7398,4.7288,4.7288,237700.0
2007-07-20 10:10:00,8.57,8.57,8.54,8.55,2430900.0,4.7343,4.7343,4.7177,4.7232,2430900.0
2007-07-20 10:20:00,8.55,8.55,8.51,8.52,1567600.0,4.7232,4.7232,4.7012,4.7067,1567600.0
2007-07-20 10:30:00,8.52,8.54,8.5,8.5,2498600.0,4.7067,4.7177,4.6956,4.6956,2498600.0
2007-07-20 10:40:00,8.51,8.51,8.45,8.46,1781200.0,4.7012,4.7012,4.668,4.6735,1781200.0
2007-07-20 10:50:00,8.45,8.46,8.4,8.4,3010300.0,4.668,4.6735,4.6404,4.6404,3010300.0
2007-07-20 11:00:00,8.41,8.42,8.39,8.42,1359700.0,4.6459,4.6514,4.6349,4.6514,1359700.0
2007-07-20 11:10:00,8.41,8.43,8.38,8.39,901900.0,4.6459,4.657,4.6293,4.6349,901900.0
2007-07-20 11:20:00,8.38,8.41,8.37,8.38,1233500.0,4.6293,4.6459,4.6238,4.6293,1233500.0
2007-07-20 11:30:00,8.39,8.5,8.36,8.36,798400.0,4.6349,4.6956,4.6183,4.6183,798400.0
2007-07-20 11:40:00,8.37,8.38,8.36,8.38,738600.0,4.6238,4.6293,4.6183,4.6293,738600.0
2007-07-20 11:50:00,8.38,8.38,8.36,8.37,675300.0,4.6293,4.6293,4.6183,4.6238,675300.0
2007-07-20 12:00:00,8.38,8.39,8.37,8.39,1297200.0,4.6293,4.6349,4.6238,4.6349,1297200.0
2007-07-20 12:10:00,8.39,8.39,8.37,8.38,610800.0,4.6349,4.6349,4.6238,4.6293,610800.0
2007-07-20 12:20:00,8.38,8.44,8.37,8.43,1460600.0,4.6293,4.6625,4.6238,4.657,1460600.0
2007-07-20 12:30:00,8.43,8.45,8.34,8.44,1007200.0,4.657,4.668,4.6072,4.6625,1007200.0
2007-07-20 12:40:00,8.44,8.46,8.43,8.46,714900.0,4.6625,4.6735,4.657,4.6735,714900.0
2007-07-20 12:50:00,8.45,8.45,8.41,8.42,748600.0,4.668,4.668,4.6459,4.6514,748600.0
2007-07-20 13:00:00,8.42,8.43,8.41,8.42,492600.0,4.6514,4.657,4.6459,4.6514,492600.0
2007-07-20 13:10:00,8.42,8.44,8.42,8.44,366600.0,4.6514,4.6625,4.6514,4.6625,366600.0
2007-07-20 13:20:00,8.44,8.49,8.43,8.48,681200.0,4.6625,4.6901,4.657,4.6846,681200.0
2007-07-20 13:30:00,8.48,8.49,8.47,8.48,545300.0,4.6846,4.6901,4.6791,4.6846,545300.0
2007-07-20 13:40:00,8.47,8.48,8.47,8.48,172300.0,4.6791,4.6846,4.6791,4.6846,172300.0
2007-07-20 13:50:00,8.48,8.48,8.47,8.48,231500.0,4.6846,4.6846,4.6791,4.6846,231500.0
2007-07-20 14:00:00,8.47,8.52,8.45,8.51,1307300.0,4.6791,4.7067,4.668,4.7012,1307300.0
2007-07-20 14:10:00,8.51,8.52,8.45,8.46,1881800.0,4.7012,4.7067,4.668,4.6735,1881800.0
2007-07-20 14:20:00,8.46,8.5,8.46,8.46,560700.0,4.6735,4.6956,4.6735,4.6735,560700.0
2007-07-20 14:30:00,8.45,8.46,8.44,8.46,544800.0,4.668,4.6735,4.6625,4.6735,544800.0
2007-07-20 14:40:00,8.45,8.45,8.41,8.43,682300.0,4.668,4.668,4.6459,4.657,682300.0
2007-07-20 14:50:00,8.43,8.43,8.41,8.43,456400.0,4.657,4.657,4.6459,4.657,456400.0
2007-07-20 15:00:00,8.42,8.44,8.41,8.44,7411800.0,4.6514,4.6625,4.6459,4.6625,7411800.0
2007-07-20 15:10:00,8.44,8.44,8.43,8.44,421600.0,4.6625,4.6625,4.657,4.6625,421600.0
2007-07-20 15:20:00,8.43,8.44,8.42,8.43,853900.0,4.657,4.6625,4.6514,4.657,853900.0
2007-07-20 15:30:00,8.42,8.43,8.38,8.38,1242300.0,4.6514,4.657,4.6293,4.6293,1242300.0
2007-07-20 15:40:00,8.39,8.42,8.39,8.41,1568500.0,4.6349,4.6514,4.6349,4.6459,1568500.0
2007-07-20 15:50:00,8.41,8.43,8.37,8.41,3389500.0,4.6459,4.657,4.6238,4.6459,3389500.0
2007-07-23 09:30:00,8.46,8.52,8.42,8.5,1432000.0,4.6735,4.7067,4.6514,4.6956,1432000.0
2007-07-23 09:40:00,8.51,8.53,8.46,8.48,791900.0,4.7012,4.7122,4.6735,4.6846,791900.0
2007-07-23 09:50:00,8.48,8.48,8.45,8.46,890600.0,4.6846,4.6846,4.668,4.6735,890600.0
2007-07-23 10:00:00,8.46,8.47,8.4,8.42,1225100.0,4.6735,4.6791,4.6404,4.6514,1225100.0
2007-07-23 10:10:00,8.42,8.43,8.39,8.41,860000.0,4.6514,4.657,4.6349,4.6459,860000.0
2007-07-23 10:20:00,8.41,8.43,8.37,8.43,1572300.0,4.6459,4.657,4.6238,4.657,1572300.0
2007-07-23 10:30:00,8.43,8.44,8.4,8.4,857900.0,4.657,4.6625,4.6404,4.6404,857900.0
2007-07-23 10:40:00,8.4,8.42,8.36,8.36,1204100.0,4.6404,4.6514,4.6183,4.6183,1204100.0
2007-07-23 10:50:00,8.36,8.39,8.35,8.39,1543100.0,4.6183,4.6349,4.6128,4.6349,1543100.0
2007-07-23 11:00:00,8.38,8.43,8.38,8.41,618900.0,4.6293,4.657,4.6293,4.6459,618900.0
2007-07-23 11:10:00,8.41,8.45,8.4,8.45,1267800.0,4.6459,4.668,4.6404,4.668,1267800.0
2007-07-23 11:20:00,8.45,8.48,8.42,8.45,1041500.0,4.668,4.6846,4.6514,4.668,1041500.0
2007-07-23 11:30:00,8.44,8.47,8.44,8.45,327000.0,4.6625,4.6791,4.6625,4.668,327000.0
2007-07-23 11:40:00,8.46,8.48,8.45,8.47,281100.0,4.6735,4.6846,4.668,4.6791,281100.0
2007-07-23 11:50:00,8.48,8.49,8.47,8.48,450300.0,4.6846,4.6901,4.6791,4.6846,450300.0
2007-07-23 12:00:00,8.49,8.5,8.48,8.5,501700.0,4.6901,4.6956,4.6846,4.6956,501700.0
2007-07-23 12:10:00,8.49,8.51,8.49,8.5,433000.0,4.6901,4.7012,4.6901,4.6956,433000.0
2007-07-23 12:20:00,8.51,8.51,8.49,8.49,428600.0,4.7012,4.7012,4.6901,4.6901,428600.0
2007-07-23 12:30:00,8.49,8.5,8.48,8.5,464900.0,4.6901,4.6956,4.6846,4.6956,464900.0
2007-07-23 12:40:00,8.5,8.52,8.49,8.5,1017900.0,4.6956,4.7067,4.6901,4.6956,1017900.0
2007-07-23 12:50:00,8.5,8.51,8.46,8.47,417600.0,4.6956,4.7012,4.6735,4.6791,417600.0
2007-07-23 13:00:00,8.47,8.47,8.46,8.46,155700.0,4.6791,4.6791,4.6735,4.6735,155700.0
2007-07-23 13:10:00,8.46,8.48,8.46,8.47,437300.0,4.6735,4.6846,4.6735,4.6791,437300.0
2007-07-23 13:20:00,8.47,8.49,8.46,8.47,418000.0,4.6791,4.6901,4.6735,4.6791,418000.0
2007-07-23 13:30:00,8.47,8.48,8.46,8.47,693400.0,4.6791,4.6846,4.6735,4.6791,693400.0
2007-07-23 13:40:00,8.47,8.5,8.46,8.48,685200.0,4.6791,4.6956,4.6735,4.6846,685200.0
2007-07-23 13:50:00,8.48,8.49,8.48,8.48,220800.0,4.6846,4.6901,4.6846,4.6846,220800.0
2007-07-23 14:00:00,8.48,8.49,8.42,8.42,2000400.0,4.6846,4.6901,4.6514,4.6514,2000400.0
2007-07-23 14:10:00,8.43,8.45,8.41,8.42,584200.0,4.657,4.668,4.6459,4.6514,584200.0
2007-07-23 14:20:00,8.43,8.45,8.41,8.42,549300.0,4.657,4.668,4.6459,4.6514,549300.0
2007-07-23 14:30:00,8.42,8.44,8.41,8.42,970500.0,4.6514,4.6625,4.6459,4.6514,970500.0
2007-07-23 14:40:00,8.43,8.47,8.42,8.46,526500.0,4.657,4.6791,4.6514,4.6735,526500.0
2007-07-23 14:50:00,8.46,8.48,8.44,8.45,806000.0,4.6735,4.6846,4.6625,4.668,806000.0
2007-07-23 15:00:00,8.45,8.46,8.42,8.43,2882200.0,4.668,4.6735,4.6514,4.657,2882200.0
2007-07-23 15:10:00,8.44,8.46,8.43,8.46,529100.0,4.6625,4.6735,4.657,4.6735,529100.0
2007-07-23 15:20:00,8.46,8.49,8.45,8.49,691000.0,4.6735,4.6901,4.668,4.6901,691000.0
2007-07-23 15:30:00,8.49,8.49,8.43,8.44,1965100.0,4.6901,4.6901,4.657,4.6625,1965100.0
2007-07-23 15:40:00,8.45,8.47,8.42,8.43,977900.0,4.668,4.6791,4.6514,4.657,977900.0
2007-07-23 15:50:00,8.42,8.46,8.42,8.46,2084000.0,4.6514,4.6735,4.6514,4.6735,2084000.0
2007-07-24 09:30:00,8.4,8.4,8.31,8.32,1883100.0,4.6404,4.6404,4.5907,4.5962,1883100.0
2007-07-24 09:40:00,8.32,8.33,8.28,8.32,1458300.0,4.5962,4.6017,4.5741,4.5962,1458300.0
2007-07-24 09:50:00,8.33,8.34,8.31,8.33,1757500.0,4.6017,4.6072,4.5907,4.6017,1757500.0
2007-07-24 10:00:00,8.33,8.34,8.31,8.31,1143400.0,4.6017,4.6072,4.5907,4.5907,1143400.0
2007-07-24 10:10:00,8.31,8.34,8.31,8.33,999800.0,4.5907,4.6072,4.5907,4.6017,999800.0
2007-07-24 10:20:00,8.33,8.37,8.32,8.37,1312300.0,4.6017,4.6238,4.5962,4.6238,1312300.0
2007-07-24 10:30:00,8.37,8.4,8.35,8.38,768400.0,4.6238,4.6404,4.6128,4.6293,768400.0
2007-07-24 10:40:00,8.37,8.4,8.37,8.4,538100.0,4.6238,4.6404,4.6238,4.6404,538100.0
2007-07-24 10:50:00,8.39,8.42,8.38,8.38,1226600.0,4.6349,4.6514,4.6293,4.6293,1226600.0
2007-07-24 11:00:00,8.39,8.39,8.36,8.39,708200.0,4.6349,4.6349,4.6183,4.6349,708200.0
2007-07-24 11:10:00,8.38,8.39,8.37,8.38,486000.0,4.6293,4.6349,4.6238,4.6293,486000.0
2007-07-24 11:20:00,8.38,8.38,8.36,8.36,462400.0,4.6293,4.6293,4.6183,4.6183,462400.0
2007-07-24 11:30:00,8.36,8.37,8.32,8.33,1337700.0,4.6183,4.6238,4.5962,4.6017,1337700.0
2007-07-24 11:40:00,8.34,8.35,8.33,8.33,281900.0,4.6072,4.6128,4.6017,4.6017,281900.0
2007-07-24 11:50:00,8.33,8.35,8.32,8.34,520700.0,4.6017,4.6128,4.5962,4.6072,520700.0
2007-07-24 12:00:00,8.34,8.35,8.32,8.32,384300.0,4.6072,4.6128,4.5962,4.5962,384300.0
2007-07-24 12:10:00,8.33,8.33,8.3,8.31,704700.0,4.6017,4.6017,4.5851,4.5907,704700.0
2007-07-24 12:20:00,8.32,8.33,8.31,8.32,1078400.0,4.5962,4.6017,4.5907,4.5962,1078400.0
2007-07-24 12:30:00,8.33,8.38,8.32,8.37,1059700.0,4.6017,4.6293,4.5962,4.6238,1059700.0
2007-07-24 12:40:00,8.37,8.38,8.36,8.36,228600.0,4.6238,4.6293,4.6183,4.6183,228600.0
2007-07-24 12:50:00,8.36,8.38,8.36,8.37,817600.0,4.6183,4.6293,4.6183,4.6238,817600.0
2007-07-24 13:00:00,8.37,8.38,8.35,8.37,425800.0,4.6238,4.6293,4.6128,4.6238,425800.0
2007-07-24 13:10:00,8.38,8.39,8.36,8.38,1326300.0,4.6293,4.6349,4.6183,4.6293,1326300.0
2007-07-24 13:20:00,8.39,8.42,8.38,8.39,640100.0,4.6349,4.6514,4.6293,4.6349,640100.0
2007-07-24 13:30:00,8.39,8.4,8.37,8.38,1626700.0,4.6349,4.6404,4.6238,4.6293,1626700.0
2007-07-24 13:40:00,8.38,8.4,8.35,8.35,1469400.0,4.6293,4.6404,4.6128,4.6128,1469400.0
2007-07-24 13:50:00,8.35,8.37,8.34,8.36,444400.0,4.6128,4.6238,4.6072,4.6183,444400.0
2007-07-24 14:00:00,8.36,8.37,8.34,8.34,943100.0,4.6183,4.6238,4.6072,4.6072,943100.0
2007-07-24 14:10:00,8.34,8.36,8.34,8.34,333500.0,4.6072,4.6183,4.6072,4.6072,333500.0
2007-07-24 14:20:00,8.35,8.37,8.34,8.37,428000.0,4.6128,4.6238,4.6072,4.6238,428000.0
2007-07-24 14:30:00,8.37,8.37,8.34,8.34,512400.0,4.6238,4.6238,4.6072,4.6072,512400.0
2007-07-24 14:40:00,8.34,8.35,8.31,8.32,942700.0,4.6072,4.6128,4.5907,4.5962,942700.0
2007-07-24 14:50:00,8.32,8.36,8.3,8.32,2080500.0,4.5962,4.6183,4.5851,4.5962,2080500.0
2007-07-24 15:00:00,8.32,8.33,8.28,8.3,1758100.0,4.5962,4.6017,4.5741,4.5851,1758100.0
2007-07-24 15:10:00,8.3,8.32,8.3,8.31,640000.0,4.5851,4.5962,4.5851,4.5907,640000.0
2007-07-24 15:20:00,8.32,8.32,8.3,8.3,473100.0,4.5962,4.5962,4.5851,4.5851,473100.0
2007-07-24 15:30:00,8.3,8.3,8.28,8.29,758200.0,4.5851,4.5851,4.5741,4.5796,758200.0
2007-07-24 15:40:00,8.29,8.3,8.27,8.3,1526100.0,4.5796,4.5851,4.5686,4.5851,1526100.0
2007-07-24 15:50:00,8.3,8.3,8.26,8.26,1820600.0,4.5851,4.5851,4.563,4.563,1820600.0
2007-07-25 09:30:00,8.32,8.32,8.24,8.25,1937600.0,4.5962,4.5962,4.552,4.5575,1937600.0
2007-07-25 09:40:00,8.25,8.26,8.17,8.18,3172500.0,4.5575,4.563,4.5133,4.5189,3172500.0
2007-07-25 09:50:00,8.19,8.25,8.18,8.24,2071100.0,4.5244,4.5575,4.5189,4.552,2071100.0
2007-07-25 10:00:00,8.23,8.27,8.22,8.23,1423700.0,4.5465,4.5686,4.5409,4.5465,1423700.0
2007-07-25 10:10:00,8.23,8.26,8.15,8.17,4279700.0,4.5465,4.563,4.5023,4.5133,4279700.0
2007-07-25 10:20:00,8.17,8.18,8.13,8.13,3699200.0,4.5133,4.5189,4.4912,4.4912,3699200.0
2007-07-25 10:30:00,8.13,8.13,8.05,8.09,2657600.0,4.4912,4.4912,4.447,4.4691,2657600.0
2007-07-25 10:40:00,8.09,8.1,8.0,8.03,3721200.0,4.4691,4.4747,4.4194,4.436,3721200.0
2007-07-25 10:50:00,8.03,8.15,7.98,8.04,3443700.0,4.436,4.5023,4.4084,4.4415,3443700.0
2007-07-25 11:00:00,8.04,8.06,8.03,8.06,3657600.0,4.4415,4.4526,4.436,4.4526,3657600.0
2007-07-25 11:10:00,8.05,8.07,8.03,8.07,2058500.0,4.447,4.4581,4.436,4.4581,2058500.0
2007-07-25 11:20:00,8.07,8.1,8.05,8.08,2454200.0,4.4581,4.4747,4.447,4.4636,2454200.0
2007-07-25 11:30:00,8.08,8.11,8.07,8.07,1334700.0,4.4636,4.4802,4.4581,4.4581,1334700.0
2007-07-25 11:40:00,8.07,8.1,8.06,8.1,862600.0,4.4581,4.4747,4.4526,4.4747,862600.0
2007-07-25 11:50:00,8.09,8.1,8.03,8.05,1297900.0,4.4691,4.4747,4.436,4.447,1297900.0
2007-07-25 12:00:00,8.04,8.05,8.03,8.04,712100.0,4.4415,4.447,4.436,4.4415,712100.0
2007-07-25 12:10:00,8.04,8.05,8.03,8.05,583200.0,4.4415,4.447,4.436,4.447,583200.0
2007-07-25 12:20:00,8.05,8.09,8.04,8.09,1475200.0,4.447,4.4691,4.4415,4.4691,1475200.0
2007-07-25 12:30:00,8.09,8.11,8.07,8.09,909500.0,4.4691,4.4802,4.4581,4.4691,909500.0
2007-07-25 12:40:00,8.08,8.12,8.07,8.11,1856800.0,4.4636,4.4857,4.4581,4.4802,1856800.0
2007-07-25 12:50:00,8.11,8.11,8.0,8.02,3276400.0,4.4802,4.4802,4.4194,4.4305,3276400.0
2007-07-25 13:00:00,8.01,8.05,8.01,8.05,1718300.0,4.4249,4.447,4.4249,4.447,1718300.0
2007-07-25 13:10:00,8.05,8.05,8.01,8.03,989000.0,4.447,4.447,4.4249,4.436,989000.0
2007-07-25 13:20:00,8.03,8.05,8.01,8.04,1517600.0,4.436,4.447,4.4249,4.4415,1517600.0
2007-07-25 13:30:00,8.04,8.06,8.04,8.05,745900.0,4.4415,4.4526,4.4415,4.447,745900.0
2007-07-25 13:40:00,8.05,8.1,8.05,8.09,2008200.0,4.447,4.4747,4.447,4.4691,2008200.0
2007-07-25 13:50:00,8.09,8.1,8.07,8.08,967300.0,4.4691,4.4747,4.4581,4.4636,967300.0
2007-07-25 14:00:00,8.08,8.09,8.06,8.07,1278300.0,4.4636,4.4691,4.4526,4.4581,1278300.0
2007-07-25 14:10:00,8.07,8.08,8.06,8.06,1513700.0,4.4581,4.4636,4.4526,4.4526,1513700.0
2007-07-25 14:20:00,8.06,8.07,8.04,8.05,3619900.0,4.4526,4.4581,4.4415,4.447,3619900.0
2007-07-25 14:30:00,8.04,8.05,8.0,8.01,4094200.0,4.4415,4.447,4.4194,4.4249,4094200.0
2007-07-25 14:40:00,8.01,8.03,8.0,8.03,1660600.0,4.4249,4.436,4.4194,4.436,1660600.0
2007-07-25 14:50:00,8.03,8.03,8.01,8.03,1129300.0,4.436,4.436,4.4249,4.436,1129300.0
2007-07-25 15:00:00,8.02,8.04,8.01,8.02,2510800.0,4.4305,4.4415,4.4249,4.4305,2510800.0
2007-07-25 15:10:00,8.02,8.03,8.0,8.0,1402900.0,4.4305,4.436,4.4194,4.4194,1402900.0
2007-07-25 15:20:00,8.0,8.01,7.96,7.98,3751800.0,4.4194,4.4249,4.3973,4.4084,3751800.0
2007-07-25 15:30:00,7.98,8.03,7.95,7.97,4869700.0,4.4084,4.436,4.3918,4.4028,4869700.0
2007-07-25 15:40:00,7.97,7.99,7.96,7.98,6397100.0,4.4028,4.4139,4.3973,4.4084,6397100.0
2007-07-25 15:50:00,7.97,8.01,7.97,7.98,9052700.0,4.4028,4.4249,4.4028,4.4084,9052700.0
2007-07-26 09:30:00,8.11,8.25,8.05,8.2,9953800.0,4.4802,4.5575,4.447,4.5299,9953800.0
2007-07-26 09:40:00,8.2,8.23,8.16,8.18,5091400.0,4.5299,4.5465,4.5078,4.5189,5091400.0
2007-07-26 09:50:00,8.18,8.21,8.15,8.18,5435700.0,4.5189,4.5354,4.5023,4.5189,5435700.0
2007-07-26 10:00:00,8.18,8.19,8.15,8.19,3712700.0,4.5189,4.5244,4.5023,4.5244,3712700.0
2007-07-26 10:10:00,8.19,8.23,8.17,8.22,5040900.0,4.5244,4.5465,4.5133,4.5409,5040900.0
2007-07-26 10:20:00,8.22,8.33,8.21,8.25,6894400.0,4.5409,4.6017,4.5354,4.5575,6894400.0
2007-07-26 10:30:00,8.26,8.27,8.21,8.23,3251500.0,4.563,4.5686,4.5354,4.5465,3251500.0
2007-07-26 10:40:00,8.23,8.24,8.22,8.24,1481800.0,4.5465,4.552,4.5409,4.552,1481800.0
2007-07-26 10:50:00,8.23,8.24,8.2,8.23,2477500.0,4.5465,4.552,4.5299,4.5465,2477500.0
2007-07-26 11:00:00,8.23,8.25,8.22,8.23,3850200.0,4.5465,4.5575,4.5409,4.5465,3850200.0
2007-07-26 11:10:00,8.23,8.25,8.2,8.24,6591000.0,4.5465,4.5575,4.5299,4.552,6591000.0
2007-07-26 11:20:00,8.24,8.27,8.23,8.25,2817000.0,4.552,4.5686,4.5465,4.5575,2817000.0
2007-07-26 11:30:00,8.25,8.28,8.22,8.23,2927000.0,4.5575,4.5741,4.5409,4.5465,2927000.0
2007-07-26 11:40:00,8.23,8.28,8.21,8.27,6155900.0,4.5465,4.5741,4.5354,4.5686,6155900.0
2007-07-26 11:50:00,8.27,8.32,8.2,8.32,7020300.0,4.5686,4.5962,4.5299,4.5962,7020300.0
2007-07-26 12:00:00,8.32,8.32,8.29,8.3,2728000.0,4.5962,4.5962,4.5796,4.5851,2728000.0
2007-07-26 12:10:00,8.3,8.31,8.27,8.27,2264700.0,4.5851,4.5907,4.5686,4.5686,2264700.0
2007-07-26 12:20:00,8.27,8.28,8.25,8.26,1387000.0,4.5686,4.5741,4.5575,4.563,1387000.0
2007-07-26 12:30:00,8.26,8.26,8.21,8.22,4243900.0,4.563,4.563,4.5354,4.5409,4243900.0
2007-07-26 12:40:00,8.22,8.23,8.18,8.2,3118400.0,4.5409,4.5465,4.5189,4.5299,3118400.0
2007-07-26 12:50:00,8.2,8.22,8.19,8.21,2077800.0,4.5299,4.5409,4.5244,4.5354,2077800.0
2007-07-26 13:00:00,8.21,8.24,8.21,8.24,2025400.0,4.5354,4.552,4.5354,4.552,2025400.0
2007-07-26 13:10:00,8.23,8.24,8.22,8.22,2380600.0,4.5465,4.552,4.5409,4.5409,2380600.0
2007-07-26 13:20:00,8.22,8.24,8.2,8.23,2137900.0,4.5409,4.552,4.5299,4.5465,2137900.0
2007-07-26 13:30:00,8.22,8.23,8.2,8.21,1440700.0,4.5409,4.5465,4.5299,4.5354,1440700.0
2007-07-26 13:40:00,8.21,8.23,8.18,8.2,3404700.0,4.5354,4.5465,4.5189,4.5299,3404700.0
2007-07-26 13:50:00,8.2,8.21,8.19,8.21,6264000.0,4.5299,4.5354,4.5244,4.5354,6264000.0
2007-07-26 14:00:00,8.21,8.22,8.17,8.17,4891200.0,4.5354,4.5409,4.5133,4.5133,4891200.0
2007-07-26 14:10:00,8.17,8.18,8.1,8.1,3861200.0,4.5133,4.5189,4.4747,4.4747,3861200.0
2007-07-26 14:20:00,8.1,8.2,8.09,8.11,3015300.0,4.4747,4.5299,4.4691,4.4802,3015300.0
2007-07-26 14:30:00,8.1,8.11,8.06,8.06,3328700.0,4.4747,4.4802,4.4526,4.4526,3328700.0
2007-07-26 14:40:00,8.06,8.2,7.9,7.93,5121300.0,4.4526,4.5299,4.3642,4.3807,5121300.0
2007-07-26 14:50:00,7.93,8.2,7.92,8.04,4904000.0,4.3807,4.5299,4.3752,4.4415,4904000.0
2007-07-26 15:00:00,8.04,8.16,8.04,8.09,5058600.0,4.4415,4.5078,4.4415,4.4691,5058600.0
2007-07-26 15:10:00,8.09,8.2,8.08,8.11,2338000.0,4.4691,4.5299,4.4636,4.4802,2338000.0
2007-07-26 15:20:00,8.11,8.2,8.1,8.1,5857200.0,4.4802,4.5299,4.4747,4.4747,5857200.0
2007-07-26 15:30:00,8.1,8.14,8.1,8.14,1663800.0,4.4747,4.4968,4.4747,4.4968,1663800.0
2007-07-26 15:40:00,8.14,8.21,8.11,8.2,3037900.0,4.4968,4.5354,4.4802,4.5299,3037900.0
2007-07-26 15:50:00,8.19,8.2,8.1,8.13,3879300.0,4.5244,4.5299,4.4747,4.4912,3879300.0
2007-07-27 09:30:00,8.18,8.22,8.08,8.13,2767300.0,4.5189,4.5409,4.4636,4.4912,2767300.0
2007-07-27 09:40:00,8.13,8.15,8.12,8.13,2126400.0,4.4912,4.5023,4.4857,4.4912,2126400.0
2007-07-27 09:50:00,8.13,8.24,8.13,8.24,4228400.0,4.4912,4.552,4.4912,4.552,4228400.0
2007-07-27 10:00:00,8.24,8.3,8.2,8.26,5784000.0,4.552,4.5851,4.5299,4.563,5784000.0
2007-07-27 10:10:00,8.26,8.31,8.25,8.26,4061800.0,4.563,4.5907,4.5575,4.563,4061800.0
2007-07-27 10:20:00,8.27,8.29,8.25,8.27,3141600.0,4.5686,4.5796,4.5575,4.5686,3141600.0
2007-07-27 10:30:00,8.27,8.31,8.25,8.29,3339100.0,4.5686,4.5907,4.5575,4.5796,3339100.0
2007-07-27 10:40:00,8.29,8.3,8.25,8.25,1207600.0,4.5796,4.5851,4.5575,4.5575,1207600.0
2007-07-27 10:50:00,8.26,8.26,8.19,8.2,2206000.0,4.563,4.563,4.5244,4.5299,2206000.0
2007-07-27 11:00:00,8.2,8.27,8.19,8.27,1497800.0,4.5299,4.5686,4.5244,4.5686,1497800.0
2007-07-27 11:10:00,8.27,8.35,8.26,8.33,4223200.0,4.5686,4.6128,4.563,4.6017,4223200.0
2007-07-27 11:20:00,8.33,8.34,8.27,8.29,3373400.0,4.6017,4.6072,4.5686,4.5796,3373400.0
2007-07-27 11:30:00,8.29,8.3,8.23,8.24,1776600.0,4.5796,4.5851,4.5465,4.552,1776600.0
2007-07-27 11:40:00,8.23,8.27,8.23,8.24,1442700.0,4.5465,4.5686,4.5465,4.552,1442700.0
2007-07-27 11:50:00,8.24,8.25,8.18,8.18,2281200.0,4.552,4.5575,4.5189,4.5189,2281200.0
2007-07-27 12:00:00,8.18,8.26,8.16,8.2,4936200.0,4.5189,4.563,4.5078,4.5299,4936200.0
2007-07-27 12:10:00,8.2,8.21,8.16,8.16,2437900.0,4.5299,4.5354,4.5078,4.5078,2437900.0
2007-07-27 12:20:00,8.16,8.19,8.16,8.18,1068300.0,4.5078,4.5244,4.5078,4.5189,1068300.0
2007-07-27 12:30:00,8.18,8.18,8.14,8.15,2216200.0,4.5189,4.5189,4.4968,4.5023,2216200.0
2007-07-27 12:40:00,8.15,8.19,8.15,8.17,1405600.0,4.5023,4.5244,4.5023,4.5133,1405600.0
2007-07-27 12:50:00,8.18,8.18,8.15,8.17,1405700.0,4.5189,4.5189,4.5023,4.5133,1405700.0
2007-07-27 13:00:00,8.16,8.2,8.16,8.19,860900.0,4.5078,4.5299,4.5078,4.5244,860900.0
2007-07-27 13:10:00,8.19,8.25,8.18,8.24,1343500.0,4.5244,4.5575,4.5189,4.552,1343500.0
2007-07-27 13:20:00,8.24,8.24,8.2,8.22,1183700.0,4.552,4.552,4.5299,4.5409,1183700.0
2007-07-27 13:30:00,8.21,8.22,8.19,8.22,1248200.0,4.5354,4.5409,4.5244,4.5409,1248200.0
2007-07-27 13:40:00,8.22,8.26,8.2,8.26,1894100.0,4.5409,4.563,4.5299,4.563,1894100.0
2007-07-27 13:50:00,8.26,8.33,8.25,8.31,4370800.0,4.563,4.6017,4.5575,4.5907,4370800.0
2007-07-27 14:00:00,8.31,8.32,8.28,8.28,2489000.0,4.5907,4.5962,4.5741,4.5741,2489000.0
2007-07-27 14:10:00,8.28,8.32,8.28,8.3,1695600.0,4.5741,4.5962,4.5741,4.5851,1695600.0
2007-07-27 14:20:00,8.3,8.31,8.25,8.25,2243700.0,4.5851,4.5907,4.5575,4.5575,2243700.0
2007-07-27 14:30:00,8.25,8.3,8.24,8.27,1153900.0,4.5575,4.5851,4.552,4.5686,1153900.0
2007-07-27 14:40:00,8.26,8.33,8.26,8.32,1805200.0,4.563,4.6017,4.563,4.5962,1805200.0
2007-07-27 14:50:00,8.31,8.32,8.28,8.3,1473200.0,4.5907,4.5962,4.5741,4.5851,1473200.0
2007-07-27 15:00:00,8.3,8.31,8.28,8.3,736800.0,4.5851,4.5907,4.5741,4.5851,736800.0
2007-07-27 15:10:00,8.3,8.37,8.29,8.35,3865000.0,4.5851,4.6238,4.5796,4.6128,3865000.0
2007-07-27 15:20:00,8.35,8.37,8.35,8.36,1125400.0,4.6128,4.6238,4.6128,4.6183,1125400.0
2007-07-27 15:30:00,8.36,8.36,8.31,8.35,2512800.0,4.6183,4.6183,4.5907,4.6128,2512800.0
2007-07-27 15:40:00,8.35,8.37,8.26,8.26,4151900.0,4.6128,4.6238,4.563,4.563,4151900.0
2007-07-27 15:50:00,8.26,8.27,8.2,8.25,4465400.0,4.563,4.5686,4.5299,4.5575,4465400.0
2007-07-30 09:30:00,8.33,8.4,8.27,8.29,4270100.0,4.6017,4.6404,4.5686,4.5796,4270100.0
2007-07-30 09:40:00,8.29,8.4,8.25,8.36,3213900.0,4.5796,4.6404,4.5575,4.6183,3213900.0
2007-07-30 09:50:00,8.36,8.38,8.3,8.37,2018300.0,4.6183,4.6293,4.5851,4.6238,2018300.0
2007-07-30 10:00:00,8.36,8.38,8.32,8.33,1247100.0,4.6183,4.6293,4.5962,4.6017,1247100.0
2007-07-30 10:10:00,8.32,8.34,8.31,8.33,1861300.0,4.5962,4.6072,4.5907,4.6017,1861300.0
2007-07-30 10:20:00,8.32,8.34,8.31,8.32,602600.0,4.5962,4.6072,4.5907,4.5962,602600.0
2007-07-30 10:30:00,8.32,8.34,8.3,8.32,1543200.0,4.5962,4.6072,4.5851,4.5962,1543200.0
2007-07-30 10:40:00,8.31,8.33,8.29,8.31,1649500.0,4.5907,4.6017,4.5796,4.5907,1649500.0
2007-07-30 10:50:00,8.31,8.33,8.3,8.32,775300.0,4.5907,4.6017,4.5851,4.5962,775300.0
2007-07-30 11:00:00,8.32,8.33,8.28,8.3,738500.0,4.5962,4.6017,4.5741,4.5851,738500.0
2007-07-30 11:10:00,8.3,8.33,8.28,8.32,967000.0,4.5851,4.6017,4.5741,4.5962,967000.0
2007-07-30 11:20:00,8.32,8.33,8.3,8.32,708600.0,4.5962,4.6017,4.5851,4.5962,708600.0
2007-07-30 11:30:00,8.31,8.32,8.29,8.31,11557000.0,4.5907,4.5962,4.5796,4.5907,11557000.0
2007-07-30 11:40:00,8.31,8.32,8.3,8.31,445100.0,4.5907,4.5962,4.5851,4.5907,445100.0
2007-07-30 11:50:00,8.32,8.33,8.31,8.33,362600.0,4.5962,4.6017,4.5907,4.6017,362600.0
2007-07-30 12:00:00,8.32,8.33,8.29,8.3,1061500.0,4.5962,4.6017,4.5796,4.5851,1061500.0
2007-07-30 12:10:00,8.3,8.31,8.28,8.29,1239300.0,4.5851,4.5907,4.5741,4.5796,1239300.0
2007-07-30 12:20:00,8.3,8.3,8.28,8.3,755200.0,4.5851,4.5851,4.5741,4.5851,755200.0
2007-07-30 12:30:00,8.3,8.31,8.28,8.29,916700.0,4.5851,4.5907,4.5741,4.5796,916700.0
2007-07-30 12:40:00,8.3,8.31,8.29,8.3,1431900.0,4.5851,4.5907,4.5796,4.5851,1431900.0
2007-07-30 12:50:00,8.3,8.32,8.28,8.29,1876900.0,4.5851,4.5962,4.5741,4.5796,1876900.0
2007-07-30 13:00:00,8.29,8.32,8.29,8.32,1629000.0,4.5796,4.5962,4.5796,4.5962,1629000.0
2007-07-30 13:10:00,8.32,8.34,8.31,8.32,1002800.0,4.5962,4.6072,4.5907,4.5962,1002800.0
2007-07-30 13:20:00,8.31,8.33,8.31,8.33,1117500.0,4.5907,4.6017,4.5907,4.6017,1117500.0
2007-07-30 13:30:00,8.32,8.36,8.31,8.36,1065200.0,4.5962,4.6183,4.5907,4.6183,1065200.0
2007-07-30 13:40:00,8.36,8.39,8.35,8.39,2151700.0,4.6183,4.6349,4.6128,4.6349,2151700.0
2007-07-30 13:50:00,8.39,8.39,8.37,8.38,799500.0,4.6349,4.6349,4.6238,4.6293,799500.0
2007-07-30 14:00:00,8.39,8.4,8.38,8.39,894300.0,4.6349,4.6404,4.6293,4.6349,894300.0
2007-07-30 14:10:00,8.39,8.43,8.38,8.42,1987500.0,4.6349,4.657,4.6293,4.6514,1987500.0
2007-07-30 14:20:00,8.42,8.49,8.42,8.49,1715600.0,4.6514,4.6901,4.6514,4.6901,1715600.0
2007-07-30 14:30:00,8.49,8.54,8.47,8.52,2806400.0,4.6901,4.7177,4.6791,4.7067,2806400.0
2007-07-30 14:40:00,8.52,8.54,8.51,8.52,3129700.0,4.7067,4.7177,4.7012,4.7067,3129700.0
2007-07-30 14:50:00,8.51,8.54,8.49,8.53,2113400.0,4.7012,4.7177,4.6901,4.7122,2113400.0
2007-07-30 15:00:00,8.54,8.61,8.53,8.59,2823400.0,4.7177,4.7564,4.7122,4.7453,2823400.0
2007-07-30 15:10:00,8.59,8.64,8.57,8.63,3665400.0,4.7453,4.773,4.7343,4.7674,3665400.0
2007-07-30 15:20:00,8.63,8.74,8.63,8.71,4158300.0,4.7674,4.8282,4.7674,4.8116,4158300.0
2007-07-30 15:30:00,8.71,8.75,8.69,8.7,4975700.0,4.8116,4.8337,4.8006,4.8061,4975700.0
2007-07-30 15:40:00,8.7,8.73,8.69,8.71,2861900.0,4.8061,4.8227,4.8006,4.8116,2861900.0
2007-07-30 15:50:00,8.71,8.74,8.7,8.73,4335400.0,4.8116,4.8282,4.8061,4.8227,4335400.0
2007-07-31 09:30:00,8.92,8.97,8.91,8.96,7853800.0,4.9276,4.9553,4.9221,4.9497,7853800.0
2007-07-31 09:40:00,8.96,8.97,8.75,8.81,2879200.0,4.9497,4.9553,4.8337,4.8669,2879200.0
2007-07-31 09:50:00,8.81,8.9,8.8,8.9,3693800.0,4.8669,4.9166,4.8614,4.9166,3693800.0
2007-07-31 10:00:00,8.9,8.91,8.83,8.84,3701300.0,4.9166,4.9221,4.8779,4.8835,3701300.0
2007-07-31 10:10:00,8.84,8.88,8.83,8.84,2734000.0,4.8835,4.9056,4.8779,4.8835,2734000.0
2007-07-31 10:20:00,8.84,8.85,8.77,8.79,1578300.0,4.8835,4.889,4.8448,4.8558,1578300.0
2007-07-31 10:30:00,8.79,8.82,8.73,8.75,2744500.0,4.8558,4.8724,4.8227,4.8337,2744500.0
2007-07-31 10:40:00,8.74,8.78,8.7,8.71,4364500.0,4.8282,4.8503,4.8061,4.8116,4364500.0
2007-07-31 10:50:00,8.7,8.77,8.67,8.77,3286900.0,4.8061,4.8448,4.7895,4.8448,3286900.0
2007-07-31 11:00:00,8.77,8.84,8.71,8.79,3421800.0,4.8448,4.8835,4.8116,4.8558,3421800.0
2007-07-31 11:10:00,8.79,8.81,8.73,8.73,2318400.0,4.8558,4.8669,4.8227,4.8227,2318400.0
2007-07-31 11:20:00,8.73,8.74,8.67,8.7,2534200.0,4.8227,4.8282,4.7895,4.8061,2534200.0
2007-07-31 11:30:00,8.71,8.81,8.7,8.8,2744400.0,4.8116,4.8669,4.8061,4.8614,2744400.0
2007-07-31 11:40:00,8.8,8.81,8.76,8.78,1222100.0,4.8614,4.8669,4.8393,4.8503,1222100.0
2007-07-31 11:50:00,8.78,8.79,8.76,8.77,511400.0,4.8503,4.8558,4.8393,4.8448,511400.0
2007-07-31 12:00:00,8.76,8.79,8.76,8.78,978700.0,4.8393,4.8558,4.8393,4.8503,978700.0
2007-07-31 12:10:00,8.77,8.78,8.76,8.76,969200.0,4.8448,4.8503,4.8393,4.8393,969200.0
2007-07-31 12:20:00,8.77,8.78,8.75,8.76,560800.0,4.8448,4.8503,4.8337,4.8393,560800.0
2007-07-31 12:30:00,8.77,8.81,8.76,8.76,1024400.0,4.8448,4.8669,4.8393,4.8393,1024400.0
2007-07-31 12:40:00,8.77,8.8,8.76,8.79,379600.0,4.8448,4.8614,4.8393,4.8558,379600.0
2007-07-31 12:50:00,8.79,8.8,8.77,8.78,1278500.0,4.8558,4.8614,4.8448,4.8503,1278500.0
2007-07-31 13:00:00,8.78,8.79,8.72,8.74,729100.0,4.8503,4.8558,4.8172,4.8282,729100.0
2007-07-31 13:10:00,8.74,8.76,8.72,8.72,627800.0,4.8282,4.8393,4.8172,4.8172,627800.0
2007-07-31 13:20:00,8.72,8.73,8.67,8.68,1064700.0,4.8172,4.8227,4.7895,4.7951,1064700.0
2007-07-31 13:30:00,8.67,8.68,8.61,8.65,1794800.0,4.7895,4.7951,4.7564,4.7785,1794800.0
2007-07-31 13:40:00,8.65,8.66,8.6,8.61,1478300.0,4.7785,4.784,4.7509,4.7564,1478300.0
2007-07-31 13:50:00,8.62,8.67,8.57,8.66,2273700.0,4.7619,4.7895,4.7343,4.784,2273700.0
2007-07-31 14:00:00,8.66,8.7,8.62,8.62,2937600.0,4.784,4.8061,4.7619,4.7619,2937600.0
2007-07-31 14:10:00,8.62,8.66,8.62,8.66,495600.0,4.7619,4.784,4.7619,4.784,495600.0
2007-07-31 14:20:00,8.66,8.68,8.62,8.62,1262400.0,4.784,4.7951,4.7619,4.7619,1262400.0
2007-07-31 14:30:00,8.62,8.62,8.56,8.59,971000.0,4.7619,4.7619,4.7288,4.7453,971000.0
2007-07-31 14:40:00,8.59,8.65,8.58,8.64,1155200.0,4.7453,4.7785,4.7398,4.773,1155200.0
2007-07-31 14:50:00,8.65,8.65,8.59,8.62,700800.0,4.7785,4.7785,4.7453,4.7619,700800.0
2007-07-31 15:00:00,8.62,8.64,8.61,8.64,751700.0,4.7619,4.773,4.7564,4.773,751700.0
2007-07-31 15:10:00,8.64,8.65,8.63,8.64,1034800.0,4.773,4.7785,4.7674,4.773,1034800.0
2007-07-31 15:20:00,8.64,8.67,8.63,8.63,1215700.0,4.773,4.7895,4.7674,4.7674,1215700.0
2007-07-31 15:30:00,8.63,8.64,8.58,8.58,1673700.0,4.7674,4.773,4.7398,4.7398,1673700.0
2007-07-31 15:40:00,8.58,8.59,8.54,8.55,1976700.0,4.7398,4.7453,4.7177,4.7232,1976700.0
2007-07-31 15:50:00,8.54,8.57,8.52,8.52,2968000.0,4.7177,4.7343,4.7067,4.7067,2968000.0
2007-08-01 09:30:00,8.48,8.55,8.45,8.51,2447300.0,4.6846,4.7232,4.668,4.7012,2447300.0
2007-08-01 09:40:00,8.51,8.53,8.43,8.44,1517500.0,4.7012,4.7122,4.657,4.6625,1517500.0
2007-08-01 09:50:00,8.44,8.48,8.41,8.42,952900.0,4.6625,4.6846,4.6459,4.6514,952900.0
2007-08-01 10:00:00,8.42,8.5,8.42,8.44,982700.0,4.6514,4.6956,4.6514,4.6625,982700.0
2007-08-01 10:10:00,8.43,8.53,8.43,8.51,1285000.0,4.657,4.7122,4.657,4.7012,1285000.0
2007-08-01 10:20:00,8.51,8.53,8.42,8.45,1557800.0,4.7012,4.7122,4.6514,4.668,1557800.0
2007-08-01 10:30:00,8.45,8.46,8.42,8.43,955900.0,4.668,4.6735,4.6514,4.657,955900.0
2007-08-01 10:40:00,8.43,8.48,8.43,8.47,1732000.0,4.657,4.6846,4.657,4.6791,1732000.0
2007-08-01 10:50:00,8.48,8.48,8.45,8.45,1122400.0,4.6846,4.6846,4.668,4.668,1122400.0
2007-08-01 11:00:00,8.45,8.49,8.42,8.47,1567700.0,4.668,4.6901,4.6514,4.6791,1567700.0
2007-08-01 11:10:00,8.46,8.5,8.46,8.48,877400.0,4.6735,4.6956,4.6735,4.6846,877400.0
2007-08-01 11:20:00,8.48,8.51,8.46,8.49,3481600.0,4.6846,4.7012,4.6735,4.6901,3481600.0
2007-08-01 11:30:00,8.49,8.51,8.48,8.48,980200.0,4.6901,4.7012,4.6846,4.6846,980200.0
2007-08-01 11:40:00,8.48,8.5,8.47,8.49,442000.0,4.6846,4.6956,4.6791,4.6901,442000.0
2007-08-01 11:50:00,8.48,8.49,8.45,8.49,626800.0,4.6846,4.6901,4.668,4.6901,626800.0
2007-08-01 12:00:00,8.48,8.49,8.43,8.45,2383600.0,4.6846,4.6901,4.657,4.668,2383600.0
2007-08-01 12:10:00,8.45,8.45,8.37,8.4,1820100.0,4.668,4.668,4.6238,4.6404,1820100.0
2007-08-01 12:20:00,8.39,8.44,8.39,8.44,677500.0,4.6349,4.6625,4.6349,4.6625,677500.0
2007-08-01 12:30:00,8.44,8.45,8.42,8.44,418600.0,4.6625,4.668,4.6514,4.6625,418600.0
2007-08-01 12:40:00,8.44,8.45,8.41,8.43,537700.0,4.6625,4.668,4.6459,4.657,537700.0
2007-08-01 12:50:00,8.43,8.43,8.39,8.42,351800.0,4.657,4.657,4.6349,4.6514,351800.0
2007-08-01 13:00:00,8.41,8.42,8.39,8.41,699800.0,4.6459,4.6514,4.6349,4.6459,699800.0
2007-08-01 13:10:00,8.41,8.42,8.39,8.42,545600.0,4.6459,4.6514,4.6349,4.6514,545600.0
2007-08-01 13:20:00,8.41,8.42,8.38,8.39,596100.0,4.6459,4.6514,4.6293,4.6349,596100.0
2007-08-01 13:30:00,8.39,8.44,8.38,8.43,750300.0,4.6349,4.6625,4.6293,4.657,750300.0
2007-08-01 13:40:00,8.42,8.44,8.41,8.41,331700.0,4.6514,4.6625,4.6459,4.6459,331700.0
2007-08-01 13:50:00,8.41,8.46,8.4,8.42,569000.0,4.6459,4.6735,4.6404,4.6514,569000.0
2007-08-01 14:00:00,8.42,8.43,8.38,8.39,1257100.0,4.6514,4.657,4.6293,4.6349,1257100.0
2007-08-01 14:10:00,8.39,8.41,8.37,8.37,589900.0,4.6349,4.6459,4.6238,4.6238,589900.0
2007-08-01 14:20:00,8.37,8.38,8.35,8.37,744800.0,4.6238,4.6293,4.6128,4.6238,744800.0
2007-08-01 14:30:00,8.37,8.43,8.36,8.36,1120400.0,4.6238,4.657,4.6183,4.6183,1120400.0
2007-08-01 14:40:00,8.36,8.37,8.34,8.36,913200.0,4.6183,4.6238,4.6072,4.6183,913200.0
2007-08-01 14:50:00,8.36,8.37,8.34,8.36,877600.0,4.6183,4.6238,4.6072,4.6183,877600.0
2007-08-01 15:00:00,8.35,8.36,8.3,8.31,971200.0,4.6128,4.6183,4.5851,4.5907,971200.0
2007-08-01 15:10:00,8.31,8.34,8.3,8.33,1245600.0,4.5907,4.6072,4.5851,4.6017,1245600.0
2007-08-01 15:20:00,8.34,8.36,8.31,8.36,1176300.0,4.6072,4.6183,4.5907,4.6183,1176300.0
2007-08-01 15:30:00,8.36,8.37,8.33,8.36,1077200.0,4.6183,4.6238,4.6017,4.6183,1077200.0
2007-08-01 15:40:00,8.37,8.4,8.34,8.37,1766000.0,4.6238,4.6404,4.6072,4.6238,1766000.0
2007-08-01 15:50:00,8.36,8.45,8.36,8.44,1998300.0,4.6183,4.668,4.6183,4.6625,1998300.0
2007-08-02 09:30:00,8.45,8.5,8.41,8.47,770600.0,4.668,4.6956,4.6459,4.6791,770600.0
2007-08-02 09:40:00,8.48,8.51,8.45,8.45,1817000.0,4.6846,4.7012,4.668,4.668,1817000.0
2007-08-02 09:50:00,8.45,8.48,8.42,8.46,721500.0,4.668,4.6846,4.6514,4.6735,721500.0
2007-08-02 10:00:00,8.45,8.46,8.43,8.43,374900.0,4.668,4.6735,4.657,4.657,374900.0
2007-08-02 10:10:00,8.43,8.45,8.39,8.4,636400.0,4.657,4.668,4.6349,4.6404,636400.0
2007-08-02 10:20:00,8.39,8.4,8.31,8.31,1485400.0,4.6349,4.6404,4.5907,4.5907,1485400.0
2007-08-02 10:30:00,8.32,8.38,8.28,8.36,1462100.0,4.5962,4.6293,4.5741,4.6183,1462100.0
2007-08-02 10:40:00,8.36,8.39,8.35,8.38,633100.0,4.6183,4.6349,4.6128,4.6293,633100.0
2007-08-02 10:50:00,8.37,8.39,8.37,8.38,366200.0,4.6238,4.6349,4.6238,4.6293,366200.0
2007-08-02 11:00:00,8.37,8.4,8.35,8.38,1128300.0,4.6238,4.6404,4.6128,4.6293,1128300.0
2007-08-02 11:10:00,8.38,8.41,8.38,8.41,334100.0,4.6293,4.6459,4.6293,4.6459,334100.0
2007-08-02 11:20:00,8.41,8.45,8.41,8.44,4397100.0,4.6459,4.668,4.6459,4.6625,4397100.0
2007-08-02 11:30:00,8.44,8.44,8.4,8.42,344700.0,4.6625,4.6625,4.6404,4.6514,344700.0
2007-08-02 11:40:00,8.42,8.43,8.37,8.37,445200.0,4.6514,4.657,4.6238,4.6238,445200.0
2007-08-02 11:50:00,8.37,8.41,8.37,8.39,539900.0,4.6238,4.6459,4.6238,4.6349,539900.0
2007-08-02 12:00:00,8.38,8.4,8.36,8.39,602200.0,4.6293,4.6404,4.6183,4.6349,602200.0
2007-08-02 12:10:00,8.39,8.41,8.38,8.38,647300.0,4.6349,4.6459,4.6293,4.6293,647300.0
2007-08-02 12:20:00,8.38,8.38,8.35,8.36,271900.0,4.6293,4.6293,4.6128,4.6183,271900.0
2007-08-02 12:30:00,8.35,8.38,8.35,8.37,256900.0,4.6128,4.6293,4.6128,4.6238,256900.0
2007-08-02 12:40:00,8.36,8.37,8.33,8.34,596900.0,4.6183,4.6238,4.6017,4.6072,596900.0
2007-08-02 12:50:00,8.34,8.34,8.31,8.32,464600.0,4.6072,4.6072,4.5907,4.5962,464600.0
2007-08-02 13:00:00,8.32,8.34,8.31,8.34,403900.0,4.5962,4.6072,4.5907,4.6072,403900.0
2007-08-02 13:10:00,8.34,8.34,8.32,8.34,470300.0,4.6072,4.6072,4.5962,4.6072,470300.0
2007-08-02 13:20:00,8.34,8.35,8.31,8.32,391000.0,4.6072,4.6128,4.5907,4.5962,391000.0
2007-08-02 13:30:00,8.33,8.36,8.32,8.34,1460200.0,4.6017,4.6183,4.5962,4.6072,1460200.0
2007-08-02 13:40:00,8.34,8.35,8.33,8.33,210100.0,4.6072,4.6128,4.6017,4.6017,210100.0
2007-08-02 13:50:00,8.33,8.36,8.32,8.35,449000.0,4.6017,4.6183,4.5962,4.6128,449000.0
2007-08-02 14:00:00,8.35,8.38,8.33,8.34,924000.0,4.6128,4.6293,4.6017,4.6072,924000.0
2007-08-02 14:10:00,8.33,8.35,8.32,8.33,387600.0,4.6017,4.6128,4.5962,4.6017,387600.0
2007-08-02 14:20:00,8.32,8.33,8.29,8.31,1030300.0,4.5962,4.6017,4.5796,4.5907,1030300.0
2007-08-02 14:30:00,8.31,8.36,8.29,8.29,874700.0,4.5907,4.6183,4.5796,4.5796,874700.0
2007-08-02 14:40:00,8.29,8.32,8.28,8.3,782500.0,4.5796,4.5962,4.5741,4.5851,782500.0
2007-08-02 14:50:00,8.31,8.31,8.28,8.29,596900.0,4.5907,4.5907,4.5741,4.5796,596900.0
2007-08-02 15:00:00,8.29,8.32,8.29,8.32,661400.0,4.5796,4.5962,4.5796,4.5962,661400.0
2007-08-02 15:10:00,8.31,8.33,8.31,8.31,724700.0,4.5907,4.6017,4.5907,4.5907,724700.0
2007-08-02 15:20:00,8.31,8.39,8.31,8.38,1384300.0,4.5907,4.6349,4.5907,4.6293,1384300.0
2007-08-02 15:30:00,8.37,8.38,8.33,8.36,1276000.0,4.6238,4.6293,4.6017,4.6183,1276000.0
2007-08-02 15:40:00,8.36,8.38,8.35,8.37,1275900.0,4.6183,4.6293,4.6128,4.6238,1275900.0
2007-08-02 15:50:00,8.37,8.45,8.36,8.42,1828800.0,4.6238,4.668,4.6183,4.6514,1828800.0
2007-08-03 09:30:00,8.4,8.45,8.36,8.44,622400.0,4.6404,4.668,4.6183,4.6625,622400.0
2007-08-03 09:40:00,8.45,8.49,8.44,8.47,745100.0,4.668,4.6901,4.6625,4.6791,745100.0
2007-08-03 09:50:00,8.47,8.48,8.41,8.42,854900.0,4.6791,4.6846,4.6459,4.6514,854900.0
2007-08-03 10:00:00,8.41,8.43,8.37,8.42,1374000.0,4.6459,4.657,4.6238,4.6514,1374000.0
2007-08-03 10:10:00,8.42,8.44,8.4,8.42,926200.0,4.6514,4.6625,4.6404,4.6514,926200.0
2007-08-03 10:20:00,8.42,8.44,8.39,8.39,913500.0,4.6514,4.6625,4.6349,4.6349,913500.0
2007-08-03 10:30:00,8.39,8.41,8.32,8.32,1283200.0,4.6349,4.6459,4.5962,4.5962,1283200.0
2007-08-03 10:40:00,8.33,8.34,8.25,8.26,1830700.0,4.6017,4.6072,4.5575,4.563,1830700.0
2007-08-03 10:50:00,8.25,8.29,8.23,8.29,1422500.0,4.5575,4.5796,4.5465,4.5796,1422500.0
2007-08-03 11:00:00,8.28,8.29,8.22,8.25,1748200.0,4.5741,4.5796,4.5409,4.5575,1748200.0
2007-08-03 11:10:00,8.25,8.25,8.21,8.23,1708600.0,4.5575,4.5575,4.5354,4.5465,1708600.0
2007-08-03 11:20:00,8.23,8.25,8.21,8.25,607000.0,4.5465,4.5575,4.5354,4.5575,607000.0
2007-08-03 11:30:00,8.24,8.25,8.22,8.23,456300.0,4.552,4.5575,4.5409,4.5465,456300.0
2007-08-03 11:40:00,8.24,8.27,8.23,8.24,2868000.0,4.552,4.5686,4.5465,4.552,2868000.0
2007-08-03 11:50:00,8.25,8.26,8.23,8.26,712600.0,4.5575,4.563,4.5465,4.563,712600.0
2007-08-03 12:00:00,8.26,8.26,8.23,8.24,686500.0,4.563,4.563,4.5465,4.552,686500.0
2007-08-03 12:10:00,8.25,8.26,8.24,8.24,490600.0,4.5575,4.563,4.552,4.552,490600.0
2007-08-03 12:20:00,8.25,8.26,8.24,8.24,537300.0,4.5575,4.563,4.552,4.552,537300.0
2007-08-03 12:30:00,8.25,8.28,8.24,8.27,414100.0,4.5575,4.5741,4.552,4.5686,414100.0
2007-08-03 12:40:00,8.28,8.29,8.26,8.27,593500.0,4.5741,4.5796,4.563,4.5686,593500.0
2007-08-03 12:50:00,8.27,8.29,8.25,8.27,746400.0,4.5686,4.5796,4.5575,4.5686,746400.0
2007-08-03 13:00:00,8.26,8.28,8.26,8.28,476400.0,4.563,4.5741,4.563,4.5741,476400.0
2007-08-03 13:10:00,8.27,8.29,8.27,8.28,154000.0,4.5686,4.5796,4.5686,4.5741,154000.0
2007-08-03 13:20:00,8.28,8.29,8.28,8.28,255200.0,4.5741,4.5796,4.5741,4.5741,255200.0
2007-08-03 13:30:00,8.28,8.29,8.26,8.27,1519900.0,4.5741,4.5796,4.563,4.5686,1519900.0
2007-08-03 13:40:00,8.27,8.31,8.27,8.29,818400.0,4.5686,4.5907,4.5686,4.5796,818400.0
2007-08-03 13:50:00,8.3,8.31,8.27,8.29,418800.0,4.5851,4.5907,4.5686,4.5796,418800.0
2007-08-03 14:00:00,8.3,8.31,8.27,8.28,572100.0,4.5851,4.5907,4.5686,4.5741,572100.0
2007-08-03 14:10:00,8.29,8.3,8.25,8.27,803200.0,4.5796,4.5851,4.5575,4.5686,803200.0
2007-08-03 14:20:00,8.28,8.28,8.24,8.24,532500.0,4.5741,4.5741,4.552,4.552,532500.0
2007-08-03 14:30:00,8.24,8.26,8.23,8.23,396900.0,4.552,4.563,4.5465,4.5465,396900.0
2007-08-03 14:40:00,8.23,8.24,8.22,8.22,388400.0,4.5465,4.552,4.5409,4.5409,388400.0
2007-08-03 14:50:00,8.22,8.23,8.21,8.21,581100.0,4.5409,4.5465,4.5354,4.5354,581100.0
2007-08-03 15:00:00,8.21,8.22,8.18,8.18,997900.0,4.5354,4.5409,4.5189,4.5189,997900.0
2007-08-03 15:10:00,8.18,8.2,8.15,8.15,1106800.0,4.5189,4.5299,4.5023,4.5023,1106800.0
2007-08-03 15:20:00,8.16,8.18,8.11,8.12,1840500.0,4.5078,4.5189,4.4802,4.4857,1840500.0
2007-08-03 15:30:00,8.12,8.16,8.1,8.11,1490200.0,4.4857,4.5078,4.4747,4.4802,1490200.0
2007-08-03 15:40:00,8.11,8.16,8.08,8.16,2765300.0,4.4802,4.5078,4.4636,4.5078,2765300.0
2007-08-03 15:50:00,8.16,8.16,8.06,8.06,2733800.0,4.5078,4.5078,4.4526,4.4526,2733800.0
2007-08-06 09:30:00,8.12,8.18,8.08,8.17,1477000.0,4.4857,4.5189,4.4636,4.5133,1477000.0
2007-08-06 09:40:00,8.18,8.18,8.07,8.09,1664600.0,4.5189,4.5189,4.4581,4.4691,1664600.0
2007-08-06 09:50:00,8.08,8.13,8.01,8.05,1810100.0,4.4636,4.4912,4.4249,4.447,1810100.0
2007-08-06 10:00:00,8.05,8.09,8.03,8.05,1113400.0,4.447,4.4691,4.436,4.447,1113400.0
2007-08-06 10:10:00,8.04,8.09,8.03,8.07,893900.0,4.4415,4.4691,4.436,4.4581,893900.0
2007-08-06 10:20:00,8.07,8.09,8.04,8.05,751200.0,4.4581,4.4691,4.4415,4.447,751200.0
2007-08-06 10:30:00,8.06,8.08,8.04,8.08,1238800.0,4.4526,4.4636,4.4415,4.4636,1238800.0
2007-08-06 10:40:00,8.07,8.14,8.07,8.13,1271300.0,4.4581,4.4968,4.4581,4.4912,1271300.0
2007-08-06 10:50:00,8.13,8.14,8.09,8.13,1806000.0,4.4912,4.4968,4.4691,4.4912,1806000.0
2007-08-06 11:00:00,8.12,8.14,8.06,8.11,1197400.0,4.4857,4.4968,4.4526,4.4802,1197400.0
2007-08-06 11:10:00,8.11,8.13,8.1,8.13,737000.0,4.4802,4.4912,4.4747,4.4912,737000.0
2007-08-06 11:20:00,8.12,8.12,8.11,8.12,397200.0,4.4857,4.4857,4.4802,4.4857,397200.0
2007-08-06 11:30:00,8.12,8.13,8.1,8.1,384600.0,4.4857,4.4912,4.4747,4.4747,384600.0
2007-08-06 11:40:00,8.1,8.14,8.1,8.14,694500.0,4.4747,4.4968,4.4747,4.4968,694500.0
2007-08-06 11:50:00,8.14,8.15,8.1,8.1,945300.0,4.4968,4.5023,4.4747,4.4747,945300.0
2007-08-06 12:00:00,8.1,8.13,8.08,8.08,1171700.0,4.4747,4.4912,4.4636,4.4636,1171700.0
2007-08-06 12:10:00,8.08,8.11,8.08,8.1,435700.0,4.4636,4.4802,4.4636,4.4747,435700.0
2007-08-06 12:20:00,8.1,8.11,8.1,8.11,158500.0,4.4747,4.4802,4.4747,4.4802,158500.0
2007-08-06 12:30:00,8.11,8.14,8.1,8.12,1080900.0,4.4802,4.4968,4.4747,4.4857,1080900.0
2007-08-06 12:40:00,8.12,8.14,8.1,8.13,660600.0,4.4857,4.4968,4.4747,4.4912,660600.0
2007-08-06 12:50:00,8.13,8.16,8.13,8.15,981500.0,4.4912,4.5078,4.4912,4.5023,981500.0
2007-08-06 13:00:00,8.15,8.16,8.12,8.12,530000.0,4.5023,4.5078,4.4857,4.4857,530000.0
2007-08-06 13:10:00,8.12,8.13,8.11,8.13,262900.0,4.4857,4.4912,4.4802,4.4912,262900.0
2007-08-06 13:20:00,8.13,8.15,8.12,8.14,522400.0,4.4912,4.5023,4.4857,4.4968,522400.0
2007-08-06 13:30:00,8.15,8.2,8.14,8.19,868900.0,4.5023,4.5299,4.4968,4.5244,868900.0
2007-08-06 13:40:00,8.2,8.21,8.19,8.2,731700.0,4.5299,4.5354,4.5244,4.5299,731700.0
2007-08-06 13:50:00,8.2,8.23,8.19,8.21,1590100.0,4.5299,4.5465,4.5244,4.5354,1590100.0
2007-08-06 14:00:00,8.21,8.28,8.21,8.26,3357600.0,4.5354,4.5741,4.5354,4.563,3357600.0
2007-08-06 14:10:00,8.26,8.3,8.25,8.28,1227100.0,4.563,4.5851,4.5575,4.5741,1227100.0
2007-08-06 14:20:00,8.29,8.31,8.26,8.26,1035000.0,4.5796,4.5907,4.563,4.563,1035000.0
2007-08-06 14:30:00,8.27,8.27,8.19,8.21,1373400.0,4.5686,4.5686,4.5244,4.5354,1373400.0
2007-08-06 14:40:00,8.22,8.27,8.22,8.25,777800.0,4.5409,4.5686,4.5409,4.5575,777800.0
2007-08-06 14:50:00,8.24,8.25,8.16,8.18,684300.0,4.552,4.5575,4.5078,4.5189,684300.0
2007-08-06 15:00:00,8.18,8.24,8.16,8.24,896500.0,4.5189,4.552,4.5078,4.552,896500.0
2007-08-06 15:10:00,8.24,8.25,8.22,8.24,790900.0,4.552,4.5575,4.5409,4.552,790900.0
2007-08-06 15:20:00,8.24,8.25,8.22,8.22,749800.0,4.552,4.5575,4.5409,4.5409,749800.0
2007-08-06 15:30:00,8.21,8.23,8.19,8.19,478800.0,4.5354,4.5465,4.5244,4.5244,478800.0
2007-08-06 15:40:00,8.19,8.2,8.17,8.19,1317600.0,4.5244,4.5299,4.5133,4.5244,1317600.0
2007-08-06 15:50:00,8.18,8.23,8.18,8.19,1793500.0,4.5189,4.5465,4.5189,4.5244,1793500.0
2007-08-07 09:30:00,8.16,8.16,8.1,8.14,892000.0,4.5078,4.5078,4.4747,4.4968,892000.0
2007-08-07 09:40:00,8.14,8.17,8.08,8.1,1315700.0,4.4968,4.5133,4.4636,4.4747,1315700.0
2007-08-07 09:50:00,8.1,8.16,8.1,8.14,851000.0,4.4747,4.5078,4.4747,4.4968,851000.0
2007-08-07 10:00:00,8.14,8.2,8.14,8.2,484400.0,4.4968,4.5299,4.4968,4.5299,484400.0
2007-08-07 10:10:00,8.2,8.23,8.16,8.21,1317300.0,4.5299,4.5465,4.5078,4.5354,1317300.0
2007-08-07 10:20:00,8.22,8.22,8.17,8.2,870700.0,4.5409,4.5409,4.5133,4.5299,870700.0
2007-08-07 10:30:00,8.21,8.23,8.19,8.22,1354700.0,4.5354,4.5465,4.5244,4.5409,1354700.0
2007-08-07 10:40:00,8.21,8.22,8.18,8.21,688200.0,4.5354,4.5409,4.5189,4.5354,688200.0
2007-08-07 10:50:00,8.21,8.24,8.21,8.23,675600.0,4.5354,4.552,4.5354,4.5465,675600.0
2007-08-07 11:00:00,8.23,8.33,8.22,8.3,2072600.0,4.5465,4.6017,4.5409,4.5851,2072600.0
2007-08-07 11:10:00,8.29,8.32,8.27,8.31,1195900.0,4.5796,4.5962,4.5686,4.5907,1195900.0
2007-08-07 11:20:00,8.31,8.34,8.31,8.33,1248400.0,4.5907,4.6072,4.5907,4.6017,1248400.0
2007-08-07 11:30:00,8.33,8.35,8.27,8.28,702400.0,4.6017,4.6128,4.5686,4.5741,702400.0
2007-08-07 11:40:00,8.28,8.29,8.26,8.27,467100.0,4.5741,4.5796,4.563,4.5686,467100.0
2007-08-07 11:50:00,8.27,8.28,8.22,8.22,484100.0,4.5686,4.5741,4.5409,4.5409,484100.0
2007-08-07 12:00:00,8.23,8.28,8.21,8.24,1089700.0,4.5465,4.5741,4.5354,4.552,1089700.0
2007-08-07 12:10:00,8.24,8.24,8.2,8.21,457700.0,4.552,4.552,4.5299,4.5354,457700.0
2007-08-07 12:20:00,8.21,8.22,8.17,8.22,606100.0,4.5354,4.5409,4.5133,4.5409,606100.0
2007-08-07 12:30:00,8.22,8.25,8.22,8.24,532500.0,4.5409,4.5575,4.5409,4.552,532500.0
2007-08-07 12:40:00,8.23,8.24,8.21,8.24,292200.0,4.5465,4.552,4.5354,4.552,292200.0
2007-08-07 12:50:00,8.24,8.28,8.2,8.2,723800.0,4.552,4.5741,4.5299,4.5299,723800.0
2007-08-07 13:00:00,8.2,8.22,8.17,8.22,599700.0,4.5299,4.5409,4.5133,4.5409,599700.0
2007-08-07 13:10:00,8.22,8.26,8.2,8.25,517900.0,4.5409,4.563,4.5299,4.5575,517900.0
2007-08-07 13:20:00,8.25,8.27,8.24,8.25,310700.0,4.5575,4.5686,4.552,4.5575,310700.0
2007-08-07 13:30:00,8.25,8.28,8.23,8.27,308900.0,4.5575,4.5741,4.5465,4.5686,308900.0
2007-08-07 13:40:00,8.27,8.28,8.25,8.28,1058000.0,4.5686,4.5741,4.5575,4.5741,1058000.0
2007-08-07 13:50:00,8.27,8.3,8.25,8.26,393100.0,4.5686,4.5851,4.5575,4.563,393100.0
2007-08-07 14:00:00,8.26,8.27,8.25,8.25,185900.0,4.563,4.5686,4.5575,4.5575,185900.0
2007-08-07 14:10:00,8.25,8.28,8.22,8.23,533000.0,4.5575,4.5741,4.5409,4.5465,533000.0
2007-08-07 14:20:00,8.23,8.28,8.16,8.18,2978400.0,4.5465,4.5741,4.5078,4.5189,2978400.0
2007-08-07 14:30:00,8.18,8.19,8.13,8.14,1188400.0,4.5189,4.5244,4.4912,4.4968,1188400.0
2007-08-07 14:40:00,8.14,8.22,8.13,8.2,1080000.0,4.4968,4.5409,4.4912,4.5299,1080000.0
2007-08-07 14:50:00,8.2,8.22,8.19,8.22,734700.0,4.5299,4.5409,4.5244,4.5409,734700.0
2007-08-07 15:00:00,8.21,8.27,8.21,8.25,1428600.0,4.5354,4.5686,4.5354,4.5575,1428600.0
2007-08-07 15:10:00,8.25,8.26,8.2,8.24,848100.0,4.5575,4.563,4.5299,4.552,848100.0
2007-08-07 15:20:00,8.25,8.27,8.23,8.27,789500.0,4.5575,4.5686,4.5465,4.5686,789500.0
2007-08-07 15:30:00,8.27,8.32,8.25,8.3,1196900.0,4.5686,4.5962,4.5575,4.5851,1196900.0
2007-08-07 15:40:00,8.3,8.34,8.27,8.28,2154700.0,4.5851,4.6072,4.5686,4.5741,2154700.0
2007-08-07 15:50:00,8.28,8.31,8.27,8.29,1381300.0,4.5741,4.5907,4.5686,4.5796,1381300.0
2007-08-08 09:30:00,8.4,8.45,8.37,8.43,4430100.0,4.6404,4.668,4.6238,4.657,4430100.0
2007-08-08 09:40:00,8.43,8.43,8.4,8.41,1692700.0,4.657,4.657,4.6404,4.6459,1692700.0
2007-08-08 09:50:00,8.41,8.45,8.4,8.43,3160900.0,4.6459,4.668,4.6404,4.657,3160900.0
2007-08-08 10:00:00,8.43,8.48,8.43,8.46,3058800.0,4.657,4.6846,4.657,4.6735,3058800.0
2007-08-08 10:10:00,8.46,8.47,8.43,8.46,1568200.0,4.6735,4.6791,4.657,4.6735,1568200.0
2007-08-08 10:20:00,8.46,8.49,8.45,8.47,449000.0,4.6735,4.6901,4.668,4.6791,449000.0
2007-08-08 10:30:00,8.47,8.5,8.46,8.49,811400.0,4.6791,4.6956,4.6735,4.6901,811400.0
2007-08-08 10:40:00,8.5,8.53,8.49,8.53,1328700.0,4.6956,4.7122,4.6901,4.7122,1328700.0
2007-08-08 10:50:00,8.53,8.55,8.52,8.54,1897700.0,4.7122,4.7232,4.7067,4.7177,1897700.0
2007-08-08 11:00:00,8.54,8.55,8.48,8.51,1216600.0,4.7177,4.7232,4.6846,4.7012,1216600.0
2007-08-08 11:10:00,8.51,8.54,8.5,8.53,2743700.0,4.7012,4.7177,4.6956,4.7122,2743700.0
2007-08-08 11:20:00,8.53,8.56,8.53,8.53,3100600.0,4.7122,4.7288,4.7122,4.7122,3100600.0
2007-08-08 11:30:00,8.54,8.6,8.46,8.58,1381100.0,4.7177,4.7509,4.6735,4.7398,1381100.0
2007-08-08 11:40:00,8.58,8.6,8.56,8.57,1480700.0,4.7398,4.7509,4.7288,4.7343,1480700.0
2007-08-08 11:50:00,8.56,8.57,8.53,8.55,460200.0,4.7288,4.7343,4.7122,4.7232,460200.0
2007-08-08 12:00:00,8.55,8.57,8.53,8.57,587100.0,4.7232,4.7343,4.7122,4.7343,587100.0
2007-08-08 12:10:00,8.57,8.58,8.55,8.58,1639700.0,4.7343,4.7398,4.7232,4.7398,1639700.0
2007-08-08 12:20:00,8.58,8.6,8.58,8.6,538100.0,4.7398,4.7509,4.7398,4.7509,538100.0
2007-08-08 12:30:00,8.59,8.6,8.56,8.58,1629400.0,4.7453,4.7509,4.7288,4.7398,1629400.0
2007-08-08 12:40:00,8.57,8.59,8.57,8.57,660900.0,4.7343,4.7453,4.7343,4.7343,660900.0
2007-08-08 12:50:00,8.57,8.59,8.56,8.58,620400.0,4.7343,4.7453,4.7288,4.7398,620400.0
2007-08-08 13:00:00,8.58,8.59,8.55,8.56,623900.0,4.7398,4.7453,4.7232,4.7288,623900.0
2007-08-08 13:10:00,8.56,8.56,8.53,8.53,392600.0,4.7288,4.7288,4.7122,4.7122,392600.0
2007-08-08 13:20:00,8.53,8.57,8.52,8.56,663300.0,4.7122,4.7343,4.7067,4.7288,663300.0
2007-08-08 13:30:00,8.56,8.63,8.55,8.62,1349100.0,4.7288,4.7674,4.7232,4.7619,1349100.0
2007-08-08 13:40:00,8.62,8.65,8.6,8.61,1298600.0,4.7619,4.7785,4.7509,4.7564,1298600.0
2007-08-08 13:50:00,8.62,8.62,8.61,8.62,206300.0,4.7619,4.7619,4.7564,4.7619,206300.0
2007-08-08 14:00:00,8.61,8.64,8.6,8.63,1235600.0,4.7564,4.773,4.7509,4.7674,1235600.0
2007-08-08 14:10:00,8.62,8.7,8.61,8.68,1993100.0,4.7619,4.8061,4.7564,4.7951,1993100.0
2007-08-08 14:20:00,8.69,8.73,8.68,8.71,1762500.0,4.8006,4.8227,4.7951,4.8116,1762500.0
2007-08-08 14:30:00,8.71,8.72,8.67,8.67,1261400.0,4.8116,4.8172,4.7895,4.7895,1261400.0
2007-08-08 14:40:00,8.67,8.67,8.63,8.64,1055700.0,4.7895,4.7895,4.7674,4.773,1055700.0
2007-08-08 14:50:00,8.64,8.65,8.58,8.6,2020000.0,4.773,4.7785,4.7398,4.7509,2020000.0
2007-08-08 15:00:00,8.61,8.63,8.53,8.53,1322300.0,4.7564,4.7674,4.7122,4.7122,1322300.0
2007-08-08 15:10:00,8.53,8.61,8.53,8.55,3093700.0,4.7122,4.7564,4.7122,4.7232,3093700.0
2007-08-08 15:20:00,8.55,8.62,8.55,8.61,2433400.0,4.7232,4.7619,4.7232,4.7564,2433400.0
2007-08-08 15:30:00,8.61,8.7,8.6,8.69,3810300.0,4.7564,4.8061,4.7509,4.8006,3810300.0
2007-08-08 15:40:00,8.69,8.78,8.67,8.77,4979300.0,4.8006,4.8503,4.7895,4.8448,4979300.0
2007-08-08 15:50:00,8.77,8.85,8.74,8.8,6448700.0,4.8448,4.889,4.8282,4.8614,6448700.0
2007-08-09 09:30:00,8.59,8.72,8.51,8.52,3616100.0,4.7453,4.8172,4.7012,4.7067,3616100.0
2007-08-09 09:40:00,8.53,8.61,8.51,8.58,2659100.0,4.7122,4.7564,4.7012,4.7398,2659100.0
2007-08-09 09:50:00,8.58,8.63,8.56,8.59,3278700.0,4.7398,4.7674,4.7288,4.7453,3278700.0
2007-08-09 10:00:00,8.59,8.66,8.59,8.62,1254000.0,4.7453,4.784,4.7453,4.7619,1254000.0
2007-08-09 10:10:00,8.62,8.66,8.58,8.65,1361900.0,4.7619,4.784,4.7398,4.7785,1361900.0
2007-08-09 10:20:00,8.65,8.66,8.61,8.63,1269700.0,4.7785,4.784,4.7564,4.7674,1269700.0
2007-08-09 10:30:00,8.62,8.69,8.61,8.62,2383000.0,4.7619,4.8006,4.7564,4.7619,2383000.0
2007-08-09 10:40:00,8.62,8.64,8.6,8.63,1046900.0,4.7619,4.773,4.7509,4.7674,1046900.0
2007-08-09 10:50:00,8.63,8.68,8.62,8.66,865900.0,4.7674,4.7951,4.7619,4.784,865900.0
2007-08-09 11:00:00,8.66,8.67,8.63,8.66,736900.0,4.784,4.7895,4.7674,4.784,736900.0
2007-08-09 11:10:00,8.65,8.69,8.65,8.67,644700.0,4.7785,4.8006,4.7785,4.7895,644700.0
2007-08-09 11:20:00,8.66,8.68,8.65,8.65,534800.0,4.784,4.7951,4.7785,4.7785,534800.0
2007-08-09 11:30:00,8.66,8.66,8.61,8.62,927000.0,4.784,4.784,4.7564,4.7619,927000.0
2007-08-09 11:40:00,8.61,8.63,8.6,8.6,929900.0,4.7564,4.7674,4.7509,4.7509,929900.0
2007-08-09 11:50:00,8.61,8.64,8.59,8.64,1118600.0,4.7564,4.773,4.7453,4.773,1118600.0
2007-08-09 12:00:00,8.63,8.64,8.6,8.61,967800.0,4.7674,4.773,4.7509,4.7564,967800.0
2007-08-09 12:10:00,8.61,8.63,8.6,8.62,487000.0,4.7564,4.7674,4.7509,4.7619,487000.0
2007-08-09 12:20:00,8.62,8.63,8.59,8.6,878200.0,4.7619,4.7674,4.7453,4.7509,878200.0
2007-08-09 12:30:00,8.59,8.6,8.55,8.56,1555400.0,4.7453,4.7509,4.7232,4.7288,1555400.0
2007-08-09 12:40:00,8.56,8.57,8.53,8.54,460800.0,4.7288,4.7343,4.7122,4.7177,460800.0
2007-08-09 12:50:00,8.53,8.56,8.52,8.56,666800.0,4.7122,4.7288,4.7067,4.7288,666800.0
2007-08-09 13:00:00,8.56,8.56,8.48,8.49,1592000.0,4.7288,4.7288,4.6846,4.6901,1592000.0
2007-08-09 13:10:00,8.48,8.52,8.46,8.46,1304100.0,4.6846,4.7067,4.6735,4.6735,1304100.0
2007-08-09 13:20:00,8.46,8.5,8.44,8.5,1128900.0,4.6735,4.6956,4.6625,4.6956,1128900.0
2007-08-09 13:30:00,8.49,8.53,8.48,8.5,886200.0,4.6901,4.7122,4.6846,4.6956,886200.0
2007-08-09 13:40:00,8.51,8.51,8.44,8.46,1492100.0,4.7012,4.7012,4.6625,4.6735,1492100.0
2007-08-09 13:50:00,8.45,8.47,8.43,8.46,986500.0,4.668,4.6791,4.657,4.6735,986500.0
2007-08-09 14:00:00,8.45,8.46,8.41,8.42,1269200.0,4.668,4.6735,4.6459,4.6514,1269200.0
2007-08-09 14:10:00,8.42,8.46,8.4,8.45,1306900.0,4.6514,4.6735,4.6404,4.668,1306900.0
2007-08-09 14:20:00,8.46,8.47,8.41,8.42,1054900.0,4.6735,4.6791,4.6459,4.6514,1054900.0
2007-08-09 14:30:00,8.42,8.44,8.38,8.4,1152200.0,4.6514,4.6625,4.6293,4.6404,1152200.0
2007-08-09 14:40:00,8.4,8.45,8.39,8.4,791600.0,4.6404,4.668,4.6349,4.6404,791600.0
2007-08-09 14:50:00,8.4,8.43,8.36,8.36,1862300.0,4.6404,4.657,4.6183,4.6183,1862300.0
2007-08-09 15:00:00,8.36,8.41,8.36,8.4,1235700.0,4.6183,4.6459,4.6183,4.6404,1235700.0
2007-08-09 15:10:00,8.4,8.42,8.39,8.39,2322200.0,4.6404,4.6514,4.6349,4.6349,2322200.0
2007-08-09 15:20:00,8.39,8.42,8.38,8.4,1739200.0,4.6349,4.6514,4.6293,4.6404,1739200.0
2007-08-09 15:30:00,8.4,8.42,8.38,8.39,1991300.0,4.6404,4.6514,4.6293,4.6349,1991300.0
2007-08-09 15:40:00,8.39,8.39,8.34,8.39,2084400.0,4.6349,4.6349,4.6072,4.6349,2084400.0
2007-08-09 15:50:00,8.38,8.42,8.35,8.4,2914100.0,4.6293,4.6514,4.6128,4.6404,2914100.0
2007-08-10 09:30:00,8.34,8.4,8.26,8.29,1600900.0,4.6072,4.6404,4.563,4.5796,1600900.0
2007-08-10 09:40:00,8.29,8.33,8.26,8.31,1305400.0,4.5796,4.6017,4.563,4.5907,1305400.0
2007-08-10 09:50:00,8.31,8.35,8.29,8.31,1552300.0,4.5907,4.6128,4.5796,4.5907,1552300.0
2007-08-10 10:00:00,8.31,8.32,8.2,8.21,2065700.0,4.5907,4.5962,4.5299,4.5354,2065700.0
2007-08-10 10:10:00,8.21,8.25,8.19,8.22,1127400.0,4.5354,4.5575,4.5244,4.5409,1127400.0
2007-08-10 10:20:00,8.22,8.26,8.21,8.23,1673800.0,4.5409,4.563,4.5354,4.5465,1673800.0
2007-08-10 10:30:00,8.23,8.24,8.2,8.21,864700.0,4.5465,4.552,4.5299,4.5354,864700.0
2007-08-10 10:40:00,8.2,8.25,8.2,8.21,562500.0,4.5299,4.5575,4.5299,4.5354,562500.0
2007-08-10 10:50:00,8.21,8.22,8.15,8.16,1506700.0,4.5354,4.5409,4.5023,4.5078,1506700.0
2007-08-10 11:00:00,8.16,8.24,8.15,8.24,1588500.0,4.5078,4.552,4.5023,4.552,1588500.0
2007-08-10 11:10:00,8.23,8.24,8.18,8.2,1143900.0,4.5465,4.552,4.5189,4.5299,1143900.0
2007-08-10 11:20:00,8.21,8.22,8.19,8.21,3110000.0,4.5354,4.5409,4.5244,4.5354,3110000.0
2007-08-10 11:30:00,8.21,8.22,8.15,8.16,720800.0,4.5354,4.5409,4.5023,4.5078,720800.0
2007-08-10 11:40:00,8.16,8.21,8.14,8.21,1136400.0,4.5078,4.5354,4.4968,4.5354,1136400.0
2007-08-10 11:50:00,8.2,8.23,8.19,8.23,544400.0,4.5299,4.5465,4.5244,4.5465,544400.0
2007-08-10 12:00:00,8.23,8.31,8.22,8.28,1235000.0,4.5465,4.5907,4.5409,4.5741,1235000.0
2007-08-10 12:10:00,8.28,8.33,8.27,8.32,1481200.0,4.5741,4.6017,4.5686,4.5962,1481200.0
2007-08-10 12:20:00,8.32,8.34,8.3,8.33,1817500.0,4.5962,4.6072,4.5851,4.6017,1817500.0
2007-08-10 12:30:00,8.33,8.35,8.29,8.32,1256500.0,4.6017,4.6128,4.5796,4.5962,1256500.0
2007-08-10 12:40:00,8.32,8.34,8.3,8.31,723400.0,4.5962,4.6072,4.5851,4.5907,723400.0
2007-08-10 12:50:00,8.3,8.36,8.3,8.33,1064400.0,4.5851,4.6183,4.5851,4.6017,1064400.0
2007-08-10 13:00:00,8.33,8.36,8.33,8.34,611400.0,4.6017,4.6183,4.6017,4.6072,611400.0
2007-08-10 13:10:00,8.34,8.37,8.32,8.35,1115800.0,4.6072,4.6238,4.5962,4.6128,1115800.0
2007-08-10 13:20:00,8.35,8.37,8.32,8.32,339000.0,4.6128,4.6238,4.5962,4.5962,339000.0
2007-08-10 13:30:00,8.33,8.33,8.26,8.3,540200.0,4.6017,4.6017,4.563,4.5851,540200.0
2007-08-10 13:40:00,8.31,8.33,8.26,8.26,587000.0,4.5907,4.6017,4.563,4.563,587000.0
2007-08-10 13:50:00,8.26,8.28,8.23,8.25,644600.0,4.563,4.5741,4.5465,4.5575,644600.0
2007-08-10 14:00:00,8.26,8.31,8.24,8.31,626200.0,4.563,4.5907,4.552,4.5907,626200.0
2007-08-10 14:10:00,8.31,8.33,8.27,8.28,603700.0,4.5907,4.6017,4.5686,4.5741,603700.0
2007-08-10 14:20:00,8.29,8.31,8.28,8.3,404900.0,4.5796,4.5907,4.5741,4.5851,404900.0
2007-08-10 14:30:00,8.3,8.31,8.26,8.26,543700.0,4.5851,4.5907,4.563,4.563,543700.0
2007-08-10 14:40:00,8.27,8.29,8.23,8.24,645500.0,4.5686,4.5796,4.5465,4.552,645500.0
2007-08-10 14:50:00,8.25,8.25,8.2,8.2,475400.0,4.5575,4.5575,4.5299,4.5299,475400.0
2007-08-10 15:00:00,8.21,8.27,8.2,8.27,1003800.0,4.5354,4.5686,4.5299,4.5686,1003800.0
2007-08-10 15:10:00,8.27,8.27,8.21,8.22,1201500.0,4.5686,4.5686,4.5354,4.5409,1201500.0
2007-08-10 15:20:00,8.22,8.27,8.21,8.26,1183300.0,4.5409,4.5686,4.5354,4.563,1183300.0
2007-08-10 15:30:00,8.26,8.3,8.23,8.27,1313700.0,4.563,4.5851,4.5465,4.5686,1313700.0
2007-08-10 15:40:00,8.28,8.29,8.25,8.26,756400.0,4.5741,4.5796,4.5575,4.563,756400.0
2007-08-10 15:50:00,8.25,8.27,8.21,8.25,1568000.0,4.5575,4.5686,4.5354,4.5575,1568000.0
2007-08-13 09:30:00,8.38,8.42,8.35,8.42,3588600.0,4.6293,4.6514,4.6128,4.6514,3588600.0
2007-08-13 09:40:00,8.42,8.43,8.31,8.33,2282300.0,4.6514,4.657,4.5907,4.6017,2282300.0
2007-08-13 09:50:00,8.33,8.34,8.27,8.33,1292500.0,4.6017,4.6072,4.5686,4.6017,1292500.0
2007-08-13 10:00:00,8.33,8.37,8.31,8.36,714700.0,4.6017,4.6238,4.5907,4.6183,714700.0
2007-08-13 10:10:00,8.36,8.36,8.32,8.32,844400.0,4.6183,4.6183,4.5962,4.5962,844400.0
2007-08-13 10:20:00,8.32,8.36,8.32,8.35,660400.0,4.5962,4.6183,4.5962,4.6128,660400.0
2007-08-13 10:30:00,8.36,8.36,8.31,8.32,477800.0,4.6183,4.6183,4.5907,4.5962,477800.0
2007-08-13 10:40:00,8.32,8.35,8.31,8.35,1034600.0,4.5962,4.6128,4.5907,4.6128,1034600.0
2007-08-13 10:50:00,8.35,8.36,8.33,8.34,729800.0,4.6128,4.6183,4.6017,4.6072,729800.0
2007-08-13 11:00:00,8.33,8.34,8.31,8.32,741300.0,4.6017,4.6072,4.5907,4.5962,741300.0
2007-08-13 11:10:00,8.32,8.34,8.31,8.31,829900.0,4.5962,4.6072,4.5907,4.5907,829900.0
2007-08-13 11:20:00,8.31,8.35,8.31,8.35,594900.0,4.5907,4.6128,4.5907,4.6128,594900.0
2007-08-13 11:30:00,8.35,8.39,8.34,8.39,896800.0,4.6128,4.6349,4.6072,4.6349,896800.0
2007-08-13 11:40:00,8.39,8.4,8.33,8.33,1216400.0,4.6349,4.6404,4.6017,4.6017,1216400.0
2007-08-13 11:50:00,8.34,8.36,8.33,8.35,609500.0,4.6072,4.6183,4.6017,4.6128,609500.0
2007-08-13 12:00:00,8.35,8.37,8.33,8.34,325900.0,4.6128,4.6238,4.6017,4.6072,325900.0
2007-08-13 12:10:00,8.33,8.35,8.32,8.34,418600.0,4.6017,4.6128,4.5962,4.6072,418600.0
2007-08-13 12:20:00,8.35,8.35,8.32,8.34,450300.0,4.6128,4.6128,4.5962,4.6072,450300.0
2007-08-13 12:30:00,8.34,8.34,8.33,8.34,399400.0,4.6072,4.6072,4.6017,4.6072,399400.0
2007-08-13 12:40:00,8.33,8.33,8.31,8.32,291500.0,4.6017,4.6017,4.5907,4.5962,291500.0
2007-08-13 12:50:00,8.31,8.35,8.31,8.35,281800.0,4.5907,4.6128,4.5907,4.6128,281800.0
2007-08-13 13:00:00,8.35,8.36,8.33,8.33,697200.0,4.6128,4.6183,4.6017,4.6017,697200.0
2007-08-13 13:10:00,8.33,8.35,8.32,8.33,566400.0,4.6017,4.6128,4.5962,4.6017,566400.0
2007-08-13 13:20:00,8.33,8.34,8.31,8.31,983200.0,4.6017,4.6072,4.5907,4.5907,983200.0
2007-08-13 13:30:00,8.32,8.33,8.31,8.33,919900.0,4.5962,4.6017,4.5907,4.6017,919900.0
2007-08-13 13:40:00,8.33,8.33,8.31,8.32,699900.0,4.6017,4.6017,4.5907,4.5962,699900.0
2007-08-13 13:50:00,8.31,8.35,8.31,8.34,453600.0,4.5907,4.6128,4.5907,4.6072,453600.0
2007-08-13 14:00:00,8.34,8.35,8.32,8.34,382100.0,4.6072,4.6128,4.5962,4.6072,382100.0
2007-08-13 14:10:00,8.33,8.34,8.32,8.32,418600.0,4.6017,4.6072,4.5962,4.5962,418600.0
2007-08-13 14:20:00,8.32,8.37,8.32,8.35,747500.0,4.5962,4.6238,4.5962,4.6128,747500.0
2007-08-13 14:30:00,8.35,8.37,8.35,8.36,187400.0,4.6128,4.6238,4.6128,4.6183,187400.0
2007-08-13 14:40:00,8.36,8.38,8.34,8.34,618600.0,4.6183,4.6293,4.6072,4.6072,618600.0
2007-08-13 14:50:00,8.34,8.36,8.34,8.36,541500.0,4.6072,4.6183,4.6072,4.6183,541500.0
2007-08-13 15:00:00,8.36,8.36,8.34,8.34,407500.0,4.6183,4.6183,4.6072,4.6072,407500.0
2007-08-13 15:10:00,8.34,8.35,8.32,8.33,583000.0,4.6072,4.6128,4.5962,4.6017,583000.0
2007-08-13 15:20:00,8.33,8.35,8.33,8.35,511800.0,4.6017,4.6128,4.6017,4.6128,511800.0
2007-08-13 15:30:00,8.35,8.4,8.35,8.4,889800.0,4.6128,4.6404,4.6128,4.6404,889800.0
2007-08-13 15:40:00,8.4,8.41,8.35,8.37,1225300.0,4.6404,4.6459,4.6128,4.6238,1225300.0
2007-08-13 15:50:00,8.37,8.38,8.34,8.36,1055000.0,4.6238,4.6293,4.6072,4.6183,1055000.0
2007-08-14 09:30:00,8.4,8.4,8.34,8.35,3716500.0,4.6404,4.6404,4.6072,4.6128,3716500.0
2007-08-14 09:40:00,8.36,8.37,8.33,8.35,792300.0,4.6183,4.6238,4.6017,4.6128,792300.0
2007-08-14 09:50:00,8.35,8.45,8.34,8.44,954000.0,4.6128,4.668,4.6072,4.6625,954000.0
2007-08-14 10:00:00,8.44,8.44,8.38,8.39,798500.0,4.6625,4.6625,4.6293,4.6349,798500.0
2007-08-14 10:10:00,8.38,8.4,8.36,8.36,791900.0,4.6293,4.6404,4.6183,4.6183,791900.0
2007-08-14 10:20:00,8.36,8.37,8.3,8.32,686300.0,4.6183,4.6238,4.5851,4.5962,686300.0
2007-08-14 10:30:00,8.31,8.34,8.31,8.32,430200.0,4.5907,4.6072,4.5907,4.5962,430200.0
2007-08-14 10:40:00,8.32,8.34,8.31,8.32,890900.0,4.5962,4.6072,4.5907,4.5962,890900.0
2007-08-14 10:50:00,8.32,8.33,8.27,8.28,1767500.0,4.5962,4.6017,4.5686,4.5741,1767500.0
2007-08-14 11:00:00,8.28,8.28,8.21,8.22,1428000.0,4.5741,4.5741,4.5354,4.5409,1428000.0
2007-08-14 11:10:00,8.22,8.25,8.21,8.24,448700.0,4.5409,4.5575,4.5354,4.552,448700.0
2007-08-14 11:20:00,8.24,8.27,8.23,8.23,524700.0,4.552,4.5686,4.5465,4.5465,524700.0
2007-08-14 11:30:00,8.24,8.27,8.23,8.24,1166000.0,4.552,4.5686,4.5465,4.552,1166000.0
2007-08-14 11:40:00,8.24,8.25,8.23,8.25,653700.0,4.552,4.5575,4.5465,4.5575,653700.0
2007-08-14 11:50:00,8.25,8.31,8.25,8.3,958000.0,4.5575,4.5907,4.5575,4.5851,958000.0
2007-08-14 12:00:00,8.3,8.31,8.25,8.26,896100.0,4.5851,4.5907,4.5575,4.563,896100.0
2007-08-14 12:10:00,8.25,8.4,8.25,8.27,674900.0,4.5575,4.6404,4.5575,4.5686,674900.0
2007-08-14 12:20:00,8.27,8.3,8.26,8.28,588500.0,4.5686,4.5851,4.563,4.5741,588500.0
2007-08-14 12:30:00,8.28,8.28,8.24,8.24,827000.0,4.5741,4.5741,4.552,4.552,827000.0
2007-08-14 12:40:00,8.24,8.25,8.22,8.25,964700.0,4.552,4.5575,4.5409,4.5575,964700.0
2007-08-14 12:50:00,8.25,8.26,8.24,8.24,475900.0,4.5575,4.563,4.552,4.552,475900.0
2007-08-14 13:00:00,8.25,8.25,8.23,8.25,559500.0,4.5575,4.5575,4.5465,4.5575,559500.0
2007-08-14 13:10:00,8.25,8.25,8.23,8.24,1360000.0,4.5575,4.5575,4.5465,4.552,1360000.0
2007-08-14 13:20:00,8.24,8.25,8.21,8.23,1259000.0,4.552,4.5575,4.5354,4.5465,1259000.0
2007-08-14 13:30:00,8.23,8.25,8.22,8.24,550700.0,4.5465,4.5575,4.5409,4.552,550700.0
2007-08-14 13:40:00,8.23,8.24,8.21,8.21,829000.0,4.5465,4.552,4.5354,4.5354,829000.0
2007-08-14 13:50:00,8.21,8.22,8.19,8.19,1306500.0,4.5354,4.5409,4.5244,4.5244,1306500.0
2007-08-14 14:00:00,8.19,8.19,8.15,8.15,1350800.0,4.5244,4.5244,4.5023,4.5023,1350800.0
2007-08-14 14:10:00,8.15,8.17,8.14,8.16,1644100.0,4.5023,4.5133,4.4968,4.5078,1644100.0
2007-08-14 14:20:00,8.16,8.2,8.14,8.18,1085600.0,4.5078,4.5299,4.4968,4.5189,1085600.0
2007-08-14 14:30:00,8.18,8.18,8.12,8.15,1591600.0,4.5189,4.5189,4.4857,4.5023,1591600.0
2007-08-14 14:40:00,8.15,8.16,8.1,8.12,1393100.0,4.5023,4.5078,4.4747,4.4857,1393100.0
2007-08-14 14:50:00,8.13,8.14,8.08,8.09,2611100.0,4.4912,4.4968,4.4636,4.4691,2611100.0
2007-08-14 15:00:00,8.09,8.12,8.09,8.11,2211800.0,4.4691,4.4857,4.4691,4.4802,2211800.0
2007-08-14 15:10:00,8.11,8.11,8.08,8.1,979100.0,4.4802,4.4802,4.4636,4.4747,979100.0
2007-08-14 15:20:00,8.11,8.13,8.09,8.12,1398000.0,4.4802,4.4912,4.4691,4.4857,1398000.0
2007-08-14 15:30:00,8.11,8.12,8.08,8.1,997700.0,4.4802,4.4857,4.4636,4.4747,997700.0
2007-08-14 15:40:00,8.1,8.11,8.07,8.1,1957800.0,4.4747,4.4802,4.4581,4.4747,1957800.0
2007-08-14 15:50:00,8.09,8.1,8.05,8.07,1759800.0,4.4691,4.4747,4.447,4.4581,1759800.0
2007-08-15 09:30:00,8.11,8.16,8.06,8.08,1437800.0,4.4802,4.5078,4.4526,4.4636,1437800.0
2007-08-15 09:40:00,8.07,8.1,8.02,8.08,1645200.0,4.4581,4.4747,4.4305,4.4636,1645200.0
2007-08-15 09:50:00,8.08,8.17,8.07,8.14,1207800.0,4.4636,4.5133,4.4581,4.4968,1207800.0
2007-08-15 10:00:00,8.15,8.16,8.1,8.12,873300.0,4.5023,4.5078,4.4747,4.4857,873300.0
2007-08-15 10:10:00,8.12,8.16,8.09,8.13,844700.0,4.4857,4.5078,4.4691,4.4912,844700.0
2007-08-15 10:20:00,8.13,8.23,8.13,8.22,1689900.0,4.4912,4.5465,4.4912,4.5409,1689900.0
2007-08-15 10:30:00,8.22,8.24,8.16,8.18,1443900.0,4.5409,4.552,4.5078,4.5189,1443900.0
2007-08-15 10:40:00,8.18,8.19,8.16,8.19,604900.0,4.5189,4.5244,4.5078,4.5244,604900.0
2007-08-15 10:50:00,8.2,8.21,8.18,8.18,520900.0,4.5299,4.5354,4.5189,4.5189,520900.0
2007-08-15 11:00:00,8.19,8.2,8.16,8.19,578800.0,4.5244,4.5299,4.5078,4.5244,578800.0
2007-08-15 11:10:00,8.19,8.2,8.17,8.17,508400.0,4.5244,4.5299,4.5133,4.5133,508400.0
2007-08-15 11:20:00,8.18,8.22,8.17,8.21,760300.0,4.5189,4.5409,4.5133,4.5354,760300.0
2007-08-15 11:30:00,8.2,8.22,8.16,8.16,1805300.0,4.5299,4.5409,4.5078,4.5078,1805300.0
2007-08-15 11:40:00,8.16,8.19,8.15,8.15,1079500.0,4.5078,4.5244,4.5023,4.5023,1079500.0
2007-08-15 11:50:00,8.15,8.16,8.12,8.16,845100.0,4.5023,4.5078,4.4857,4.5078,845100.0
2007-08-15 12:00:00,8.16,8.17,8.14,8.15,584000.0,4.5078,4.5133,4.4968,4.5023,584000.0
2007-08-15 12:10:00,8.14,8.18,8.14,8.15,640300.0,4.4968,4.5189,4.4968,4.5023,640300.0
2007-08-15 12:20:00,8.15,8.16,8.15,8.16,139600.0,4.5023,4.5078,4.5023,4.5078,139600.0
2007-08-15 12:30:00,8.16,8.16,8.12,8.14,1081300.0,4.5078,4.5078,4.4857,4.4968,1081300.0
2007-08-15 12:40:00,8.13,8.17,8.12,8.17,983000.0,4.4912,4.5133,4.4857,4.5133,983000.0
2007-08-15 12:50:00,8.17,8.17,8.12,8.14,900100.0,4.5133,4.5133,4.4857,4.4968,900100.0
2007-08-15 13:00:00,8.13,8.16,8.12,8.16,912500.0,4.4912,4.5078,4.4857,4.5078,912500.0
2007-08-15 13:10:00,8.15,8.19,8.15,8.19,1266100.0,4.5023,4.5244,4.5023,4.5244,1266100.0
2007-08-15 13:20:00,8.18,8.22,8.18,8.2,1387500.0,4.5189,4.5409,4.5189,4.5299,1387500.0
2007-08-15 13:30:00,8.21,8.23,8.2,8.21,819300.0,4.5354,4.5465,4.5299,4.5354,819300.0
2007-08-15 13:40:00,8.22,8.24,8.2,8.24,1462400.0,4.5409,4.552,4.5299,4.552,1462400.0
2007-08-15 13:50:00,8.23,8.24,8.22,8.23,629600.0,4.5465,4.552,4.5409,4.5465,629600.0
2007-08-15 14:00:00,8.23,8.24,8.21,8.24,600300.0,4.5465,4.552,4.5354,4.552,600300.0
2007-08-15 14:10:00,8.24,8.24,8.22,8.24,839800.0,4.552,4.552,4.5409,4.552,839800.0
2007-08-15 14:20:00,8.24,8.26,8.24,8.25,1369500.0,4.552,4.563,4.552,4.5575,1369500.0
2007-08-15 14:30:00,8.26,8.26,8.23,8.23,635800.0,4.563,4.563,4.5465,4.5465,635800.0
2007-08-15 14:40:00,8.24,8.24,8.18,8.18,1332000.0,4.552,4.552,4.5189,4.5189,1332000.0
2007-08-15 14:50:00,8.18,8.2,8.13,8.13,1473700.0,4.5189,4.5299,4.4912,4.4912,1473700.0
2007-08-15 15:00:00,8.13,8.16,8.12,8.14,1220200.0,4.4912,4.5078,4.4857,4.4968,1220200.0
2007-08-15 15:10:00,8.14,8.15,8.1,8.12,1163500.0,4.4968,4.5023,4.4747,4.4857,1163500.0
2007-08-15 15:20:00,8.11,8.12,8.08,8.08,1525000.0,4.4802,4.4857,4.4636,4.4636,1525000.0
2007-08-15 15:30:00,8.08,8.09,8.0,8.01,3225700.0,4.4636,4.4691,4.4194,4.4249,3225700.0
2007-08-15 15:40:00,8.01,8.03,8.0,8.0,2498500.0,4.4249,4.436,4.4194,4.4194,2498500.0
2007-08-15 15:50:00,8.01,8.02,7.99,8.01,3229200.0,4.4249,4.4305,4.4139,4.4249,3229200.0
2007-08-16 09:30:00,7.92,7.97,7.89,7.96,1985200.0,4.3752,4.4028,4.3586,4.3973,1985200.0
2007-08-16 09:40:00,7.96,8.01,7.94,8.0,3035000.0,4.3973,4.4249,4.3863,4.4194,3035000.0
2007-08-16 09:50:00,8.0,8.01,7.96,7.97,1648000.0,4.4194,4.4249,4.3973,4.4028,1648000.0
2007-08-16 10:00:00,7.97,7.98,7.89,7.89,2635800.0,4.4028,4.4084,4.3586,4.3586,2635800.0
2007-08-16 10:10:00,7.89,7.93,7.88,7.91,1720000.0,4.3586,4.3807,4.3531,4.3697,1720000.0
2007-08-16 10:20:00,7.9,7.91,7.88,7.88,1483100.0,4.3642,4.3697,4.3531,4.3531,1483100.0
2007-08-16 10:30:00,7.88,7.89,7.71,7.8,4548500.0,4.3531,4.3586,4.2592,4.3089,4548500.0
2007-08-16 10:40:00,7.81,7.82,7.71,7.71,1937800.0,4.3145,4.32,4.2592,4.2592,1937800.0
2007-08-16 10:50:00,7.72,7.74,7.67,7.68,2832200.0,4.2647,4.2758,4.2371,4.2426,2832200.0
2007-08-16 11:00:00,7.67,7.68,7.5,7.59,5415700.0,4.2371,4.2426,4.1432,4.1929,5415700.0
2007-08-16 11:10:00,7.59,7.72,7.58,7.7,6807600.0,4.1929,4.2647,4.1874,4.2537,6807600.0
2007-08-16 11:20:00,7.7,7.71,7.58,7.65,1728400.0,4.2537,4.2592,4.1874,4.2261,1728400.0
2007-08-16 11:30:00,7.64,7.66,7.59,7.62,1202600.0,4.2205,4.2316,4.1929,4.2095,1202600.0
2007-08-16 11:40:00,7.62,7.76,7.62,7.63,2079300.0,4.2095,4.2868,4.2095,4.215,2079300.0
2007-08-16 11:50:00,7.64,7.69,7.6,7.68,1150700.0,4.2205,4.2482,4.1984,4.2426,1150700.0
2007-08-16 12:00:00,7.68,7.69,7.64,7.64,1204700.0,4.2426,4.2482,4.2205,4.2205,1204700.0
2007-08-16 12:10:00,7.64,7.69,7.63,7.66,787000.0,4.2205,4.2482,4.215,4.2316,787000.0
2007-08-16 12:20:00,7.66,7.7,7.64,7.69,1074200.0,4.2316,4.2537,4.2205,4.2482,1074200.0
2007-08-16 12:30:00,7.69,7.7,7.64,7.64,709600.0,4.2482,4.2537,4.2205,4.2205,709600.0
2007-08-16 12:40:00,7.63,7.63,7.5,7.54,1881200.0,4.215,4.215,4.1432,4.1653,1881200.0
2007-08-16 12:50:00,7.54,7.55,7.5,7.51,816500.0,4.1653,4.1708,4.1432,4.1487,816500.0
2007-08-16 13:00:00,7.52,7.53,7.5,7.51,1328800.0,4.1543,4.1598,4.1432,4.1487,1328800.0
2007-08-16 13:10:00,7.51,7.56,7.5,7.55,1143500.0,4.1487,4.1763,4.1432,4.1708,1143500.0
2007-08-16 13:20:00,7.55,7.6,7.52,7.52,1100400.0,4.1708,4.1984,4.1543,4.1543,1100400.0
2007-08-16 13:30:00,7.53,7.66,7.52,7.6,1043900.0,4.1598,4.2316,4.1543,4.1984,1043900.0
2007-08-16 13:40:00,7.6,7.65,7.58,7.6,1585900.0,4.1984,4.2261,4.1874,4.1984,1585900.0
2007-08-16 13:50:00,7.61,7.63,7.56,7.62,995500.0,4.204,4.215,4.1763,4.2095,995500.0
2007-08-16 14:00:00,7.62,7.7,7.58,7.59,2269900.0,4.2095,4.2537,4.1874,4.1929,2269900.0
2007-08-16 14:10:00,7.59,7.64,7.55,7.63,1917600.0,4.1929,4.2205,4.1708,4.215,1917600.0
2007-08-16 14:20:00,7.63,7.65,7.58,7.59,2317200.0,4.215,4.2261,4.1874,4.1929,2317200.0
2007-08-16 14:30:00,7.59,7.6,7.55,7.59,800800.0,4.1929,4.1984,4.1708,4.1929,800800.0
2007-08-16 14:40:00,7.58,7.6,7.57,7.57,658800.0,4.1874,4.1984,4.1819,4.1819,658800.0
2007-08-16 14:50:00,7.57,7.57,7.53,7.54,844000.0,4.1819,4.1819,4.1598,4.1653,844000.0
2007-08-16 15:00:00,7.55,7.55,7.49,7.51,2559700.0,4.1708,4.1708,4.1377,4.1487,2559700.0
2007-08-16 15:10:00,7.5,7.54,7.49,7.52,1490300.0,4.1432,4.1653,4.1377,4.1543,1490300.0
2007-08-16 15:20:00,7.52,7.6,7.51,7.59,1660800.0,4.1543,4.1984,4.1487,4.1929,1660800.0
2007-08-16 15:30:00,7.59,7.68,7.57,7.66,2969900.0,4.1929,4.2426,4.1819,4.2316,2969900.0
2007-08-16 15:40:00,7.66,7.68,7.6,7.66,2548000.0,4.2316,4.2426,4.1984,4.2316,2548000.0
2007-08-16 15:50:00,7.66,7.76,7.65,7.75,2577600.0,4.2316,4.2868,4.2261,4.2813,2577600.0
2007-08-17 09:30:00,7.92,7.98,7.85,7.89,3681400.0,4.3752,4.4084,4.3366,4.3586,3681400.0
2007-08-17 09:40:00,7.85,7.9,7.8,7.82,1655700.0,4.3366,4.3642,4.3089,4.32,1655700.0
2007-08-17 09:50:00,7.83,7.87,7.81,7.85,1435000.0,4.3255,4.3476,4.3145,4.3366,1435000.0
2007-08-17 10:00:00,7.84,7.85,7.81,7.83,961500.0,4.331,4.3366,4.3145,4.3255,961500.0
2007-08-17 10:10:00,7.83,7.84,7.72,7.74,1342300.0,4.3255,4.331,4.2647,4.2758,1342300.0
2007-08-17 10:20:00,7.73,7.75,7.71,7.72,1450400.0,4.2703,4.2813,4.2592,4.2647,1450400.0
2007-08-17 10:30:00,7.72,7.75,7.71,7.73,2116600.0,4.2647,4.2813,4.2592,4.2703,2116600.0
2007-08-17 10:40:00,7.73,7.73,7.61,7.61,1747100.0,4.2703,4.2703,4.204,4.204,1747100.0
2007-08-17 10:50:00,7.61,7.72,7.58,7.71,2313400.0,4.204,4.2647,4.1874,4.2592,2313400.0
2007-08-17 11:00:00,7.71,7.74,7.69,7.7,824800.0,4.2592,4.2758,4.2482,4.2537,824800.0
2007-08-17 11:10:00,7.71,7.71,7.66,7.71,799200.0,4.2592,4.2592,4.2316,4.2592,799200.0
2007-08-17 11:20:00,7.7,7.71,7.69,7.7,505400.0,4.2537,4.2592,4.2482,4.2537,505400.0
2007-08-17 11:30:00,7.7,7.74,7.67,7.73,891800.0,4.2537,4.2758,4.2371,4.2703,891800.0
2007-08-17 11:40:00,7.73,7.76,7.7,7.74,1227600.0,4.2703,4.2868,4.2537,4.2758,1227600.0
2007-08-17 11:50:00,7.73,7.75,7.71,7.72,473100.0,4.2703,4.2813,4.2592,4.2647,473100.0
2007-08-17 12:00:00,7.72,7.72,7.65,7.65,1314600.0,4.2647,4.2647,4.2261,4.2261,1314600.0
2007-08-17 12:10:00,7.66,7.69,7.63,7.65,1592300.0,4.2316,4.2482,4.215,4.2261,1592300.0
2007-08-17 12:20:00,7.65,7.69,7.64,7.69,1528600.0,4.2261,4.2482,4.2205,4.2482,1528600.0
2007-08-17 12:30:00,7.68,7.76,7.68,7.73,790300.0,4.2426,4.2868,4.2426,4.2703,790300.0
2007-08-17 12:40:00,7.73,7.76,7.72,7.73,1118600.0,4.2703,4.2868,4.2647,4.2703,1118600.0
2007-08-17 12:50:00,7.73,7.74,7.67,7.7,719600.0,4.2703,4.2758,4.2371,4.2537,719600.0
2007-08-17 13:00:00,7.7,7.75,7.69,7.74,799100.0,4.2537,4.2813,4.2482,4.2758,799100.0
2007-08-17 13:10:00,7.75,7.75,7.72,7.75,705500.0,4.2813,4.2813,4.2647,4.2813,705500.0
2007-08-17 13:20:00,7.75,7.78,7.74,7.75,965200.0,4.2813,4.2979,4.2758,4.2813,965200.0
2007-08-17 13:30:00,7.76,7.77,7.74,7.77,964200.0,4.2868,4.2924,4.2758,4.2924,964200.0
2007-08-17 13:40:00,7.77,7.77,7.73,7.74,485700.0,4.2924,4.2924,4.2703,4.2758,485700.0
2007-08-17 13:50:00,7.75,7.75,7.7,7.71,376800.0,4.2813,4.2813,4.2537,4.2592,376800.0
2007-08-17 14:00:00,7.71,7.71,7.67,7.68,729600.0,4.2592,4.2592,4.2371,4.2426,729600.0
2007-08-17 14:10:00,7.68,7.72,7.65,7.7,585300.0,4.2426,4.2647,4.2261,4.2537,585300.0
2007-08-17 14:20:00,7.7,7.71,7.68,7.68,489100.0,4.2537,4.2592,4.2426,4.2426,489100.0
2007-08-17 14:30:00,7.69,7.73,7.68,7.72,650400.0,4.2482,4.2703,4.2426,4.2647,650400.0
2007-08-17 14:40:00,7.72,7.75,7.71,7.75,558100.0,4.2647,4.2813,4.2592,4.2813,558100.0
2007-08-17 14:50:00,7.75,7.76,7.74,7.76,456100.0,4.2813,4.2868,4.2758,4.2868,456100.0
2007-08-17 15:00:00,7.76,7.77,7.74,7.77,1201700.0,4.2868,4.2924,4.2758,4.2924,1201700.0
2007-08-17 15:10:00,7.77,7.8,7.76,7.8,805800.0,4.2924,4.3089,4.2868,4.3089,805800.0
2007-08-17 15:20:00,7.8,7.8,7.75,7.76,1334800.0,4.3089,4.3089,4.2813,4.2868,1334800.0
2007-08-17 15:30:00,7.76,7.81,7.76,7.81,616800.0,4.2868,4.3145,4.2868,4.3145,616800.0
2007-08-17 15:40:00,7.81,7.84,7.8,7.83,1393900.0,4.3145,4.331,4.3089,4.3255,1393900.0
2007-08-17 15:50:00,7.83,7.84,7.8,7.81,1838200.0,4.3255,4.331,4.3089,4.3145,1838200.0
2007-08-20 09:30:00,7.89,7.9,7.86,7.89,1186600.0,4.3586,4.3642,4.3421,4.3586,1186600.0
2007-08-20 09:40:00,7.89,7.91,7.85,7.85,1904300.0,4.3586,4.3697,4.3366,4.3366,1904300.0
2007-08-20 09:50:00,7.85,7.9,7.8,7.87,1803300.0,4.3366,4.3642,4.3089,4.3476,1803300.0
2007-08-20 10:00:00,7.88,7.91,7.87,7.89,688700.0,4.3531,4.3697,4.3476,4.3586,688700.0
2007-08-20 10:10:00,7.9,7.91,7.88,7.89,341100.0,4.3642,4.3697,4.3531,4.3586,341100.0
2007-08-20 10:20:00,7.89,7.89,7.85,7.87,364400.0,4.3586,4.3586,4.3366,4.3476,364400.0
2007-08-20 10:30:00,7.86,7.9,7.84,7.88,616000.0,4.3421,4.3642,4.331,4.3531,616000.0
2007-08-20 10:40:00,7.88,7.91,7.88,7.9,347700.0,4.3531,4.3697,4.3531,4.3642,347700.0
2007-08-20 10:50:00,7.9,7.94,7.89,7.93,1246200.0,4.3642,4.3863,4.3586,4.3807,1246200.0
2007-08-20 11:00:00,7.93,7.95,7.92,7.93,782200.0,4.3807,4.3918,4.3752,4.3807,782200.0
2007-08-20 11:10:00,7.93,7.97,7.93,7.94,1307300.0,4.3807,4.4028,4.3807,4.3863,1307300.0
2007-08-20 11:20:00,7.93,7.97,7.93,7.95,620000.0,4.3807,4.4028,4.3807,4.3918,620000.0
2007-08-20 11:30:00,7.95,7.97,7.94,7.95,626300.0,4.3918,4.4028,4.3863,4.3918,626300.0
2007-08-20 11:40:00,7.95,7.96,7.92,7.92,425200.0,4.3918,4.3973,4.3752,4.3752,425200.0
2007-08-20 11:50:00,7.93,7.93,7.9,7.91,423000.0,4.3807,4.3807,4.3642,4.3697,423000.0
2007-08-20 12:00:00,7.91,7.93,7.9,7.91,439300.0,4.3697,4.3807,4.3642,4.3697,439300.0
2007-08-20 12:10:00,7.9,7.91,7.87,7.9,1062100.0,4.3642,4.3697,4.3476,4.3642,1062100.0
2007-08-20 12:20:00,7.89,7.94,7.88,7.92,791300.0,4.3586,4.3863,4.3531,4.3752,791300.0
2007-08-20 12:30:00,7.92,7.95,7.92,7.93,477600.0,4.3752,4.3918,4.3752,4.3807,477600.0
2007-08-20 12:40:00,7.93,7.95,7.93,7.93,726800.0,4.3807,4.3918,4.3807,4.3807,726800.0
2007-08-20 12:50:00,7.93,7.96,7.9,7.91,713000.0,4.3807,4.3973,4.3642,4.3697,713000.0
2007-08-20 13:00:00,7.9,7.95,7.9,7.95,665500.0,4.3642,4.3918,4.3642,4.3918,665500.0
2007-08-20 13:10:00,7.95,7.95,7.93,7.94,441300.0,4.3918,4.3918,4.3807,4.3863,441300.0
2007-08-20 13:20:00,7.94,7.95,7.9,7.92,1149500.0,4.3863,4.3918,4.3642,4.3752,1149500.0
2007-08-20 13:30:00,7.92,7.92,7.89,7.92,486500.0,4.3752,4.3752,4.3586,4.3752,486500.0
2007-08-20 13:40:00,7.92,7.94,7.91,7.94,206400.0,4.3752,4.3863,4.3697,4.3863,206400.0
2007-08-20 13:50:00,7.94,7.95,7.92,7.93,441100.0,4.3863,4.3918,4.3752,4.3807,441100.0
2007-08-20 14:00:00,7.93,7.94,7.91,7.93,430300.0,4.3807,4.3863,4.3697,4.3807,430300.0
2007-08-20 14:10:00,7.93,7.94,7.9,7.92,1083400.0,4.3807,4.3863,4.3642,4.3752,1083400.0
2007-08-20 14:20:00,7.93,7.95,7.91,7.94,302900.0,4.3807,4.3918,4.3697,4.3863,302900.0
2007-08-20 14:30:00,7.94,7.97,7.94,7.97,705700.0,4.3863,4.4028,4.3863,4.4028,705700.0
2007-08-20 14:40:00,7.97,7.97,7.94,7.95,847300.0,4.4028,4.4028,4.3863,4.3918,847300.0
2007-08-20 14:50:00,7.95,7.95,7.93,7.95,675500.0,4.3918,4.3918,4.3807,4.3918,675500.0
2007-08-20 15:00:00,7.95,7.98,7.94,7.97,346400.0,4.3918,4.4084,4.3863,4.4028,346400.0
2007-08-20 15:10:00,7.98,8.0,7.97,7.99,636600.0,4.4084,4.4194,4.4028,4.4139,636600.0
2007-08-20 15:20:00,7.98,8.0,7.97,7.98,1139700.0,4.4084,4.4194,4.4028,4.4084,1139700.0
2007-08-20 15:30:00,7.97,7.98,7.94,7.96,979900.0,4.4028,4.4084,4.3863,4.3973,979900.0
2007-08-20 15:40:00,7.96,7.99,7.96,7.97,993100.0,4.3973,4.4139,4.3973,4.4028,993100.0
2007-08-20 15:50:00,7.96,8.0,7.96,8.0,868100.0,4.3973,4.4194,4.3973,4.4194,868100.0
2007-08-21 09:30:00,7.97,8.0,7.92,7.94,973800.0,4.4028,4.4194,4.3752,4.3863,973800.0
2007-08-21 09:40:00,7.95,7.97,7.93,7.93,777300.0,4.3918,4.4028,4.3807,4.3807,777300.0
2007-08-21 09:50:00,7.93,7.97,7.92,7.94,472200.0,4.3807,4.4028,4.3752,4.3863,472200.0
2007-08-21 10:00:00,7.95,7.96,7.94,7.94,275000.0,4.3918,4.3973,4.3863,4.3863,275000.0
2007-08-21 10:10:00,7.94,7.95,7.92,7.94,681400.0,4.3863,4.3918,4.3752,4.3863,681400.0
2007-08-21 10:20:00,7.94,7.94,7.91,7.92,734900.0,4.3863,4.3863,4.3697,4.3752,734900.0
2007-08-21 10:30:00,7.93,7.95,7.92,7.95,523300.0,4.3807,4.3918,4.3752,4.3918,523300.0
2007-08-21 10:40:00,7.95,7.98,7.94,7.97,669900.0,4.3918,4.4084,4.3863,4.4028,669900.0
2007-08-21 10:50:00,7.97,7.98,7.95,7.96,369200.0,4.4028,4.4084,4.3918,4.3973,369200.0
2007-08-21 11:00:00,7.97,7.97,7.94,7.94,614300.0,4.4028,4.4028,4.3863,4.3863,614300.0
2007-08-21 11:10:00,7.94,7.96,7.94,7.96,530200.0,4.3863,4.3973,4.3863,4.3973,530200.0
2007-08-21 11:20:00,7.95,7.97,7.95,7.97,310500.0,4.3918,4.4028,4.3918,4.4028,310500.0
2007-08-21 11:30:00,7.97,7.99,7.96,7.97,521400.0,4.4028,4.4139,4.3973,4.4028,521400.0
2007-08-21 11:40:00,7.97,7.99,7.96,7.98,617100.0,4.4028,4.4139,4.3973,4.4084,617100.0
2007-08-21 11:50:00,7.98,7.99,7.96,7.97,297500.0,4.4084,4.4139,4.3973,4.4028,297500.0
2007-08-21 12:00:00,7.97,7.97,7.95,7.96,1543100.0,4.4028,4.4028,4.3918,4.3973,1543100.0
2007-08-21 12:10:00,7.96,7.97,7.95,7.95,481000.0,4.3973,4.4028,4.3918,4.3918,481000.0
2007-08-21 12:20:00,7.96,7.97,7.94,7.97,578200.0,4.3973,4.4028,4.3863,4.4028,578200.0
2007-08-21 12:30:00,7.96,7.97,7.94,7.95,535700.0,4.3973,4.4028,4.3863,4.3918,535700.0
2007-08-21 12:40:00,7.94,7.96,7.94,7.96,245600.0,4.3863,4.3973,4.3863,4.3973,245600.0
2007-08-21 12:50:00,7.96,7.96,7.95,7.96,101900.0,4.3973,4.3973,4.3918,4.3973,101900.0
2007-08-21 13:00:00,7.96,7.96,7.94,7.95,371300.0,4.3973,4.3973,4.3863,4.3918,371300.0
2007-08-21 13:10:00,7.95,7.95,7.94,7.95,151800.0,4.3918,4.3918,4.3863,4.3918,151800.0
2007-08-21 13:20:00,7.94,7.96,7.94,7.96,203100.0,4.3863,4.3973,4.3863,4.3973,203100.0
2007-08-21 13:30:00,7.95,7.96,7.95,7.95,94100.0,4.3918,4.3973,4.3918,4.3918,94100.0
2007-08-21 13:40:00,7.96,7.97,7.95,7.95,501600.0,4.3973,4.4028,4.3918,4.3918,501600.0
2007-08-21 13:50:00,7.96,7.97,7.94,7.95,724500.0,4.3973,4.4028,4.3863,4.3918,724500.0
2007-08-21 14:00:00,7.95,7.96,7.94,7.95,335000.0,4.3918,4.3973,4.3863,4.3918,335000.0
2007-08-21 14:10:00,7.96,7.96,7.95,7.95,395400.0,4.3973,4.3973,4.3918,4.3918,395400.0
2007-08-21 14:20:00,7.96,7.96,7.95,7.96,329400.0,4.3973,4.3973,4.3918,4.3973,329400.0
2007-08-21 14:30:00,7.96,7.96,7.94,7.95,409600.0,4.3973,4.3973,4.3863,4.3918,409600.0
2007-08-21 14:40:00,7.95,7.95,7.92,7.93,529000.0,4.3918,4.3918,4.3752,4.3807,529000.0
2007-08-21 14:50:00,7.93,7.94,7.92,7.93,777900.0,4.3807,4.3863,4.3752,4.3807,777900.0
2007-08-21 15:00:00,7.93,7.94,7.93,7.93,114700.0,4.3807,4.3863,4.3807,4.3807,114700.0
2007-08-21 15:10:00,7.93,7.94,7.92,7.93,383700.0,4.3807,4.3863,4.3752,4.3807,383700.0
2007-08-21 15:20:00,7.92,7.93,7.91,7.91,372100.0,4.3752,4.3807,4.3697,4.3697,372100.0
2007-08-21 15:30:00,7.91,7.92,7.91,7.91,710500.0,4.3697,4.3752,4.3697,4.3697,710500.0
2007-08-21 15:40:00,7.91,7.93,7.91,7.91,811300.0,4.3697,4.3807,4.3697,4.3697,811300.0
2007-08-21 15:50:00,7.91,7.92,7.9,7.92,1075600.0,4.3697,4.3752,4.3642,4.3752,1075600.0
2007-08-22 09:30:00,8.0,8.0,7.93,7.98,1120000.0,4.4194,4.4194,4.3807,4.4084,1120000.0
2007-08-22 09:40:00,7.97,7.99,7.97,7.98,832700.0,4.4028,4.4139,4.4028,4.4084,832700.0
2007-08-22 09:50:00,7.99,7.99,7.94,7.95,2577800.0,4.4139,4.4139,4.3863,4.3918,2577800.0
2007-08-22 10:00:00,7.94,7.96,7.9,7.91,2742700.0,4.3863,4.3973,4.3642,4.3697,2742700.0
2007-08-22 10:10:00,7.91,7.92,7.82,7.84,5483800.0,4.3697,4.3752,4.32,4.331,5483800.0
2007-08-22 10:20:00,7.85,7.85,7.78,7.84,2909400.0,4.3366,4.3366,4.2979,4.331,2909400.0
2007-08-22 10:30:00,7.84,7.84,7.81,7.83,2826400.0,4.331,4.331,4.3145,4.3255,2826400.0
2007-08-22 10:40:00,7.83,7.85,7.82,7.85,741900.0,4.3255,4.3366,4.32,4.3366,741900.0
2007-08-22 10:50:00,7.85,7.86,7.84,7.85,671100.0,4.3366,4.3421,4.331,4.3366,671100.0
2007-08-22 11:00:00,7.85,7.85,7.82,7.83,757200.0,4.3366,4.3366,4.32,4.3255,757200.0
2007-08-22 11:10:00,7.84,7.85,7.79,7.8,1259000.0,4.331,4.3366,4.3034,4.3089,1259000.0
2007-08-22 11:20:00,7.8,7.83,7.79,7.82,1258000.0,4.3089,4.3255,4.3034,4.32,1258000.0
2007-08-22 11:30:00,7.83,7.84,7.82,7.83,795700.0,4.3255,4.331,4.32,4.3255,795700.0
2007-08-22 11:40:00,7.83,7.85,7.82,7.85,255600.0,4.3255,4.3366,4.32,4.3366,255600.0
2007-08-22 11:50:00,7.84,7.85,7.84,7.85,1140400.0,4.331,4.3366,4.331,4.3366,1140400.0
2007-08-22 12:00:00,7.85,7.97,7.82,7.84,1844400.0,4.3366,4.4028,4.32,4.331,1844400.0
2007-08-22 12:10:00,7.84,7.85,7.83,7.83,340700.0,4.331,4.3366,4.3255,4.3255,340700.0
2007-08-22 12:20:00,7.84,7.84,7.81,7.81,268300.0,4.331,4.331,4.3145,4.3145,268300.0
2007-08-22 12:30:00,7.81,7.82,7.79,7.8,579400.0,4.3145,4.32,4.3034,4.3089,579400.0
2007-08-22 12:40:00,7.81,7.83,7.8,7.81,656400.0,4.3145,4.3255,4.3089,4.3145,656400.0
2007-08-22 12:50:00,7.81,7.84,7.8,7.84,736300.0,4.3145,4.331,4.3089,4.331,736300.0
2007-08-22 13:00:00,7.84,7.85,7.83,7.85,2919500.0,4.331,4.3366,4.3255,4.3366,2919500.0
2007-08-22 13:10:00,7.84,7.85,7.84,7.84,571000.0,4.331,4.3366,4.331,4.331,571000.0
2007-08-22 13:20:00,7.85,7.87,7.84,7.84,735100.0,4.3366,4.3476,4.331,4.331,735100.0
2007-08-22 13:30:00,7.84,7.87,7.84,7.87,787300.0,4.331,4.3476,4.331,4.3476,787300.0
2007-08-22 13:40:00,7.86,7.87,7.85,7.86,425400.0,4.3421,4.3476,4.3366,4.3421,425400.0
2007-08-22 13:50:00,7.86,7.86,7.84,7.86,365600.0,4.3421,4.3421,4.331,4.3421,365600.0
2007-08-22 14:00:00,7.85,7.87,7.85,7.85,208600.0,4.3366,4.3476,4.3366,4.3366,208600.0
2007-08-22 14:10:00,7.85,7.86,7.83,7.85,670000.0,4.3366,4.3421,4.3255,4.3366,670000.0
2007-08-22 14:20:00,7.84,7.85,7.8,7.83,1110500.0,4.331,4.3366,4.3089,4.3255,1110500.0
2007-08-22 14:30:00,7.83,7.84,7.82,7.84,336300.0,4.3255,4.331,4.32,4.331,336300.0
2007-08-22 14:40:00,7.83,7.84,7.83,7.84,306900.0,4.3255,4.331,4.3255,4.331,306900.0
2007-08-22 14:50:00,7.83,7.84,7.83,7.84,904800.0,4.3255,4.331,4.3255,4.331,904800.0
2007-08-22 15:00:00,7.84,7.86,7.82,7.82,779500.0,4.331,4.3421,4.32,4.32,779500.0
2007-08-22 15:10:00,7.83,7.83,7.79,7.81,2150200.0,4.3255,4.3255,4.3034,4.3145,2150200.0
2007-08-22 15:20:00,7.8,7.81,7.8,7.8,1704300.0,4.3089,4.3145,4.3089,4.3089,1704300.0
2007-08-22 15:30:00,7.81,7.82,7.8,7.82,1430000.0,4.3145,4.32,4.3089,4.32,1430000.0
2007-08-22 15:40:00,7.82,7.84,7.81,7.83,3305600.0,4.32,4.331,4.3145,4.3255,3305600.0
2007-08-22 15:50:00,7.83,7.85,7.81,7.85,2743200.0,4.3255,4.3366,4.3145,4.3366,2743200.0
2007-08-23 09:30:00,7.88,7.9,7.82,7.88,1906400.0,4.3531,4.3642,4.32,4.3531,1906400.0
2007-08-23 09:40:00,7.88,7.91,7.83,7.86,1095200.0,4.3531,4.3697,4.3255,4.3421,1095200.0
2007-08-23 09:50:00,7.86,7.86,7.83,7.83,1473000.0,4.3421,4.3421,4.3255,4.3255,1473000.0
2007-08-23 10:00:00,7.83,7.87,7.83,7.85,958500.0,4.3255,4.3476,4.3255,4.3366,958500.0
2007-08-23 10:10:00,7.85,7.86,7.82,7.82,967700.0,4.3366,4.3421,4.32,4.32,967700.0
2007-08-23 10:20:00,7.83,7.83,7.77,7.8,1475700.0,4.3255,4.3255,4.2924,4.3089,1475700.0
2007-08-23 10:30:00,7.8,7.81,7.78,7.78,1282600.0,4.3089,4.3145,4.2979,4.2979,1282600.0
2007-08-23 10:40:00,7.79,7.8,7.76,7.79,1396700.0,4.3034,4.3089,4.2868,4.3034,1396700.0
2007-08-23 10:50:00,7.8,7.8,7.78,7.79,737600.0,4.3089,4.3089,4.2979,4.3034,737600.0
2007-08-23 11:00:00,7.79,7.8,7.77,7.78,1055300.0,4.3034,4.3089,4.2924,4.2979,1055300.0
2007-08-23 11:10:00,7.79,7.79,7.67,7.68,2930200.0,4.3034,4.3034,4.2371,4.2426,2930200.0
2007-08-23 11:20:00,7.68,7.74,7.67,7.73,1401700.0,4.2426,4.2758,4.2371,4.2703,1401700.0
2007-08-23 11:30:00,7.73,7.75,7.72,7.74,1221600.0,4.2703,4.2813,4.2647,4.2758,1221600.0
2007-08-23 11:40:00,7.74,7.76,7.74,7.74,626800.0,4.2758,4.2868,4.2758,4.2758,626800.0
2007-08-23 11:50:00,7.74,7.75,7.71,7.72,878700.0,4.2758,4.2813,4.2592,4.2647,878700.0
2007-08-23 12:00:00,7.72,7.72,7.67,7.68,902500.0,4.2647,4.2647,4.2371,4.2426,902500.0
2007-08-23 12:10:00,7.68,7.7,7.68,7.69,544800.0,4.2426,4.2537,4.2426,4.2482,544800.0
2007-08-23 12:20:00,7.68,7.71,7.68,7.7,1155400.0,4.2426,4.2592,4.2426,4.2537,1155400.0
2007-08-23 12:30:00,7.7,7.7,7.65,7.67,1210400.0,4.2537,4.2537,4.2261,4.2371,1210400.0
2007-08-23 12:40:00,7.67,7.68,7.66,7.66,507300.0,4.2371,4.2426,4.2316,4.2316,507300.0
2007-08-23 12:50:00,7.67,7.67,7.65,7.65,665300.0,4.2371,4.2371,4.2261,4.2261,665300.0
2007-08-23 13:00:00,7.66,7.69,7.66,7.69,667200.0,4.2316,4.2482,4.2316,4.2482,667200.0
2007-08-23 13:10:00,7.69,7.69,7.67,7.69,328200.0,4.2482,4.2482,4.2371,4.2482,328200.0
2007-08-23 13:20:00,7.69,7.69,7.68,7.68,132600.0,4.2482,4.2482,4.2426,4.2426,132600.0
2007-08-23 13:30:00,7.68,7.69,7.68,7.69,304100.0,4.2426,4.2482,4.2426,4.2482,304100.0
2007-08-23 13:40:00,7.69,7.71,7.68,7.7,674200.0,4.2482,4.2592,4.2426,4.2537,674200.0
2007-08-23 13:50:00,7.7,7.71,7.69,7.71,480300.0,4.2537,4.2592,4.2482,4.2592,480300.0
2007-08-23 14:00:00,7.71,7.76,7.7,7.76,750800.0,4.2592,4.2868,4.2537,4.2868,750800.0
2007-08-23 14:10:00,7.76,7.76,7.73,7.75,1122400.0,4.2868,4.2868,4.2703,4.2813,1122400.0
2007-08-23 14:20:00,7.74,7.75,7.71,7.74,810800.0,4.2758,4.2813,4.2592,4.2758,810800.0
2007-08-23 14:30:00,7.74,7.76,7.73,7.74,386600.0,4.2758,4.2868,4.2703,4.2758,386600.0
2007-08-23 14:40:00,7.74,7.74,7.72,7.74,459000.0,4.2758,4.2758,4.2647,4.2758,459000.0
2007-08-23 14:50:00,7.74,7.75,7.73,7.75,510800.0,4.2758,4.2813,4.2703,4.2813,510800.0
2007-08-23 15:00:00,7.75,7.79,7.74,7.79,1167700.0,4.2813,4.3034,4.2758,4.3034,1167700.0
2007-08-23 15:10:00,7.78,7.8,7.78,7.79,425900.0,4.2979,4.3089,4.2979,4.3034,425900.0
2007-08-23 15:20:00,7.79,7.8,7.76,7.77,958900.0,4.3034,4.3089,4.2868,4.2924,958900.0
2007-08-23 15:30:00,7.78,7.78,7.73,7.74,869400.0,4.2979,4.2979,4.2703,4.2758,869400.0
2007-08-23 15:40:00,7.74,7.76,7.73,7.75,1490600.0,4.2758,4.2868,4.2703,4.2813,1490600.0
2007-08-23 15:50:00,7.74,7.75,7.72,7.75,1687600.0,4.2758,4.2813,4.2647,4.2813,1687600.0
2007-08-24 09:30:00,7.73,7.73,7.66,7.66,1725900.0,4.2703,4.2703,4.2316,4.2316,1725900.0
2007-08-24 09:40:00,7.67,7.67,7.61,7.61,1838400.0,4.2371,4.2371,4.204,4.204,1838400.0
2007-08-24 09:50:00,7.62,7.68,7.62,7.64,1722800.0,4.2095,4.2426,4.2095,4.2205,1722800.0
2007-08-24 10:00:00,7.65,7.72,7.65,7.67,1279800.0,4.2261,4.2647,4.2261,4.2371,1279800.0
2007-08-24 10:10:00,7.68,7.68,7.63,7.63,881600.0,4.2426,4.2426,4.215,4.215,881600.0
2007-08-24 10:20:00,7.64,7.67,7.63,7.67,841000.0,4.2205,4.2371,4.215,4.2371,841000.0
2007-08-24 10:30:00,7.66,7.68,7.65,7.66,348400.0,4.2316,4.2426,4.2261,4.2316,348400.0
2007-08-24 10:40:00,7.66,7.67,7.64,7.66,633300.0,4.2316,4.2371,4.2205,4.2316,633300.0
2007-08-24 10:50:00,7.66,7.68,7.64,7.67,779200.0,4.2316,4.2426,4.2205,4.2371,779200.0
2007-08-24 11:00:00,7.67,7.7,7.66,7.69,1118700.0,4.2371,4.2537,4.2316,4.2482,1118700.0
2007-08-24 11:10:00,7.69,7.7,7.67,7.69,529900.0,4.2482,4.2537,4.2371,4.2482,529900.0
2007-08-24 11:20:00,7.7,7.7,7.69,7.7,266300.0,4.2537,4.2537,4.2482,4.2537,266300.0
2007-08-24 11:30:00,7.69,7.69,7.67,7.67,355600.0,4.2482,4.2482,4.2371,4.2371,355600.0
2007-08-24 11:40:00,7.68,7.7,7.67,7.7,291300.0,4.2426,4.2537,4.2371,4.2537,291300.0
2007-08-24 11:50:00,7.7,7.71,7.69,7.71,286700.0,4.2537,4.2592,4.2482,4.2592,286700.0
2007-08-24 12:00:00,7.71,7.71,7.69,7.71,492300.0,4.2592,4.2592,4.2482,4.2592,492300.0
2007-08-24 12:10:00,7.7,7.76,7.7,7.76,311400.0,4.2537,4.2868,4.2537,4.2868,311400.0
2007-08-24 12:20:00,7.75,7.78,7.75,7.75,539600.0,4.2813,4.2979,4.2813,4.2813,539600.0
2007-08-24 12:30:00,7.75,7.76,7.72,7.74,342200.0,4.2813,4.2868,4.2647,4.2758,342200.0
2007-08-24 12:40:00,7.74,7.76,7.72,7.75,552100.0,4.2758,4.2868,4.2647,4.2813,552100.0
2007-08-24 12:50:00,7.74,7.75,7.73,7.75,537300.0,4.2758,4.2813,4.2703,4.2813,537300.0
2007-08-24 13:00:00,7.75,7.77,7.74,7.77,682500.0,4.2813,4.2924,4.2758,4.2924,682500.0
2007-08-24 13:10:00,7.77,7.79,7.75,7.78,896100.0,4.2924,4.3034,4.2813,4.2979,896100.0
2007-08-24 13:20:00,7.78,7.79,7.77,7.78,401400.0,4.2979,4.3034,4.2924,4.2979,401400.0
2007-08-24 13:30:00,7.79,7.79,7.77,7.78,387200.0,4.3034,4.3034,4.2924,4.2979,387200.0
2007-08-24 13:40:00,7.79,7.79,7.77,7.77,275900.0,4.3034,4.3034,4.2924,4.2924,275900.0
2007-08-24 13:50:00,7.77,7.83,7.77,7.82,1022800.0,4.2924,4.3255,4.2924,4.32,1022800.0
2007-08-24 14:00:00,7.83,7.85,7.81,7.85,1433700.0,4.3255,4.3366,4.3145,4.3366,1433700.0
2007-08-24 14:10:00,7.84,7.86,7.83,7.85,820200.0,4.331,4.3421,4.3255,4.3366,820200.0
2007-08-24 14:20:00,7.84,7.85,7.82,7.84,434300.0,4.331,4.3366,4.32,4.331,434300.0
2007-08-24 14:30:00,7.84,7.86,7.83,7.84,552800.0,4.331,4.3421,4.3255,4.331,552800.0
2007-08-24 14:40:00,7.84,7.87,7.84,7.86,845000.0,4.331,4.3476,4.331,4.3421,845000.0
2007-08-24 14:50:00,7.87,7.91,7.86,7.91,1472400.0,4.3476,4.3697,4.3421,4.3697,1472400.0
2007-08-24 15:00:00,7.91,7.91,7.89,7.91,676800.0,4.3697,4.3697,4.3586,4.3697,676800.0
2007-08-24 15:10:00,7.9,7.92,7.89,7.9,863900.0,4.3642,4.3752,4.3586,4.3642,863900.0
2007-08-24 15:20:00,7.9,7.91,7.84,7.87,1873500.0,4.3642,4.3697,4.331,4.3476,1873500.0
2007-08-24 15:30:00,7.87,7.9,7.86,7.88,608200.0,4.3476,4.3642,4.3421,4.3531,608200.0
2007-08-24 15:40:00,7.89,7.91,7.88,7.89,845500.0,4.3586,4.3697,4.3531,4.3586,845500.0
2007-08-24 15:50:00,7.89,7.9,7.86,7.9,1263900.0,4.3586,4.3642,4.3421,4.3642,1263900.0
2007-08-27 09:30:00,7.91,7.91,7.82,7.84,483700.0,4.3697,4.3697,4.32,4.331,483700.0
2007-08-27 09:40:00,7.83,7.87,7.83,7.86,668600.0,4.3255,4.3476,4.3255,4.3421,668600.0
2007-08-27 09:50:00,7.86,7.87,7.85,7.86,297400.0,4.3421,4.3476,4.3366,4.3421,297400.0
2007-08-27 10:00:00,7.85,7.87,7.8,7.81,667700.0,4.3366,4.3476,4.3089,4.3145,667700.0
2007-08-27 10:10:00,7.81,7.87,7.8,7.84,412100.0,4.3145,4.3476,4.3089,4.331,412100.0
2007-08-27 10:20:00,7.84,7.88,7.83,7.87,582800.0,4.331,4.3531,4.3255,4.3476,582800.0
2007-08-27 10:30:00,7.87,7.87,7.84,7.84,338500.0,4.3476,4.3476,4.331,4.331,338500.0
2007-08-27 10:40:00,7.84,7.85,7.84,7.84,219900.0,4.331,4.3366,4.331,4.331,219900.0
2007-08-27 10:50:00,7.85,7.86,7.84,7.84,291400.0,4.3366,4.3421,4.331,4.331,291400.0
2007-08-27 11:00:00,7.84,7.85,7.81,7.81,1244200.0,4.331,4.3366,4.3145,4.3145,1244200.0
2007-08-27 11:10:00,7.82,7.82,7.8,7.81,232700.0,4.32,4.32,4.3089,4.3145,232700.0
2007-08-27 11:20:00,7.81,7.83,7.8,7.82,410400.0,4.3145,4.3255,4.3089,4.32,410400.0
2007-08-27 11:30:00,7.82,7.83,7.81,7.82,178800.0,4.32,4.3255,4.3145,4.32,178800.0
2007-08-27 11:40:00,7.83,7.83,7.81,7.82,249700.0,4.3255,4.3255,4.3145,4.32,249700.0
2007-08-27 11:50:00,7.82,7.83,7.8,7.83,401600.0,4.32,4.3255,4.3089,4.3255,401600.0
2007-08-27 12:00:00,7.83,7.83,7.8,7.8,341200.0,4.3255,4.3255,4.3089,4.3089,341200.0
2007-08-27 12:10:00,7.8,7.81,7.8,7.8,203900.0,4.3089,4.3145,4.3089,4.3089,203900.0
2007-08-27 12:20:00,7.81,7.82,7.8,7.82,240500.0,4.3145,4.32,4.3089,4.32,240500.0
2007-08-27 12:30:00,7.81,7.82,7.81,7.81,767000.0,4.3145,4.32,4.3145,4.3145,767000.0
2007-08-27 12:40:00,7.82,7.82,7.81,7.81,135400.0,4.32,4.32,4.3145,4.3145,135400.0
2007-08-27 12:50:00,7.82,7.82,7.81,7.81,81000.0,4.32,4.32,4.3145,4.3145,81000.0
2007-08-27 13:00:00,7.82,7.84,7.81,7.82,654700.0,4.32,4.331,4.3145,4.32,654700.0
2007-08-27 13:10:00,7.83,7.84,7.83,7.83,130800.0,4.3255,4.331,4.3255,4.3255,130800.0
2007-08-27 13:20:00,7.83,7.84,7.82,7.82,133200.0,4.3255,4.331,4.32,4.32,133200.0
2007-08-27 13:30:00,7.83,7.83,7.81,7.81,226800.0,4.3255,4.3255,4.3145,4.3145,226800.0
2007-08-27 13:40:00,7.82,7.82,7.81,7.82,222700.0,4.32,4.32,4.3145,4.32,222700.0
2007-08-27 13:50:00,7.83,7.83,7.81,7.81,221900.0,4.3255,4.3255,4.3145,4.3145,221900.0
2007-08-27 14:00:00,7.81,7.82,7.81,7.82,156800.0,4.3145,4.32,4.3145,4.32,156800.0
2007-08-27 14:10:00,7.82,7.84,7.82,7.84,309300.0,4.32,4.331,4.32,4.331,309300.0
2007-08-27 14:20:00,7.84,7.85,7.83,7.84,520900.0,4.331,4.3366,4.3255,4.331,520900.0
2007-08-27 14:30:00,7.84,7.85,7.84,7.85,309800.0,4.331,4.3366,4.331,4.3366,309800.0
2007-08-27 14:40:00,7.85,7.86,7.83,7.84,517800.0,4.3366,4.3421,4.3255,4.331,517800.0
2007-08-27 14:50:00,7.84,7.84,7.83,7.83,337400.0,4.331,4.331,4.3255,4.3255,337400.0
2007-08-27 15:00:00,7.83,7.84,7.82,7.82,187700.0,4.3255,4.331,4.32,4.32,187700.0
2007-08-27 15:10:00,7.83,7.84,7.82,7.83,377900.0,4.3255,4.331,4.32,4.3255,377900.0
2007-08-27 15:20:00,7.83,7.83,7.82,7.82,315800.0,4.3255,4.3255,4.32,4.32,315800.0
2007-08-27 15:30:00,7.83,7.84,7.82,7.84,520800.0,4.3255,4.331,4.32,4.331,520800.0
2007-08-27 15:40:00,7.84,7.84,7.83,7.83,554600.0,4.331,4.331,4.3255,4.3255,554600.0
2007-08-27 15:50:00,7.83,7.84,7.8,7.81,1117000.0,4.3255,4.331,4.3089,4.3145,1117000.0
2007-08-28 09:30:00,7.75,7.8,7.71,7.72,720100.0,4.2813,4.3089,4.2592,4.2647,720100.0
2007-08-28 09:40:00,7.73,7.76,7.71,7.72,593000.0,4.2703,4.2868,4.2592,4.2647,593000.0
2007-08-28 09:50:00,7.72,7.72,7.67,7.7,731000.0,4.2647,4.2647,4.2371,4.2537,731000.0
2007-08-28 10:00:00,7.69,7.7,7.67,7.69,1228300.0,4.2482,4.2537,4.2371,4.2482,1228300.0
2007-08-28 10:10:00,7.69,7.7,7.65,7.69,1047200.0,4.2482,4.2537,4.2261,4.2482,1047200.0
2007-08-28 10:20:00,7.69,7.73,7.67,7.67,836300.0,4.2482,4.2703,4.2371,4.2371,836300.0
2007-08-28 10:30:00,7.67,7.7,7.67,7.68,671300.0,4.2371,4.2537,4.2371,4.2426,671300.0
2007-08-28 10:40:00,7.68,7.69,7.66,7.67,341500.0,4.2426,4.2482,4.2316,4.2371,341500.0
2007-08-28 10:50:00,7.67,7.68,7.65,7.66,530800.0,4.2371,4.2426,4.2261,4.2316,530800.0
2007-08-28 11:00:00,7.67,7.67,7.63,7.65,625500.0,4.2371,4.2371,4.215,4.2261,625500.0
2007-08-28 11:10:00,7.65,7.65,7.64,7.65,130300.0,4.2261,4.2261,4.2205,4.2261,130300.0
2007-08-28 11:20:00,7.64,7.65,7.62,7.63,786400.0,4.2205,4.2261,4.2095,4.215,786400.0
2007-08-28 11:30:00,7.63,7.64,7.6,7.6,522500.0,4.215,4.2205,4.1984,4.1984,522500.0
2007-08-28 11:40:00,7.6,7.62,7.6,7.61,499200.0,4.1984,4.2095,4.1984,4.204,499200.0
2007-08-28 11:50:00,7.61,7.62,7.6,7.61,520700.0,4.204,4.2095,4.1984,4.204,520700.0
2007-08-28 12:00:00,7.61,7.62,7.57,7.6,1328400.0,4.204,4.2095,4.1819,4.1984,1328400.0
2007-08-28 12:10:00,7.59,7.62,7.58,7.6,660300.0,4.1929,4.2095,4.1874,4.1984,660300.0
2007-08-28 12:20:00,7.6,7.61,7.6,7.61,299100.0,4.1984,4.204,4.1984,4.204,299100.0
2007-08-28 12:30:00,7.61,7.61,7.6,7.61,186100.0,4.204,4.204,4.1984,4.204,186100.0
2007-08-28 12:40:00,7.61,7.61,7.58,7.6,533000.0,4.204,4.204,4.1874,4.1984,533000.0
2007-08-28 12:50:00,7.6,7.61,7.59,7.59,1714600.0,4.1984,4.204,4.1929,4.1929,1714600.0
2007-08-28 13:00:00,7.59,7.6,7.57,7.59,529600.0,4.1929,4.1984,4.1819,4.1929,529600.0
2007-08-28 13:10:00,7.59,7.6,7.57,7.57,762300.0,4.1929,4.1984,4.1819,4.1819,762300.0
2007-08-28 13:20:00,7.57,7.58,7.56,7.57,324800.0,4.1819,4.1874,4.1763,4.1819,324800.0
2007-08-28 13:30:00,7.57,7.58,7.56,7.58,523300.0,4.1819,4.1874,4.1763,4.1874,523300.0
2007-08-28 13:40:00,7.57,7.58,7.56,7.57,449900.0,4.1819,4.1874,4.1763,4.1819,449900.0
2007-08-28 13:50:00,7.56,7.6,7.56,7.6,339300.0,4.1763,4.1984,4.1763,4.1984,339300.0
2007-08-28 14:00:00,7.59,7.6,7.57,7.59,708900.0,4.1929,4.1984,4.1819,4.1929,708900.0
2007-08-28 14:10:00,7.58,7.59,7.56,7.56,590300.0,4.1874,4.1929,4.1763,4.1763,590300.0
2007-08-28 14:20:00,7.56,7.58,7.56,7.58,388200.0,4.1763,4.1874,4.1763,4.1874,388200.0
2007-08-28 14:30:00,7.57,7.58,7.55,7.55,673900.0,4.1819,4.1874,4.1708,4.1708,673900.0
2007-08-28 14:40:00,7.55,7.56,7.53,7.55,1614300.0,4.1708,4.1763,4.1598,4.1708,1614300.0
2007-08-28 14:50:00,7.54,7.55,7.52,7.53,634600.0,4.1653,4.1708,4.1543,4.1598,634600.0
2007-08-28 15:00:00,7.53,7.56,7.52,7.56,1086300.0,4.1598,4.1763,4.1543,4.1763,1086300.0
2007-08-28 15:10:00,7.56,7.57,7.54,7.55,1218400.0,4.1763,4.1819,4.1653,4.1708,1218400.0
2007-08-28 15:20:00,7.55,7.56,7.53,7.54,520700.0,4.1708,4.1763,4.1598,4.1653,520700.0
2007-08-28 15:30:00,7.53,7.55,7.52,7.55,1256700.0,4.1598,4.1708,4.1543,4.1708,1256700.0
2007-08-28 15:40:00,7.55,7.55,7.52,7.53,1163800.0,4.1708,4.1708,4.1543,4.1598,1163800.0
2007-08-28 15:50:00,7.53,7.54,7.51,7.52,1953000.0,4.1598,4.1653,4.1487,4.1543,1953000.0
2007-08-29 09:30:00,7.6,7.65,7.6,7.63,1121000.0,4.1984,4.2261,4.1984,4.215,1121000.0
2007-08-29 09:40:00,7.63,7.67,7.62,7.63,1327000.0,4.215,4.2371,4.2095,4.215,1327000.0
2007-08-29 09:50:00,7.64,7.64,7.59,7.59,584200.0,4.2205,4.2205,4.1929,4.1929,584200.0
2007-08-29 10:00:00,7.59,7.59,7.55,7.55,1445700.0,4.1929,4.1929,4.1708,4.1708,1445700.0
2007-08-29 10:10:00,7.56,7.57,7.53,7.55,689100.0,4.1763,4.1819,4.1598,4.1708,689100.0
2007-08-29 10:20:00,7.54,7.58,7.54,7.57,1304600.0,4.1653,4.1874,4.1653,4.1819,1304600.0
2007-08-29 10:30:00,7.56,7.57,7.55,7.56,389600.0,4.1763,4.1819,4.1708,4.1763,389600.0
2007-08-29 10:40:00,7.55,7.57,7.54,7.55,667300.0,4.1708,4.1819,4.1653,4.1708,667300.0
2007-08-29 10:50:00,7.56,7.57,7.55,7.56,385800.0,4.1763,4.1819,4.1708,4.1763,385800.0
2007-08-29 11:00:00,7.57,7.6,7.55,7.58,832400.0,4.1819,4.1984,4.1708,4.1874,832400.0
2007-08-29 11:10:00,7.58,7.59,7.57,7.57,353200.0,4.1874,4.1929,4.1819,4.1819,353200.0
2007-08-29 11:20:00,7.57,7.58,7.57,7.57,231700.0,4.1819,4.1874,4.1819,4.1819,231700.0
2007-08-29 11:30:00,7.57,7.58,7.57,7.57,320700.0,4.1819,4.1874,4.1819,4.1819,320700.0
2007-08-29 11:40:00,7.57,7.58,7.56,7.57,799200.0,4.1819,4.1874,4.1763,4.1819,799200.0
2007-08-29 11:50:00,7.57,7.58,7.55,7.56,1081100.0,4.1819,4.1874,4.1708,4.1763,1081100.0
2007-08-29 12:00:00,7.56,7.57,7.55,7.56,563000.0,4.1763,4.1819,4.1708,4.1763,563000.0
2007-08-29 12:10:00,7.57,7.57,7.56,7.57,87500.0,4.1819,4.1819,4.1763,4.1819,87500.0
2007-08-29 12:20:00,7.57,7.58,7.56,7.57,314400.0,4.1819,4.1874,4.1763,4.1819,314400.0
2007-08-29 12:30:00,7.56,7.57,7.56,7.57,660400.0,4.1763,4.1819,4.1763,4.1819,660400.0
2007-08-29 12:40:00,7.57,7.59,7.56,7.59,138900.0,4.1819,4.1929,4.1763,4.1929,138900.0
2007-08-29 12:50:00,7.58,7.59,7.56,7.57,431300.0,4.1874,4.1929,4.1763,4.1819,431300.0
2007-08-29 13:00:00,7.57,7.59,7.56,7.58,773900.0,4.1819,4.1929,4.1763,4.1874,773900.0
2007-08-29 13:10:00,7.58,7.58,7.57,7.57,105400.0,4.1874,4.1874,4.1819,4.1819,105400.0
2007-08-29 13:20:00,7.57,7.58,7.56,7.56,336000.0,4.1819,4.1874,4.1763,4.1763,336000.0
2007-08-29 13:30:00,7.56,7.58,7.56,7.57,236500.0,4.1763,4.1874,4.1763,4.1819,236500.0
2007-08-29 13:40:00,7.58,7.58,7.56,7.57,255400.0,4.1874,4.1874,4.1763,4.1819,255400.0
2007-08-29 13:50:00,7.56,7.57,7.55,7.56,320600.0,4.1763,4.1819,4.1708,4.1763,320600.0
2007-08-29 14:00:00,7.56,7.59,7.55,7.59,961500.0,4.1763,4.1929,4.1708,4.1929,961500.0
2007-08-29 14:10:00,7.59,7.59,7.57,7.59,288800.0,4.1929,4.1929,4.1819,4.1929,288800.0
2007-08-29 14:20:00,7.59,7.59,7.58,7.59,309100.0,4.1929,4.1929,4.1874,4.1929,309100.0
2007-08-29 14:30:00,7.59,7.61,7.58,7.6,979800.0,4.1929,4.204,4.1874,4.1984,979800.0
2007-08-29 14:40:00,7.59,7.61,7.59,7.61,468700.0,4.1929,4.204,4.1929,4.204,468700.0
2007-08-29 14:50:00,7.6,7.63,7.6,7.63,745200.0,4.1984,4.215,4.1984,4.215,745200.0
2007-08-29 15:00:00,7.62,7.64,7.62,7.63,617900.0,4.2095,4.2205,4.2095,4.215,617900.0
2007-08-29 15:10:00,7.64,7.64,7.61,7.63,1129700.0,4.2205,4.2205,4.204,4.215,1129700.0
2007-08-29 15:20:00,7.62,7.63,7.61,7.61,315300.0,4.2095,4.215,4.204,4.204,315300.0
2007-08-29 15:30:00,7.61,7.64,7.61,7.64,765000.0,4.204,4.2205,4.204,4.2205,765000.0
2007-08-29 15:40:00,7.64,7.66,7.63,7.66,1266800.0,4.2205,4.2316,4.215,4.2316,1266800.0
2007-08-29 15:50:00,7.65,7.77,7.65,7.74,5080700.0,4.2261,4.2924,4.2261,4.2758,5080700.0
2007-08-30 09:30:00,7.63,7.64,7.58,7.63,1215300.0,4.215,4.2205,4.1874,4.215,1215300.0
2007-08-30 09:40:00,7.63,7.7,7.62,7.68,1370700.0,4.215,4.2537,4.2095,4.2426,1370700.0
2007-08-30 09:50:00,7.68,7.69,7.67,7.69,718600.0,4.2426,4.2482,4.2371,4.2482,718600.0
2007-08-30 10:00:00,7.68,7.69,7.66,7.67,678200.0,4.2426,4.2482,4.2316,4.2371,678200.0
2007-08-30 10:10:00,7.67,7.68,7.67,7.67,244900.0,4.2371,4.2426,4.2371,4.2371,244900.0
2007-08-30 10:20:00,7.68,7.69,7.67,7.68,357700.0,4.2426,4.2482,4.2371,4.2426,357700.0
2007-08-30 10:30:00,7.68,7.69,7.67,7.67,242100.0,4.2426,4.2482,4.2371,4.2371,242100.0
2007-08-30 10:40:00,7.67,7.68,7.66,7.68,217100.0,4.2371,4.2426,4.2316,4.2426,217100.0
2007-08-30 10:50:00,7.67,7.68,7.67,7.67,301100.0,4.2371,4.2426,4.2371,4.2371,301100.0
2007-08-30 11:00:00,7.68,7.69,7.67,7.68,333300.0,4.2426,4.2482,4.2371,4.2426,333300.0
2007-08-30 11:10:00,7.67,7.72,7.67,7.71,739100.0,4.2371,4.2647,4.2371,4.2592,739100.0
2007-08-30 11:20:00,7.71,7.72,7.69,7.7,823400.0,4.2592,4.2647,4.2482,4.2537,823400.0
2007-08-30 11:30:00,7.7,7.71,7.69,7.71,213100.0,4.2537,4.2592,4.2482,4.2592,213100.0
2007-08-30 11:40:00,7.71,7.75,7.7,7.75,574700.0,4.2592,4.2813,4.2537,4.2813,574700.0
2007-08-30 11:50:00,7.75,7.77,7.73,7.74,991200.0,4.2813,4.2924,4.2703,4.2758,991200.0
2007-08-30 12:00:00,7.75,7.75,7.71,7.73,664700.0,4.2813,4.2813,4.2592,4.2703,664700.0
2007-08-30 12:10:00,7.74,7.75,7.69,7.69,644100.0,4.2758,4.2813,4.2482,4.2482,644100.0
2007-08-30 12:20:00,7.69,7.72,7.68,7.71,411000.0,4.2482,4.2647,4.2426,4.2592,411000.0
2007-08-30 12:30:00,7.71,7.72,7.71,7.71,146600.0,4.2592,4.2647,4.2592,4.2592,146600.0
2007-08-30 12:40:00,7.72,7.72,7.69,7.69,344100.0,4.2647,4.2647,4.2482,4.2482,344100.0
2007-08-30 12:50:00,7.69,7.74,7.69,7.74,595000.0,4.2482,4.2758,4.2482,4.2758,595000.0
2007-08-30 13:00:00,7.74,7.74,7.72,7.74,255500.0,4.2758,4.2758,4.2647,4.2758,255500.0
2007-08-30 13:10:00,7.74,7.74,7.71,7.72,396400.0,4.2758,4.2758,4.2592,4.2647,396400.0
2007-08-30 13:20:00,7.72,7.72,7.68,7.69,294800.0,4.2647,4.2647,4.2426,4.2482,294800.0
2007-08-30 13:30:00,7.69,7.71,7.67,7.71,313300.0,4.2482,4.2592,4.2371,4.2592,313300.0
2007-08-30 13:40:00,7.71,7.71,7.67,7.69,521100.0,4.2592,4.2592,4.2371,4.2482,521100.0
2007-08-30 13:50:00,7.69,7.71,7.68,7.71,764600.0,4.2482,4.2592,4.2426,4.2592,764600.0
2007-08-30 14:00:00,7.7,7.72,7.69,7.7,346800.0,4.2537,4.2647,4.2482,4.2537,346800.0
2007-08-30 14:10:00,7.71,7.71,7.69,7.69,436400.0,4.2592,4.2592,4.2482,4.2482,436400.0
2007-08-30 14:20:00,7.69,7.71,7.68,7.68,1001300.0,4.2482,4.2592,4.2426,4.2426,1001300.0
2007-08-30 14:30:00,7.68,7.69,7.64,7.64,1403600.0,4.2426,4.2482,4.2205,4.2205,1403600.0
2007-08-30 14:40:00,7.64,7.65,7.61,7.62,1127600.0,4.2205,4.2261,4.204,4.2095,1127600.0
2007-08-30 14:50:00,7.62,7.63,7.6,7.62,737100.0,4.2095,4.215,4.1984,4.2095,737100.0
2007-08-30 15:00:00,7.62,7.65,7.61,7.64,980600.0,4.2095,4.2261,4.204,4.2205,980600.0
2007-08-30 15:10:00,7.63,7.64,7.6,7.6,1755300.0,4.215,4.2205,4.1984,4.1984,1755300.0
2007-08-30 15:20:00,7.61,7.63,7.6,7.61,738100.0,4.204,4.215,4.1984,4.204,738100.0
2007-08-30 15:30:00,7.61,7.65,7.6,7.63,1611700.0,4.204,4.2261,4.1984,4.215,1611700.0
2007-08-30 15:40:00,7.64,7.64,7.61,7.64,1286400.0,4.2205,4.2205,4.204,4.2205,1286400.0
2007-08-30 15:50:00,7.64,7.69,7.63,7.67,1779000.0,4.2205,4.2482,4.215,4.2371,1779000.0
2007-08-31 09:30:00,7.8,7.82,7.74,7.75,1145100.0,4.3089,4.32,4.2758,4.2813,1145100.0
2007-08-31 09:40:00,7.75,7.76,7.7,7.71,1026000.0,4.2813,4.2868,4.2537,4.2592,1026000.0
2007-08-31 09:50:00,7.72,7.75,7.71,7.72,528400.0,4.2647,4.2813,4.2592,4.2647,528400.0
2007-08-31 10:00:00,7.72,7.74,7.68,7.68,802600.0,4.2647,4.2758,4.2426,4.2426,802600.0
2007-08-31 10:10:00,7.68,7.73,7.68,7.7,964200.0,4.2426,4.2703,4.2426,4.2537,964200.0
2007-08-31 10:20:00,7.71,7.73,7.71,7.73,447400.0,4.2592,4.2703,4.2592,4.2703,447400.0
2007-08-31 10:30:00,7.73,7.75,7.72,7.73,609900.0,4.2703,4.2813,4.2647,4.2703,609900.0
2007-08-31 10:40:00,7.73,7.74,7.71,7.72,485200.0,4.2703,4.2758,4.2592,4.2647,485200.0
2007-08-31 10:50:00,7.73,7.76,7.72,7.73,748200.0,4.2703,4.2868,4.2647,4.2703,748200.0
2007-08-31 11:00:00,7.73,7.74,7.71,7.72,471400.0,4.2703,4.2758,4.2592,4.2647,471400.0
2007-08-31 11:10:00,7.71,7.74,7.7,7.73,831700.0,4.2592,4.2758,4.2537,4.2703,831700.0
2007-08-31 11:20:00,7.72,7.74,7.72,7.73,285200.0,4.2647,4.2758,4.2647,4.2703,285200.0
2007-08-31 11:30:00,7.74,7.74,7.73,7.74,287100.0,4.2758,4.2758,4.2703,4.2758,287100.0
2007-08-31 11:40:00,7.74,7.75,7.73,7.73,719100.0,4.2758,4.2813,4.2703,4.2703,719100.0
2007-08-31 11:50:00,7.74,7.76,7.73,7.75,1058900.0,4.2758,4.2868,4.2703,4.2813,1058900.0
2007-08-31 12:00:00,7.76,7.77,7.75,7.77,341000.0,4.2868,4.2924,4.2813,4.2924,341000.0
2007-08-31 12:10:00,7.77,7.77,7.76,7.76,188700.0,4.2924,4.2924,4.2868,4.2868,188700.0
2007-08-31 12:20:00,7.77,7.78,7.76,7.77,317100.0,4.2924,4.2979,4.2868,4.2924,317100.0
2007-08-31 12:30:00,7.77,7.78,7.76,7.77,485100.0,4.2924,4.2979,4.2868,4.2924,485100.0
2007-08-31 12:40:00,7.77,7.77,7.75,7.76,144700.0,4.2924,4.2924,4.2813,4.2868,144700.0
2007-08-31 12:50:00,7.76,7.76,7.75,7.76,472300.0,4.2868,4.2868,4.2813,4.2868,472300.0
2007-08-31 13:00:00,7.76,7.76,7.75,7.75,70200.0,4.2868,4.2868,4.2813,4.2813,70200.0
2007-08-31 13:10:00,7.76,7.76,7.75,7.76,99200.0,4.2868,4.2868,4.2813,4.2868,99200.0
2007-08-31 13:20:00,7.75,7.76,7.75,7.76,284500.0,4.2813,4.2868,4.2813,4.2868,284500.0
2007-08-31 13:30:00,7.75,7.77,7.75,7.77,349700.0,4.2813,4.2924,4.2813,4.2924,349700.0
2007-08-31 13:40:00,7.77,7.77,7.76,7.77,157700.0,4.2924,4.2924,4.2868,4.2924,157700.0
2007-08-31 13:50:00,7.76,7.77,7.76,7.76,508000.0,4.2868,4.2924,4.2868,4.2868,508000.0
2007-08-31 14:00:00,7.77,7.79,7.76,7.79,596600.0,4.2924,4.3034,4.2868,4.3034,596600.0
2007-08-31 14:10:00,7.79,7.8,7.78,7.8,398500.0,4.3034,4.3089,4.2979,4.3089,398500.0
2007-08-31 14:20:00,7.8,7.82,7.79,7.81,634500.0,4.3089,4.32,4.3034,4.3145,634500.0
2007-08-31 14:30:00,7.81,7.85,7.81,7.83,911500.0,4.3145,4.3366,4.3145,4.3255,911500.0
2007-08-31 14:40:00,7.82,7.85,7.82,7.84,791800.0,4.32,4.3366,4.32,4.331,791800.0
2007-08-31 14:50:00,7.83,7.87,7.83,7.85,1039600.0,4.3255,4.3476,4.3255,4.3366,1039600.0
2007-08-31 15:00:00,7.85,7.85,7.8,7.82,1079100.0,4.3366,4.3366,4.3089,4.32,1079100.0
2007-08-31 15:10:00,7.81,7.83,7.8,7.81,780700.0,4.3145,4.3255,4.3089,4.3145,780700.0
2007-08-31 15:20:00,7.81,7.83,7.8,7.81,863000.0,4.3145,4.3255,4.3089,4.3145,863000.0
2007-08-31 15:30:00,7.82,7.87,7.81,7.87,1092100.0,4.32,4.3476,4.3145,4.3476,1092100.0
2007-08-31 15:40:00,7.86,7.87,7.84,7.85,1559000.0,4.3421,4.3476,4.331,4.3366,1559000.0
2007-08-31 15:50:00,7.85,7.87,7.81,7.82,1862300.0,4.3366,4.3476,4.3145,4.32,1862300.0
2007-09-04 09:30:00,7.78,7.83,7.76,7.8,941700.0,4.2979,4.3255,4.2868,4.3089,941700.0
2007-09-04 09:40:00,7.81,7.82,7.78,7.82,1297000.0,4.3145,4.32,4.2979,4.32,1297000.0
2007-09-04 09:50:00,7.82,7.83,7.81,7.82,561400.0,4.32,4.3255,4.3145,4.32,561400.0
2007-09-04 10:00:00,7.83,7.87,7.82,7.87,659300.0,4.3255,4.3476,4.32,4.3476,659300.0
2007-09-04 10:10:00,7.86,7.87,7.84,7.84,1623400.0,4.3421,4.3476,4.331,4.331,1623400.0
2007-09-04 10:20:00,7.84,7.85,7.82,7.84,744400.0,4.331,4.3366,4.32,4.331,744400.0
2007-09-04 10:30:00,7.84,7.9,7.84,7.9,622500.0,4.331,4.3642,4.331,4.3642,622500.0
2007-09-04 10:40:00,7.89,7.94,7.88,7.94,813400.0,4.3586,4.3863,4.3531,4.3863,813400.0
2007-09-04 10:50:00,7.94,7.95,7.93,7.93,516000.0,4.3863,4.3918,4.3807,4.3807,516000.0
2007-09-04 11:00:00,7.94,7.96,7.93,7.95,1224900.0,4.3863,4.3973,4.3807,4.3918,1224900.0
2007-09-04 11:10:00,7.95,7.98,7.94,7.97,592300.0,4.3918,4.4084,4.3863,4.4028,592300.0
2007-09-04 11:20:00,7.97,7.98,7.95,7.97,539300.0,4.4028,4.4084,4.3918,4.4028,539300.0
2007-09-04 11:30:00,7.98,8.0,7.97,7.99,485500.0,4.4084,4.4194,4.4028,4.4139,485500.0
2007-09-04 11:40:00,7.99,7.99,7.96,7.96,616400.0,4.4139,4.4139,4.3973,4.3973,616400.0
2007-09-04 11:50:00,7.97,7.97,7.93,7.93,567600.0,4.4028,4.4028,4.3807,4.3807,567600.0
2007-09-04 12:00:00,7.93,7.93,7.86,7.86,1896000.0,4.3807,4.3807,4.3421,4.3421,1896000.0
2007-09-04 12:10:00,7.86,7.9,7.85,7.88,565400.0,4.3421,4.3642,4.3366,4.3531,565400.0
2007-09-04 12:20:00,7.88,7.92,7.88,7.91,550400.0,4.3531,4.3752,4.3531,4.3697,550400.0
2007-09-04 12:30:00,7.92,7.92,7.89,7.89,518700.0,4.3752,4.3752,4.3586,4.3586,518700.0
2007-09-04 12:40:00,7.89,7.91,7.89,7.9,438300.0,4.3586,4.3697,4.3586,4.3642,438300.0
2007-09-04 12:50:00,7.9,7.91,7.88,7.89,255100.0,4.3642,4.3697,4.3531,4.3586,255100.0
2007-09-04 13:00:00,7.89,7.9,7.89,7.89,256400.0,4.3586,4.3642,4.3586,4.3586,256400.0
2007-09-04 13:10:00,7.9,7.91,7.89,7.91,294700.0,4.3642,4.3697,4.3586,4.3697,294700.0
2007-09-04 13:20:00,7.9,7.91,7.89,7.9,203000.0,4.3642,4.3697,4.3586,4.3642,203000.0
2007-09-04 13:30:00,7.89,7.91,7.89,7.89,339800.0,4.3586,4.3697,4.3586,4.3586,339800.0
2007-09-04 13:40:00,7.89,7.94,7.89,7.94,594900.0,4.3586,4.3863,4.3586,4.3863,594900.0
2007-09-04 13:50:00,7.94,7.95,7.9,7.9,915000.0,4.3863,4.3918,4.3642,4.3642,915000.0
2007-09-04 14:00:00,7.91,7.91,7.89,7.91,479900.0,4.3697,4.3697,4.3586,4.3697,479900.0
2007-09-04 14:10:00,7.91,7.92,7.9,7.92,195600.0,4.3697,4.3752,4.3642,4.3752,195600.0
2007-09-04 14:20:00,7.92,7.95,7.91,7.94,654800.0,4.3752,4.3918,4.3697,4.3863,654800.0
2007-09-04 14:30:00,7.93,7.96,7.93,7.94,857700.0,4.3807,4.3973,4.3807,4.3863,857700.0
2007-09-04 14:40:00,7.95,7.96,7.94,7.96,675800.0,4.3918,4.3973,4.3863,4.3973,675800.0
2007-09-04 14:50:00,7.95,7.99,7.95,7.98,1225400.0,4.3918,4.4139,4.3918,4.4084,1225400.0
2007-09-04 15:00:00,7.98,7.99,7.97,7.97,633200.0,4.4084,4.4139,4.4028,4.4028,633200.0
2007-09-04 15:10:00,7.97,7.98,7.97,7.98,577800.0,4.4028,4.4084,4.4028,4.4084,577800.0
2007-09-04 15:20:00,7.98,8.0,7.98,7.99,759200.0,4.4084,4.4194,4.4084,4.4139,759200.0
2007-09-04 15:30:00,8.0,8.03,7.98,8.02,2293000.0,4.4194,4.436,4.4084,4.4305,2293000.0
2007-09-04 15:40:00,8.02,8.03,7.98,7.98,2132100.0,4.4305,4.436,4.4084,4.4084,2132100.0
2007-09-04 15:50:00,7.99,8.0,7.97,7.98,1524300.0,4.4139,4.4194,4.4028,4.4084,1524300.0
2007-09-05 09:30:00,7.9,7.97,7.88,7.89,711900.0,4.3642,4.4028,4.3531,4.3586,711900.0
2007-09-05 09:40:00,7.89,7.9,7.83,7.88,1102600.0,4.3586,4.3642,4.3255,4.3531,1102600.0
2007-09-05 09:50:00,7.88,7.89,7.83,7.86,847200.0,4.3531,4.3586,4.3255,4.3421,847200.0
2007-09-05 10:00:00,7.85,7.86,7.82,7.82,1022800.0,4.3366,4.3421,4.32,4.32,1022800.0
2007-09-05 10:10:00,7.83,7.84,7.79,7.81,748000.0,4.3255,4.331,4.3034,4.3145,748000.0
2007-09-05 10:20:00,7.81,7.86,7.81,7.86,342500.0,4.3145,4.3421,4.3145,4.3421,342500.0
2007-09-05 10:30:00,7.86,7.86,7.84,7.85,322600.0,4.3421,4.3421,4.331,4.3366,322600.0
2007-09-05 10:40:00,7.85,7.86,7.83,7.83,523200.0,4.3366,4.3421,4.3255,4.3255,523200.0
2007-09-05 10:50:00,7.84,7.85,7.83,7.84,208800.0,4.331,4.3366,4.3255,4.331,208800.0
2007-09-05 11:00:00,7.83,7.84,7.79,7.8,618500.0,4.3255,4.331,4.3034,4.3089,618500.0
2007-09-05 11:10:00,7.79,7.82,7.78,7.81,412300.0,4.3034,4.32,4.2979,4.3145,412300.0
2007-09-05 11:20:00,7.82,7.84,7.81,7.83,413700.0,4.32,4.331,4.3145,4.3255,413700.0
2007-09-05 11:30:00,7.84,7.84,7.81,7.81,462100.0,4.331,4.331,4.3145,4.3145,462100.0
2007-09-05 11:40:00,7.82,7.85,7.81,7.84,364800.0,4.32,4.3366,4.3145,4.331,364800.0
2007-09-05 11:50:00,7.83,7.85,7.83,7.83,610000.0,4.3255,4.3366,4.3255,4.3255,610000.0
2007-09-05 12:00:00,7.84,7.84,7.82,7.82,172500.0,4.331,4.331,4.32,4.32,172500.0
2007-09-05 12:10:00,7.82,7.84,7.82,7.84,111100.0,4.32,4.331,4.32,4.331,111100.0
2007-09-05 12:20:00,7.83,7.84,7.82,7.83,209400.0,4.3255,4.331,4.32,4.3255,209400.0
2007-09-05 12:30:00,7.84,7.84,7.83,7.84,110000.0,4.331,4.331,4.3255,4.331,110000.0
2007-09-05 12:40:00,7.83,7.84,7.81,7.82,307700.0,4.3255,4.331,4.3145,4.32,307700.0
2007-09-05 12:50:00,7.82,7.82,7.81,7.82,196500.0,4.32,4.32,4.3145,4.32,196500.0
2007-09-05 13:00:00,7.81,7.83,7.81,7.82,235200.0,4.3145,4.3255,4.3145,4.32,235200.0
2007-09-05 13:10:00,7.82,7.83,7.82,7.83,107400.0,4.32,4.3255,4.32,4.3255,107400.0
2007-09-05 13:20:00,7.82,7.84,7.82,7.82,359300.0,4.32,4.331,4.32,4.32,359300.0
2007-09-05 13:30:00,7.82,7.84,7.81,7.83,433900.0,4.32,4.331,4.3145,4.3255,433900.0
2007-09-05 13:40:00,7.82,7.83,7.82,7.83,64500.0,4.32,4.3255,4.32,4.3255,64500.0
2007-09-05 13:50:00,7.82,7.83,7.81,7.81,170900.0,4.32,4.3255,4.3145,4.3145,170900.0
2007-09-05 14:00:00,7.82,7.83,7.78,7.79,580000.0,4.32,4.3255,4.2979,4.3034,580000.0
2007-09-05 14:10:00,7.79,7.8,7.77,7.78,515600.0,4.3034,4.3089,4.2924,4.2979,515600.0
2007-09-05 14:20:00,7.78,7.79,7.75,7.76,488700.0,4.2979,4.3034,4.2813,4.2868,488700.0
2007-09-05 14:30:00,7.75,7.78,7.73,7.77,933700.0,4.2813,4.2979,4.2703,4.2924,933700.0
2007-09-05 14:40:00,7.78,7.78,7.74,7.76,563200.0,4.2979,4.2979,4.2758,4.2868,563200.0
2007-09-05 14:50:00,7.76,7.78,7.74,7.78,596300.0,4.2868,4.2979,4.2758,4.2979,596300.0
2007-09-05 15:00:00,7.77,7.79,7.76,7.78,676400.0,4.2924,4.3034,4.2868,4.2979,676400.0
2007-09-05 15:10:00,7.78,7.78,7.77,7.78,354200.0,4.2979,4.2979,4.2924,4.2979,354200.0
2007-09-05 15:20:00,7.78,7.78,7.75,7.78,807000.0,4.2979,4.2979,4.2813,4.2979,807000.0
2007-09-05 15:30:00,7.78,7.78,7.76,7.78,438400.0,4.2979,4.2979,4.2868,4.2979,438400.0
2007-09-05 15:40:00,7.78,7.8,7.76,7.8,782800.0,4.2979,4.3089,4.2868,4.3089,782800.0
2007-09-05 15:50:00,7.8,7.8,7.75,7.75,1191200.0,4.3089,4.3089,4.2813,4.2813,1191200.0
2007-09-06 09:30:00,7.8,7.83,7.75,7.76,969600.0,4.3089,4.3255,4.2813,4.2868,969600.0
2007-09-06 09:40:00,7.76,7.81,7.75,7.77,746400.0,4.2868,4.3145,4.2813,4.2924,746400.0
2007-09-06 09:50:00,7.77,7.78,7.7,7.73,1542800.0,4.2924,4.2979,4.2537,4.2703,1542800.0
2007-09-06 10:00:00,7.72,7.73,7.69,7.69,1588900.0,4.2647,4.2703,4.2482,4.2482,1588900.0
2007-09-06 10:10:00,7.69,7.73,7.67,7.68,1043900.0,4.2482,4.2703,4.2371,4.2426,1043900.0
2007-09-06 10:20:00,7.67,7.68,7.65,7.66,672800.0,4.2371,4.2426,4.2261,4.2316,672800.0
2007-09-06 10:30:00,7.66,7.68,7.64,7.68,1420300.0,4.2316,4.2426,4.2205,4.2426,1420300.0
2007-09-06 10:40:00,7.67,7.71,7.67,7.7,677900.0,4.2371,4.2592,4.2371,4.2537,677900.0
2007-09-06 10:50:00,7.7,7.72,7.69,7.7,451500.0,4.2537,4.2647,4.2482,4.2537,451500.0
2007-09-06 11:00:00,7.71,7.71,7.66,7.66,1217800.0,4.2592,4.2592,4.2316,4.2316,1217800.0
2007-09-06 11:10:00,7.66,7.69,7.66,7.69,351900.0,4.2316,4.2482,4.2316,4.2482,351900.0
2007-09-06 11:20:00,7.68,7.75,7.68,7.73,436600.0,4.2426,4.2813,4.2426,4.2703,436600.0
2007-09-06 11:30:00,7.72,7.74,7.7,7.71,705600.0,4.2647,4.2758,4.2537,4.2592,705600.0
2007-09-06 11:40:00,7.7,7.72,7.69,7.7,764200.0,4.2537,4.2647,4.2482,4.2537,764200.0
2007-09-06 11:50:00,7.7,7.7,7.69,7.69,651900.0,4.2537,4.2537,4.2482,4.2482,651900.0
2007-09-06 12:00:00,7.7,7.74,7.69,7.71,981900.0,4.2537,4.2758,4.2482,4.2592,981900.0
2007-09-06 12:10:00,7.71,7.77,7.71,7.75,950500.0,4.2592,4.2924,4.2592,4.2813,950500.0
2007-09-06 12:20:00,7.74,7.76,7.73,7.74,584100.0,4.2758,4.2868,4.2703,4.2758,584100.0
2007-09-06 12:30:00,7.74,7.76,7.74,7.74,478000.0,4.2758,4.2868,4.2758,4.2758,478000.0
2007-09-06 12:40:00,7.74,7.75,7.74,7.75,248600.0,4.2758,4.2813,4.2758,4.2813,248600.0
2007-09-06 12:50:00,7.74,7.77,7.74,7.76,549900.0,4.2758,4.2924,4.2758,4.2868,549900.0
2007-09-06 13:00:00,7.76,7.77,7.72,7.74,703200.0,4.2868,4.2924,4.2647,4.2758,703200.0
2007-09-06 13:10:00,7.73,7.74,7.71,7.73,549200.0,4.2703,4.2758,4.2592,4.2703,549200.0
2007-09-06 13:20:00,7.72,7.74,7.72,7.74,167100.0,4.2647,4.2758,4.2647,4.2758,167100.0
2007-09-06 13:30:00,7.73,7.75,7.73,7.75,196600.0,4.2703,4.2813,4.2703,4.2813,196600.0
2007-09-06 13:40:00,7.74,7.76,7.74,7.74,489300.0,4.2758,4.2868,4.2758,4.2758,489300.0
2007-09-06 13:50:00,7.74,7.75,7.74,7.75,361300.0,4.2758,4.2813,4.2758,4.2813,361300.0
2007-09-06 14:00:00,7.74,7.75,7.72,7.74,750700.0,4.2758,4.2813,4.2647,4.2758,750700.0
2007-09-06 14:10:00,7.73,7.75,7.73,7.74,281100.0,4.2703,4.2813,4.2703,4.2758,281100.0
2007-09-06 14:20:00,7.74,7.76,7.74,7.75,778300.0,4.2758,4.2868,4.2758,4.2813,778300.0
2007-09-06 14:30:00,7.75,7.75,7.74,7.74,478000.0,4.2813,4.2813,4.2758,4.2758,478000.0
2007-09-06 14:40:00,7.74,7.75,7.73,7.73,554700.0,4.2758,4.2813,4.2703,4.2703,554700.0
2007-09-06 14:50:00,7.73,7.74,7.72,7.74,669600.0,4.2703,4.2758,4.2647,4.2758,669600.0
2007-09-06 15:00:00,7.74,7.76,7.73,7.75,472200.0,4.2758,4.2868,4.2703,4.2813,472200.0
2007-09-06 15:10:00,7.76,7.76,7.75,7.75,463100.0,4.2868,4.2868,4.2813,4.2813,463100.0
2007-09-06 15:20:00,7.75,7.76,7.72,7.74,1378900.0,4.2813,4.2868,4.2647,4.2758,1378900.0
2007-09-06 15:30:00,7.73,7.75,7.73,7.75,308900.0,4.2703,4.2813,4.2703,4.2813,308900.0
2007-09-06 15:40:00,7.74,7.76,7.74,7.76,1144800.0,4.2758,4.2868,4.2758,4.2868,1144800.0
2007-09-06 15:50:00,7.75,7.77,7.75,7.77,772700.0,4.2813,4.2924,4.2813,4.2924,772700.0
2007-09-07 09:30:00,7.65,7.67,7.62,7.64,2708900.0,4.2261,4.2371,4.2095,4.2205,2708900.0
2007-09-07 09:40:00,7.64,7.7,7.64,7.64,1251300.0,4.2205,4.2537,4.2205,4.2205,1251300.0
2007-09-07 09:50:00,7.64,7.65,7.6,7.61,1284300.0,4.2205,4.2261,4.1984,4.204,1284300.0
2007-09-07 10:00:00,7.61,7.65,7.58,7.64,2346000.0,4.204,4.2261,4.1874,4.2205,2346000.0
2007-09-07 10:10:00,7.64,7.67,7.63,7.65,2571000.0,4.2205,4.2371,4.215,4.2261,2571000.0
2007-09-07 10:20:00,7.66,7.68,7.64,7.67,904100.0,4.2316,4.2426,4.2205,4.2371,904100.0
2007-09-07 10:30:00,7.68,7.68,7.63,7.65,2628700.0,4.2426,4.2426,4.215,4.2261,2628700.0
2007-09-07 10:40:00,7.65,7.68,7.64,7.65,935500.0,4.2261,4.2426,4.2205,4.2261,935500.0
2007-09-07 10:50:00,7.66,7.67,7.63,7.63,569300.0,4.2316,4.2371,4.215,4.215,569300.0
2007-09-07 11:00:00,7.64,7.64,7.59,7.6,1356500.0,4.2205,4.2205,4.1929,4.1984,1356500.0
2007-09-07 11:10:00,7.59,7.6,7.56,7.57,1059200.0,4.1929,4.1984,4.1763,4.1819,1059200.0
2007-09-07 11:20:00,7.57,7.59,7.56,7.58,695300.0,4.1819,4.1929,4.1763,4.1874,695300.0
2007-09-07 11:30:00,7.57,7.61,7.57,7.6,446700.0,4.1819,4.204,4.1819,4.1984,446700.0
2007-09-07 11:40:00,7.61,7.62,7.59,7.62,511600.0,4.204,4.2095,4.1929,4.2095,511600.0
2007-09-07 11:50:00,7.61,7.63,7.61,7.62,335100.0,4.204,4.215,4.204,4.2095,335100.0
2007-09-07 12:00:00,7.61,7.62,7.59,7.6,373400.0,4.204,4.2095,4.1929,4.1984,373400.0
2007-09-07 12:10:00,7.6,7.6,7.59,7.59,172900.0,4.1984,4.1984,4.1929,4.1929,172900.0
2007-09-07 12:20:00,7.6,7.6,7.58,7.6,275400.0,4.1984,4.1984,4.1874,4.1984,275400.0
2007-09-07 12:30:00,7.6,7.62,7.59,7.6,524300.0,4.1984,4.2095,4.1929,4.1984,524300.0
2007-09-07 12:40:00,7.61,7.61,7.58,7.59,508200.0,4.204,4.204,4.1874,4.1929,508200.0
2007-09-07 12:50:00,7.6,7.61,7.59,7.61,189700.0,4.1984,4.204,4.1929,4.204,189700.0
2007-09-07 13:00:00,7.6,7.61,7.59,7.6,239000.0,4.1984,4.204,4.1929,4.1984,239000.0
2007-09-07 13:10:00,7.6,7.61,7.59,7.61,553900.0,4.1984,4.204,4.1929,4.204,553900.0
2007-09-07 13:20:00,7.61,7.61,7.58,7.58,2946000.0,4.204,4.204,4.1874,4.1874,2946000.0
2007-09-07 13:30:00,7.58,7.59,7.57,7.57,816200.0,4.1874,4.1929,4.1819,4.1819,816200.0
2007-09-07 13:40:00,7.57,7.58,7.55,7.57,786600.0,4.1819,4.1874,4.1708,4.1819,786600.0
2007-09-07 13:50:00,7.57,7.6,7.56,7.57,1156900.0,4.1819,4.1984,4.1763,4.1819,1156900.0
2007-09-07 14:00:00,7.57,7.58,7.55,7.55,643200.0,4.1819,4.1874,4.1708,4.1708,643200.0
2007-09-07 14:10:00,7.56,7.57,7.55,7.57,392900.0,4.1763,4.1819,4.1708,4.1819,392900.0
2007-09-07 14:20:00,7.57,7.57,7.55,7.55,390200.0,4.1819,4.1819,4.1708,4.1708,390200.0
2007-09-07 14:30:00,7.56,7.56,7.55,7.55,441000.0,4.1763,4.1763,4.1708,4.1708,441000.0
2007-09-07 14:40:00,7.56,7.56,7.53,7.53,917100.0,4.1763,4.1763,4.1598,4.1598,917100.0
2007-09-07 14:50:00,7.53,7.54,7.51,7.51,1095100.0,4.1598,4.1653,4.1487,4.1487,1095100.0
2007-09-07 15:00:00,7.51,7.53,7.5,7.52,734000.0,4.1487,4.1598,4.1432,4.1543,734000.0
2007-09-07 15:10:00,7.52,7.55,7.51,7.53,1405400.0,4.1543,4.1708,4.1487,4.1598,1405400.0
2007-09-07 15:20:00,7.53,7.54,7.51,7.51,825900.0,4.1598,4.1653,4.1487,4.1487,825900.0
2007-09-07 15:30:00,7.51,7.53,7.51,7.52,898700.0,4.1487,4.1598,4.1487,4.1543,898700.0
2007-09-07 15:40:00,7.52,7.55,7.5,7.53,2208500.0,4.1543,4.1708,4.1432,4.1598,2208500.0
2007-09-07 15:50:00,7.52,7.54,7.52,7.53,1957200.0,4.1543,4.1653,4.1543,4.1598,1957200.0
2007-09-10 09:30:00,7.6,7.62,7.54,7.54,693900.0,4.1984,4.2095,4.1653,4.1653,693900.0
2007-09-10 09:40:00,7.54,7.55,7.52,7.52,488700.0,4.1653,4.1708,4.1543,4.1543,488700.0
2007-09-10 09:50:00,7.53,7.53,7.51,7.52,633600.0,4.1598,4.1598,4.1487,4.1543,633600.0
2007-09-10 10:00:00,7.53,7.53,7.5,7.5,809000.0,4.1598,4.1598,4.1432,4.1432,809000.0
2007-09-10 10:10:00,7.5,7.53,7.5,7.53,598900.0,4.1432,4.1598,4.1432,4.1598,598900.0
2007-09-10 10:20:00,7.53,7.55,7.52,7.53,1043700.0,4.1598,4.1708,4.1543,4.1598,1043700.0
2007-09-10 10:30:00,7.52,7.53,7.51,7.52,1044000.0,4.1543,4.1598,4.1487,4.1543,1044000.0
2007-09-10 10:40:00,7.53,7.53,7.5,7.52,1171200.0,4.1598,4.1598,4.1432,4.1543,1171200.0
2007-09-10 10:50:00,7.52,7.53,7.51,7.52,444400.0,4.1543,4.1598,4.1487,4.1543,444400.0
2007-09-10 11:00:00,7.52,7.53,7.51,7.52,515400.0,4.1543,4.1598,4.1487,4.1543,515400.0
2007-09-10 11:10:00,7.52,7.53,7.5,7.51,2156600.0,4.1543,4.1598,4.1432,4.1487,2156600.0
2007-09-10 11:20:00,7.51,7.53,7.5,7.52,1380400.0,4.1487,4.1598,4.1432,4.1543,1380400.0
2007-09-10 11:30:00,7.52,7.55,7.51,7.54,1532200.0,4.1543,4.1708,4.1487,4.1653,1532200.0
2007-09-10 11:40:00,7.54,7.57,7.53,7.55,799400.0,4.1653,4.1819,4.1598,4.1708,799400.0
2007-09-10 11:50:00,7.56,7.57,7.55,7.57,2420900.0,4.1763,4.1819,4.1708,4.1819,2420900.0
2007-09-10 12:00:00,7.57,7.59,7.56,7.58,561500.0,4.1819,4.1929,4.1763,4.1874,561500.0
2007-09-10 12:10:00,7.58,7.58,7.54,7.54,1134100.0,4.1874,4.1874,4.1653,4.1653,1134100.0
2007-09-10 12:20:00,7.54,7.56,7.54,7.56,587200.0,4.1653,4.1763,4.1653,4.1763,587200.0
2007-09-10 12:30:00,7.56,7.57,7.55,7.55,576500.0,4.1763,4.1819,4.1708,4.1708,576500.0
2007-09-10 12:40:00,7.55,7.55,7.54,7.54,184000.0,4.1708,4.1708,4.1653,4.1653,184000.0
2007-09-10 12:50:00,7.54,7.56,7.54,7.56,329200.0,4.1653,4.1763,4.1653,4.1763,329200.0
2007-09-10 13:00:00,7.56,7.56,7.55,7.56,259400.0,4.1763,4.1763,4.1708,4.1763,259400.0
2007-09-10 13:10:00,7.55,7.56,7.54,7.56,1269700.0,4.1708,4.1763,4.1653,4.1763,1269700.0
2007-09-10 13:20:00,7.56,7.56,7.55,7.56,492800.0,4.1763,4.1763,4.1708,4.1763,492800.0
2007-09-10 13:30:00,7.56,7.57,7.55,7.55,382500.0,4.1763,4.1819,4.1708,4.1708,382500.0
2007-09-10 13:40:00,7.55,7.56,7.52,7.53,727800.0,4.1708,4.1763,4.1543,4.1598,727800.0
2007-09-10 13:50:00,7.54,7.54,7.52,7.52,383800.0,4.1653,4.1653,4.1543,4.1543,383800.0
2007-09-10 14:00:00,7.53,7.53,7.51,7.52,588200.0,4.1598,4.1598,4.1487,4.1543,588200.0
2007-09-10 14:10:00,7.52,7.54,7.51,7.54,700500.0,4.1543,4.1653,4.1487,4.1653,700500.0
2007-09-10 14:20:00,7.54,7.56,7.53,7.56,623800.0,4.1653,4.1763,4.1598,4.1763,623800.0
2007-09-10 14:30:00,7.57,7.57,7.55,7.55,467300.0,4.1819,4.1819,4.1708,4.1708,467300.0
2007-09-10 14:40:00,7.55,7.57,7.55,7.56,365900.0,4.1708,4.1819,4.1708,4.1763,365900.0
2007-09-10 14:50:00,7.56,7.57,7.55,7.56,489000.0,4.1763,4.1819,4.1708,4.1763,489000.0
2007-09-10 15:00:00,7.56,7.57,7.55,7.57,519000.0,4.1763,4.1819,4.1708,4.1819,519000.0
2007-09-10 15:10:00,7.57,7.57,7.56,7.57,547200.0,4.1819,4.1819,4.1763,4.1819,547200.0
2007-09-10 15:20:00,7.57,7.58,7.56,7.57,700500.0,4.1819,4.1874,4.1763,4.1819,700500.0
2007-09-10 15:30:00,7.58,7.58,7.56,7.56,581600.0,4.1874,4.1874,4.1763,4.1763,581600.0
2007-09-10 15:40:00,7.56,7.57,7.52,7.52,1670100.0,4.1763,4.1819,4.1543,4.1543,1670100.0
2007-09-10 15:50:00,7.53,7.54,7.52,7.53,964800.0,4.1598,4.1653,4.1543,4.1598,964800.0
2007-09-11 09:30:00,7.55,7.62,7.53,7.61,2020300.0,4.1708,4.2095,4.1598,4.204,2020300.0
2007-09-11 09:40:00,7.61,7.63,7.6,7.62,2502900.0,4.204,4.215,4.1984,4.2095,2502900.0
2007-09-11 09:50:00,7.61,7.63,7.6,7.62,2016300.0,4.204,4.215,4.1984,4.2095,2016300.0
2007-09-11 10:00:00,7.62,7.63,7.61,7.62,995600.0,4.2095,4.215,4.204,4.2095,995600.0
2007-09-11 10:10:00,7.62,7.62,7.61,7.62,293800.0,4.2095,4.2095,4.204,4.2095,293800.0
2007-09-11 10:20:00,7.62,7.62,7.61,7.61,1320700.0,4.2095,4.2095,4.204,4.204,1320700.0
2007-09-11 10:30:00,7.62,7.63,7.61,7.62,1548600.0,4.2095,4.215,4.204,4.2095,1548600.0
2007-09-11 10:40:00,7.63,7.69,7.62,7.69,2743300.0,4.215,4.2482,4.2095,4.2482,2743300.0
2007-09-11 10:50:00,7.68,7.7,7.66,7.68,1476300.0,4.2426,4.2537,4.2316,4.2426,1476300.0
2007-09-11 11:00:00,7.68,7.69,7.66,7.68,848900.0,4.2426,4.2482,4.2316,4.2426,848900.0
2007-09-11 11:10:00,7.68,7.69,7.67,7.69,308900.0,4.2426,4.2482,4.2371,4.2482,308900.0
2007-09-11 11:20:00,7.69,7.69,7.66,7.66,434100.0,4.2482,4.2482,4.2316,4.2316,434100.0
2007-09-11 11:30:00,7.67,7.68,7.66,7.67,3099200.0,4.2371,4.2426,4.2316,4.2371,3099200.0
2007-09-11 11:40:00,7.66,7.66,7.65,7.66,207500.0,4.2316,4.2316,4.2261,4.2316,207500.0
2007-09-11 11:50:00,7.66,7.67,7.64,7.67,720600.0,4.2316,4.2371,4.2205,4.2371,720600.0
2007-09-11 12:00:00,7.67,7.67,7.64,7.66,555800.0,4.2371,4.2371,4.2205,4.2316,555800.0
2007-09-11 12:10:00,7.66,7.66,7.62,7.65,951300.0,4.2316,4.2316,4.2095,4.2261,951300.0
2007-09-11 12:20:00,7.65,7.66,7.63,7.63,395700.0,4.2261,4.2316,4.215,4.215,395700.0
2007-09-11 12:30:00,7.63,7.64,7.62,7.62,407600.0,4.215,4.2205,4.2095,4.2095,407600.0
2007-09-11 12:40:00,7.63,7.65,7.62,7.63,577900.0,4.215,4.2261,4.2095,4.215,577900.0
2007-09-11 12:50:00,7.63,7.65,7.62,7.64,486200.0,4.215,4.2261,4.2095,4.2205,486200.0
2007-09-11 13:00:00,7.63,7.64,7.63,7.64,160200.0,4.215,4.2205,4.215,4.2205,160200.0
2007-09-11 13:10:00,7.64,7.64,7.62,7.63,381400.0,4.2205,4.2205,4.2095,4.215,381400.0
2007-09-11 13:20:00,7.63,7.63,7.62,7.62,144500.0,4.215,4.215,4.2095,4.2095,144500.0
2007-09-11 13:30:00,7.63,7.65,7.62,7.65,276700.0,4.215,4.2261,4.2095,4.2261,276700.0
2007-09-11 13:40:00,7.64,7.66,7.63,7.65,809400.0,4.2205,4.2316,4.215,4.2261,809400.0
2007-09-11 13:50:00,7.64,7.65,7.64,7.64,97600.0,4.2205,4.2261,4.2205,4.2205,97600.0
2007-09-11 14:00:00,7.64,7.66,7.63,7.63,637900.0,4.2205,4.2316,4.215,4.215,637900.0
2007-09-11 14:10:00,7.63,7.65,7.62,7.64,582500.0,4.215,4.2261,4.2095,4.2205,582500.0
2007-09-11 14:20:00,7.65,7.65,7.64,7.65,281700.0,4.2261,4.2261,4.2205,4.2261,281700.0
2007-09-11 14:30:00,7.64,7.65,7.63,7.63,474200.0,4.2205,4.2261,4.215,4.215,474200.0
2007-09-11 14:40:00,7.63,7.64,7.58,7.58,1557900.0,4.215,4.2205,4.1874,4.1874,1557900.0
2007-09-11 14:50:00,7.58,7.61,7.58,7.6,1242500.0,4.1874,4.204,4.1874,4.1984,1242500.0
2007-09-11 15:00:00,7.6,7.61,7.59,7.6,628000.0,4.1984,4.204,4.1929,4.1984,628000.0
2007-09-11 15:10:00,7.6,7.62,7.59,7.62,663200.0,4.1984,4.2095,4.1929,4.2095,663200.0
2007-09-11 15:20:00,7.62,7.62,7.6,7.6,522200.0,4.2095,4.2095,4.1984,4.1984,522200.0
2007-09-11 15:30:00,7.6,7.61,7.59,7.59,567500.0,4.1984,4.204,4.1929,4.1929,567500.0
2007-09-11 15:40:00,7.59,7.6,7.56,7.57,1585200.0,4.1929,4.1984,4.1763,4.1819,1585200.0
2007-09-11 15:50:00,7.57,7.6,7.56,7.6,1545900.0,4.1819,4.1984,4.1763,4.1984,1545900.0
2007-09-12 09:30:00,7.55,7.62,7.54,7.59,1387200.0,4.1708,4.2095,4.1653,4.1929,1387200.0
2007-09-12 09:40:00,7.6,7.67,7.59,7.63,1966700.0,4.1984,4.2371,4.1929,4.215,1966700.0
2007-09-12 09:50:00,7.64,7.65,7.61,7.62,916400.0,4.2205,4.2261,4.204,4.2095,916400.0
2007-09-12 10:00:00,7.62,7.63,7.56,7.56,1189700.0,4.2095,4.215,4.1763,4.1763,1189700.0
2007-09-12 10:10:00,7.56,7.57,7.53,7.56,1236000.0,4.1763,4.1819,4.1598,4.1763,1236000.0
2007-09-12 10:20:00,7.55,7.58,7.54,7.55,1161400.0,4.1708,4.1874,4.1653,4.1708,1161400.0
2007-09-12 10:30:00,7.54,7.56,7.53,7.55,1244800.0,4.1653,4.1763,4.1598,4.1708,1244800.0
2007-09-12 10:40:00,7.54,7.57,7.54,7.54,1358300.0,4.1653,4.1819,4.1653,4.1653,1358300.0
2007-09-12 10:50:00,7.55,7.55,7.52,7.54,1402900.0,4.1708,4.1708,4.1543,4.1653,1402900.0
2007-09-12 11:00:00,7.54,7.55,7.52,7.53,849400.0,4.1653,4.1708,4.1543,4.1598,849400.0
2007-09-12 11:10:00,7.53,7.55,7.53,7.54,775600.0,4.1598,4.1708,4.1598,4.1653,775600.0
2007-09-12 11:20:00,7.54,7.55,7.54,7.54,412500.0,4.1653,4.1708,4.1653,4.1653,412500.0
2007-09-12 11:30:00,7.54,7.55,7.54,7.54,531800.0,4.1653,4.1708,4.1653,4.1653,531800.0
2007-09-12 11:40:00,7.55,7.56,7.54,7.56,504300.0,4.1708,4.1763,4.1653,4.1763,504300.0
2007-09-12 11:50:00,7.55,7.57,7.55,7.55,593900.0,4.1708,4.1819,4.1708,4.1708,593900.0
2007-09-12 12:00:00,7.56,7.56,7.54,7.55,336700.0,4.1763,4.1763,4.1653,4.1708,336700.0
2007-09-12 12:10:00,7.55,7.55,7.54,7.55,555400.0,4.1708,4.1708,4.1653,4.1708,555400.0
2007-09-12 12:20:00,7.55,7.55,7.52,7.52,1035600.0,4.1708,4.1708,4.1543,4.1543,1035600.0
2007-09-12 12:30:00,7.53,7.53,7.52,7.52,684600.0,4.1598,4.1598,4.1543,4.1543,684600.0
2007-09-12 12:40:00,7.52,7.54,7.52,7.53,530400.0,4.1543,4.1653,4.1543,4.1598,530400.0
2007-09-12 12:50:00,7.53,7.54,7.52,7.53,428000.0,4.1598,4.1653,4.1543,4.1598,428000.0
2007-09-12 13:00:00,7.53,7.53,7.51,7.51,891400.0,4.1598,4.1598,4.1487,4.1487,891400.0
2007-09-12 13:10:00,7.51,7.52,7.51,7.52,304600.0,4.1487,4.1543,4.1487,4.1543,304600.0
2007-09-12 13:20:00,7.52,7.52,7.51,7.52,982300.0,4.1543,4.1543,4.1487,4.1543,982300.0
2007-09-12 13:30:00,7.53,7.53,7.51,7.52,508800.0,4.1598,4.1598,4.1487,4.1543,508800.0
2007-09-12 13:40:00,7.52,7.54,7.52,7.53,702800.0,4.1543,4.1653,4.1543,4.1598,702800.0
2007-09-12 13:50:00,7.54,7.54,7.53,7.54,236200.0,4.1653,4.1653,4.1598,4.1653,236200.0
2007-09-12 14:00:00,7.54,7.54,7.52,7.53,604300.0,4.1653,4.1653,4.1543,4.1598,604300.0
2007-09-12 14:10:00,7.54,7.55,7.53,7.54,421800.0,4.1653,4.1708,4.1598,4.1653,421800.0
2007-09-12 14:20:00,7.55,7.55,7.52,7.52,430800.0,4.1708,4.1708,4.1543,4.1543,430800.0
2007-09-12 14:30:00,7.53,7.54,7.52,7.53,789500.0,4.1598,4.1653,4.1543,4.1598,789500.0
2007-09-12 14:40:00,7.53,7.54,7.52,7.53,600800.0,4.1598,4.1653,4.1543,4.1598,600800.0
2007-09-12 14:50:00,7.54,7.54,7.53,7.54,390700.0,4.1653,4.1653,4.1598,4.1653,390700.0
2007-09-12 15:00:00,7.54,7.54,7.53,7.53,382300.0,4.1653,4.1653,4.1598,4.1598,382300.0
2007-09-12 15:10:00,7.53,7.54,7.52,7.52,364500.0,4.1598,4.1653,4.1543,4.1543,364500.0
2007-09-12 15:20:00,7.53,7.53,7.51,7.51,395200.0,4.1598,4.1598,4.1487,4.1487,395200.0
2007-09-12 15:30:00,7.51,7.53,7.51,7.52,965400.0,4.1487,4.1598,4.1487,4.1543,965400.0
2007-09-12 15:40:00,7.52,7.52,7.51,7.52,731100.0,4.1543,4.1543,4.1487,4.1543,731100.0
2007-09-12 15:50:00,7.52,7.52,7.5,7.52,2045400.0,4.1543,4.1543,4.1432,4.1543,2045400.0
2007-09-13 09:30:00,7.64,7.75,7.62,7.73,4005100.0,4.2205,4.2813,4.2095,4.2703,4005100.0
2007-09-13 09:40:00,7.73,7.76,7.63,7.64,2790800.0,4.2703,4.2868,4.215,4.2205,2790800.0
2007-09-13 09:50:00,7.64,7.69,7.62,7.64,2223500.0,4.2205,4.2482,4.2095,4.2205,2223500.0
2007-09-13 10:00:00,7.64,7.68,7.62,7.66,2149300.0,4.2205,4.2426,4.2095,4.2316,2149300.0
2007-09-13 10:10:00,7.66,7.67,7.65,7.67,1080400.0,4.2316,4.2371,4.2261,4.2371,1080400.0
2007-09-13 10:20:00,7.67,7.7,7.65,7.67,1164900.0,4.2371,4.2537,4.2261,4.2371,1164900.0
2007-09-13 10:30:00,7.68,7.72,7.67,7.72,1907200.0,4.2426,4.2647,4.2371,4.2647,1907200.0
2007-09-13 10:40:00,7.71,7.73,7.69,7.7,1388700.0,4.2592,4.2703,4.2482,4.2537,1388700.0
2007-09-13 10:50:00,7.71,7.72,7.68,7.71,1282300.0,4.2592,4.2647,4.2426,4.2592,1282300.0
2007-09-13 11:00:00,7.71,7.73,7.7,7.71,1148300.0,4.2592,4.2703,4.2537,4.2592,1148300.0
2007-09-13 11:10:00,7.72,7.73,7.71,7.73,526400.0,4.2647,4.2703,4.2592,4.2703,526400.0
2007-09-13 11:20:00,7.73,7.79,7.72,7.79,2993400.0,4.2703,4.3034,4.2647,4.3034,2993400.0
2007-09-13 11:30:00,7.79,7.82,7.77,7.78,1823600.0,4.3034,4.32,4.2924,4.2979,1823600.0
2007-09-13 11:40:00,7.79,7.82,7.78,7.8,1338400.0,4.3034,4.32,4.2979,4.3089,1338400.0
2007-09-13 11:50:00,7.8,7.89,7.8,7.88,3264700.0,4.3089,4.3586,4.3089,4.3531,3264700.0
2007-09-13 12:00:00,7.88,7.89,7.85,7.87,1556900.0,4.3531,4.3586,4.3366,4.3476,1556900.0
2007-09-13 12:10:00,7.88,7.89,7.84,7.85,1571000.0,4.3531,4.3586,4.331,4.3366,1571000.0
2007-09-13 12:20:00,7.85,7.88,7.82,7.87,1739900.0,4.3366,4.3531,4.32,4.3476,1739900.0
2007-09-13 12:30:00,7.87,7.88,7.84,7.85,664800.0,4.3476,4.3531,4.331,4.3366,664800.0
2007-09-13 12:40:00,7.85,7.89,7.85,7.87,1381800.0,4.3366,4.3586,4.3366,4.3476,1381800.0
2007-09-13 12:50:00,7.87,7.88,7.85,7.87,761800.0,4.3476,4.3531,4.3366,4.3476,761800.0
2007-09-13 13:00:00,7.87,7.88,7.86,7.87,906700.0,4.3476,4.3531,4.3421,4.3476,906700.0
2007-09-13 13:10:00,7.88,7.9,7.87,7.89,1020500.0,4.3531,4.3642,4.3476,4.3586,1020500.0
2007-09-13 13:20:00,7.88,7.91,7.88,7.9,1153200.0,4.3531,4.3697,4.3531,4.3642,1153200.0
2007-09-13 13:30:00,7.91,7.95,7.89,7.92,1615800.0,4.3697,4.3918,4.3586,4.3752,1615800.0
2007-09-13 13:40:00,7.93,7.93,7.9,7.92,837300.0,4.3807,4.3807,4.3642,4.3752,837300.0
2007-09-13 13:50:00,7.91,7.92,7.87,7.88,1131100.0,4.3697,4.3752,4.3476,4.3531,1131100.0
2007-09-13 14:00:00,7.89,7.9,7.88,7.88,419900.0,4.3586,4.3642,4.3531,4.3531,419900.0
2007-09-13 14:10:00,7.89,7.91,7.88,7.88,562700.0,4.3586,4.3697,4.3531,4.3531,562700.0
2007-09-13 14:20:00,7.89,7.9,7.84,7.85,985100.0,4.3586,4.3642,4.331,4.3366,985100.0
2007-09-13 14:30:00,7.84,7.93,7.84,7.93,1677400.0,4.331,4.3807,4.331,4.3807,1677400.0
2007-09-13 14:40:00,7.92,7.93,7.89,7.91,1014200.0,4.3752,4.3807,4.3586,4.3697,1014200.0
2007-09-13 14:50:00,7.91,7.92,7.9,7.91,516500.0,4.3697,4.3752,4.3642,4.3697,516500.0
2007-09-13 15:00:00,7.91,7.93,7.91,7.92,977900.0,4.3697,4.3807,4.3697,4.3752,977900.0
2007-09-13 15:10:00,7.92,7.94,7.89,7.9,934100.0,4.3752,4.3863,4.3586,4.3642,934100.0
2007-09-13 15:20:00,7.89,7.91,7.88,7.91,870500.0,4.3586,4.3697,4.3531,4.3697,870500.0
2007-09-13 15:30:00,7.91,7.94,7.9,7.93,1588300.0,4.3697,4.3863,4.3642,4.3807,1588300.0
2007-09-13 15:40:00,7.94,7.94,7.9,7.92,1346200.0,4.3863,4.3863,4.3642,4.3752,1346200.0
2007-09-13 15:50:00,7.91,7.96,7.91,7.92,3123200.0,4.3697,4.3973,4.3697,4.3752,3123200.0
2007-09-14 09:30:00,7.83,7.85,7.79,7.8,1227000.0,4.3255,4.3366,4.3034,4.3089,1227000.0
2007-09-14 09:40:00,7.8,7.81,7.75,7.77,1443900.0,4.3089,4.3145,4.2813,4.2924,1443900.0
2007-09-14 09:50:00,7.77,7.84,7.76,7.82,1489000.0,4.2924,4.331,4.2868,4.32,1489000.0
2007-09-14 10:00:00,7.82,7.92,7.82,7.91,1555500.0,4.32,4.3752,4.32,4.3697,1555500.0
2007-09-14 10:10:00,7.9,7.95,7.85,7.94,1621500.0,4.3642,4.3918,4.3366,4.3863,1621500.0
2007-09-14 10:20:00,7.94,7.94,7.88,7.88,1213100.0,4.3863,4.3863,4.3531,4.3531,1213100.0
2007-09-14 10:30:00,7.88,7.93,7.88,7.91,738900.0,4.3531,4.3807,4.3531,4.3697,738900.0
2007-09-14 10:40:00,7.92,7.93,7.9,7.9,1061400.0,4.3752,4.3807,4.3642,4.3642,1061400.0
2007-09-14 10:50:00,7.89,7.9,7.84,7.85,1070500.0,4.3586,4.3642,4.331,4.3366,1070500.0
2007-09-14 11:00:00,7.85,7.86,7.82,7.82,1015700.0,4.3366,4.3421,4.32,4.32,1015700.0
2007-09-14 11:10:00,7.82,7.83,7.79,7.81,903200.0,4.32,4.3255,4.3034,4.3145,903200.0
2007-09-14 11:20:00,7.81,7.83,7.79,7.82,574500.0,4.3145,4.3255,4.3034,4.32,574500.0
2007-09-14 11:30:00,7.81,7.82,7.79,7.8,701100.0,4.3145,4.32,4.3034,4.3089,701100.0
2007-09-14 11:40:00,7.81,7.83,7.8,7.83,1347500.0,4.3145,4.3255,4.3089,4.3255,1347500.0
2007-09-14 11:50:00,7.83,7.86,7.82,7.86,733600.0,4.3255,4.3421,4.32,4.3421,733600.0
2007-09-14 12:00:00,7.86,7.89,7.83,7.83,833900.0,4.3421,4.3586,4.3255,4.3255,833900.0
2007-09-14 12:10:00,7.84,7.84,7.81,7.83,371700.0,4.331,4.331,4.3145,4.3255,371700.0
2007-09-14 12:20:00,7.82,7.84,7.82,7.83,273400.0,4.32,4.331,4.32,4.3255,273400.0
2007-09-14 12:30:00,7.83,7.84,7.83,7.84,156100.0,4.3255,4.331,4.3255,4.331,156100.0
2007-09-14 12:40:00,7.84,7.86,7.83,7.84,454600.0,4.331,4.3421,4.3255,4.331,454600.0
2007-09-14 12:50:00,7.84,7.86,7.83,7.85,565700.0,4.331,4.3421,4.3255,4.3366,565700.0
2007-09-14 13:00:00,7.85,7.86,7.83,7.84,475600.0,4.3366,4.3421,4.3255,4.331,475600.0
2007-09-14 13:10:00,7.85,7.86,7.84,7.86,244200.0,4.3366,4.3421,4.331,4.3421,244200.0
2007-09-14 13:20:00,7.86,7.88,7.85,7.88,418600.0,4.3421,4.3531,4.3366,4.3531,418600.0
2007-09-14 13:30:00,7.88,7.88,7.85,7.87,575100.0,4.3531,4.3531,4.3366,4.3476,575100.0
2007-09-14 13:40:00,7.87,7.92,7.86,7.9,1406400.0,4.3476,4.3752,4.3421,4.3642,1406400.0
2007-09-14 13:50:00,7.91,7.93,7.9,7.92,590100.0,4.3697,4.3807,4.3642,4.3752,590100.0
2007-09-14 14:00:00,7.91,7.92,7.89,7.9,691100.0,4.3697,4.3752,4.3586,4.3642,691100.0
2007-09-14 14:10:00,7.89,7.91,7.88,7.91,483500.0,4.3586,4.3697,4.3531,4.3697,483500.0
2007-09-14 14:20:00,7.9,7.92,7.9,7.91,334300.0,4.3642,4.3752,4.3642,4.3697,334300.0
2007-09-14 14:30:00,7.91,7.94,7.9,7.92,565200.0,4.3697,4.3863,4.3642,4.3752,565200.0
2007-09-14 14:40:00,7.93,7.95,7.92,7.94,825000.0,4.3807,4.3918,4.3752,4.3863,825000.0
2007-09-14 14:50:00,7.94,7.95,7.92,7.95,1148700.0,4.3863,4.3918,4.3752,4.3918,1148700.0
2007-09-14 15:00:00,7.95,7.97,7.94,7.97,1224300.0,4.3918,4.4028,4.3863,4.4028,1224300.0
2007-09-14 15:10:00,7.97,8.03,7.96,8.01,2784100.0,4.4028,4.436,4.3973,4.4249,2784100.0
2007-09-14 15:20:00,8.01,8.04,8.0,8.04,1386200.0,4.4249,4.4415,4.4194,4.4415,1386200.0
2007-09-14 15:30:00,8.04,8.09,8.03,8.06,2181900.0,4.4415,4.4691,4.436,4.4526,2181900.0
2007-09-14 15:40:00,8.06,8.07,8.01,8.01,1307600.0,4.4526,4.4581,4.4249,4.4249,1307600.0
2007-09-14 15:50:00,8.01,8.05,8.0,8.03,3143600.0,4.4249,4.447,4.4194,4.436,3143600.0
2007-09-17 09:30:00,8.09,8.19,8.09,8.17,2547200.0,4.4691,4.5244,4.4691,4.5133,2547200.0
2007-09-17 09:40:00,8.17,8.2,8.14,8.16,1982600.0,4.5133,4.5299,4.4968,4.5078,1982600.0
2007-09-17 09:50:00,8.17,8.18,8.14,8.15,1391300.0,4.5133,4.5189,4.4968,4.5023,1391300.0
2007-09-17 10:00:00,8.14,8.18,8.14,8.16,1412200.0,4.4968,4.5189,4.4968,4.5078,1412200.0
2007-09-17 10:10:00,8.16,8.19,8.16,8.19,1187500.0,4.5078,4.5244,4.5078,4.5244,1187500.0
2007-09-17 10:20:00,8.19,8.21,8.17,8.19,1769500.0,4.5244,4.5354,4.5133,4.5244,1769500.0
2007-09-17 10:30:00,8.19,8.2,8.15,8.16,897400.0,4.5244,4.5299,4.5023,4.5078,897400.0
2007-09-17 10:40:00,8.16,8.17,8.14,8.15,1132700.0,4.5078,4.5133,4.4968,4.5023,1132700.0
2007-09-17 10:50:00,8.15,8.16,8.11,8.14,1502300.0,4.5023,4.5078,4.4802,4.4968,1502300.0
2007-09-17 11:00:00,8.14,8.15,8.12,8.12,696500.0,4.4968,4.5023,4.4857,4.4857,696500.0
2007-09-17 11:10:00,8.13,8.14,8.12,8.14,739300.0,4.4912,4.4968,4.4857,4.4968,739300.0
2007-09-17 11:20:00,8.14,8.16,8.12,8.15,4613600.0,4.4968,4.5078,4.4857,4.5023,4613600.0
2007-09-17 11:30:00,8.15,8.17,8.13,8.17,728700.0,4.5023,4.5133,4.4912,4.5133,728700.0
2007-09-17 11:40:00,8.16,8.21,8.16,8.2,2280700.0,4.5078,4.5354,4.5078,4.5299,2280700.0
2007-09-17 11:50:00,8.19,8.24,8.19,8.24,1845700.0,4.5244,4.552,4.5244,4.552,1845700.0
2007-09-17 12:00:00,8.24,8.25,8.22,8.22,1354900.0,4.552,4.5575,4.5409,4.5409,1354900.0
2007-09-17 12:10:00,8.22,8.25,8.21,8.24,1099200.0,4.5409,4.5575,4.5354,4.552,1099200.0
2007-09-17 12:20:00,8.24,8.25,8.23,8.24,375900.0,4.552,4.5575,4.5465,4.552,375900.0
2007-09-17 12:30:00,8.24,8.28,8.23,8.27,2913700.0,4.552,4.5741,4.5465,4.5686,2913700.0
2007-09-17 12:40:00,8.26,8.29,8.26,8.28,861700.0,4.563,4.5796,4.563,4.5741,861700.0
2007-09-17 12:50:00,8.28,8.32,8.28,8.3,1043800.0,4.5741,4.5962,4.5741,4.5851,1043800.0
2007-09-17 13:00:00,8.3,8.3,8.27,8.28,1727200.0,4.5851,4.5851,4.5686,4.5741,1727200.0
2007-09-17 13:10:00,8.27,8.28,8.26,8.28,667300.0,4.5686,4.5741,4.563,4.5741,667300.0
2007-09-17 13:20:00,8.27,8.28,8.26,8.27,622800.0,4.5686,4.5741,4.563,4.5686,622800.0
2007-09-17 13:30:00,8.27,8.28,8.26,8.27,535500.0,4.5686,4.5741,4.563,4.5686,535500.0
2007-09-17 13:40:00,8.27,8.28,8.27,8.27,442400.0,4.5686,4.5741,4.5686,4.5686,442400.0
2007-09-17 13:50:00,8.27,8.28,8.26,8.27,480400.0,4.5686,4.5741,4.563,4.5686,480400.0
2007-09-17 14:00:00,8.26,8.27,8.25,8.27,584800.0,4.563,4.5686,4.5575,4.5686,584800.0
2007-09-17 14:10:00,8.27,8.27,8.26,8.26,332500.0,4.5686,4.5686,4.563,4.563,332500.0
2007-09-17 14:20:00,8.26,8.28,8.25,8.26,615500.0,4.563,4.5741,4.5575,4.563,615500.0
2007-09-17 14:30:00,8.26,8.27,8.25,8.27,393300.0,4.563,4.5686,4.5575,4.5686,393300.0
2007-09-17 14:40:00,8.27,8.29,8.27,8.29,567300.0,4.5686,4.5796,4.5686,4.5796,567300.0
2007-09-17 14:50:00,8.29,8.29,8.27,8.28,370500.0,4.5796,4.5796,4.5686,4.5741,370500.0
2007-09-17 15:00:00,8.27,8.29,8.26,8.29,876000.0,4.5686,4.5796,4.563,4.5796,876000.0
2007-09-17 15:10:00,8.29,8.33,8.28,8.33,1862700.0,4.5796,4.6017,4.5741,4.6017,1862700.0
2007-09-17 15:20:00,8.33,8.38,8.32,8.36,2305700.0,4.6017,4.6293,4.5962,4.6183,2305700.0
2007-09-17 15:30:00,8.35,8.36,8.31,8.32,1449800.0,4.6128,4.6183,4.5907,4.5962,1449800.0
2007-09-17 15:40:00,8.31,8.32,8.28,8.29,2383900.0,4.5907,4.5962,4.5741,4.5796,2383900.0
2007-09-17 15:50:00,8.3,8.3,8.27,8.29,2242800.0,4.5851,4.5851,4.5686,4.5796,2242800.0
2007-09-18 09:30:00,8.36,8.38,8.3,8.32,2229300.0,4.6183,4.6293,4.5851,4.5962,2229300.0
2007-09-18 09:40:00,8.33,8.33,8.25,8.28,1982000.0,4.6017,4.6017,4.5575,4.5741,1982000.0
2007-09-18 09:50:00,8.28,8.29,8.18,8.23,1506900.0,4.5741,4.5796,4.5189,4.5465,1506900.0
2007-09-18 10:00:00,8.24,8.29,8.23,8.28,481600.0,4.552,4.5796,4.5465,4.5741,481600.0
2007-09-18 10:10:00,8.28,8.29,8.25,8.26,1255300.0,4.5741,4.5796,4.5575,4.563,1255300.0
2007-09-18 10:20:00,8.25,8.27,8.24,8.27,725900.0,4.5575,4.5686,4.552,4.5686,725900.0
2007-09-18 10:30:00,8.27,8.33,8.26,8.31,1313300.0,4.5686,4.6017,4.563,4.5907,1313300.0
2007-09-18 10:40:00,8.3,8.32,8.29,8.3,939200.0,4.5851,4.5962,4.5796,4.5851,939200.0
2007-09-18 10:50:00,8.31,8.31,8.26,8.26,1018000.0,4.5907,4.5907,4.563,4.563,1018000.0
2007-09-18 11:00:00,8.26,8.27,8.25,8.27,550300.0,4.563,4.5686,4.5575,4.5686,550300.0
2007-09-18 11:10:00,8.27,8.28,8.25,8.26,845000.0,4.5686,4.5741,4.5575,4.563,845000.0
2007-09-18 11:20:00,8.26,8.27,8.24,8.25,1031900.0,4.563,4.5686,4.552,4.5575,1031900.0
2007-09-18 11:30:00,8.26,8.28,8.25,8.28,659600.0,4.563,4.5741,4.5575,4.5741,659600.0
2007-09-18 11:40:00,8.28,8.33,8.26,8.33,1402700.0,4.5741,4.6017,4.563,4.6017,1402700.0
2007-09-18 11:50:00,8.33,8.33,8.31,8.32,613200.0,4.6017,4.6017,4.5907,4.5962,613200.0
2007-09-18 12:00:00,8.32,8.32,8.29,8.3,533100.0,4.5962,4.5962,4.5796,4.5851,533100.0
2007-09-18 12:10:00,8.3,8.32,8.3,8.31,373900.0,4.5851,4.5962,4.5851,4.5907,373900.0
2007-09-18 12:20:00,8.31,8.33,8.31,8.32,541600.0,4.5907,4.6017,4.5907,4.5962,541600.0
2007-09-18 12:30:00,8.32,8.36,8.32,8.36,1072100.0,4.5962,4.6183,4.5962,4.6183,1072100.0
2007-09-18 12:40:00,8.35,8.36,8.34,8.34,689700.0,4.6128,4.6183,4.6072,4.6072,689700.0
2007-09-18 12:50:00,8.35,8.38,8.34,8.37,1090500.0,4.6128,4.6293,4.6072,4.6238,1090500.0
2007-09-18 13:00:00,8.37,8.37,8.34,8.35,836600.0,4.6238,4.6238,4.6072,4.6128,836600.0
2007-09-18 13:10:00,8.35,8.39,8.34,8.37,1326200.0,4.6128,4.6349,4.6072,4.6238,1326200.0
2007-09-18 13:20:00,8.38,8.38,8.36,8.36,192400.0,4.6293,4.6293,4.6183,4.6183,192400.0
2007-09-18 13:30:00,8.37,8.38,8.36,8.37,696100.0,4.6238,4.6293,4.6183,4.6238,696100.0
2007-09-18 13:40:00,8.38,8.4,8.37,8.39,942800.0,4.6293,4.6404,4.6238,4.6349,942800.0
2007-09-18 13:50:00,8.38,8.4,8.38,8.39,941400.0,4.6293,4.6404,4.6293,4.6349,941400.0
2007-09-18 14:00:00,8.39,8.39,8.35,8.35,556500.0,4.6349,4.6349,4.6128,4.6128,556500.0
2007-09-18 14:10:00,8.35,8.49,8.33,8.4,1266300.0,4.6128,4.6901,4.6017,4.6404,1266300.0
2007-09-18 14:20:00,8.43,8.45,8.34,8.38,2301600.0,4.657,4.668,4.6072,4.6293,2301600.0
2007-09-18 14:30:00,8.38,8.44,8.36,8.43,1236100.0,4.6293,4.6625,4.6183,4.657,1236100.0
2007-09-18 14:40:00,8.43,8.44,8.39,8.39,816600.0,4.657,4.6625,4.6349,4.6349,816600.0
2007-09-18 14:50:00,8.39,8.41,8.38,8.4,1729100.0,4.6349,4.6459,4.6293,4.6404,1729100.0
2007-09-18 15:00:00,8.39,8.4,8.34,8.34,1467800.0,4.6349,4.6404,4.6072,4.6072,1467800.0
2007-09-18 15:10:00,8.35,8.37,8.32,8.33,1608300.0,4.6128,4.6238,4.5962,4.6017,1608300.0
2007-09-18 15:20:00,8.34,8.38,8.33,8.38,1202000.0,4.6072,4.6293,4.6017,4.6293,1202000.0
2007-09-18 15:30:00,8.37,8.43,8.37,8.43,1841300.0,4.6238,4.657,4.6238,4.657,1841300.0
2007-09-18 15:40:00,8.43,8.44,8.39,8.39,2774800.0,4.657,4.6625,4.6349,4.6349,2774800.0
2007-09-18 15:50:00,8.39,8.41,8.39,8.4,2161000.0,4.6349,4.6459,4.6349,4.6404,2161000.0
2007-09-19 09:30:00,8.45,8.5,8.41,8.45,1875200.0,4.668,4.6956,4.6459,4.668,1875200.0
2007-09-19 09:40:00,8.45,8.5,8.44,8.49,2545800.0,4.668,4.6956,4.6625,4.6901,2545800.0
2007-09-19 09:50:00,8.49,8.51,8.45,8.47,1825700.0,4.6901,4.7012,4.668,4.6791,1825700.0
2007-09-19 10:00:00,8.47,8.48,8.46,8.48,914700.0,4.6791,4.6846,4.6735,4.6846,914700.0
2007-09-19 10:10:00,8.48,8.5,8.47,8.49,1366700.0,4.6846,4.6956,4.6791,4.6901,1366700.0
2007-09-19 10:20:00,8.48,8.5,8.48,8.49,799400.0,4.6846,4.6956,4.6846,4.6901,799400.0
2007-09-19 10:30:00,8.48,8.49,8.46,8.47,1084900.0,4.6846,4.6901,4.6735,4.6791,1084900.0
2007-09-19 10:40:00,8.47,8.47,8.45,8.45,837200.0,4.6791,4.6791,4.668,4.668,837200.0
2007-09-19 10:50:00,8.45,8.48,8.45,8.47,801700.0,4.668,4.6846,4.668,4.6791,801700.0
2007-09-19 11:00:00,8.47,8.5,8.46,8.49,922300.0,4.6791,4.6956,4.6735,4.6901,922300.0
2007-09-19 11:10:00,8.5,8.52,8.48,8.49,1968900.0,4.6956,4.7067,4.6846,4.6901,1968900.0
2007-09-19 11:20:00,8.5,8.5,8.48,8.5,1369300.0,4.6956,4.6956,4.6846,4.6956,1369300.0
2007-09-19 11:30:00,8.49,8.5,8.48,8.49,895800.0,4.6901,4.6956,4.6846,4.6901,895800.0
2007-09-19 11:40:00,8.49,8.5,8.48,8.49,764800.0,4.6901,4.6956,4.6846,4.6901,764800.0
2007-09-19 11:50:00,8.49,8.51,8.48,8.51,1416700.0,4.6901,4.7012,4.6846,4.7012,1416700.0
2007-09-19 12:00:00,8.51,8.52,8.49,8.5,976800.0,4.7012,4.7067,4.6901,4.6956,976800.0
2007-09-19 12:10:00,8.5,8.5,8.48,8.49,582900.0,4.6956,4.6956,4.6846,4.6901,582900.0
2007-09-19 12:20:00,8.48,8.49,8.48,8.49,703100.0,4.6846,4.6901,4.6846,4.6901,703100.0
2007-09-19 12:30:00,8.48,8.49,8.47,8.47,727800.0,4.6846,4.6901,4.6791,4.6791,727800.0
2007-09-19 12:40:00,8.47,8.48,8.47,8.48,337700.0,4.6791,4.6846,4.6791,4.6846,337700.0
2007-09-19 12:50:00,8.47,8.48,8.45,8.45,1399300.0,4.6791,4.6846,4.668,4.668,1399300.0
2007-09-19 13:00:00,8.46,8.46,8.44,8.44,981000.0,4.6735,4.6735,4.6625,4.6625,981000.0
2007-09-19 13:10:00,8.45,8.45,8.43,8.44,753000.0,4.668,4.668,4.657,4.6625,753000.0
2007-09-19 13:20:00,8.44,8.45,8.43,8.43,472900.0,4.6625,4.668,4.657,4.657,472900.0
2007-09-19 13:30:00,8.43,8.44,8.42,8.44,484700.0,4.657,4.6625,4.6514,4.6625,484700.0
2007-09-19 13:40:00,8.43,8.44,8.4,8.41,1787500.0,4.657,4.6625,4.6404,4.6459,1787500.0
2007-09-19 13:50:00,8.4,8.42,8.37,8.38,1246700.0,4.6404,4.6514,4.6238,4.6293,1246700.0
2007-09-19 14:00:00,8.38,8.39,8.32,8.32,1029400.0,4.6293,4.6349,4.5962,4.5962,1029400.0
2007-09-19 14:10:00,8.32,8.35,8.3,8.33,1072500.0,4.5962,4.6128,4.5851,4.6017,1072500.0
2007-09-19 14:20:00,8.33,8.33,8.28,8.29,1077100.0,4.6017,4.6017,4.5741,4.5796,1077100.0
2007-09-19 14:30:00,8.3,8.32,8.29,8.31,422700.0,4.5851,4.5962,4.5796,4.5907,422700.0
2007-09-19 14:40:00,8.31,8.32,8.28,8.3,718000.0,4.5907,4.5962,4.5741,4.5851,718000.0
2007-09-19 14:50:00,8.3,8.37,8.29,8.36,2123700.0,4.5851,4.6238,4.5796,4.6183,2123700.0
2007-09-19 15:00:00,8.37,8.37,8.35,8.37,707900.0,4.6238,4.6238,4.6128,4.6238,707900.0
2007-09-19 15:10:00,8.36,8.38,8.35,8.37,5442300.0,4.6183,4.6293,4.6128,4.6238,5442300.0
2007-09-19 15:20:00,8.36,8.37,8.36,8.36,791600.0,4.6183,4.6238,4.6183,4.6183,791600.0
2007-09-19 15:30:00,8.36,8.37,8.36,8.37,535500.0,4.6183,4.6238,4.6183,4.6238,535500.0
2007-09-19 15:40:00,8.36,8.39,8.36,8.36,1398200.0,4.6183,4.6349,4.6183,4.6183,1398200.0
2007-09-19 15:50:00,8.36,8.41,8.33,8.39,2287300.0,4.6183,4.6459,4.6017,4.6349,2287300.0
2007-09-20 09:30:00,8.25,8.36,8.25,8.28,1431700.0,4.5575,4.6183,4.5575,4.5741,1431700.0
2007-09-20 09:40:00,8.27,8.29,8.26,8.26,1343700.0,4.5686,4.5796,4.563,4.563,1343700.0
2007-09-20 09:50:00,8.27,8.3,8.26,8.3,667100.0,4.5686,4.5851,4.563,4.5851,667100.0
2007-09-20 10:00:00,8.29,8.33,8.29,8.33,714900.0,4.5796,4.6017,4.5796,4.6017,714900.0
2007-09-20 10:10:00,8.34,8.37,8.33,8.34,804500.0,4.6072,4.6238,4.6017,4.6072,804500.0
2007-09-20 10:20:00,8.34,8.36,8.33,8.33,467500.0,4.6072,4.6183,4.6017,4.6017,467500.0
2007-09-20 10:30:00,8.34,8.34,8.32,8.33,433200.0,4.6072,4.6072,4.5962,4.6017,433200.0
2007-09-20 10:40:00,8.33,8.35,8.32,8.35,518400.0,4.6017,4.6128,4.5962,4.6128,518400.0
2007-09-20 10:50:00,8.35,8.35,8.32,8.33,477900.0,4.6128,4.6128,4.5962,4.6017,477900.0
2007-09-20 11:00:00,8.33,8.39,8.33,8.39,966300.0,4.6017,4.6349,4.6017,4.6349,966300.0
2007-09-20 11:10:00,8.38,8.4,8.37,8.39,783000.0,4.6293,4.6404,4.6238,4.6349,783000.0
2007-09-20 11:20:00,8.39,8.4,8.38,8.39,317500.0,4.6349,4.6404,4.6293,4.6349,317500.0
2007-09-20 11:30:00,8.39,8.39,8.37,8.37,853800.0,4.6349,4.6349,4.6238,4.6238,853800.0
2007-09-20 11:40:00,8.37,8.38,8.34,8.35,1010500.0,4.6238,4.6293,4.6072,4.6128,1010500.0
2007-09-20 11:50:00,8.35,8.36,8.35,8.36,393600.0,4.6128,4.6183,4.6128,4.6183,393600.0
2007-09-20 12:00:00,8.36,8.37,8.35,8.35,599900.0,4.6183,4.6238,4.6128,4.6128,599900.0
2007-09-20 12:10:00,8.36,8.38,8.35,8.38,673800.0,4.6183,4.6293,4.6128,4.6293,673800.0
2007-09-20 12:20:00,8.38,8.4,8.37,8.38,491400.0,4.6293,4.6404,4.6238,4.6293,491400.0
2007-09-20 12:30:00,8.39,8.39,8.35,8.35,807500.0,4.6349,4.6349,4.6128,4.6128,807500.0
2007-09-20 12:40:00,8.36,8.36,8.32,8.33,917400.0,4.6183,4.6183,4.5962,4.6017,917400.0
2007-09-20 12:50:00,8.34,8.35,8.31,8.33,596200.0,4.6072,4.6128,4.5907,4.6017,596200.0
2007-09-20 13:00:00,8.33,8.34,8.27,8.28,1239700.0,4.6017,4.6072,4.5686,4.5741,1239700.0
2007-09-20 13:10:00,8.29,8.29,8.26,8.28,516100.0,4.5796,4.5796,4.563,4.5741,516100.0
2007-09-20 13:20:00,8.29,8.29,8.26,8.27,352800.0,4.5796,4.5796,4.563,4.5686,352800.0
2007-09-20 13:30:00,8.27,8.28,8.26,8.26,359300.0,4.5686,4.5741,4.563,4.563,359300.0
2007-09-20 13:40:00,8.26,8.29,8.26,8.28,415700.0,4.563,4.5796,4.563,4.5741,415700.0
2007-09-20 13:50:00,8.29,8.3,8.28,8.29,253900.0,4.5796,4.5851,4.5741,4.5796,253900.0
2007-09-20 14:00:00,8.28,8.29,8.28,8.28,381100.0,4.5741,4.5796,4.5741,4.5741,381100.0
2007-09-20 14:10:00,8.29,8.29,8.28,8.28,238900.0,4.5796,4.5796,4.5741,4.5741,238900.0
2007-09-20 14:20:00,8.28,8.29,8.25,8.26,809100.0,4.5741,4.5796,4.5575,4.563,809100.0
2007-09-20 14:30:00,8.25,8.27,8.24,8.25,754900.0,4.5575,4.5686,4.552,4.5575,754900.0
2007-09-20 14:40:00,8.26,8.26,8.23,8.24,673100.0,4.563,4.563,4.5465,4.552,673100.0
2007-09-20 14:50:00,8.24,8.25,8.18,8.2,1849300.0,4.552,4.5575,4.5189,4.5299,1849300.0
2007-09-20 15:00:00,8.2,8.21,8.16,8.16,1133800.0,4.5299,4.5354,4.5078,4.5078,1133800.0
2007-09-20 15:10:00,8.16,8.23,8.16,8.21,1202400.0,4.5078,4.5465,4.5078,4.5354,1202400.0
2007-09-20 15:20:00,8.22,8.22,8.19,8.21,526300.0,4.5409,4.5409,4.5244,4.5354,526300.0
2007-09-20 15:30:00,8.2,8.21,8.18,8.19,490500.0,4.5299,4.5354,4.5189,4.5244,490500.0
2007-09-20 15:40:00,8.19,8.23,8.18,8.23,1223200.0,4.5244,4.5465,4.5189,4.5465,1223200.0
2007-09-20 15:50:00,8.23,8.25,8.22,8.23,980100.0,4.5465,4.5575,4.5409,4.5465,980100.0
2007-09-21 09:30:00,8.34,8.34,8.23,8.26,5825000.0,4.6072,4.6072,4.5465,4.563,5825000.0
2007-09-21 09:40:00,8.26,8.27,8.21,8.22,753500.0,4.563,4.5686,4.5354,4.5409,753500.0
2007-09-21 09:50:00,8.22,8.26,8.22,8.25,1473600.0,4.5409,4.563,4.5409,4.5575,1473600.0
2007-09-21 10:00:00,8.24,8.28,8.24,8.27,598600.0,4.552,4.5741,4.552,4.5686,598600.0
2007-09-21 10:10:00,8.26,8.27,8.25,8.25,662200.0,4.563,4.5686,4.5575,4.5575,662200.0
2007-09-21 10:20:00,8.25,8.27,8.22,8.22,643500.0,4.5575,4.5686,4.5409,4.5409,643500.0
2007-09-21 10:30:00,8.23,8.27,8.22,8.27,797400.0,4.5465,4.5686,4.5409,4.5686,797400.0
2007-09-21 10:40:00,8.27,8.28,8.26,8.28,630800.0,4.5686,4.5741,4.563,4.5741,630800.0
2007-09-21 10:50:00,8.28,8.29,8.26,8.27,707900.0,4.5741,4.5796,4.563,4.5686,707900.0
2007-09-21 11:00:00,8.27,8.28,8.26,8.27,783900.0,4.5686,4.5741,4.563,4.5686,783900.0
2007-09-21 11:10:00,8.26,8.27,8.25,8.25,392900.0,4.563,4.5686,4.5575,4.5575,392900.0
2007-09-21 11:20:00,8.25,8.26,8.24,8.26,764100.0,4.5575,4.563,4.552,4.563,764100.0
2007-09-21 11:30:00,8.26,8.26,8.23,8.24,762900.0,4.563,4.563,4.5465,4.552,762900.0
2007-09-21 11:40:00,8.23,8.25,8.22,8.25,673300.0,4.5465,4.5575,4.5409,4.5575,673300.0
2007-09-21 11:50:00,8.25,8.26,8.25,8.25,139200.0,4.5575,4.563,4.5575,4.5575,139200.0
2007-09-21 12:00:00,8.25,8.26,8.25,8.25,412000.0,4.5575,4.563,4.5575,4.5575,412000.0
2007-09-21 12:10:00,8.26,8.26,8.24,8.24,544100.0,4.563,4.563,4.552,4.552,544100.0
2007-09-21 12:20:00,8.24,8.25,8.24,8.24,87800.0,4.552,4.5575,4.552,4.552,87800.0
2007-09-21 12:30:00,8.24,8.25,8.23,8.25,824300.0,4.552,4.5575,4.5465,4.5575,824300.0
2007-09-21 12:40:00,8.24,8.26,8.24,8.25,678700.0,4.552,4.563,4.552,4.5575,678700.0
2007-09-21 12:50:00,8.25,8.26,8.24,8.25,543300.0,4.5575,4.563,4.552,4.5575,543300.0
2007-09-21 13:00:00,8.26,8.26,8.24,8.24,387300.0,4.563,4.563,4.552,4.552,387300.0
2007-09-21 13:10:00,8.24,8.25,8.23,8.24,684000.0,4.552,4.5575,4.5465,4.552,684000.0
2007-09-21 13:20:00,8.24,8.25,8.23,8.24,573700.0,4.552,4.5575,4.5465,4.552,573700.0
2007-09-21 13:30:00,8.23,8.24,8.23,8.24,124800.0,4.5465,4.552,4.5465,4.552,124800.0
2007-09-21 13:40:00,8.23,8.24,8.23,8.24,203000.0,4.5465,4.552,4.5465,4.552,203000.0
2007-09-21 13:50:00,8.23,8.25,8.22,8.23,400800.0,4.5465,4.5575,4.5409,4.5465,400800.0
2007-09-21 14:00:00,8.22,8.23,8.21,8.23,591100.0,4.5409,4.5465,4.5354,4.5465,591100.0
2007-09-21 14:10:00,8.22,8.23,8.22,8.22,320100.0,4.5409,4.5465,4.5409,4.5409,320100.0
2007-09-21 14:20:00,8.23,8.24,8.22,8.22,445800.0,4.5465,4.552,4.5409,4.5409,445800.0
2007-09-21 14:30:00,8.23,8.23,8.21,8.21,248100.0,4.5465,4.5465,4.5354,4.5354,248100.0
2007-09-21 14:40:00,8.21,8.22,8.19,8.2,804200.0,4.5354,4.5409,4.5244,4.5299,804200.0
2007-09-21 14:50:00,8.2,8.21,8.18,8.18,487700.0,4.5299,4.5354,4.5189,4.5189,487700.0
2007-09-21 15:00:00,8.18,8.21,8.18,8.2,533500.0,4.5189,4.5354,4.5189,4.5299,533500.0
2007-09-21 15:10:00,8.2,8.23,8.19,8.23,1037100.0,4.5299,4.5465,4.5244,4.5465,1037100.0
2007-09-21 15:20:00,8.22,8.23,8.2,8.22,1098300.0,4.5409,4.5465,4.5299,4.5409,1098300.0
2007-09-21 15:30:00,8.21,8.22,8.21,8.21,503600.0,4.5354,4.5409,4.5354,4.5354,503600.0
2007-09-21 15:40:00,8.21,8.23,8.19,8.2,1163700.0,4.5354,4.5465,4.5244,4.5299,1163700.0
2007-09-21 15:50:00,8.2,8.22,8.19,8.22,1262700.0,4.5299,4.5409,4.5244,4.5409,1262700.0
2007-09-24 09:30:00,8.47,8.5,8.36,8.49,3939300.0,4.6791,4.6956,4.6183,4.6901,3939300.0
2007-09-24 09:40:00,8.49,8.51,8.41,8.44,1796000.0,4.6901,4.7012,4.6459,4.6625,1796000.0
2007-09-24 09:50:00,8.44,8.45,8.41,8.44,994200.0,4.6625,4.668,4.6459,4.6625,994200.0
2007-09-24 10:00:00,8.44,8.44,8.41,8.43,629800.0,4.6625,4.6625,4.6459,4.657,629800.0
2007-09-24 10:10:00,8.43,8.5,8.42,8.48,1586500.0,4.657,4.6956,4.6514,4.6846,1586500.0
2007-09-24 10:20:00,8.48,8.5,8.47,8.49,884800.0,4.6846,4.6956,4.6791,4.6901,884800.0
2007-09-24 10:30:00,8.49,8.52,8.48,8.5,2591000.0,4.6901,4.7067,4.6846,4.6956,2591000.0
2007-09-24 10:40:00,8.5,8.58,8.48,8.57,2209100.0,4.6956,4.7398,4.6846,4.7343,2209100.0
2007-09-24 10:50:00,8.57,8.6,8.55,8.57,3508200.0,4.7343,4.7509,4.7232,4.7343,3508200.0
2007-09-24 11:00:00,8.58,8.61,8.45,8.52,5740700.0,4.7398,4.7564,4.668,4.7067,5740700.0
2007-09-24 11:10:00,8.53,8.54,8.49,8.52,1913100.0,4.7122,4.7177,4.6901,4.7067,1913100.0
2007-09-24 11:20:00,8.52,8.6,8.51,8.59,1778000.0,4.7067,4.7509,4.7012,4.7453,1778000.0
2007-09-24 11:30:00,8.59,8.6,8.5,8.5,1406200.0,4.7453,4.7509,4.6956,4.6956,1406200.0
2007-09-24 11:40:00,8.5,8.52,8.46,8.48,2630700.0,4.6956,4.7067,4.6735,4.6846,2630700.0
2007-09-24 11:50:00,8.49,8.51,8.48,8.48,1611300.0,4.6901,4.7012,4.6846,4.6846,1611300.0
2007-09-24 12:00:00,8.49,8.51,8.48,8.51,419200.0,4.6901,4.7012,4.6846,4.7012,419200.0
2007-09-24 12:10:00,8.51,8.51,8.5,8.51,312000.0,4.7012,4.7012,4.6956,4.7012,312000.0
2007-09-24 12:20:00,8.5,8.51,8.41,8.42,1919500.0,4.6956,4.7012,4.6459,4.6514,1919500.0
2007-09-24 12:30:00,8.43,8.46,8.42,8.46,670200.0,4.657,4.6735,4.6514,4.6735,670200.0
2007-09-24 12:40:00,8.46,8.49,8.45,8.49,517100.0,4.6735,4.6901,4.668,4.6901,517100.0
2007-09-24 12:50:00,8.49,8.5,8.47,8.49,703300.0,4.6901,4.6956,4.6791,4.6901,703300.0
2007-09-24 13:00:00,8.48,8.5,8.44,8.45,808400.0,4.6846,4.6956,4.6625,4.668,808400.0
2007-09-24 13:10:00,8.46,8.46,8.42,8.43,603300.0,4.6735,4.6735,4.6514,4.657,603300.0
2007-09-24 13:20:00,8.43,8.44,8.41,8.44,320100.0,4.657,4.6625,4.6459,4.6625,320100.0
2007-09-24 13:30:00,8.44,8.44,8.4,8.41,507800.0,4.6625,4.6625,4.6404,4.6459,507800.0
2007-09-24 13:40:00,8.41,8.43,8.39,8.4,1282700.0,4.6459,4.657,4.6349,4.6404,1282700.0
2007-09-24 13:50:00,8.4,8.41,8.39,8.4,557100.0,4.6404,4.6459,4.6349,4.6404,557100.0
2007-09-24 14:00:00,8.4,8.43,8.4,8.43,491700.0,4.6404,4.657,4.6404,4.657,491700.0
2007-09-24 14:10:00,8.43,8.44,8.42,8.43,209900.0,4.657,4.6625,4.6514,4.657,209900.0
2007-09-24 14:20:00,8.43,8.46,8.42,8.46,1235800.0,4.657,4.6735,4.6514,4.6735,1235800.0
2007-09-24 14:30:00,8.46,8.47,8.44,8.45,864700.0,4.6735,4.6791,4.6625,4.668,864700.0
2007-09-24 14:40:00,8.45,8.47,8.45,8.46,724300.0,4.668,4.6791,4.668,4.6735,724300.0
2007-09-24 14:50:00,8.46,8.47,8.45,8.46,810300.0,4.6735,4.6791,4.668,4.6735,810300.0
2007-09-24 15:00:00,8.46,8.49,8.44,8.48,1163500.0,4.6735,4.6901,4.6625,4.6846,1163500.0
2007-09-24 15:10:00,8.49,8.49,8.47,8.47,874500.0,4.6901,4.6901,4.6791,4.6791,874500.0
2007-09-24 15:20:00,8.48,8.49,8.47,8.48,1818400.0,4.6846,4.6901,4.6791,4.6846,1818400.0
2007-09-24 15:30:00,8.48,8.5,8.47,8.49,945500.0,4.6846,4.6956,4.6791,4.6901,945500.0
2007-09-24 15:40:00,8.48,8.49,8.45,8.48,1270800.0,4.6846,4.6901,4.668,4.6846,1270800.0
2007-09-24 15:50:00,8.48,8.49,8.47,8.49,1121400.0,4.6846,4.6901,4.6791,4.6901,1121400.0
2007-09-25 09:30:00,8.4,8.4,8.31,8.34,1307200.0,4.6404,4.6404,4.5907,4.6072,1307200.0
2007-09-25 09:40:00,8.33,8.36,8.32,8.34,1263200.0,4.6017,4.6183,4.5962,4.6072,1263200.0
2007-09-25 09:50:00,8.34,8.36,8.34,8.36,704800.0,4.6072,4.6183,4.6072,4.6183,704800.0
2007-09-25 10:00:00,8.36,8.39,8.35,8.36,1666700.0,4.6183,4.6349,4.6128,4.6183,1666700.0
2007-09-25 10:10:00,8.36,8.4,8.35,8.4,647000.0,4.6183,4.6404,4.6128,4.6404,647000.0
2007-09-25 10:20:00,8.4,8.42,8.39,8.4,935000.0,4.6404,4.6514,4.6349,4.6404,935000.0
2007-09-25 10:30:00,8.4,8.42,8.4,8.41,733900.0,4.6404,4.6514,4.6404,4.6459,733900.0
2007-09-25 10:40:00,8.41,8.42,8.4,8.41,387700.0,4.6459,4.6514,4.6404,4.6459,387700.0
2007-09-25 10:50:00,8.41,8.42,8.39,8.4,804100.0,4.6459,4.6514,4.6349,4.6404,804100.0
2007-09-25 11:00:00,8.41,8.41,8.37,8.39,801000.0,4.6459,4.6459,4.6238,4.6349,801000.0
2007-09-25 11:10:00,8.38,8.4,8.38,8.38,437700.0,4.6293,4.6404,4.6293,4.6293,437700.0
2007-09-25 11:20:00,8.38,8.4,8.35,8.38,1174600.0,4.6293,4.6404,4.6128,4.6293,1174600.0
2007-09-25 11:30:00,8.37,8.38,8.35,8.35,354900.0,4.6238,4.6293,4.6128,4.6128,354900.0
2007-09-25 11:40:00,8.35,8.37,8.35,8.37,548100.0,4.6128,4.6238,4.6128,4.6238,548100.0
2007-09-25 11:50:00,8.36,8.37,8.35,8.36,303700.0,4.6183,4.6238,4.6128,4.6183,303700.0
2007-09-25 12:00:00,8.35,8.36,8.35,8.35,198200.0,4.6128,4.6183,4.6128,4.6128,198200.0
2007-09-25 12:10:00,8.35,8.36,8.33,8.33,386200.0,4.6128,4.6183,4.6017,4.6017,386200.0
2007-09-25 12:20:00,8.34,8.35,8.33,8.33,402900.0,4.6072,4.6128,4.6017,4.6017,402900.0
2007-09-25 12:30:00,8.33,8.38,8.33,8.37,714600.0,4.6017,4.6293,4.6017,4.6238,714600.0
2007-09-25 12:40:00,8.36,8.38,8.36,8.37,235800.0,4.6183,4.6293,4.6183,4.6238,235800.0
2007-09-25 12:50:00,8.38,8.38,8.37,8.37,68100.0,4.6293,4.6293,4.6238,4.6238,68100.0
2007-09-25 13:00:00,8.37,8.37,8.36,8.36,153000.0,4.6238,4.6238,4.6183,4.6183,153000.0
2007-09-25 13:10:00,8.37,8.38,8.35,8.37,487300.0,4.6238,4.6293,4.6128,4.6238,487300.0
2007-09-25 13:20:00,8.38,8.38,8.37,8.38,86100.0,4.6293,4.6293,4.6238,4.6293,86100.0
2007-09-25 13:30:00,8.38,8.38,8.35,8.35,635800.0,4.6293,4.6293,4.6128,4.6128,635800.0
2007-09-25 13:40:00,8.35,8.36,8.33,8.33,222600.0,4.6128,4.6183,4.6017,4.6017,222600.0
2007-09-25 13:50:00,8.34,8.36,8.33,8.34,485500.0,4.6072,4.6183,4.6017,4.6072,485500.0
2007-09-25 14:00:00,8.34,8.35,8.33,8.35,207200.0,4.6072,4.6128,4.6017,4.6128,207200.0
2007-09-25 14:10:00,8.34,8.34,8.33,8.33,222500.0,4.6072,4.6072,4.6017,4.6017,222500.0
2007-09-25 14:20:00,8.34,8.34,8.33,8.34,82900.0,4.6072,4.6072,4.6017,4.6072,82900.0
2007-09-25 14:30:00,8.34,8.34,8.3,8.31,1179900.0,4.6072,4.6072,4.5851,4.5907,1179900.0
2007-09-25 14:40:00,8.32,8.33,8.31,8.32,458000.0,4.5962,4.6017,4.5907,4.5962,458000.0
2007-09-25 14:50:00,8.32,8.33,8.31,8.33,633900.0,4.5962,4.6017,4.5907,4.6017,633900.0
2007-09-25 15:00:00,8.32,8.34,8.3,8.3,1161400.0,4.5962,4.6072,4.5851,4.5851,1161400.0
2007-09-25 15:10:00,8.3,8.31,8.25,8.26,1374900.0,4.5851,4.5907,4.5575,4.563,1374900.0
2007-09-25 15:20:00,8.26,8.28,8.26,8.27,623600.0,4.563,4.5741,4.563,4.5686,623600.0
2007-09-25 15:30:00,8.27,8.3,8.26,8.29,965800.0,4.5686,4.5851,4.563,4.5796,965800.0
2007-09-25 15:40:00,8.29,8.32,8.28,8.31,1134600.0,4.5796,4.5962,4.5741,4.5907,1134600.0
2007-09-25 15:50:00,8.31,8.33,8.3,8.33,1032800.0,4.5907,4.6017,4.5851,4.6017,1032800.0
2007-09-26 09:30:00,8.68,8.74,8.62,8.66,5744500.0,4.7951,4.8282,4.7619,4.784,5744500.0
2007-09-26 09:40:00,8.66,8.68,8.56,8.56,2982900.0,4.784,4.7951,4.7288,4.7288,2982900.0
2007-09-26 09:50:00,8.55,8.62,8.55,8.61,2100800.0,4.7232,4.7619,4.7232,4.7564,2100800.0
2007-09-26 10:00:00,8.62,8.62,8.53,8.57,1553900.0,4.7619,4.7619,4.7122,4.7343,1553900.0
2007-09-26 10:10:00,8.56,8.58,8.55,8.56,854900.0,4.7288,4.7398,4.7232,4.7288,854900.0
2007-09-26 10:20:00,8.56,8.6,8.56,8.59,918000.0,4.7288,4.7509,4.7288,4.7453,918000.0
2007-09-26 10:30:00,8.59,8.62,8.59,8.6,1373900.0,4.7453,4.7619,4.7453,4.7509,1373900.0
2007-09-26 10:40:00,8.59,8.62,8.58,8.62,980600.0,4.7453,4.7619,4.7398,4.7619,980600.0
2007-09-26 10:50:00,8.61,8.65,8.61,8.65,2220700.0,4.7564,4.7785,4.7564,4.7785,2220700.0
2007-09-26 11:00:00,8.64,8.69,8.64,8.68,1772200.0,4.773,4.8006,4.773,4.7951,1772200.0
2007-09-26 11:10:00,8.67,8.7,8.66,8.68,1306200.0,4.7895,4.8061,4.784,4.7951,1306200.0
2007-09-26 11:20:00,8.68,8.71,8.68,8.7,1939300.0,4.7951,4.8116,4.7951,4.8061,1939300.0
2007-09-26 11:30:00,8.7,8.71,8.68,8.7,1163600.0,4.8061,4.8116,4.7951,4.8061,1163600.0
2007-09-26 11:40:00,8.71,8.72,8.68,8.71,1129500.0,4.8116,4.8172,4.7951,4.8116,1129500.0
2007-09-26 11:50:00,8.71,8.73,8.71,8.71,689800.0,4.8116,4.8227,4.8116,4.8116,689800.0
2007-09-26 12:00:00,8.72,8.72,8.67,8.67,1970600.0,4.8172,4.8172,4.7895,4.7895,1970600.0
2007-09-26 12:10:00,8.67,8.7,8.67,8.68,791500.0,4.7895,4.8061,4.7895,4.7951,791500.0
2007-09-26 12:20:00,8.68,8.71,8.68,8.7,1352700.0,4.7951,4.8116,4.7951,4.8061,1352700.0
2007-09-26 12:30:00,8.7,8.73,8.7,8.72,812100.0,4.8061,4.8227,4.8061,4.8172,812100.0
2007-09-26 12:40:00,8.73,8.73,8.7,8.71,583300.0,4.8227,4.8227,4.8061,4.8116,583300.0
2007-09-26 12:50:00,8.71,8.72,8.7,8.71,1113800.0,4.8116,4.8172,4.8061,4.8116,1113800.0
2007-09-26 13:00:00,8.71,8.73,8.71,8.73,2373700.0,4.8116,4.8227,4.8116,4.8227,2373700.0
2007-09-26 13:10:00,8.73,8.74,8.72,8.73,873300.0,4.8227,4.8282,4.8172,4.8227,873300.0
2007-09-26 13:20:00,8.73,8.74,8.73,8.73,675000.0,4.8227,4.8282,4.8227,4.8227,675000.0
2007-09-26 13:30:00,8.74,8.74,8.73,8.74,652600.0,4.8282,4.8282,4.8227,4.8282,652600.0
2007-09-26 13:40:00,8.73,8.76,8.73,8.74,2475100.0,4.8227,4.8393,4.8227,4.8282,2475100.0
2007-09-26 13:50:00,8.74,8.8,8.74,8.78,3419600.0,4.8282,4.8614,4.8282,4.8503,3419600.0
2007-09-26 14:00:00,8.77,8.84,8.77,8.83,1663200.0,4.8448,4.8835,4.8448,4.8779,1663200.0
2007-09-26 14:10:00,8.83,8.84,8.78,8.82,1982900.0,4.8779,4.8835,4.8503,4.8724,1982900.0
2007-09-26 14:20:00,8.82,8.83,8.8,8.8,709800.0,4.8724,4.8779,4.8614,4.8614,709800.0
2007-09-26 14:30:00,8.8,8.83,8.8,8.83,1305600.0,4.8614,4.8779,4.8614,4.8779,1305600.0
2007-09-26 14:40:00,8.83,8.88,8.82,8.87,2929700.0,4.8779,4.9056,4.8724,4.9,2929700.0
2007-09-26 14:50:00,8.87,8.9,8.86,8.88,2579900.0,4.9,4.9166,4.8945,4.9056,2579900.0
2007-09-26 15:00:00,8.88,8.93,8.87,8.93,3783700.0,4.9056,4.9332,4.9,4.9332,3783700.0
2007-09-26 15:10:00,8.93,8.97,8.91,8.97,10278700.0,4.9332,4.9553,4.9221,4.9553,10278700.0
2007-09-26 15:20:00,8.96,9.0,8.95,8.96,3495600.0,4.9497,4.9718,4.9442,4.9497,3495600.0
2007-09-26 15:30:00,8.96,8.97,8.91,8.92,1624900.0,4.9497,4.9553,4.9221,4.9276,1624900.0
2007-09-26 15:40:00,8.92,8.94,8.87,8.87,3131600.0,4.9276,4.9387,4.9,4.9,3131600.0
2007-09-26 15:50:00,8.87,8.91,8.86,8.89,3640800.0,4.9,4.9221,4.8945,4.9111,3640800.0
2007-09-27 09:30:00,8.9,8.93,8.78,8.82,2117300.0,4.9166,4.9332,4.8503,4.8724,2117300.0
2007-09-27 09:40:00,8.83,8.85,8.81,8.84,1522500.0,4.8779,4.889,4.8669,4.8835,1522500.0
2007-09-27 09:50:00,8.83,8.87,8.82,8.83,3138100.0,4.8779,4.9,4.8724,4.8779,3138100.0
2007-09-27 10:00:00,8.82,8.86,8.8,8.8,2443700.0,4.8724,4.8945,4.8614,4.8614,2443700.0
2007-09-27 10:10:00,8.8,8.83,8.72,8.73,3172000.0,4.8614,4.8779,4.8172,4.8227,3172000.0
2007-09-27 10:20:00,8.73,8.78,8.73,8.74,1485800.0,4.8227,4.8503,4.8227,4.8282,1485800.0
2007-09-27 10:30:00,8.74,8.78,8.74,8.77,880400.0,4.8282,4.8503,4.8282,4.8448,880400.0
2007-09-27 10:40:00,8.77,8.81,8.76,8.78,1279300.0,4.8448,4.8669,4.8393,4.8503,1279300.0
2007-09-27 10:50:00,8.79,8.83,8.78,8.81,1385300.0,4.8558,4.8779,4.8503,4.8669,1385300.0
2007-09-27 11:00:00,8.82,8.82,8.75,8.77,1318800.0,4.8724,4.8724,4.8337,4.8448,1318800.0
2007-09-27 11:10:00,8.76,8.8,8.75,8.78,761900.0,4.8393,4.8614,4.8337,4.8503,761900.0
2007-09-27 11:20:00,8.78,8.8,8.73,8.75,1378900.0,4.8503,4.8614,4.8227,4.8337,1378900.0
2007-09-27 11:30:00,8.74,8.8,8.74,8.77,1699700.0,4.8282,4.8614,4.8282,4.8448,1699700.0
2007-09-27 11:40:00,8.78,8.8,8.77,8.79,610900.0,4.8503,4.8614,4.8448,4.8558,610900.0
2007-09-27 11:50:00,8.79,8.84,8.78,8.83,1620600.0,4.8558,4.8835,4.8503,4.8779,1620600.0
2007-09-27 12:00:00,8.82,8.84,8.82,8.83,562000.0,4.8724,4.8835,4.8724,4.8779,562000.0
2007-09-27 12:10:00,8.83,8.84,8.81,8.81,325600.0,4.8779,4.8835,4.8669,4.8669,325600.0
2007-09-27 12:20:00,8.81,8.82,8.79,8.82,424300.0,4.8669,4.8724,4.8558,4.8724,424300.0
2007-09-27 12:30:00,8.82,8.82,8.79,8.8,448400.0,4.8724,4.8724,4.8558,4.8614,448400.0
2007-09-27 12:40:00,8.8,8.83,8.79,8.82,699000.0,4.8614,4.8779,4.8558,4.8724,699000.0
2007-09-27 12:50:00,8.82,8.83,8.81,8.83,549500.0,4.8724,4.8779,4.8669,4.8779,549500.0
2007-09-27 13:00:00,8.82,8.83,8.78,8.8,523000.0,4.8724,4.8779,4.8503,4.8614,523000.0
2007-09-27 13:10:00,8.79,8.8,8.77,8.78,722600.0,4.8558,4.8614,4.8448,4.8503,722600.0
2007-09-27 13:20:00,8.78,8.79,8.76,8.77,473200.0,4.8503,4.8558,4.8393,4.8448,473200.0
2007-09-27 13:30:00,8.77,8.8,8.77,8.78,602300.0,4.8448,4.8614,4.8448,4.8503,602300.0
2007-09-27 13:40:00,8.78,8.79,8.77,8.78,430200.0,4.8503,4.8558,4.8448,4.8503,430200.0
2007-09-27 13:50:00,8.78,8.8,8.77,8.78,916200.0,4.8503,4.8614,4.8448,4.8503,916200.0
2007-09-27 14:00:00,8.78,8.8,8.78,8.8,664400.0,4.8503,4.8614,4.8503,4.8614,664400.0
2007-09-27 14:10:00,8.79,8.8,8.78,8.78,381400.0,4.8558,4.8614,4.8503,4.8503,381400.0
2007-09-27 14:20:00,8.78,8.78,8.75,8.77,1439300.0,4.8503,4.8503,4.8337,4.8448,1439300.0
2007-09-27 14:30:00,8.77,8.79,8.77,8.78,1140200.0,4.8448,4.8558,4.8448,4.8503,1140200.0
2007-09-27 14:40:00,8.78,8.79,8.74,8.74,1053800.0,4.8503,4.8558,4.8282,4.8282,1053800.0
2007-09-27 14:50:00,8.74,8.75,8.7,8.71,1362400.0,4.8282,4.8337,4.8061,4.8116,1362400.0
2007-09-27 15:00:00,8.72,8.72,8.68,8.7,1676800.0,4.8172,4.8172,4.7951,4.8061,1676800.0
2007-09-27 15:10:00,8.71,8.72,8.69,8.7,827900.0,4.8116,4.8172,4.8006,4.8061,827900.0
2007-09-27 15:20:00,8.7,8.71,8.66,8.66,1607900.0,4.8061,4.8116,4.784,4.784,1607900.0
2007-09-27 15:30:00,8.67,8.67,8.63,8.64,1568400.0,4.7895,4.7895,4.7674,4.773,1568400.0
2007-09-27 15:40:00,8.65,8.65,8.61,8.63,1962300.0,4.7785,4.7785,4.7564,4.7674,1962300.0
2007-09-27 15:50:00,8.63,8.65,8.62,8.64,2002600.0,4.7674,4.7785,4.7619,4.773,2002600.0
2007-09-28 09:30:00,8.63,8.72,8.6,8.7,1617000.0,4.7674,4.8172,4.7509,4.8061,1617000.0
2007-09-28 09:40:00,8.69,8.73,8.66,8.66,1374900.0,4.8006,4.8227,4.784,4.784,1374900.0
2007-09-28 09:50:00,8.66,8.69,8.64,8.66,677900.0,4.784,4.8006,4.773,4.784,677900.0
2007-09-28 10:00:00,8.66,8.67,8.57,8.57,812900.0,4.784,4.7895,4.7343,4.7343,812900.0
2007-09-28 10:10:00,8.58,8.6,8.52,8.53,1026700.0,4.7398,4.7509,4.7067,4.7122,1026700.0
2007-09-28 10:20:00,8.53,8.56,8.52,8.55,731700.0,4.7122,4.7288,4.7067,4.7232,731700.0
2007-09-28 10:30:00,8.56,8.58,8.55,8.56,1017800.0,4.7288,4.7398,4.7232,4.7288,1017800.0
2007-09-28 10:40:00,8.57,8.58,8.56,8.56,811100.0,4.7343,4.7398,4.7288,4.7288,811100.0
2007-09-28 10:50:00,8.56,8.6,8.56,8.59,846000.0,4.7288,4.7509,4.7288,4.7453,846000.0
2007-09-28 11:00:00,8.59,8.6,8.58,8.59,420900.0,4.7453,4.7509,4.7398,4.7453,420900.0
2007-09-28 11:10:00,8.58,8.59,8.57,8.57,487500.0,4.7398,4.7453,4.7343,4.7343,487500.0
2007-09-28 11:20:00,8.57,8.58,8.56,8.57,796200.0,4.7343,4.7398,4.7288,4.7343,796200.0
2007-09-28 11:30:00,8.57,8.61,8.57,8.58,877300.0,4.7343,4.7564,4.7343,4.7398,877300.0
2007-09-28 11:40:00,8.58,8.59,8.57,8.57,259900.0,4.7398,4.7453,4.7343,4.7343,259900.0
2007-09-28 11:50:00,8.58,8.59,8.56,8.58,700800.0,4.7398,4.7453,4.7288,4.7398,700800.0
2007-09-28 12:00:00,8.58,8.59,8.56,8.56,242000.0,4.7398,4.7453,4.7288,4.7288,242000.0
2007-09-28 12:10:00,8.56,8.57,8.52,8.54,746800.0,4.7288,4.7343,4.7067,4.7177,746800.0
2007-09-28 12:20:00,8.53,8.55,8.53,8.53,578200.0,4.7122,4.7232,4.7122,4.7122,578200.0
2007-09-28 12:30:00,8.54,8.54,8.53,8.54,123900.0,4.7177,4.7177,4.7122,4.7177,123900.0
2007-09-28 12:40:00,8.54,8.54,8.53,8.54,281800.0,4.7177,4.7177,4.7122,4.7177,281800.0
2007-09-28 12:50:00,8.54,8.56,8.53,8.55,1050600.0,4.7177,4.7288,4.7122,4.7232,1050600.0
2007-09-28 13:00:00,8.56,8.56,8.53,8.53,650600.0,4.7288,4.7288,4.7122,4.7122,650600.0
2007-09-28 13:10:00,8.53,8.55,8.52,8.54,757200.0,4.7122,4.7232,4.7067,4.7177,757200.0
2007-09-28 13:20:00,8.55,8.67,8.53,8.62,2188900.0,4.7232,4.7895,4.7122,4.7619,2188900.0
2007-09-28 13:30:00,8.62,8.67,8.6,8.63,1521400.0,4.7619,4.7895,4.7509,4.7674,1521400.0
2007-09-28 13:40:00,8.63,8.66,8.59,8.66,1019500.0,4.7674,4.784,4.7453,4.784,1019500.0
2007-09-28 13:50:00,8.65,8.66,8.58,8.61,1015500.0,4.7785,4.784,4.7398,4.7564,1015500.0
2007-09-28 14:00:00,8.61,8.64,8.61,8.63,566200.0,4.7564,4.773,4.7564,4.7674,566200.0
2007-09-28 14:10:00,8.63,8.64,8.61,8.63,681000.0,4.7674,4.773,4.7564,4.7674,681000.0
2007-09-28 14:20:00,8.63,8.65,8.62,8.63,690000.0,4.7674,4.7785,4.7619,4.7674,690000.0
2007-09-28 14:30:00,8.63,8.64,8.61,8.61,646400.0,4.7674,4.773,4.7564,4.7564,646400.0
2007-09-28 14:40:00,8.61,8.64,8.6,8.62,889400.0,4.7564,4.773,4.7509,4.7619,889400.0
2007-09-28 14:50:00,8.62,8.64,8.59,8.61,759200.0,4.7619,4.773,4.7453,4.7564,759200.0
2007-09-28 15:00:00,8.61,8.62,8.59,8.59,981400.0,4.7564,4.7619,4.7453,4.7453,981400.0
2007-09-28 15:10:00,8.59,8.6,8.54,8.55,1610200.0,4.7453,4.7509,4.7177,4.7232,1610200.0
2007-09-28 15:20:00,8.54,8.55,8.53,8.55,1511700.0,4.7177,4.7232,4.7122,4.7232,1511700.0
2007-09-28 15:30:00,8.55,8.56,8.53,8.55,1939100.0,4.7232,4.7288,4.7122,4.7232,1939100.0
2007-09-28 15:40:00,8.56,8.56,8.5,8.52,3004600.0,4.7288,4.7288,4.6956,4.7067,3004600.0
2007-09-28 15:50:00,8.52,8.53,8.48,8.51,4187300.0,4.7067,4.7122,4.6846,4.7012,4187300.0
2007-10-01 09:30:00,8.56,8.56,8.5,8.55,1289300.0,4.7288,4.7288,4.6956,4.7232,1289300.0
2007-10-01 09:40:00,8.54,8.58,8.53,8.58,793600.0,4.7177,4.7398,4.7122,4.7398,793600.0
2007-10-01 09:50:00,8.57,8.58,8.53,8.54,712700.0,4.7343,4.7398,4.7122,4.7177,712700.0
2007-10-01 10:00:00,8.54,8.57,8.54,8.54,1418400.0,4.7177,4.7343,4.7177,4.7177,1418400.0
2007-10-01 10:10:00,8.55,8.58,8.53,8.53,2567100.0,4.7232,4.7398,4.7122,4.7122,2567100.0
2007-10-01 10:20:00,8.53,8.54,8.37,8.39,3739400.0,4.7122,4.7177,4.6238,4.6349,3739400.0
2007-10-01 10:30:00,8.39,8.4,8.32,8.33,2931800.0,4.6349,4.6404,4.5962,4.6017,2931800.0
2007-10-01 10:40:00,8.34,8.36,8.3,8.3,2521400.0,4.6072,4.6183,4.5851,4.5851,2521400.0
2007-10-01 10:50:00,8.3,8.38,8.28,8.36,2460500.0,4.5851,4.6293,4.5741,4.6183,2460500.0
2007-10-01 11:00:00,8.35,8.37,8.33,8.33,892400.0,4.6128,4.6238,4.6017,4.6017,892400.0
2007-10-01 11:10:00,8.33,8.4,8.33,8.38,899600.0,4.6017,4.6404,4.6017,4.6293,899600.0
2007-10-01 11:20:00,8.38,8.39,8.33,8.38,813100.0,4.6293,4.6349,4.6017,4.6293,813100.0
2007-10-01 11:30:00,8.37,8.4,8.35,8.36,757300.0,4.6238,4.6404,4.6128,4.6183,757300.0
2007-10-01 11:40:00,8.35,8.37,8.33,8.33,968500.0,4.6128,4.6238,4.6017,4.6017,968500.0
2007-10-01 11:50:00,8.33,8.38,8.33,8.37,1004400.0,4.6017,4.6293,4.6017,4.6238,1004400.0
2007-10-01 12:00:00,8.38,8.41,8.37,8.39,740600.0,4.6293,4.6459,4.6238,4.6349,740600.0
2007-10-01 12:10:00,8.39,8.39,8.35,8.38,329800.0,4.6349,4.6349,4.6128,4.6293,329800.0
2007-10-01 12:20:00,8.38,8.41,8.37,8.38,787600.0,4.6293,4.6459,4.6238,4.6293,787600.0
2007-10-01 12:30:00,8.38,8.39,8.34,8.35,839000.0,4.6293,4.6349,4.6072,4.6128,839000.0
2007-10-01 12:40:00,8.34,8.35,8.33,8.33,447600.0,4.6072,4.6128,4.6017,4.6017,447600.0
2007-10-01 12:50:00,8.33,8.34,8.3,8.3,994000.0,4.6017,4.6072,4.5851,4.5851,994000.0
2007-10-01 13:00:00,8.3,8.33,8.3,8.32,747900.0,4.5851,4.6017,4.5851,4.5962,747900.0
2007-10-01 13:10:00,8.32,8.37,8.32,8.35,694300.0,4.5962,4.6238,4.5962,4.6128,694300.0
2007-10-01 13:20:00,8.35,8.39,8.34,8.38,905300.0,4.6128,4.6349,4.6072,4.6293,905300.0
2007-10-01 13:30:00,8.38,8.39,8.36,8.38,676700.0,4.6293,4.6349,4.6183,4.6293,676700.0
2007-10-01 13:40:00,8.37,8.39,8.35,8.35,574200.0,4.6238,4.6349,4.6128,4.6128,574200.0
2007-10-01 13:50:00,8.35,8.36,8.34,8.34,555800.0,4.6128,4.6183,4.6072,4.6072,555800.0
2007-10-01 14:00:00,8.35,8.36,8.34,8.35,321400.0,4.6128,4.6183,4.6072,4.6128,321400.0
2007-10-01 14:10:00,8.35,8.36,8.31,8.32,1276400.0,4.6128,4.6183,4.5907,4.5962,1276400.0
2007-10-01 14:20:00,8.32,8.33,8.29,8.29,1710500.0,4.5962,4.6017,4.5796,4.5796,1710500.0
2007-10-01 14:30:00,8.3,8.36,8.28,8.3,1525900.0,4.5851,4.6183,4.5741,4.5851,1525900.0
2007-10-01 14:40:00,8.3,8.3,8.28,8.28,1071300.0,4.5851,4.5851,4.5741,4.5741,1071300.0
2007-10-01 14:50:00,8.28,8.3,8.26,8.27,2020500.0,4.5741,4.5851,4.563,4.5686,2020500.0
2007-10-01 15:00:00,8.28,8.28,8.23,8.24,2757400.0,4.5741,4.5741,4.5465,4.552,2757400.0
2007-10-01 15:10:00,8.24,8.26,8.23,8.23,1391000.0,4.552,4.563,4.5465,4.5465,1391000.0
2007-10-01 15:20:00,8.23,8.25,8.21,8.21,1763200.0,4.5465,4.5575,4.5354,4.5354,1763200.0
2007-10-01 15:30:00,8.22,8.23,8.19,8.22,3037000.0,4.5409,4.5465,4.5244,4.5409,3037000.0
2007-10-01 15:40:00,8.23,8.25,8.21,8.25,1976100.0,4.5465,4.5575,4.5354,4.5575,1976100.0
2007-10-01 15:50:00,8.25,8.25,8.22,8.24,2440500.0,4.5575,4.5575,4.5409,4.552,2440500.0
2007-10-02 09:30:00,8.39,8.52,8.39,8.41,3899200.0,4.6349,4.7067,4.6349,4.6459,3899200.0
2007-10-02 09:40:00,8.42,8.44,8.37,8.42,2925000.0,4.6514,4.6625,4.6238,4.6514,2925000.0
2007-10-02 09:50:00,8.41,8.42,8.4,8.42,2435800.0,4.6459,4.6514,4.6404,4.6514,2435800.0
2007-10-02 10:00:00,8.42,8.46,8.41,8.46,1290400.0,4.6514,4.6735,4.6459,4.6735,1290400.0
2007-10-02 10:10:00,8.46,8.51,8.45,8.49,2120300.0,4.6735,4.7012,4.668,4.6901,2120300.0
2007-10-02 10:20:00,8.5,8.5,8.46,8.48,825400.0,4.6956,4.6956,4.6735,4.6846,825400.0
2007-10-02 10:30:00,8.47,8.48,8.45,8.47,1171100.0,4.6791,4.6846,4.668,4.6791,1171100.0
2007-10-02 10:40:00,8.46,8.49,8.46,8.49,640700.0,4.6735,4.6901,4.6735,4.6901,640700.0
2007-10-02 10:50:00,8.49,8.54,8.48,8.53,1390100.0,4.6901,4.7177,4.6846,4.7122,1390100.0
2007-10-02 11:00:00,8.52,8.55,8.52,8.55,1020300.0,4.7067,4.7232,4.7067,4.7232,1020300.0
2007-10-02 11:10:00,8.55,8.57,8.53,8.55,1274200.0,4.7232,4.7343,4.7122,4.7232,1274200.0
2007-10-02 11:20:00,8.55,8.57,8.54,8.56,615000.0,4.7232,4.7343,4.7177,4.7288,615000.0
2007-10-02 11:30:00,8.56,8.57,8.53,8.54,1347600.0,4.7288,4.7343,4.7122,4.7177,1347600.0
2007-10-02 11:40:00,8.55,8.58,8.54,8.56,523400.0,4.7232,4.7398,4.7177,4.7288,523400.0
2007-10-02 11:50:00,8.56,8.58,8.55,8.58,977200.0,4.7288,4.7398,4.7232,4.7398,977200.0
2007-10-02 12:00:00,8.58,8.58,8.5,8.51,3345200.0,4.7398,4.7398,4.6956,4.7012,3345200.0
2007-10-02 12:10:00,8.52,8.53,8.48,8.5,1063000.0,4.7067,4.7122,4.6846,4.6956,1063000.0
2007-10-02 12:20:00,8.51,8.52,8.47,8.5,1859700.0,4.7012,4.7067,4.6791,4.6956,1859700.0
2007-10-02 12:30:00,8.49,8.5,8.46,8.47,715900.0,4.6901,4.6956,4.6735,4.6791,715900.0
2007-10-02 12:40:00,8.47,8.48,8.45,8.48,1169700.0,4.6791,4.6846,4.668,4.6846,1169700.0
2007-10-02 12:50:00,8.47,8.48,8.46,8.47,345700.0,4.6791,4.6846,4.6735,4.6791,345700.0
2007-10-02 13:00:00,8.47,8.47,8.44,8.44,1232000.0,4.6791,4.6791,4.6625,4.6625,1232000.0
2007-10-02 13:10:00,8.45,8.46,8.41,8.45,1688700.0,4.668,4.6735,4.6459,4.668,1688700.0
2007-10-02 13:20:00,8.46,8.47,8.44,8.45,1531900.0,4.6735,4.6791,4.6625,4.668,1531900.0
2007-10-02 13:30:00,8.46,8.47,8.44,8.47,452400.0,4.6735,4.6791,4.6625,4.6791,452400.0
2007-10-02 13:40:00,8.47,8.54,8.46,8.48,1807700.0,4.6791,4.7177,4.6735,4.6846,1807700.0
2007-10-02 13:50:00,8.49,8.53,8.48,8.51,819500.0,4.6901,4.7122,4.6846,4.7012,819500.0
2007-10-02 14:00:00,8.52,8.54,8.5,8.51,509800.0,4.7067,4.7177,4.6956,4.7012,509800.0
2007-10-02 14:10:00,8.52,8.55,8.51,8.53,761200.0,4.7067,4.7232,4.7012,4.7122,761200.0
2007-10-02 14:20:00,8.53,8.55,8.53,8.54,321800.0,4.7122,4.7232,4.7122,4.7177,321800.0
2007-10-02 14:30:00,8.55,8.58,8.54,8.56,1078900.0,4.7232,4.7398,4.7177,4.7288,1078900.0
2007-10-02 14:40:00,8.57,8.6,8.56,8.57,1375700.0,4.7343,4.7509,4.7288,4.7343,1375700.0
2007-10-02 14:50:00,8.57,8.58,8.57,8.57,392600.0,4.7343,4.7398,4.7343,4.7343,392600.0
2007-10-02 15:00:00,8.57,8.58,8.55,8.57,504600.0,4.7343,4.7398,4.7232,4.7343,504600.0
2007-10-02 15:10:00,8.56,8.58,8.55,8.56,980200.0,4.7288,4.7398,4.7232,4.7288,980200.0
2007-10-02 15:20:00,8.56,8.56,8.54,8.55,866500.0,4.7288,4.7288,4.7177,4.7232,866500.0
2007-10-02 15:30:00,8.54,8.56,8.54,8.55,1067700.0,4.7177,4.7288,4.7177,4.7232,1067700.0
2007-10-02 15:40:00,8.55,8.57,8.55,8.56,3018800.0,4.7232,4.7343,4.7232,4.7288,3018800.0
2007-10-02 15:50:00,8.57,8.57,8.55,8.57,1381000.0,4.7343,4.7343,4.7232,4.7343,1381000.0
2007-10-03 09:30:00,8.54,8.59,8.51,8.52,971500.0,4.7177,4.7453,4.7012,4.7067,971500.0
2007-10-03 09:40:00,8.51,8.53,8.48,8.49,1159900.0,4.7012,4.7122,4.6846,4.6901,1159900.0
2007-10-03 09:50:00,8.49,8.49,8.46,8.47,856300.0,4.6901,4.6901,4.6735,4.6791,856300.0
2007-10-03 10:00:00,8.47,8.48,8.42,8.43,2015600.0,4.6791,4.6846,4.6514,4.657,2015600.0
2007-10-03 10:10:00,8.44,8.47,8.43,8.45,1520800.0,4.6625,4.6791,4.657,4.668,1520800.0
2007-10-03 10:20:00,8.45,8.45,8.43,8.43,590300.0,4.668,4.668,4.657,4.657,590300.0
2007-10-03 10:30:00,8.44,8.48,8.43,8.45,922600.0,4.6625,4.6846,4.657,4.668,922600.0
2007-10-03 10:40:00,8.45,8.46,8.43,8.43,881500.0,4.668,4.6735,4.657,4.657,881500.0
2007-10-03 10:50:00,8.44,8.49,8.43,8.47,1526600.0,4.6625,4.6901,4.657,4.6791,1526600.0
2007-10-03 11:00:00,8.47,8.47,8.44,8.47,982700.0,4.6791,4.6791,4.6625,4.6791,982700.0
2007-10-03 11:10:00,8.47,8.48,8.46,8.48,404100.0,4.6791,4.6846,4.6735,4.6846,404100.0
2007-10-03 11:20:00,8.48,8.49,8.46,8.46,884200.0,4.6846,4.6901,4.6735,4.6735,884200.0
2007-10-03 11:30:00,8.47,8.47,8.45,8.46,436300.0,4.6791,4.6791,4.668,4.6735,436300.0
2007-10-03 11:40:00,8.46,8.47,8.45,8.47,1695900.0,4.6735,4.6791,4.668,4.6791,1695900.0
2007-10-03 11:50:00,8.47,8.55,8.46,8.53,4933500.0,4.6791,4.7232,4.6735,4.7122,4933500.0
2007-10-03 12:00:00,8.53,8.54,8.51,8.52,929900.0,4.7122,4.7177,4.7012,4.7067,929900.0
2007-10-03 12:10:00,8.52,8.6,8.52,8.58,1900400.0,4.7067,4.7509,4.7067,4.7398,1900400.0
2007-10-03 12:20:00,8.57,8.58,8.55,8.55,429900.0,4.7343,4.7398,4.7232,4.7232,429900.0
2007-10-03 12:30:00,8.55,8.57,8.55,8.56,422700.0,4.7232,4.7343,4.7232,4.7288,422700.0
2007-10-03 12:40:00,8.57,8.57,8.55,8.55,222000.0,4.7343,4.7343,4.7232,4.7232,222000.0
2007-10-03 12:50:00,8.55,8.56,8.55,8.56,176800.0,4.7232,4.7288,4.7232,4.7288,176800.0
2007-10-03 13:00:00,8.56,8.56,8.55,8.55,159100.0,4.7288,4.7288,4.7232,4.7232,159100.0
2007-10-03 13:10:00,8.55,8.56,8.47,8.47,2252700.0,4.7232,4.7288,4.6791,4.6791,2252700.0
2007-10-03 13:20:00,8.47,8.49,8.46,8.48,483200.0,4.6791,4.6901,4.6735,4.6846,483200.0
2007-10-03 13:30:00,8.48,8.53,8.47,8.52,823900.0,4.6846,4.7122,4.6791,4.7067,823900.0
2007-10-03 13:40:00,8.51,8.53,8.51,8.53,745900.0,4.7012,4.7122,4.7012,4.7122,745900.0
2007-10-03 13:50:00,8.52,8.56,8.52,8.56,1756100.0,4.7067,4.7288,4.7067,4.7288,1756100.0
2007-10-03 14:00:00,8.56,8.56,8.5,8.53,1279200.0,4.7288,4.7288,4.6956,4.7122,1279200.0
2007-10-03 14:10:00,8.52,8.54,8.52,8.54,372700.0,4.7067,4.7177,4.7067,4.7177,372700.0
2007-10-03 14:20:00,8.54,8.54,8.52,8.54,470300.0,4.7177,4.7177,4.7067,4.7177,470300.0
2007-10-03 14:30:00,8.53,8.54,8.48,8.49,1027200.0,4.7122,4.7177,4.6846,4.6901,1027200.0
2007-10-03 14:40:00,8.5,8.5,8.41,8.42,2909100.0,4.6956,4.6956,4.6459,4.6514,2909100.0
2007-10-03 14:50:00,8.42,8.44,8.38,8.43,2176900.0,4.6514,4.6625,4.6293,4.657,2176900.0
2007-10-03 15:00:00,8.43,8.44,8.41,8.43,793200.0,4.657,4.6625,4.6459,4.657,793200.0
2007-10-03 15:10:00,8.43,8.45,8.43,8.44,641600.0,4.657,4.668,4.657,4.6625,641600.0
2007-10-03 15:20:00,8.44,8.45,8.43,8.43,1174400.0,4.6625,4.668,4.657,4.657,1174400.0
2007-10-03 15:30:00,8.43,8.44,8.42,8.42,684600.0,4.657,4.6625,4.6514,4.6514,684600.0
2007-10-03 15:40:00,8.43,8.43,8.38,8.38,1360900.0,4.657,4.657,4.6293,4.6293,1360900.0
2007-10-03 15:50:00,8.39,8.42,8.38,8.42,1461100.0,4.6349,4.6514,4.6293,4.6514,1461100.0
2007-10-04 09:30:00,8.47,8.51,8.46,8.49,767100.0,4.6791,4.7012,4.6735,4.6901,767100.0
2007-10-04 09:40:00,8.49,8.5,8.4,8.41,1499800.0,4.6901,4.6956,4.6404,4.6459,1499800.0
2007-10-04 09:50:00,8.4,8.41,8.34,8.34,4057500.0,4.6404,4.6459,4.6072,4.6072,4057500.0
2007-10-04 10:00:00,8.35,8.35,8.3,8.3,4247100.0,4.6128,4.6128,4.5851,4.5851,4247100.0
2007-10-04 10:10:00,8.3,8.39,8.3,8.34,1825700.0,4.5851,4.6349,4.5851,4.6072,1825700.0
2007-10-04 10:20:00,8.35,8.35,8.32,8.33,1108100.0,4.6128,4.6128,4.5962,4.6017,1108100.0
2007-10-04 10:30:00,8.33,8.38,8.33,8.37,622800.0,4.6017,4.6293,4.6017,4.6238,622800.0
2007-10-04 10:40:00,8.38,8.39,8.36,8.39,344600.0,4.6293,4.6349,4.6183,4.6349,344600.0
2007-10-04 10:50:00,8.38,8.42,8.37,8.39,625400.0,4.6293,4.6514,4.6238,4.6349,625400.0
2007-10-04 11:00:00,8.4,8.4,8.39,8.39,629000.0,4.6404,4.6404,4.6349,4.6349,629000.0
2007-10-04 11:10:00,8.39,8.4,8.36,8.37,716100.0,4.6349,4.6404,4.6183,4.6238,716100.0
2007-10-04 11:20:00,8.37,8.38,8.33,8.33,644500.0,4.6238,4.6293,4.6017,4.6017,644500.0
2007-10-04 11:30:00,8.33,8.35,8.32,8.34,474500.0,4.6017,4.6128,4.5962,4.6072,474500.0
2007-10-04 11:40:00,8.33,8.34,8.31,8.32,777700.0,4.6017,4.6072,4.5907,4.5962,777700.0
2007-10-04 11:50:00,8.32,8.33,8.3,8.32,849700.0,4.5962,4.6017,4.5851,4.5962,849700.0
2007-10-04 12:00:00,8.31,8.33,8.31,8.33,502900.0,4.5907,4.6017,4.5907,4.6017,502900.0
2007-10-04 12:10:00,8.32,8.33,8.32,8.32,1309100.0,4.5962,4.6017,4.5962,4.5962,1309100.0
2007-10-04 12:20:00,8.32,8.33,8.32,8.32,533900.0,4.5962,4.6017,4.5962,4.5962,533900.0
2007-10-04 12:30:00,8.32,8.33,8.31,8.32,348200.0,4.5962,4.6017,4.5907,4.5962,348200.0
2007-10-04 12:40:00,8.32,8.33,8.31,8.33,311000.0,4.5962,4.6017,4.5907,4.6017,311000.0
2007-10-04 12:50:00,8.32,8.33,8.31,8.31,490100.0,4.5962,4.6017,4.5907,4.5907,490100.0
2007-10-04 13:00:00,8.31,8.34,8.28,8.28,1114500.0,4.5907,4.6072,4.5741,4.5741,1114500.0
2007-10-04 13:10:00,8.29,8.29,8.28,8.28,345300.0,4.5796,4.5796,4.5741,4.5741,345300.0
2007-10-04 13:20:00,8.28,8.31,8.26,8.3,1004500.0,4.5741,4.5907,4.563,4.5851,1004500.0
2007-10-04 13:30:00,8.3,8.31,8.28,8.28,598700.0,4.5851,4.5907,4.5741,4.5741,598700.0
2007-10-04 13:40:00,8.28,8.29,8.26,8.26,405700.0,4.5741,4.5796,4.563,4.563,405700.0
2007-10-04 13:50:00,8.27,8.27,8.25,8.26,766300.0,4.5686,4.5686,4.5575,4.563,766300.0
2007-10-04 14:00:00,8.27,8.28,8.25,8.26,559800.0,4.5686,4.5741,4.5575,4.563,559800.0
2007-10-04 14:10:00,8.26,8.28,8.25,8.25,448700.0,4.563,4.5741,4.5575,4.5575,448700.0
2007-10-04 14:20:00,8.25,8.27,8.23,8.26,1702800.0,4.5575,4.5686,4.5465,4.563,1702800.0
2007-10-04 14:30:00,8.26,8.29,8.24,8.28,924900.0,4.563,4.5796,4.552,4.5741,924900.0
2007-10-04 14:40:00,8.28,8.29,8.26,8.27,1275200.0,4.5741,4.5796,4.563,4.5686,1275200.0
2007-10-04 14:50:00,8.27,8.28,8.26,8.26,340400.0,4.5686,4.5741,4.563,4.563,340400.0
2007-10-04 15:00:00,8.26,8.27,8.26,8.26,219700.0,4.563,4.5686,4.563,4.563,219700.0
2007-10-04 15:10:00,8.26,8.27,8.26,8.26,350600.0,4.563,4.5686,4.563,4.563,350600.0
2007-10-04 15:20:00,8.26,8.28,8.26,8.27,599200.0,4.563,4.5741,4.563,4.5686,599200.0
2007-10-04 15:30:00,8.27,8.29,8.27,8.29,879000.0,4.5686,4.5796,4.5686,4.5796,879000.0
2007-10-04 15:40:00,8.28,8.29,8.26,8.27,1318000.0,4.5741,4.5796,4.563,4.5686,1318000.0
2007-10-04 15:50:00,8.27,8.28,8.26,8.27,2137500.0,4.5686,4.5741,4.563,4.5686,2137500.0
2007-10-05 09:30:00,8.38,8.4,8.35,8.37,1490500.0,4.6293,4.6404,4.6128,4.6238,1490500.0
2007-10-05 09:40:00,8.37,8.37,8.34,8.34,760000.0,4.6238,4.6238,4.6072,4.6072,760000.0
2007-10-05 09:50:00,8.34,8.37,8.31,8.36,996000.0,4.6072,4.6238,4.5907,4.6183,996000.0
2007-10-05 10:00:00,8.36,8.37,8.34,8.36,756400.0,4.6183,4.6238,4.6072,4.6183,756400.0
2007-10-05 10:10:00,8.37,8.38,8.34,8.36,528200.0,4.6238,4.6293,4.6072,4.6183,528200.0
2007-10-05 10:20:00,8.35,8.36,8.3,8.3,1374300.0,4.6128,4.6183,4.5851,4.5851,1374300.0
2007-10-05 10:30:00,8.31,8.31,8.28,8.28,865500.0,4.5907,4.5907,4.5741,4.5741,865500.0
2007-10-05 10:40:00,8.28,8.3,8.27,8.28,828900.0,4.5741,4.5851,4.5686,4.5741,828900.0
2007-10-05 10:50:00,8.28,8.29,8.24,8.25,1989900.0,4.5741,4.5796,4.552,4.5575,1989900.0
2007-10-05 11:00:00,8.25,8.28,8.25,8.26,923100.0,4.5575,4.5741,4.5575,4.563,923100.0
2007-10-05 11:10:00,8.25,8.27,8.24,8.26,901500.0,4.5575,4.5686,4.552,4.563,901500.0
2007-10-05 11:20:00,8.27,8.29,8.26,8.28,983200.0,4.5686,4.5796,4.563,4.5741,983200.0
2007-10-05 11:30:00,8.28,8.3,8.27,8.29,471100.0,4.5741,4.5851,4.5686,4.5796,471100.0
2007-10-05 11:40:00,8.3,8.31,8.28,8.29,1191400.0,4.5851,4.5907,4.5741,4.5796,1191400.0
2007-10-05 11:50:00,8.28,8.38,8.28,8.36,1615300.0,4.5741,4.6293,4.5741,4.6183,1615300.0
2007-10-05 12:00:00,8.35,8.37,8.32,8.34,1194000.0,4.6128,4.6238,4.5962,4.6072,1194000.0
2007-10-05 12:10:00,8.34,8.35,8.32,8.33,1059300.0,4.6072,4.6128,4.5962,4.6017,1059300.0
2007-10-05 12:20:00,8.33,8.33,8.32,8.33,343700.0,4.6017,4.6017,4.5962,4.6017,343700.0
2007-10-05 12:30:00,8.33,8.35,8.31,8.33,539200.0,4.6017,4.6128,4.5907,4.6017,539200.0
2007-10-05 12:40:00,8.34,8.35,8.33,8.34,300100.0,4.6072,4.6128,4.6017,4.6072,300100.0
2007-10-05 12:50:00,8.34,8.36,8.33,8.34,658000.0,4.6072,4.6183,4.6017,4.6072,658000.0
2007-10-05 13:00:00,8.35,8.35,8.33,8.33,344600.0,4.6128,4.6128,4.6017,4.6017,344600.0
2007-10-05 13:10:00,8.34,8.35,8.33,8.34,616300.0,4.6072,4.6128,4.6017,4.6072,616300.0
2007-10-05 13:20:00,8.33,8.34,8.3,8.32,1026100.0,4.6017,4.6072,4.5851,4.5962,1026100.0
2007-10-05 13:30:00,8.32,8.34,8.31,8.33,296300.0,4.5962,4.6072,4.5907,4.6017,296300.0
2007-10-05 13:40:00,8.34,8.34,8.32,8.32,478200.0,4.6072,4.6072,4.5962,4.5962,478200.0
2007-10-05 13:50:00,8.33,8.33,8.31,8.32,413600.0,4.6017,4.6017,4.5907,4.5962,413600.0
2007-10-05 14:00:00,8.32,8.33,8.31,8.33,340900.0,4.5962,4.6017,4.5907,4.6017,340900.0
2007-10-05 14:10:00,8.32,8.33,8.32,8.32,188000.0,4.5962,4.6017,4.5962,4.5962,188000.0
2007-10-05 14:20:00,8.33,8.35,8.32,8.34,717600.0,4.6017,4.6128,4.5962,4.6072,717600.0
2007-10-05 14:30:00,8.35,8.38,8.34,8.37,1156000.0,4.6128,4.6293,4.6072,4.6238,1156000.0
2007-10-05 14:40:00,8.37,8.39,8.36,8.36,1336000.0,4.6238,4.6349,4.6183,4.6183,1336000.0
2007-10-05 14:50:00,8.36,8.38,8.36,8.37,638900.0,4.6183,4.6293,4.6183,4.6238,638900.0
2007-10-05 15:00:00,8.37,8.38,8.36,8.38,592700.0,4.6238,4.6293,4.6183,4.6293,592700.0
2007-10-05 15:10:00,8.37,8.38,8.34,8.35,964900.0,4.6238,4.6293,4.6072,4.6128,964900.0
2007-10-05 15:20:00,8.35,8.36,8.35,8.35,471100.0,4.6128,4.6183,4.6128,4.6128,471100.0
2007-10-05 15:30:00,8.36,8.37,8.35,8.36,955600.0,4.6183,4.6238,4.6128,4.6183,955600.0
2007-10-05 15:40:00,8.36,8.39,8.34,8.36,2390800.0,4.6183,4.6349,4.6072,4.6183,2390800.0
2007-10-05 15:50:00,8.36,8.38,8.35,8.37,1736600.0,4.6183,4.6293,4.6128,4.6238,1736600.0
2007-10-08 09:30:00,8.39,8.39,8.3,8.33,749200.0,4.6349,4.6349,4.5851,4.6017,749200.0
2007-10-08 09:40:00,8.33,8.34,8.31,8.34,385200.0,4.6017,4.6072,4.5907,4.6072,385200.0
2007-10-08 09:50:00,8.33,8.35,8.33,8.35,331500.0,4.6017,4.6128,4.6017,4.6128,331500.0
2007-10-08 10:00:00,8.35,8.35,8.34,8.35,194200.0,4.6128,4.6128,4.6072,4.6128,194200.0
2007-10-08 10:10:00,8.34,8.35,8.34,8.35,467400.0,4.6072,4.6128,4.6072,4.6128,467400.0
2007-10-08 10:20:00,8.34,8.35,8.34,8.35,348100.0,4.6072,4.6128,4.6072,4.6128,348100.0
2007-10-08 10:30:00,8.34,8.35,8.34,8.35,423600.0,4.6072,4.6128,4.6072,4.6128,423600.0
2007-10-08 10:40:00,8.35,8.35,8.34,8.35,83800.0,4.6128,4.6128,4.6072,4.6128,83800.0
2007-10-08 10:50:00,8.35,8.35,8.33,8.33,509500.0,4.6128,4.6128,4.6017,4.6017,509500.0
2007-10-08 11:00:00,8.34,8.34,8.28,8.29,837400.0,4.6072,4.6072,4.5741,4.5796,837400.0
2007-10-08 11:10:00,8.29,8.32,8.28,8.3,548200.0,4.5796,4.5962,4.5741,4.5851,548200.0
2007-10-08 11:20:00,8.3,8.3,8.29,8.29,161700.0,4.5851,4.5851,4.5796,4.5796,161700.0
2007-10-08 11:30:00,8.3,8.3,8.25,8.26,1709400.0,4.5851,4.5851,4.5575,4.563,1709400.0
2007-10-08 11:40:00,8.26,8.27,8.23,8.25,1310600.0,4.563,4.5686,4.5465,4.5575,1310600.0
2007-10-08 11:50:00,8.25,8.25,8.23,8.25,558400.0,4.5575,4.5575,4.5465,4.5575,558400.0
2007-10-08 12:00:00,8.24,8.25,8.21,8.24,1668400.0,4.552,4.5575,4.5354,4.552,1668400.0
2007-10-08 12:10:00,8.24,8.25,8.23,8.25,733400.0,4.552,4.5575,4.5465,4.5575,733400.0
2007-10-08 12:20:00,8.25,8.25,8.23,8.23,223700.0,4.5575,4.5575,4.5465,4.5465,223700.0
2007-10-08 12:30:00,8.23,8.24,8.21,8.22,1141300.0,4.5465,4.552,4.5354,4.5409,1141300.0
2007-10-08 12:40:00,8.22,8.23,8.21,8.22,750300.0,4.5409,4.5465,4.5354,4.5409,750300.0
2007-10-08 12:50:00,8.23,8.24,8.22,8.23,920600.0,4.5465,4.552,4.5409,4.5465,920600.0
2007-10-08 13:00:00,8.23,8.24,8.21,8.23,863700.0,4.5465,4.552,4.5354,4.5465,863700.0
2007-10-08 13:10:00,8.22,8.24,8.22,8.22,398000.0,4.5409,4.552,4.5409,4.5409,398000.0
2007-10-08 13:20:00,8.23,8.23,8.22,8.23,143100.0,4.5465,4.5465,4.5409,4.5465,143100.0
2007-10-08 13:30:00,8.23,8.24,8.22,8.23,285500.0,4.5465,4.552,4.5409,4.5465,285500.0
2007-10-08 13:40:00,8.23,8.24,8.22,8.22,376000.0,4.5465,4.552,4.5409,4.5409,376000.0
2007-10-08 13:50:00,8.22,8.23,8.21,8.22,782600.0,4.5409,4.5465,4.5354,4.5409,782600.0
2007-10-08 14:00:00,8.21,8.22,8.21,8.22,427800.0,4.5354,4.5409,4.5354,4.5409,427800.0
2007-10-08 14:10:00,8.21,8.26,8.21,8.25,1899600.0,4.5354,4.563,4.5354,4.5575,1899600.0
2007-10-08 14:20:00,8.25,8.25,8.24,8.25,266000.0,4.5575,4.5575,4.552,4.5575,266000.0
2007-10-08 14:30:00,8.24,8.26,8.23,8.24,1099200.0,4.552,4.563,4.5465,4.552,1099200.0
2007-10-08 14:40:00,8.24,8.24,8.22,8.22,1531400.0,4.552,4.552,4.5409,4.5409,1531400.0
2007-10-08 14:50:00,8.23,8.23,8.21,8.21,949100.0,4.5465,4.5465,4.5354,4.5354,949100.0
2007-10-08 15:00:00,8.21,8.23,8.21,8.21,1128400.0,4.5354,4.5465,4.5354,4.5354,1128400.0
2007-10-08 15:10:00,8.22,8.22,8.2,8.21,1470100.0,4.5409,4.5409,4.5299,4.5354,1470100.0
2007-10-08 15:20:00,8.21,8.22,8.2,8.21,848600.0,4.5354,4.5409,4.5299,4.5354,848600.0
2007-10-08 15:30:00,8.2,8.21,8.2,8.2,247400.0,4.5299,4.5354,4.5299,4.5299,247400.0
2007-10-08 15:40:00,8.21,8.21,8.2,8.21,888000.0,4.5354,4.5354,4.5299,4.5354,888000.0
2007-10-08 15:50:00,8.2,8.21,8.17,8.19,3012600.0,4.5299,4.5354,4.5133,4.5244,3012600.0
2007-10-09 09:30:00,8.22,8.24,8.19,8.23,1497800.0,4.5409,4.552,4.5244,4.5465,1497800.0
2007-10-09 09:40:00,8.22,8.25,8.22,8.25,746300.0,4.5409,4.5575,4.5409,4.5575,746300.0
2007-10-09 09:50:00,8.25,8.26,8.21,8.22,4894400.0,4.5575,4.563,4.5354,4.5409,4894400.0
2007-10-09 10:00:00,8.22,8.24,8.16,8.17,5430100.0,4.5409,4.552,4.5078,4.5133,5430100.0
2007-10-09 10:10:00,8.17,8.18,8.16,8.17,708700.0,4.5133,4.5189,4.5078,4.5133,708700.0
2007-10-09 10:20:00,8.18,8.18,8.17,8.18,658400.0,4.5189,4.5189,4.5133,4.5189,658400.0
2007-10-09 10:30:00,8.18,8.18,8.16,8.16,2312800.0,4.5189,4.5189,4.5078,4.5078,2312800.0
2007-10-09 10:40:00,8.16,8.18,8.16,8.17,707900.0,4.5078,4.5189,4.5078,4.5133,707900.0
2007-10-09 10:50:00,8.17,8.18,8.17,8.18,165400.0,4.5133,4.5189,4.5133,4.5189,165400.0
2007-10-09 11:00:00,8.18,8.2,8.17,8.19,534900.0,4.5189,4.5299,4.5133,4.5244,534900.0
2007-10-09 11:10:00,8.2,8.2,8.18,8.18,265500.0,4.5299,4.5299,4.5189,4.5189,265500.0
2007-10-09 11:20:00,8.19,8.19,8.17,8.18,457300.0,4.5244,4.5244,4.5133,4.5189,457300.0
2007-10-09 11:30:00,8.17,8.18,8.13,8.14,1054200.0,4.5133,4.5189,4.4912,4.4968,1054200.0
2007-10-09 11:40:00,8.14,8.15,8.13,8.15,703200.0,4.4968,4.5023,4.4912,4.5023,703200.0
2007-10-09 11:50:00,8.14,8.15,8.14,8.15,282800.0,4.4968,4.5023,4.4968,4.5023,282800.0
2007-10-09 12:00:00,8.15,8.18,8.14,8.17,933400.0,4.5023,4.5189,4.4968,4.5133,933400.0
2007-10-09 12:10:00,8.17,8.19,8.16,8.19,829100.0,4.5133,4.5244,4.5078,4.5244,829100.0
2007-10-09 12:20:00,8.19,8.22,8.18,8.2,556900.0,4.5244,4.5409,4.5189,4.5299,556900.0
2007-10-09 12:30:00,8.2,8.22,8.2,8.21,502700.0,4.5299,4.5409,4.5299,4.5354,502700.0
2007-10-09 12:40:00,8.22,8.22,8.2,8.21,694000.0,4.5409,4.5409,4.5299,4.5354,694000.0
2007-10-09 12:50:00,8.21,8.23,8.21,8.22,938200.0,4.5354,4.5465,4.5354,4.5409,938200.0
2007-10-09 13:00:00,8.22,8.24,8.22,8.24,920500.0,4.5409,4.552,4.5409,4.552,920500.0
2007-10-09 13:10:00,8.24,8.24,8.23,8.23,272700.0,4.552,4.552,4.5465,4.5465,272700.0
2007-10-09 13:20:00,8.23,8.24,8.21,8.22,520600.0,4.5465,4.552,4.5354,4.5409,520600.0
2007-10-09 13:30:00,8.21,8.22,8.2,8.22,254400.0,4.5354,4.5409,4.5299,4.5409,254400.0
2007-10-09 13:40:00,8.21,8.22,8.2,8.22,421600.0,4.5354,4.5409,4.5299,4.5409,421600.0
2007-10-09 13:50:00,8.22,8.23,8.21,8.22,287300.0,4.5409,4.5465,4.5354,4.5409,287300.0
2007-10-09 14:00:00,8.22,8.25,8.21,8.23,778400.0,4.5409,4.5575,4.5354,4.5465,778400.0
2007-10-09 14:10:00,8.22,8.24,8.22,8.24,234900.0,4.5409,4.552,4.5409,4.552,234900.0
2007-10-09 14:20:00,8.24,8.24,8.23,8.24,163200.0,4.552,4.552,4.5465,4.552,163200.0
2007-10-09 14:30:00,8.24,8.26,8.23,8.26,559000.0,4.552,4.563,4.5465,4.563,559000.0
2007-10-09 14:40:00,8.26,8.28,8.25,8.27,996100.0,4.563,4.5741,4.5575,4.5686,996100.0
2007-10-09 14:50:00,8.27,8.28,8.25,8.28,646900.0,4.5686,4.5741,4.5575,4.5741,646900.0
2007-10-09 15:00:00,8.27,8.28,8.23,8.25,1187700.0,4.5686,4.5741,4.5465,4.5575,1187700.0
2007-10-09 15:10:00,8.25,8.27,8.24,8.26,830500.0,4.5575,4.5686,4.552,4.563,830500.0
2007-10-09 15:20:00,8.27,8.3,8.26,8.29,1422900.0,4.5686,4.5851,4.563,4.5796,1422900.0
2007-10-09 15:30:00,8.28,8.29,8.26,8.28,1634900.0,4.5741,4.5796,4.563,4.5741,1634900.0
2007-10-09 15:40:00,8.29,8.3,8.28,8.3,1465200.0,4.5796,4.5851,4.5741,4.5851,1465200.0
2007-10-09 15:50:00,8.29,8.32,8.29,8.32,2299300.0,4.5796,4.5962,4.5796,4.5962,2299300.0
2007-10-10 09:30:00,8.31,8.35,8.27,8.35,1153400.0,4.5907,4.6128,4.5686,4.6128,1153400.0
2007-10-10 09:40:00,8.35,8.35,8.31,8.31,703600.0,4.6128,4.6128,4.5907,4.5907,703600.0
2007-10-10 09:50:00,8.31,8.32,8.3,8.31,674800.0,4.5907,4.5962,4.5851,4.5907,674800.0
2007-10-10 10:00:00,8.3,8.32,8.26,8.26,981000.0,4.5851,4.5962,4.563,4.563,981000.0
2007-10-10 10:10:00,8.26,8.27,8.23,8.24,799400.0,4.563,4.5686,4.5465,4.552,799400.0
2007-10-10 10:20:00,8.24,8.3,8.23,8.3,1127900.0,4.552,4.5851,4.5465,4.5851,1127900.0
2007-10-10 10:30:00,8.3,8.31,8.27,8.27,842200.0,4.5851,4.5907,4.5686,4.5686,842200.0
2007-10-10 10:40:00,8.28,8.29,8.25,8.27,502300.0,4.5741,4.5796,4.5575,4.5686,502300.0
2007-10-10 10:50:00,8.27,8.28,8.24,8.25,662300.0,4.5686,4.5741,4.552,4.5575,662300.0
2007-10-10 11:00:00,8.26,8.28,8.25,8.26,490800.0,4.563,4.5741,4.5575,4.563,490800.0
2007-10-10 11:10:00,8.26,8.26,8.25,8.26,130600.0,4.563,4.563,4.5575,4.563,130600.0
2007-10-10 11:20:00,8.26,8.26,8.23,8.25,974100.0,4.563,4.563,4.5465,4.5575,974100.0
2007-10-10 11:30:00,8.25,8.27,8.25,8.26,966900.0,4.5575,4.5686,4.5575,4.563,966900.0
2007-10-10 11:40:00,8.26,8.26,8.25,8.25,147400.0,4.563,4.563,4.5575,4.5575,147400.0
2007-10-10 11:50:00,8.25,8.26,8.24,8.26,801400.0,4.5575,4.563,4.552,4.563,801400.0
2007-10-10 12:00:00,8.25,8.27,8.24,8.25,711400.0,4.5575,4.5686,4.552,4.5575,711400.0
2007-10-10 12:10:00,8.26,8.26,8.25,8.25,435500.0,4.563,4.563,4.5575,4.5575,435500.0
2007-10-10 12:20:00,8.25,8.26,8.24,8.24,505500.0,4.5575,4.563,4.552,4.552,505500.0
2007-10-10 12:30:00,8.24,8.26,8.24,8.24,762800.0,4.552,4.563,4.552,4.552,762800.0
2007-10-10 12:40:00,8.25,8.26,8.24,8.25,233100.0,4.5575,4.563,4.552,4.5575,233100.0
2007-10-10 12:50:00,8.25,8.26,8.24,8.24,837500.0,4.5575,4.563,4.552,4.552,837500.0
2007-10-10 13:00:00,8.25,8.26,8.22,8.23,736500.0,4.5575,4.563,4.5409,4.5465,736500.0
2007-10-10 13:10:00,8.24,8.24,8.22,8.23,621100.0,4.552,4.552,4.5409,4.5465,621100.0
2007-10-10 13:20:00,8.23,8.24,8.22,8.23,791500.0,4.5465,4.552,4.5409,4.5465,791500.0
2007-10-10 13:30:00,8.23,8.24,8.22,8.24,238300.0,4.5465,4.552,4.5409,4.552,238300.0
2007-10-10 13:40:00,8.24,8.25,8.23,8.24,770800.0,4.552,4.5575,4.5465,4.552,770800.0
2007-10-10 13:50:00,8.24,8.25,8.24,8.25,203200.0,4.552,4.5575,4.552,4.5575,203200.0
2007-10-10 14:00:00,8.24,8.25,8.23,8.24,186400.0,4.552,4.5575,4.5465,4.552,186400.0
2007-10-10 14:10:00,8.23,8.24,8.23,8.24,72600.0,4.5465,4.552,4.5465,4.552,72600.0
2007-10-10 14:20:00,8.24,8.24,8.23,8.24,323700.0,4.552,4.552,4.5465,4.552,323700.0
2007-10-10 14:30:00,8.24,8.25,8.23,8.23,321600.0,4.552,4.5575,4.5465,4.5465,321600.0
2007-10-10 14:40:00,8.24,8.26,8.23,8.25,828800.0,4.552,4.563,4.5465,4.5575,828800.0
2007-10-10 14:50:00,8.25,8.26,8.24,8.26,583900.0,4.5575,4.563,4.552,4.563,583900.0
2007-10-10 15:00:00,8.26,8.29,8.24,8.25,1802400.0,4.563,4.5796,4.552,4.5575,1802400.0
2007-10-10 15:10:00,8.26,8.26,8.24,8.26,1618300.0,4.563,4.563,4.552,4.563,1618300.0
2007-10-10 15:20:00,8.25,8.27,8.23,8.23,2070900.0,4.5575,4.5686,4.5465,4.5465,2070900.0
2007-10-10 15:30:00,8.24,8.25,8.23,8.23,1484900.0,4.552,4.5575,4.5465,4.5465,1484900.0
2007-10-10 15:40:00,8.23,8.25,8.23,8.23,2474800.0,4.5465,4.5575,4.5465,4.5465,2474800.0
2007-10-10 15:50:00,8.23,8.24,8.19,8.22,3384800.0,4.5465,4.552,4.5244,4.5409,3384800.0
2007-10-11 09:30:00,8.32,8.4,8.31,8.4,2562100.0,4.5962,4.6404,4.5907,4.6404,2562100.0
2007-10-11 09:40:00,8.4,8.55,8.39,8.54,5425200.0,4.6404,4.7232,4.6349,4.7177,5425200.0
2007-10-11 09:50:00,8.53,8.62,8.52,8.6,6369200.0,4.7122,4.7619,4.7067,4.7509,6369200.0
2007-10-11 10:00:00,8.6,8.73,8.6,8.71,6657400.0,4.7509,4.8227,4.7509,4.8116,6657400.0
2007-10-11 10:10:00,8.7,8.74,8.64,8.65,3136300.0,4.8061,4.8282,4.773,4.7785,3136300.0
2007-10-11 10:20:00,8.66,8.66,8.6,8.61,3682000.0,4.784,4.784,4.7509,4.7564,3682000.0
2007-10-11 10:30:00,8.6,8.67,8.6,8.64,1966800.0,4.7509,4.7895,4.7509,4.773,1966800.0
2007-10-11 10:40:00,8.64,8.7,8.64,8.65,1536100.0,4.773,4.8061,4.773,4.7785,1536100.0
2007-10-11 10:50:00,8.65,8.68,8.6,8.67,2160300.0,4.7785,4.7951,4.7509,4.7895,2160300.0
2007-10-11 11:00:00,8.67,8.7,8.66,8.68,1719900.0,4.7895,4.8061,4.784,4.7951,1719900.0
2007-10-11 11:10:00,8.69,8.69,8.65,8.68,956000.0,4.8006,4.8006,4.7785,4.7951,956000.0
2007-10-11 11:20:00,8.68,8.69,8.67,8.67,1430100.0,4.7951,4.8006,4.7895,4.7895,1430100.0
2007-10-11 11:30:00,8.67,8.72,8.65,8.71,1822600.0,4.7895,4.8172,4.7785,4.8116,1822600.0
2007-10-11 11:40:00,8.72,8.75,8.7,8.74,2134700.0,4.8172,4.8337,4.8061,4.8282,2134700.0
2007-10-11 11:50:00,8.74,8.8,8.73,8.78,2253600.0,4.8282,4.8614,4.8227,4.8503,2253600.0
2007-10-11 12:00:00,8.78,8.8,8.75,8.75,2857700.0,4.8503,4.8614,4.8337,4.8337,2857700.0
2007-10-11 12:10:00,8.75,8.78,8.73,8.77,1258000.0,4.8337,4.8503,4.8227,4.8448,1258000.0
2007-10-11 12:20:00,8.77,8.81,8.71,8.79,2700100.0,4.8448,4.8669,4.8116,4.8558,2700100.0
2007-10-11 12:30:00,8.8,8.81,8.78,8.79,1356500.0,4.8614,4.8669,4.8503,4.8558,1356500.0
2007-10-11 12:40:00,8.78,8.81,8.77,8.79,1814800.0,4.8503,4.8669,4.8448,4.8558,1814800.0
2007-10-11 12:50:00,8.8,8.8,8.76,8.77,1435300.0,4.8614,4.8614,4.8393,4.8448,1435300.0
2007-10-11 13:00:00,8.77,8.79,8.75,8.79,1368000.0,4.8448,4.8558,4.8337,4.8558,1368000.0
2007-10-11 13:10:00,8.79,8.81,8.78,8.8,1627600.0,4.8558,4.8669,4.8503,4.8614,1627600.0
2007-10-11 13:20:00,8.81,8.81,8.78,8.8,711700.0,4.8669,4.8669,4.8503,4.8614,711700.0
2007-10-11 13:30:00,8.8,8.81,8.78,8.79,964800.0,4.8614,4.8669,4.8503,4.8558,964800.0
2007-10-11 13:40:00,8.79,8.81,8.79,8.8,738700.0,4.8558,4.8669,4.8558,4.8614,738700.0
2007-10-11 13:50:00,8.8,8.81,8.78,8.81,1300800.0,4.8614,4.8669,4.8503,4.8669,1300800.0
2007-10-11 14:00:00,8.8,8.81,8.78,8.79,1745800.0,4.8614,4.8669,4.8503,4.8558,1745800.0
2007-10-11 14:10:00,8.79,8.8,8.62,8.71,3651200.0,4.8558,4.8614,4.7619,4.8116,3651200.0
2007-10-11 14:20:00,8.7,8.72,8.64,8.69,1793600.0,4.8061,4.8172,4.773,4.8006,1793600.0
2007-10-11 14:30:00,8.69,8.7,8.64,8.67,2113500.0,4.8006,4.8061,4.773,4.7895,2113500.0
2007-10-11 14:40:00,8.67,8.74,8.67,8.72,1215100.0,4.7895,4.8282,4.7895,4.8172,1215100.0
2007-10-11 14:50:00,8.72,8.75,8.66,8.74,1336700.0,4.8172,4.8337,4.784,4.8282,1336700.0
2007-10-11 15:00:00,8.74,8.77,8.7,8.71,1467000.0,4.8282,4.8448,4.8061,4.8116,1467000.0
2007-10-11 15:10:00,8.7,8.74,8.67,8.72,1974900.0,4.8061,4.8282,4.7895,4.8172,1974900.0
2007-10-11 15:20:00,8.72,8.73,8.69,8.7,2534300.0,4.8172,4.8227,4.8006,4.8061,2534300.0
2007-10-11 15:30:00,8.71,8.75,8.69,8.73,1599000.0,4.8116,4.8337,4.8006,4.8227,1599000.0
2007-10-11 15:40:00,8.73,8.75,8.72,8.75,1866500.0,4.8227,4.8337,4.8172,4.8337,1866500.0
2007-10-11 15:50:00,8.75,8.81,8.74,8.78,3179800.0,4.8337,4.8669,4.8282,4.8503,3179800.0
2007-10-12 09:30:00,8.81,8.99,8.81,8.98,4623400.0,4.8669,4.9663,4.8669,4.9608,4623400.0
2007-10-12 09:40:00,8.98,8.99,8.94,8.95,2695600.0,4.9608,4.9663,4.9387,4.9442,2695600.0
2007-10-12 09:50:00,8.96,8.97,8.94,8.96,3051200.0,4.9497,4.9553,4.9387,4.9497,3051200.0
2007-10-12 10:00:00,8.96,8.97,8.92,8.94,2338000.0,4.9497,4.9553,4.9276,4.9387,2338000.0
2007-10-12 10:10:00,8.95,8.96,8.9,8.9,1563100.0,4.9442,4.9497,4.9166,4.9166,1563100.0
2007-10-12 10:20:00,8.9,8.95,8.9,8.93,1486700.0,4.9166,4.9442,4.9166,4.9332,1486700.0
2007-10-12 10:30:00,8.94,8.94,8.9,8.91,2063300.0,4.9387,4.9387,4.9166,4.9221,2063300.0
2007-10-12 10:40:00,8.91,8.95,8.9,8.94,1775100.0,4.9221,4.9442,4.9166,4.9387,1775100.0
2007-10-12 10:50:00,8.94,8.95,8.92,8.93,1059200.0,4.9387,4.9442,4.9276,4.9332,1059200.0
2007-10-12 11:00:00,8.94,8.96,8.92,8.92,1176800.0,4.9387,4.9497,4.9276,4.9276,1176800.0
2007-10-12 11:10:00,8.92,8.94,8.91,8.94,1121000.0,4.9276,4.9387,4.9221,4.9387,1121000.0
2007-10-12 11:20:00,8.93,8.98,8.93,8.96,1433600.0,4.9332,4.9608,4.9332,4.9497,1433600.0
2007-10-12 11:30:00,8.95,8.99,8.95,8.98,2303200.0,4.9442,4.9663,4.9442,4.9608,2303200.0
2007-10-12 11:40:00,8.98,8.99,8.94,8.97,1073600.0,4.9608,4.9663,4.9387,4.9553,1073600.0
2007-10-12 11:50:00,8.97,8.99,8.92,8.93,2341900.0,4.9553,4.9663,4.9276,4.9332,2341900.0
2007-10-12 12:00:00,8.93,8.96,8.93,8.93,874100.0,4.9332,4.9497,4.9332,4.9332,874100.0
2007-10-12 12:10:00,8.94,8.94,8.92,8.94,874900.0,4.9387,4.9387,4.9276,4.9387,874900.0
2007-10-12 12:20:00,8.94,8.97,8.94,8.96,775100.0,4.9387,4.9553,4.9387,4.9497,775100.0
2007-10-12 12:30:00,8.96,8.97,8.94,8.97,1140100.0,4.9497,4.9553,4.9387,4.9553,1140100.0
2007-10-12 12:40:00,8.96,8.98,8.95,8.98,783600.0,4.9497,4.9608,4.9442,4.9608,783600.0
2007-10-12 12:50:00,8.98,8.99,8.97,8.98,1202500.0,4.9608,4.9663,4.9553,4.9608,1202500.0
2007-10-12 13:00:00,8.98,8.99,8.95,8.98,1243400.0,4.9608,4.9663,4.9442,4.9608,1243400.0
2007-10-12 13:10:00,8.98,8.98,8.95,8.95,1162700.0,4.9608,4.9608,4.9442,4.9442,1162700.0
2007-10-12 13:20:00,8.95,8.99,8.94,8.98,2837900.0,4.9442,4.9663,4.9387,4.9608,2837900.0
2007-10-12 13:30:00,8.98,8.99,8.97,8.98,757000.0,4.9608,4.9663,4.9553,4.9608,757000.0
2007-10-12 13:40:00,8.98,8.98,8.97,8.97,469900.0,4.9608,4.9608,4.9553,4.9553,469900.0
2007-10-12 13:50:00,8.97,8.98,8.96,8.96,563700.0,4.9553,4.9608,4.9497,4.9497,563700.0
2007-10-12 14:00:00,8.97,9.0,8.96,8.99,1367700.0,4.9553,4.9718,4.9497,4.9663,1367700.0
2007-10-12 14:10:00,8.99,9.03,8.98,9.02,4899400.0,4.9663,4.9884,4.9608,4.9829,4899400.0
2007-10-12 14:20:00,9.02,9.06,9.01,9.04,2416000.0,4.9829,5.005,4.9774,4.9939,2416000.0
2007-10-12 14:30:00,9.03,9.05,9.0,9.04,1864400.0,4.9884,4.9995,4.9718,4.9939,1864400.0
2007-10-12 14:40:00,9.04,9.14,9.03,9.14,3791500.0,4.9939,5.0492,4.9884,5.0492,3791500.0
2007-10-12 14:50:00,9.13,9.15,9.11,9.11,2343600.0,5.0437,5.0547,5.0326,5.0326,2343600.0
2007-10-12 15:00:00,9.12,9.14,9.1,9.13,2466400.0,5.0381,5.0492,5.0271,5.0437,2466400.0
2007-10-12 15:10:00,9.14,9.24,9.13,9.23,6041300.0,5.0492,5.1044,5.0437,5.0989,6041300.0
2007-10-12 15:20:00,9.23,9.24,9.19,9.21,3994600.0,5.0989,5.1044,5.0768,5.0879,3994600.0
2007-10-12 15:30:00,9.21,9.23,9.13,9.16,3926700.0,5.0879,5.0989,5.0437,5.0602,3926700.0
2007-10-12 15:40:00,9.17,9.17,9.12,9.13,3194800.0,5.0658,5.0658,5.0381,5.0437,3194800.0
2007-10-12 15:50:00,9.14,9.22,9.11,9.21,6102500.0,5.0492,5.0934,5.0326,5.0879,6102500.0
2007-10-15 09:30:00,9.2,9.2,9.14,9.14,3873400.0,5.0823,5.0823,5.0492,5.0492,3873400.0
2007-10-15 09:40:00,9.14,9.19,9.14,9.17,2127900.0,5.0492,5.0768,5.0492,5.0658,2127900.0
2007-10-15 09:50:00,9.16,9.18,9.07,9.11,2834100.0,5.0602,5.0713,5.0105,5.0326,2834100.0
2007-10-15 10:00:00,9.11,9.11,9.01,9.03,2053400.0,5.0326,5.0326,4.9774,4.9884,2053400.0
2007-10-15 10:10:00,9.03,9.05,8.99,9.01,1805700.0,4.9884,4.9995,4.9663,4.9774,1805700.0
2007-10-15 10:20:00,9.02,9.16,9.01,9.04,1137400.0,4.9829,5.0602,4.9774,4.9939,1137400.0
2007-10-15 10:30:00,9.04,9.13,9.04,9.08,1837400.0,4.9939,5.0437,4.9939,5.016,1837400.0
2007-10-15 10:40:00,9.08,9.09,9.05,9.06,1256700.0,5.016,5.0216,4.9995,5.005,1256700.0
2007-10-15 10:50:00,9.05,9.07,9.03,9.04,1175200.0,4.9995,5.0105,4.9884,4.9939,1175200.0
2007-10-15 11:00:00,9.05,9.07,8.99,9.01,2397500.0,4.9995,5.0105,4.9663,4.9774,2397500.0
2007-10-15 11:10:00,9.0,9.02,8.99,8.99,848800.0,4.9718,4.9829,4.9663,4.9663,848800.0
2007-10-15 11:20:00,9.0,9.03,8.98,9.01,1904500.0,4.9718,4.9884,4.9608,4.9774,1904500.0
2007-10-15 11:30:00,9.01,9.05,8.99,9.04,1510500.0,4.9774,4.9995,4.9663,4.9939,1510500.0
2007-10-15 11:40:00,9.05,9.05,9.0,9.01,897200.0,4.9995,4.9995,4.9718,4.9774,897200.0
2007-10-15 11:50:00,9.01,9.05,8.99,9.02,934900.0,4.9774,4.9995,4.9663,4.9829,934900.0
2007-10-15 12:00:00,9.02,9.03,9.01,9.02,595500.0,4.9829,4.9884,4.9774,4.9829,595500.0
2007-10-15 12:10:00,9.02,9.06,9.01,9.05,1179900.0,4.9829,5.005,4.9774,4.9995,1179900.0
2007-10-15 12:20:00,9.05,9.06,9.04,9.05,518700.0,4.9995,5.005,4.9939,4.9995,518700.0
2007-10-15 12:30:00,9.04,9.05,9.01,9.01,1244700.0,4.9939,4.9995,4.9774,4.9774,1244700.0
2007-10-15 12:40:00,9.02,9.02,9.0,9.01,1507700.0,4.9829,4.9829,4.9718,4.9774,1507700.0
2007-10-15 12:50:00,9.01,9.04,9.0,9.02,840900.0,4.9774,4.9939,4.9718,4.9829,840900.0
2007-10-15 13:00:00,9.03,9.03,9.01,9.03,700800.0,4.9884,4.9884,4.9774,4.9884,700800.0
2007-10-15 13:10:00,9.02,9.04,9.01,9.03,637200.0,4.9829,4.9939,4.9774,4.9884,637200.0
2007-10-15 13:20:00,9.02,9.04,9.02,9.03,571200.0,4.9829,4.9939,4.9829,4.9884,571200.0
2007-10-15 13:30:00,9.04,9.06,9.03,9.04,861200.0,4.9939,5.005,4.9884,4.9939,861200.0
2007-10-15 13:40:00,9.04,9.06,9.04,9.05,612800.0,4.9939,5.005,4.9939,4.9995,612800.0
2007-10-15 13:50:00,9.05,9.05,9.03,9.05,756000.0,4.9995,4.9995,4.9884,4.9995,756000.0
2007-10-15 14:00:00,9.05,9.05,9.01,9.01,903900.0,4.9995,4.9995,4.9774,4.9774,903900.0
2007-10-15 14:10:00,9.01,9.03,9.01,9.01,531800.0,4.9774,4.9884,4.9774,4.9774,531800.0
2007-10-15 14:20:00,9.01,9.02,9.0,9.01,743100.0,4.9774,4.9829,4.9718,4.9774,743100.0
2007-10-15 14:30:00,9.01,9.02,9.0,9.01,408200.0,4.9774,4.9829,4.9718,4.9774,408200.0
2007-10-15 14:40:00,9.01,9.02,9.01,9.02,267700.0,4.9774,4.9829,4.9774,4.9829,267700.0
2007-10-15 14:50:00,9.02,9.02,9.0,9.01,293200.0,4.9829,4.9829,4.9718,4.9774,293200.0
2007-10-15 15:00:00,9.0,9.03,9.0,9.02,1033000.0,4.9718,4.9884,4.9718,4.9829,1033000.0
2007-10-15 15:10:00,9.02,9.03,8.98,8.99,1388100.0,4.9829,4.9884,4.9608,4.9663,1388100.0
2007-10-15 15:20:00,9.0,9.01,8.96,8.99,2020200.0,4.9718,4.9774,4.9497,4.9663,2020200.0
2007-10-15 15:30:00,9.0,9.03,8.99,9.0,1434300.0,4.9718,4.9884,4.9663,4.9718,1434300.0
2007-10-15 15:40:00,9.0,9.02,8.98,9.0,1361100.0,4.9718,4.9829,4.9608,4.9718,1361100.0
2007-10-15 15:50:00,9.0,9.01,8.98,8.99,1656000.0,4.9718,4.9774,4.9608,4.9663,1656000.0
2007-10-16 09:30:00,8.9,9.0,8.9,9.0,2021900.0,4.9166,4.9718,4.9166,4.9718,2021900.0
2007-10-16 09:40:00,9.0,9.04,8.96,9.02,2617600.0,4.9718,4.9939,4.9497,4.9829,2617600.0
2007-10-16 09:50:00,9.02,9.12,9.01,9.11,2301700.0,4.9829,5.0381,4.9774,5.0326,2301700.0
2007-10-16 10:00:00,9.11,9.11,9.05,9.05,1336200.0,5.0326,5.0326,4.9995,4.9995,1336200.0
2007-10-16 10:10:00,9.05,9.06,8.98,8.98,1461000.0,4.9995,5.005,4.9608,4.9608,1461000.0
2007-10-16 10:20:00,8.99,9.03,8.97,9.02,1739000.0,4.9663,4.9884,4.9553,4.9829,1739000.0
2007-10-16 10:30:00,9.02,9.03,9.0,9.01,1600800.0,4.9829,4.9884,4.9718,4.9774,1600800.0
2007-10-16 10:40:00,9.0,9.02,8.99,9.0,1082000.0,4.9718,4.9829,4.9663,4.9718,1082000.0
2007-10-16 10:50:00,8.99,9.0,8.94,8.97,1343900.0,4.9663,4.9718,4.9387,4.9553,1343900.0
2007-10-16 11:00:00,8.97,9.0,8.92,8.94,1671700.0,4.9553,4.9718,4.9276,4.9387,1671700.0
2007-10-16 11:10:00,8.94,8.96,8.93,8.94,958800.0,4.9387,4.9497,4.9332,4.9387,958800.0
2007-10-16 11:20:00,8.94,8.96,8.93,8.94,846700.0,4.9387,4.9497,4.9332,4.9387,846700.0
2007-10-16 11:30:00,8.94,8.97,8.94,8.95,1001300.0,4.9387,4.9553,4.9387,4.9442,1001300.0
2007-10-16 11:40:00,8.95,8.97,8.94,8.94,1020600.0,4.9442,4.9553,4.9387,4.9387,1020600.0
2007-10-16 11:50:00,8.94,8.95,8.91,8.93,801800.0,4.9387,4.9442,4.9221,4.9332,801800.0
2007-10-16 12:00:00,8.93,8.95,8.92,8.94,739300.0,4.9332,4.9442,4.9276,4.9387,739300.0
2007-10-16 12:10:00,8.93,8.94,8.9,8.91,742400.0,4.9332,4.9387,4.9166,4.9221,742400.0
2007-10-16 12:20:00,8.9,8.94,8.9,8.93,3572600.0,4.9166,4.9387,4.9166,4.9332,3572600.0
2007-10-16 12:30:00,8.93,8.94,8.92,8.93,772200.0,4.9332,4.9387,4.9276,4.9332,772200.0
2007-10-16 12:40:00,8.93,8.94,8.92,8.93,340100.0,4.9332,4.9387,4.9276,4.9332,340100.0
2007-10-16 12:50:00,8.93,8.93,8.92,8.92,277000.0,4.9332,4.9332,4.9276,4.9276,277000.0
2007-10-16 13:00:00,8.92,8.92,8.85,8.86,1764800.0,4.9276,4.9276,4.889,4.8945,1764800.0
2007-10-16 13:10:00,8.87,8.88,8.83,8.85,1115800.0,4.9,4.9056,4.8779,4.889,1115800.0
2007-10-16 13:20:00,8.84,8.87,8.84,8.86,731600.0,4.8835,4.9,4.8835,4.8945,731600.0
2007-10-16 13:30:00,8.86,8.87,8.86,8.86,178400.0,4.8945,4.9,4.8945,4.8945,178400.0
2007-10-16 13:40:00,8.86,8.87,8.84,8.87,947600.0,4.8945,4.9,4.8835,4.9,947600.0
2007-10-16 13:50:00,8.87,8.9,8.85,8.89,992300.0,4.9,4.9166,4.889,4.9111,992300.0
2007-10-16 14:00:00,8.9,8.9,8.88,8.89,627900.0,4.9166,4.9166,4.9056,4.9111,627900.0
2007-10-16 14:10:00,8.89,8.89,8.85,8.85,1324200.0,4.9111,4.9111,4.889,4.889,1324200.0
2007-10-16 14:20:00,8.85,8.86,8.83,8.84,989200.0,4.889,4.8945,4.8779,4.8835,989200.0
2007-10-16 14:30:00,8.84,8.85,8.8,8.81,1479300.0,4.8835,4.889,4.8614,4.8669,1479300.0
2007-10-16 14:40:00,8.82,8.84,8.81,8.84,708400.0,4.8724,4.8835,4.8669,4.8835,708400.0
2007-10-16 14:50:00,8.84,8.84,8.82,8.83,371100.0,4.8835,4.8835,4.8724,4.8779,371100.0
2007-10-16 15:00:00,8.82,8.83,8.78,8.79,1478800.0,4.8724,4.8779,4.8503,4.8558,1478800.0
2007-10-16 15:10:00,8.78,8.79,8.75,8.77,1530800.0,4.8503,4.8558,4.8337,4.8448,1530800.0
2007-10-16 15:20:00,8.77,8.81,8.76,8.8,1310600.0,4.8448,4.8669,4.8393,4.8614,1310600.0
2007-10-16 15:30:00,8.8,8.85,8.78,8.84,1043600.0,4.8614,4.889,4.8503,4.8835,1043600.0
2007-10-16 15:40:00,8.84,8.85,8.81,8.83,911100.0,4.8835,4.889,4.8669,4.8779,911100.0
2007-10-16 15:50:00,8.83,8.84,8.77,8.78,2761100.0,4.8779,4.8835,4.8448,4.8503,2761100.0
2007-10-17 09:30:00,8.92,8.95,8.85,8.86,1455900.0,4.9276,4.9442,4.889,4.8945,1455900.0
2007-10-17 09:40:00,8.86,8.86,8.79,8.81,1489300.0,4.8945,4.8945,4.8558,4.8669,1489300.0
2007-10-17 09:50:00,8.82,8.82,8.75,8.77,1663500.0,4.8724,4.8724,4.8337,4.8448,1663500.0
2007-10-17 10:00:00,8.76,8.78,8.75,8.77,1160300.0,4.8393,4.8503,4.8337,4.8448,1160300.0
2007-10-17 10:10:00,8.77,8.78,8.74,8.76,1094500.0,4.8448,4.8503,4.8282,4.8393,1094500.0
2007-10-17 10:20:00,8.77,8.78,8.69,8.69,2046200.0,4.8448,4.8503,4.8006,4.8006,2046200.0
2007-10-17 10:30:00,8.69,8.71,8.65,8.67,1665200.0,4.8006,4.8116,4.7785,4.7895,1665200.0
2007-10-17 10:40:00,8.67,8.68,8.65,8.66,1203400.0,4.7895,4.7951,4.7785,4.784,1203400.0
2007-10-17 10:50:00,8.67,8.69,8.66,8.68,1013900.0,4.7895,4.8006,4.784,4.7951,1013900.0
2007-10-17 11:00:00,8.68,8.7,8.66,8.69,898100.0,4.7951,4.8061,4.784,4.8006,898100.0
2007-10-17 11:10:00,8.68,8.73,8.68,8.72,901200.0,4.7951,4.8227,4.7951,4.8172,901200.0
2007-10-17 11:20:00,8.72,8.72,8.71,8.72,594500.0,4.8172,4.8172,4.8116,4.8172,594500.0
2007-10-17 11:30:00,8.72,8.72,8.69,8.71,779500.0,4.8172,4.8172,4.8006,4.8116,779500.0
2007-10-17 11:40:00,8.72,8.74,8.7,8.74,437500.0,4.8172,4.8282,4.8061,4.8282,437500.0
2007-10-17 11:50:00,8.74,8.75,8.73,8.75,390800.0,4.8282,4.8337,4.8227,4.8337,390800.0
2007-10-17 12:00:00,8.75,8.75,8.74,8.75,213200.0,4.8337,4.8337,4.8282,4.8337,213200.0
2007-10-17 12:10:00,8.75,8.75,8.73,8.75,680500.0,4.8337,4.8337,4.8227,4.8337,680500.0
2007-10-17 12:20:00,8.75,8.75,8.7,8.7,649500.0,4.8337,4.8337,4.8061,4.8061,649500.0
2007-10-17 12:30:00,8.71,8.73,8.7,8.71,475700.0,4.8116,4.8227,4.8061,4.8116,475700.0
2007-10-17 12:40:00,8.72,8.75,8.71,8.74,1113300.0,4.8172,4.8337,4.8116,4.8282,1113300.0
2007-10-17 12:50:00,8.75,8.75,8.71,8.74,594600.0,4.8337,4.8337,4.8116,4.8282,594600.0
2007-10-17 13:00:00,8.73,8.74,8.68,8.68,901300.0,4.8227,4.8282,4.7951,4.7951,901300.0
2007-10-17 13:10:00,8.68,8.71,8.66,8.7,798000.0,4.7951,4.8116,4.784,4.8061,798000.0
2007-10-17 13:20:00,8.7,8.7,8.66,8.66,357100.0,4.8061,4.8061,4.784,4.784,357100.0
2007-10-17 13:30:00,8.67,8.7,8.66,8.69,920100.0,4.7895,4.8061,4.784,4.8006,920100.0
2007-10-17 13:40:00,8.69,8.7,8.66,8.66,1047600.0,4.8006,4.8061,4.784,4.784,1047600.0
2007-10-17 13:50:00,8.67,8.67,8.61,8.63,1136600.0,4.7895,4.7895,4.7564,4.7674,1136600.0
2007-10-17 14:00:00,8.63,8.66,8.62,8.65,1055300.0,4.7674,4.784,4.7619,4.7785,1055300.0
2007-10-17 14:10:00,8.65,8.66,8.61,8.62,1068000.0,4.7785,4.784,4.7564,4.7619,1068000.0
2007-10-17 14:20:00,8.62,8.64,8.61,8.62,616100.0,4.7619,4.773,4.7564,4.7619,616100.0
2007-10-17 14:30:00,8.62,8.63,8.57,8.59,1006600.0,4.7619,4.7674,4.7343,4.7453,1006600.0
2007-10-17 14:40:00,8.59,8.65,8.59,8.62,1422500.0,4.7453,4.7785,4.7453,4.7619,1422500.0
2007-10-17 14:50:00,8.62,8.62,8.59,8.61,1415100.0,4.7619,4.7619,4.7453,4.7564,1415100.0
2007-10-17 15:00:00,8.62,8.68,8.61,8.68,1010100.0,4.7619,4.7951,4.7564,4.7951,1010100.0
2007-10-17 15:10:00,8.68,8.72,8.64,8.69,1332300.0,4.7951,4.8172,4.773,4.8006,1332300.0
2007-10-17 15:20:00,8.7,8.7,8.65,8.67,348600.0,4.8061,4.8061,4.7785,4.7895,348600.0
2007-10-17 15:30:00,8.67,8.67,8.62,8.62,1366500.0,4.7895,4.7895,4.7619,4.7619,1366500.0
2007-10-17 15:40:00,8.61,8.68,8.61,8.66,1372400.0,4.7564,4.7951,4.7564,4.784,1372400.0
2007-10-17 15:50:00,8.65,8.71,8.65,8.7,1415200.0,4.7785,4.8116,4.7785,4.8061,1415200.0
2007-10-18 09:30:00,8.64,8.71,8.64,8.68,1898000.0,4.773,4.8116,4.773,4.7951,1898000.0
2007-10-18 09:40:00,8.68,8.74,8.65,8.71,1293300.0,4.7951,4.8282,4.7785,4.8116,1293300.0
2007-10-18 09:50:00,8.7,8.76,8.65,8.76,861800.0,4.8061,4.8393,4.7785,4.8393,861800.0
2007-10-18 10:00:00,8.77,8.79,8.73,8.75,928300.0,4.8448,4.8558,4.8227,4.8337,928300.0
2007-10-18 10:10:00,8.76,8.84,8.75,8.8,2022100.0,4.8393,4.8835,4.8337,4.8614,2022100.0
2007-10-18 10:20:00,8.8,8.81,8.78,8.81,667200.0,4.8614,4.8669,4.8503,4.8669,667200.0
2007-10-18 10:30:00,8.81,8.81,8.75,8.75,406500.0,4.8669,4.8669,4.8337,4.8337,406500.0
2007-10-18 10:40:00,8.76,8.79,8.75,8.77,671700.0,4.8393,4.8558,4.8337,4.8448,671700.0
2007-10-18 10:50:00,8.77,8.79,8.75,8.79,369000.0,4.8448,4.8558,4.8337,4.8558,369000.0
2007-10-18 11:00:00,8.79,8.82,8.78,8.8,404800.0,4.8558,4.8724,4.8503,4.8614,404800.0
2007-10-18 11:10:00,8.81,8.81,8.78,8.8,743700.0,4.8669,4.8669,4.8503,4.8614,743700.0
2007-10-18 11:20:00,8.79,8.8,8.75,8.76,495100.0,4.8558,4.8614,4.8337,4.8393,495100.0
2007-10-18 11:30:00,8.77,8.8,8.77,8.78,594600.0,4.8448,4.8614,4.8448,4.8503,594600.0
2007-10-18 11:40:00,8.79,8.8,8.77,8.78,299500.0,4.8558,4.8614,4.8448,4.8503,299500.0
2007-10-18 11:50:00,8.79,8.8,8.78,8.79,180200.0,4.8558,4.8614,4.8503,4.8558,180200.0
2007-10-18 12:00:00,8.78,8.79,8.78,8.79,357000.0,4.8503,4.8558,4.8503,4.8558,357000.0
2007-10-18 12:10:00,8.79,8.79,8.78,8.79,172900.0,4.8558,4.8558,4.8503,4.8558,172900.0
2007-10-18 12:20:00,8.79,8.8,8.78,8.79,315200.0,4.8558,4.8614,4.8503,4.8558,315200.0
2007-10-18 12:30:00,8.79,8.79,8.77,8.78,384300.0,4.8558,4.8558,4.8448,4.8503,384300.0
2007-10-18 12:40:00,8.77,8.78,8.72,8.72,402400.0,4.8448,4.8503,4.8172,4.8172,402400.0
2007-10-18 12:50:00,8.73,8.76,8.72,8.74,379400.0,4.8227,4.8393,4.8172,4.8282,379400.0
2007-10-18 13:00:00,8.74,8.75,8.73,8.73,253300.0,4.8282,4.8337,4.8227,4.8227,253300.0
2007-10-18 13:10:00,8.73,8.75,8.7,8.75,454100.0,4.8227,4.8337,4.8061,4.8337,454100.0
2007-10-18 13:20:00,8.75,8.75,8.74,8.75,117900.0,4.8337,4.8337,4.8282,4.8337,117900.0
2007-10-18 13:30:00,8.75,8.78,8.73,8.77,726600.0,4.8337,4.8503,4.8227,4.8448,726600.0
2007-10-18 13:40:00,8.77,8.77,8.75,8.76,682800.0,4.8448,4.8448,4.8337,4.8393,682800.0
2007-10-18 13:50:00,8.76,8.79,8.75,8.79,458300.0,4.8393,4.8558,4.8337,4.8558,458300.0
2007-10-18 14:00:00,8.78,8.79,8.75,8.76,697600.0,4.8503,4.8558,4.8337,4.8393,697600.0
2007-10-18 14:10:00,8.76,8.76,8.72,8.74,466800.0,4.8393,4.8393,4.8172,4.8282,466800.0
2007-10-18 14:20:00,8.73,8.77,8.73,8.75,368100.0,4.8227,4.8448,4.8227,4.8337,368100.0
2007-10-18 14:30:00,8.75,8.75,8.72,8.74,866200.0,4.8337,4.8337,4.8172,4.8282,866200.0
2007-10-18 14:40:00,8.74,8.76,8.73,8.74,402000.0,4.8282,4.8393,4.8227,4.8282,402000.0
2007-10-18 14:50:00,8.74,8.77,8.73,8.75,563800.0,4.8282,4.8448,4.8227,4.8337,563800.0
2007-10-18 15:00:00,8.75,8.8,8.75,8.77,722900.0,4.8337,4.8614,4.8337,4.8448,722900.0
2007-10-18 15:10:00,8.77,8.81,8.77,8.79,1135700.0,4.8448,4.8669,4.8448,4.8558,1135700.0
2007-10-18 15:20:00,8.79,8.79,8.77,8.77,444200.0,4.8558,4.8558,4.8448,4.8448,444200.0
2007-10-18 15:30:00,8.77,8.8,8.75,8.79,897900.0,4.8448,4.8614,4.8337,4.8558,897900.0
2007-10-18 15:40:00,8.79,8.8,8.76,8.78,964900.0,4.8558,4.8614,4.8393,4.8503,964900.0
2007-10-18 15:50:00,8.79,8.8,8.76,8.76,1367300.0,4.8558,4.8614,4.8393,4.8393,1367300.0
2007-10-19 09:30:00,8.73,8.75,8.67,8.69,3016600.0,4.8227,4.8337,4.7895,4.8006,3016600.0
2007-10-19 09:40:00,8.68,8.69,8.63,8.65,1772000.0,4.7951,4.8006,4.7674,4.7785,1772000.0
2007-10-19 09:50:00,8.65,8.65,8.6,8.6,2126500.0,4.7785,4.7785,4.7509,4.7509,2126500.0
2007-10-19 10:00:00,8.61,8.61,8.56,8.59,1075300.0,4.7564,4.7564,4.7288,4.7453,1075300.0
2007-10-19 10:10:00,8.59,8.59,8.57,8.57,473200.0,4.7453,4.7453,4.7343,4.7343,473200.0
2007-10-19 10:20:00,8.57,8.61,8.57,8.6,985400.0,4.7343,4.7564,4.7343,4.7509,985400.0
2007-10-19 10:30:00,8.6,8.6,8.57,8.59,556900.0,4.7509,4.7509,4.7343,4.7453,556900.0
2007-10-19 10:40:00,8.59,8.59,8.52,8.54,1346800.0,4.7453,4.7453,4.7067,4.7177,1346800.0
2007-10-19 10:50:00,8.54,8.54,8.51,8.51,919900.0,4.7177,4.7177,4.7012,4.7012,919900.0
2007-10-19 11:00:00,8.51,8.58,8.5,8.57,1290500.0,4.7012,4.7398,4.6956,4.7343,1290500.0
2007-10-19 11:10:00,8.57,8.59,8.55,8.55,3099900.0,4.7343,4.7453,4.7232,4.7232,3099900.0
2007-10-19 11:20:00,8.55,8.56,8.52,8.53,640100.0,4.7232,4.7288,4.7067,4.7122,640100.0
2007-10-19 11:30:00,8.53,8.54,8.51,8.52,678400.0,4.7122,4.7177,4.7012,4.7067,678400.0
2007-10-19 11:40:00,8.52,8.53,8.51,8.52,2198900.0,4.7067,4.7122,4.7012,4.7067,2198900.0
2007-10-19 11:50:00,8.52,8.54,8.51,8.51,3510200.0,4.7067,4.7177,4.7012,4.7012,3510200.0
2007-10-19 12:00:00,8.52,8.52,8.5,8.52,1447900.0,4.7067,4.7067,4.6956,4.7067,1447900.0
2007-10-19 12:10:00,8.52,8.55,8.51,8.55,676800.0,4.7067,4.7232,4.7012,4.7232,676800.0
2007-10-19 12:20:00,8.54,8.55,8.53,8.54,384400.0,4.7177,4.7232,4.7122,4.7177,384400.0
2007-10-19 12:30:00,8.54,8.54,8.52,8.54,355100.0,4.7177,4.7177,4.7067,4.7177,355100.0
2007-10-19 12:40:00,8.54,8.56,8.52,8.53,811700.0,4.7177,4.7288,4.7067,4.7122,811700.0
2007-10-19 12:50:00,8.54,8.55,8.53,8.54,515900.0,4.7177,4.7232,4.7122,4.7177,515900.0
2007-10-19 13:00:00,8.55,8.55,8.53,8.54,175000.0,4.7232,4.7232,4.7122,4.7177,175000.0
2007-10-19 13:10:00,8.54,8.55,8.53,8.54,334700.0,4.7177,4.7232,4.7122,4.7177,334700.0
2007-10-19 13:20:00,8.53,8.55,8.53,8.54,337800.0,4.7122,4.7232,4.7122,4.7177,337800.0
2007-10-19 13:30:00,8.54,8.55,8.5,8.51,915800.0,4.7177,4.7232,4.6956,4.7012,915800.0
2007-10-19 13:40:00,8.5,8.53,8.5,8.52,338600.0,4.6956,4.7122,4.6956,4.7067,338600.0
2007-10-19 13:50:00,8.52,8.52,8.51,8.51,109700.0,4.7067,4.7067,4.7012,4.7012,109700.0
2007-10-19 14:00:00,8.52,8.52,8.5,8.51,356900.0,4.7067,4.7067,4.6956,4.7012,356900.0
2007-10-19 14:10:00,8.51,8.53,8.5,8.52,1646600.0,4.7012,4.7122,4.6956,4.7067,1646600.0
2007-10-19 14:20:00,8.52,8.52,8.49,8.49,2307600.0,4.7067,4.7067,4.6901,4.6901,2307600.0
2007-10-19 14:30:00,8.49,8.5,8.46,8.47,722000.0,4.6901,4.6956,4.6735,4.6791,722000.0
2007-10-19 14:40:00,8.47,8.48,8.43,8.45,1620900.0,4.6791,4.6846,4.657,4.668,1620900.0
2007-10-19 14:50:00,8.45,8.46,8.42,8.42,865600.0,4.668,4.6735,4.6514,4.6514,865600.0
2007-10-19 15:00:00,8.43,8.43,8.41,8.42,1093200.0,4.657,4.657,4.6459,4.6514,1093200.0
2007-10-19 15:10:00,8.42,8.43,8.41,8.41,1346900.0,4.6514,4.657,4.6459,4.6459,1346900.0
2007-10-19 15:20:00,8.41,8.41,8.37,8.39,2159900.0,4.6459,4.6459,4.6238,4.6349,2159900.0
2007-10-19 15:30:00,8.39,8.4,8.37,8.39,1498200.0,4.6349,4.6404,4.6238,4.6349,1498200.0
2007-10-19 15:40:00,8.38,8.39,8.34,8.35,2846700.0,4.6293,4.6349,4.6072,4.6128,2846700.0
2007-10-19 15:50:00,8.34,8.41,8.34,8.39,2752600.0,4.6072,4.6459,4.6072,4.6349,2752600.0
2007-10-22 09:30:00,8.27,8.42,8.25,8.39,2617500.0,4.5686,4.6514,4.5575,4.6349,2617500.0
2007-10-22 09:40:00,8.39,8.42,8.32,8.38,1271000.0,4.6349,4.6514,4.5962,4.6293,1271000.0
2007-10-22 09:50:00,8.38,8.48,8.37,8.43,1881900.0,4.6293,4.6846,4.6238,4.657,1881900.0
2007-10-22 10:00:00,8.43,8.44,8.38,8.41,764500.0,4.657,4.6625,4.6293,4.6459,764500.0
2007-10-22 10:10:00,8.42,8.46,8.4,8.4,1334100.0,4.6514,4.6735,4.6404,4.6404,1334100.0
2007-10-22 10:20:00,8.4,8.45,8.4,8.42,677500.0,4.6404,4.668,4.6404,4.6514,677500.0
2007-10-22 10:30:00,8.42,8.43,8.35,8.37,1471600.0,4.6514,4.657,4.6128,4.6238,1471600.0
2007-10-22 10:40:00,8.37,8.38,8.35,8.36,708900.0,4.6238,4.6293,4.6128,4.6183,708900.0
2007-10-22 10:50:00,8.35,8.36,8.31,8.35,1890100.0,4.6128,4.6183,4.5907,4.6128,1890100.0
2007-10-22 11:00:00,8.34,8.38,8.33,8.38,1180400.0,4.6072,4.6293,4.6017,4.6293,1180400.0
2007-10-22 11:10:00,8.38,8.42,8.35,8.38,1837400.0,4.6293,4.6514,4.6128,4.6293,1837400.0
2007-10-22 11:20:00,8.38,8.39,8.37,8.39,722200.0,4.6293,4.6349,4.6238,4.6349,722200.0
2007-10-22 11:30:00,8.39,8.43,8.37,8.39,1111600.0,4.6349,4.657,4.6238,4.6349,1111600.0
2007-10-22 11:40:00,8.39,8.42,8.38,8.41,1151100.0,4.6349,4.6514,4.6293,4.6459,1151100.0
2007-10-22 11:50:00,8.42,8.48,8.39,8.48,1385000.0,4.6514,4.6846,4.6349,4.6846,1385000.0
2007-10-22 12:00:00,8.48,8.5,8.45,8.49,1554500.0,4.6846,4.6956,4.668,4.6901,1554500.0
2007-10-22 12:10:00,8.5,8.5,8.44,8.46,831000.0,4.6956,4.6956,4.6625,4.6735,831000.0
2007-10-22 12:20:00,8.45,8.45,8.42,8.43,650900.0,4.668,4.668,4.6514,4.657,650900.0
2007-10-22 12:30:00,8.43,8.45,8.39,8.39,498200.0,4.657,4.668,4.6349,4.6349,498200.0
2007-10-22 12:40:00,8.39,8.42,8.38,8.41,918000.0,4.6349,4.6514,4.6293,4.6459,918000.0
2007-10-22 12:50:00,8.42,8.46,8.4,8.44,931400.0,4.6514,4.6735,4.6404,4.6625,931400.0
2007-10-22 13:00:00,8.44,8.45,8.42,8.44,584100.0,4.6625,4.668,4.6514,4.6625,584100.0
2007-10-22 13:10:00,8.44,8.47,8.43,8.47,561900.0,4.6625,4.6791,4.657,4.6791,561900.0
2007-10-22 13:20:00,8.47,8.49,8.45,8.47,764800.0,4.6791,4.6901,4.668,4.6791,764800.0
2007-10-22 13:30:00,8.48,8.52,8.47,8.49,929200.0,4.6846,4.7067,4.6791,4.6901,929200.0
2007-10-22 13:40:00,8.49,8.5,8.46,8.48,475200.0,4.6901,4.6956,4.6735,4.6846,475200.0
2007-10-22 13:50:00,8.48,8.48,8.37,8.39,1084400.0,4.6846,4.6846,4.6238,4.6349,1084400.0
2007-10-22 14:00:00,8.39,8.42,8.38,8.41,734000.0,4.6349,4.6514,4.6293,4.6459,734000.0
2007-10-22 14:10:00,8.41,8.42,8.4,8.41,452400.0,4.6459,4.6514,4.6404,4.6459,452400.0
2007-10-22 14:20:00,8.42,8.43,8.4,8.4,545000.0,4.6514,4.657,4.6404,4.6404,545000.0
2007-10-22 14:30:00,8.4,8.42,8.38,8.4,527200.0,4.6404,4.6514,4.6293,4.6404,527200.0
2007-10-22 14:40:00,8.4,8.44,8.39,8.4,1371500.0,4.6404,4.6625,4.6349,4.6404,1371500.0
2007-10-22 14:50:00,8.4,8.41,8.37,8.38,570300.0,4.6404,4.6459,4.6238,4.6293,570300.0
2007-10-22 15:00:00,8.38,8.39,8.33,8.35,1317700.0,4.6293,4.6349,4.6017,4.6128,1317700.0
2007-10-22 15:10:00,8.34,8.35,8.29,8.3,1526100.0,4.6072,4.6128,4.5796,4.5851,1526100.0
2007-10-22 15:20:00,8.3,8.32,8.29,8.31,972400.0,4.5851,4.5962,4.5796,4.5907,972400.0
2007-10-22 15:30:00,8.32,8.33,8.31,8.31,1522200.0,4.5962,4.6017,4.5907,4.5907,1522200.0
2007-10-22 15:40:00,8.32,8.34,8.31,8.32,1075100.0,4.5962,4.6072,4.5907,4.5962,1075100.0
2007-10-22 15:50:00,8.32,8.36,8.31,8.34,2504800.0,4.5962,4.6183,4.5907,4.6072,2504800.0
2007-10-23 09:30:00,8.48,8.53,8.41,8.49,1703500.0,4.6846,4.7122,4.6459,4.6901,1703500.0
2007-10-23 09:40:00,8.49,8.5,8.43,8.46,820700.0,4.6901,4.6956,4.657,4.6735,820700.0
2007-10-23 09:50:00,8.46,8.5,8.43,8.48,1546500.0,4.6735,4.6956,4.657,4.6846,1546500.0
2007-10-23 10:00:00,8.49,8.56,8.48,8.53,1795000.0,4.6901,4.7288,4.6846,4.7122,1795000.0
2007-10-23 10:10:00,8.54,8.65,8.53,8.65,2434500.0,4.7177,4.7785,4.7122,4.7785,2434500.0
2007-10-23 10:20:00,8.65,8.65,8.56,8.6,1882800.0,4.7785,4.7785,4.7288,4.7509,1882800.0
2007-10-23 10:30:00,8.59,8.63,8.59,8.61,1263400.0,4.7453,4.7674,4.7453,4.7564,1263400.0
2007-10-23 10:40:00,8.61,8.62,8.56,8.58,951800.0,4.7564,4.7619,4.7288,4.7398,951800.0
2007-10-23 10:50:00,8.58,8.59,8.54,8.55,1351700.0,4.7398,4.7453,4.7177,4.7232,1351700.0
2007-10-23 11:00:00,8.55,8.62,8.54,8.6,1287900.0,4.7232,4.7619,4.7177,4.7509,1287900.0
2007-10-23 11:10:00,8.6,8.6,8.54,8.54,1016900.0,4.7509,4.7509,4.7177,4.7177,1016900.0
2007-10-23 11:20:00,8.55,8.55,8.5,8.53,1178200.0,4.7232,4.7232,4.6956,4.7122,1178200.0
2007-10-23 11:30:00,8.52,8.53,8.48,8.52,982800.0,4.7067,4.7122,4.6846,4.7067,982800.0
2007-10-23 11:40:00,8.52,8.57,8.52,8.55,343600.0,4.7067,4.7343,4.7067,4.7232,343600.0
2007-10-23 11:50:00,8.56,8.57,8.54,8.55,205300.0,4.7288,4.7343,4.7177,4.7232,205300.0
2007-10-23 12:00:00,8.56,8.58,8.55,8.56,219500.0,4.7288,4.7398,4.7232,4.7288,219500.0
2007-10-23 12:10:00,8.56,8.6,8.56,8.58,809800.0,4.7288,4.7509,4.7288,4.7398,809800.0
2007-10-23 12:20:00,8.58,8.6,8.58,8.6,218300.0,4.7398,4.7509,4.7398,4.7509,218300.0
2007-10-23 12:30:00,8.6,8.6,8.58,8.6,709100.0,4.7509,4.7509,4.7398,4.7509,709100.0
2007-10-23 12:40:00,8.59,8.6,8.59,8.59,200600.0,4.7453,4.7509,4.7453,4.7453,200600.0
2007-10-23 12:50:00,8.6,8.6,8.57,8.58,492800.0,4.7509,4.7509,4.7343,4.7398,492800.0
2007-10-23 13:00:00,8.57,8.58,8.56,8.57,841300.0,4.7343,4.7398,4.7288,4.7343,841300.0
2007-10-23 13:10:00,8.57,8.6,8.57,8.59,313800.0,4.7343,4.7509,4.7343,4.7453,313800.0
2007-10-23 13:20:00,8.59,8.6,8.58,8.58,252600.0,4.7453,4.7509,4.7398,4.7398,252600.0
2007-10-23 13:30:00,8.58,8.59,8.57,8.59,482400.0,4.7398,4.7453,4.7343,4.7453,482400.0
2007-10-23 13:40:00,8.59,8.59,8.58,8.58,119100.0,4.7453,4.7453,4.7398,4.7398,119100.0
2007-10-23 13:50:00,8.58,8.59,8.56,8.58,584500.0,4.7398,4.7453,4.7288,4.7398,584500.0
2007-10-23 14:00:00,8.58,8.6,8.58,8.59,240000.0,4.7398,4.7509,4.7398,4.7453,240000.0
2007-10-23 14:10:00,8.59,8.63,8.59,8.62,978100.0,4.7453,4.7674,4.7453,4.7619,978100.0
2007-10-23 14:20:00,8.63,8.64,8.62,8.64,318200.0,4.7674,4.773,4.7619,4.773,318200.0
2007-10-23 14:30:00,8.63,8.65,8.6,8.62,671100.0,4.7674,4.7785,4.7509,4.7619,671100.0
2007-10-23 14:40:00,8.62,8.63,8.59,8.6,860500.0,4.7619,4.7674,4.7453,4.7509,860500.0
2007-10-23 14:50:00,8.61,8.62,8.59,8.59,753600.0,4.7564,4.7619,4.7453,4.7453,753600.0
2007-10-23 15:00:00,8.59,8.6,8.57,8.59,441700.0,4.7453,4.7509,4.7343,4.7453,441700.0
2007-10-23 15:10:00,8.59,8.59,8.57,8.57,494700.0,4.7453,4.7453,4.7343,4.7343,494700.0
2007-10-23 15:20:00,8.57,8.59,8.57,8.59,461500.0,4.7343,4.7453,4.7343,4.7453,461500.0
2007-10-23 15:30:00,8.58,8.61,8.58,8.6,472800.0,4.7398,4.7564,4.7398,4.7509,472800.0
2007-10-23 15:40:00,8.6,8.63,8.6,8.63,800600.0,4.7509,4.7674,4.7509,4.7674,800600.0
2007-10-23 15:50:00,8.63,8.64,8.62,8.64,1123000.0,4.7674,4.773,4.7619,4.773,1123000.0
2007-10-24 09:30:00,8.57,8.58,8.54,8.56,1317500.0,4.7343,4.7398,4.7177,4.7288,1317500.0
2007-10-24 09:40:00,8.55,8.61,8.55,8.6,587400.0,4.7232,4.7564,4.7232,4.7509,587400.0
2007-10-24 09:50:00,8.6,8.61,8.57,8.59,325600.0,4.7509,4.7564,4.7343,4.7453,325600.0
2007-10-24 10:00:00,8.59,8.59,8.56,8.56,657800.0,4.7453,4.7453,4.7288,4.7288,657800.0
2007-10-24 10:10:00,8.56,8.57,8.55,8.56,887000.0,4.7288,4.7343,4.7232,4.7288,887000.0
2007-10-24 10:20:00,8.56,8.58,8.55,8.57,630400.0,4.7288,4.7398,4.7232,4.7343,630400.0
2007-10-24 10:30:00,8.58,8.58,8.55,8.56,479400.0,4.7398,4.7398,4.7232,4.7288,479400.0
2007-10-24 10:40:00,8.56,8.56,8.53,8.53,752200.0,4.7288,4.7288,4.7122,4.7122,752200.0
2007-10-24 10:50:00,8.53,8.53,8.48,8.48,837500.0,4.7122,4.7122,4.6846,4.6846,837500.0
2007-10-24 11:00:00,8.48,8.52,8.46,8.49,4057600.0,4.6846,4.7067,4.6735,4.6901,4057600.0
2007-10-24 11:10:00,8.49,8.5,8.47,8.49,3064400.0,4.6901,4.6956,4.6791,4.6901,3064400.0
2007-10-24 11:20:00,8.49,8.5,8.45,8.5,1365100.0,4.6901,4.6956,4.668,4.6956,1365100.0
2007-10-24 11:30:00,8.49,8.5,8.45,8.46,1210600.0,4.6901,4.6956,4.668,4.6735,1210600.0
2007-10-24 11:40:00,8.46,8.47,8.43,8.46,1747500.0,4.6735,4.6791,4.657,4.6735,1747500.0
2007-10-24 11:50:00,8.46,8.48,8.45,8.46,690900.0,4.6735,4.6846,4.668,4.6735,690900.0
2007-10-24 12:00:00,8.46,8.46,8.41,8.45,989800.0,4.6735,4.6735,4.6459,4.668,989800.0
2007-10-24 12:10:00,8.44,8.49,8.44,8.47,649700.0,4.6625,4.6901,4.6625,4.6791,649700.0
2007-10-24 12:20:00,8.47,8.48,8.45,8.46,481300.0,4.6791,4.6846,4.668,4.6735,481300.0
2007-10-24 12:30:00,8.46,8.47,8.44,8.45,268300.0,4.6735,4.6791,4.6625,4.668,268300.0
2007-10-24 12:40:00,8.45,8.47,8.44,8.47,446300.0,4.668,4.6791,4.6625,4.6791,446300.0
2007-10-24 12:50:00,8.46,8.47,8.45,8.46,524000.0,4.6735,4.6791,4.668,4.6735,524000.0
2007-10-24 13:00:00,8.46,8.47,8.44,8.46,391200.0,4.6735,4.6791,4.6625,4.6735,391200.0
2007-10-24 13:10:00,8.46,8.47,8.45,8.47,551400.0,4.6735,4.6791,4.668,4.6791,551400.0
2007-10-24 13:20:00,8.46,8.48,8.46,8.47,542000.0,4.6735,4.6846,4.6735,4.6791,542000.0
2007-10-24 13:30:00,8.47,8.48,8.45,8.45,527800.0,4.6791,4.6846,4.668,4.668,527800.0
2007-10-24 13:40:00,8.44,8.45,8.41,8.44,907800.0,4.6625,4.668,4.6459,4.6625,907800.0
2007-10-24 13:50:00,8.43,8.44,8.41,8.42,584200.0,4.657,4.6625,4.6459,4.6514,584200.0
2007-10-24 14:00:00,8.43,8.43,8.4,8.4,362100.0,4.657,4.657,4.6404,4.6404,362100.0
2007-10-24 14:10:00,8.4,8.41,8.4,8.4,286700.0,4.6404,4.6459,4.6404,4.6404,286700.0
2007-10-24 14:20:00,8.41,8.46,8.4,8.46,1350100.0,4.6459,4.6735,4.6404,4.6735,1350100.0
2007-10-24 14:30:00,8.45,8.47,8.44,8.47,785800.0,4.668,4.6791,4.6625,4.6791,785800.0
2007-10-24 14:40:00,8.47,8.47,8.44,8.44,448800.0,4.6791,4.6791,4.6625,4.6625,448800.0
2007-10-24 14:50:00,8.44,8.53,8.44,8.52,1040000.0,4.6625,4.7122,4.6625,4.7067,1040000.0
2007-10-24 15:00:00,8.52,8.55,8.52,8.54,892400.0,4.7067,4.7232,4.7067,4.7177,892400.0
2007-10-24 15:10:00,8.54,8.59,8.54,8.55,734800.0,4.7177,4.7453,4.7177,4.7232,734800.0
2007-10-24 15:20:00,8.55,8.57,8.55,8.57,554700.0,4.7232,4.7343,4.7232,4.7343,554700.0
2007-10-24 15:30:00,8.57,8.59,8.52,8.53,921000.0,4.7343,4.7453,4.7067,4.7122,921000.0
2007-10-24 15:40:00,8.52,8.55,8.52,8.53,708100.0,4.7067,4.7232,4.7067,4.7122,708100.0
2007-10-24 15:50:00,8.53,8.6,8.53,8.6,1479900.0,4.7122,4.7509,4.7122,4.7509,1479900.0
2007-10-25 09:30:00,8.6,8.64,8.5,8.51,871100.0,4.7509,4.773,4.6956,4.7012,871100.0
2007-10-25 09:40:00,8.51,8.58,8.48,8.55,599600.0,4.7012,4.7398,4.6846,4.7232,599600.0
2007-10-25 09:50:00,8.55,8.57,8.5,8.51,428400.0,4.7232,4.7343,4.6956,4.7012,428400.0
2007-10-25 10:00:00,8.5,8.57,8.5,8.56,879300.0,4.6956,4.7343,4.6956,4.7288,879300.0
2007-10-25 10:10:00,8.56,8.63,8.55,8.63,1293500.0,4.7288,4.7674,4.7232,4.7674,1293500.0
2007-10-25 10:20:00,8.63,8.65,8.58,8.62,1461600.0,4.7674,4.7785,4.7398,4.7619,1461600.0
2007-10-25 10:30:00,8.61,8.63,8.58,8.59,688500.0,4.7564,4.7674,4.7398,4.7453,688500.0
2007-10-25 10:40:00,8.58,8.64,8.58,8.64,530400.0,4.7398,4.773,4.7398,4.773,530400.0
2007-10-25 10:50:00,8.64,8.65,8.63,8.64,589500.0,4.773,4.7785,4.7674,4.773,589500.0
2007-10-25 11:00:00,8.64,8.64,8.61,8.63,579700.0,4.773,4.773,4.7564,4.7674,579700.0
2007-10-25 11:10:00,8.64,8.64,8.62,8.63,544200.0,4.773,4.773,4.7619,4.7674,544200.0
2007-10-25 11:20:00,8.63,8.68,8.63,8.66,989700.0,4.7674,4.7951,4.7674,4.784,989700.0
2007-10-25 11:30:00,8.66,8.72,8.66,8.7,1210500.0,4.784,4.8172,4.784,4.8061,1210500.0
2007-10-25 11:40:00,8.7,8.7,8.67,8.68,551100.0,4.8061,4.8061,4.7895,4.7951,551100.0
2007-10-25 11:50:00,8.67,8.68,8.6,8.63,1163300.0,4.7895,4.7951,4.7509,4.7674,1163300.0
2007-10-25 12:00:00,8.62,8.63,8.59,8.59,1848200.0,4.7619,4.7674,4.7453,4.7453,1848200.0
2007-10-25 12:10:00,8.59,8.62,8.59,8.62,976400.0,4.7453,4.7619,4.7453,4.7619,976400.0
2007-10-25 12:20:00,8.61,8.63,8.61,8.63,456100.0,4.7564,4.7674,4.7564,4.7674,456100.0
2007-10-25 12:30:00,8.63,8.63,8.57,8.58,425700.0,4.7674,4.7674,4.7343,4.7398,425700.0
2007-10-25 12:40:00,8.57,8.58,8.52,8.53,1331500.0,4.7343,4.7398,4.7067,4.7122,1331500.0
2007-10-25 12:50:00,8.53,8.54,8.51,8.53,553500.0,4.7122,4.7177,4.7012,4.7122,553500.0
2007-10-25 13:00:00,8.53,8.55,8.51,8.51,493300.0,4.7122,4.7232,4.7012,4.7012,493300.0
2007-10-25 13:10:00,8.51,8.53,8.51,8.52,372700.0,4.7012,4.7122,4.7012,4.7067,372700.0
2007-10-25 13:20:00,8.52,8.53,8.48,8.51,1037000.0,4.7067,4.7122,4.6846,4.7012,1037000.0
2007-10-25 13:30:00,8.52,8.54,8.5,8.5,765300.0,4.7067,4.7177,4.6956,4.6956,765300.0
2007-10-25 13:40:00,8.5,8.55,8.5,8.54,691300.0,4.6956,4.7232,4.6956,4.7177,691300.0
2007-10-25 13:50:00,8.54,8.54,8.51,8.52,409700.0,4.7177,4.7177,4.7012,4.7067,409700.0
2007-10-25 14:00:00,8.52,8.52,8.48,8.48,790900.0,4.7067,4.7067,4.6846,4.6846,790900.0
2007-10-25 14:10:00,8.48,8.5,8.48,8.5,1480900.0,4.6846,4.6956,4.6846,4.6956,1480900.0
2007-10-25 14:20:00,8.49,8.55,8.49,8.53,519200.0,4.6901,4.7232,4.6901,4.7122,519200.0
2007-10-25 14:30:00,8.54,8.56,8.52,8.56,651000.0,4.7177,4.7288,4.7067,4.7288,651000.0
2007-10-25 14:40:00,8.56,8.58,8.53,8.54,728600.0,4.7288,4.7398,4.7122,4.7177,728600.0
2007-10-25 14:50:00,8.54,8.6,8.54,8.58,701800.0,4.7177,4.7509,4.7177,4.7398,701800.0
2007-10-25 15:00:00,8.59,8.6,8.58,8.58,299400.0,4.7453,4.7509,4.7398,4.7398,299400.0
2007-10-25 15:10:00,8.58,8.61,8.58,8.61,3912100.0,4.7398,4.7564,4.7398,4.7564,3912100.0
2007-10-25 15:20:00,8.61,8.62,8.59,8.61,544700.0,4.7564,4.7619,4.7453,4.7564,544700.0
2007-10-25 15:30:00,8.61,8.62,8.57,8.6,637200.0,4.7564,4.7619,4.7343,4.7509,637200.0
2007-10-25 15:40:00,8.6,8.62,8.59,8.61,695000.0,4.7509,4.7619,4.7453,4.7564,695000.0
2007-10-25 15:50:00,8.61,8.62,8.6,8.6,2131100.0,4.7564,4.7619,4.7509,4.7509,2131100.0
2007-10-26 09:30:00,8.67,8.7,8.62,8.62,1121600.0,4.7895,4.8061,4.7619,4.7619,1121600.0
2007-10-26 09:40:00,8.63,8.65,8.53,8.54,1836700.0,4.7674,4.7785,4.7122,4.7177,1836700.0
2007-10-26 09:50:00,8.54,8.58,8.49,8.55,1552200.0,4.7177,4.7398,4.6901,4.7232,1552200.0
2007-10-26 10:00:00,8.54,8.57,8.52,8.55,512900.0,4.7177,4.7343,4.7067,4.7232,512900.0
2007-10-26 10:10:00,8.56,8.6,8.54,8.56,732100.0,4.7288,4.7509,4.7177,4.7288,732100.0
2007-10-26 10:20:00,8.56,8.57,8.49,8.51,1109200.0,4.7288,4.7343,4.6901,4.7012,1109200.0
2007-10-26 10:30:00,8.51,8.56,8.5,8.52,1186000.0,4.7012,4.7288,4.6956,4.7067,1186000.0
2007-10-26 10:40:00,8.53,8.53,8.5,8.51,668200.0,4.7122,4.7122,4.6956,4.7012,668200.0
2007-10-26 10:50:00,8.52,8.53,8.5,8.51,455700.0,4.7067,4.7122,4.6956,4.7012,455700.0
2007-10-26 11:00:00,8.51,8.51,8.47,8.49,640100.0,4.7012,4.7012,4.6791,4.6901,640100.0
2007-10-26 11:10:00,8.49,8.52,8.47,8.48,1088500.0,4.6901,4.7067,4.6791,4.6846,1088500.0
2007-10-26 11:20:00,8.47,8.48,8.45,8.46,828700.0,4.6791,4.6846,4.668,4.6735,828700.0
2007-10-26 11:30:00,8.46,8.48,8.45,8.46,727600.0,4.6735,4.6846,4.668,4.6735,727600.0
2007-10-26 11:40:00,8.47,8.49,8.45,8.49,516100.0,4.6791,4.6901,4.668,4.6901,516100.0
2007-10-26 11:50:00,8.49,8.52,8.47,8.49,819900.0,4.6901,4.7067,4.6791,4.6901,819900.0
2007-10-26 12:00:00,8.49,8.51,8.46,8.47,728300.0,4.6901,4.7012,4.6735,4.6791,728300.0
2007-10-26 12:10:00,8.47,8.49,8.47,8.48,352100.0,4.6791,4.6901,4.6791,4.6846,352100.0
2007-10-26 12:20:00,8.48,8.5,8.47,8.5,384300.0,4.6846,4.6956,4.6791,4.6956,384300.0
2007-10-26 12:30:00,8.5,8.52,8.49,8.51,993400.0,4.6956,4.7067,4.6901,4.7012,993400.0
2007-10-26 12:40:00,8.51,8.53,8.5,8.51,310200.0,4.7012,4.7122,4.6956,4.7012,310200.0
2007-10-26 12:50:00,8.51,8.52,8.51,8.51,226400.0,4.7012,4.7067,4.7012,4.7012,226400.0
2007-10-26 13:00:00,8.51,8.52,8.5,8.52,365100.0,4.7012,4.7067,4.6956,4.7067,365100.0
2007-10-26 13:10:00,8.52,8.53,8.51,8.53,387200.0,4.7067,4.7122,4.7012,4.7122,387200.0
2007-10-26 13:20:00,8.53,8.55,8.5,8.51,549500.0,4.7122,4.7232,4.6956,4.7012,549500.0
2007-10-26 13:30:00,8.51,8.51,8.49,8.51,734700.0,4.7012,4.7012,4.6901,4.7012,734700.0
2007-10-26 13:40:00,8.5,8.51,8.47,8.48,444600.0,4.6956,4.7012,4.6791,4.6846,444600.0
2007-10-26 13:50:00,8.48,8.52,8.48,8.5,461900.0,4.6846,4.7067,4.6846,4.6956,461900.0
2007-10-26 14:00:00,8.5,8.54,8.49,8.54,307200.0,4.6956,4.7177,4.6901,4.7177,307200.0
2007-10-26 14:10:00,8.54,8.6,8.53,8.58,909600.0,4.7177,4.7509,4.7122,4.7398,909600.0
2007-10-26 14:20:00,8.58,8.59,8.54,8.54,931700.0,4.7398,4.7453,4.7177,4.7177,931700.0
2007-10-26 14:30:00,8.55,8.57,8.54,8.57,436000.0,4.7232,4.7343,4.7177,4.7343,436000.0
2007-10-26 14:40:00,8.56,8.59,8.54,8.54,661900.0,4.7288,4.7453,4.7177,4.7177,661900.0
2007-10-26 14:50:00,8.54,8.59,8.53,8.58,462600.0,4.7177,4.7453,4.7122,4.7398,462600.0
2007-10-26 15:00:00,8.58,8.58,8.55,8.56,578200.0,4.7398,4.7398,4.7232,4.7288,578200.0
2007-10-26 15:10:00,8.56,8.57,8.56,8.57,168800.0,4.7288,4.7343,4.7288,4.7343,168800.0
2007-10-26 15:20:00,8.57,8.59,8.56,8.57,646700.0,4.7343,4.7453,4.7288,4.7343,646700.0
2007-10-26 15:30:00,8.58,8.6,8.57,8.6,536700.0,4.7398,4.7509,4.7343,4.7509,536700.0
2007-10-26 15:40:00,8.6,8.61,8.59,8.6,826500.0,4.7509,4.7564,4.7453,4.7509,826500.0
2007-10-26 15:50:00,8.6,8.67,8.6,8.67,1842900.0,4.7509,4.7895,4.7509,4.7895,1842900.0
2007-10-29 09:30:00,8.7,8.74,8.66,8.68,911100.0,4.8061,4.8282,4.784,4.7951,911100.0
2007-10-29 09:40:00,8.68,8.7,8.66,8.66,1019900.0,4.7951,4.8061,4.784,4.784,1019900.0
2007-10-29 09:50:00,8.67,8.72,8.66,8.68,761500.0,4.7895,4.8172,4.784,4.7951,761500.0
2007-10-29 10:00:00,8.68,8.69,8.64,8.65,645700.0,4.7951,4.8006,4.773,4.7785,645700.0
2007-10-29 10:10:00,8.65,8.7,8.64,8.67,2608600.0,4.7785,4.8061,4.773,4.7895,2608600.0
2007-10-29 10:20:00,8.67,8.71,8.64,8.69,1726200.0,4.7895,4.8116,4.773,4.8006,1726200.0
2007-10-29 10:30:00,8.69,8.7,8.67,8.68,735000.0,4.8006,4.8061,4.7895,4.7951,735000.0
2007-10-29 10:40:00,8.68,8.68,8.66,8.67,262300.0,4.7951,4.7951,4.784,4.7895,262300.0
2007-10-29 10:50:00,8.66,8.67,8.64,8.66,413000.0,4.784,4.7895,4.773,4.784,413000.0
2007-10-29 11:00:00,8.66,8.68,8.65,8.68,738800.0,4.784,4.7951,4.7785,4.7951,738800.0
2007-10-29 11:10:00,8.67,8.7,8.67,8.68,687400.0,4.7895,4.8061,4.7895,4.7951,687400.0
2007-10-29 11:20:00,8.69,8.7,8.68,8.7,393200.0,4.8006,4.8061,4.7951,4.8061,393200.0
2007-10-29 11:30:00,8.69,8.71,8.69,8.7,765700.0,4.8006,4.8116,4.8006,4.8061,765700.0
2007-10-29 11:40:00,8.71,8.71,8.68,8.69,494700.0,4.8116,4.8116,4.7951,4.8006,494700.0
2007-10-29 11:50:00,8.69,8.7,8.67,8.68,2494600.0,4.8006,4.8061,4.7895,4.7951,2494600.0
2007-10-29 12:00:00,8.67,8.71,8.67,8.7,1298800.0,4.7895,4.8116,4.7895,4.8061,1298800.0
2007-10-29 12:10:00,8.71,8.74,8.7,8.72,1059200.0,4.8116,4.8282,4.8061,4.8172,1059200.0
2007-10-29 12:20:00,8.72,8.74,8.7,8.73,1273400.0,4.8172,4.8282,4.8061,4.8227,1273400.0
2007-10-29 12:30:00,8.73,8.74,8.72,8.72,931200.0,4.8227,4.8282,4.8172,4.8172,931200.0
2007-10-29 12:40:00,8.71,8.74,8.71,8.73,869600.0,4.8116,4.8282,4.8116,4.8227,869600.0
2007-10-29 12:50:00,8.74,8.75,8.73,8.74,360600.0,4.8282,4.8337,4.8227,4.8282,360600.0
2007-10-29 13:00:00,8.74,8.75,8.73,8.74,449900.0,4.8282,4.8337,4.8227,4.8282,449900.0
2007-10-29 13:10:00,8.74,8.75,8.74,8.74,272700.0,4.8282,4.8337,4.8282,4.8282,272700.0
2007-10-29 13:20:00,8.75,8.77,8.74,8.77,821500.0,4.8337,4.8448,4.8282,4.8448,821500.0
2007-10-29 13:30:00,8.77,8.84,8.75,8.81,1393600.0,4.8448,4.8835,4.8337,4.8669,1393600.0
2007-10-29 13:40:00,8.81,8.83,8.81,8.82,890200.0,4.8669,4.8779,4.8669,4.8724,890200.0
2007-10-29 13:50:00,8.82,8.83,8.81,8.81,831000.0,4.8724,4.8779,4.8669,4.8669,831000.0
2007-10-29 14:00:00,8.82,8.82,8.81,8.82,465700.0,4.8724,4.8724,4.8669,4.8724,465700.0
2007-10-29 14:10:00,8.81,8.82,8.79,8.8,977400.0,4.8669,4.8724,4.8558,4.8614,977400.0
2007-10-29 14:20:00,8.8,8.81,8.8,8.8,613500.0,4.8614,4.8669,4.8614,4.8614,613500.0
2007-10-29 14:30:00,8.8,8.81,8.77,8.79,954800.0,4.8614,4.8669,4.8448,4.8558,954800.0
2007-10-29 14:40:00,8.78,8.8,8.78,8.79,640000.0,4.8503,4.8614,4.8503,4.8558,640000.0
2007-10-29 14:50:00,8.79,8.8,8.79,8.8,955200.0,4.8558,4.8614,4.8558,4.8614,955200.0
2007-10-29 15:00:00,8.8,8.83,8.79,8.82,1929000.0,4.8614,4.8779,4.8558,4.8724,1929000.0
2007-10-29 15:10:00,8.82,8.83,8.8,8.81,1485400.0,4.8724,4.8779,4.8614,4.8669,1485400.0
2007-10-29 15:20:00,8.8,8.82,8.79,8.79,1344500.0,4.8614,4.8724,4.8558,4.8558,1344500.0
2007-10-29 15:30:00,8.8,8.8,8.78,8.79,1989200.0,4.8614,4.8614,4.8503,4.8558,1989200.0
2007-10-29 15:40:00,8.8,8.81,8.78,8.78,1586500.0,4.8614,4.8669,4.8503,4.8503,1586500.0
2007-10-29 15:50:00,8.79,8.79,8.75,8.76,1857500.0,4.8558,4.8558,4.8337,4.8393,1857500.0
2007-10-30 09:30:00,8.77,8.86,8.75,8.82,997900.0,4.8448,4.8945,4.8337,4.8724,997900.0
2007-10-30 09:40:00,8.82,8.88,8.82,8.86,618600.0,4.8724,4.9056,4.8724,4.8945,618600.0
2007-10-30 09:50:00,8.85,8.86,8.77,8.79,945200.0,4.889,4.8945,4.8448,4.8558,945200.0
2007-10-30 10:00:00,8.78,8.8,8.76,8.78,698500.0,4.8503,4.8614,4.8393,4.8503,698500.0
2007-10-30 10:10:00,8.78,8.8,8.77,8.79,570700.0,4.8503,4.8614,4.8448,4.8558,570700.0
2007-10-30 10:20:00,8.8,8.85,8.78,8.82,884100.0,4.8614,4.889,4.8503,4.8724,884100.0
2007-10-30 10:30:00,8.82,8.82,8.79,8.81,612500.0,4.8724,4.8724,4.8558,4.8669,612500.0
2007-10-30 10:40:00,8.81,8.81,8.77,8.79,848600.0,4.8669,4.8669,4.8448,4.8558,848600.0
2007-10-30 10:50:00,8.79,8.79,8.72,8.76,928400.0,4.8558,4.8558,4.8172,4.8393,928400.0
2007-10-30 11:00:00,8.76,8.76,8.72,8.73,740000.0,4.8393,4.8393,4.8172,4.8227,740000.0
2007-10-30 11:10:00,8.72,8.74,8.68,8.69,1186300.0,4.8172,4.8282,4.7951,4.8006,1186300.0
2007-10-30 11:20:00,8.7,8.71,8.69,8.7,1206100.0,4.8061,4.8116,4.8006,4.8061,1206100.0
2007-10-30 11:30:00,8.7,8.74,8.69,8.73,1027800.0,4.8061,4.8282,4.8006,4.8227,1027800.0
2007-10-30 11:40:00,8.73,8.73,8.71,8.73,148000.0,4.8227,4.8227,4.8116,4.8227,148000.0
2007-10-30 11:50:00,8.73,8.74,8.71,8.73,230100.0,4.8227,4.8282,4.8116,4.8227,230100.0
2007-10-30 12:00:00,8.73,8.75,8.73,8.74,249800.0,4.8227,4.8337,4.8227,4.8282,249800.0
2007-10-30 12:10:00,8.74,8.75,8.72,8.74,311800.0,4.8282,4.8337,4.8172,4.8282,311800.0
2007-10-30 12:20:00,8.74,8.75,8.73,8.75,179100.0,4.8282,4.8337,4.8227,4.8337,179100.0
2007-10-30 12:30:00,8.74,8.75,8.73,8.73,266300.0,4.8282,4.8337,4.8227,4.8227,266300.0
2007-10-30 12:40:00,8.73,8.75,8.72,8.75,300400.0,4.8227,4.8337,4.8172,4.8337,300400.0
2007-10-30 12:50:00,8.75,8.76,8.74,8.74,431300.0,4.8337,4.8393,4.8282,4.8282,431300.0
2007-10-30 13:00:00,8.74,8.76,8.73,8.76,295800.0,4.8282,4.8393,4.8227,4.8393,295800.0
2007-10-30 13:10:00,8.75,8.76,8.73,8.74,354900.0,4.8337,4.8393,4.8227,4.8282,354900.0
2007-10-30 13:20:00,8.75,8.77,8.74,8.77,256800.0,4.8337,4.8448,4.8282,4.8448,256800.0
2007-10-30 13:30:00,8.77,8.79,8.76,8.79,524400.0,4.8448,4.8558,4.8393,4.8558,524400.0
2007-10-30 13:40:00,8.79,8.8,8.77,8.78,285400.0,4.8558,4.8614,4.8448,4.8503,285400.0
2007-10-30 13:50:00,8.77,8.8,8.77,8.79,244100.0,4.8448,4.8614,4.8448,4.8558,244100.0
2007-10-30 14:00:00,8.79,8.8,8.78,8.79,328000.0,4.8558,4.8614,4.8503,4.8558,328000.0
2007-10-30 14:10:00,8.8,8.8,8.78,8.79,199200.0,4.8614,4.8614,4.8503,4.8558,199200.0
2007-10-30 14:20:00,8.78,8.79,8.76,8.76,411800.0,4.8503,4.8558,4.8393,4.8393,411800.0
2007-10-30 14:30:00,8.76,8.78,8.75,8.76,375000.0,4.8393,4.8503,4.8337,4.8393,375000.0
2007-10-30 14:40:00,8.76,8.76,8.75,8.75,113700.0,4.8393,4.8393,4.8337,4.8337,113700.0
2007-10-30 14:50:00,8.76,8.79,8.75,8.79,335200.0,4.8393,4.8558,4.8337,4.8558,335200.0
2007-10-30 15:00:00,8.78,8.79,8.77,8.77,320300.0,4.8503,4.8558,4.8448,4.8448,320300.0
2007-10-30 15:10:00,8.77,8.78,8.75,8.77,425800.0,4.8448,4.8503,4.8337,4.8448,425800.0
2007-10-30 15:20:00,8.77,8.78,8.76,8.77,547100.0,4.8448,4.8503,4.8393,4.8448,547100.0
2007-10-30 15:30:00,8.77,8.79,8.77,8.79,4462100.0,4.8448,4.8558,4.8448,4.8558,4462100.0
2007-10-30 15:40:00,8.78,8.81,8.78,8.79,1182200.0,4.8503,4.8669,4.8503,4.8558,1182200.0
2007-10-30 15:50:00,8.8,8.81,8.79,8.8,1328800.0,4.8614,4.8669,4.8558,4.8614,1328800.0
2007-10-31 09:30:00,8.82,8.84,8.8,8.83,579000.0,4.8724,4.8835,4.8614,4.8779,579000.0
2007-10-31 09:40:00,8.83,8.83,8.79,8.81,595800.0,4.8779,4.8779,4.8558,4.8669,595800.0
2007-10-31 09:50:00,8.82,8.82,8.79,8.82,413800.0,4.8724,4.8724,4.8558,4.8724,413800.0
2007-10-31 10:00:00,8.82,8.82,8.81,8.81,320200.0,4.8724,4.8724,4.8669,4.8669,320200.0
2007-10-31 10:10:00,8.82,8.85,8.82,8.84,369900.0,4.8724,4.889,4.8724,4.8835,369900.0
2007-10-31 10:20:00,8.85,8.87,8.84,8.85,453400.0,4.889,4.9,4.8835,4.889,453400.0
2007-10-31 10:30:00,8.86,8.88,8.82,8.83,689200.0,4.8945,4.9056,4.8724,4.8779,689200.0
2007-10-31 10:40:00,8.83,8.87,8.82,8.85,779600.0,4.8779,4.9,4.8724,4.889,779600.0
2007-10-31 10:50:00,8.85,8.86,8.81,8.82,1585100.0,4.889,4.8945,4.8669,4.8724,1585100.0
2007-10-31 11:00:00,8.81,8.83,8.8,8.81,573000.0,4.8669,4.8779,4.8614,4.8669,573000.0
2007-10-31 11:10:00,8.81,8.82,8.78,8.8,885700.0,4.8669,4.8724,4.8503,4.8614,885700.0
2007-10-31 11:20:00,8.8,8.81,8.79,8.8,531500.0,4.8614,4.8669,4.8558,4.8614,531500.0
2007-10-31 11:30:00,8.79,8.81,8.78,8.79,585100.0,4.8558,4.8669,4.8503,4.8558,585100.0
2007-10-31 11:40:00,8.79,8.8,8.78,8.79,503500.0,4.8558,4.8614,4.8503,4.8558,503500.0
2007-10-31 11:50:00,8.8,8.82,8.79,8.82,436700.0,4.8614,4.8724,4.8558,4.8724,436700.0
2007-10-31 12:00:00,8.82,8.84,8.82,8.83,471300.0,4.8724,4.8835,4.8724,4.8779,471300.0
2007-10-31 12:10:00,8.83,8.84,8.79,8.8,578500.0,4.8779,4.8835,4.8558,4.8614,578500.0
2007-10-31 12:20:00,8.79,8.81,8.79,8.8,832200.0,4.8558,4.8669,4.8558,4.8614,832200.0
2007-10-31 12:30:00,8.78,8.83,8.78,8.82,312500.0,4.8503,4.8779,4.8503,4.8724,312500.0
2007-10-31 12:40:00,8.83,8.83,8.81,8.83,218400.0,4.8779,4.8779,4.8669,4.8779,218400.0
2007-10-31 12:50:00,8.83,8.83,8.8,8.8,363300.0,4.8779,4.8779,4.8614,4.8614,363300.0
2007-10-31 13:00:00,8.8,8.8,8.77,8.79,472300.0,4.8614,4.8614,4.8448,4.8558,472300.0
2007-10-31 13:10:00,8.79,8.82,8.79,8.8,1074100.0,4.8558,4.8724,4.8558,4.8614,1074100.0
2007-10-31 13:20:00,8.81,8.85,8.8,8.84,671700.0,4.8669,4.889,4.8614,4.8835,671700.0
2007-10-31 13:30:00,8.83,8.86,8.83,8.85,19550600.0,4.8779,4.8945,4.8779,4.889,19550600.0
2007-10-31 13:40:00,8.84,8.86,8.84,8.85,268000.0,4.8835,4.8945,4.8835,4.889,268000.0
2007-10-31 13:50:00,8.85,8.85,8.83,8.85,646100.0,4.889,4.889,4.8779,4.889,646100.0
2007-10-31 14:00:00,8.86,8.87,8.84,8.86,653900.0,4.8945,4.9,4.8835,4.8945,653900.0
2007-10-31 14:10:00,8.86,8.86,8.75,8.75,944200.0,4.8945,4.8945,4.8337,4.8337,944200.0
2007-10-31 14:20:00,8.75,8.77,8.7,8.73,1831200.0,4.8337,4.8448,4.8061,4.8227,1831200.0
2007-10-31 14:30:00,8.74,8.76,8.71,8.75,1514400.0,4.8282,4.8393,4.8116,4.8337,1514400.0
2007-10-31 14:40:00,8.75,8.81,8.75,8.81,1023200.0,4.8337,4.8669,4.8337,4.8669,1023200.0
2007-10-31 14:50:00,8.8,8.86,8.8,8.83,1475400.0,4.8614,4.8945,4.8614,4.8779,1475400.0
2007-10-31 15:00:00,8.83,8.86,8.83,8.84,929000.0,4.8779,4.8945,4.8779,4.8835,929000.0
2007-10-31 15:10:00,8.85,8.88,8.81,8.82,2193400.0,4.889,4.9056,4.8669,4.8724,2193400.0
2007-10-31 15:20:00,8.81,8.83,8.79,8.83,1059400.0,4.8669,4.8779,4.8558,4.8779,1059400.0
2007-10-31 15:30:00,8.82,8.84,8.81,8.83,851400.0,4.8724,4.8835,4.8669,4.8779,851400.0
2007-10-31 15:40:00,8.82,8.87,8.82,8.83,1453100.0,4.8724,4.9,4.8724,4.8779,1453100.0
2007-10-31 15:50:00,8.83,8.87,8.83,8.85,1767700.0,4.8779,4.9,4.8779,4.889,1767700.0
2007-11-01 09:30:00,8.77,8.78,8.69,8.72,1118100.0,4.8448,4.8503,4.8006,4.8172,1118100.0
2007-11-01 09:40:00,8.72,8.75,8.7,8.72,605200.0,4.8172,4.8337,4.8061,4.8172,605200.0
2007-11-01 09:50:00,8.73,8.78,8.72,8.76,730700.0,4.8227,4.8503,4.8172,4.8393,730700.0
2007-11-01 10:00:00,8.76,8.76,8.73,8.73,373200.0,4.8393,4.8393,4.8227,4.8227,373200.0
2007-11-01 10:10:00,8.73,8.76,8.71,8.74,1102800.0,4.8227,4.8393,4.8116,4.8282,1102800.0
2007-11-01 10:20:00,8.74,8.75,8.73,8.73,566600.0,4.8282,4.8337,4.8227,4.8227,566600.0
2007-11-01 10:30:00,8.73,8.75,8.73,8.75,786800.0,4.8227,4.8337,4.8227,4.8337,786800.0
2007-11-01 10:40:00,8.75,8.76,8.73,8.73,558800.0,4.8337,4.8393,4.8227,4.8227,558800.0
2007-11-01 10:50:00,8.73,8.74,8.7,8.71,855700.0,4.8227,4.8282,4.8061,4.8116,855700.0
2007-11-01 11:00:00,8.71,8.73,8.69,8.71,962700.0,4.8116,4.8227,4.8006,4.8116,962700.0
2007-11-01 11:10:00,8.72,8.74,8.71,8.72,1284600.0,4.8172,4.8282,4.8116,4.8172,1284600.0
2007-11-01 11:20:00,8.72,8.72,8.71,8.71,1275600.0,4.8172,4.8172,4.8116,4.8116,1275600.0
2007-11-01 11:30:00,8.72,8.73,8.7,8.71,713000.0,4.8172,4.8227,4.8061,4.8116,713000.0
2007-11-01 11:40:00,8.71,8.72,8.69,8.72,439100.0,4.8116,4.8172,4.8006,4.8172,439100.0
2007-11-01 11:50:00,8.71,8.73,8.71,8.72,435000.0,4.8116,4.8227,4.8116,4.8172,435000.0
2007-11-01 12:00:00,8.71,8.78,8.7,8.76,1800000.0,4.8116,4.8503,4.8061,4.8393,1800000.0
2007-11-01 12:10:00,8.76,8.79,8.75,8.79,705300.0,4.8393,4.8558,4.8337,4.8558,705300.0
2007-11-01 12:20:00,8.79,8.82,8.76,8.77,670600.0,4.8558,4.8724,4.8393,4.8448,670600.0
2007-11-01 12:30:00,8.76,8.77,8.73,8.76,658800.0,4.8393,4.8448,4.8227,4.8393,658800.0
2007-11-01 12:40:00,8.75,8.77,8.74,8.74,319600.0,4.8337,4.8448,4.8282,4.8282,319600.0
2007-11-01 12:50:00,8.75,8.75,8.72,8.73,247100.0,4.8337,4.8337,4.8172,4.8227,247100.0
2007-11-01 13:00:00,8.74,8.74,8.72,8.73,227400.0,4.8282,4.8282,4.8172,4.8227,227400.0
2007-11-01 13:10:00,8.73,8.74,8.71,8.71,250200.0,4.8227,4.8282,4.8116,4.8116,250200.0
2007-11-01 13:20:00,8.71,8.72,8.69,8.7,592900.0,4.8116,4.8172,4.8006,4.8061,592900.0
2007-11-01 13:30:00,8.7,8.7,8.66,8.67,538600.0,4.8061,4.8061,4.784,4.7895,538600.0
2007-11-01 13:40:00,8.66,8.67,8.65,8.66,590100.0,4.784,4.7895,4.7785,4.784,590100.0
2007-11-01 13:50:00,8.66,8.66,8.58,8.58,800500.0,4.784,4.784,4.7398,4.7398,800500.0
2007-11-01 14:00:00,8.58,8.63,8.58,8.62,1310000.0,4.7398,4.7674,4.7398,4.7619,1310000.0
2007-11-01 14:10:00,8.62,8.64,8.6,8.6,513600.0,4.7619,4.773,4.7509,4.7509,513600.0
2007-11-01 14:20:00,8.61,8.63,8.59,8.6,1679100.0,4.7564,4.7674,4.7453,4.7509,1679100.0
2007-11-01 14:30:00,8.61,8.63,8.6,8.63,1111900.0,4.7564,4.7674,4.7509,4.7674,1111900.0
2007-11-01 14:40:00,8.63,8.63,8.6,8.62,493400.0,4.7674,4.7674,4.7509,4.7619,493400.0
2007-11-01 14:50:00,8.62,8.62,8.6,8.6,632400.0,4.7619,4.7619,4.7509,4.7509,632400.0
2007-11-01 15:00:00,8.6,8.61,8.59,8.6,702500.0,4.7509,4.7564,4.7453,4.7509,702500.0
2007-11-01 15:10:00,8.6,8.6,8.54,8.55,2085200.0,4.7509,4.7509,4.7177,4.7232,2085200.0
2007-11-01 15:20:00,8.54,8.55,8.51,8.51,2082100.0,4.7177,4.7232,4.7012,4.7012,2082100.0
2007-11-01 15:30:00,8.51,8.52,8.49,8.49,2104700.0,4.7012,4.7067,4.6901,4.6901,2104700.0
2007-11-01 15:40:00,8.5,8.59,8.49,8.59,3476900.0,4.6956,4.7453,4.6901,4.7453,3476900.0
2007-11-01 15:50:00,8.59,8.6,8.5,8.51,3072600.0,4.7453,4.7509,4.6956,4.7012,3072600.0
2007-11-02 09:30:00,8.65,8.66,8.52,8.56,1353600.0,4.7785,4.784,4.7067,4.7288,1353600.0
2007-11-02 09:40:00,8.56,8.62,8.54,8.59,1587900.0,4.7288,4.7619,4.7177,4.7453,1587900.0
2007-11-02 09:50:00,8.59,8.6,8.53,8.59,1439400.0,4.7453,4.7509,4.7122,4.7453,1439400.0
2007-11-02 10:00:00,8.59,8.6,8.55,8.59,2505600.0,4.7453,4.7509,4.7232,4.7453,2505600.0
2007-11-02 10:10:00,8.6,8.68,8.59,8.68,1608000.0,4.7509,4.7951,4.7453,4.7951,1608000.0
2007-11-02 10:20:00,8.67,8.74,8.66,8.73,2478300.0,4.7895,4.8282,4.784,4.8227,2478300.0
2007-11-02 10:30:00,8.74,8.82,8.73,8.81,1915400.0,4.8282,4.8724,4.8227,4.8669,1915400.0
2007-11-02 10:40:00,8.81,8.82,8.76,8.77,2314100.0,4.8669,4.8724,4.8393,4.8448,2314100.0
2007-11-02 10:50:00,8.77,8.79,8.75,8.79,820100.0,4.8448,4.8558,4.8337,4.8558,820100.0
2007-11-02 11:00:00,8.78,8.78,8.74,8.76,652500.0,4.8503,4.8503,4.8282,4.8393,652500.0
2007-11-02 11:10:00,8.77,8.77,8.71,8.73,814000.0,4.8448,4.8448,4.8116,4.8227,814000.0
2007-11-02 11:20:00,8.73,8.74,8.61,8.61,1058400.0,4.8227,4.8282,4.7564,4.7564,1058400.0
2007-11-02 11:30:00,8.61,8.67,8.61,8.64,1046800.0,4.7564,4.7895,4.7564,4.773,1046800.0
2007-11-02 11:40:00,8.63,8.69,8.61,8.69,991900.0,4.7674,4.8006,4.7564,4.8006,991900.0
2007-11-02 11:50:00,8.69,8.72,8.67,8.7,534500.0,4.8006,4.8172,4.7895,4.8061,534500.0
2007-11-02 12:00:00,8.7,8.73,8.68,8.71,509900.0,4.8061,4.8227,4.7951,4.8116,509900.0
2007-11-02 12:10:00,8.7,8.73,8.69,8.71,506700.0,4.8061,4.8227,4.8006,4.8116,506700.0
2007-11-02 12:20:00,8.7,8.73,8.7,8.7,235700.0,4.8061,4.8227,4.8061,4.8061,235700.0
2007-11-02 12:30:00,8.71,8.73,8.7,8.71,380000.0,4.8116,4.8227,4.8061,4.8116,380000.0
2007-11-02 12:40:00,8.71,8.76,8.7,8.75,675300.0,4.8116,4.8393,4.8061,4.8337,675300.0
2007-11-02 12:50:00,8.74,8.75,8.73,8.75,282800.0,4.8282,4.8337,4.8227,4.8337,282800.0
2007-11-02 13:00:00,8.75,8.78,8.74,8.76,593000.0,4.8337,4.8503,4.8282,4.8393,593000.0
2007-11-02 13:10:00,8.76,8.79,8.75,8.77,364600.0,4.8393,4.8558,4.8337,4.8448,364600.0
2007-11-02 13:20:00,8.77,8.77,8.72,8.75,334100.0,4.8448,4.8448,4.8172,4.8337,334100.0
2007-11-02 13:30:00,8.75,8.77,8.75,8.77,305500.0,4.8337,4.8448,4.8337,4.8448,305500.0
2007-11-02 13:40:00,8.77,8.81,8.75,8.78,1354300.0,4.8448,4.8669,4.8337,4.8503,1354300.0
2007-11-02 13:50:00,8.78,8.84,8.77,8.83,1484900.0,4.8503,4.8835,4.8448,4.8779,1484900.0
2007-11-02 14:00:00,8.83,8.89,8.75,8.88,2384300.0,4.8779,4.9111,4.8337,4.9056,2384300.0
2007-11-02 14:10:00,8.88,8.89,8.84,8.86,1145700.0,4.9056,4.9111,4.8835,4.8945,1145700.0
2007-11-02 14:20:00,8.86,8.89,8.85,8.89,746800.0,4.8945,4.9111,4.889,4.9111,746800.0
2007-11-02 14:30:00,8.88,8.9,8.84,8.86,1538500.0,4.9056,4.9166,4.8835,4.8945,1538500.0
2007-11-02 14:40:00,8.86,8.9,8.84,8.86,1409900.0,4.8945,4.9166,4.8835,4.8945,1409900.0
2007-11-02 14:50:00,8.86,8.87,8.83,8.85,1651600.0,4.8945,4.9,4.8779,4.889,1651600.0
2007-11-02 15:00:00,8.85,8.85,8.8,8.83,1265100.0,4.889,4.889,4.8614,4.8779,1265100.0
2007-11-02 15:10:00,8.84,8.85,8.81,8.84,1219000.0,4.8835,4.889,4.8669,4.8835,1219000.0
2007-11-02 15:20:00,8.84,8.86,8.81,8.86,1141100.0,4.8835,4.8945,4.8669,4.8945,1141100.0
2007-11-02 15:30:00,8.86,8.9,8.85,8.89,2250100.0,4.8945,4.9166,4.889,4.9111,2250100.0
2007-11-02 15:40:00,8.89,8.95,8.87,8.94,4068500.0,4.9111,4.9442,4.9,4.9387,4068500.0
2007-11-02 15:50:00,8.94,8.96,8.91,8.93,3935700.0,4.9387,4.9497,4.9221,4.9332,3935700.0
2007-11-05 09:30:00,8.99,8.99,8.76,8.81,3209500.0,4.9663,4.9663,4.8393,4.8669,3209500.0
2007-11-05 09:40:00,8.81,8.91,8.8,8.87,1309400.0,4.8669,4.9221,4.8614,4.9,1309400.0
2007-11-05 09:50:00,8.87,8.88,8.83,8.87,1547500.0,4.9,4.9056,4.8779,4.9,1547500.0
2007-11-05 10:00:00,8.86,8.89,8.82,8.83,1187400.0,4.8945,4.9111,4.8724,4.8779,1187400.0
2007-11-05 10:10:00,8.83,8.88,8.78,8.78,1324000.0,4.8779,4.9056,4.8503,4.8503,1324000.0
2007-11-05 10:20:00,8.78,8.8,8.76,8.78,1071700.0,4.8503,4.8614,4.8393,4.8503,1071700.0
2007-11-05 10:30:00,8.77,8.82,8.76,8.77,1289700.0,4.8448,4.8724,4.8393,4.8448,1289700.0
2007-11-05 10:40:00,8.78,8.82,8.77,8.78,700200.0,4.8503,4.8724,4.8448,4.8503,700200.0
2007-11-05 10:50:00,8.78,8.79,8.75,8.76,873700.0,4.8503,4.8558,4.8337,4.8393,873700.0
2007-11-05 11:00:00,8.76,8.77,8.72,8.76,1381300.0,4.8393,4.8448,4.8172,4.8393,1381300.0
2007-11-05 11:10:00,8.76,8.77,8.72,8.72,753800.0,4.8393,4.8448,4.8172,4.8172,753800.0
2007-11-05 11:20:00,8.72,8.75,8.7,8.73,1644000.0,4.8172,4.8337,4.8061,4.8227,1644000.0
2007-11-05 11:30:00,8.72,8.74,8.7,8.71,554600.0,4.8172,4.8282,4.8061,4.8116,554600.0
2007-11-05 11:40:00,8.7,8.76,8.7,8.74,797300.0,4.8061,4.8393,4.8061,4.8282,797300.0
2007-11-05 11:50:00,8.74,8.75,8.72,8.73,545500.0,4.8282,4.8337,4.8172,4.8227,545500.0
2007-11-05 12:00:00,8.73,8.74,8.7,8.72,817700.0,4.8227,4.8282,4.8061,4.8172,817700.0
2007-11-05 12:10:00,8.71,8.72,8.69,8.71,840200.0,4.8116,4.8172,4.8006,4.8116,840200.0
2007-11-05 12:20:00,8.71,8.71,8.67,8.68,778700.0,4.8116,4.8116,4.7895,4.7951,778700.0
2007-11-05 12:30:00,8.69,8.72,8.67,8.71,560100.0,4.8006,4.8172,4.7895,4.8116,560100.0
2007-11-05 12:40:00,8.71,8.71,8.66,8.68,831300.0,4.8116,4.8116,4.784,4.7951,831300.0
2007-11-05 12:50:00,8.68,8.69,8.65,8.67,506500.0,4.7951,4.8006,4.7785,4.7895,506500.0
2007-11-05 13:00:00,8.66,8.69,8.65,8.67,612500.0,4.784,4.8006,4.7785,4.7895,612500.0
2007-11-05 13:10:00,8.66,8.69,8.65,8.66,664200.0,4.784,4.8006,4.7785,4.784,664200.0
2007-11-05 13:20:00,8.67,8.68,8.65,8.66,510600.0,4.7895,4.7951,4.7785,4.784,510600.0
2007-11-05 13:30:00,8.66,8.67,8.62,8.64,967300.0,4.784,4.7895,4.7619,4.773,967300.0
2007-11-05 13:40:00,8.63,8.64,8.58,8.59,923600.0,4.7674,4.773,4.7398,4.7453,923600.0
2007-11-05 13:50:00,8.59,8.6,8.52,8.55,1632900.0,4.7453,4.7509,4.7067,4.7232,1632900.0
2007-11-05 14:00:00,8.55,8.56,8.53,8.54,1341400.0,4.7232,4.7288,4.7122,4.7177,1341400.0
2007-11-05 14:10:00,8.54,8.57,8.54,8.55,954600.0,4.7177,4.7343,4.7177,4.7232,954600.0
2007-11-05 14:20:00,8.56,8.57,8.53,8.54,935800.0,4.7288,4.7343,4.7122,4.7177,935800.0
2007-11-05 14:30:00,8.55,8.55,8.52,8.55,736100.0,4.7232,4.7232,4.7067,4.7232,736100.0
2007-11-05 14:40:00,8.54,8.57,8.53,8.56,734400.0,4.7177,4.7343,4.7122,4.7288,734400.0
2007-11-05 14:50:00,8.56,8.6,8.52,8.53,1520400.0,4.7288,4.7509,4.7067,4.7122,1520400.0
2007-11-05 15:00:00,8.52,8.58,8.52,8.57,1429800.0,4.7067,4.7398,4.7067,4.7343,1429800.0
2007-11-05 15:10:00,8.57,8.59,8.55,8.58,647600.0,4.7343,4.7453,4.7232,4.7398,647600.0
2007-11-05 15:20:00,8.57,8.65,8.57,8.63,1885000.0,4.7343,4.7785,4.7343,4.7674,1885000.0
2007-11-05 15:30:00,8.62,8.65,8.62,8.64,1253600.0,4.7619,4.7785,4.7619,4.773,1253600.0
2007-11-05 15:40:00,8.64,8.68,8.63,8.66,1708700.0,4.773,4.7951,4.7674,4.784,1708700.0
2007-11-05 15:50:00,8.66,8.69,8.64,8.66,1663200.0,4.784,4.8006,4.773,4.784,1663200.0
2007-11-06 09:30:00,8.75,8.75,8.56,8.64,1417200.0,4.8337,4.8337,4.7288,4.773,1417200.0
2007-11-06 09:40:00,8.63,8.68,8.58,8.64,882500.0,4.7674,4.7951,4.7398,4.773,882500.0
2007-11-06 09:50:00,8.64,8.65,8.6,8.64,663200.0,4.773,4.7785,4.7509,4.773,663200.0
2007-11-06 10:00:00,8.63,8.67,8.61,8.64,1043300.0,4.7674,4.7895,4.7564,4.773,1043300.0
2007-11-06 10:10:00,8.65,8.65,8.61,8.62,698300.0,4.7785,4.7785,4.7564,4.7619,698300.0
2007-11-06 10:20:00,8.62,8.63,8.58,8.61,1154300.0,4.7619,4.7674,4.7398,4.7564,1154300.0
2007-11-06 10:30:00,8.61,8.62,8.55,8.59,944800.0,4.7564,4.7619,4.7232,4.7453,944800.0
2007-11-06 10:40:00,8.59,8.6,8.52,8.53,810800.0,4.7453,4.7509,4.7067,4.7122,810800.0
2007-11-06 10:50:00,8.53,8.54,8.5,8.53,1346200.0,4.7122,4.7177,4.6956,4.7122,1346200.0
2007-11-06 11:00:00,8.52,8.55,8.52,8.55,356700.0,4.7067,4.7232,4.7067,4.7232,356700.0
2007-11-06 11:10:00,8.55,8.58,8.54,8.57,618000.0,4.7232,4.7398,4.7177,4.7343,618000.0
2007-11-06 11:20:00,8.58,8.59,8.55,8.55,620100.0,4.7398,4.7453,4.7232,4.7232,620100.0
2007-11-06 11:30:00,8.56,8.56,8.52,8.54,701100.0,4.7288,4.7288,4.7067,4.7177,701100.0
2007-11-06 11:40:00,8.53,8.55,8.52,8.52,705700.0,4.7122,4.7232,4.7067,4.7067,705700.0
2007-11-06 11:50:00,8.52,8.56,8.51,8.52,794700.0,4.7067,4.7288,4.7012,4.7067,794700.0
2007-11-06 12:00:00,8.52,8.53,8.5,8.52,511000.0,4.7067,4.7122,4.6956,4.7067,511000.0
2007-11-06 12:10:00,8.51,8.55,8.51,8.55,597800.0,4.7012,4.7232,4.7012,4.7232,597800.0
2007-11-06 12:20:00,8.54,8.56,8.52,8.55,525200.0,4.7177,4.7288,4.7067,4.7232,525200.0
2007-11-06 12:30:00,8.54,8.58,8.53,8.55,976900.0,4.7177,4.7398,4.7122,4.7232,976900.0
2007-11-06 12:40:00,8.55,8.55,8.54,8.54,231500.0,4.7232,4.7232,4.7177,4.7177,231500.0
2007-11-06 12:50:00,8.55,8.56,8.54,8.56,205900.0,4.7232,4.7288,4.7177,4.7288,205900.0
2007-11-06 13:00:00,8.55,8.56,8.53,8.53,477100.0,4.7232,4.7288,4.7122,4.7122,477100.0
2007-11-06 13:10:00,8.54,8.57,8.53,8.55,385400.0,4.7177,4.7343,4.7122,4.7232,385400.0
2007-11-06 13:20:00,8.55,8.58,8.54,8.55,577400.0,4.7232,4.7398,4.7177,4.7232,577400.0
2007-11-06 13:30:00,8.55,8.61,8.54,8.61,1024600.0,4.7232,4.7564,4.7177,4.7564,1024600.0
2007-11-06 13:40:00,8.61,8.61,8.58,8.6,496400.0,4.7564,4.7564,4.7398,4.7509,496400.0
2007-11-06 13:50:00,8.6,8.61,8.59,8.6,245700.0,4.7509,4.7564,4.7453,4.7509,245700.0
2007-11-06 14:00:00,8.61,8.61,8.56,8.56,426300.0,4.7564,4.7564,4.7288,4.7288,426300.0
2007-11-06 14:10:00,8.57,8.58,8.56,8.58,272800.0,4.7343,4.7398,4.7288,4.7398,272800.0
2007-11-06 14:20:00,8.58,8.58,8.55,8.56,1394900.0,4.7398,4.7398,4.7232,4.7288,1394900.0
2007-11-06 14:30:00,8.56,8.57,8.55,8.55,492700.0,4.7288,4.7343,4.7232,4.7232,492700.0
2007-11-06 14:40:00,8.55,8.57,8.54,8.55,551700.0,4.7232,4.7343,4.7177,4.7232,551700.0
2007-11-06 14:50:00,8.56,8.57,8.55,8.56,1262600.0,4.7288,4.7343,4.7232,4.7288,1262600.0
2007-11-06 15:00:00,8.55,8.58,8.55,8.57,523000.0,4.7232,4.7398,4.7232,4.7343,523000.0
2007-11-06 15:10:00,8.57,8.61,8.57,8.61,631500.0,4.7343,4.7564,4.7343,4.7564,631500.0
2007-11-06 15:20:00,8.61,8.62,8.6,8.62,353800.0,4.7564,4.7619,4.7509,4.7619,353800.0
2007-11-06 15:30:00,8.62,8.62,8.59,8.6,560800.0,4.7619,4.7619,4.7453,4.7509,560800.0
2007-11-06 15:40:00,8.6,8.63,8.59,8.6,939900.0,4.7509,4.7674,4.7453,4.7509,939900.0
2007-11-06 15:50:00,8.61,8.62,8.59,8.61,1910700.0,4.7564,4.7619,4.7453,4.7564,1910700.0
2007-11-07 09:30:00,8.49,8.55,8.41,8.53,3054100.0,4.6901,4.7232,4.6459,4.7122,3054100.0
2007-11-07 09:40:00,8.53,8.55,8.45,8.47,1625000.0,4.7122,4.7232,4.668,4.6791,1625000.0
2007-11-07 09:50:00,8.47,8.48,8.45,8.47,796900.0,4.6791,4.6846,4.668,4.6791,796900.0
2007-11-07 10:00:00,8.48,8.51,8.45,8.5,1074500.0,4.6846,4.7012,4.668,4.6956,1074500.0
2007-11-07 10:10:00,8.5,8.55,8.48,8.51,738000.0,4.6956,4.7232,4.6846,4.7012,738000.0
2007-11-07 10:20:00,8.5,8.52,8.5,8.5,530300.0,4.6956,4.7067,4.6956,4.6956,530300.0
2007-11-07 10:30:00,8.51,8.53,8.47,8.48,1361600.0,4.7012,4.7122,4.6791,4.6846,1361600.0
2007-11-07 10:40:00,8.49,8.56,8.48,8.56,1544800.0,4.6901,4.7288,4.6846,4.7288,1544800.0
2007-11-07 10:50:00,8.55,8.6,8.55,8.56,1188700.0,4.7232,4.7509,4.7232,4.7288,1188700.0
2007-11-07 11:00:00,8.56,8.57,8.52,8.55,977400.0,4.7288,4.7343,4.7067,4.7232,977400.0
2007-11-07 11:10:00,8.55,8.55,8.49,8.5,1347800.0,4.7232,4.7232,4.6901,4.6956,1347800.0
2007-11-07 11:20:00,8.51,8.51,8.46,8.48,727400.0,4.7012,4.7012,4.6735,4.6846,727400.0
2007-11-07 11:30:00,8.48,8.48,8.4,8.42,1760000.0,4.6846,4.6846,4.6404,4.6514,1760000.0
2007-11-07 11:40:00,8.41,8.43,8.41,8.41,1086600.0,4.6459,4.657,4.6459,4.6459,1086600.0
2007-11-07 11:50:00,8.41,8.44,8.41,8.44,456600.0,4.6459,4.6625,4.6459,4.6625,456600.0
2007-11-07 12:00:00,8.44,8.44,8.4,8.4,817700.0,4.6625,4.6625,4.6404,4.6404,817700.0
2007-11-07 12:10:00,8.4,8.41,8.36,8.36,1225600.0,4.6404,4.6459,4.6183,4.6183,1225600.0
2007-11-07 12:20:00,8.36,8.42,8.36,8.42,1125300.0,4.6183,4.6514,4.6183,4.6514,1125300.0
2007-11-07 12:30:00,8.41,8.44,8.41,8.41,435800.0,4.6459,4.6625,4.6459,4.6459,435800.0
2007-11-07 12:40:00,8.42,8.42,8.36,8.36,531400.0,4.6514,4.6514,4.6183,4.6183,531400.0
2007-11-07 12:50:00,8.37,8.4,8.36,8.36,627700.0,4.6238,4.6404,4.6183,4.6183,627700.0
2007-11-07 13:00:00,8.36,8.37,8.3,8.35,1704100.0,4.6183,4.6238,4.5851,4.6128,1704100.0
2007-11-07 13:10:00,8.36,8.37,8.28,8.29,1062500.0,4.6183,4.6238,4.5741,4.5796,1062500.0
2007-11-07 13:20:00,8.29,8.33,8.26,8.29,1725300.0,4.5796,4.6017,4.563,4.5796,1725300.0
2007-11-07 13:30:00,8.28,8.29,8.26,8.27,763100.0,4.5741,4.5796,4.563,4.5686,763100.0
2007-11-07 13:40:00,8.27,8.31,8.26,8.3,914900.0,4.5686,4.5907,4.563,4.5851,914900.0
2007-11-07 13:50:00,8.3,8.31,8.26,8.27,745600.0,4.5851,4.5907,4.563,4.5686,745600.0
2007-11-07 14:00:00,8.27,8.3,8.26,8.3,739000.0,4.5686,4.5851,4.563,4.5851,739000.0
2007-11-07 14:10:00,8.29,8.31,8.28,8.3,656800.0,4.5796,4.5907,4.5741,4.5851,656800.0
2007-11-07 14:20:00,8.3,8.33,8.29,8.32,1320200.0,4.5851,4.6017,4.5796,4.5962,1320200.0
2007-11-07 14:30:00,8.33,8.34,8.31,8.31,668300.0,4.6017,4.6072,4.5907,4.5907,668300.0
2007-11-07 14:40:00,8.31,8.37,8.31,8.34,1354900.0,4.5907,4.6238,4.5907,4.6072,1354900.0
2007-11-07 14:50:00,8.34,8.35,8.27,8.3,1107900.0,4.6072,4.6128,4.5686,4.5851,1107900.0
2007-11-07 15:00:00,8.29,8.3,8.28,8.29,868700.0,4.5796,4.5851,4.5741,4.5796,868700.0
2007-11-07 15:10:00,8.29,8.32,8.29,8.31,868800.0,4.5796,4.5962,4.5796,4.5907,868800.0
2007-11-07 15:20:00,8.31,8.34,8.28,8.31,1677000.0,4.5907,4.6072,4.5741,4.5907,1677000.0
2007-11-07 15:30:00,8.31,8.32,8.28,8.28,1715300.0,4.5907,4.5962,4.5741,4.5741,1715300.0
2007-11-07 15:40:00,8.28,8.3,8.27,8.29,1941300.0,4.5741,4.5851,4.5686,4.5796,1941300.0
2007-11-07 15:50:00,8.29,8.3,8.25,8.25,3827200.0,4.5796,4.5851,4.5575,4.5575,3827200.0
2007-11-08 09:30:00,8.61,8.63,8.49,8.53,5182300.0,4.7564,4.7674,4.6901,4.7122,5182300.0
2007-11-08 09:40:00,8.53,8.54,8.39,8.39,5161400.0,4.7122,4.7177,4.6349,4.6349,5161400.0
2007-11-08 09:50:00,8.39,8.52,8.38,8.5,1687100.0,4.6349,4.7067,4.6293,4.6956,1687100.0
2007-11-08 10:00:00,8.5,8.5,8.36,8.36,1558600.0,4.6956,4.6956,4.6183,4.6183,1558600.0
2007-11-08 10:10:00,8.36,8.49,8.33,8.45,2370600.0,4.6183,4.6901,4.6017,4.668,2370600.0
2007-11-08 10:20:00,8.45,8.46,8.36,8.39,1239300.0,4.668,4.6735,4.6183,4.6349,1239300.0
2007-11-08 10:30:00,8.39,8.44,8.35,8.37,1406900.0,4.6349,4.6625,4.6128,4.6238,1406900.0
2007-11-08 10:40:00,8.38,8.42,8.35,8.4,851500.0,4.6293,4.6514,4.6128,4.6404,851500.0
2007-11-08 10:50:00,8.4,8.42,8.38,8.4,1037500.0,4.6404,4.6514,4.6293,4.6404,1037500.0
2007-11-08 11:00:00,8.4,8.45,8.4,8.44,1214600.0,4.6404,4.668,4.6404,4.6625,1214600.0
2007-11-08 11:10:00,8.45,8.47,8.4,8.42,1164000.0,4.668,4.6791,4.6404,4.6514,1164000.0
2007-11-08 11:20:00,8.43,8.43,8.38,8.39,460600.0,4.657,4.657,4.6293,4.6349,460600.0
2007-11-08 11:30:00,8.39,8.41,8.36,8.37,781500.0,4.6349,4.6459,4.6183,4.6238,781500.0
2007-11-08 11:40:00,8.37,8.39,8.31,8.31,982000.0,4.6238,4.6349,4.5907,4.5907,982000.0
2007-11-08 11:50:00,8.31,8.32,8.25,8.27,1530200.0,4.5907,4.5962,4.5575,4.5686,1530200.0
2007-11-08 12:00:00,8.27,8.32,8.26,8.26,770400.0,4.5686,4.5962,4.563,4.563,770400.0
2007-11-08 12:10:00,8.27,8.28,8.24,8.25,982400.0,4.5686,4.5741,4.552,4.5575,982400.0
2007-11-08 12:20:00,8.26,8.27,8.2,8.21,1580700.0,4.563,4.5686,4.5299,4.5354,1580700.0
2007-11-08 12:30:00,8.21,8.22,8.15,8.19,1683500.0,4.5354,4.5409,4.5023,4.5244,1683500.0
2007-11-08 12:40:00,8.19,8.23,8.16,8.22,1177500.0,4.5244,4.5465,4.5078,4.5409,1177500.0
2007-11-08 12:50:00,8.21,8.22,8.13,8.18,1345300.0,4.5354,4.5409,4.4912,4.5189,1345300.0
2007-11-08 13:00:00,8.19,8.19,8.1,8.12,1469500.0,4.5244,4.5244,4.4747,4.4857,1469500.0
2007-11-08 13:10:00,8.12,8.17,8.11,8.14,1114500.0,4.4857,4.5133,4.4802,4.4968,1114500.0
2007-11-08 13:20:00,8.15,8.17,8.14,8.16,974100.0,4.5023,4.5133,4.4968,4.5078,974100.0
2007-11-08 13:30:00,8.15,8.2,8.15,8.19,1121500.0,4.5023,4.5299,4.5023,4.5244,1121500.0
2007-11-08 13:40:00,8.2,8.25,8.18,8.22,1617700.0,4.5299,4.5575,4.5189,4.5409,1617700.0
2007-11-08 13:50:00,8.22,8.31,8.22,8.31,4097900.0,4.5409,4.5907,4.5409,4.5907,4097900.0
2007-11-08 14:00:00,8.31,8.34,8.28,8.31,1024800.0,4.5907,4.6072,4.5741,4.5907,1024800.0
2007-11-08 14:10:00,8.3,8.36,8.29,8.33,1109400.0,4.5851,4.6183,4.5796,4.6017,1109400.0
2007-11-08 14:20:00,8.34,8.35,8.31,8.31,1241200.0,4.6072,4.6128,4.5907,4.5907,1241200.0
2007-11-08 14:30:00,8.31,8.34,8.28,8.29,1943400.0,4.5907,4.6072,4.5741,4.5796,1943400.0
2007-11-08 14:40:00,8.29,8.37,8.26,8.36,1391900.0,4.5796,4.6238,4.563,4.6183,1391900.0
2007-11-08 14:50:00,8.36,8.37,8.3,8.37,1230500.0,4.6183,4.6238,4.5851,4.6238,1230500.0
2007-11-08 15:00:00,8.37,8.44,8.37,8.42,1983500.0,4.6238,4.6625,4.6238,4.6514,1983500.0
2007-11-08 15:10:00,8.42,8.45,8.4,8.45,1760700.0,4.6514,4.668,4.6404,4.668,1760700.0
2007-11-08 15:20:00,8.45,8.53,8.45,8.49,2677900.0,4.668,4.7122,4.668,4.6901,2677900.0
2007-11-08 15:30:00,8.49,8.51,8.46,8.49,1190900.0,4.6901,4.7012,4.6735,4.6901,1190900.0
2007-11-08 15:40:00,8.49,8.6,8.49,8.57,2815100.0,4.6901,4.7509,4.6901,4.7343,2815100.0
2007-11-08 15:50:00,8.55,8.57,8.35,8.46,3288400.0,4.7232,4.7343,4.6128,4.6735,3288400.0
2007-11-09 09:30:00,8.39,8.41,8.28,8.3,3954500.0,4.6349,4.6459,4.5741,4.5851,3954500.0
2007-11-09 09:40:00,8.3,8.34,8.28,8.32,916300.0,4.5851,4.6072,4.5741,4.5962,916300.0
2007-11-09 09:50:00,8.31,8.32,8.28,8.28,2204800.0,4.5907,4.5962,4.5741,4.5741,2204800.0
2007-11-09 10:00:00,8.27,8.32,8.22,8.29,2893100.0,4.5686,4.5962,4.5409,4.5796,2893100.0
2007-11-09 10:10:00,8.3,8.33,8.28,8.33,1199100.0,4.5851,4.6017,4.5741,4.6017,1199100.0
2007-11-09 10:20:00,8.33,8.4,8.32,8.36,2368100.0,4.6017,4.6404,4.5962,4.6183,2368100.0
2007-11-09 10:30:00,8.37,8.39,8.32,8.36,955100.0,4.6238,4.6349,4.5962,4.6183,955100.0
2007-11-09 10:40:00,8.36,8.4,8.35,8.38,918800.0,4.6183,4.6404,4.6128,4.6293,918800.0
2007-11-09 10:50:00,8.39,8.4,8.37,8.37,517200.0,4.6349,4.6404,4.6238,4.6238,517200.0
2007-11-09 11:00:00,8.37,8.39,8.29,8.3,1235100.0,4.6238,4.6349,4.5796,4.5851,1235100.0
2007-11-09 11:10:00,8.29,8.36,8.29,8.33,1114800.0,4.5796,4.6183,4.5796,4.6017,1114800.0
2007-11-09 11:20:00,8.33,8.39,8.33,8.35,1014900.0,4.6017,4.6349,4.6017,4.6128,1014900.0
2007-11-09 11:30:00,8.36,8.38,8.35,8.38,696400.0,4.6183,4.6293,4.6128,4.6293,696400.0
2007-11-09 11:40:00,8.38,8.44,8.38,8.41,1029100.0,4.6293,4.6625,4.6293,4.6459,1029100.0
2007-11-09 11:50:00,8.42,8.42,8.38,8.42,595300.0,4.6514,4.6514,4.6293,4.6514,595300.0
2007-11-09 12:00:00,8.41,8.42,8.39,8.41,636700.0,4.6459,4.6514,4.6349,4.6459,636700.0
2007-11-09 12:10:00,8.42,8.42,8.39,8.41,568200.0,4.6514,4.6514,4.6349,4.6459,568200.0
2007-11-09 12:20:00,8.4,8.42,8.4,8.41,361500.0,4.6404,4.6514,4.6404,4.6459,361500.0
2007-11-09 12:30:00,8.41,8.44,8.4,8.42,589200.0,4.6459,4.6625,4.6404,4.6514,589200.0
2007-11-09 12:40:00,8.43,8.5,8.42,8.48,1415200.0,4.657,4.6956,4.6514,4.6846,1415200.0
2007-11-09 12:50:00,8.47,8.48,8.43,8.44,396200.0,4.6791,4.6846,4.657,4.6625,396200.0
2007-11-09 13:00:00,8.43,8.44,8.4,8.41,417100.0,4.657,4.6625,4.6404,4.6459,417100.0
2007-11-09 13:10:00,8.41,8.45,8.4,8.44,461000.0,4.6459,4.668,4.6404,4.6625,461000.0
2007-11-09 13:20:00,8.44,8.48,8.43,8.48,805700.0,4.6625,4.6846,4.657,4.6846,805700.0
2007-11-09 13:30:00,8.47,8.5,8.45,8.47,848100.0,4.6791,4.6956,4.668,4.6791,848100.0
2007-11-09 13:40:00,8.47,8.47,8.43,8.45,639100.0,4.6791,4.6791,4.657,4.668,639100.0
2007-11-09 13:50:00,8.44,8.45,8.36,8.37,1517600.0,4.6625,4.668,4.6183,4.6238,1517600.0
2007-11-09 14:00:00,8.37,8.43,8.35,8.4,783400.0,4.6238,4.657,4.6128,4.6404,783400.0
2007-11-09 14:10:00,8.4,8.41,8.33,8.34,1504600.0,4.6404,4.6459,4.6017,4.6072,1504600.0
2007-11-09 14:20:00,8.35,8.45,8.34,8.38,1459700.0,4.6128,4.668,4.6072,4.6293,1459700.0
2007-11-09 14:30:00,8.39,8.4,8.36,8.38,1145500.0,4.6349,4.6404,4.6183,4.6293,1145500.0
2007-11-09 14:40:00,8.38,8.42,8.36,8.38,1110100.0,4.6293,4.6514,4.6183,4.6293,1110100.0
2007-11-09 14:50:00,8.38,8.4,8.37,8.38,581600.0,4.6293,4.6404,4.6238,4.6293,581600.0
2007-11-09 15:00:00,8.38,8.39,8.33,8.36,1190600.0,4.6293,4.6349,4.6017,4.6183,1190600.0
2007-11-09 15:10:00,8.35,8.4,8.35,8.4,989100.0,4.6128,4.6404,4.6128,4.6404,989100.0
2007-11-09 15:20:00,8.4,8.4,8.34,8.35,901400.0,4.6404,4.6404,4.6072,4.6128,901400.0
2007-11-09 15:30:00,8.35,8.35,8.29,8.29,1456900.0,4.6128,4.6128,4.5796,4.5796,1456900.0
2007-11-09 15:40:00,8.3,8.3,8.22,8.23,3614000.0,4.5851,4.5851,4.5409,4.5465,3614000.0
2007-11-09 15:50:00,8.22,8.26,8.2,8.21,2472800.0,4.5409,4.563,4.5299,4.5354,2472800.0
2007-11-12 09:30:00,8.29,8.29,8.2,8.22,1449100.0,4.5796,4.5796,4.5299,4.5409,1449100.0
2007-11-12 09:40:00,8.23,8.25,8.17,8.18,1762000.0,4.5465,4.5575,4.5133,4.5189,1762000.0
2007-11-12 09:50:00,8.17,8.24,8.17,8.18,1064300.0,4.5133,4.552,4.5133,4.5189,1064300.0
2007-11-12 10:00:00,8.19,8.19,8.12,8.12,1081400.0,4.5244,4.5244,4.4857,4.4857,1081400.0
2007-11-12 10:10:00,8.12,8.16,8.07,8.11,3816700.0,4.4857,4.5078,4.4581,4.4802,3816700.0
2007-11-12 10:20:00,8.12,8.13,8.09,8.09,1899100.0,4.4857,4.4912,4.4691,4.4691,1899100.0
2007-11-12 10:30:00,8.09,8.1,8.02,8.04,2090800.0,4.4691,4.4747,4.4305,4.4415,2090800.0
2007-11-12 10:40:00,8.04,8.1,8.03,8.06,1658200.0,4.4415,4.4747,4.436,4.4526,1658200.0
2007-11-12 10:50:00,8.06,8.1,8.06,8.09,1395200.0,4.4526,4.4747,4.4526,4.4691,1395200.0
2007-11-12 11:00:00,8.1,8.11,8.08,8.1,1186800.0,4.4747,4.4802,4.4636,4.4747,1186800.0
2007-11-12 11:10:00,8.1,8.11,8.06,8.06,1057100.0,4.4747,4.4802,4.4526,4.4526,1057100.0
2007-11-12 11:20:00,8.06,8.1,8.06,8.09,641000.0,4.4526,4.4747,4.4526,4.4691,641000.0
2007-11-12 11:30:00,8.09,8.11,8.06,8.07,1094000.0,4.4691,4.4802,4.4526,4.4581,1094000.0
2007-11-12 11:40:00,8.06,8.08,8.05,8.05,587500.0,4.4526,4.4636,4.447,4.447,587500.0
2007-11-12 11:50:00,8.05,8.08,8.02,8.03,1173300.0,4.447,4.4636,4.4305,4.436,1173300.0
2007-11-12 12:00:00,8.03,8.05,8.01,8.03,1112400.0,4.436,4.447,4.4249,4.436,1112400.0
2007-11-12 12:10:00,8.03,8.09,8.02,8.09,865200.0,4.436,4.4691,4.4305,4.4691,865200.0
2007-11-12 12:20:00,8.09,8.09,8.05,8.06,645700.0,4.4691,4.4691,4.447,4.4526,645700.0
2007-11-12 12:30:00,8.06,8.06,8.03,8.04,888700.0,4.4526,4.4526,4.436,4.4415,888700.0
2007-11-12 12:40:00,8.04,8.05,8.03,8.03,424500.0,4.4415,4.447,4.436,4.436,424500.0
2007-11-12 12:50:00,8.03,8.05,8.02,8.03,679200.0,4.436,4.447,4.4305,4.436,679200.0
2007-11-12 13:00:00,8.03,8.06,8.02,8.05,419800.0,4.436,4.4526,4.4305,4.447,419800.0
2007-11-12 13:10:00,8.04,8.06,8.03,8.05,826900.0,4.4415,4.4526,4.436,4.447,826900.0
2007-11-12 13:20:00,8.05,8.05,8.04,8.05,175600.0,4.447,4.447,4.4415,4.447,175600.0
2007-11-12 13:30:00,8.05,8.05,8.01,8.01,1152100.0,4.447,4.447,4.4249,4.4249,1152100.0
2007-11-12 13:40:00,8.01,8.01,7.95,7.96,4124500.0,4.4249,4.4249,4.3918,4.3973,4124500.0
2007-11-12 13:50:00,7.97,7.97,7.87,7.9,2289900.0,4.4028,4.4028,4.3476,4.3642,2289900.0
2007-11-12 14:00:00,7.91,7.91,7.88,7.89,1856000.0,4.3697,4.3697,4.3531,4.3586,1856000.0
2007-11-12 14:10:00,7.89,7.9,7.77,7.78,3095100.0,4.3586,4.3642,4.2924,4.2979,3095100.0
2007-11-12 14:20:00,7.78,7.88,7.74,7.84,3646400.0,4.2979,4.3531,4.2758,4.331,3646400.0
2007-11-12 14:30:00,7.84,7.87,7.83,7.85,1619600.0,4.331,4.3476,4.3255,4.3366,1619600.0
2007-11-12 14:40:00,7.86,7.91,7.85,7.91,2157500.0,4.3421,4.3697,4.3366,4.3697,2157500.0
2007-11-12 14:50:00,7.9,7.93,7.87,7.91,926200.0,4.3642,4.3807,4.3476,4.3697,926200.0
2007-11-12 15:00:00,7.91,7.92,7.89,7.91,860800.0,4.3697,4.3752,4.3586,4.3697,860800.0
2007-11-12 15:10:00,7.91,7.97,7.75,7.95,1486500.0,4.3697,4.4028,4.2813,4.3918,1486500.0
2007-11-12 15:20:00,7.95,7.96,7.9,7.91,1299300.0,4.3918,4.3973,4.3642,4.3697,1299300.0
2007-11-12 15:30:00,7.9,7.94,7.86,7.94,3558200.0,4.3642,4.3863,4.3421,4.3863,3558200.0
2007-11-12 15:40:00,7.94,7.94,7.89,7.9,1699800.0,4.3863,4.3863,4.3586,4.3642,1699800.0
2007-11-12 15:50:00,7.9,8.1,7.87,7.9,4330300.0,4.3642,4.4747,4.3476,4.3642,4330300.0
2007-11-13 09:30:00,8.02,8.07,7.97,7.99,1807800.0,4.4305,4.4581,4.4028,4.4139,1807800.0
2007-11-13 09:40:00,7.98,7.99,7.88,7.9,1959300.0,4.4084,4.4139,4.3531,4.3642,1959300.0
2007-11-13 09:50:00,7.9,7.97,7.87,7.95,1166500.0,4.3642,4.4028,4.3476,4.3918,1166500.0
2007-11-13 10:00:00,7.95,7.98,7.92,7.92,947900.0,4.3918,4.4084,4.3752,4.3752,947900.0
2007-11-13 10:10:00,7.92,8.0,7.92,7.94,1097100.0,4.3752,4.4194,4.3752,4.3863,1097100.0
2007-11-13 10:20:00,7.94,7.98,7.94,7.97,1126100.0,4.3863,4.4084,4.3863,4.4028,1126100.0
2007-11-13 10:30:00,7.98,7.98,7.93,7.94,965700.0,4.4084,4.4084,4.3807,4.3863,965700.0
2007-11-13 10:40:00,7.93,7.96,7.92,7.93,556100.0,4.3807,4.3973,4.3752,4.3807,556100.0
2007-11-13 10:50:00,7.94,7.94,7.89,7.9,1881000.0,4.3863,4.3863,4.3586,4.3642,1881000.0
2007-11-13 11:00:00,7.91,7.96,7.89,7.96,955600.0,4.3697,4.3973,4.3586,4.3973,955600.0
2007-11-13 11:10:00,7.96,7.97,7.94,7.97,497600.0,4.3973,4.4028,4.3863,4.4028,497600.0
2007-11-13 11:20:00,7.96,7.99,7.96,7.97,606500.0,4.3973,4.4139,4.3973,4.4028,606500.0
2007-11-13 11:30:00,7.96,7.97,7.93,7.94,556000.0,4.3973,4.4028,4.3807,4.3863,556000.0
2007-11-13 11:40:00,7.95,7.98,7.93,7.95,772000.0,4.3918,4.4084,4.3807,4.3918,772000.0
2007-11-13 11:50:00,7.95,7.97,7.93,7.96,435300.0,4.3918,4.4028,4.3807,4.3973,435300.0
2007-11-13 12:00:00,7.95,7.97,7.94,7.95,461400.0,4.3918,4.4028,4.3863,4.3918,461400.0
2007-11-13 12:10:00,7.94,7.95,7.9,7.93,766100.0,4.3863,4.3918,4.3642,4.3807,766100.0
2007-11-13 12:20:00,7.93,7.95,7.92,7.95,414400.0,4.3807,4.3918,4.3752,4.3918,414400.0
2007-11-13 12:30:00,7.94,7.95,7.91,7.92,415200.0,4.3863,4.3918,4.3697,4.3752,415200.0
2007-11-13 12:40:00,7.92,7.94,7.92,7.94,522400.0,4.3752,4.3863,4.3752,4.3863,522400.0
2007-11-13 12:50:00,7.94,7.94,7.92,7.93,316500.0,4.3863,4.3863,4.3752,4.3807,316500.0
2007-11-13 13:00:00,7.93,7.94,7.92,7.94,321800.0,4.3807,4.3863,4.3752,4.3863,321800.0
2007-11-13 13:10:00,7.94,7.96,7.93,7.95,695100.0,4.3863,4.3973,4.3807,4.3918,695100.0
2007-11-13 13:20:00,7.96,7.97,7.95,7.97,825300.0,4.3973,4.4028,4.3918,4.4028,825300.0
2007-11-13 13:30:00,7.97,7.98,7.94,7.97,3732900.0,4.4028,4.4084,4.3863,4.4028,3732900.0
2007-11-13 13:40:00,7.97,7.97,7.93,7.93,1054500.0,4.4028,4.4028,4.3807,4.3807,1054500.0
2007-11-13 13:50:00,7.93,7.97,7.93,7.93,992200.0,4.3807,4.4028,4.3807,4.3807,992200.0
2007-11-13 14:00:00,7.94,7.94,7.92,7.92,238900.0,4.3863,4.3863,4.3752,4.3752,238900.0
2007-11-13 14:10:00,7.92,7.96,7.9,7.96,1247900.0,4.3752,4.3973,4.3642,4.3973,1247900.0
2007-11-13 14:20:00,7.96,8.03,7.95,7.98,4388500.0,4.3973,4.436,4.3918,4.4084,4388500.0
2007-11-13 14:30:00,7.98,7.99,7.95,7.96,1590600.0,4.4084,4.4139,4.3918,4.3973,1590600.0
2007-11-13 14:40:00,7.96,7.97,7.94,7.96,816100.0,4.3973,4.4028,4.3863,4.3973,816100.0
2007-11-13 14:50:00,7.96,7.96,7.93,7.95,1693600.0,4.3973,4.3973,4.3807,4.3918,1693600.0
2007-11-13 15:00:00,7.95,7.99,7.94,7.98,1412500.0,4.3918,4.4139,4.3863,4.4084,1412500.0
2007-11-13 15:10:00,7.98,7.99,7.97,7.97,1035400.0,4.4084,4.4139,4.4028,4.4028,1035400.0
2007-11-13 15:20:00,7.96,7.98,7.95,7.96,834800.0,4.3973,4.4084,4.3918,4.3973,834800.0
2007-11-13 15:30:00,7.95,8.01,7.95,8.0,3131600.0,4.3918,4.4249,4.3918,4.4194,3131600.0
2007-11-13 15:40:00,7.99,8.01,7.98,8.01,2224500.0,4.4139,4.4249,4.4084,4.4249,2224500.0
2007-11-13 15:50:00,8.01,8.02,7.98,7.99,2622600.0,4.4249,4.4305,4.4084,4.4139,2622600.0
2007-11-14 09:30:00,8.07,8.08,8.02,8.03,1661900.0,4.4581,4.4636,4.4305,4.436,1661900.0
2007-11-14 09:40:00,8.03,8.03,7.95,7.95,2242500.0,4.436,4.436,4.3918,4.3918,2242500.0
2007-11-14 09:50:00,7.96,7.98,7.88,7.91,1908300.0,4.3973,4.4084,4.3531,4.3697,1908300.0
2007-11-14 10:00:00,7.91,7.95,7.9,7.9,1407500.0,4.3697,4.3918,4.3642,4.3642,1407500.0
2007-11-14 10:10:00,7.9,7.94,7.87,7.91,1432400.0,4.3642,4.3863,4.3476,4.3697,1432400.0
2007-11-14 10:20:00,7.9,7.93,7.9,7.92,505200.0,4.3642,4.3807,4.3642,4.3752,505200.0
2007-11-14 10:30:00,7.92,7.94,7.89,7.92,1454300.0,4.3752,4.3863,4.3586,4.3752,1454300.0
2007-11-14 10:40:00,7.93,7.93,7.86,7.9,3569300.0,4.3807,4.3807,4.3421,4.3642,3569300.0
2007-11-14 10:50:00,7.9,7.92,7.89,7.92,677200.0,4.3642,4.3752,4.3586,4.3752,677200.0
2007-11-14 11:00:00,7.92,7.94,7.9,7.9,766600.0,4.3752,4.3863,4.3642,4.3642,766600.0
2007-11-14 11:10:00,7.91,7.96,7.9,7.95,647900.0,4.3697,4.3973,4.3642,4.3918,647900.0
2007-11-14 11:20:00,7.96,7.98,7.93,7.95,1178500.0,4.3973,4.4084,4.3807,4.3918,1178500.0
2007-11-14 11:30:00,7.95,7.97,7.94,7.95,785400.0,4.3918,4.4028,4.3863,4.3918,785400.0
2007-11-14 11:40:00,7.95,7.99,7.92,7.98,959500.0,4.3918,4.4139,4.3752,4.4084,959500.0
2007-11-14 11:50:00,7.98,8.0,7.94,7.96,1112200.0,4.4084,4.4194,4.3863,4.3973,1112200.0
2007-11-14 12:00:00,7.96,7.97,7.93,7.94,613000.0,4.3973,4.4028,4.3807,4.3863,613000.0
2007-11-14 12:10:00,7.95,7.97,7.93,7.94,631000.0,4.3918,4.4028,4.3807,4.3863,631000.0
2007-11-14 12:20:00,7.93,7.99,7.93,7.98,1390600.0,4.3807,4.4139,4.3807,4.4084,1390600.0
2007-11-14 12:30:00,7.97,7.98,7.97,7.97,190300.0,4.4028,4.4084,4.4028,4.4028,190300.0
2007-11-14 12:40:00,7.98,7.98,7.94,7.96,227100.0,4.4084,4.4084,4.3863,4.3973,227100.0
2007-11-14 12:50:00,7.95,7.98,7.94,7.95,533400.0,4.3918,4.4084,4.3863,4.3918,533400.0
2007-11-14 13:00:00,7.94,7.97,7.93,7.97,694600.0,4.3863,4.4028,4.3807,4.4028,694600.0
2007-11-14 13:10:00,7.97,7.99,7.95,7.97,972500.0,4.4028,4.4139,4.3918,4.4028,972500.0
2007-11-14 13:20:00,7.98,7.99,7.97,7.99,433200.0,4.4084,4.4139,4.4028,4.4139,433200.0
2007-11-14 13:30:00,7.99,8.02,7.98,7.98,1516700.0,4.4139,4.4305,4.4084,4.4084,1516700.0
2007-11-14 13:40:00,7.98,8.03,7.98,8.02,1398700.0,4.4084,4.436,4.4084,4.4305,1398700.0
2007-11-14 13:50:00,8.03,8.05,8.0,8.03,788100.0,4.436,4.447,4.4194,4.436,788100.0
2007-11-14 14:00:00,8.02,8.05,8.01,8.05,666400.0,4.4305,4.447,4.4249,4.447,666400.0
2007-11-14 14:10:00,8.05,8.13,7.98,8.11,2844900.0,4.447,4.4912,4.4084,4.4802,2844900.0
2007-11-14 14:20:00,8.11,8.15,8.1,8.13,1550700.0,4.4802,4.5023,4.4747,4.4912,1550700.0
2007-11-14 14:30:00,8.12,8.14,8.1,8.12,1029100.0,4.4857,4.4968,4.4747,4.4857,1029100.0
2007-11-14 14:40:00,8.13,8.15,8.08,8.09,1530200.0,4.4912,4.5023,4.4636,4.4691,1530200.0
2007-11-14 14:50:00,8.08,8.13,8.08,8.09,692600.0,4.4636,4.4912,4.4636,4.4691,692600.0
2007-11-14 15:00:00,8.09,8.11,8.08,8.11,893300.0,4.4691,4.4802,4.4636,4.4802,893300.0
2007-11-14 15:10:00,8.11,8.12,8.1,8.11,509800.0,4.4802,4.4857,4.4747,4.4802,509800.0
2007-11-14 15:20:00,8.11,8.12,8.1,8.12,617200.0,4.4802,4.4857,4.4747,4.4857,617200.0
2007-11-14 15:30:00,8.11,8.12,8.04,8.05,1418600.0,4.4802,4.4857,4.4415,4.447,1418600.0
2007-11-14 15:40:00,8.05,8.07,8.02,8.02,1647600.0,4.447,4.4581,4.4305,4.4305,1647600.0
2007-11-14 15:50:00,8.02,8.03,7.95,7.96,2512500.0,4.4305,4.436,4.3918,4.3973,2512500.0
2007-11-15 09:30:00,7.98,8.0,7.94,7.95,1822600.0,4.4084,4.4194,4.3863,4.3918,1822600.0
2007-11-15 09:40:00,7.96,7.97,7.87,7.91,1040900.0,4.3973,4.4028,4.3476,4.3697,1040900.0
2007-11-15 09:50:00,7.91,7.97,7.9,7.95,631400.0,4.3697,4.4028,4.3642,4.3918,631400.0
2007-11-15 10:00:00,7.95,7.96,7.9,7.93,528000.0,4.3918,4.3973,4.3642,4.3807,528000.0
2007-11-15 10:10:00,7.93,7.98,7.93,7.98,566400.0,4.3807,4.4084,4.3807,4.4084,566400.0
2007-11-15 10:20:00,7.98,8.02,7.98,8.0,989500.0,4.4084,4.4305,4.4084,4.4194,989500.0
2007-11-15 10:30:00,7.99,8.05,7.95,8.02,1170300.0,4.4139,4.447,4.3918,4.4305,1170300.0
2007-11-15 10:40:00,8.03,8.05,8.02,8.03,589900.0,4.436,4.447,4.4305,4.436,589900.0
2007-11-15 10:50:00,8.03,8.03,7.94,7.96,1022200.0,4.436,4.436,4.3863,4.3973,1022200.0
2007-11-15 11:00:00,7.96,8.01,7.96,8.0,727100.0,4.3973,4.4249,4.3973,4.4194,727100.0
2007-11-15 11:10:00,8.0,8.01,8.0,8.0,1316700.0,4.4194,4.4249,4.4194,4.4194,1316700.0
2007-11-15 11:20:00,8.01,8.01,7.99,7.99,324600.0,4.4249,4.4249,4.4139,4.4139,324600.0
2007-11-15 11:30:00,7.98,7.99,7.96,7.97,374200.0,4.4084,4.4139,4.3973,4.4028,374200.0
2007-11-15 11:40:00,7.98,7.98,7.95,7.97,773100.0,4.4084,4.4084,4.3918,4.4028,773100.0
2007-11-15 11:50:00,7.96,7.97,7.93,7.95,513400.0,4.3973,4.4028,4.3807,4.3918,513400.0
2007-11-15 12:00:00,7.95,7.99,7.94,7.97,658800.0,4.3918,4.4139,4.3863,4.4028,658800.0
2007-11-15 12:10:00,7.97,8.0,7.96,7.99,441000.0,4.4028,4.4194,4.3973,4.4139,441000.0
2007-11-15 12:20:00,7.98,7.98,7.94,7.94,364800.0,4.4084,4.4084,4.3863,4.3863,364800.0
2007-11-15 12:30:00,7.94,7.95,7.92,7.93,604000.0,4.3863,4.3918,4.3752,4.3807,604000.0
2007-11-15 12:40:00,7.93,7.94,7.9,7.92,635900.0,4.3807,4.3863,4.3642,4.3752,635900.0
2007-11-15 12:50:00,7.92,7.92,7.91,7.92,221400.0,4.3752,4.3752,4.3697,4.3752,221400.0
2007-11-15 13:00:00,7.91,7.93,7.91,7.93,281200.0,4.3697,4.3807,4.3697,4.3807,281200.0
2007-11-15 13:10:00,7.93,7.94,7.91,7.92,331000.0,4.3807,4.3863,4.3697,4.3752,331000.0
2007-11-15 13:20:00,7.92,7.93,7.91,7.92,195000.0,4.3752,4.3807,4.3697,4.3752,195000.0
2007-11-15 13:30:00,7.92,7.94,7.92,7.92,394600.0,4.3752,4.3863,4.3752,4.3752,394600.0
2007-11-15 13:40:00,7.92,7.94,7.92,7.94,199000.0,4.3752,4.3863,4.3752,4.3863,199000.0
2007-11-15 13:50:00,7.93,7.94,7.9,7.9,1448900.0,4.3807,4.3863,4.3642,4.3642,1448900.0
2007-11-15 14:00:00,7.91,7.91,7.86,7.88,1025700.0,4.3697,4.3697,4.3421,4.3531,1025700.0
2007-11-15 14:10:00,7.88,7.89,7.87,7.88,1353600.0,4.3531,4.3586,4.3476,4.3531,1353600.0
2007-11-15 14:20:00,7.89,7.9,7.87,7.9,810800.0,4.3586,4.3642,4.3476,4.3642,810800.0
2007-11-15 14:30:00,7.89,7.9,7.89,7.9,141000.0,4.3586,4.3642,4.3586,4.3642,141000.0
2007-11-15 14:40:00,7.9,7.9,7.8,7.81,1828900.0,4.3642,4.3642,4.3089,4.3145,1828900.0
2007-11-15 14:50:00,7.81,7.81,7.76,7.78,4336300.0,4.3145,4.3145,4.2868,4.2979,4336300.0
2007-11-15 15:00:00,7.79,7.81,7.76,7.77,1252900.0,4.3034,4.3145,4.2868,4.2924,1252900.0
2007-11-15 15:10:00,7.77,7.79,7.76,7.79,1020400.0,4.2924,4.3034,4.2868,4.3034,1020400.0
2007-11-15 15:20:00,7.79,7.85,7.78,7.8,1482700.0,4.3034,4.3366,4.2979,4.3089,1482700.0
2007-11-15 15:30:00,7.8,7.81,7.75,7.76,1421900.0,4.3089,4.3145,4.2813,4.2868,1421900.0
2007-11-15 15:40:00,7.76,7.8,7.75,7.78,2354700.0,4.2868,4.3089,4.2813,4.2979,2354700.0
2007-11-15 15:50:00,7.78,7.79,7.76,7.78,2345600.0,4.2979,4.3034,4.2868,4.2979,2345600.0
2007-11-16 09:30:00,7.94,7.94,7.85,7.86,3141800.0,4.3863,4.3863,4.3366,4.3421,3141800.0
2007-11-16 09:40:00,7.86,7.9,7.84,7.89,1446300.0,4.3421,4.3642,4.331,4.3586,1446300.0
2007-11-16 09:50:00,7.89,7.89,7.78,7.79,1632200.0,4.3586,4.3586,4.2979,4.3034,1632200.0
2007-11-16 10:00:00,7.79,7.8,7.73,7.74,3109400.0,4.3034,4.3089,4.2703,4.2758,3109400.0
2007-11-16 10:10:00,7.74,7.76,7.71,7.76,2321400.0,4.2758,4.2868,4.2592,4.2868,2321400.0
2007-11-16 10:20:00,7.76,7.76,7.73,7.74,519100.0,4.2868,4.2868,4.2703,4.2758,519100.0
2007-11-16 10:30:00,7.74,7.74,7.7,7.72,718400.0,4.2758,4.2758,4.2537,4.2647,718400.0
2007-11-16 10:40:00,7.73,7.73,7.7,7.72,839300.0,4.2703,4.2703,4.2537,4.2647,839300.0
2007-11-16 10:50:00,7.72,7.75,7.7,7.75,1235700.0,4.2647,4.2813,4.2537,4.2813,1235700.0
2007-11-16 11:00:00,7.75,7.79,7.74,7.78,1305600.0,4.2813,4.3034,4.2758,4.2979,1305600.0
2007-11-16 11:10:00,7.77,7.79,7.74,7.75,812800.0,4.2924,4.3034,4.2758,4.2813,812800.0
2007-11-16 11:20:00,7.74,7.75,7.73,7.75,668100.0,4.2758,4.2813,4.2703,4.2813,668100.0
2007-11-16 11:30:00,7.74,7.75,7.73,7.75,384900.0,4.2758,4.2813,4.2703,4.2813,384900.0
2007-11-16 11:40:00,7.75,7.75,7.74,7.75,327100.0,4.2813,4.2813,4.2758,4.2813,327100.0
2007-11-16 11:50:00,7.75,7.79,7.74,7.75,1389100.0,4.2813,4.3034,4.2758,4.2813,1389100.0
2007-11-16 12:00:00,7.74,7.76,7.74,7.75,373600.0,4.2758,4.2868,4.2758,4.2813,373600.0
2007-11-16 12:10:00,7.75,7.76,7.74,7.75,904600.0,4.2813,4.2868,4.2758,4.2813,904600.0
2007-11-16 12:20:00,7.75,7.77,7.74,7.76,662800.0,4.2813,4.2924,4.2758,4.2868,662800.0
2007-11-16 12:30:00,7.76,7.77,7.75,7.76,502200.0,4.2868,4.2924,4.2813,4.2868,502200.0
2007-11-16 12:40:00,7.76,7.76,7.75,7.76,97200.0,4.2868,4.2868,4.2813,4.2868,97200.0
2007-11-16 12:50:00,7.75,7.76,7.74,7.74,510100.0,4.2813,4.2868,4.2758,4.2758,510100.0
2007-11-16 13:00:00,7.74,7.76,7.74,7.74,482600.0,4.2758,4.2868,4.2758,4.2758,482600.0
2007-11-16 13:10:00,7.74,7.76,7.74,7.76,774800.0,4.2758,4.2868,4.2758,4.2868,774800.0
2007-11-16 13:20:00,7.76,7.76,7.73,7.73,311000.0,4.2868,4.2868,4.2703,4.2703,311000.0
2007-11-16 13:30:00,7.74,7.75,7.73,7.74,472000.0,4.2758,4.2813,4.2703,4.2758,472000.0
2007-11-16 13:40:00,7.75,7.78,7.74,7.78,907500.0,4.2813,4.2979,4.2758,4.2979,907500.0
2007-11-16 13:50:00,7.77,7.77,7.72,7.72,608400.0,4.2924,4.2924,4.2647,4.2647,608400.0
2007-11-16 14:00:00,7.73,7.73,7.71,7.72,319000.0,4.2703,4.2703,4.2592,4.2647,319000.0
2007-11-16 14:10:00,7.71,7.72,7.7,7.7,534700.0,4.2592,4.2647,4.2537,4.2537,534700.0
2007-11-16 14:20:00,7.71,7.71,7.66,7.68,1274200.0,4.2592,4.2592,4.2316,4.2426,1274200.0
2007-11-16 14:30:00,7.69,7.69,7.64,7.65,1772100.0,4.2482,4.2482,4.2205,4.2261,1772100.0
2007-11-16 14:40:00,7.65,7.66,7.64,7.64,686100.0,4.2261,4.2316,4.2205,4.2205,686100.0
2007-11-16 14:50:00,7.65,7.66,7.64,7.65,1251800.0,4.2261,4.2316,4.2205,4.2261,1251800.0
2007-11-16 15:00:00,7.65,7.66,7.64,7.66,1367600.0,4.2261,4.2316,4.2205,4.2316,1367600.0
2007-11-16 15:10:00,7.65,7.66,7.64,7.65,1265600.0,4.2261,4.2316,4.2205,4.2261,1265600.0
2007-11-16 15:20:00,7.64,7.65,7.62,7.63,879500.0,4.2205,4.2261,4.2095,4.215,879500.0
2007-11-16 15:30:00,7.64,7.64,7.62,7.63,955400.0,4.2205,4.2205,4.2095,4.215,955400.0
2007-11-16 15:40:00,7.62,7.66,7.62,7.65,3076700.0,4.2095,4.2316,4.2095,4.2261,3076700.0
2007-11-16 15:50:00,7.65,7.74,7.65,7.7,2659500.0,4.2261,4.2758,4.2261,4.2537,2659500.0
2007-11-19 09:30:00,7.65,7.66,7.57,7.57,2016400.0,4.2261,4.2316,4.1819,4.1819,2016400.0
2007-11-19 09:40:00,7.58,7.6,7.55,7.57,1185000.0,4.1874,4.1984,4.1708,4.1819,1185000.0
2007-11-19 09:50:00,7.58,7.6,7.56,7.56,1399800.0,4.1874,4.1984,4.1763,4.1763,1399800.0
2007-11-19 10:00:00,7.56,7.59,7.56,7.57,865000.0,4.1763,4.1929,4.1763,4.1819,865000.0
2007-11-19 10:10:00,7.58,7.58,7.55,7.55,1104300.0,4.1874,4.1874,4.1708,4.1708,1104300.0
2007-11-19 10:20:00,7.55,7.59,7.53,7.55,2327800.0,4.1708,4.1929,4.1598,4.1708,2327800.0
2007-11-19 10:30:00,7.55,7.56,7.51,7.51,1289200.0,4.1708,4.1763,4.1487,4.1487,1289200.0
2007-11-19 10:40:00,7.52,7.52,7.5,7.51,1550900.0,4.1543,4.1543,4.1432,4.1487,1550900.0
2007-11-19 10:50:00,7.51,7.52,7.5,7.5,1229400.0,4.1487,4.1543,4.1432,4.1432,1229400.0
2007-11-19 11:00:00,7.51,7.53,7.5,7.52,1492800.0,4.1487,4.1598,4.1432,4.1543,1492800.0
2007-11-19 11:10:00,7.52,7.53,7.51,7.52,975600.0,4.1543,4.1598,4.1487,4.1543,975600.0
2007-11-19 11:20:00,7.51,7.53,7.5,7.5,1278400.0,4.1487,4.1598,4.1432,4.1432,1278400.0
2007-11-19 11:30:00,7.5,7.51,7.42,7.45,3729400.0,4.1432,4.1487,4.099,4.1156,3729400.0
2007-11-19 11:40:00,7.45,7.52,7.43,7.46,1378700.0,4.1156,4.1543,4.1045,4.1211,1378700.0
2007-11-19 11:50:00,7.46,7.48,7.44,7.45,1034700.0,4.1211,4.1322,4.1101,4.1156,1034700.0
2007-11-19 12:00:00,7.45,7.5,7.44,7.49,1283500.0,4.1156,4.1432,4.1101,4.1377,1283500.0
2007-11-19 12:10:00,7.48,7.5,7.47,7.49,474300.0,4.1322,4.1432,4.1266,4.1377,474300.0
2007-11-19 12:20:00,7.49,7.5,7.47,7.48,854300.0,4.1377,4.1432,4.1266,4.1322,854300.0
2007-11-19 12:30:00,7.49,7.49,7.46,7.47,307900.0,4.1377,4.1377,4.1211,4.1266,307900.0
2007-11-19 12:40:00,7.47,7.47,7.45,7.46,365100.0,4.1266,4.1266,4.1156,4.1211,365100.0
2007-11-19 12:50:00,7.46,7.47,7.44,7.46,519900.0,4.1211,4.1266,4.1101,4.1211,519900.0
2007-11-19 13:00:00,7.46,7.48,7.45,7.47,510700.0,4.1211,4.1322,4.1156,4.1266,510700.0
2007-11-19 13:10:00,7.47,7.47,7.44,7.46,467800.0,4.1266,4.1266,4.1101,4.1211,467800.0
2007-11-19 13:20:00,7.46,7.48,7.45,7.47,437700.0,4.1211,4.1322,4.1156,4.1266,437700.0
2007-11-19 13:30:00,7.47,7.49,7.47,7.48,537100.0,4.1266,4.1377,4.1266,4.1322,537100.0
2007-11-19 13:40:00,7.48,7.48,7.45,7.45,403200.0,4.1322,4.1322,4.1156,4.1156,403200.0
2007-11-19 13:50:00,7.45,7.46,7.43,7.44,563400.0,4.1156,4.1211,4.1045,4.1101,563400.0
2007-11-19 14:00:00,7.45,7.46,7.44,7.45,412300.0,4.1156,4.1211,4.1101,4.1156,412300.0
2007-11-19 14:10:00,7.45,7.46,7.44,7.45,1142100.0,4.1156,4.1211,4.1101,4.1156,1142100.0
2007-11-19 14:20:00,7.44,7.47,7.44,7.47,1059100.0,4.1101,4.1266,4.1101,4.1266,1059100.0
2007-11-19 14:30:00,7.46,7.47,7.44,7.45,587100.0,4.1211,4.1266,4.1101,4.1156,587100.0
2007-11-19 14:40:00,7.45,7.47,7.43,7.46,1387800.0,4.1156,4.1266,4.1045,4.1211,1387800.0
2007-11-19 14:50:00,7.46,7.47,7.42,7.43,1027700.0,4.1211,4.1266,4.099,4.1045,1027700.0
2007-11-19 15:00:00,7.43,7.43,7.4,7.4,1358300.0,4.1045,4.1045,4.088,4.088,1358300.0
2007-11-19 15:10:00,7.4,7.43,7.38,7.42,2061900.0,4.088,4.1045,4.0769,4.099,2061900.0
2007-11-19 15:20:00,7.42,7.46,7.41,7.42,1036000.0,4.099,4.1211,4.0935,4.099,1036000.0
2007-11-19 15:30:00,7.41,7.43,7.38,7.38,1942600.0,4.0935,4.1045,4.0769,4.0769,1942600.0
2007-11-19 15:40:00,7.39,7.41,7.37,7.39,1874300.0,4.0824,4.0935,4.0714,4.0824,1874300.0
2007-11-19 15:50:00,7.39,7.4,7.33,7.34,4333300.0,4.0824,4.088,4.0493,4.0548,4333300.0
2007-11-20 09:30:00,7.46,7.46,7.32,7.35,2473100.0,4.1211,4.1211,4.0438,4.0603,2473100.0
2007-11-20 09:40:00,7.35,7.35,7.3,7.31,1547000.0,4.0603,4.0603,4.0327,4.0382,1547000.0
2007-11-20 09:50:00,7.3,7.36,7.29,7.31,2701400.0,4.0327,4.0659,4.0272,4.0382,2701400.0
2007-11-20 10:00:00,7.3,7.42,7.3,7.36,2035200.0,4.0327,4.099,4.0327,4.0659,2035200.0
2007-11-20 10:10:00,7.36,7.37,7.32,7.32,2557500.0,4.0659,4.0714,4.0438,4.0438,2557500.0
2007-11-20 10:20:00,7.33,7.33,7.31,7.32,553900.0,4.0493,4.0493,4.0382,4.0438,553900.0
2007-11-20 10:30:00,7.32,7.35,7.31,7.33,627200.0,4.0438,4.0603,4.0382,4.0493,627200.0
2007-11-20 10:40:00,7.32,7.38,7.32,7.36,899700.0,4.0438,4.0769,4.0438,4.0659,899700.0
2007-11-20 10:50:00,7.36,7.37,7.35,7.36,415300.0,4.0659,4.0714,4.0603,4.0659,415300.0
2007-11-20 11:00:00,7.36,7.38,7.35,7.36,763600.0,4.0659,4.0769,4.0603,4.0659,763600.0
2007-11-20 11:10:00,7.35,7.37,7.35,7.35,763700.0,4.0603,4.0714,4.0603,4.0603,763700.0
2007-11-20 11:20:00,7.36,7.36,7.33,7.35,442700.0,4.0659,4.0659,4.0493,4.0603,442700.0
2007-11-20 11:30:00,7.35,7.36,7.33,7.34,640900.0,4.0603,4.0659,4.0493,4.0548,640900.0
2007-11-20 11:40:00,7.35,7.35,7.3,7.34,1405000.0,4.0603,4.0603,4.0327,4.0548,1405000.0
2007-11-20 11:50:00,7.33,7.34,7.32,7.33,753300.0,4.0493,4.0548,4.0438,4.0493,753300.0
2007-11-20 12:00:00,7.33,7.33,7.27,7.27,796300.0,4.0493,4.0493,4.0161,4.0161,796300.0
2007-11-20 12:10:00,7.28,7.28,7.24,7.25,6439600.0,4.0217,4.0217,3.9996,4.0051,6439600.0
2007-11-20 12:20:00,7.25,7.25,7.2,7.22,1961600.0,4.0051,4.0051,3.9775,3.9885,1961600.0
2007-11-20 12:30:00,7.21,7.22,7.15,7.17,1533500.0,3.983,3.9885,3.9499,3.9609,1533500.0
2007-11-20 12:40:00,7.17,7.17,7.11,7.13,1231100.0,3.9609,3.9609,3.9278,3.9388,1231100.0
2007-11-20 12:50:00,7.13,7.16,7.13,7.15,474100.0,3.9388,3.9554,3.9388,3.9499,474100.0
2007-11-20 13:00:00,7.15,7.16,7.06,7.06,2244700.0,3.9499,3.9554,3.9001,3.9001,2244700.0
2007-11-20 13:10:00,7.06,7.08,7.02,7.07,1805300.0,3.9001,3.9112,3.878,3.9057,1805300.0
2007-11-20 13:20:00,7.08,7.1,7.01,7.02,2017600.0,3.9112,3.9222,3.8725,3.878,2017600.0
2007-11-20 13:30:00,7.01,7.1,7.01,7.08,1506500.0,3.8725,3.9222,3.8725,3.9112,1506500.0
2007-11-20 13:40:00,7.08,7.13,7.07,7.12,1040100.0,3.9112,3.9388,3.9057,3.9333,1040100.0
2007-11-20 13:50:00,7.11,7.17,7.11,7.14,861000.0,3.9278,3.9609,3.9278,3.9443,861000.0
2007-11-20 14:00:00,7.14,7.19,7.04,7.06,2623800.0,3.9443,3.9719,3.8891,3.9001,2623800.0
2007-11-20 14:10:00,7.07,7.12,7.06,7.11,634000.0,3.9057,3.9333,3.9001,3.9278,634000.0
2007-11-20 14:20:00,7.11,7.13,7.04,7.04,1625300.0,3.9278,3.9388,3.8891,3.8891,1625300.0
2007-11-20 14:30:00,7.05,7.08,7.04,7.08,893500.0,3.8946,3.9112,3.8891,3.9112,893500.0
2007-11-20 14:40:00,7.08,7.17,7.08,7.16,1391900.0,3.9112,3.9609,3.9112,3.9554,1391900.0
2007-11-20 14:50:00,7.16,7.17,7.07,7.1,822500.0,3.9554,3.9609,3.9057,3.9222,822500.0
2007-11-20 15:00:00,7.09,7.11,7.03,7.04,1765200.0,3.9167,3.9278,3.8836,3.8891,1765200.0
2007-11-20 15:10:00,7.05,7.08,7.03,7.05,1198800.0,3.8946,3.9112,3.8836,3.8946,1198800.0
2007-11-20 15:20:00,7.05,7.15,7.04,7.15,1945800.0,3.8946,3.9499,3.8891,3.9499,1945800.0
2007-11-20 15:30:00,7.14,7.25,7.14,7.23,2611900.0,3.9443,4.0051,3.9443,3.994,2611900.0
2007-11-20 15:40:00,7.24,7.27,7.2,7.21,2401400.0,3.9996,4.0161,3.9775,3.983,2401400.0
2007-11-20 15:50:00,7.21,7.26,7.19,7.26,2142400.0,3.983,4.0106,3.9719,4.0106,2142400.0
2007-11-21 09:30:00,7.05,7.06,6.88,6.91,5831700.0,3.8946,3.9001,3.8007,3.8173,5831700.0
2007-11-21 09:40:00,6.9,6.98,6.87,6.9,4097400.0,3.8117,3.8559,3.7952,3.8117,4097400.0
2007-11-21 09:50:00,6.9,7.0,6.88,6.99,4725300.0,3.8117,3.867,3.8007,3.8615,4725300.0
2007-11-21 10:00:00,6.99,7.01,6.95,6.98,2339000.0,3.8615,3.8725,3.8394,3.8559,2339000.0
2007-11-21 10:10:00,6.98,7.0,6.97,6.97,1200200.0,3.8559,3.867,3.8504,3.8504,1200200.0
2007-11-21 10:20:00,6.97,6.99,6.96,6.98,847900.0,3.8504,3.8615,3.8449,3.8559,847900.0
2007-11-21 10:30:00,6.98,6.98,6.92,6.97,1720100.0,3.8559,3.8559,3.8228,3.8504,1720100.0
2007-11-21 10:40:00,6.97,7.03,6.95,6.98,1877000.0,3.8504,3.8836,3.8394,3.8559,1877000.0
2007-11-21 10:50:00,6.98,7.01,6.95,6.97,2758100.0,3.8559,3.8725,3.8394,3.8504,2758100.0
2007-11-21 11:00:00,6.97,6.97,6.91,6.94,1210900.0,3.8504,3.8504,3.8173,3.8338,1210900.0
2007-11-21 11:10:00,6.94,6.98,6.93,6.97,795600.0,3.8338,3.8559,3.8283,3.8504,795600.0
2007-11-21 11:20:00,6.96,6.98,6.96,6.97,640500.0,3.8449,3.8559,3.8449,3.8504,640500.0
2007-11-21 11:30:00,6.97,6.97,6.92,6.96,1300700.0,3.8504,3.8504,3.8228,3.8449,1300700.0
2007-11-21 11:40:00,6.96,6.97,6.94,6.96,1414400.0,3.8449,3.8504,3.8338,3.8449,1414400.0
2007-11-21 11:50:00,6.96,6.99,6.95,6.95,1021500.0,3.8449,3.8615,3.8394,3.8394,1021500.0
2007-11-21 12:00:00,6.96,6.97,6.95,6.97,794000.0,3.8449,3.8504,3.8394,3.8504,794000.0
2007-11-21 12:10:00,6.97,7.01,6.96,7.0,602400.0,3.8504,3.8725,3.8449,3.867,602400.0
2007-11-21 12:20:00,7.0,7.0,6.95,6.96,873900.0,3.867,3.867,3.8394,3.8449,873900.0
2007-11-21 12:30:00,6.95,7.07,6.94,7.05,2099400.0,3.8394,3.9057,3.8338,3.8946,2099400.0
2007-11-21 12:40:00,7.06,7.15,7.04,7.13,2527200.0,3.9001,3.9499,3.8891,3.9388,2527200.0
2007-11-21 12:50:00,7.13,7.14,7.07,7.09,3698300.0,3.9388,3.9443,3.9057,3.9167,3698300.0
2007-11-21 13:00:00,7.1,7.12,7.04,7.04,1878900.0,3.9222,3.9333,3.8891,3.8891,1878900.0
2007-11-21 13:10:00,7.05,7.13,7.04,7.12,1808800.0,3.8946,3.9388,3.8891,3.9333,1808800.0
2007-11-21 13:20:00,7.13,7.14,7.03,7.03,1983700.0,3.9388,3.9443,3.8836,3.8836,1983700.0
2007-11-21 13:30:00,7.03,7.05,7.0,7.03,1319000.0,3.8836,3.8946,3.867,3.8836,1319000.0
2007-11-21 13:40:00,7.03,7.04,7.0,7.03,688700.0,3.8836,3.8891,3.867,3.8836,688700.0
2007-11-21 13:50:00,7.03,7.04,7.01,7.03,612100.0,3.8836,3.8891,3.8725,3.8836,612100.0
2007-11-21 14:00:00,7.03,7.06,7.02,7.05,1697100.0,3.8836,3.9001,3.878,3.8946,1697100.0
2007-11-21 14:10:00,7.05,7.06,7.03,7.04,1028900.0,3.8946,3.9001,3.8836,3.8891,1028900.0
2007-11-21 14:20:00,7.04,7.06,7.03,7.05,853900.0,3.8891,3.9001,3.8836,3.8946,853900.0
2007-11-21 14:30:00,7.04,7.08,7.04,7.07,629100.0,3.8891,3.9112,3.8891,3.9057,629100.0
2007-11-21 14:40:00,7.08,7.09,7.07,7.08,805800.0,3.9112,3.9167,3.9057,3.9112,805800.0
2007-11-21 14:50:00,7.08,7.08,7.04,7.06,1386500.0,3.9112,3.9112,3.8891,3.9001,1386500.0
2007-11-21 15:00:00,7.06,7.11,7.05,7.08,1953600.0,3.9001,3.9278,3.8946,3.9112,1953600.0
2007-11-21 15:10:00,7.07,7.09,7.03,7.04,1377200.0,3.9057,3.9167,3.8836,3.8891,1377200.0
2007-11-21 15:20:00,7.03,7.04,7.01,7.01,1923900.0,3.8836,3.8891,3.8725,3.8725,1923900.0
2007-11-21 15:30:00,7.01,7.02,7.0,7.01,1168400.0,3.8725,3.878,3.867,3.8725,1168400.0
2007-11-21 15:40:00,7.02,7.02,6.97,7.0,2593700.0,3.878,3.878,3.8504,3.867,2593700.0
2007-11-21 15:50:00,7.0,7.0,6.93,6.95,4092700.0,3.867,3.867,3.8283,3.8394,4092700.0
2007-11-23 09:30:00,7.12,7.14,7.02,7.05,2773200.0,3.9333,3.9443,3.878,3.8946,2773200.0
2007-11-23 09:40:00,7.04,7.1,7.04,7.05,1016500.0,3.8891,3.9222,3.8891,3.8946,1016500.0
2007-11-23 09:50:00,7.06,7.08,7.05,7.08,1523100.0,3.9001,3.9112,3.8946,3.9112,1523100.0
2007-11-23 10:00:00,7.08,7.09,7.06,7.08,889300.0,3.9112,3.9167,3.9001,3.9112,889300.0
2007-11-23 10:10:00,7.08,7.09,7.07,7.08,818900.0,3.9112,3.9167,3.9057,3.9112,818900.0
2007-11-23 10:20:00,7.09,7.09,7.05,7.05,889800.0,3.9167,3.9167,3.8946,3.8946,889800.0
2007-11-23 10:30:00,7.05,7.07,7.05,7.06,524900.0,3.8946,3.9057,3.8946,3.9001,524900.0
2007-11-23 10:40:00,7.07,7.08,7.06,7.08,450600.0,3.9057,3.9112,3.9001,3.9112,450600.0
2007-11-23 10:50:00,7.08,7.1,7.06,7.1,1396300.0,3.9112,3.9222,3.9001,3.9222,1396300.0
2007-11-23 11:00:00,7.09,7.13,7.09,7.12,1047100.0,3.9167,3.9388,3.9167,3.9333,1047100.0
2007-11-23 11:10:00,7.11,7.18,7.11,7.16,1546700.0,3.9278,3.9664,3.9278,3.9554,1546700.0
2007-11-23 11:20:00,7.16,7.18,7.15,7.18,731500.0,3.9554,3.9664,3.9499,3.9664,731500.0
2007-11-23 11:30:00,7.17,7.18,7.14,7.15,1172600.0,3.9609,3.9664,3.9443,3.9499,1172600.0
2007-11-23 11:40:00,7.16,7.16,7.14,7.14,932100.0,3.9554,3.9554,3.9443,3.9443,932100.0
2007-11-23 11:50:00,7.15,7.18,7.14,7.17,636400.0,3.9499,3.9664,3.9443,3.9609,636400.0
2007-11-23 12:00:00,7.18,7.19,7.16,7.17,838800.0,3.9664,3.9719,3.9554,3.9609,838800.0
2007-11-23 12:10:00,7.18,7.19,7.17,7.18,610100.0,3.9664,3.9719,3.9609,3.9664,610100.0
2007-11-23 12:20:00,7.19,7.23,7.18,7.22,1127600.0,3.9719,3.994,3.9664,3.9885,1127600.0
2007-11-23 12:30:00,7.21,7.22,7.16,7.16,1557800.0,3.983,3.9885,3.9554,3.9554,1557800.0
2007-11-23 12:40:00,7.16,7.2,7.16,7.19,1305700.0,3.9554,3.9775,3.9554,3.9719,1305700.0
2007-11-23 12:50:00,7.2,7.2,7.16,7.18,1699500.0,3.9775,3.9775,3.9554,3.9664,1699500.0
2007-11-26 09:30:00,7.25,7.28,7.12,7.13,1599400.0,4.0051,4.0217,3.9333,3.9388,1599400.0
2007-11-26 09:40:00,7.15,7.16,7.12,7.16,1342100.0,3.9499,3.9554,3.9333,3.9554,1342100.0
2007-11-26 09:50:00,7.16,7.2,7.14,7.16,786900.0,3.9554,3.9775,3.9443,3.9554,786900.0
2007-11-26 10:00:00,7.16,7.16,7.12,7.14,678800.0,3.9554,3.9554,3.9333,3.9443,678800.0
2007-11-26 10:10:00,7.14,7.14,7.11,7.11,565600.0,3.9443,3.9443,3.9278,3.9278,565600.0
2007-11-26 10:20:00,7.12,7.12,7.06,7.07,1187100.0,3.9333,3.9333,3.9001,3.9057,1187100.0
2007-11-26 10:30:00,7.06,7.08,7.04,7.04,986100.0,3.9001,3.9112,3.8891,3.8891,986100.0
2007-11-26 10:40:00,7.04,7.05,7.03,7.05,764600.0,3.8891,3.8946,3.8836,3.8946,764600.0
2007-11-26 10:50:00,7.05,7.06,7.03,7.05,883800.0,3.8946,3.9001,3.8836,3.8946,883800.0
2007-11-26 11:00:00,7.05,7.07,7.04,7.05,711000.0,3.8946,3.9057,3.8891,3.8946,711000.0
2007-11-26 11:10:00,7.05,7.05,7.04,7.05,1361900.0,3.8946,3.8946,3.8891,3.8946,1361900.0
2007-11-26 11:20:00,7.05,7.07,7.04,7.06,1010900.0,3.8946,3.9057,3.8891,3.9001,1010900.0
2007-11-26 11:30:00,7.06,7.09,7.05,7.09,660100.0,3.9001,3.9167,3.8946,3.9167,660100.0
2007-11-26 11:40:00,7.09,7.09,7.06,7.07,437600.0,3.9167,3.9167,3.9001,3.9057,437600.0
2007-11-26 11:50:00,7.08,7.08,7.06,7.06,893800.0,3.9112,3.9112,3.9001,3.9001,893800.0
2007-11-26 12:00:00,7.06,7.08,7.06,7.08,490200.0,3.9001,3.9112,3.9001,3.9112,490200.0
2007-11-26 12:10:00,7.07,7.08,7.05,7.05,811100.0,3.9057,3.9112,3.8946,3.8946,811100.0
2007-11-26 12:20:00,7.05,7.08,7.05,7.08,575700.0,3.8946,3.9112,3.8946,3.9112,575700.0
2007-11-26 12:30:00,7.08,7.08,7.06,7.07,439000.0,3.9112,3.9112,3.9001,3.9057,439000.0
2007-11-26 12:40:00,7.07,7.08,7.06,7.06,505300.0,3.9057,3.9112,3.9001,3.9001,505300.0
2007-11-26 12:50:00,7.06,7.07,7.06,7.06,426900.0,3.9001,3.9057,3.9001,3.9001,426900.0
2007-11-26 13:00:00,7.06,7.07,7.05,7.05,534300.0,3.9001,3.9057,3.8946,3.8946,534300.0
2007-11-26 13:10:00,7.05,7.06,7.05,7.06,210300.0,3.8946,3.9001,3.8946,3.9001,210300.0
2007-11-26 13:20:00,7.05,7.06,7.05,7.06,437700.0,3.8946,3.9001,3.8946,3.9001,437700.0
2007-11-26 13:30:00,7.06,7.06,7.05,7.06,318100.0,3.9001,3.9001,3.8946,3.9001,318100.0
2007-11-26 13:40:00,7.06,7.07,7.05,7.05,306300.0,3.9001,3.9057,3.8946,3.8946,306300.0
2007-11-26 13:50:00,7.06,7.06,7.05,7.06,809800.0,3.9001,3.9001,3.8946,3.9001,809800.0
2007-11-26 14:00:00,7.06,7.09,7.05,7.07,1682400.0,3.9001,3.9167,3.8946,3.9057,1682400.0
2007-11-26 14:10:00,7.08,7.08,7.06,7.07,443900.0,3.9112,3.9112,3.9001,3.9057,443900.0
2007-11-26 14:20:00,7.08,7.12,7.08,7.1,881400.0,3.9112,3.9333,3.9112,3.9222,881400.0
2007-11-26 14:30:00,7.1,7.11,7.09,7.1,685300.0,3.9222,3.9278,3.9167,3.9222,685300.0
2007-11-26 14:40:00,7.11,7.11,7.09,7.1,709700.0,3.9278,3.9278,3.9167,3.9222,709700.0
2007-11-26 14:50:00,7.1,7.13,7.1,7.11,572900.0,3.9222,3.9388,3.9222,3.9278,572900.0
2007-11-26 15:00:00,7.11,7.11,7.06,7.06,884100.0,3.9278,3.9278,3.9001,3.9001,884100.0
2007-11-26 15:10:00,7.06,7.07,7.05,7.06,883000.0,3.9001,3.9057,3.8946,3.9001,883000.0
2007-11-26 15:20:00,7.05,7.07,7.03,7.04,2489700.0,3.8946,3.9057,3.8836,3.8891,2489700.0
2007-11-26 15:30:00,7.04,7.06,7.03,7.05,949200.0,3.8891,3.9001,3.8836,3.8946,949200.0
2007-11-26 15:40:00,7.05,7.05,7.02,7.03,1569500.0,3.8946,3.8946,3.878,3.8836,1569500.0
2007-11-26 15:50:00,7.03,7.05,7.0,7.03,2508000.0,3.8836,3.8946,3.867,3.8836,2508000.0
2007-11-27 09:30:00,7.11,7.11,7.02,7.05,1965400.0,3.9278,3.9278,3.878,3.8946,1965400.0
2007-11-27 09:40:00,7.04,7.05,7.02,7.03,959800.0,3.8891,3.8946,3.878,3.8836,959800.0
2007-11-27 09:50:00,7.03,7.03,6.99,7.02,1601500.0,3.8836,3.8836,3.8615,3.878,1601500.0
2007-11-27 10:00:00,7.01,7.02,6.97,6.98,821600.0,3.8725,3.878,3.8504,3.8559,821600.0
2007-11-27 10:10:00,6.97,6.98,6.93,6.95,1232600.0,3.8504,3.8559,3.8283,3.8394,1232600.0
2007-11-27 10:20:00,6.96,7.0,6.95,6.98,876100.0,3.8449,3.867,3.8394,3.8559,876100.0
2007-11-27 10:30:00,6.98,7.0,6.97,6.99,1243900.0,3.8559,3.867,3.8504,3.8615,1243900.0
2007-11-27 10:40:00,6.99,7.0,6.97,6.99,618100.0,3.8615,3.867,3.8504,3.8615,618100.0
2007-11-27 10:50:00,7.0,7.01,6.98,6.99,1161600.0,3.867,3.8725,3.8559,3.8615,1161600.0
2007-11-27 11:00:00,6.99,7.0,6.97,6.97,438200.0,3.8615,3.867,3.8504,3.8504,438200.0
2007-11-27 11:10:00,6.98,6.99,6.97,6.98,486000.0,3.8559,3.8615,3.8504,3.8559,486000.0
2007-11-27 11:20:00,6.97,7.01,6.97,6.98,1419700.0,3.8504,3.8725,3.8504,3.8559,1419700.0
2007-11-27 11:30:00,6.98,7.0,6.95,6.99,1133100.0,3.8559,3.867,3.8394,3.8615,1133100.0
2007-11-27 11:40:00,6.99,7.0,6.98,6.99,422500.0,3.8615,3.867,3.8559,3.8615,422500.0
2007-11-27 11:50:00,6.98,6.99,6.98,6.98,198100.0,3.8559,3.8615,3.8559,3.8559,198100.0
2007-11-27 12:00:00,6.99,6.99,6.98,6.99,235900.0,3.8615,3.8615,3.8559,3.8615,235900.0
2007-11-27 12:10:00,6.99,6.99,6.96,6.96,416000.0,3.8615,3.8615,3.8449,3.8449,416000.0
2007-11-27 12:20:00,6.96,6.97,6.95,6.96,710300.0,3.8449,3.8504,3.8394,3.8449,710300.0
2007-11-27 12:30:00,6.96,6.98,6.95,6.97,300000.0,3.8449,3.8559,3.8394,3.8504,300000.0
2007-11-27 12:40:00,6.97,6.99,6.97,6.98,288900.0,3.8504,3.8615,3.8504,3.8559,288900.0
2007-11-27 12:50:00,6.98,6.99,6.97,6.97,365500.0,3.8559,3.8615,3.8504,3.8504,365500.0
2007-11-27 13:00:00,6.98,6.98,6.96,6.98,543000.0,3.8559,3.8559,3.8449,3.8559,543000.0
2007-11-27 13:10:00,6.98,6.99,6.97,6.97,474800.0,3.8559,3.8615,3.8504,3.8504,474800.0
2007-11-27 13:20:00,6.97,6.98,6.97,6.98,457800.0,3.8504,3.8559,3.8504,3.8559,457800.0
2007-11-27 13:30:00,6.98,6.98,6.97,6.97,238800.0,3.8559,3.8559,3.8504,3.8504,238800.0
2007-11-27 13:40:00,6.97,6.98,6.96,6.97,166900.0,3.8504,3.8559,3.8449,3.8504,166900.0
2007-11-27 13:50:00,6.96,6.97,6.95,6.96,476900.0,3.8449,3.8504,3.8394,3.8449,476900.0
2007-11-27 14:00:00,6.95,6.96,6.93,6.95,1096300.0,3.8394,3.8449,3.8283,3.8394,1096300.0
2007-11-27 14:10:00,6.94,6.97,6.93,6.97,875000.0,3.8338,3.8504,3.8283,3.8504,875000.0
2007-11-27 14:20:00,6.96,6.97,6.95,6.95,373200.0,3.8449,3.8504,3.8394,3.8394,373200.0
2007-11-27 14:30:00,6.95,6.96,6.91,6.93,1212100.0,3.8394,3.8449,3.8173,3.8283,1212100.0
2007-11-27 14:40:00,6.92,6.93,6.91,6.93,425400.0,3.8228,3.8283,3.8173,3.8283,425400.0
2007-11-27 14:50:00,6.93,6.95,6.91,6.95,889400.0,3.8283,3.8394,3.8173,3.8394,889400.0
2007-11-27 15:00:00,6.95,6.96,6.92,6.92,778100.0,3.8394,3.8449,3.8228,3.8228,778100.0
2007-11-27 15:10:00,6.93,6.95,6.92,6.95,1232900.0,3.8283,3.8394,3.8228,3.8394,1232900.0
2007-11-27 15:20:00,6.95,6.96,6.93,6.95,680700.0,3.8394,3.8449,3.8283,3.8394,680700.0
2007-11-27 15:30:00,6.95,6.99,6.94,6.99,1330600.0,3.8394,3.8615,3.8338,3.8615,1330600.0
2007-11-27 15:40:00,6.99,7.03,6.98,7.03,2121800.0,3.8615,3.8836,3.8559,3.8836,2121800.0
2007-11-27 15:50:00,7.02,7.09,7.02,7.09,2277800.0,3.878,3.9167,3.878,3.9167,2277800.0
2007-11-28 09:30:00,7.15,7.19,7.11,7.18,1349400.0,3.9499,3.9719,3.9278,3.9664,1349400.0
2007-11-28 09:40:00,7.18,7.2,7.17,7.18,1188300.0,3.9664,3.9775,3.9609,3.9664,1188300.0
2007-11-28 09:50:00,7.18,7.2,7.17,7.18,770900.0,3.9664,3.9775,3.9609,3.9664,770900.0
2007-11-28 10:00:00,7.18,7.19,7.14,7.14,843800.0,3.9664,3.9719,3.9443,3.9443,843800.0
2007-11-28 10:10:00,7.14,7.15,7.13,7.15,472400.0,3.9443,3.9499,3.9388,3.9499,472400.0
2007-11-28 10:20:00,7.15,7.2,7.14,7.19,593100.0,3.9499,3.9775,3.9443,3.9719,593100.0
2007-11-28 10:30:00,7.2,7.22,7.18,7.19,872900.0,3.9775,3.9885,3.9664,3.9719,872900.0
2007-11-28 10:40:00,7.2,7.22,7.19,7.21,583400.0,3.9775,3.9885,3.9719,3.983,583400.0
2007-11-28 10:50:00,7.21,7.23,7.19,7.23,771900.0,3.983,3.994,3.9719,3.994,771900.0
2007-11-28 11:00:00,7.22,7.23,7.19,7.21,868000.0,3.9885,3.994,3.9719,3.983,868000.0
2007-11-28 11:10:00,7.21,7.22,7.2,7.21,319500.0,3.983,3.9885,3.9775,3.983,319500.0
2007-11-28 11:20:00,7.22,7.25,7.2,7.25,1001700.0,3.9885,4.0051,3.9775,4.0051,1001700.0
2007-11-28 11:30:00,7.25,7.29,7.24,7.27,1683000.0,4.0051,4.0272,3.9996,4.0161,1683000.0
2007-11-28 11:40:00,7.27,7.29,7.26,7.28,779700.0,4.0161,4.0272,4.0106,4.0217,779700.0
2007-11-28 11:50:00,7.27,7.32,7.27,7.32,1057000.0,4.0161,4.0438,4.0161,4.0438,1057000.0
2007-11-28 12:00:00,7.32,7.33,7.3,7.31,451400.0,4.0438,4.0493,4.0327,4.0382,451400.0
2007-11-28 12:10:00,7.31,7.32,7.28,7.28,602500.0,4.0382,4.0438,4.0217,4.0217,602500.0
2007-11-28 12:20:00,7.28,7.3,7.26,7.28,1559500.0,4.0217,4.0327,4.0106,4.0217,1559500.0
2007-11-28 12:30:00,7.28,7.31,7.28,7.3,1818900.0,4.0217,4.0382,4.0217,4.0327,1818900.0
2007-11-28 12:40:00,7.3,7.3,7.27,7.27,466000.0,4.0327,4.0327,4.0161,4.0161,466000.0
2007-11-28 12:50:00,7.27,7.28,7.26,7.27,289000.0,4.0161,4.0217,4.0106,4.0161,289000.0
2007-11-28 13:00:00,7.27,7.28,7.24,7.26,509900.0,4.0161,4.0217,3.9996,4.0106,509900.0
2007-11-28 13:10:00,7.27,7.3,7.25,7.29,464700.0,4.0161,4.0327,4.0051,4.0272,464700.0
2007-11-28 13:20:00,7.29,7.3,7.29,7.3,324000.0,4.0272,4.0327,4.0272,4.0327,324000.0
2007-11-28 13:30:00,7.3,7.31,7.27,7.3,796500.0,4.0327,4.0382,4.0161,4.0327,796500.0
2007-11-28 13:40:00,7.29,7.32,7.29,7.32,1026700.0,4.0272,4.0438,4.0272,4.0438,1026700.0
2007-11-28 13:50:00,7.31,7.35,7.3,7.34,1382300.0,4.0382,4.0603,4.0327,4.0548,1382300.0
2007-11-28 14:00:00,7.33,7.35,7.32,7.35,1065800.0,4.0493,4.0603,4.0438,4.0603,1065800.0
2007-11-28 14:10:00,7.35,7.36,7.33,7.35,580600.0,4.0603,4.0659,4.0493,4.0603,580600.0
2007-11-28 14:20:00,7.35,7.36,7.33,7.34,794500.0,4.0603,4.0659,4.0493,4.0548,794500.0
2007-11-28 14:30:00,7.34,7.34,7.31,7.34,636000.0,4.0548,4.0548,4.0382,4.0548,636000.0
2007-11-28 14:40:00,7.33,7.34,7.3,7.32,1217300.0,4.0493,4.0548,4.0327,4.0438,1217300.0
2007-11-28 14:50:00,7.32,7.35,7.31,7.34,1280500.0,4.0438,4.0603,4.0382,4.0548,1280500.0
2007-11-28 15:00:00,7.35,7.36,7.34,7.36,992000.0,4.0603,4.0659,4.0548,4.0659,992000.0
2007-11-28 15:10:00,7.36,7.38,7.35,7.36,850700.0,4.0659,4.0769,4.0603,4.0659,850700.0
2007-11-28 15:20:00,7.36,7.37,7.35,7.35,622600.0,4.0659,4.0714,4.0603,4.0603,622600.0
2007-11-28 15:30:00,7.36,7.36,7.34,7.35,1376400.0,4.0659,4.0659,4.0548,4.0603,1376400.0
2007-11-28 15:40:00,7.35,7.39,7.33,7.33,3416500.0,4.0603,4.0824,4.0493,4.0493,3416500.0
2007-11-28 15:50:00,7.33,7.36,7.32,7.35,2766400.0,4.0493,4.0659,4.0438,4.0603,2766400.0
2007-11-29 09:30:00,7.36,7.36,7.24,7.25,1267500.0,4.0659,4.0659,3.9996,4.0051,1267500.0
2007-11-29 09:40:00,7.25,7.33,7.24,7.29,1404100.0,4.0051,4.0493,3.9996,4.0272,1404100.0
2007-11-29 09:50:00,7.3,7.33,7.29,7.32,713000.0,4.0327,4.0493,4.0272,4.0438,713000.0
2007-11-29 10:00:00,7.31,7.36,7.3,7.3,884700.0,4.0382,4.0659,4.0327,4.0327,884700.0
2007-11-29 10:10:00,7.3,7.31,7.26,7.28,699100.0,4.0327,4.0382,4.0106,4.0217,699100.0
2007-11-29 10:20:00,7.27,7.3,7.27,7.28,649600.0,4.0161,4.0327,4.0161,4.0217,649600.0
2007-11-29 10:30:00,7.27,7.32,7.27,7.31,509500.0,4.0161,4.0438,4.0161,4.0382,509500.0
2007-11-29 10:40:00,7.31,7.32,7.27,7.28,496100.0,4.0382,4.0438,4.0161,4.0217,496100.0
2007-11-29 10:50:00,7.28,7.29,7.27,7.28,662000.0,4.0217,4.0272,4.0161,4.0217,662000.0
2007-11-29 11:00:00,7.27,7.29,7.26,7.28,957700.0,4.0161,4.0272,4.0106,4.0217,957700.0
2007-11-29 11:10:00,7.27,7.29,7.27,7.29,794100.0,4.0161,4.0272,4.0161,4.0272,794100.0
2007-11-29 11:20:00,7.29,7.37,7.28,7.37,1912300.0,4.0272,4.0714,4.0217,4.0714,1912300.0
2007-11-29 11:30:00,7.37,7.38,7.28,7.35,1430900.0,4.0714,4.0769,4.0217,4.0603,1430900.0
2007-11-29 11:40:00,7.35,7.36,7.34,7.35,278800.0,4.0603,4.0659,4.0548,4.0603,278800.0
2007-11-29 11:50:00,7.35,7.36,7.33,7.34,574100.0,4.0603,4.0659,4.0493,4.0548,574100.0
2007-11-29 12:00:00,7.34,7.36,7.34,7.35,545400.0,4.0548,4.0659,4.0548,4.0603,545400.0
2007-11-29 12:10:00,7.35,7.36,7.34,7.34,286000.0,4.0603,4.0659,4.0548,4.0548,286000.0
2007-11-29 12:20:00,7.34,7.35,7.32,7.35,649900.0,4.0548,4.0603,4.0438,4.0603,649900.0
2007-11-29 12:30:00,7.35,7.35,7.34,7.34,130300.0,4.0603,4.0603,4.0548,4.0548,130300.0
2007-11-29 12:40:00,7.34,7.35,7.3,7.31,396200.0,4.0548,4.0603,4.0327,4.0382,396200.0
2007-11-29 12:50:00,7.31,7.32,7.27,7.28,741700.0,4.0382,4.0438,4.0161,4.0217,741700.0
2007-11-29 13:00:00,7.28,7.29,7.26,7.27,842400.0,4.0217,4.0272,4.0106,4.0161,842400.0
2007-11-29 13:10:00,7.27,7.27,7.25,7.26,764500.0,4.0161,4.0161,4.0051,4.0106,764500.0
2007-11-29 13:20:00,7.25,7.26,7.24,7.25,743100.0,4.0051,4.0106,3.9996,4.0051,743100.0
2007-11-29 13:30:00,7.25,7.28,7.25,7.27,257100.0,4.0051,4.0217,4.0051,4.0161,257100.0
2007-11-29 13:40:00,7.27,7.28,7.25,7.28,446100.0,4.0161,4.0217,4.0051,4.0217,446100.0
2007-11-29 13:50:00,7.28,7.3,7.27,7.29,325200.0,4.0217,4.0327,4.0161,4.0272,325200.0
2007-11-29 14:00:00,7.29,7.29,7.27,7.29,371300.0,4.0272,4.0272,4.0161,4.0272,371300.0
2007-11-29 14:10:00,7.28,7.31,7.28,7.3,272500.0,4.0217,4.0382,4.0217,4.0327,272500.0
2007-11-29 14:20:00,7.3,7.33,7.3,7.31,475200.0,4.0327,4.0493,4.0327,4.0382,475200.0
2007-11-29 14:30:00,7.32,7.32,7.28,7.29,584200.0,4.0438,4.0438,4.0217,4.0272,584200.0
2007-11-29 14:40:00,7.28,7.31,7.28,7.29,636700.0,4.0217,4.0382,4.0217,4.0272,636700.0
2007-11-29 14:50:00,7.29,7.3,7.28,7.3,327200.0,4.0272,4.0327,4.0217,4.0327,327200.0
2007-11-29 15:00:00,7.29,7.31,7.28,7.29,990700.0,4.0272,4.0382,4.0217,4.0272,990700.0
2007-11-29 15:10:00,7.29,7.3,7.26,7.28,967800.0,4.0272,4.0327,4.0106,4.0217,967800.0
2007-11-29 15:20:00,7.28,7.3,7.25,7.3,1165700.0,4.0217,4.0327,4.0051,4.0327,1165700.0
2007-11-29 15:30:00,7.29,7.32,7.28,7.31,1155800.0,4.0272,4.0438,4.0217,4.0382,1155800.0
2007-11-29 15:40:00,7.31,7.37,7.3,7.34,1811200.0,4.0382,4.0714,4.0327,4.0548,1811200.0
2007-11-29 15:50:00,7.35,7.35,7.29,7.29,1818500.0,4.0603,4.0603,4.0272,4.0272,1818500.0
2007-11-30 09:30:00,7.41,7.55,7.4,7.51,2492100.0,4.0935,4.1708,4.088,4.1487,2492100.0
2007-11-30 09:40:00,7.52,7.57,7.52,7.54,2252900.0,4.1543,4.1819,4.1543,4.1653,2252900.0
2007-11-30 09:50:00,7.54,7.54,7.49,7.5,1593400.0,4.1653,4.1653,4.1377,4.1432,1593400.0
2007-11-30 10:00:00,7.51,7.52,7.48,7.49,868900.0,4.1487,4.1543,4.1322,4.1377,868900.0
2007-11-30 10:10:00,7.49,7.5,7.48,7.49,690500.0,4.1377,4.1432,4.1322,4.1377,690500.0
2007-11-30 10:20:00,7.48,7.49,7.43,7.45,898200.0,4.1322,4.1377,4.1045,4.1156,898200.0
2007-11-30 10:30:00,7.45,7.5,7.44,7.45,359100.0,4.1156,4.1432,4.1101,4.1156,359100.0
2007-11-30 10:40:00,7.46,7.46,7.43,7.43,286400.0,4.1211,4.1211,4.1045,4.1045,286400.0
2007-11-30 10:50:00,7.44,7.48,7.43,7.47,955500.0,4.1101,4.1322,4.1045,4.1266,955500.0
2007-11-30 11:00:00,7.48,7.48,7.43,7.43,531000.0,4.1322,4.1322,4.1045,4.1045,531000.0
2007-11-30 11:10:00,7.43,7.45,7.41,7.41,624600.0,4.1045,4.1156,4.0935,4.0935,624600.0
2007-11-30 11:20:00,7.41,7.44,7.4,7.44,612500.0,4.0935,4.1101,4.088,4.1101,612500.0
2007-11-30 11:30:00,7.43,7.44,7.38,7.38,1468900.0,4.1045,4.1101,4.0769,4.0769,1468900.0
2007-11-30 11:40:00,7.38,7.43,7.38,7.43,395700.0,4.0769,4.1045,4.0769,4.1045,395700.0
2007-11-30 11:50:00,7.42,7.44,7.42,7.42,480500.0,4.099,4.1101,4.099,4.099,480500.0
2007-11-30 12:00:00,7.42,7.44,7.42,7.42,375700.0,4.099,4.1101,4.099,4.099,375700.0
2007-11-30 12:10:00,7.42,7.43,7.41,7.42,186500.0,4.099,4.1045,4.0935,4.099,186500.0
2007-11-30 12:20:00,7.42,7.43,7.4,7.43,829200.0,4.099,4.1045,4.088,4.1045,829200.0
2007-11-30 12:30:00,7.43,7.44,7.42,7.43,1186300.0,4.1045,4.1101,4.099,4.1045,1186300.0
2007-11-30 12:40:00,7.43,7.44,7.42,7.44,367600.0,4.1045,4.1101,4.099,4.1101,367600.0
2007-11-30 12:50:00,7.44,7.44,7.43,7.43,248400.0,4.1101,4.1101,4.1045,4.1045,248400.0
2007-11-30 13:00:00,7.43,7.44,7.42,7.43,334100.0,4.1045,4.1101,4.099,4.1045,334100.0
2007-11-30 13:10:00,7.42,7.45,7.42,7.45,385500.0,4.099,4.1156,4.099,4.1156,385500.0
2007-11-30 13:20:00,7.45,7.47,7.44,7.47,422100.0,4.1156,4.1266,4.1101,4.1266,422100.0
2007-11-30 13:30:00,7.46,7.47,7.45,7.47,472300.0,4.1211,4.1266,4.1156,4.1266,472300.0
2007-11-30 13:40:00,7.47,7.47,7.42,7.45,825000.0,4.1266,4.1266,4.099,4.1156,825000.0
2007-11-30 13:50:00,7.45,7.45,7.44,7.44,294600.0,4.1156,4.1156,4.1101,4.1101,294600.0
2007-11-30 14:00:00,7.44,7.45,7.4,7.44,908100.0,4.1101,4.1156,4.088,4.1101,908100.0
2007-11-30 14:10:00,7.45,7.49,7.44,7.49,810400.0,4.1156,4.1377,4.1101,4.1377,810400.0
2007-11-30 14:20:00,7.49,7.49,7.46,7.46,995400.0,4.1377,4.1377,4.1211,4.1211,995400.0
2007-11-30 14:30:00,7.46,7.49,7.44,7.48,814300.0,4.1211,4.1377,4.1101,4.1322,814300.0
2007-11-30 14:40:00,7.49,7.51,7.45,7.45,1038800.0,4.1377,4.1487,4.1156,4.1156,1038800.0
2007-11-30 14:50:00,7.46,7.47,7.44,7.44,637700.0,4.1211,4.1266,4.1101,4.1101,637700.0
2007-11-30 15:00:00,7.44,7.46,7.42,7.44,616300.0,4.1101,4.1211,4.099,4.1101,616300.0
2007-11-30 15:10:00,7.44,7.45,7.38,7.4,2272100.0,4.1101,4.1156,4.0769,4.088,2272100.0
2007-11-30 15:20:00,7.4,7.44,7.4,7.43,1190900.0,4.088,4.1101,4.088,4.1045,1190900.0
2007-11-30 15:30:00,7.42,7.46,7.42,7.45,1417600.0,4.099,4.1211,4.099,4.1156,1417600.0
2007-11-30 15:40:00,7.46,7.49,7.45,7.45,2066700.0,4.1211,4.1377,4.1156,4.1156,2066700.0
2007-11-30 15:50:00,7.46,7.55,7.46,7.52,4957700.0,4.1211,4.1708,4.1211,4.1543,4957700.0
2007-12-03 09:30:00,7.52,7.52,7.43,7.47,1489100.0,4.1543,4.1543,4.1045,4.1266,1489100.0
2007-12-03 09:40:00,7.47,7.47,7.43,7.43,478200.0,4.1266,4.1266,4.1045,4.1045,478200.0
2007-12-03 09:50:00,7.43,7.44,7.38,7.4,655500.0,4.1045,4.1101,4.0769,4.088,655500.0
2007-12-03 10:00:00,7.39,7.44,7.36,7.36,1179100.0,4.0824,4.1101,4.0659,4.0659,1179100.0
2007-12-03 10:10:00,7.36,7.38,7.35,7.36,1148100.0,4.0659,4.0769,4.0603,4.0659,1148100.0
2007-12-03 10:20:00,7.36,7.37,7.3,7.31,795700.0,4.0659,4.0714,4.0327,4.0382,795700.0
2007-12-03 10:30:00,7.31,7.38,7.31,7.36,1032400.0,4.0382,4.0769,4.0382,4.0659,1032400.0
2007-12-03 10:40:00,7.36,7.38,7.35,7.36,683500.0,4.0659,4.0769,4.0603,4.0659,683500.0
2007-12-03 10:50:00,7.35,7.39,7.35,7.39,625800.0,4.0603,4.0824,4.0603,4.0824,625800.0
2007-12-03 11:00:00,7.39,7.39,7.36,7.37,661100.0,4.0824,4.0824,4.0659,4.0714,661100.0
2007-12-03 11:10:00,7.37,7.37,7.35,7.35,590900.0,4.0714,4.0714,4.0603,4.0603,590900.0
2007-12-03 11:20:00,7.35,7.37,7.35,7.36,383700.0,4.0603,4.0714,4.0603,4.0659,383700.0
2007-12-03 11:30:00,7.36,7.37,7.35,7.35,747700.0,4.0659,4.0714,4.0603,4.0603,747700.0
2007-12-03 11:40:00,7.35,7.37,7.35,7.36,913400.0,4.0603,4.0714,4.0603,4.0659,913400.0
2007-12-03 11:50:00,7.35,7.4,7.35,7.38,1184800.0,4.0603,4.088,4.0603,4.0769,1184800.0
2007-12-03 12:00:00,7.38,7.42,7.35,7.42,3078000.0,4.0769,4.099,4.0603,4.099,3078000.0
2007-12-03 12:10:00,7.41,7.43,7.37,7.38,885100.0,4.0935,4.1045,4.0714,4.0769,885100.0
2007-12-03 12:20:00,7.38,7.39,7.35,7.37,673100.0,4.0769,4.0824,4.0603,4.0714,673100.0
2007-12-03 12:30:00,7.36,7.38,7.36,7.38,332000.0,4.0659,4.0769,4.0659,4.0769,332000.0
2007-12-03 12:40:00,7.37,7.38,7.35,7.36,714900.0,4.0714,4.0769,4.0603,4.0659,714900.0
2007-12-03 12:50:00,7.36,7.37,7.35,7.36,373100.0,4.0659,4.0714,4.0603,4.0659,373100.0
2007-12-03 13:00:00,7.35,7.37,7.35,7.37,384700.0,4.0603,4.0714,4.0603,4.0714,384700.0
2007-12-03 13:10:00,7.36,7.39,7.36,7.37,413700.0,4.0659,4.0824,4.0659,4.0714,413700.0
2007-12-03 13:20:00,7.37,7.38,7.35,7.36,431500.0,4.0714,4.0769,4.0603,4.0659,431500.0
2007-12-03 13:30:00,7.35,7.36,7.31,7.36,897000.0,4.0603,4.0659,4.0382,4.0659,897000.0
2007-12-03 13:40:00,7.36,7.37,7.35,7.37,335500.0,4.0659,4.0714,4.0603,4.0714,335500.0
2007-12-03 13:50:00,7.36,7.37,7.32,7.33,647100.0,4.0659,4.0714,4.0438,4.0493,647100.0
2007-12-03 14:00:00,7.34,7.36,7.33,7.33,485900.0,4.0548,4.0659,4.0493,4.0493,485900.0
2007-12-03 14:10:00,7.34,7.35,7.32,7.34,542600.0,4.0548,4.0603,4.0438,4.0548,542600.0
2007-12-03 14:20:00,7.34,7.34,7.31,7.31,501500.0,4.0548,4.0548,4.0382,4.0382,501500.0
2007-12-03 14:30:00,7.31,7.32,7.3,7.3,485100.0,4.0382,4.0438,4.0327,4.0327,485100.0
2007-12-03 14:40:00,7.31,7.32,7.29,7.3,652100.0,4.0382,4.0438,4.0272,4.0327,652100.0
2007-12-03 14:50:00,7.3,7.31,7.29,7.31,505100.0,4.0327,4.0382,4.0272,4.0382,505100.0
2007-12-03 15:00:00,7.31,7.31,7.26,7.26,714300.0,4.0382,4.0382,4.0106,4.0106,714300.0
2007-12-03 15:10:00,7.26,7.27,7.24,7.24,657800.0,4.0106,4.0161,3.9996,3.9996,657800.0
2007-12-03 15:20:00,7.24,7.27,7.23,7.24,1283500.0,3.9996,4.0161,3.994,3.9996,1283500.0
2007-12-03 15:30:00,7.24,7.26,7.24,7.26,668400.0,3.9996,4.0106,3.9996,4.0106,668400.0
2007-12-03 15:40:00,7.25,7.27,7.25,7.25,1192600.0,4.0051,4.0161,4.0051,4.0051,1192600.0
2007-12-03 15:50:00,7.25,7.27,7.23,7.23,2325800.0,4.0051,4.0161,3.994,3.994,2325800.0
2007-12-04 09:30:00,7.2,7.24,7.13,7.14,1260700.0,3.9775,3.9996,3.9388,3.9443,1260700.0
2007-12-04 09:40:00,7.14,7.16,7.13,7.15,602300.0,3.9443,3.9554,3.9388,3.9499,602300.0
2007-12-04 09:50:00,7.15,7.18,7.14,7.17,949000.0,3.9499,3.9664,3.9443,3.9609,949000.0
2007-12-04 10:00:00,7.16,7.17,7.1,7.1,2024200.0,3.9554,3.9609,3.9222,3.9222,2024200.0
2007-12-04 10:10:00,7.11,7.14,7.11,7.13,869900.0,3.9278,3.9443,3.9278,3.9388,869900.0
2007-12-04 10:20:00,7.14,7.15,7.12,7.14,952900.0,3.9443,3.9499,3.9333,3.9443,952900.0
2007-12-04 10:30:00,7.14,7.15,7.11,7.11,1173600.0,3.9443,3.9499,3.9278,3.9278,1173600.0
2007-12-04 10:40:00,7.12,7.12,7.06,7.09,1504900.0,3.9333,3.9333,3.9001,3.9167,1504900.0
2007-12-04 10:50:00,7.09,7.1,7.08,7.09,704700.0,3.9167,3.9222,3.9112,3.9167,704700.0
2007-12-04 11:00:00,7.09,7.09,7.08,7.09,410300.0,3.9167,3.9167,3.9112,3.9167,410300.0
2007-12-04 11:10:00,7.08,7.09,7.05,7.06,851200.0,3.9112,3.9167,3.8946,3.9001,851200.0
2007-12-04 11:20:00,7.06,7.08,7.03,7.05,1452800.0,3.9001,3.9112,3.8836,3.8946,1452800.0
2007-12-04 11:30:00,7.05,7.05,7.01,7.03,1502400.0,3.8946,3.8946,3.8725,3.8836,1502400.0
2007-12-04 11:40:00,7.03,7.03,7.02,7.02,889500.0,3.8836,3.8836,3.878,3.878,889500.0
2007-12-04 11:50:00,7.03,7.04,6.96,6.98,2666800.0,3.8836,3.8891,3.8449,3.8559,2666800.0
2007-12-04 12:00:00,6.98,7.03,6.98,7.01,1968400.0,3.8559,3.8836,3.8559,3.8725,1968400.0
2007-12-04 12:10:00,7.02,7.02,6.98,7.0,1196100.0,3.878,3.878,3.8559,3.867,1196100.0
2007-12-04 12:20:00,7.0,7.01,6.99,7.01,755400.0,3.867,3.8725,3.8615,3.8725,755400.0
2007-12-04 12:30:00,7.01,7.05,7.0,7.01,1036300.0,3.8725,3.8946,3.867,3.8725,1036300.0
2007-12-04 12:40:00,7.0,7.02,7.0,7.02,903900.0,3.867,3.878,3.867,3.878,903900.0
2007-12-04 12:50:00,7.02,7.02,6.99,7.0,1300800.0,3.878,3.878,3.8615,3.867,1300800.0
2007-12-04 13:00:00,7.0,7.03,7.0,7.01,1026000.0,3.867,3.8836,3.867,3.8725,1026000.0
2007-12-04 13:10:00,7.0,7.02,7.0,7.01,365100.0,3.867,3.878,3.867,3.8725,365100.0
2007-12-04 13:20:00,7.02,7.02,7.01,7.02,414800.0,3.878,3.878,3.8725,3.878,414800.0
2007-12-04 13:30:00,7.01,7.02,6.98,6.99,2745600.0,3.8725,3.878,3.8559,3.8615,2745600.0
2007-12-04 13:40:00,6.98,7.0,6.97,6.98,1066700.0,3.8559,3.867,3.8504,3.8559,1066700.0
2007-12-04 13:50:00,6.99,6.99,6.98,6.99,482900.0,3.8615,3.8615,3.8559,3.8615,482900.0
2007-12-04 14:00:00,6.98,7.0,6.97,6.97,1143300.0,3.8559,3.867,3.8504,3.8504,1143300.0
2007-12-04 14:10:00,6.97,6.98,6.96,6.97,721500.0,3.8504,3.8559,3.8449,3.8504,721500.0
2007-12-04 14:20:00,6.97,6.98,6.95,6.97,1767900.0,3.8504,3.8559,3.8394,3.8504,1767900.0
2007-12-04 14:30:00,6.98,6.99,6.97,6.98,562600.0,3.8559,3.8615,3.8504,3.8559,562600.0
2007-12-04 14:40:00,6.98,6.98,6.97,6.97,907400.0,3.8559,3.8559,3.8504,3.8504,907400.0
2007-12-04 14:50:00,6.98,6.99,6.97,6.99,984200.0,3.8559,3.8615,3.8504,3.8615,984200.0
2007-12-04 15:00:00,6.99,7.0,6.98,6.98,567600.0,3.8615,3.867,3.8559,3.8559,567600.0
2007-12-04 15:10:00,6.99,6.99,6.98,6.99,862600.0,3.8615,3.8615,3.8559,3.8615,862600.0
2007-12-04 15:20:00,6.99,7.0,6.98,6.98,1126900.0,3.8615,3.867,3.8559,3.8559,1126900.0
2007-12-04 15:30:00,6.99,6.99,6.95,6.96,3567600.0,3.8615,3.8615,3.8394,3.8449,3567600.0
2007-12-04 15:40:00,6.96,6.97,6.93,6.95,4569200.0,3.8449,3.8504,3.8283,3.8394,4569200.0
2007-12-04 15:50:00,6.95,7.0,6.95,7.0,3107800.0,3.8394,3.867,3.8394,3.867,3107800.0
2007-12-05 09:30:00,7.13,7.2,7.13,7.13,3323500.0,3.9388,3.9775,3.9388,3.9388,3323500.0
2007-12-05 09:40:00,7.13,7.14,7.06,7.06,1624700.0,3.9388,3.9443,3.9001,3.9001,1624700.0
2007-12-05 09:50:00,7.07,7.07,7.02,7.04,1737900.0,3.9057,3.9057,3.878,3.8891,1737900.0
2007-12-05 10:00:00,7.05,7.07,7.03,7.06,1000700.0,3.8946,3.9057,3.8836,3.9001,1000700.0
2007-12-05 10:10:00,7.06,7.06,7.03,7.04,815500.0,3.9001,3.9001,3.8836,3.8891,815500.0
2007-12-05 10:20:00,7.04,7.04,7.01,7.02,765000.0,3.8891,3.8891,3.8725,3.878,765000.0
2007-12-05 10:30:00,7.01,7.02,6.98,7.01,1639000.0,3.8725,3.878,3.8559,3.8725,1639000.0
2007-12-05 10:40:00,7.01,7.03,7.0,7.02,749800.0,3.8725,3.8836,3.867,3.878,749800.0
2007-12-05 10:50:00,7.02,7.03,7.01,7.02,668100.0,3.878,3.8836,3.8725,3.878,668100.0
2007-12-05 11:00:00,7.02,7.04,7.02,7.02,755400.0,3.878,3.8891,3.878,3.878,755400.0
2007-12-05 11:10:00,7.02,7.03,7.01,7.02,908000.0,3.878,3.8836,3.8725,3.878,908000.0
2007-12-05 11:20:00,7.01,7.03,7.01,7.03,1249900.0,3.8725,3.8836,3.8725,3.8836,1249900.0
2007-12-05 11:30:00,7.03,7.03,7.02,7.03,544900.0,3.8836,3.8836,3.878,3.8836,544900.0
2007-12-05 11:40:00,7.02,7.03,7.02,7.03,616500.0,3.878,3.8836,3.878,3.8836,616500.0
2007-12-05 11:50:00,7.03,7.04,7.02,7.04,560000.0,3.8836,3.8891,3.878,3.8891,560000.0
2007-12-05 12:00:00,7.03,7.04,7.03,7.04,1505300.0,3.8836,3.8891,3.8836,3.8891,1505300.0
2007-12-05 12:10:00,7.04,7.05,7.03,7.05,462400.0,3.8891,3.8946,3.8836,3.8946,462400.0
2007-12-05 12:20:00,7.04,7.05,7.04,7.05,670700.0,3.8891,3.8946,3.8891,3.8946,670700.0
2007-12-05 12:30:00,7.05,7.07,7.04,7.07,1188700.0,3.8946,3.9057,3.8891,3.9057,1188700.0
2007-12-05 12:40:00,7.07,7.09,7.05,7.08,1398100.0,3.9057,3.9167,3.8946,3.9112,1398100.0
2007-12-05 12:50:00,7.08,7.08,7.05,7.06,711100.0,3.9112,3.9112,3.8946,3.9001,711100.0
2007-12-05 13:00:00,7.06,7.07,7.04,7.05,464800.0,3.9001,3.9057,3.8891,3.8946,464800.0
2007-12-05 13:10:00,7.04,7.05,7.04,7.05,557100.0,3.8891,3.8946,3.8891,3.8946,557100.0
2007-12-05 13:20:00,7.04,7.05,7.04,7.04,535600.0,3.8891,3.8946,3.8891,3.8891,535600.0
2007-12-05 13:30:00,7.05,7.06,7.04,7.06,1266500.0,3.8946,3.9001,3.8891,3.9001,1266500.0
2007-12-05 13:40:00,7.06,7.06,7.03,7.04,846200.0,3.9001,3.9001,3.8836,3.8891,846200.0
2007-12-05 13:50:00,7.04,7.05,7.03,7.05,719100.0,3.8891,3.8946,3.8836,3.8946,719100.0
2007-12-05 14:00:00,7.05,7.06,7.03,7.03,790000.0,3.8946,3.9001,3.8836,3.8836,790000.0
2007-12-05 14:10:00,7.04,7.04,7.01,7.02,1005500.0,3.8891,3.8891,3.8725,3.878,1005500.0
2007-12-05 14:20:00,7.02,7.02,7.0,7.01,1219800.0,3.878,3.878,3.867,3.8725,1219800.0
2007-12-05 14:30:00,7.01,7.02,7.0,7.02,695100.0,3.8725,3.878,3.867,3.878,695100.0
2007-12-05 14:40:00,7.02,7.03,7.01,7.02,721200.0,3.878,3.8836,3.8725,3.878,721200.0
2007-12-05 14:50:00,7.02,7.02,6.99,6.99,1476300.0,3.878,3.878,3.8615,3.8615,1476300.0
2007-12-05 15:00:00,7.0,7.02,6.99,7.01,660200.0,3.867,3.878,3.8615,3.8725,660200.0
2007-12-05 15:10:00,7.01,7.01,6.99,6.99,943200.0,3.8725,3.8725,3.8615,3.8615,943200.0
2007-12-05 15:20:00,7.0,7.0,6.99,7.0,1006300.0,3.867,3.867,3.8615,3.867,1006300.0
2007-12-05 15:30:00,7.0,7.02,6.99,7.02,1565400.0,3.867,3.878,3.8615,3.878,1565400.0
2007-12-05 15:40:00,7.01,7.03,7.01,7.02,1875200.0,3.8725,3.8836,3.8725,3.878,1875200.0
2007-12-05 15:50:00,7.02,7.03,6.97,6.98,3841200.0,3.878,3.8836,3.8504,3.8559,3841200.0
2007-12-06 09:30:00,7.04,7.04,6.97,7.01,1490400.0,3.8891,3.8891,3.8504,3.8725,1490400.0
2007-12-06 09:40:00,7.01,7.01,6.99,7.0,1369800.0,3.8725,3.8725,3.8615,3.867,1369800.0
2007-12-06 09:50:00,7.0,7.01,6.97,6.99,1550200.0,3.867,3.8725,3.8504,3.8615,1550200.0
2007-12-06 10:00:00,6.99,7.01,6.98,6.99,1058400.0,3.8615,3.8725,3.8559,3.8615,1058400.0
2007-12-06 10:10:00,6.98,7.0,6.98,6.99,515100.0,3.8559,3.867,3.8559,3.8615,515100.0
2007-12-06 10:20:00,6.98,7.01,6.97,7.0,1424100.0,3.8559,3.8725,3.8504,3.867,1424100.0
2007-12-06 10:30:00,7.0,7.0,6.99,6.99,801400.0,3.867,3.867,3.8615,3.8615,801400.0
2007-12-06 10:40:00,6.99,7.01,6.99,7.0,792700.0,3.8615,3.8725,3.8615,3.867,792700.0
2007-12-06 10:50:00,7.0,7.01,6.99,6.99,1057100.0,3.867,3.8725,3.8615,3.8615,1057100.0
2007-12-06 11:00:00,6.99,7.0,6.99,6.99,387100.0,3.8615,3.867,3.8615,3.8615,387100.0
2007-12-06 11:10:00,7.0,7.0,6.99,6.99,466300.0,3.867,3.867,3.8615,3.8615,466300.0
2007-12-06 11:20:00,7.0,7.0,6.98,6.98,1496900.0,3.867,3.867,3.8559,3.8559,1496900.0
2007-12-06 11:30:00,6.99,7.0,6.98,6.99,592200.0,3.8615,3.867,3.8559,3.8615,592200.0
2007-12-06 11:40:00,7.0,7.0,6.99,6.99,345400.0,3.867,3.867,3.8615,3.8615,345400.0
2007-12-06 11:50:00,6.99,7.0,6.98,6.99,537400.0,3.8615,3.867,3.8559,3.8615,537400.0
2007-12-06 12:00:00,6.99,6.99,6.98,6.98,759900.0,3.8615,3.8615,3.8559,3.8559,759900.0
2007-12-06 12:10:00,6.99,6.99,6.98,6.99,366800.0,3.8615,3.8615,3.8559,3.8615,366800.0
2007-12-06 12:20:00,6.99,7.0,6.98,7.0,855100.0,3.8615,3.867,3.8559,3.867,855100.0
2007-12-06 12:30:00,6.99,7.0,6.98,7.0,2041800.0,3.8615,3.867,3.8559,3.867,2041800.0
2007-12-06 12:40:00,7.0,7.01,6.99,6.99,877700.0,3.867,3.8725,3.8615,3.8615,877700.0
2007-12-06 12:50:00,7.0,7.0,6.99,7.0,298900.0,3.867,3.867,3.8615,3.867,298900.0
2007-12-06 13:00:00,7.0,7.0,6.99,7.0,277700.0,3.867,3.867,3.8615,3.867,277700.0
2007-12-06 13:10:00,7.0,7.0,6.99,6.99,136700.0,3.867,3.867,3.8615,3.8615,136700.0
2007-12-06 13:20:00,6.99,7.0,6.99,6.99,192900.0,3.8615,3.867,3.8615,3.8615,192900.0
2007-12-06 13:30:00,7.0,7.0,6.99,7.0,6176100.0,3.867,3.867,3.8615,3.867,6176100.0
2007-12-06 13:40:00,6.99,7.01,6.99,6.99,1040300.0,3.8615,3.8725,3.8615,3.8615,1040300.0
2007-12-06 13:50:00,6.99,7.0,6.98,6.98,337900.0,3.8615,3.867,3.8559,3.8559,337900.0
2007-12-06 14:00:00,6.98,6.99,6.98,6.99,219900.0,3.8559,3.8615,3.8559,3.8615,219900.0
2007-12-06 14:10:00,6.99,7.0,6.98,7.0,470200.0,3.8615,3.867,3.8559,3.867,470200.0
2007-12-06 14:20:00,7.0,7.01,6.99,7.0,966000.0,3.867,3.8725,3.8615,3.867,966000.0
2007-12-06 14:30:00,7.0,7.01,6.99,7.01,1617000.0,3.867,3.8725,3.8615,3.8725,1617000.0
2007-12-06 14:40:00,7.01,7.04,7.0,7.01,2120600.0,3.8725,3.8891,3.867,3.8725,2120600.0
2007-12-06 14:50:00,7.01,7.02,7.0,7.0,1010600.0,3.8725,3.878,3.867,3.867,1010600.0
2007-12-06 15:00:00,7.0,7.03,6.99,7.02,1599800.0,3.867,3.8836,3.8615,3.878,1599800.0
2007-12-06 15:10:00,7.02,7.03,7.01,7.03,559400.0,3.878,3.8836,3.8725,3.8836,559400.0
2007-12-06 15:20:00,7.03,7.05,7.02,7.05,861700.0,3.8836,3.8946,3.878,3.8946,861700.0
2007-12-06 15:30:00,7.05,7.05,7.03,7.05,1483800.0,3.8946,3.8946,3.8836,3.8946,1483800.0
2007-12-06 15:40:00,7.05,7.08,7.04,7.07,1387500.0,3.8946,3.9112,3.8891,3.9057,1387500.0
2007-12-06 15:50:00,7.07,7.08,7.04,7.08,2846900.0,3.9057,3.9112,3.8891,3.9112,2846900.0
2007-12-07 09:30:00,7.05,7.19,7.05,7.16,3014600.0,3.8946,3.9719,3.8946,3.9554,3014600.0
2007-12-07 09:40:00,7.16,7.18,7.11,7.12,1487100.0,3.9554,3.9664,3.9278,3.9333,1487100.0
2007-12-07 09:50:00,7.11,7.11,7.07,7.09,883600.0,3.9278,3.9278,3.9057,3.9167,883600.0
2007-12-07 10:00:00,7.08,7.1,7.08,7.08,886000.0,3.9112,3.9222,3.9112,3.9112,886000.0
2007-12-07 10:10:00,7.09,7.1,7.08,7.08,476300.0,3.9167,3.9222,3.9112,3.9112,476300.0
2007-12-07 10:20:00,7.09,7.1,7.08,7.1,980600.0,3.9167,3.9222,3.9112,3.9222,980600.0
2007-12-07 10:30:00,7.1,7.11,7.09,7.1,473600.0,3.9222,3.9278,3.9167,3.9222,473600.0
2007-12-07 10:40:00,7.1,7.11,7.09,7.1,458700.0,3.9222,3.9278,3.9167,3.9222,458700.0
2007-12-07 10:50:00,7.09,7.11,7.09,7.11,620000.0,3.9167,3.9278,3.9167,3.9278,620000.0
2007-12-07 11:00:00,7.11,7.12,7.1,7.12,691600.0,3.9278,3.9333,3.9222,3.9333,691600.0
2007-12-07 11:10:00,7.12,7.12,7.08,7.08,991500.0,3.9333,3.9333,3.9112,3.9112,991500.0
2007-12-07 11:20:00,7.08,7.09,7.07,7.08,524800.0,3.9112,3.9167,3.9057,3.9112,524800.0
2007-12-07 11:30:00,7.07,7.09,7.07,7.09,629300.0,3.9057,3.9167,3.9057,3.9167,629300.0
2007-12-07 11:40:00,7.09,7.1,7.07,7.1,1186500.0,3.9167,3.9222,3.9057,3.9222,1186500.0
2007-12-07 11:50:00,7.1,7.1,7.09,7.09,407700.0,3.9222,3.9222,3.9167,3.9167,407700.0
2007-12-07 12:00:00,7.1,7.1,7.09,7.1,598800.0,3.9222,3.9222,3.9167,3.9222,598800.0
2007-12-07 12:10:00,7.1,7.12,7.09,7.09,471000.0,3.9222,3.9333,3.9167,3.9167,471000.0
2007-12-07 12:20:00,7.1,7.1,7.09,7.09,348000.0,3.9222,3.9222,3.9167,3.9167,348000.0
2007-12-07 12:30:00,7.1,7.1,7.09,7.09,110000.0,3.9222,3.9222,3.9167,3.9167,110000.0
2007-12-07 12:40:00,7.09,7.1,7.08,7.09,583100.0,3.9167,3.9222,3.9112,3.9167,583100.0
2007-12-07 12:50:00,7.09,7.1,7.08,7.09,475800.0,3.9167,3.9222,3.9112,3.9167,475800.0
2007-12-07 13:00:00,7.09,7.1,7.08,7.09,997900.0,3.9167,3.9222,3.9112,3.9167,997900.0
2007-12-07 13:10:00,7.09,7.09,7.07,7.08,334700.0,3.9167,3.9167,3.9057,3.9112,334700.0
2007-12-07 13:20:00,7.08,7.09,7.07,7.08,680100.0,3.9112,3.9167,3.9057,3.9112,680100.0
2007-12-07 13:30:00,7.08,7.09,7.07,7.08,407900.0,3.9112,3.9167,3.9057,3.9112,407900.0
2007-12-07 13:40:00,7.09,7.1,7.08,7.09,804300.0,3.9167,3.9222,3.9112,3.9167,804300.0
2007-12-07 13:50:00,7.09,7.1,7.08,7.09,457100.0,3.9167,3.9222,3.9112,3.9167,457100.0
2007-12-07 14:00:00,7.08,7.1,7.08,7.1,699600.0,3.9112,3.9222,3.9112,3.9222,699600.0
2007-12-07 14:10:00,7.1,7.1,7.08,7.08,272900.0,3.9222,3.9222,3.9112,3.9112,272900.0
2007-12-07 14:20:00,7.09,7.1,7.07,7.1,696500.0,3.9167,3.9222,3.9057,3.9222,696500.0
2007-12-07 14:30:00,7.1,7.11,7.09,7.1,646500.0,3.9222,3.9278,3.9167,3.9222,646500.0
2007-12-07 14:40:00,7.11,7.11,7.09,7.1,472700.0,3.9278,3.9278,3.9167,3.9222,472700.0
2007-12-07 14:50:00,7.09,7.1,7.08,7.09,311600.0,3.9167,3.9222,3.9112,3.9167,311600.0
2007-12-07 15:00:00,7.08,7.09,7.08,7.09,739800.0,3.9112,3.9167,3.9112,3.9167,739800.0
2007-12-07 15:10:00,7.09,7.1,7.08,7.09,583800.0,3.9167,3.9222,3.9112,3.9167,583800.0
2007-12-07 15:20:00,7.1,7.1,7.08,7.08,626500.0,3.9222,3.9222,3.9112,3.9112,626500.0
2007-12-07 15:30:00,7.08,7.09,7.06,7.07,1220600.0,3.9112,3.9167,3.9001,3.9057,1220600.0
2007-12-07 15:40:00,7.08,7.08,7.06,7.06,1071800.0,3.9112,3.9112,3.9001,3.9001,1071800.0
2007-12-07 15:50:00,7.07,7.07,7.02,7.04,2275900.0,3.9057,3.9057,3.878,3.8891,2275900.0
2007-12-10 09:30:00,7.1,7.47,7.06,7.06,1471300.0,3.9222,4.1266,3.9001,3.9001,1471300.0
2007-12-10 09:40:00,7.07,7.08,7.04,7.07,1140200.0,3.9057,3.9112,3.8891,3.9057,1140200.0
2007-12-10 09:50:00,7.07,7.12,7.07,7.11,1403800.0,3.9057,3.9333,3.9057,3.9278,1403800.0
2007-12-10 10:00:00,7.11,7.14,7.1,7.13,1379800.0,3.9278,3.9443,3.9222,3.9388,1379800.0
2007-12-10 10:10:00,7.13,7.2,7.12,7.19,3492000.0,3.9388,3.9775,3.9333,3.9719,3492000.0
2007-12-10 10:20:00,7.19,7.19,7.13,7.15,2036200.0,3.9719,3.9719,3.9388,3.9499,2036200.0
2007-12-10 10:30:00,7.15,7.16,7.13,7.14,1857300.0,3.9499,3.9554,3.9388,3.9443,1857300.0
2007-12-10 10:40:00,7.15,7.15,7.13,7.13,448000.0,3.9499,3.9499,3.9388,3.9388,448000.0
2007-12-10 10:50:00,7.13,7.14,7.13,7.13,638100.0,3.9388,3.9443,3.9388,3.9388,638100.0
2007-12-10 11:00:00,7.14,7.15,7.13,7.15,1518600.0,3.9443,3.9499,3.9388,3.9499,1518600.0
2007-12-10 11:10:00,7.15,7.15,7.14,7.15,2433800.0,3.9499,3.9499,3.9443,3.9499,2433800.0
2007-12-10 11:20:00,7.15,7.15,7.14,7.14,637500.0,3.9499,3.9499,3.9443,3.9443,637500.0
2007-12-10 11:30:00,7.15,7.16,7.14,7.16,666000.0,3.9499,3.9554,3.9443,3.9554,666000.0
2007-12-10 11:40:00,7.15,7.17,7.14,7.15,1226600.0,3.9499,3.9609,3.9443,3.9499,1226600.0
2007-12-10 11:50:00,7.16,7.16,7.13,7.14,518200.0,3.9554,3.9554,3.9388,3.9443,518200.0
2007-12-10 12:00:00,7.14,7.14,7.11,7.11,487600.0,3.9443,3.9443,3.9278,3.9278,487600.0
2007-12-10 12:10:00,7.11,7.12,7.11,7.11,502100.0,3.9278,3.9333,3.9278,3.9278,502100.0
2007-12-10 12:20:00,7.12,7.15,7.1,7.15,1104500.0,3.9333,3.9499,3.9222,3.9499,1104500.0
2007-12-10 12:30:00,7.15,7.17,7.15,7.15,993100.0,3.9499,3.9609,3.9499,3.9499,993100.0
2007-12-10 12:40:00,7.15,7.18,7.15,7.15,1116700.0,3.9499,3.9664,3.9499,3.9499,1116700.0
2007-12-10 12:50:00,7.16,7.16,7.15,7.15,266800.0,3.9554,3.9554,3.9499,3.9499,266800.0
2007-12-10 13:00:00,7.15,7.16,7.15,7.16,312600.0,3.9499,3.9554,3.9499,3.9554,312600.0
2007-12-10 13:10:00,7.15,7.18,7.15,7.18,821500.0,3.9499,3.9664,3.9499,3.9664,821500.0
2007-12-10 13:20:00,7.18,7.19,7.16,7.16,759100.0,3.9664,3.9719,3.9554,3.9554,759100.0
2007-12-10 13:30:00,7.16,7.17,7.16,7.17,201000.0,3.9554,3.9609,3.9554,3.9609,201000.0
2007-12-10 13:40:00,7.17,7.18,7.15,7.17,1171700.0,3.9609,3.9664,3.9499,3.9609,1171700.0
2007-12-10 13:50:00,7.18,7.19,7.17,7.19,1037700.0,3.9664,3.9719,3.9609,3.9719,1037700.0
2007-12-10 14:00:00,7.18,7.19,7.18,7.19,289300.0,3.9664,3.9719,3.9664,3.9719,289300.0
2007-12-10 14:10:00,7.19,7.19,7.14,7.16,2014600.0,3.9719,3.9719,3.9443,3.9554,2014600.0
2007-12-10 14:20:00,7.16,7.17,7.15,7.16,400300.0,3.9554,3.9609,3.9499,3.9554,400300.0
2007-12-10 14:30:00,7.16,7.17,7.15,7.17,838800.0,3.9554,3.9609,3.9499,3.9609,838800.0
2007-12-10 14:40:00,7.17,7.17,7.14,7.16,1420700.0,3.9609,3.9609,3.9443,3.9554,1420700.0
2007-12-10 14:50:00,7.15,7.17,7.15,7.16,410200.0,3.9499,3.9609,3.9499,3.9554,410200.0
2007-12-10 15:00:00,7.16,7.17,7.15,7.17,1611000.0,3.9554,3.9609,3.9499,3.9609,1611000.0
2007-12-10 15:10:00,7.17,7.19,7.16,7.18,659500.0,3.9609,3.9719,3.9554,3.9664,659500.0
2007-12-10 15:20:00,7.17,7.18,7.12,7.12,1359400.0,3.9609,3.9664,3.9333,3.9333,1359400.0
2007-12-10 15:30:00,7.12,7.13,7.12,7.13,1261200.0,3.9333,3.9388,3.9333,3.9388,1261200.0
2007-12-10 15:40:00,7.14,7.15,7.13,7.13,1287500.0,3.9443,3.9499,3.9388,3.9388,1287500.0
2007-12-10 15:50:00,7.14,7.14,7.11,7.14,2637300.0,3.9443,3.9443,3.9278,3.9443,2637300.0
2007-12-11 09:30:00,7.14,7.18,7.12,7.12,1155000.0,3.9443,3.9664,3.9333,3.9333,1155000.0
2007-12-11 09:40:00,7.12,7.13,7.08,7.09,2521800.0,3.9333,3.9388,3.9112,3.9167,2521800.0
2007-12-11 09:50:00,7.09,7.15,7.09,7.14,1147300.0,3.9167,3.9499,3.9167,3.9443,1147300.0
2007-12-11 10:00:00,7.15,7.16,7.14,7.16,903400.0,3.9499,3.9554,3.9443,3.9554,903400.0
2007-12-11 10:10:00,7.16,7.16,7.14,7.16,1162700.0,3.9554,3.9554,3.9443,3.9554,1162700.0
2007-12-11 10:20:00,7.16,7.17,7.14,7.15,696700.0,3.9554,3.9609,3.9443,3.9499,696700.0
2007-12-11 10:30:00,7.14,7.15,7.13,7.13,758700.0,3.9443,3.9499,3.9388,3.9388,758700.0
2007-12-11 10:40:00,7.13,7.14,7.12,7.14,950600.0,3.9388,3.9443,3.9333,3.9443,950600.0
2007-12-11 10:50:00,7.13,7.14,7.12,7.12,1593700.0,3.9388,3.9443,3.9333,3.9333,1593700.0
2007-12-11 11:00:00,7.12,7.13,7.11,7.12,794800.0,3.9333,3.9388,3.9278,3.9333,794800.0
2007-12-11 11:10:00,7.12,7.15,7.12,7.15,882300.0,3.9333,3.9499,3.9333,3.9499,882300.0
2007-12-11 11:20:00,7.14,7.15,7.13,7.14,577700.0,3.9443,3.9499,3.9388,3.9443,577700.0
2007-12-11 11:30:00,7.14,7.14,7.13,7.13,529800.0,3.9443,3.9443,3.9388,3.9388,529800.0
2007-12-11 11:40:00,7.13,7.15,7.13,7.14,588700.0,3.9388,3.9499,3.9388,3.9443,588700.0
2007-12-11 11:50:00,7.14,7.16,7.14,7.16,963100.0,3.9443,3.9554,3.9443,3.9554,963100.0
2007-12-11 12:00:00,7.16,7.19,7.15,7.19,629400.0,3.9554,3.9719,3.9499,3.9719,629400.0
2007-12-11 12:10:00,7.19,7.19,7.17,7.17,591200.0,3.9719,3.9719,3.9609,3.9609,591200.0
2007-12-11 12:20:00,7.18,7.2,7.17,7.19,618900.0,3.9664,3.9775,3.9609,3.9719,618900.0
2007-12-11 12:30:00,7.19,7.22,7.18,7.22,1041000.0,3.9719,3.9885,3.9664,3.9885,1041000.0
2007-12-11 12:40:00,7.22,7.23,7.2,7.21,570500.0,3.9885,3.994,3.9775,3.983,570500.0
2007-12-11 12:50:00,7.21,7.22,7.19,7.2,652200.0,3.983,3.9885,3.9719,3.9775,652200.0
2007-12-11 13:00:00,7.21,7.21,7.2,7.2,578700.0,3.983,3.983,3.9775,3.9775,578700.0
2007-12-11 13:10:00,7.21,7.22,7.2,7.21,757000.0,3.983,3.9885,3.9775,3.983,757000.0
2007-12-11 13:20:00,7.21,7.25,7.21,7.24,731800.0,3.983,4.0051,3.983,3.9996,731800.0
2007-12-11 13:30:00,7.24,7.27,7.24,7.27,732000.0,3.9996,4.0161,3.9996,4.0161,732000.0
2007-12-11 13:40:00,7.26,7.32,7.26,7.3,2030000.0,4.0106,4.0438,4.0106,4.0327,2030000.0
2007-12-11 13:50:00,7.3,7.31,7.26,7.28,1022100.0,4.0327,4.0382,4.0106,4.0217,1022100.0
2007-12-11 14:00:00,7.28,7.31,7.24,7.26,815200.0,4.0217,4.0382,3.9996,4.0106,815200.0
2007-12-11 14:10:00,7.26,7.27,7.17,7.21,1282100.0,4.0106,4.0161,3.9609,3.983,1282100.0
2007-12-11 14:20:00,7.21,7.22,7.1,7.11,2148700.0,3.983,3.9885,3.9222,3.9278,2148700.0
2007-12-11 14:30:00,7.13,7.13,7.07,7.08,2155200.0,3.9388,3.9388,3.9057,3.9112,2155200.0
2007-12-11 14:40:00,7.08,7.1,7.06,7.1,1942200.0,3.9112,3.9222,3.9001,3.9222,1942200.0
2007-12-11 14:50:00,7.1,7.17,7.09,7.12,2327000.0,3.9222,3.9609,3.9167,3.9333,2327000.0
2007-12-11 15:00:00,7.12,7.13,7.06,7.08,1320000.0,3.9333,3.9388,3.9001,3.9112,1320000.0
2007-12-11 15:10:00,7.08,7.09,7.0,7.0,2995000.0,3.9112,3.9167,3.867,3.867,2995000.0
2007-12-11 15:20:00,7.01,7.01,6.98,6.99,2293200.0,3.8725,3.8725,3.8559,3.8615,2293200.0
2007-12-11 15:30:00,6.99,7.01,6.95,6.95,2587600.0,3.8615,3.8725,3.8394,3.8394,2587600.0
2007-12-11 15:40:00,6.96,6.97,6.94,6.94,2236500.0,3.8449,3.8504,3.8338,3.8338,2236500.0
2007-12-11 15:50:00,6.94,6.98,6.94,6.96,3305000.0,3.8338,3.8559,3.8338,3.8449,3305000.0
2007-12-12 09:30:00,7.1,7.16,7.1,7.12,2705200.0,3.9222,3.9554,3.9222,3.9333,2705200.0
2007-12-12 09:40:00,7.12,7.15,7.11,7.11,2615900.0,3.9333,3.9499,3.9278,3.9278,2615900.0
2007-12-12 09:50:00,7.11,7.14,7.1,7.14,1740700.0,3.9278,3.9443,3.9222,3.9443,1740700.0
2007-12-12 10:00:00,7.13,7.14,7.12,7.13,1469200.0,3.9388,3.9443,3.9333,3.9388,1469200.0
2007-12-12 10:10:00,7.14,7.15,7.13,7.14,1269700.0,3.9443,3.9499,3.9388,3.9443,1269700.0
2007-12-12 10:20:00,7.15,7.16,7.13,7.13,2212300.0,3.9499,3.9554,3.9388,3.9388,2212300.0
2007-12-12 10:30:00,7.13,7.14,7.12,7.12,767000.0,3.9388,3.9443,3.9333,3.9333,767000.0
2007-12-12 10:40:00,7.12,7.14,7.1,7.11,1091500.0,3.9333,3.9443,3.9222,3.9278,1091500.0
2007-12-12 10:50:00,7.11,7.11,7.07,7.07,1360700.0,3.9278,3.9278,3.9057,3.9057,1360700.0
2007-12-12 11:00:00,7.07,7.1,7.03,7.06,1473800.0,3.9057,3.9222,3.8836,3.9001,1473800.0
2007-12-12 11:10:00,7.07,7.07,7.03,7.05,902400.0,3.9057,3.9057,3.8836,3.8946,902400.0
2007-12-12 11:20:00,7.05,7.05,7.02,7.03,1480000.0,3.8946,3.8946,3.878,3.8836,1480000.0
2007-12-12 11:30:00,7.04,7.06,7.03,7.04,757600.0,3.8891,3.9001,3.8836,3.8891,757600.0
2007-12-12 11:40:00,7.04,7.05,7.03,7.03,527000.0,3.8891,3.8946,3.8836,3.8836,527000.0
2007-12-12 11:50:00,7.03,7.04,7.01,7.01,575400.0,3.8836,3.8891,3.8725,3.8725,575400.0
2007-12-12 12:00:00,7.01,7.02,7.0,7.0,720400.0,3.8725,3.878,3.867,3.867,720400.0
2007-12-12 12:10:00,7.01,7.02,7.01,7.02,445000.0,3.8725,3.878,3.8725,3.878,445000.0
2007-12-12 12:20:00,7.02,7.02,7.01,7.01,380300.0,3.878,3.878,3.8725,3.8725,380300.0
2007-12-12 12:30:00,7.01,7.02,6.99,7.01,1099600.0,3.8725,3.878,3.8615,3.8725,1099600.0
2007-12-12 12:40:00,7.0,7.02,6.98,7.0,1766400.0,3.867,3.878,3.8559,3.867,1766400.0
2007-12-12 12:50:00,7.0,7.0,6.98,6.99,1295500.0,3.867,3.867,3.8559,3.8615,1295500.0
2007-12-12 13:00:00,6.99,7.01,6.98,7.01,704000.0,3.8615,3.8725,3.8559,3.8725,704000.0
2007-12-12 13:10:00,7.01,7.02,7.0,7.02,495500.0,3.8725,3.878,3.867,3.878,495500.0
2007-12-12 13:20:00,7.02,7.02,7.01,7.01,733800.0,3.878,3.878,3.8725,3.8725,733800.0
2007-12-12 13:30:00,7.01,7.02,7.01,7.01,922800.0,3.8725,3.878,3.8725,3.8725,922800.0
2007-12-12 13:40:00,7.02,7.04,7.01,7.03,845500.0,3.878,3.8891,3.8725,3.8836,845500.0
2007-12-12 13:50:00,7.03,7.04,7.03,7.03,357900.0,3.8836,3.8891,3.8836,3.8836,357900.0
2007-12-12 14:00:00,7.04,7.06,7.03,7.06,724000.0,3.8891,3.9001,3.8836,3.9001,724000.0
2007-12-12 14:10:00,7.06,7.06,7.05,7.05,681300.0,3.9001,3.9001,3.8946,3.8946,681300.0
2007-12-12 14:20:00,7.05,7.06,7.03,7.03,930100.0,3.8946,3.9001,3.8836,3.8836,930100.0
2007-12-12 14:30:00,7.03,7.03,7.02,7.02,1222900.0,3.8836,3.8836,3.878,3.878,1222900.0
2007-12-12 14:40:00,7.02,7.04,7.02,7.03,1003600.0,3.878,3.8891,3.878,3.8836,1003600.0
2007-12-12 14:50:00,7.02,7.05,7.01,7.02,1283000.0,3.878,3.8946,3.8725,3.878,1283000.0
2007-12-12 15:00:00,7.02,7.03,6.98,6.98,1536200.0,3.878,3.8836,3.8559,3.8559,1536200.0
2007-12-12 15:10:00,6.98,6.99,6.96,6.98,1229700.0,3.8559,3.8615,3.8449,3.8559,1229700.0
2007-12-12 15:20:00,6.98,7.01,6.97,6.99,1787600.0,3.8559,3.8725,3.8504,3.8615,1787600.0
2007-12-12 15:30:00,6.99,7.0,6.94,6.96,2722500.0,3.8615,3.867,3.8338,3.8449,2722500.0
2007-12-12 15:40:00,6.96,7.03,6.96,7.03,2654800.0,3.8449,3.8836,3.8449,3.8836,2654800.0
2007-12-12 15:50:00,7.03,7.07,7.02,7.06,1786400.0,3.8836,3.9057,3.878,3.9001,1786400.0
2007-12-13 09:30:00,7.0,7.05,6.99,7.0,1350900.0,3.867,3.8946,3.8615,3.867,1350900.0
2007-12-13 09:40:00,7.01,7.01,6.94,6.94,1558200.0,3.8725,3.8725,3.8338,3.8338,1558200.0
2007-12-13 09:50:00,6.94,6.96,6.9,6.94,1343100.0,3.8338,3.8449,3.8117,3.8338,1343100.0
2007-12-13 10:00:00,6.94,6.96,6.93,6.94,668800.0,3.8338,3.8449,3.8283,3.8338,668800.0
2007-12-13 10:10:00,6.95,6.96,6.91,6.95,1559200.0,3.8394,3.8449,3.8173,3.8394,1559200.0
2007-12-13 10:20:00,6.95,6.96,6.92,6.94,915500.0,3.8394,3.8449,3.8228,3.8338,915500.0
2007-12-13 10:30:00,6.94,6.95,6.91,6.93,1260100.0,3.8338,3.8394,3.8173,3.8283,1260100.0
2007-12-13 10:40:00,6.93,6.94,6.92,6.93,831200.0,3.8283,3.8338,3.8228,3.8283,831200.0
2007-12-13 10:50:00,6.93,6.94,6.91,6.91,1042300.0,3.8283,3.8338,3.8173,3.8173,1042300.0
2007-12-13 11:00:00,6.91,6.93,6.9,6.93,1067900.0,3.8173,3.8283,3.8117,3.8283,1067900.0
2007-12-13 11:10:00,6.92,6.95,6.92,6.93,483400.0,3.8228,3.8394,3.8228,3.8283,483400.0
2007-12-13 11:20:00,6.93,6.94,6.9,6.92,1288600.0,3.8283,3.8338,3.8117,3.8228,1288600.0
2007-12-13 11:30:00,6.92,6.94,6.91,6.93,734500.0,3.8228,3.8338,3.8173,3.8283,734500.0
2007-12-13 11:40:00,6.93,6.94,6.91,6.93,7956500.0,3.8283,3.8338,3.8173,3.8283,7956500.0
2007-12-13 11:50:00,6.93,6.97,6.93,6.97,862400.0,3.8283,3.8504,3.8283,3.8504,862400.0
2007-12-13 12:00:00,6.96,6.98,6.94,6.96,991800.0,3.8449,3.8559,3.8338,3.8449,991800.0
2007-12-13 12:10:00,6.96,6.97,6.96,6.96,527900.0,3.8449,3.8504,3.8449,3.8449,527900.0
2007-12-13 12:20:00,6.97,6.98,6.95,6.97,656600.0,3.8504,3.8559,3.8394,3.8504,656600.0
2007-12-13 12:30:00,6.97,6.97,6.96,6.96,358000.0,3.8504,3.8504,3.8449,3.8449,358000.0
2007-12-13 12:40:00,6.96,6.97,6.94,6.95,647600.0,3.8449,3.8504,3.8338,3.8394,647600.0
2007-12-13 12:50:00,6.95,6.96,6.94,6.96,314200.0,3.8394,3.8449,3.8338,3.8449,314200.0
2007-12-13 13:00:00,6.96,6.97,6.95,6.96,752300.0,3.8449,3.8504,3.8394,3.8449,752300.0
2007-12-13 13:10:00,6.97,6.97,6.95,6.95,403700.0,3.8504,3.8504,3.8394,3.8394,403700.0
2007-12-13 13:20:00,6.95,6.96,6.94,6.96,417400.0,3.8394,3.8449,3.8338,3.8449,417400.0
2007-12-13 13:30:00,6.95,6.96,6.93,6.93,404100.0,3.8394,3.8449,3.8283,3.8283,404100.0
2007-12-13 13:40:00,6.93,6.95,6.92,6.94,646800.0,3.8283,3.8394,3.8228,3.8338,646800.0
2007-12-13 13:50:00,6.95,6.96,6.94,6.96,1067100.0,3.8394,3.8449,3.8338,3.8449,1067100.0
2007-12-13 14:00:00,6.95,6.98,6.95,6.96,611200.0,3.8394,3.8559,3.8394,3.8449,611200.0
2007-12-13 14:10:00,6.97,6.98,6.95,6.98,508600.0,3.8504,3.8559,3.8394,3.8559,508600.0
2007-12-13 14:20:00,6.98,7.0,6.96,6.98,1354100.0,3.8559,3.867,3.8449,3.8559,1354100.0
2007-12-13 14:30:00,6.97,6.98,6.95,6.96,387100.0,3.8504,3.8559,3.8394,3.8449,387100.0
2007-12-13 14:40:00,6.95,6.96,6.94,6.95,527100.0,3.8394,3.8449,3.8338,3.8394,527100.0
2007-12-13 14:50:00,6.96,6.97,6.95,6.95,974500.0,3.8449,3.8504,3.8394,3.8394,974500.0
2007-12-13 15:00:00,6.96,6.97,6.94,6.95,1183900.0,3.8449,3.8504,3.8338,3.8394,1183900.0
2007-12-13 15:10:00,6.96,6.96,6.93,6.93,635100.0,3.8449,3.8449,3.8283,3.8283,635100.0
2007-12-13 15:20:00,6.93,6.97,6.93,6.96,958300.0,3.8283,3.8504,3.8283,3.8449,958300.0
2007-12-13 15:30:00,6.96,6.98,6.96,6.96,1667000.0,3.8449,3.8559,3.8449,3.8449,1667000.0
2007-12-13 15:40:00,6.97,7.0,6.95,6.97,1940600.0,3.8504,3.867,3.8394,3.8504,1940600.0
2007-12-13 15:50:00,6.97,7.02,6.97,7.0,2674200.0,3.8504,3.878,3.8504,3.867,2674200.0
2007-12-14 09:30:00,6.92,6.96,6.91,6.92,944300.0,3.8228,3.8449,3.8173,3.8228,944300.0
2007-12-14 09:40:00,6.92,6.93,6.9,6.93,913800.0,3.8228,3.8283,3.8117,3.8283,913800.0
2007-12-14 09:50:00,6.92,6.93,6.9,6.91,676600.0,3.8228,3.8283,3.8117,3.8173,676600.0
2007-12-14 10:00:00,6.92,6.94,6.91,6.93,1249300.0,3.8228,3.8338,3.8173,3.8283,1249300.0
2007-12-14 10:10:00,6.93,6.95,6.92,6.93,1257400.0,3.8283,3.8394,3.8228,3.8283,1257400.0
2007-12-14 10:20:00,6.92,6.93,6.9,6.92,1413900.0,3.8228,3.8283,3.8117,3.8228,1413900.0
2007-12-14 10:30:00,6.92,6.94,6.91,6.94,2150000.0,3.8228,3.8338,3.8173,3.8338,2150000.0
2007-12-14 10:40:00,6.93,6.95,6.91,6.92,1771600.0,3.8283,3.8394,3.8173,3.8228,1771600.0
2007-12-14 10:50:00,6.92,6.93,6.88,6.9,2485400.0,3.8228,3.8283,3.8007,3.8117,2485400.0
2007-12-14 11:00:00,6.9,6.92,6.89,6.91,503000.0,3.8117,3.8228,3.8062,3.8173,503000.0
2007-12-14 11:10:00,6.91,6.92,6.9,6.92,488400.0,3.8173,3.8228,3.8117,3.8228,488400.0
2007-12-14 11:20:00,6.92,6.92,6.9,6.91,560400.0,3.8228,3.8228,3.8117,3.8173,560400.0
2007-12-14 11:30:00,6.91,6.92,6.89,6.91,967700.0,3.8173,3.8228,3.8062,3.8173,967700.0
2007-12-14 11:40:00,6.91,6.92,6.91,6.91,190700.0,3.8173,3.8228,3.8173,3.8173,190700.0
2007-12-14 11:50:00,6.91,6.92,6.91,6.92,144200.0,3.8173,3.8228,3.8173,3.8228,144200.0
2007-12-14 12:00:00,6.91,6.93,6.91,6.93,286800.0,3.8173,3.8283,3.8173,3.8283,286800.0
2007-12-14 12:10:00,6.93,6.93,6.92,6.92,149400.0,3.8283,3.8283,3.8228,3.8228,149400.0
2007-12-14 12:20:00,6.92,6.93,6.91,6.92,250400.0,3.8228,3.8283,3.8173,3.8228,250400.0
2007-12-14 12:30:00,6.92,6.92,6.91,6.92,150500.0,3.8228,3.8228,3.8173,3.8228,150500.0
2007-12-14 12:40:00,6.91,6.92,6.91,6.91,212900.0,3.8173,3.8228,3.8173,3.8173,212900.0
2007-12-14 12:50:00,6.92,6.92,6.91,6.91,145500.0,3.8228,3.8228,3.8173,3.8173,145500.0
2007-12-14 13:00:00,6.91,6.92,6.91,6.92,218400.0,3.8173,3.8228,3.8173,3.8228,218400.0
2007-12-14 13:10:00,6.91,6.92,6.9,6.9,247200.0,3.8173,3.8228,3.8117,3.8117,247200.0
2007-12-14 13:20:00,6.9,6.91,6.89,6.9,381000.0,3.8117,3.8173,3.8062,3.8117,381000.0
2007-12-14 13:30:00,6.89,6.9,6.89,6.89,355200.0,3.8062,3.8117,3.8062,3.8062,355200.0
2007-12-14 13:40:00,6.89,6.9,6.88,6.88,525600.0,3.8062,3.8117,3.8007,3.8007,525600.0
2007-12-14 13:50:00,6.88,6.9,6.87,6.9,835400.0,3.8007,3.8117,3.7952,3.8117,835400.0
2007-12-14 14:00:00,6.89,6.9,6.88,6.89,790900.0,3.8062,3.8117,3.8007,3.8062,790900.0
2007-12-14 14:10:00,6.9,6.92,6.89,6.9,1150500.0,3.8117,3.8228,3.8062,3.8117,1150500.0
2007-12-14 14:20:00,6.9,6.92,6.9,6.91,469600.0,3.8117,3.8228,3.8117,3.8173,469600.0
2007-12-14 14:30:00,6.92,6.94,6.91,6.93,757800.0,3.8228,3.8338,3.8173,3.8283,757800.0
2007-12-14 14:40:00,6.93,6.94,6.91,6.91,365100.0,3.8283,3.8338,3.8173,3.8173,365100.0
2007-12-14 14:50:00,6.91,6.92,6.88,6.89,1139300.0,3.8173,3.8228,3.8007,3.8062,1139300.0
2007-12-14 15:00:00,6.89,6.9,6.88,6.89,577100.0,3.8062,3.8117,3.8007,3.8062,577100.0
2007-12-14 15:10:00,6.88,6.89,6.87,6.87,1257300.0,3.8007,3.8062,3.7952,3.7952,1257300.0
2007-12-14 15:20:00,6.87,6.92,6.86,6.92,1981500.0,3.7952,3.8228,3.7896,3.8228,1981500.0
2007-12-14 15:30:00,6.92,6.92,6.9,6.9,1090000.0,3.8228,3.8228,3.8117,3.8117,1090000.0
2007-12-14 15:40:00,6.91,6.93,6.9,6.91,1890600.0,3.8173,3.8283,3.8117,3.8173,1890600.0
2007-12-14 15:50:00,6.91,6.92,6.89,6.91,1897900.0,3.8173,3.8228,3.8062,3.8173,1897900.0
2007-12-17 09:30:00,6.88,6.91,6.88,6.9,915200.0,3.8007,3.8173,3.8007,3.8117,915200.0
2007-12-17 09:40:00,6.91,6.91,6.88,6.88,499200.0,3.8173,3.8173,3.8007,3.8007,499200.0
2007-12-17 09:50:00,6.89,6.9,6.87,6.89,788100.0,3.8062,3.8117,3.7952,3.8062,788100.0
2007-12-17 10:00:00,6.89,6.89,6.86,6.87,605500.0,3.8062,3.8062,3.7896,3.7952,605500.0
2007-12-17 10:10:00,6.86,6.91,6.86,6.9,684900.0,3.7896,3.8173,3.7896,3.8117,684900.0
2007-12-17 10:20:00,6.89,6.92,6.89,6.9,909700.0,3.8062,3.8228,3.8062,3.8117,909700.0
2007-12-17 10:30:00,6.91,6.93,6.89,6.92,667600.0,3.8173,3.8283,3.8062,3.8228,667600.0
2007-12-17 10:40:00,6.92,6.92,6.9,6.9,258500.0,3.8228,3.8228,3.8117,3.8117,258500.0
2007-12-17 10:50:00,6.9,6.91,6.89,6.9,307000.0,3.8117,3.8173,3.8062,3.8117,307000.0
2007-12-17 11:00:00,6.9,6.9,6.89,6.89,468700.0,3.8117,3.8117,3.8062,3.8062,468700.0
2007-12-17 11:10:00,6.89,6.9,6.87,6.88,1051500.0,3.8062,3.8117,3.7952,3.8007,1051500.0
2007-12-17 11:20:00,6.88,6.88,6.86,6.87,464600.0,3.8007,3.8007,3.7896,3.7952,464600.0
2007-12-17 11:30:00,6.87,6.88,6.85,6.86,899100.0,3.7952,3.8007,3.7841,3.7896,899100.0
2007-12-17 11:40:00,6.87,6.87,6.85,6.86,514100.0,3.7952,3.7952,3.7841,3.7896,514100.0
2007-12-17 11:50:00,6.87,6.87,6.86,6.86,278400.0,3.7952,3.7952,3.7896,3.7896,278400.0
2007-12-17 12:00:00,6.86,6.89,6.86,6.88,470800.0,3.7896,3.8062,3.7896,3.8007,470800.0
2007-12-17 12:10:00,6.89,6.89,6.87,6.87,464400.0,3.8062,3.8062,3.7952,3.7952,464400.0
2007-12-17 12:20:00,6.88,6.88,6.87,6.87,236200.0,3.8007,3.8007,3.7952,3.7952,236200.0
2007-12-17 12:30:00,6.87,6.88,6.86,6.86,278600.0,3.7952,3.8007,3.7896,3.7896,278600.0
2007-12-17 12:40:00,6.87,6.87,6.86,6.86,174000.0,3.7952,3.7952,3.7896,3.7896,174000.0
2007-12-17 12:50:00,6.87,6.88,6.86,6.86,613900.0,3.7952,3.8007,3.7896,3.7896,613900.0
2007-12-17 13:00:00,6.87,6.87,6.85,6.87,1075100.0,3.7952,3.7952,3.7841,3.7952,1075100.0
2007-12-17 13:10:00,6.87,6.87,6.84,6.84,1515700.0,3.7952,3.7952,3.7786,3.7786,1515700.0
2007-12-17 13:20:00,6.84,6.86,6.83,6.84,633100.0,3.7786,3.7896,3.7731,3.7786,633100.0
2007-12-17 13:30:00,6.85,6.86,6.84,6.85,371200.0,3.7841,3.7896,3.7786,3.7841,371200.0
2007-12-17 13:40:00,6.86,6.86,6.8,6.82,1058100.0,3.7896,3.7896,3.7565,3.7676,1058100.0
2007-12-17 13:50:00,6.82,6.82,6.8,6.8,765100.0,3.7676,3.7676,3.7565,3.7565,765100.0
2007-12-17 14:00:00,6.8,6.81,6.8,6.81,298700.0,3.7565,3.762,3.7565,3.762,298700.0
2007-12-17 14:10:00,6.8,6.81,6.76,6.78,1890200.0,3.7565,3.762,3.7344,3.7455,1890200.0
2007-12-17 14:20:00,6.78,6.84,6.77,6.79,1127300.0,3.7455,3.7786,3.7399,3.751,1127300.0
2007-12-17 14:30:00,6.79,6.8,6.78,6.79,1037800.0,3.751,3.7565,3.7455,3.751,1037800.0
2007-12-17 14:40:00,6.79,6.8,6.77,6.77,617100.0,3.751,3.7565,3.7399,3.7399,617100.0
2007-12-17 14:50:00,6.77,6.78,6.75,6.76,737000.0,3.7399,3.7455,3.7289,3.7344,737000.0
2007-12-17 15:00:00,6.76,6.77,6.75,6.75,510800.0,3.7344,3.7399,3.7289,3.7289,510800.0
2007-12-17 15:10:00,6.76,6.77,6.75,6.76,1572700.0,3.7344,3.7399,3.7289,3.7344,1572700.0
2007-12-17 15:20:00,6.77,6.79,6.76,6.78,1509900.0,3.7399,3.751,3.7344,3.7455,1509900.0
2007-12-17 15:30:00,6.78,6.81,6.77,6.8,922400.0,3.7455,3.762,3.7399,3.7565,922400.0
2007-12-17 15:40:00,6.8,6.81,6.78,6.8,2272100.0,3.7565,3.762,3.7455,3.7565,2272100.0
2007-12-17 15:50:00,6.8,6.8,6.77,6.79,2241700.0,3.7565,3.7565,3.7399,3.751,2241700.0
2007-12-18 09:30:00,6.85,6.89,6.84,6.85,1292400.0,3.7841,3.8062,3.7786,3.7841,1292400.0
2007-12-18 09:40:00,6.86,6.86,6.79,6.8,1313300.0,3.7896,3.7896,3.751,3.7565,1313300.0
2007-12-18 09:50:00,6.8,6.83,6.8,6.81,699500.0,3.7565,3.7731,3.7565,3.762,699500.0
2007-12-18 10:00:00,6.81,6.82,6.8,6.81,5162200.0,3.762,3.7676,3.7565,3.762,5162200.0
2007-12-18 10:10:00,6.81,6.82,6.78,6.79,2696600.0,3.762,3.7676,3.7455,3.751,2696600.0
2007-12-18 10:20:00,6.79,6.82,6.79,6.81,757700.0,3.751,3.7676,3.751,3.762,757700.0
2007-12-18 10:30:00,6.81,6.81,6.78,6.79,544000.0,3.762,3.762,3.7455,3.751,544000.0
2007-12-18 10:40:00,6.8,6.8,6.77,6.78,617100.0,3.7565,3.7565,3.7399,3.7455,617100.0
2007-12-18 10:50:00,6.79,6.81,6.77,6.81,678300.0,3.751,3.762,3.7399,3.762,678300.0
2007-12-18 11:00:00,6.81,6.81,6.78,6.78,383900.0,3.762,3.762,3.7455,3.7455,383900.0
2007-12-18 11:10:00,6.78,6.81,6.78,6.81,703200.0,3.7455,3.762,3.7455,3.762,703200.0
2007-12-18 11:20:00,6.8,6.82,6.79,6.82,1065500.0,3.7565,3.7676,3.751,3.7676,1065500.0
2007-12-18 11:30:00,6.81,6.82,6.8,6.8,412000.0,3.762,3.7676,3.7565,3.7565,412000.0
2007-12-18 11:40:00,6.81,6.81,6.77,6.78,577800.0,3.762,3.762,3.7399,3.7455,577800.0
2007-12-18 11:50:00,6.78,6.78,6.75,6.75,707700.0,3.7455,3.7455,3.7289,3.7289,707700.0
2007-12-18 12:00:00,6.76,6.77,6.75,6.77,513400.0,3.7344,3.7399,3.7289,3.7399,513400.0
2007-12-18 12:10:00,6.77,6.77,6.73,6.75,1406300.0,3.7399,3.7399,3.7178,3.7289,1406300.0
2007-12-18 12:20:00,6.74,6.75,6.73,6.74,708300.0,3.7234,3.7289,3.7178,3.7234,708300.0
2007-12-18 12:30:00,6.74,6.75,6.73,6.73,464500.0,3.7234,3.7289,3.7178,3.7178,464500.0
2007-12-18 12:40:00,6.74,6.75,6.73,6.75,725700.0,3.7234,3.7289,3.7178,3.7289,725700.0
2007-12-18 12:50:00,6.74,6.75,6.73,6.73,224100.0,3.7234,3.7289,3.7178,3.7178,224100.0
2007-12-18 13:00:00,6.74,6.74,6.71,6.72,520200.0,3.7234,3.7234,3.7068,3.7123,520200.0
2007-12-18 13:10:00,6.72,6.74,6.71,6.73,533200.0,3.7123,3.7234,3.7068,3.7178,533200.0
2007-12-18 13:20:00,6.73,6.77,6.73,6.76,791900.0,3.7178,3.7399,3.7178,3.7344,791900.0
2007-12-18 13:30:00,6.77,6.79,6.76,6.76,815600.0,3.7399,3.751,3.7344,3.7344,815600.0
2007-12-18 13:40:00,6.76,6.8,6.76,6.76,616900.0,3.7344,3.7565,3.7344,3.7344,616900.0
2007-12-18 13:50:00,6.77,6.77,6.73,6.73,937000.0,3.7399,3.7399,3.7178,3.7178,937000.0
2007-12-18 14:00:00,6.73,6.8,6.73,6.79,1592900.0,3.7178,3.7565,3.7178,3.751,1592900.0
2007-12-18 14:10:00,6.8,6.82,6.77,6.81,1505000.0,3.7565,3.7676,3.7399,3.762,1505000.0
2007-12-18 14:20:00,6.81,6.82,6.79,6.82,787600.0,3.762,3.7676,3.751,3.7676,787600.0
2007-12-18 14:30:00,6.82,6.85,6.81,6.82,959700.0,3.7676,3.7841,3.762,3.7676,959700.0
2007-12-18 14:40:00,6.82,6.84,6.81,6.84,755600.0,3.7676,3.7786,3.762,3.7786,755600.0
2007-12-18 14:50:00,6.84,6.84,6.81,6.83,787000.0,3.7786,3.7786,3.762,3.7731,787000.0
2007-12-18 15:00:00,6.82,6.84,6.81,6.83,1104300.0,3.7676,3.7786,3.762,3.7731,1104300.0
2007-12-18 15:10:00,6.82,6.84,6.81,6.82,949700.0,3.7676,3.7786,3.762,3.7676,949700.0
2007-12-18 15:20:00,6.82,6.83,6.78,6.78,1028100.0,3.7676,3.7731,3.7455,3.7455,1028100.0
2007-12-18 15:30:00,6.78,6.84,6.76,6.82,2232800.0,3.7455,3.7786,3.7344,3.7676,2232800.0
2007-12-18 15:40:00,6.82,6.84,6.78,6.79,2379900.0,3.7676,3.7786,3.7455,3.751,2379900.0
2007-12-18 15:50:00,6.79,6.81,6.79,6.8,2458300.0,3.751,3.762,3.751,3.7565,2458300.0
2007-12-19 09:30:00,6.8,6.84,6.72,6.74,1364400.0,3.7565,3.7786,3.7123,3.7234,1364400.0
2007-12-19 09:40:00,6.74,6.78,6.73,6.77,1377900.0,3.7234,3.7455,3.7178,3.7399,1377900.0
2007-12-19 09:50:00,6.78,6.78,6.74,6.76,1012800.0,3.7455,3.7455,3.7234,3.7344,1012800.0
2007-12-19 10:00:00,6.76,6.8,6.76,6.79,763500.0,3.7344,3.7565,3.7344,3.751,763500.0
2007-12-19 10:10:00,6.79,6.79,6.75,6.76,561700.0,3.751,3.751,3.7289,3.7344,561700.0
2007-12-19 10:20:00,6.77,6.78,6.75,6.76,602900.0,3.7399,3.7455,3.7289,3.7344,602900.0
2007-12-19 10:30:00,6.76,6.77,6.74,6.76,1070000.0,3.7344,3.7399,3.7234,3.7344,1070000.0
2007-12-19 10:40:00,6.76,6.76,6.75,6.75,756100.0,3.7344,3.7344,3.7289,3.7289,756100.0
2007-12-19 10:50:00,6.76,6.76,6.74,6.74,637100.0,3.7344,3.7344,3.7234,3.7234,637100.0
2007-12-19 11:00:00,6.74,6.75,6.73,6.74,735800.0,3.7234,3.7289,3.7178,3.7234,735800.0
2007-12-19 11:10:00,6.74,6.74,6.72,6.72,781600.0,3.7234,3.7234,3.7123,3.7123,781600.0
2007-12-19 11:20:00,6.72,6.73,6.71,6.71,970700.0,3.7123,3.7178,3.7068,3.7068,970700.0
2007-12-19 11:30:00,6.71,6.72,6.69,6.7,1221000.0,3.7068,3.7123,3.6957,3.7013,1221000.0
2007-12-19 11:40:00,6.7,6.72,6.7,6.71,554300.0,3.7013,3.7123,3.7013,3.7068,554300.0
2007-12-19 11:50:00,6.72,6.72,6.69,6.71,1354000.0,3.7123,3.7123,3.6957,3.7068,1354000.0
2007-12-19 12:00:00,6.72,6.74,6.71,6.73,523800.0,3.7123,3.7234,3.7068,3.7178,523800.0
2007-12-19 12:10:00,6.73,6.73,6.71,6.71,235100.0,3.7178,3.7178,3.7068,3.7068,235100.0
2007-12-19 12:20:00,6.71,6.75,6.7,6.73,1061200.0,3.7068,3.7289,3.7013,3.7178,1061200.0
2007-12-19 12:30:00,6.73,6.73,6.72,6.73,193000.0,3.7178,3.7178,3.7123,3.7178,193000.0
2007-12-19 12:40:00,6.72,6.73,6.71,6.73,359000.0,3.7123,3.7178,3.7068,3.7178,359000.0
2007-12-19 12:50:00,6.73,6.73,6.71,6.72,406600.0,3.7178,3.7178,3.7068,3.7123,406600.0
2007-12-19 13:00:00,6.72,6.74,6.71,6.73,1134500.0,3.7123,3.7234,3.7068,3.7178,1134500.0
2007-12-19 13:10:00,6.73,6.74,6.72,6.72,216700.0,3.7178,3.7234,3.7123,3.7123,216700.0
2007-12-19 13:20:00,6.72,6.73,6.71,6.72,214700.0,3.7123,3.7178,3.7068,3.7123,214700.0
2007-12-19 13:30:00,6.71,6.72,6.71,6.72,215300.0,3.7068,3.7123,3.7068,3.7123,215300.0
2007-12-19 13:40:00,6.72,6.73,6.68,6.72,1163800.0,3.7123,3.7178,3.6902,3.7123,1163800.0
2007-12-19 13:50:00,6.72,6.73,6.72,6.73,288100.0,3.7123,3.7178,3.7123,3.7178,288100.0
2007-12-19 14:00:00,6.72,6.75,6.72,6.73,571400.0,3.7123,3.7289,3.7123,3.7178,571400.0
2007-12-19 14:10:00,6.73,6.76,6.72,6.74,1006000.0,3.7178,3.7344,3.7123,3.7234,1006000.0
2007-12-19 14:20:00,6.75,6.78,6.74,6.77,711100.0,3.7289,3.7455,3.7234,3.7399,711100.0
2007-12-19 14:30:00,6.76,6.77,6.72,6.73,841200.0,3.7344,3.7399,3.7123,3.7178,841200.0
2007-12-19 14:40:00,6.73,6.75,6.72,6.75,443400.0,3.7178,3.7289,3.7123,3.7289,443400.0
2007-12-19 14:50:00,6.75,6.76,6.73,6.73,435100.0,3.7289,3.7344,3.7178,3.7178,435100.0
2007-12-19 15:00:00,6.74,6.74,6.72,6.72,358300.0,3.7234,3.7234,3.7123,3.7123,358300.0
2007-12-19 15:10:00,6.72,6.75,6.72,6.75,359600.0,3.7123,3.7289,3.7123,3.7289,359600.0
2007-12-19 15:20:00,6.74,6.75,6.72,6.73,864400.0,3.7234,3.7289,3.7123,3.7178,864400.0
2007-12-19 15:30:00,6.73,6.75,6.72,6.75,876500.0,3.7178,3.7289,3.7123,3.7289,876500.0
2007-12-19 15:40:00,6.74,6.75,6.74,6.75,904900.0,3.7234,3.7289,3.7234,3.7289,904900.0
2007-12-19 15:50:00,6.75,6.76,6.74,6.75,2000900.0,3.7289,3.7344,3.7234,3.7289,2000900.0
2007-12-20 09:30:00,6.76,6.8,6.76,6.77,698800.0,3.7344,3.7565,3.7344,3.7399,698800.0
2007-12-20 09:40:00,6.76,6.78,6.75,6.75,373400.0,3.7344,3.7455,3.7289,3.7289,373400.0
2007-12-20 09:50:00,6.75,6.77,6.75,6.76,494200.0,3.7289,3.7399,3.7289,3.7344,494200.0
2007-12-20 10:00:00,6.75,6.77,6.75,6.77,729400.0,3.7289,3.7399,3.7289,3.7399,729400.0
2007-12-20 10:10:00,6.76,6.76,6.72,6.72,772900.0,3.7344,3.7344,3.7123,3.7123,772900.0
2007-12-20 10:20:00,6.72,6.74,6.71,6.72,578800.0,3.7123,3.7234,3.7068,3.7123,578800.0
2007-12-20 10:30:00,6.71,6.72,6.71,6.71,206100.0,3.7068,3.7123,3.7068,3.7068,206100.0
2007-12-20 10:40:00,6.72,6.73,6.71,6.72,598200.0,3.7123,3.7178,3.7068,3.7123,598200.0
2007-12-20 10:50:00,6.73,6.73,6.7,6.7,867900.0,3.7178,3.7178,3.7013,3.7013,867900.0
2007-12-20 11:00:00,6.7,6.72,6.7,6.7,646800.0,3.7013,3.7123,3.7013,3.7013,646800.0
2007-12-20 11:10:00,6.7,6.71,6.7,6.7,210000.0,3.7013,3.7068,3.7013,3.7013,210000.0
2007-12-20 11:20:00,6.71,6.71,6.69,6.7,663000.0,3.7068,3.7068,3.6957,3.7013,663000.0
2007-12-20 11:30:00,6.69,6.71,6.68,6.69,1191800.0,3.6957,3.7068,3.6902,3.6957,1191800.0
2007-12-20 11:40:00,6.69,6.7,6.69,6.7,192000.0,3.6957,3.7013,3.6957,3.7013,192000.0
2007-12-20 11:50:00,6.69,6.7,6.69,6.69,329100.0,3.6957,3.7013,3.6957,3.6957,329100.0
2007-12-20 12:00:00,6.69,6.7,6.69,6.69,529800.0,3.6957,3.7013,3.6957,3.6957,529800.0
2007-12-20 12:10:00,6.69,6.71,6.69,6.7,568800.0,3.6957,3.7068,3.6957,3.7013,568800.0
2007-12-20 12:20:00,6.7,6.73,6.69,6.71,764900.0,3.7013,3.7178,3.6957,3.7068,764900.0
2007-12-20 12:30:00,6.71,6.72,6.71,6.71,174100.0,3.7068,3.7123,3.7068,3.7068,174100.0
2007-12-20 12:40:00,6.72,6.72,6.7,6.71,441000.0,3.7123,3.7123,3.7013,3.7068,441000.0
2007-12-20 12:50:00,6.71,6.72,6.7,6.72,423200.0,3.7068,3.7123,3.7013,3.7123,423200.0
2007-12-20 13:00:00,6.71,6.72,6.71,6.72,253900.0,3.7068,3.7123,3.7068,3.7123,253900.0
2007-12-20 13:10:00,6.71,6.72,6.71,6.72,192200.0,3.7068,3.7123,3.7068,3.7123,192200.0
2007-12-20 13:20:00,6.71,6.74,6.71,6.73,741500.0,3.7068,3.7234,3.7068,3.7178,741500.0
2007-12-20 13:30:00,6.74,6.74,6.73,6.74,225900.0,3.7234,3.7234,3.7178,3.7234,225900.0
2007-12-20 13:40:00,6.74,6.74,6.72,6.72,466700.0,3.7234,3.7234,3.7123,3.7123,466700.0
2007-12-20 13:50:00,6.72,6.75,6.72,6.74,662800.0,3.7123,3.7289,3.7123,3.7234,662800.0
2007-12-20 14:00:00,6.75,6.75,6.73,6.73,391000.0,3.7289,3.7289,3.7178,3.7178,391000.0
2007-12-20 14:10:00,6.72,6.75,6.72,6.75,669300.0,3.7123,3.7289,3.7123,3.7289,669300.0
2007-12-20 14:20:00,6.74,6.75,6.73,6.73,687800.0,3.7234,3.7289,3.7178,3.7178,687800.0
2007-12-20 14:30:00,6.73,6.76,6.73,6.76,1153900.0,3.7178,3.7344,3.7178,3.7344,1153900.0
2007-12-20 14:40:00,6.75,6.76,6.75,6.75,544000.0,3.7289,3.7344,3.7289,3.7289,544000.0
2007-12-20 14:50:00,6.75,6.76,6.75,6.76,455900.0,3.7289,3.7344,3.7289,3.7344,455900.0
2007-12-20 15:00:00,6.76,6.78,6.75,6.77,1305100.0,3.7344,3.7455,3.7289,3.7399,1305100.0
2007-12-20 15:10:00,6.76,6.79,6.74,6.75,1674400.0,3.7344,3.751,3.7234,3.7289,1674400.0
2007-12-20 15:20:00,6.75,6.76,6.74,6.75,703400.0,3.7289,3.7344,3.7234,3.7289,703400.0
2007-12-20 15:30:00,6.76,6.77,6.75,6.76,1065000.0,3.7344,3.7399,3.7289,3.7344,1065000.0
2007-12-20 15:40:00,6.76,6.79,6.75,6.79,2413400.0,3.7344,3.751,3.7289,3.751,2413400.0
2007-12-20 15:50:00,6.79,6.84,6.79,6.81,3319300.0,3.751,3.7786,3.751,3.762,3319300.0
2007-12-21 09:30:00,6.84,6.86,6.8,6.82,5313400.0,3.7786,3.7896,3.7565,3.7676,5313400.0
2007-12-21 09:40:00,6.82,6.83,6.79,6.8,1056800.0,3.7676,3.7731,3.751,3.7565,1056800.0
2007-12-21 09:50:00,6.8,6.8,6.77,6.77,855600.0,3.7565,3.7565,3.7399,3.7399,855600.0
2007-12-21 10:00:00,6.77,6.79,6.77,6.78,722800.0,3.7399,3.751,3.7399,3.7455,722800.0
2007-12-21 10:10:00,6.79,6.79,6.77,6.78,952200.0,3.751,3.751,3.7399,3.7455,952200.0
2007-12-21 10:20:00,6.78,6.8,6.77,6.77,901300.0,3.7455,3.7565,3.7399,3.7399,901300.0
2007-12-21 10:30:00,6.77,6.78,6.77,6.78,219200.0,3.7399,3.7455,3.7399,3.7455,219200.0
2007-12-21 10:40:00,6.78,6.78,6.74,6.75,1073400.0,3.7455,3.7455,3.7234,3.7289,1073400.0
2007-12-21 10:50:00,6.74,6.75,6.74,6.74,351100.0,3.7234,3.7289,3.7234,3.7234,351100.0
2007-12-21 11:00:00,6.74,6.8,6.74,6.8,1658300.0,3.7234,3.7565,3.7234,3.7565,1658300.0
2007-12-21 11:10:00,6.8,6.8,6.77,6.77,760900.0,3.7565,3.7565,3.7399,3.7399,760900.0
2007-12-21 11:20:00,6.77,6.78,6.75,6.75,519700.0,3.7399,3.7455,3.7289,3.7289,519700.0
2007-12-21 11:30:00,6.76,6.76,6.75,6.75,266000.0,3.7344,3.7344,3.7289,3.7289,266000.0
2007-12-21 11:40:00,6.76,6.76,6.72,6.73,650300.0,3.7344,3.7344,3.7123,3.7178,650300.0
2007-12-21 11:50:00,6.73,6.75,6.72,6.74,853800.0,3.7178,3.7289,3.7123,3.7234,853800.0
2007-12-21 12:00:00,6.74,6.75,6.74,6.75,592700.0,3.7234,3.7289,3.7234,3.7289,592700.0
2007-12-21 12:10:00,6.75,6.75,6.73,6.74,752300.0,3.7289,3.7289,3.7178,3.7234,752300.0
2007-12-21 12:20:00,6.74,6.75,6.73,6.73,585400.0,3.7234,3.7289,3.7178,3.7178,585400.0
2007-12-21 12:30:00,6.74,6.75,6.73,6.74,580200.0,3.7234,3.7289,3.7178,3.7234,580200.0
2007-12-21 12:40:00,6.74,6.75,6.73,6.75,987900.0,3.7234,3.7289,3.7178,3.7289,987900.0
2007-12-21 12:50:00,6.75,6.75,6.73,6.75,855400.0,3.7289,3.7289,3.7178,3.7289,855400.0
2007-12-21 13:00:00,6.75,6.75,6.74,6.75,1210500.0,3.7289,3.7289,3.7234,3.7289,1210500.0
2007-12-21 13:10:00,6.75,6.75,6.74,6.74,607100.0,3.7289,3.7289,3.7234,3.7234,607100.0
2007-12-21 13:20:00,6.75,6.76,6.74,6.76,563400.0,3.7289,3.7344,3.7234,3.7344,563400.0
2007-12-21 13:30:00,6.76,6.76,6.74,6.75,576000.0,3.7344,3.7344,3.7234,3.7289,576000.0
2007-12-21 13:40:00,6.74,6.75,6.74,6.75,127000.0,3.7234,3.7289,3.7234,3.7289,127000.0
2007-12-21 13:50:00,6.75,6.75,6.74,6.74,121000.0,3.7289,3.7289,3.7234,3.7234,121000.0
2007-12-21 14:00:00,6.75,6.75,6.74,6.75,635900.0,3.7289,3.7289,3.7234,3.7289,635900.0
2007-12-21 14:10:00,6.74,6.75,6.74,6.74,294900.0,3.7234,3.7289,3.7234,3.7234,294900.0
2007-12-21 14:20:00,6.74,6.75,6.73,6.73,735400.0,3.7234,3.7289,3.7178,3.7178,735400.0
2007-12-21 14:30:00,6.73,6.74,6.72,6.72,837100.0,3.7178,3.7234,3.7123,3.7123,837100.0
2007-12-21 14:40:00,6.73,6.74,6.72,6.73,547500.0,3.7178,3.7234,3.7123,3.7178,547500.0
2007-12-21 14:50:00,6.73,6.75,6.73,6.74,696800.0,3.7178,3.7289,3.7178,3.7234,696800.0
2007-12-21 15:00:00,6.75,6.76,6.74,6.76,888400.0,3.7289,3.7344,3.7234,3.7344,888400.0
2007-12-21 15:10:00,6.75,6.76,6.75,6.75,479600.0,3.7289,3.7344,3.7289,3.7289,479600.0
2007-12-21 15:20:00,6.76,6.77,6.75,6.77,738600.0,3.7344,3.7399,3.7289,3.7399,738600.0
2007-12-21 15:30:00,6.76,6.77,6.74,6.75,1751000.0,3.7344,3.7399,3.7234,3.7289,1751000.0
2007-12-21 15:40:00,6.76,6.78,6.75,6.78,1381000.0,3.7344,3.7455,3.7289,3.7455,1381000.0
2007-12-21 15:50:00,6.77,6.8,6.77,6.8,1655300.0,3.7399,3.7565,3.7399,3.7565,1655300.0
2007-12-24 09:30:00,6.75,6.79,6.71,6.72,1110900.0,3.7289,3.751,3.7068,3.7123,1110900.0
2007-12-24 09:40:00,6.72,6.74,6.71,6.73,765500.0,3.7123,3.7234,3.7068,3.7178,765500.0
2007-12-24 09:50:00,6.73,6.74,6.73,6.73,445700.0,3.7178,3.7234,3.7178,3.7178,445700.0
2007-12-24 10:00:00,6.73,6.75,6.73,6.75,695700.0,3.7178,3.7289,3.7178,3.7289,695700.0
2007-12-24 10:10:00,6.75,6.75,6.74,6.75,302200.0,3.7289,3.7289,3.7234,3.7289,302200.0
2007-12-24 10:20:00,6.75,6.75,6.74,6.74,442200.0,3.7289,3.7289,3.7234,3.7234,442200.0
2007-12-24 10:30:00,6.75,6.75,6.72,6.73,552400.0,3.7289,3.7289,3.7123,3.7178,552400.0
2007-12-24 10:40:00,6.73,6.75,6.72,6.72,510900.0,3.7178,3.7289,3.7123,3.7123,510900.0
2007-12-24 10:50:00,6.72,6.74,6.72,6.74,614500.0,3.7123,3.7234,3.7123,3.7234,614500.0
2007-12-24 11:00:00,6.73,6.74,6.73,6.74,218900.0,3.7178,3.7234,3.7178,3.7234,218900.0
2007-12-24 11:10:00,6.74,6.74,6.73,6.74,308800.0,3.7234,3.7234,3.7178,3.7234,308800.0
2007-12-24 11:20:00,6.73,6.74,6.72,6.73,427600.0,3.7178,3.7234,3.7123,3.7178,427600.0
2007-12-24 11:30:00,6.72,6.73,6.71,6.71,394000.0,3.7123,3.7178,3.7068,3.7068,394000.0
2007-12-24 11:40:00,6.72,6.73,6.71,6.72,534600.0,3.7123,3.7178,3.7068,3.7123,534600.0
2007-12-24 11:50:00,6.73,6.73,6.71,6.72,352800.0,3.7178,3.7178,3.7068,3.7123,352800.0
2007-12-24 12:00:00,6.72,6.73,6.71,6.72,388300.0,3.7123,3.7178,3.7068,3.7123,388300.0
2007-12-24 12:10:00,6.73,6.73,6.71,6.72,330600.0,3.7178,3.7178,3.7068,3.7123,330600.0
2007-12-24 12:20:00,6.72,6.73,6.71,6.73,548100.0,3.7123,3.7178,3.7068,3.7178,548100.0
2007-12-24 12:30:00,6.73,6.75,6.72,6.73,919800.0,3.7178,3.7289,3.7123,3.7178,919800.0
2007-12-24 12:40:00,6.73,6.75,6.72,6.74,854500.0,3.7178,3.7289,3.7123,3.7234,854500.0
2007-12-24 12:50:00,6.74,6.75,6.72,6.74,1140500.0,3.7234,3.7289,3.7123,3.7234,1140500.0
2007-12-24 13:00:00,6.74,6.75,6.73,6.73,209200.0,3.7234,3.7289,3.7178,3.7178,209200.0
2007-12-24 13:10:00,6.74,6.74,6.74,6.74,4400.0,3.7234,3.7234,3.7234,3.7234,4400.0
2007-12-24 13:20:00,6.74,6.74,6.74,6.74,0.0,3.7234,3.7234,3.7234,3.7234,0.0
2007-12-24 13:30:00,6.74,6.74,6.74,6.74,2000.0,3.7234,3.7234,3.7234,3.7234,2000.0
2007-12-24 13:40:00,6.73,6.73,6.73,6.73,1200.0,3.7178,3.7178,3.7178,3.7178,1200.0
2007-12-24 13:50:00,6.72,6.72,6.72,6.72,10100.0,3.7123,3.7123,3.7123,3.7123,10100.0
2007-12-24 14:00:00,6.73,6.73,6.73,6.73,300.0,3.7178,3.7178,3.7178,3.7178,300.0
2007-12-24 14:10:00,6.72,6.72,6.72,6.72,500.0,3.7123,3.7123,3.7123,3.7123,500.0
2007-12-24 14:20:00,6.72,6.72,6.72,6.72,0.0,3.7123,3.7123,3.7123,3.7123,0.0
2007-12-24 14:30:00,6.72,6.72,6.72,6.72,0.0,3.7123,3.7123,3.7123,3.7123,0.0
2007-12-24 14:40:00,6.72,6.72,6.72,6.72,0.0,3.7123,3.7123,3.7123,3.7123,0.0
2007-12-24 14:50:00,6.72,6.72,6.72,6.72,0.0,3.7123,3.7123,3.7123,3.7123,0.0
2007-12-24 15:00:00,6.73,6.73,6.73,6.73,300.0,3.7178,3.7178,3.7178,3.7178,300.0
2007-12-24 15:10:00,6.73,6.73,6.73,6.73,0.0,3.7178,3.7178,3.7178,3.7178,0.0
2007-12-24 15:20:00,6.73,6.73,6.73,6.73,0.0,3.7178,3.7178,3.7178,3.7178,0.0
2007-12-24 15:30:00,6.73,6.73,6.73,6.73,0.0,3.7178,3.7178,3.7178,3.7178,0.0
2007-12-24 15:40:00,6.74,6.74,6.74,6.74,300.0,3.7234,3.7234,3.7234,3.7234,300.0
2007-12-24 15:50:00,6.74,6.74,6.74,6.74,1000.0,3.7234,3.7234,3.7234,3.7234,1000.0
2007-12-26 09:30:00,6.71,6.74,6.68,6.71,1238100.0,3.7068,3.7234,3.6902,3.7068,1238100.0
2007-12-26 09:40:00,6.72,6.74,6.7,6.73,510900.0,3.7123,3.7234,3.7013,3.7178,510900.0
2007-12-26 09:50:00,6.72,6.73,6.69,6.71,543600.0,3.7123,3.7178,3.6957,3.7068,543600.0
2007-12-26 10:00:00,6.7,6.71,6.69,6.7,403800.0,3.7013,3.7068,3.6957,3.7013,403800.0
2007-12-26 10:10:00,6.69,6.7,6.69,6.69,354700.0,3.6957,3.7013,3.6957,3.6957,354700.0
2007-12-26 10:20:00,6.69,6.73,6.69,6.72,658300.0,3.6957,3.7178,3.6957,3.7123,658300.0
2007-12-26 10:30:00,6.72,6.73,6.71,6.73,530400.0,3.7123,3.7178,3.7068,3.7178,530400.0
2007-12-26 10:40:00,6.72,6.74,6.72,6.73,489800.0,3.7123,3.7234,3.7123,3.7178,489800.0
2007-12-26 10:50:00,6.73,6.74,6.72,6.73,285700.0,3.7178,3.7234,3.7123,3.7178,285700.0
2007-12-26 11:00:00,6.72,6.73,6.72,6.73,320400.0,3.7123,3.7178,3.7123,3.7178,320400.0
2007-12-26 11:10:00,6.72,6.73,6.72,6.72,380500.0,3.7123,3.7178,3.7123,3.7123,380500.0
2007-12-26 11:20:00,6.72,6.73,6.72,6.72,149200.0,3.7123,3.7178,3.7123,3.7123,149200.0
2007-12-26 11:30:00,6.73,6.73,6.72,6.72,374700.0,3.7178,3.7178,3.7123,3.7123,374700.0
2007-12-26 11:40:00,6.72,6.74,6.72,6.73,417500.0,3.7123,3.7234,3.7123,3.7178,417500.0
2007-12-26 11:50:00,6.73,6.74,6.73,6.74,481200.0,3.7178,3.7234,3.7178,3.7234,481200.0
2007-12-26 12:00:00,6.73,6.74,6.73,6.74,346700.0,3.7178,3.7234,3.7178,3.7234,346700.0
2007-12-26 12:10:00,6.74,6.74,6.73,6.73,370800.0,3.7234,3.7234,3.7178,3.7178,370800.0
2007-12-26 12:20:00,6.73,6.74,6.73,6.73,343300.0,3.7178,3.7234,3.7178,3.7178,343300.0
2007-12-26 12:30:00,6.74,6.75,6.73,6.75,756900.0,3.7234,3.7289,3.7178,3.7289,756900.0
2007-12-26 12:40:00,6.75,6.76,6.74,6.76,813500.0,3.7289,3.7344,3.7234,3.7344,813500.0
2007-12-26 12:50:00,6.76,6.77,6.75,6.77,289000.0,3.7344,3.7399,3.7289,3.7399,289000.0
2007-12-26 13:00:00,6.77,6.79,6.76,6.79,475400.0,3.7399,3.751,3.7344,3.751,475400.0
2007-12-26 13:10:00,6.79,6.79,6.76,6.77,954100.0,3.751,3.751,3.7344,3.7399,954100.0
2007-12-26 13:20:00,6.78,6.78,6.77,6.77,222700.0,3.7455,3.7455,3.7399,3.7399,222700.0
2007-12-26 13:30:00,6.77,6.79,6.77,6.78,595300.0,3.7399,3.751,3.7399,3.7455,595300.0
2007-12-26 13:40:00,6.79,6.79,6.76,6.78,725900.0,3.751,3.751,3.7344,3.7455,725900.0
2007-12-26 13:50:00,6.78,6.83,6.77,6.83,1277300.0,3.7455,3.7731,3.7399,3.7731,1277300.0
2007-12-26 14:00:00,6.82,6.83,6.81,6.82,1094100.0,3.7676,3.7731,3.762,3.7676,1094100.0
2007-12-26 14:10:00,6.82,6.83,6.8,6.83,1303400.0,3.7676,3.7731,3.7565,3.7731,1303400.0
2007-12-26 14:20:00,6.83,6.83,6.81,6.83,617300.0,3.7731,3.7731,3.762,3.7731,617300.0
2007-12-26 14:30:00,6.82,6.88,6.82,6.88,1417200.0,3.7676,3.8007,3.7676,3.8007,1417200.0
2007-12-26 14:40:00,6.87,6.89,6.86,6.89,944400.0,3.7952,3.8062,3.7896,3.8062,944400.0
2007-12-26 14:50:00,6.89,6.89,6.88,6.88,423000.0,3.8062,3.8062,3.8007,3.8007,423000.0
2007-12-26 15:00:00,6.88,6.9,6.87,6.88,756500.0,3.8007,3.8117,3.7952,3.8007,756500.0
2007-12-26 15:10:00,6.88,6.92,6.88,6.92,1187200.0,3.8007,3.8228,3.8007,3.8228,1187200.0
2007-12-26 15:20:00,6.91,6.92,6.9,6.9,880100.0,3.8173,3.8228,3.8117,3.8117,880100.0
2007-12-26 15:30:00,6.91,6.92,6.9,6.92,681600.0,3.8173,3.8228,3.8117,3.8228,681600.0
2007-12-26 15:40:00,6.91,6.91,6.89,6.9,1364600.0,3.8173,3.8173,3.8062,3.8117,1364600.0
2007-12-26 15:50:00,6.9,6.92,6.89,6.9,1827800.0,3.8117,3.8228,3.8062,3.8117,1827800.0
2007-12-27 09:30:00,6.87,6.89,6.84,6.88,901500.0,3.7952,3.8062,3.7786,3.8007,901500.0
2007-12-27 09:40:00,6.88,6.9,6.87,6.9,1131900.0,3.8007,3.8117,3.7952,3.8117,1131900.0
2007-12-27 09:50:00,6.9,6.94,6.89,6.92,1004900.0,3.8117,3.8338,3.8062,3.8228,1004900.0
2007-12-27 10:00:00,6.92,6.94,6.9,6.9,784200.0,3.8228,3.8338,3.8117,3.8117,784200.0
2007-12-27 10:10:00,6.9,6.91,6.89,6.9,342500.0,3.8117,3.8173,3.8062,3.8117,342500.0
2007-12-27 10:20:00,6.89,6.92,6.89,6.91,575500.0,3.8062,3.8228,3.8062,3.8173,575500.0
2007-12-27 10:30:00,6.9,6.93,6.9,6.91,847100.0,3.8117,3.8283,3.8117,3.8173,847100.0
2007-12-27 10:40:00,6.92,6.92,6.91,6.91,240400.0,3.8228,3.8228,3.8173,3.8173,240400.0
2007-12-27 10:50:00,6.91,6.92,6.89,6.9,663700.0,3.8173,3.8228,3.8062,3.8117,663700.0
2007-12-27 11:00:00,6.89,6.9,6.88,6.88,489300.0,3.8062,3.8117,3.8007,3.8007,489300.0
2007-12-27 11:10:00,6.88,6.89,6.86,6.86,669600.0,3.8007,3.8062,3.7896,3.7896,669600.0
2007-12-27 11:20:00,6.87,6.87,6.85,6.87,327800.0,3.7952,3.7952,3.7841,3.7952,327800.0
2007-12-27 11:30:00,6.87,6.88,6.85,6.87,789500.0,3.7952,3.8007,3.7841,3.7952,789500.0
2007-12-27 11:40:00,6.87,6.88,6.85,6.86,471600.0,3.7952,3.8007,3.7841,3.7896,471600.0
2007-12-27 11:50:00,6.86,6.88,6.86,6.88,392800.0,3.7896,3.8007,3.7896,3.8007,392800.0
2007-12-27 12:00:00,6.88,6.89,6.85,6.87,681100.0,3.8007,3.8062,3.7841,3.7952,681100.0
2007-12-27 12:10:00,6.87,6.87,6.83,6.84,569300.0,3.7952,3.7952,3.7731,3.7786,569300.0
2007-12-27 12:20:00,6.85,6.85,6.8,6.81,517100.0,3.7841,3.7841,3.7565,3.762,517100.0
2007-12-27 12:30:00,6.81,6.82,6.8,6.8,337300.0,3.762,3.7676,3.7565,3.7565,337300.0
2007-12-27 12:40:00,6.81,6.85,6.8,6.84,432500.0,3.762,3.7841,3.7565,3.7786,432500.0
2007-12-27 12:50:00,6.85,6.85,6.83,6.83,309100.0,3.7841,3.7841,3.7731,3.7731,309100.0
2007-12-27 13:00:00,6.84,6.84,6.83,6.83,344900.0,3.7786,3.7786,3.7731,3.7731,344900.0
2007-12-27 13:10:00,6.84,6.85,6.83,6.83,337600.0,3.7786,3.7841,3.7731,3.7731,337600.0
2007-12-27 13:20:00,6.83,6.84,6.83,6.84,264500.0,3.7731,3.7786,3.7731,3.7786,264500.0
2007-12-27 13:30:00,6.84,6.85,6.83,6.85,250600.0,3.7786,3.7841,3.7731,3.7841,250600.0
2007-12-27 13:40:00,6.85,6.85,6.84,6.85,180500.0,3.7841,3.7841,3.7786,3.7841,180500.0
2007-12-27 13:50:00,6.85,6.86,6.84,6.85,506600.0,3.7841,3.7896,3.7786,3.7841,506600.0
2007-12-27 14:00:00,6.85,6.86,6.85,6.86,208200.0,3.7841,3.7896,3.7841,3.7896,208200.0
2007-12-27 14:10:00,6.86,6.88,6.85,6.86,666200.0,3.7896,3.8007,3.7841,3.7896,666200.0
2007-12-27 14:20:00,6.87,6.87,6.85,6.86,347600.0,3.7952,3.7952,3.7841,3.7896,347600.0
2007-12-27 14:30:00,6.86,6.87,6.86,6.87,571500.0,3.7896,3.7952,3.7896,3.7952,571500.0
2007-12-27 14:40:00,6.86,6.87,6.84,6.86,578300.0,3.7896,3.7952,3.7786,3.7896,578300.0
2007-12-27 14:50:00,6.86,6.87,6.85,6.86,598700.0,3.7896,3.7952,3.7841,3.7896,598700.0
2007-12-27 15:00:00,6.85,6.87,6.85,6.87,588300.0,3.7841,3.7952,3.7841,3.7952,588300.0
2007-12-27 15:10:00,6.87,6.94,6.86,6.88,1082700.0,3.7952,3.8338,3.7896,3.8007,1082700.0
2007-12-27 15:20:00,6.88,6.88,6.84,6.86,749600.0,3.8007,3.8007,3.7786,3.7896,749600.0
2007-12-27 15:30:00,6.86,6.86,6.85,6.86,585100.0,3.7896,3.7896,3.7841,3.7896,585100.0
2007-12-27 15:40:00,6.86,6.86,6.8,6.83,1778100.0,3.7896,3.7896,3.7565,3.7731,1778100.0
2007-12-27 15:50:00,6.82,6.84,6.81,6.83,1402700.0,3.7676,3.7786,3.762,3.7731,1402700.0
2007-12-28 09:30:00,6.85,6.87,6.82,6.86,935300.0,3.7841,3.7952,3.7676,3.7896,935300.0
2007-12-28 09:40:00,6.86,6.87,6.81,6.81,637100.0,3.7896,3.7952,3.762,3.762,637100.0
2007-12-28 09:50:00,6.81,6.83,6.8,6.83,886900.0,3.762,3.7731,3.7565,3.7731,886900.0
2007-12-28 10:00:00,6.83,6.83,6.75,6.77,856700.0,3.7731,3.7731,3.7289,3.7399,856700.0
2007-12-28 10:10:00,6.76,6.79,6.76,6.78,833200.0,3.7344,3.751,3.7344,3.7455,833200.0
2007-12-28 10:20:00,6.77,6.78,6.76,6.76,385300.0,3.7399,3.7455,3.7344,3.7344,385300.0
2007-12-28 10:30:00,6.77,6.77,6.74,6.74,1009900.0,3.7399,3.7399,3.7234,3.7234,1009900.0
2007-12-28 10:40:00,6.74,6.74,6.74,6.74,0.0,3.7234,3.7234,3.7234,3.7234,0.0
2007-12-28 10:50:00,6.74,6.74,6.73,6.73,34900.0,3.7234,3.7234,3.7178,3.7178,34900.0
2007-12-28 11:00:00,6.73,6.75,6.73,6.74,496600.0,3.7178,3.7289,3.7178,3.7234,496600.0
2007-12-28 11:10:00,6.74,6.78,6.74,6.78,968500.0,3.7234,3.7455,3.7234,3.7455,968500.0
2007-12-28 11:20:00,6.78,6.78,6.76,6.77,343600.0,3.7455,3.7455,3.7344,3.7399,343600.0
2007-12-28 11:30:00,6.77,6.77,6.75,6.76,316600.0,3.7399,3.7399,3.7289,3.7344,316600.0
2007-12-28 11:40:00,6.75,6.77,6.75,6.76,316600.0,3.7289,3.7399,3.7289,3.7344,316600.0
2007-12-28 11:50:00,6.77,6.77,6.74,6.74,727500.0,3.7399,3.7399,3.7234,3.7234,727500.0
2007-12-28 12:00:00,6.74,6.74,6.72,6.72,506100.0,3.7234,3.7234,3.7123,3.7123,506100.0
2007-12-28 12:10:00,6.73,6.73,6.68,6.7,1373300.0,3.7178,3.7178,3.6902,3.7013,1373300.0
2007-12-28 12:20:00,6.7,6.71,6.7,6.7,301700.0,3.7013,3.7068,3.7013,3.7013,301700.0
2007-12-28 12:30:00,6.7,6.71,6.7,6.7,386600.0,3.7013,3.7068,3.7013,3.7013,386600.0
2007-12-28 12:40:00,6.7,6.71,6.7,6.7,469100.0,3.7013,3.7068,3.7013,3.7013,469100.0
2007-12-28 12:50:00,6.71,6.71,6.69,6.7,395600.0,3.7068,3.7068,3.6957,3.7013,395600.0
2007-12-28 13:00:00,6.7,6.72,6.69,6.7,640100.0,3.7013,3.7123,3.6957,3.7013,640100.0
2007-12-28 13:10:00,6.71,6.71,6.69,6.69,232900.0,3.7068,3.7068,3.6957,3.6957,232900.0
2007-12-28 13:20:00,6.69,6.72,6.69,6.71,331900.0,3.6957,3.7123,3.6957,3.7068,331900.0
2007-12-28 13:30:00,6.72,6.72,6.71,6.72,251000.0,3.7123,3.7123,3.7068,3.7123,251000.0
2007-12-28 13:40:00,6.72,6.74,6.72,6.73,198000.0,3.7123,3.7234,3.7123,3.7178,198000.0
2007-12-28 13:50:00,6.73,6.74,6.72,6.72,208800.0,3.7178,3.7234,3.7123,3.7123,208800.0
2007-12-28 14:00:00,6.73,6.73,6.72,6.73,344200.0,3.7178,3.7178,3.7123,3.7178,344200.0
2007-12-28 14:10:00,6.73,6.73,6.72,6.73,212200.0,3.7178,3.7178,3.7123,3.7178,212200.0
2007-12-28 14:20:00,6.73,6.73,6.72,6.72,196500.0,3.7178,3.7178,3.7123,3.7123,196500.0
2007-12-28 14:30:00,6.72,6.74,6.72,6.74,288500.0,3.7123,3.7234,3.7123,3.7234,288500.0
2007-12-28 14:40:00,6.74,6.75,6.73,6.73,695400.0,3.7234,3.7289,3.7178,3.7178,695400.0
2007-12-28 14:50:00,6.74,6.74,6.72,6.73,477300.0,3.7234,3.7234,3.7123,3.7178,477300.0
2007-12-28 15:00:00,6.73,6.73,6.7,6.72,580400.0,3.7178,3.7178,3.7013,3.7123,580400.0
2007-12-28 15:10:00,6.72,6.73,6.72,6.72,300300.0,3.7123,3.7178,3.7123,3.7123,300300.0
2007-12-28 15:20:00,6.72,6.73,6.71,6.71,569700.0,3.7123,3.7178,3.7068,3.7068,569700.0
2007-12-28 15:30:00,6.71,6.72,6.7,6.71,654800.0,3.7068,3.7123,3.7013,3.7068,654800.0
2007-12-28 15:40:00,6.71,6.72,6.7,6.71,1332000.0,3.7068,3.7123,3.7013,3.7068,1332000.0
2007-12-28 15:50:00,6.71,6.72,6.71,6.72,1491400.0,3.7068,3.7123,3.7068,3.7123,1491400.0
2007-12-31 09:30:00,6.67,6.72,6.65,6.72,1420100.0,3.6847,3.7123,3.6736,3.7123,1420100.0
2007-12-31 09:40:00,6.71,6.72,6.68,6.7,574800.0,3.7068,3.7123,3.6902,3.7013,574800.0
2007-12-31 09:50:00,6.69,6.7,6.67,6.68,594200.0,3.6957,3.7013,3.6847,3.6902,594200.0
2007-12-31 10:00:00,6.67,6.72,6.67,6.71,614100.0,3.6847,3.7123,3.6847,3.7068,614100.0
2007-12-31 10:10:00,6.7,6.71,6.69,6.7,675500.0,3.7013,3.7068,3.6957,3.7013,675500.0
2007-12-31 10:20:00,6.71,6.72,6.69,6.7,858300.0,3.7068,3.7123,3.6957,3.7013,858300.0
2007-12-31 10:30:00,6.7,6.71,6.69,6.7,965000.0,3.7013,3.7068,3.6957,3.7013,965000.0
2007-12-31 10:40:00,6.7,6.7,6.68,6.69,603800.0,3.7013,3.7013,3.6902,3.6957,603800.0
2007-12-31 10:50:00,6.69,6.7,6.68,6.68,582600.0,3.6957,3.7013,3.6902,3.6902,582600.0
2007-12-31 11:00:00,6.68,6.69,6.67,6.67,518100.0,3.6902,3.6957,3.6847,3.6847,518100.0
2007-12-31 11:10:00,6.67,6.68,6.66,6.68,504800.0,3.6847,3.6902,3.6792,3.6902,504800.0
2007-12-31 11:20:00,6.67,6.68,6.66,6.67,810500.0,3.6847,3.6902,3.6792,3.6847,810500.0
2007-12-31 11:30:00,6.68,6.68,6.67,6.68,282700.0,3.6902,3.6902,3.6847,3.6902,282700.0
2007-12-31 11:40:00,6.67,6.68,6.67,6.67,497200.0,3.6847,3.6902,3.6847,3.6847,497200.0
2007-12-31 11:50:00,6.67,6.68,6.66,6.66,1281700.0,3.6847,3.6902,3.6792,3.6792,1281700.0
2007-12-31 12:00:00,6.66,6.67,6.65,6.65,433900.0,3.6792,3.6847,3.6736,3.6736,433900.0
2007-12-31 12:10:00,6.66,6.67,6.65,6.65,516500.0,3.6792,3.6847,3.6736,3.6736,516500.0
2007-12-31 12:20:00,6.65,6.66,6.65,6.65,367800.0,3.6736,3.6792,3.6736,3.6736,367800.0
2007-12-31 12:30:00,6.65,6.67,6.65,6.67,375000.0,3.6736,3.6847,3.6736,3.6847,375000.0
2007-12-31 12:40:00,6.67,6.67,6.66,6.66,250900.0,3.6847,3.6847,3.6792,3.6792,250900.0
2007-12-31 12:50:00,6.67,6.67,6.66,6.67,317600.0,3.6847,3.6847,3.6792,3.6847,317600.0
2007-12-31 13:00:00,6.66,6.68,6.66,6.68,613300.0,3.6792,3.6902,3.6792,3.6902,613300.0
2007-12-31 13:10:00,6.67,6.7,6.66,6.7,1151200.0,3.6847,3.7013,3.6792,3.7013,1151200.0
2007-12-31 13:20:00,6.7,6.71,6.69,6.7,584700.0,3.7013,3.7068,3.6957,3.7013,584700.0
2007-12-31 13:30:00,6.7,6.71,6.7,6.71,432400.0,3.7013,3.7068,3.7013,3.7068,432400.0
2007-12-31 13:40:00,6.7,6.72,6.7,6.71,517600.0,3.7013,3.7123,3.7013,3.7068,517600.0
2007-12-31 13:50:00,6.71,6.73,6.71,6.71,1030000.0,3.7068,3.7178,3.7068,3.7068,1030000.0
2007-12-31 14:00:00,6.71,6.72,6.68,6.7,651200.0,3.7068,3.7123,3.6902,3.7013,651200.0
2007-12-31 14:10:00,6.69,6.71,6.69,6.71,424500.0,3.6957,3.7068,3.6957,3.7068,424500.0
2007-12-31 14:20:00,6.7,6.71,6.69,6.69,422100.0,3.7013,3.7068,3.6957,3.6957,422100.0
2007-12-31 14:30:00,6.69,6.7,6.69,6.7,267800.0,3.6957,3.7013,3.6957,3.7013,267800.0
2007-12-31 14:40:00,6.7,6.71,6.69,6.71,429100.0,3.7013,3.7068,3.6957,3.7068,429100.0
2007-12-31 14:50:00,6.71,6.72,6.7,6.71,528100.0,3.7068,3.7123,3.7013,3.7068,528100.0
2007-12-31 15:00:00,6.71,6.72,6.71,6.72,327600.0,3.7068,3.7123,3.7068,3.7123,327600.0
2007-12-31 15:10:00,6.72,6.74,6.71,6.73,561600.0,3.7123,3.7234,3.7068,3.7178,561600.0
2007-12-31 15:20:00,6.73,6.74,6.73,6.73,564400.0,3.7178,3.7234,3.7178,3.7178,564400.0
2007-12-31 15:30:00,6.73,6.74,6.71,6.72,798700.0,3.7178,3.7234,3.7068,3.7123,798700.0
2007-12-31 15:40:00,6.72,6.75,6.71,6.73,1362300.0,3.7123,3.7289,3.7068,3.7178,1362300.0
2007-12-31 15:50:00,6.73,6.73,6.71,6.72,1173400.0,3.7178,3.7178,3.7068,3.7123,1173400.0
2008-01-02 09:30:00,6.74,6.75,6.7,6.71,619500.0,3.7234,3.7289,3.7013,3.7068,619500.0
2008-01-02 09:40:00,6.71,6.74,6.71,6.73,347400.0,3.7068,3.7234,3.7068,3.7178,347400.0
2008-01-02 09:50:00,6.73,6.77,6.73,6.76,837200.0,3.7178,3.7399,3.7178,3.7344,837200.0
2008-01-02 10:00:00,6.75,6.76,6.73,6.73,1606200.0,3.7289,3.7344,3.7178,3.7178,1606200.0
2008-01-02 10:10:00,6.73,6.75,6.71,6.72,683200.0,3.7178,3.7289,3.7068,3.7123,683200.0
2008-01-02 10:20:00,6.72,6.72,6.7,6.72,708500.0,3.7123,3.7123,3.7013,3.7123,708500.0
2008-01-02 10:30:00,6.72,6.72,6.68,6.69,515500.0,3.7123,3.7123,3.6902,3.6957,515500.0
2008-01-02 10:40:00,6.68,6.69,6.67,6.68,468600.0,3.6902,3.6957,3.6847,3.6902,468600.0
2008-01-02 10:50:00,6.69,6.69,6.65,6.66,536700.0,3.6957,3.6957,3.6736,3.6792,536700.0
2008-01-02 11:00:00,6.67,6.67,6.66,6.66,225500.0,3.6847,3.6847,3.6792,3.6792,225500.0
2008-01-02 11:10:00,6.66,6.67,6.61,6.62,1312300.0,3.6792,3.6847,3.6515,3.6571,1312300.0
2008-01-02 11:20:00,6.62,6.63,6.6,6.61,1565900.0,3.6571,3.6626,3.646,3.6515,1565900.0
2008-01-02 11:30:00,6.61,6.62,6.6,6.62,1049800.0,3.6515,3.6571,3.646,3.6571,1049800.0
2008-01-02 11:40:00,6.62,6.62,6.59,6.6,1172100.0,3.6571,3.6571,3.6405,3.646,1172100.0
2008-01-02 11:50:00,6.6,6.63,6.6,6.63,540700.0,3.646,3.6626,3.646,3.6626,540700.0
2008-01-02 12:00:00,6.63,6.64,6.62,6.63,1307400.0,3.6626,3.6681,3.6571,3.6626,1307400.0
2008-01-02 12:10:00,6.62,6.63,6.61,6.62,333800.0,3.6571,3.6626,3.6515,3.6571,333800.0
2008-01-02 12:20:00,6.62,6.63,6.61,6.61,353500.0,3.6571,3.6626,3.6515,3.6515,353500.0
2008-01-02 12:30:00,6.61,6.62,6.6,6.62,412000.0,3.6515,3.6571,3.646,3.6571,412000.0
2008-01-02 12:40:00,6.61,6.62,6.59,6.61,558800.0,3.6515,3.6571,3.6405,3.6515,558800.0
2008-01-02 12:50:00,6.6,6.61,6.55,6.56,1595000.0,3.646,3.6515,3.6184,3.6239,1595000.0
2008-01-02 13:00:00,6.55,6.56,6.51,6.52,2282900.0,3.6184,3.6239,3.5963,3.6018,2282900.0
2008-01-02 13:10:00,6.52,6.53,6.51,6.52,862300.0,3.6018,3.6073,3.5963,3.6018,862300.0
2008-01-02 13:20:00,6.51,6.52,6.51,6.52,167200.0,3.5963,3.6018,3.5963,3.6018,167200.0
2008-01-02 13:30:00,6.52,6.55,6.51,6.55,1313800.0,3.6018,3.6184,3.5963,3.6184,1313800.0
2008-01-02 13:40:00,6.55,6.55,6.52,6.55,591600.0,3.6184,3.6184,3.6018,3.6184,591600.0
2008-01-02 13:50:00,6.55,6.56,6.54,6.55,350300.0,3.6184,3.6239,3.6129,3.6184,350300.0
2008-01-02 14:00:00,6.56,6.59,6.55,6.59,665900.0,3.6239,3.6405,3.6184,3.6405,665900.0
2008-01-02 14:10:00,6.59,6.63,6.58,6.62,480500.0,3.6405,3.6626,3.635,3.6571,480500.0
2008-01-02 14:20:00,6.62,6.63,6.58,6.59,456900.0,3.6571,3.6626,3.635,3.6405,456900.0
2008-01-02 14:30:00,6.59,6.61,6.58,6.58,504700.0,3.6405,3.6515,3.635,3.635,504700.0
2008-01-02 14:40:00,6.58,6.59,6.56,6.57,587200.0,3.635,3.6405,3.6239,3.6294,587200.0
2008-01-02 14:50:00,6.57,6.6,6.57,6.58,585700.0,3.6294,3.646,3.6294,3.635,585700.0
2008-01-02 15:00:00,6.59,6.59,6.56,6.57,677600.0,3.6405,3.6405,3.6239,3.6294,677600.0
2008-01-02 15:10:00,6.57,6.57,6.56,6.56,1059300.0,3.6294,3.6294,3.6239,3.6239,1059300.0
2008-01-02 15:20:00,6.56,6.57,6.55,6.56,534200.0,3.6239,3.6294,3.6184,3.6239,534200.0
2008-01-02 15:30:00,6.55,6.59,6.55,6.58,817200.0,3.6184,3.6405,3.6184,3.635,817200.0
2008-01-02 15:40:00,6.58,6.61,6.58,6.6,1425800.0,3.635,3.6515,3.635,3.646,1425800.0
2008-01-02 15:50:00,6.6,6.62,6.59,6.6,1939800.0,3.646,3.6571,3.6405,3.646,1939800.0
2008-01-03 09:30:00,6.66,6.66,6.6,6.6,979500.0,3.6792,3.6792,3.646,3.646,979500.0
2008-01-03 09:40:00,6.6,6.61,6.52,6.53,1083200.0,3.646,3.6515,3.6018,3.6073,1083200.0
2008-01-03 09:50:00,6.53,6.56,6.52,6.55,3051800.0,3.6073,3.6239,3.6018,3.6184,3051800.0
2008-01-03 10:00:00,6.55,6.58,6.54,6.58,754700.0,3.6184,3.635,3.6129,3.635,754700.0
2008-01-03 10:10:00,6.57,6.59,6.55,6.56,813500.0,3.6294,3.6405,3.6184,3.6239,813500.0
2008-01-03 10:20:00,6.55,6.57,6.53,6.55,1821800.0,3.6184,3.6294,3.6073,3.6184,1821800.0
2008-01-03 10:30:00,6.55,6.58,6.53,6.53,994200.0,3.6184,3.635,3.6073,3.6073,994200.0
2008-01-03 10:40:00,6.53,6.54,6.49,6.5,2272700.0,3.6073,3.6129,3.5853,3.5908,2272700.0
2008-01-03 10:50:00,6.5,6.51,6.48,6.49,1499200.0,3.5908,3.5963,3.5797,3.5853,1499200.0
2008-01-03 11:00:00,6.49,6.52,6.49,6.5,1284100.0,3.5853,3.6018,3.5853,3.5908,1284100.0
2008-01-03 11:10:00,6.5,6.52,6.49,6.51,869700.0,3.5908,3.6018,3.5853,3.5963,869700.0
2008-01-03 11:20:00,6.5,6.51,6.48,6.49,630100.0,3.5908,3.5963,3.5797,3.5853,630100.0
2008-01-03 11:30:00,6.49,6.49,6.47,6.49,1101200.0,3.5853,3.5853,3.5742,3.5853,1101200.0
2008-01-03 11:40:00,6.48,6.49,6.47,6.48,2457700.0,3.5797,3.5853,3.5742,3.5797,2457700.0
2008-01-03 11:50:00,6.49,6.51,6.48,6.49,917300.0,3.5853,3.5963,3.5797,3.5853,917300.0
2008-01-03 12:00:00,6.49,6.5,6.45,6.47,1364600.0,3.5853,3.5908,3.5632,3.5742,1364600.0
2008-01-03 12:10:00,6.47,6.48,6.47,6.47,544200.0,3.5742,3.5797,3.5742,3.5742,544200.0
2008-01-03 12:20:00,6.48,6.51,6.47,6.5,1248800.0,3.5797,3.5963,3.5742,3.5908,1248800.0
2008-01-03 12:30:00,6.5,6.51,6.49,6.49,810700.0,3.5908,3.5963,3.5853,3.5853,810700.0
2008-01-03 12:40:00,6.5,6.5,6.47,6.47,317800.0,3.5908,3.5908,3.5742,3.5742,317800.0
2008-01-03 12:50:00,6.48,6.48,6.46,6.48,615200.0,3.5797,3.5797,3.5687,3.5797,615200.0
2008-01-03 13:00:00,6.48,6.48,6.46,6.46,429700.0,3.5797,3.5797,3.5687,3.5687,429700.0
2008-01-03 13:10:00,6.46,6.47,6.45,6.46,611500.0,3.5687,3.5742,3.5632,3.5687,611500.0
2008-01-03 13:20:00,6.46,6.47,6.46,6.46,720200.0,3.5687,3.5742,3.5687,3.5687,720200.0
2008-01-03 13:30:00,6.47,6.48,6.45,6.48,1009600.0,3.5742,3.5797,3.5632,3.5797,1009600.0
2008-01-03 13:40:00,6.48,6.48,6.47,6.47,211100.0,3.5797,3.5797,3.5742,3.5742,211100.0
2008-01-03 13:50:00,6.48,6.49,6.47,6.48,855900.0,3.5797,3.5853,3.5742,3.5797,855900.0
2008-01-03 14:00:00,6.47,6.49,6.46,6.46,733200.0,3.5742,3.5853,3.5687,3.5687,733200.0
2008-01-03 14:10:00,6.46,6.48,6.45,6.47,1267100.0,3.5687,3.5797,3.5632,3.5742,1267100.0
2008-01-03 14:20:00,6.47,6.48,6.47,6.48,1263600.0,3.5742,3.5797,3.5742,3.5797,1263600.0
2008-01-03 14:30:00,6.47,6.48,6.47,6.47,335900.0,3.5742,3.5797,3.5742,3.5742,335900.0
2008-01-03 14:40:00,6.48,6.48,6.46,6.47,329300.0,3.5797,3.5797,3.5687,3.5742,329300.0
2008-01-03 14:50:00,6.46,6.49,6.46,6.46,1153400.0,3.5687,3.5853,3.5687,3.5687,1153400.0
2008-01-03 15:00:00,6.46,6.47,6.46,6.46,457700.0,3.5687,3.5742,3.5687,3.5687,457700.0
2008-01-03 15:10:00,6.47,6.47,6.44,6.44,2893900.0,3.5742,3.5742,3.5576,3.5576,2893900.0
2008-01-03 15:20:00,6.44,6.45,6.43,6.43,932900.0,3.5576,3.5632,3.5521,3.5521,932900.0
2008-01-03 15:30:00,6.44,6.44,6.42,6.44,1134000.0,3.5576,3.5576,3.5466,3.5576,1134000.0
2008-01-03 15:40:00,6.43,6.44,6.41,6.41,2099600.0,3.5521,3.5576,3.5411,3.5411,2099600.0
2008-01-03 15:50:00,6.42,6.45,6.41,6.45,1869400.0,3.5466,3.5632,3.5411,3.5632,1869400.0
2008-01-04 09:30:00,6.38,6.38,6.0,6.1,5728000.0,3.5245,3.5245,3.3146,3.3698,5728000.0
2008-01-04 09:40:00,6.1,6.19,6.1,6.13,2581600.0,3.3698,3.4195,3.3698,3.3864,2581600.0
2008-01-04 09:50:00,6.13,6.21,6.12,6.2,1402900.0,3.3864,3.4306,3.3809,3.425,1402900.0
2008-01-04 10:00:00,6.2,6.22,6.16,6.21,1294200.0,3.425,3.4361,3.4029,3.4306,1294200.0
2008-01-04 10:10:00,6.21,6.24,6.19,6.22,1178100.0,3.4306,3.4471,3.4195,3.4361,1178100.0
2008-01-04 10:20:00,6.21,6.22,6.19,6.21,1036500.0,3.4306,3.4361,3.4195,3.4306,1036500.0
2008-01-04 10:30:00,6.21,6.22,6.2,6.21,894100.0,3.4306,3.4361,3.425,3.4306,894100.0
2008-01-04 10:40:00,6.21,6.21,6.18,6.2,1131100.0,3.4306,3.4306,3.414,3.425,1131100.0
2008-01-04 10:50:00,6.2,6.22,6.18,6.19,1098900.0,3.425,3.4361,3.414,3.4195,1098900.0
2008-01-04 11:00:00,6.18,6.19,6.15,6.15,762100.0,3.414,3.4195,3.3974,3.3974,762100.0
2008-01-04 11:10:00,6.15,6.16,6.13,6.14,1172200.0,3.3974,3.4029,3.3864,3.3919,1172200.0
2008-01-04 11:20:00,6.15,6.19,6.14,6.19,718600.0,3.3974,3.4195,3.3919,3.4195,718600.0
2008-01-04 11:30:00,6.18,6.19,6.14,6.14,1982700.0,3.414,3.4195,3.3919,3.3919,1982700.0
2008-01-04 11:40:00,6.14,6.15,6.13,6.15,509500.0,3.3919,3.3974,3.3864,3.3974,509500.0
2008-01-04 11:50:00,6.15,6.15,6.12,6.13,493100.0,3.3974,3.3974,3.3809,3.3864,493100.0
2008-01-04 12:00:00,6.13,6.18,6.13,6.15,1538300.0,3.3864,3.414,3.3864,3.3974,1538300.0
2008-01-04 12:10:00,6.16,6.2,6.15,6.18,1738900.0,3.4029,3.425,3.3974,3.414,1738900.0
2008-01-04 12:20:00,6.18,6.19,6.15,6.15,978400.0,3.414,3.4195,3.3974,3.3974,978400.0
2008-01-04 12:30:00,6.15,6.16,6.12,6.13,866000.0,3.3974,3.4029,3.3809,3.3864,866000.0
2008-01-04 12:40:00,6.13,6.15,6.09,6.14,2216600.0,3.3864,3.3974,3.3643,3.3919,2216600.0
2008-01-04 12:50:00,6.14,6.16,6.13,6.16,845300.0,3.3919,3.4029,3.3864,3.4029,845300.0
2008-01-04 13:00:00,6.16,6.16,6.15,6.15,153400.0,3.4029,3.4029,3.3974,3.3974,153400.0
2008-01-04 13:10:00,6.15,6.16,6.14,6.15,495600.0,3.3974,3.4029,3.3919,3.3974,495600.0
2008-01-04 13:20:00,6.14,6.15,6.13,6.15,672000.0,3.3919,3.3974,3.3864,3.3974,672000.0
2008-01-04 13:30:00,6.15,6.17,6.13,6.13,804400.0,3.3974,3.4085,3.3864,3.3864,804400.0
2008-01-04 13:40:00,6.12,6.15,6.11,6.13,909300.0,3.3809,3.3974,3.3753,3.3864,909300.0
2008-01-04 13:50:00,6.12,6.21,6.12,6.18,1236200.0,3.3809,3.4306,3.3809,3.414,1236200.0
2008-01-04 14:00:00,6.19,6.19,6.16,6.18,852200.0,3.4195,3.4195,3.4029,3.414,852200.0
2008-01-04 14:10:00,6.18,6.21,6.17,6.21,1006700.0,3.414,3.4306,3.4085,3.4306,1006700.0
2008-01-04 14:20:00,6.21,6.21,6.12,6.12,2059500.0,3.4306,3.4306,3.3809,3.3809,2059500.0
2008-01-04 14:30:00,6.13,6.13,6.09,6.1,934400.0,3.3864,3.3864,3.3643,3.3698,934400.0
2008-01-04 14:40:00,6.11,6.13,6.09,6.13,1592500.0,3.3753,3.3864,3.3643,3.3864,1592500.0
2008-01-04 14:50:00,6.13,6.14,6.12,6.13,873100.0,3.3864,3.3919,3.3809,3.3864,873100.0
2008-01-04 15:00:00,6.13,6.18,6.12,6.16,1724400.0,3.3864,3.414,3.3809,3.4029,1724400.0
2008-01-04 15:10:00,6.17,6.17,6.14,6.14,583600.0,3.4085,3.4085,3.3919,3.3919,583600.0
2008-01-04 15:20:00,6.15,6.17,6.13,6.16,1320600.0,3.3974,3.4085,3.3864,3.4029,1320600.0
2008-01-04 15:30:00,6.17,6.19,6.16,6.17,1612100.0,3.4085,3.4195,3.4029,3.4085,1612100.0
2008-01-04 15:40:00,6.17,6.17,6.12,6.13,2234900.0,3.4085,3.4085,3.3809,3.3864,2234900.0
2008-01-04 15:50:00,6.14,6.16,6.12,6.14,3497500.0,3.3919,3.4029,3.3809,3.3919,3497500.0
2008-01-07 09:30:00,6.21,6.23,6.15,6.19,1746100.0,3.4306,3.4416,3.3974,3.4195,1746100.0
2008-01-07 09:40:00,6.2,6.27,6.19,6.27,986600.0,3.425,3.4637,3.4195,3.4637,986600.0
2008-01-07 09:50:00,6.27,6.29,6.26,6.29,952500.0,3.4637,3.4748,3.4582,3.4748,952500.0
2008-01-07 10:00:00,6.29,6.3,6.26,6.27,1094200.0,3.4748,3.4803,3.4582,3.4637,1094200.0
2008-01-07 10:10:00,6.27,6.27,6.19,6.21,1925100.0,3.4637,3.4637,3.4195,3.4306,1925100.0
2008-01-07 10:20:00,6.2,6.21,6.16,6.16,4616200.0,3.425,3.4306,3.4029,3.4029,4616200.0
2008-01-07 10:30:00,6.17,6.18,6.13,6.14,1714100.0,3.4085,3.414,3.3864,3.3919,1714100.0
2008-01-07 10:40:00,6.14,6.15,6.13,6.13,1166800.0,3.3919,3.3974,3.3864,3.3864,1166800.0
2008-01-07 10:50:00,6.13,6.14,6.1,6.1,1398300.0,3.3864,3.3919,3.3698,3.3698,1398300.0
2008-01-07 11:00:00,6.1,6.15,6.1,6.15,983900.0,3.3698,3.3974,3.3698,3.3974,983900.0
2008-01-07 11:10:00,6.15,6.17,6.13,6.17,581400.0,3.3974,3.4085,3.3864,3.4085,581400.0
2008-01-07 11:20:00,6.16,6.21,6.16,6.21,919800.0,3.4029,3.4306,3.4029,3.4306,919800.0
2008-01-07 11:30:00,6.2,6.21,6.19,6.2,982600.0,3.425,3.4306,3.4195,3.425,982600.0
2008-01-07 11:40:00,6.2,6.2,6.18,6.18,505200.0,3.425,3.425,3.414,3.414,505200.0
2008-01-07 11:50:00,6.18,6.2,6.18,6.2,458300.0,3.414,3.425,3.414,3.425,458300.0
2008-01-07 12:00:00,6.2,6.2,6.19,6.19,357400.0,3.425,3.425,3.4195,3.4195,357400.0
2008-01-07 12:10:00,6.2,6.2,6.19,6.19,806700.0,3.425,3.425,3.4195,3.4195,806700.0
2008-01-07 12:20:00,6.19,6.21,6.19,6.21,1083700.0,3.4195,3.4306,3.4195,3.4306,1083700.0
2008-01-07 12:30:00,6.21,6.21,6.19,6.19,572800.0,3.4306,3.4306,3.4195,3.4195,572800.0
2008-01-07 12:40:00,6.2,6.2,6.19,6.2,391200.0,3.425,3.425,3.4195,3.425,391200.0
2008-01-07 12:50:00,6.2,6.21,6.19,6.21,580900.0,3.425,3.4306,3.4195,3.4306,580900.0
2008-01-07 13:00:00,6.2,6.22,6.2,6.22,682900.0,3.425,3.4361,3.425,3.4361,682900.0
2008-01-07 13:10:00,6.23,6.25,6.22,6.24,574600.0,3.4416,3.4527,3.4361,3.4471,574600.0
2008-01-07 13:20:00,6.25,6.27,6.22,6.23,1512400.0,3.4527,3.4637,3.4361,3.4416,1512400.0
2008-01-07 13:30:00,6.23,6.24,6.17,6.18,1127200.0,3.4416,3.4471,3.4085,3.414,1127200.0
2008-01-07 13:40:00,6.18,6.18,6.15,6.18,868800.0,3.414,3.414,3.3974,3.414,868800.0
2008-01-07 13:50:00,6.18,6.18,6.14,6.16,740000.0,3.414,3.414,3.3919,3.4029,740000.0
2008-01-07 14:00:00,6.16,6.16,6.12,6.12,816900.0,3.4029,3.4029,3.3809,3.3809,816900.0
2008-01-07 14:10:00,6.12,6.15,6.12,6.15,378900.0,3.3809,3.3974,3.3809,3.3974,378900.0
2008-01-07 14:20:00,6.15,6.15,6.13,6.13,402200.0,3.3974,3.3974,3.3864,3.3864,402200.0
2008-01-07 14:30:00,6.14,6.17,6.13,6.17,619500.0,3.3919,3.4085,3.3864,3.4085,619500.0
2008-01-07 14:40:00,6.17,6.18,6.15,6.15,549900.0,3.4085,3.414,3.3974,3.3974,549900.0
2008-01-07 14:50:00,6.15,6.16,6.13,6.15,611600.0,3.3974,3.4029,3.3864,3.3974,611600.0
2008-01-07 15:00:00,6.15,6.18,6.14,6.16,923700.0,3.3974,3.414,3.3919,3.4029,923700.0
2008-01-07 15:10:00,6.16,6.18,6.13,6.15,1048400.0,3.4029,3.414,3.3864,3.3974,1048400.0
2008-01-07 15:20:00,6.15,6.16,6.14,6.15,542200.0,3.3974,3.4029,3.3919,3.3974,542200.0
2008-01-07 15:30:00,6.15,6.16,6.14,6.14,1168800.0,3.3974,3.4029,3.3919,3.3919,1168800.0
2008-01-07 15:40:00,6.14,6.17,6.13,6.16,2152600.0,3.3919,3.4085,3.3864,3.4029,2152600.0
2008-01-07 15:50:00,6.17,6.22,6.15,6.16,5580400.0,3.4085,3.4361,3.3974,3.4029,5580400.0
2008-01-08 09:30:00,6.25,6.25,6.21,6.23,665600.0,3.4527,3.4527,3.4306,3.4416,665600.0
2008-01-08 09:40:00,6.23,6.3,6.23,6.29,1003600.0,3.4416,3.4803,3.4416,3.4748,1003600.0
2008-01-08 09:50:00,6.29,6.3,6.26,6.29,765000.0,3.4748,3.4803,3.4582,3.4748,765000.0
2008-01-08 10:00:00,6.28,6.31,6.27,6.31,862200.0,3.4692,3.4858,3.4637,3.4858,862200.0
2008-01-08 10:10:00,6.31,6.31,6.3,6.3,547800.0,3.4858,3.4858,3.4803,3.4803,547800.0
2008-01-08 10:20:00,6.3,6.31,6.26,6.26,1033100.0,3.4803,3.4858,3.4582,3.4582,1033100.0
2008-01-08 10:30:00,6.26,6.27,6.24,6.27,703000.0,3.4582,3.4637,3.4471,3.4637,703000.0
2008-01-08 10:40:00,6.27,6.28,6.26,6.26,643600.0,3.4637,3.4692,3.4582,3.4582,643600.0
2008-01-08 10:50:00,6.26,6.31,6.25,6.3,1732100.0,3.4582,3.4858,3.4527,3.4803,1732100.0
2008-01-08 11:00:00,6.29,6.3,6.28,6.29,1658300.0,3.4748,3.4803,3.4692,3.4748,1658300.0
2008-01-08 11:10:00,6.28,6.29,6.27,6.28,1217300.0,3.4692,3.4748,3.4637,3.4692,1217300.0
2008-01-08 11:20:00,6.28,6.3,6.25,6.29,1783200.0,3.4692,3.4803,3.4527,3.4748,1783200.0
2008-01-08 11:30:00,6.29,6.29,6.26,6.29,1264200.0,3.4748,3.4748,3.4582,3.4748,1264200.0
2008-01-08 11:40:00,6.28,6.29,6.26,6.26,875100.0,3.4692,3.4748,3.4582,3.4582,875100.0
2008-01-08 11:50:00,6.26,6.29,6.24,6.29,1844600.0,3.4582,3.4748,3.4471,3.4748,1844600.0
2008-01-08 12:00:00,6.3,6.32,6.29,6.31,3409300.0,3.4803,3.4913,3.4748,3.4858,3409300.0
2008-01-08 12:10:00,6.32,6.35,6.28,6.29,1627800.0,3.4913,3.5079,3.4692,3.4748,1627800.0
2008-01-08 12:20:00,6.29,6.3,6.25,6.25,922600.0,3.4748,3.4803,3.4527,3.4527,922600.0
2008-01-08 12:30:00,6.26,6.26,6.21,6.22,1525800.0,3.4582,3.4582,3.4306,3.4361,1525800.0
2008-01-08 12:40:00,6.23,6.24,6.21,6.21,1273800.0,3.4416,3.4471,3.4306,3.4306,1273800.0
2008-01-08 12:50:00,6.22,6.25,6.21,6.24,1035800.0,3.4361,3.4527,3.4306,3.4471,1035800.0
2008-01-08 13:00:00,6.24,6.27,6.22,6.27,2190400.0,3.4471,3.4637,3.4361,3.4637,2190400.0
2008-01-08 13:10:00,6.26,6.29,6.25,6.28,1327800.0,3.4582,3.4748,3.4527,3.4692,1327800.0
2008-01-08 13:20:00,6.28,6.33,6.27,6.31,573400.0,3.4692,3.4969,3.4637,3.4858,573400.0
2008-01-08 13:30:00,6.32,6.32,6.29,6.3,822800.0,3.4913,3.4913,3.4748,3.4803,822800.0
2008-01-08 13:40:00,6.3,6.34,6.3,6.31,1121500.0,3.4803,3.5024,3.4803,3.4858,1121500.0
2008-01-08 13:50:00,6.3,6.32,6.3,6.3,608500.0,3.4803,3.4913,3.4803,3.4803,608500.0
2008-01-08 14:00:00,6.31,6.31,6.28,6.29,408400.0,3.4858,3.4858,3.4692,3.4748,408400.0
2008-01-08 14:10:00,6.28,6.3,6.25,6.27,937400.0,3.4692,3.4803,3.4527,3.4637,937400.0
2008-01-08 14:20:00,6.27,6.28,6.25,6.27,920700.0,3.4637,3.4692,3.4527,3.4637,920700.0
2008-01-08 14:30:00,6.26,6.28,6.24,6.25,670000.0,3.4582,3.4692,3.4471,3.4527,670000.0
2008-01-08 14:40:00,6.24,6.25,6.21,6.22,633500.0,3.4471,3.4527,3.4306,3.4361,633500.0
2008-01-08 14:50:00,6.22,6.24,6.21,6.21,718700.0,3.4361,3.4471,3.4306,3.4306,718700.0
2008-01-08 15:00:00,6.21,6.22,6.19,6.19,626700.0,3.4306,3.4361,3.4195,3.4195,626700.0
2008-01-08 15:10:00,6.19,6.2,6.17,6.17,987600.0,3.4195,3.425,3.4085,3.4085,987600.0
2008-01-08 15:20:00,6.17,6.21,6.16,6.17,1745900.0,3.4085,3.4306,3.4029,3.4085,1745900.0
2008-01-08 15:30:00,6.16,6.21,6.16,6.18,1496200.0,3.4029,3.4306,3.4029,3.414,1496200.0
2008-01-08 15:40:00,6.18,6.21,6.15,6.16,2050300.0,3.414,3.4306,3.3974,3.4029,2050300.0
2008-01-08 15:50:00,6.15,6.16,6.09,6.12,2175900.0,3.3974,3.4029,3.3643,3.3809,2175900.0
2008-01-09 09:30:00,6.11,6.14,6.02,6.06,1990900.0,3.3753,3.3919,3.3256,3.3477,1990900.0
2008-01-09 09:40:00,6.06,6.06,6.02,6.05,1402100.0,3.3477,3.3477,3.3256,3.3422,1402100.0
2008-01-09 09:50:00,6.05,6.05,6.0,6.02,2080300.0,3.3422,3.3422,3.3146,3.3256,2080300.0
2008-01-09 10:00:00,6.02,6.04,6.01,6.03,1770000.0,3.3256,3.3367,3.3201,3.3311,1770000.0
2008-01-09 10:10:00,6.03,6.03,6.0,6.02,1245000.0,3.3311,3.3311,3.3146,3.3256,1245000.0
2008-01-09 10:20:00,6.02,6.04,6.0,6.04,1332600.0,3.3256,3.3367,3.3146,3.3367,1332600.0
2008-01-09 10:30:00,6.04,6.04,6.01,6.01,1028700.0,3.3367,3.3367,3.3201,3.3201,1028700.0
2008-01-09 10:40:00,6.02,6.05,6.02,6.03,848500.0,3.3256,3.3422,3.3256,3.3311,848500.0
2008-01-09 10:50:00,6.03,6.04,6.01,6.02,1357700.0,3.3311,3.3367,3.3201,3.3256,1357700.0
2008-01-09 11:00:00,6.02,6.03,6.0,6.01,1067200.0,3.3256,3.3311,3.3146,3.3201,1067200.0
2008-01-09 11:10:00,6.0,6.01,6.0,6.01,1248700.0,3.3146,3.3201,3.3146,3.3201,1248700.0
2008-01-09 11:20:00,6.01,6.02,5.98,6.01,3001500.0,3.3201,3.3256,3.3035,3.3201,3001500.0
2008-01-09 11:30:00,6.01,6.01,5.96,5.98,2204500.0,3.3201,3.3201,3.2925,3.3035,2204500.0
2008-01-09 11:40:00,5.97,5.98,5.84,5.89,3555200.0,3.298,3.3035,3.2262,3.2538,3555200.0
2008-01-09 11:50:00,5.89,5.9,5.85,5.89,1370700.0,3.2538,3.2593,3.2317,3.2538,1370700.0
2008-01-09 12:00:00,5.89,5.9,5.85,5.86,1007500.0,3.2538,3.2593,3.2317,3.2372,1007500.0
2008-01-09 12:10:00,5.86,5.87,5.84,5.85,2248700.0,3.2372,3.2427,3.2262,3.2317,2248700.0
2008-01-09 12:20:00,5.85,5.9,5.82,5.9,2701000.0,3.2317,3.2593,3.2151,3.2593,2701000.0
2008-01-09 12:30:00,5.9,5.9,5.88,5.89,905100.0,3.2593,3.2593,3.2483,3.2538,905100.0
2008-01-09 12:40:00,5.89,5.89,5.87,5.88,1588200.0,3.2538,3.2538,3.2427,3.2483,1588200.0
2008-01-09 12:50:00,5.88,5.89,5.85,5.86,8563500.0,3.2483,3.2538,3.2317,3.2372,8563500.0
2008-01-09 13:00:00,5.86,5.86,5.83,5.84,3437300.0,3.2372,3.2372,3.2206,3.2262,3437300.0
2008-01-09 13:10:00,5.84,5.84,5.76,5.79,2543100.0,3.2262,3.2262,3.182,3.1986,2543100.0
2008-01-09 13:20:00,5.79,5.83,5.76,5.83,2633300.0,3.1986,3.2206,3.182,3.2206,2633300.0
2008-01-09 13:30:00,5.83,5.83,5.78,5.81,745400.0,3.2206,3.2206,3.193,3.2096,745400.0
2008-01-09 13:40:00,5.81,5.81,5.77,5.77,656700.0,3.2096,3.2096,3.1875,3.1875,656700.0
2008-01-09 13:50:00,5.77,5.79,5.77,5.78,525500.0,3.1875,3.1986,3.1875,3.193,525500.0
2008-01-09 14:00:00,5.77,5.81,5.77,5.81,967800.0,3.1875,3.2096,3.1875,3.2096,967800.0
2008-01-09 14:10:00,5.8,5.82,5.8,5.82,751600.0,3.2041,3.2151,3.2041,3.2151,751600.0
2008-01-09 14:20:00,5.82,5.85,5.81,5.84,672700.0,3.2151,3.2317,3.2096,3.2262,672700.0
2008-01-09 14:30:00,5.84,5.9,5.84,5.89,1342000.0,3.2262,3.2593,3.2262,3.2538,1342000.0
2008-01-09 14:40:00,5.89,5.93,5.87,5.91,2359600.0,3.2538,3.2759,3.2427,3.2648,2359600.0
2008-01-09 14:50:00,5.91,5.96,5.9,5.95,1315900.0,3.2648,3.2925,3.2593,3.2869,1315900.0
2008-01-09 15:00:00,5.95,6.05,5.95,6.05,2221700.0,3.2869,3.3422,3.2869,3.3422,2221700.0
2008-01-09 15:10:00,6.05,6.07,6.01,6.06,1594000.0,3.3422,3.3532,3.3201,3.3477,1594000.0
2008-01-09 15:20:00,6.06,6.11,6.04,6.08,2567700.0,3.3477,3.3753,3.3367,3.3588,2567700.0
2008-01-09 15:30:00,6.08,6.08,6.05,6.07,1838500.0,3.3588,3.3588,3.3422,3.3532,1838500.0
2008-01-09 15:40:00,6.07,6.09,6.03,6.04,1199800.0,3.3532,3.3643,3.3311,3.3367,1199800.0
2008-01-09 15:50:00,6.04,6.08,6.04,6.07,1457100.0,3.3367,3.3588,3.3367,3.3532,1457100.0
2008-01-10 09:30:00,6.0,6.0,5.9,5.91,1958800.0,3.3146,3.3146,3.2593,3.2648,1958800.0
2008-01-10 09:40:00,5.91,5.92,5.86,5.89,1958900.0,3.2648,3.2704,3.2372,3.2538,1958900.0
2008-01-10 09:50:00,5.89,5.94,5.84,5.91,2145700.0,3.2538,3.2814,3.2262,3.2648,2145700.0
2008-01-10 10:00:00,5.91,5.95,5.9,5.94,1138700.0,3.2648,3.2869,3.2593,3.2814,1138700.0
2008-01-10 10:10:00,5.94,5.94,5.89,5.91,1675400.0,3.2814,3.2814,3.2538,3.2648,1675400.0
2008-01-10 10:20:00,5.91,5.92,5.87,5.88,1557900.0,3.2648,3.2704,3.2427,3.2483,1557900.0
2008-01-10 10:30:00,5.88,5.95,5.87,5.95,1253200.0,3.2483,3.2869,3.2427,3.2869,1253200.0
2008-01-10 10:40:00,5.95,5.96,5.9,5.91,938000.0,3.2869,3.2925,3.2593,3.2648,938000.0
2008-01-10 10:50:00,5.91,5.93,5.89,5.93,479100.0,3.2648,3.2759,3.2538,3.2759,479100.0
2008-01-10 11:00:00,5.93,5.94,5.92,5.94,447600.0,3.2759,3.2814,3.2704,3.2814,447600.0
2008-01-10 11:10:00,5.94,5.95,5.93,5.94,440400.0,3.2814,3.2869,3.2759,3.2814,440400.0
2008-01-10 11:20:00,5.93,5.96,5.92,5.96,518900.0,3.2759,3.2925,3.2704,3.2925,518900.0
2008-01-10 11:30:00,5.96,5.96,5.93,5.93,936300.0,3.2925,3.2925,3.2759,3.2759,936300.0
2008-01-10 11:40:00,5.94,5.96,5.93,5.95,738900.0,3.2814,3.2925,3.2759,3.2869,738900.0
2008-01-10 11:50:00,5.95,5.98,5.94,5.96,673300.0,3.2869,3.3035,3.2814,3.2925,673300.0
2008-01-10 12:00:00,5.97,5.97,5.94,5.96,487400.0,3.298,3.298,3.2814,3.2925,487400.0
2008-01-10 12:10:00,5.96,6.01,5.94,6.0,1495800.0,3.2925,3.3201,3.2814,3.3146,1495800.0
2008-01-10 12:20:00,6.0,6.13,5.99,6.11,1785700.0,3.3146,3.3864,3.309,3.3753,1785700.0
2008-01-10 12:30:00,6.1,6.13,6.05,6.06,1275200.0,3.3698,3.3864,3.3422,3.3477,1275200.0
2008-01-10 12:40:00,6.06,6.09,6.06,6.07,658400.0,3.3477,3.3643,3.3477,3.3532,658400.0
2008-01-10 12:50:00,6.07,6.17,6.06,6.15,894200.0,3.3532,3.4085,3.3477,3.3974,894200.0
2008-01-10 13:00:00,6.16,6.16,6.12,6.14,704600.0,3.4029,3.4029,3.3809,3.3919,704600.0
2008-01-10 13:10:00,6.14,6.2,6.13,6.14,2086900.0,3.3919,3.425,3.3864,3.3919,2086900.0
2008-01-10 13:20:00,6.14,6.16,6.13,6.15,512700.0,3.3919,3.4029,3.3864,3.3974,512700.0
2008-01-10 13:30:00,6.15,6.16,6.07,6.09,1130000.0,3.3974,3.4029,3.3532,3.3643,1130000.0
2008-01-10 13:40:00,6.09,6.1,6.05,6.06,746800.0,3.3643,3.3698,3.3422,3.3477,746800.0
2008-01-10 13:50:00,6.06,6.09,6.01,6.09,1023000.0,3.3477,3.3643,3.3201,3.3643,1023000.0
2008-01-10 14:00:00,6.08,6.11,6.06,6.1,890300.0,3.3588,3.3753,3.3477,3.3698,890300.0
2008-01-10 14:10:00,6.1,6.2,6.07,6.19,1023800.0,3.3698,3.425,3.3532,3.4195,1023800.0
2008-01-10 14:20:00,6.19,6.2,6.16,6.16,862400.0,3.4195,3.425,3.4029,3.4029,862400.0
2008-01-10 14:30:00,6.16,6.2,6.16,6.19,829700.0,3.4029,3.425,3.4029,3.4195,829700.0
2008-01-10 14:40:00,6.18,6.19,6.15,6.16,993900.0,3.414,3.4195,3.3974,3.4029,993900.0
2008-01-10 14:50:00,6.16,6.21,6.16,6.2,1644400.0,3.4029,3.4306,3.4029,3.425,1644400.0
2008-01-10 15:00:00,6.2,6.24,6.17,6.23,1459600.0,3.425,3.4471,3.4085,3.4416,1459600.0
2008-01-10 15:10:00,6.23,6.27,6.18,6.18,2013200.0,3.4416,3.4637,3.414,3.414,2013200.0
2008-01-10 15:20:00,6.18,6.22,6.18,6.22,1745400.0,3.414,3.4361,3.414,3.4361,1745400.0
2008-01-10 15:30:00,6.22,6.24,6.18,6.19,10338300.0,3.4361,3.4471,3.414,3.4195,10338300.0
2008-01-10 15:40:00,6.2,6.25,6.18,6.22,2365500.0,3.425,3.4527,3.414,3.4361,2365500.0
2008-01-10 15:50:00,6.22,6.3,6.22,6.26,5087700.0,3.4361,3.4803,3.4361,3.4582,5087700.0
2008-01-11 09:30:00,6.18,6.2,6.11,6.13,1244000.0,3.414,3.425,3.3753,3.3864,1244000.0
2008-01-11 09:40:00,6.13,6.17,6.1,6.16,1042800.0,3.3864,3.4085,3.3698,3.4029,1042800.0
2008-01-11 09:50:00,6.17,6.18,6.12,6.14,559800.0,3.4085,3.414,3.3809,3.3919,559800.0
2008-01-11 10:00:00,6.13,6.14,6.11,6.12,601500.0,3.3864,3.3919,3.3753,3.3809,601500.0
2008-01-11 10:10:00,6.12,6.14,6.11,6.13,548000.0,3.3809,3.3919,3.3753,3.3864,548000.0
2008-01-11 10:20:00,6.12,6.14,6.12,6.12,562000.0,3.3809,3.3919,3.3809,3.3809,562000.0
2008-01-11 10:30:00,6.12,6.13,6.1,6.12,528500.0,3.3809,3.3864,3.3698,3.3809,528500.0
2008-01-11 10:40:00,6.13,6.15,6.12,6.15,279500.0,3.3864,3.3974,3.3809,3.3974,279500.0
2008-01-11 10:50:00,6.15,6.17,6.14,6.14,731600.0,3.3974,3.4085,3.3919,3.3919,731600.0
2008-01-11 11:00:00,6.14,6.15,6.11,6.12,638500.0,3.3919,3.3974,3.3753,3.3809,638500.0
2008-01-11 11:10:00,6.12,6.14,6.1,6.11,679400.0,3.3809,3.3919,3.3698,3.3753,679400.0
2008-01-11 11:20:00,6.11,6.15,6.1,6.15,1049400.0,3.3753,3.3974,3.3698,3.3974,1049400.0
2008-01-11 11:30:00,6.15,6.23,6.14,6.19,1444500.0,3.3974,3.4416,3.3919,3.4195,1444500.0
2008-01-11 11:40:00,6.19,6.2,6.16,6.17,624800.0,3.4195,3.425,3.4029,3.4085,624800.0
2008-01-11 11:50:00,6.17,6.19,6.13,6.13,941700.0,3.4085,3.4195,3.3864,3.3864,941700.0
2008-01-11 12:00:00,6.14,6.15,6.13,6.14,404900.0,3.3919,3.3974,3.3864,3.3919,404900.0
2008-01-11 12:10:00,6.14,6.19,6.14,6.14,640200.0,3.3919,3.4195,3.3919,3.3919,640200.0
2008-01-11 12:20:00,6.14,6.16,6.13,6.15,258300.0,3.3919,3.4029,3.3864,3.3974,258300.0
2008-01-11 12:30:00,6.15,6.16,6.14,6.16,520000.0,3.3974,3.4029,3.3919,3.4029,520000.0
2008-01-11 12:40:00,6.16,6.22,6.15,6.21,973200.0,3.4029,3.4361,3.3974,3.4306,973200.0
2008-01-11 12:50:00,6.21,6.24,6.2,6.24,927900.0,3.4306,3.4471,3.425,3.4471,927900.0
2008-01-11 13:00:00,6.24,6.24,6.18,6.19,539100.0,3.4471,3.4471,3.414,3.4195,539100.0
2008-01-11 13:10:00,6.2,6.2,6.13,6.14,626500.0,3.425,3.425,3.3864,3.3919,626500.0
2008-01-11 13:20:00,6.15,6.15,6.13,6.14,605800.0,3.3974,3.3974,3.3864,3.3919,605800.0
2008-01-11 13:30:00,6.15,6.15,6.14,6.14,500400.0,3.3974,3.3974,3.3919,3.3919,500400.0
2008-01-11 13:40:00,6.14,6.16,6.11,6.11,756500.0,3.3919,3.4029,3.3753,3.3753,756500.0
2008-01-11 13:50:00,6.11,6.15,6.11,6.13,416400.0,3.3753,3.3974,3.3753,3.3864,416400.0
2008-01-11 14:00:00,6.14,6.14,6.12,6.13,268700.0,3.3919,3.3919,3.3809,3.3864,268700.0
2008-01-11 14:10:00,6.14,6.17,6.13,6.16,522000.0,3.3919,3.4085,3.3864,3.4029,522000.0
2008-01-11 14:20:00,6.16,6.17,6.14,6.15,368800.0,3.4029,3.4085,3.3919,3.3974,368800.0
2008-01-11 14:30:00,6.14,6.15,6.14,6.14,242500.0,3.3919,3.3974,3.3919,3.3919,242500.0
2008-01-11 14:40:00,6.15,6.16,6.12,6.12,625400.0,3.3974,3.4029,3.3809,3.3809,625400.0
2008-01-11 14:50:00,6.12,6.14,6.09,6.12,1337400.0,3.3809,3.3919,3.3643,3.3809,1337400.0
2008-01-11 15:00:00,6.11,6.12,6.08,6.09,1241600.0,3.3753,3.3809,3.3588,3.3643,1241600.0
2008-01-11 15:10:00,6.09,6.09,6.05,6.09,1200000.0,3.3643,3.3643,3.3422,3.3643,1200000.0
2008-01-11 15:20:00,6.08,6.11,6.06,6.11,1346300.0,3.3588,3.3753,3.3477,3.3753,1346300.0
2008-01-11 15:30:00,6.11,6.11,6.07,6.1,1616400.0,3.3753,3.3753,3.3532,3.3698,1616400.0
2008-01-11 15:40:00,6.1,6.1,6.07,6.08,1135800.0,3.3698,3.3698,3.3532,3.3588,1135800.0
2008-01-11 15:50:00,6.08,6.1,6.05,6.06,2216200.0,3.3588,3.3698,3.3422,3.3477,2216200.0
2008-01-14 09:30:00,6.12,6.16,6.09,6.12,1598600.0,3.3809,3.4029,3.3643,3.3809,1598600.0
2008-01-14 09:40:00,6.11,6.15,6.1,6.11,960100.0,3.3753,3.3974,3.3698,3.3753,960100.0
2008-01-14 09:50:00,6.11,6.14,6.11,6.12,578000.0,3.3753,3.3919,3.3753,3.3809,578000.0
2008-01-14 10:00:00,6.12,6.15,6.1,6.14,802800.0,3.3809,3.3974,3.3698,3.3919,802800.0
2008-01-14 10:10:00,6.14,6.17,6.13,6.17,634200.0,3.3919,3.4085,3.3864,3.4085,634200.0
2008-01-14 10:20:00,6.16,6.18,6.16,6.17,391600.0,3.4029,3.414,3.4029,3.4085,391600.0
2008-01-14 10:30:00,6.17,6.19,6.15,6.17,706200.0,3.4085,3.4195,3.3974,3.4085,706200.0
2008-01-14 10:40:00,6.17,6.18,6.14,6.14,426600.0,3.4085,3.414,3.3919,3.3919,426600.0
2008-01-14 10:50:00,6.15,6.2,6.14,6.19,1086600.0,3.3974,3.425,3.3919,3.4195,1086600.0
2008-01-14 11:00:00,6.18,6.2,6.17,6.2,421700.0,3.414,3.425,3.4085,3.425,421700.0
2008-01-14 11:10:00,6.2,6.21,6.18,6.2,645700.0,3.425,3.4306,3.414,3.425,645700.0
2008-01-14 11:20:00,6.19,6.2,6.18,6.2,430300.0,3.4195,3.425,3.414,3.425,430300.0
2008-01-14 11:30:00,6.2,6.2,6.19,6.19,176400.0,3.425,3.425,3.4195,3.4195,176400.0
2008-01-14 11:40:00,6.19,6.21,6.18,6.21,542300.0,3.4195,3.4306,3.414,3.4306,542300.0
2008-01-14 11:50:00,6.21,6.21,6.19,6.2,238900.0,3.4306,3.4306,3.4195,3.425,238900.0
2008-01-14 12:00:00,6.2,6.2,6.17,6.17,228600.0,3.425,3.425,3.4085,3.4085,228600.0
2008-01-14 12:10:00,6.17,6.18,6.16,6.18,453700.0,3.4085,3.414,3.4029,3.414,453700.0
2008-01-14 12:20:00,6.18,6.19,6.16,6.17,758200.0,3.414,3.4195,3.4029,3.4085,758200.0
2008-01-14 12:30:00,6.17,6.19,6.16,6.17,706000.0,3.4085,3.4195,3.4029,3.4085,706000.0
2008-01-14 12:40:00,6.16,6.17,6.15,6.15,638800.0,3.4029,3.4085,3.3974,3.3974,638800.0
2008-01-14 12:50:00,6.15,6.17,6.14,6.15,703500.0,3.3974,3.4085,3.3919,3.3974,703500.0
2008-01-14 13:00:00,6.16,6.16,6.13,6.15,787500.0,3.4029,3.4029,3.3864,3.3974,787500.0
2008-01-14 13:10:00,6.15,6.16,6.12,6.15,843000.0,3.3974,3.4029,3.3809,3.3974,843000.0
2008-01-14 13:20:00,6.15,6.16,6.13,6.15,468900.0,3.3974,3.4029,3.3864,3.3974,468900.0
2008-01-14 13:30:00,6.15,6.18,6.15,6.17,324800.0,3.3974,3.414,3.3974,3.4085,324800.0
2008-01-14 13:40:00,6.17,6.2,6.16,6.19,1830200.0,3.4085,3.425,3.4029,3.4195,1830200.0
2008-01-14 13:50:00,6.19,6.19,6.16,6.17,739200.0,3.4195,3.4195,3.4029,3.4085,739200.0
2008-01-14 14:00:00,6.18,6.18,6.15,6.16,366300.0,3.414,3.414,3.3974,3.4029,366300.0
2008-01-14 14:10:00,6.16,6.17,6.14,6.15,721900.0,3.4029,3.4085,3.3919,3.3974,721900.0
2008-01-14 14:20:00,6.14,6.17,6.14,6.17,377600.0,3.3919,3.4085,3.3919,3.4085,377600.0
2008-01-14 14:30:00,6.17,6.19,6.15,6.18,917300.0,3.4085,3.4195,3.3974,3.414,917300.0
2008-01-14 14:40:00,6.18,6.19,6.15,6.16,549900.0,3.414,3.4195,3.3974,3.4029,549900.0
2008-01-14 14:50:00,6.16,6.18,6.15,6.18,581500.0,3.4029,3.414,3.3974,3.414,581500.0
2008-01-14 15:00:00,6.18,6.19,6.17,6.18,861200.0,3.414,3.4195,3.4085,3.414,861200.0
2008-01-14 15:10:00,6.18,6.19,6.15,6.15,917400.0,3.414,3.4195,3.3974,3.3974,917400.0
2008-01-14 15:20:00,6.15,6.16,6.12,6.13,1000000.0,3.3974,3.4029,3.3809,3.3864,1000000.0
2008-01-14 15:30:00,6.14,6.15,6.13,6.15,925100.0,3.3919,3.3974,3.3864,3.3974,925100.0
2008-01-14 15:40:00,6.15,6.17,6.14,6.17,934700.0,3.3974,3.4085,3.3919,3.4085,934700.0
2008-01-14 15:50:00,6.17,6.18,6.15,6.18,1782200.0,3.4085,3.414,3.3974,3.414,1782200.0
2008-01-15 09:30:00,6.12,6.12,6.08,6.1,966500.0,3.3809,3.3809,3.3588,3.3698,966500.0
2008-01-15 09:40:00,6.1,6.1,6.07,6.08,598600.0,3.3698,3.3698,3.3532,3.3588,598600.0
2008-01-15 09:50:00,6.08,6.09,6.07,6.08,631000.0,3.3588,3.3643,3.3532,3.3588,631000.0
2008-01-15 10:00:00,6.08,6.09,6.06,6.06,755700.0,3.3588,3.3643,3.3477,3.3477,755700.0
2008-01-15 10:10:00,6.07,6.07,6.02,6.03,910700.0,3.3532,3.3532,3.3256,3.3311,910700.0
2008-01-15 10:20:00,6.02,6.04,6.01,6.03,885500.0,3.3256,3.3367,3.3201,3.3311,885500.0
2008-01-15 10:30:00,6.03,6.05,6.02,6.03,686100.0,3.3311,3.3422,3.3256,3.3311,686100.0
2008-01-15 10:40:00,6.03,6.03,6.02,6.03,482700.0,3.3311,3.3311,3.3256,3.3311,482700.0
2008-01-15 10:50:00,6.03,6.04,6.02,6.02,457700.0,3.3311,3.3367,3.3256,3.3256,457700.0
2008-01-15 11:00:00,6.02,6.05,6.02,6.03,740600.0,3.3256,3.3422,3.3256,3.3311,740600.0
2008-01-15 11:10:00,6.03,6.06,6.02,6.04,520600.0,3.3311,3.3477,3.3256,3.3367,520600.0
2008-01-15 11:20:00,6.04,6.05,6.03,6.03,344500.0,3.3367,3.3422,3.3311,3.3311,344500.0
2008-01-15 11:30:00,6.03,6.07,6.03,6.05,1211700.0,3.3311,3.3532,3.3311,3.3422,1211700.0
2008-01-15 11:40:00,6.05,6.06,6.03,6.04,563100.0,3.3422,3.3477,3.3311,3.3367,563100.0
2008-01-15 11:50:00,6.03,6.05,6.03,6.05,371700.0,3.3311,3.3422,3.3311,3.3422,371700.0
2008-01-15 12:00:00,6.05,6.06,6.04,6.05,385600.0,3.3422,3.3477,3.3367,3.3422,385600.0
2008-01-15 12:10:00,6.05,6.06,6.05,6.05,288200.0,3.3422,3.3477,3.3422,3.3422,288200.0
2008-01-15 12:20:00,6.05,6.06,6.03,6.05,1002000.0,3.3422,3.3477,3.3311,3.3422,1002000.0
2008-01-15 12:30:00,6.05,6.05,6.02,6.03,577700.0,3.3422,3.3422,3.3256,3.3311,577700.0
2008-01-15 12:40:00,6.03,6.04,6.01,6.04,669100.0,3.3311,3.3367,3.3201,3.3367,669100.0
2008-01-15 12:50:00,6.04,6.04,6.01,6.03,598200.0,3.3367,3.3367,3.3201,3.3311,598200.0
2008-01-15 13:00:00,6.03,6.03,6.01,6.03,542100.0,3.3311,3.3311,3.3201,3.3311,542100.0
2008-01-15 13:10:00,6.03,6.04,6.02,6.03,562900.0,3.3311,3.3367,3.3256,3.3311,562900.0
2008-01-15 13:20:00,6.03,6.04,6.02,6.02,407200.0,3.3311,3.3367,3.3256,3.3256,407200.0
2008-01-15 13:30:00,6.03,6.03,6.02,6.02,210400.0,3.3311,3.3311,3.3256,3.3256,210400.0
2008-01-15 13:40:00,6.02,6.04,6.01,6.02,860600.0,3.3256,3.3367,3.3201,3.3256,860600.0
2008-01-15 13:50:00,6.02,6.03,5.98,6.0,1764800.0,3.3256,3.3311,3.3035,3.3146,1764800.0
2008-01-15 14:00:00,5.99,6.0,5.98,5.99,456800.0,3.309,3.3146,3.3035,3.309,456800.0
2008-01-15 14:10:00,5.98,6.01,5.97,5.98,1661400.0,3.3035,3.3201,3.298,3.3035,1661400.0
2008-01-15 14:20:00,5.97,5.98,5.96,5.97,947500.0,3.298,3.3035,3.2925,3.298,947500.0
2008-01-15 14:30:00,5.98,5.98,5.95,5.98,965600.0,3.3035,3.3035,3.2869,3.3035,965600.0
2008-01-15 14:40:00,5.98,6.0,5.97,6.0,1292700.0,3.3035,3.3146,3.298,3.3146,1292700.0
2008-01-15 14:50:00,5.99,6.03,5.98,6.02,2713400.0,3.309,3.3311,3.3035,3.3256,2713400.0
2008-01-15 15:00:00,6.01,6.02,5.99,6.01,1020900.0,3.3201,3.3256,3.309,3.3201,1020900.0
2008-01-15 15:10:00,6.01,6.02,6.0,6.02,1121000.0,3.3201,3.3256,3.3146,3.3256,1121000.0
2008-01-15 15:20:00,6.02,6.1,6.01,6.08,3027000.0,3.3256,3.3698,3.3201,3.3588,3027000.0
2008-01-15 15:30:00,6.08,6.1,6.04,6.05,3265700.0,3.3588,3.3698,3.3367,3.3422,3265700.0
2008-01-15 15:40:00,6.04,6.05,5.99,5.99,2320300.0,3.3367,3.3422,3.309,3.309,2320300.0
2008-01-15 15:50:00,5.99,6.0,5.91,5.97,3973000.0,3.309,3.3146,3.2648,3.298,3973000.0
2008-01-16 09:30:00,6.02,6.02,5.91,5.94,2029800.0,3.3256,3.3256,3.2648,3.2814,2029800.0
2008-01-16 09:40:00,5.95,5.95,5.91,5.92,1036200.0,3.2869,3.2869,3.2648,3.2704,1036200.0
2008-01-16 09:50:00,5.91,5.92,5.87,5.87,2460200.0,3.2648,3.2704,3.2427,3.2427,2460200.0
2008-01-16 10:00:00,5.87,5.88,5.85,5.85,1498300.0,3.2427,3.2483,3.2317,3.2317,1498300.0
2008-01-16 10:10:00,5.86,5.88,5.85,5.86,1325600.0,3.2372,3.2483,3.2317,3.2372,1325600.0
2008-01-16 10:20:00,5.86,5.86,5.85,5.85,595500.0,3.2372,3.2372,3.2317,3.2317,595500.0
2008-01-16 10:30:00,5.85,5.87,5.85,5.85,1259800.0,3.2317,3.2427,3.2317,3.2317,1259800.0
2008-01-16 10:40:00,5.86,5.86,5.82,5.86,1624600.0,3.2372,3.2372,3.2151,3.2372,1624600.0
2008-01-16 10:50:00,5.85,5.86,5.81,5.83,1428400.0,3.2317,3.2372,3.2096,3.2206,1428400.0
2008-01-16 11:00:00,5.82,5.87,5.82,5.86,1347800.0,3.2151,3.2427,3.2151,3.2372,1347800.0
2008-01-16 11:10:00,5.87,5.87,5.84,5.84,992600.0,3.2427,3.2427,3.2262,3.2262,992600.0
2008-01-16 11:20:00,5.85,5.88,5.83,5.88,1232900.0,3.2317,3.2483,3.2206,3.2483,1232900.0
2008-01-16 11:30:00,5.88,5.89,5.86,5.87,553200.0,3.2483,3.2538,3.2372,3.2427,553200.0
2008-01-16 11:40:00,5.87,5.87,5.84,5.85,990900.0,3.2427,3.2427,3.2262,3.2317,990900.0
2008-01-16 11:50:00,5.86,5.9,5.85,5.88,1653400.0,3.2372,3.2593,3.2317,3.2483,1653400.0
2008-01-16 12:00:00,5.89,5.93,5.88,5.92,2149000.0,3.2538,3.2759,3.2483,3.2704,2149000.0
2008-01-16 12:10:00,5.92,5.93,5.88,5.92,1318900.0,3.2704,3.2759,3.2483,3.2704,1318900.0
2008-01-16 12:20:00,5.93,5.94,5.9,5.91,722700.0,3.2759,3.2814,3.2593,3.2648,722700.0
2008-01-16 12:30:00,5.91,5.92,5.88,5.91,1833100.0,3.2648,3.2704,3.2483,3.2648,1833100.0
2008-01-16 12:40:00,5.91,5.93,5.91,5.91,834500.0,3.2648,3.2759,3.2648,3.2648,834500.0
2008-01-16 12:50:00,5.9,5.9,5.87,5.88,705200.0,3.2593,3.2593,3.2427,3.2483,705200.0
2008-01-16 13:00:00,5.87,5.9,5.87,5.89,471300.0,3.2427,3.2593,3.2427,3.2538,471300.0
2008-01-16 13:10:00,5.88,5.89,5.85,5.86,435300.0,3.2483,3.2538,3.2317,3.2372,435300.0
2008-01-16 13:20:00,5.86,5.88,5.85,5.87,526500.0,3.2372,3.2483,3.2317,3.2427,526500.0
2008-01-16 13:30:00,5.88,5.88,5.85,5.88,790100.0,3.2483,3.2483,3.2317,3.2483,790100.0
2008-01-16 13:40:00,5.87,5.88,5.85,5.86,388700.0,3.2427,3.2483,3.2317,3.2372,388700.0
2008-01-16 13:50:00,5.85,5.87,5.85,5.87,862900.0,3.2317,3.2427,3.2317,3.2427,862900.0
2008-01-16 14:00:00,5.86,5.9,5.85,5.9,790300.0,3.2372,3.2593,3.2317,3.2593,790300.0
2008-01-16 14:10:00,5.9,5.92,5.88,5.89,1685900.0,3.2593,3.2704,3.2483,3.2538,1685900.0
2008-01-16 14:20:00,5.89,5.91,5.86,5.89,1658400.0,3.2538,3.2648,3.2372,3.2538,1658400.0
2008-01-16 14:30:00,5.89,5.91,5.88,5.91,3243000.0,3.2538,3.2648,3.2483,3.2648,3243000.0
2008-01-16 14:40:00,5.91,5.92,5.88,5.89,1250700.0,3.2648,3.2704,3.2483,3.2538,1250700.0
2008-01-16 14:50:00,5.89,5.89,5.82,5.84,1620800.0,3.2538,3.2538,3.2151,3.2262,1620800.0
2008-01-16 15:00:00,5.85,5.88,5.83,5.87,1892500.0,3.2317,3.2483,3.2206,3.2427,1892500.0
2008-01-16 15:10:00,5.87,5.91,5.86,5.89,1466300.0,3.2427,3.2648,3.2372,3.2538,1466300.0
2008-01-16 15:20:00,5.88,5.9,5.86,5.89,2717300.0,3.2483,3.2593,3.2372,3.2538,2717300.0
2008-01-16 15:30:00,5.88,5.9,5.84,5.85,3375200.0,3.2483,3.2593,3.2262,3.2317,3375200.0
2008-01-16 15:40:00,5.85,5.88,5.84,5.85,4722400.0,3.2317,3.2483,3.2262,3.2317,4722400.0
2008-01-16 15:50:00,5.86,5.89,5.85,5.88,4922100.0,3.2372,3.2538,3.2317,3.2483,4922100.0
2008-01-17 09:30:00,5.92,5.92,5.84,5.85,1041200.0,3.2704,3.2704,3.2262,3.2317,1041200.0
2008-01-17 09:40:00,5.85,5.88,5.85,5.87,828400.0,3.2317,3.2483,3.2317,3.2427,828400.0
2008-01-17 09:50:00,5.87,5.87,5.86,5.87,1705300.0,3.2427,3.2427,3.2372,3.2427,1705300.0
2008-01-17 10:00:00,5.87,5.87,5.79,5.84,2537500.0,3.2427,3.2427,3.1986,3.2262,2537500.0
2008-01-17 10:10:00,5.83,5.83,5.79,5.8,2520400.0,3.2206,3.2206,3.1986,3.2041,2520400.0
2008-01-17 10:20:00,5.8,5.81,5.77,5.81,2330100.0,3.2041,3.2096,3.1875,3.2096,2330100.0
2008-01-17 10:30:00,5.8,5.81,5.77,5.77,2987400.0,3.2041,3.2096,3.1875,3.1875,2987400.0
2008-01-17 10:40:00,5.78,5.81,5.76,5.8,1732700.0,3.193,3.2096,3.182,3.2041,1732700.0
2008-01-17 10:50:00,5.8,5.82,5.79,5.8,1201900.0,3.2041,3.2151,3.1986,3.2041,1201900.0
2008-01-17 11:00:00,5.8,5.81,5.79,5.8,1057000.0,3.2041,3.2096,3.1986,3.2041,1057000.0
2008-01-17 11:10:00,5.8,5.8,5.78,5.79,1067900.0,3.2041,3.2041,3.193,3.1986,1067900.0
2008-01-17 11:20:00,5.79,5.8,5.77,5.77,992000.0,3.1986,3.2041,3.1875,3.1875,992000.0
2008-01-17 11:30:00,5.77,5.79,5.77,5.79,2000400.0,3.1875,3.1986,3.1875,3.1986,2000400.0
2008-01-17 11:40:00,5.78,5.79,5.76,5.77,4296000.0,3.193,3.1986,3.182,3.1875,4296000.0
2008-01-17 11:50:00,5.76,5.78,5.76,5.76,1669300.0,3.182,3.193,3.182,3.182,1669300.0
2008-01-17 12:00:00,5.76,5.77,5.7,5.72,6345700.0,3.182,3.1875,3.1488,3.1599,6345700.0
2008-01-17 12:10:00,5.73,5.73,5.68,5.7,3808500.0,3.1654,3.1654,3.1378,3.1488,3808500.0
2008-01-17 12:20:00,5.7,5.71,5.69,5.71,930300.0,3.1488,3.1544,3.1433,3.1544,930300.0
2008-01-17 12:30:00,5.7,5.71,5.69,5.71,980200.0,3.1488,3.1544,3.1433,3.1544,980200.0
2008-01-17 12:40:00,5.71,5.72,5.7,5.71,656600.0,3.1544,3.1599,3.1488,3.1544,656600.0
2008-01-17 12:50:00,5.71,5.71,5.69,5.69,1429200.0,3.1544,3.1544,3.1433,3.1433,1429200.0
2008-01-17 13:00:00,5.69,5.7,5.69,5.69,708200.0,3.1433,3.1488,3.1433,3.1433,708200.0
2008-01-17 13:10:00,5.69,5.72,5.69,5.7,1862700.0,3.1433,3.1599,3.1433,3.1488,1862700.0
2008-01-17 13:20:00,5.71,5.78,5.7,5.77,2546400.0,3.1544,3.193,3.1488,3.1875,2546400.0
2008-01-17 13:30:00,5.78,5.82,5.75,5.77,2400200.0,3.193,3.2151,3.1765,3.1875,2400200.0
2008-01-17 13:40:00,5.76,5.79,5.74,5.75,2363700.0,3.182,3.1986,3.1709,3.1765,2363700.0
2008-01-17 13:50:00,5.75,5.79,5.74,5.77,1583900.0,3.1765,3.1986,3.1709,3.1875,1583900.0
2008-01-17 14:00:00,5.77,5.78,5.76,5.76,1900000.0,3.1875,3.193,3.182,3.182,1900000.0
2008-01-17 14:10:00,5.77,5.77,5.76,5.77,932600.0,3.1875,3.1875,3.182,3.1875,932600.0
2008-01-17 14:20:00,5.77,5.77,5.75,5.75,823200.0,3.1875,3.1875,3.1765,3.1765,823200.0
2008-01-17 14:30:00,5.76,5.77,5.75,5.75,1799100.0,3.182,3.1875,3.1765,3.1765,1799100.0
2008-01-17 14:40:00,5.76,5.77,5.74,5.77,1535400.0,3.182,3.1875,3.1709,3.1875,1535400.0
2008-01-17 14:50:00,5.76,5.78,5.76,5.78,1312100.0,3.182,3.193,3.182,3.193,1312100.0
2008-01-17 15:00:00,5.78,5.8,5.77,5.78,913700.0,3.193,3.2041,3.1875,3.193,913700.0
2008-01-17 15:10:00,5.78,5.79,5.77,5.78,1569000.0,3.193,3.1986,3.1875,3.193,1569000.0
2008-01-17 15:20:00,5.77,5.79,5.77,5.77,1792500.0,3.1875,3.1986,3.1875,3.1875,1792500.0
2008-01-17 15:30:00,5.77,5.78,5.72,5.76,2599200.0,3.1875,3.193,3.1599,3.182,2599200.0
2008-01-17 15:40:00,5.75,5.79,5.74,5.78,2919600.0,3.1765,3.1986,3.1709,3.193,2919600.0
2008-01-17 15:50:00,5.79,5.79,5.73,5.77,3785400.0,3.1986,3.1986,3.1654,3.1875,3785400.0
2008-01-18 09:30:00,5.81,5.9,5.8,5.89,2874300.0,3.2096,3.2593,3.2041,3.2538,2874300.0
2008-01-18 09:40:00,5.89,5.93,5.85,5.86,1079300.0,3.2538,3.2759,3.2317,3.2372,1079300.0
2008-01-18 09:50:00,5.85,5.9,5.85,5.87,1996700.0,3.2317,3.2593,3.2317,3.2427,1996700.0
2008-01-18 10:00:00,5.87,5.98,5.86,5.95,2055700.0,3.2427,3.3035,3.2372,3.2869,2055700.0
2008-01-18 10:10:00,5.95,5.97,5.93,5.95,2474200.0,3.2869,3.298,3.2759,3.2869,2474200.0
2008-01-18 10:20:00,5.96,5.96,5.92,5.93,521000.0,3.2925,3.2925,3.2704,3.2759,521000.0
2008-01-18 10:30:00,5.93,5.95,5.93,5.94,573600.0,3.2759,3.2869,3.2759,3.2814,573600.0
2008-01-18 10:40:00,5.95,5.95,5.94,5.94,708700.0,3.2869,3.2869,3.2814,3.2814,708700.0
2008-01-18 10:50:00,5.95,5.97,5.94,5.96,1399900.0,3.2869,3.298,3.2814,3.2925,1399900.0
2008-01-18 11:00:00,5.95,5.96,5.91,5.93,1726500.0,3.2869,3.2925,3.2648,3.2759,1726500.0
2008-01-18 11:10:00,5.93,5.95,5.91,5.93,1006500.0,3.2759,3.2869,3.2648,3.2759,1006500.0
2008-01-18 11:20:00,5.92,5.94,5.9,5.91,1566200.0,3.2704,3.2814,3.2593,3.2648,1566200.0
2008-01-18 11:30:00,5.92,5.94,5.9,5.91,847800.0,3.2704,3.2814,3.2593,3.2648,847800.0
2008-01-18 11:40:00,5.91,6.0,5.85,5.88,2389500.0,3.2648,3.3146,3.2317,3.2483,2389500.0
2008-01-18 11:50:00,5.88,5.89,5.86,5.88,1448500.0,3.2483,3.2538,3.2372,3.2483,1448500.0
2008-01-18 12:00:00,5.87,5.92,5.87,5.89,669300.0,3.2427,3.2704,3.2427,3.2538,669300.0
2008-01-18 12:10:00,5.9,5.91,5.88,5.9,1076500.0,3.2593,3.2648,3.2483,3.2593,1076500.0
2008-01-18 12:20:00,5.89,5.95,5.89,5.91,2077500.0,3.2538,3.2869,3.2538,3.2648,2077500.0
2008-01-18 12:30:00,5.91,5.95,5.87,5.89,1189900.0,3.2648,3.2869,3.2427,3.2538,1189900.0
2008-01-18 12:40:00,5.9,5.91,5.89,5.91,393200.0,3.2593,3.2648,3.2538,3.2648,393200.0
2008-01-18 12:50:00,5.9,5.91,5.88,5.88,914300.0,3.2593,3.2648,3.2483,3.2483,914300.0
2008-01-18 13:00:00,5.88,5.9,5.88,5.89,520900.0,3.2483,3.2593,3.2483,3.2538,520900.0
2008-01-18 13:10:00,5.9,5.91,5.88,5.89,1217900.0,3.2593,3.2648,3.2483,3.2538,1217900.0
2008-01-18 13:20:00,5.89,5.9,5.88,5.89,508400.0,3.2538,3.2593,3.2483,3.2538,508400.0
2008-01-18 13:30:00,5.89,5.9,5.89,5.9,202500.0,3.2538,3.2593,3.2538,3.2593,202500.0
2008-01-18 13:40:00,5.9,5.91,5.89,5.9,337100.0,3.2593,3.2648,3.2538,3.2593,337100.0
2008-01-18 13:50:00,5.9,5.91,5.9,5.9,349300.0,3.2593,3.2648,3.2593,3.2593,349300.0
2008-01-18 14:00:00,5.9,5.91,5.89,5.9,640500.0,3.2593,3.2648,3.2538,3.2593,640500.0
2008-01-18 14:10:00,5.9,5.9,5.89,5.9,1071300.0,3.2593,3.2593,3.2538,3.2593,1071300.0
2008-01-18 14:20:00,5.89,5.9,5.88,5.89,1912700.0,3.2538,3.2593,3.2483,3.2538,1912700.0
2008-01-18 14:30:00,5.89,5.9,5.89,5.89,628000.0,3.2538,3.2593,3.2538,3.2538,628000.0
2008-01-18 14:40:00,5.89,5.9,5.88,5.88,1613700.0,3.2538,3.2593,3.2483,3.2483,1613700.0
2008-01-18 14:50:00,5.88,5.91,5.88,5.9,1070800.0,3.2483,3.2648,3.2483,3.2593,1070800.0
2008-01-18 15:00:00,5.89,5.9,5.89,5.89,1538500.0,3.2538,3.2593,3.2538,3.2538,1538500.0
2008-01-18 15:10:00,5.89,5.92,5.88,5.89,1488200.0,3.2538,3.2704,3.2483,3.2538,1488200.0
2008-01-18 15:20:00,5.89,5.93,5.89,5.92,2000600.0,3.2538,3.2759,3.2538,3.2704,2000600.0
2008-01-18 15:30:00,5.91,5.96,5.91,5.93,2317800.0,3.2648,3.2925,3.2648,3.2759,2317800.0
2008-01-18 15:40:00,5.94,5.94,5.9,5.9,2526100.0,3.2814,3.2814,3.2593,3.2593,2526100.0
2008-01-18 15:50:00,5.91,5.96,5.89,5.92,3359300.0,3.2648,3.2925,3.2538,3.2704,3359300.0
2008-01-22 09:30:00,5.53,5.75,5.5,5.66,3234300.0,3.0549,3.1765,3.0383,3.1267,3234300.0
2008-01-22 09:40:00,5.66,5.75,5.54,5.75,3347000.0,3.1267,3.1765,3.0604,3.1765,3347000.0
2008-01-22 09:50:00,5.74,5.78,5.59,5.64,2026400.0,3.1709,3.193,3.0881,3.1157,2026400.0
2008-01-22 10:00:00,5.63,5.69,5.6,5.65,3739400.0,3.1102,3.1433,3.0936,3.1212,3739400.0
2008-01-22 10:10:00,5.65,5.71,5.64,5.68,1666600.0,3.1212,3.1544,3.1157,3.1378,1666600.0
2008-01-22 10:20:00,5.68,5.72,5.65,5.68,2294700.0,3.1378,3.1599,3.1212,3.1378,2294700.0
2008-01-22 10:30:00,5.68,5.72,5.65,5.69,1452600.0,3.1378,3.1599,3.1212,3.1433,1452600.0
2008-01-22 10:40:00,5.69,5.75,5.66,5.7,2836700.0,3.1433,3.1765,3.1267,3.1488,2836700.0
2008-01-22 10:50:00,5.7,5.74,5.68,5.7,1853300.0,3.1488,3.1709,3.1378,3.1488,1853300.0
2008-01-22 11:00:00,5.69,5.8,5.69,5.79,2432900.0,3.1433,3.2041,3.1433,3.1986,2432900.0
2008-01-22 11:10:00,5.79,5.84,5.72,5.76,3052900.0,3.1986,3.2262,3.1599,3.182,3052900.0
2008-01-22 11:20:00,5.76,5.77,5.72,5.75,3222500.0,3.182,3.1875,3.1599,3.1765,3222500.0
2008-01-22 11:30:00,5.74,5.75,5.7,5.7,2985300.0,3.1709,3.1765,3.1488,3.1488,2985300.0
2008-01-22 11:40:00,5.7,5.73,5.69,5.7,1740700.0,3.1488,3.1654,3.1433,3.1488,1740700.0
2008-01-22 11:50:00,5.71,5.71,5.68,5.7,860800.0,3.1544,3.1544,3.1378,3.1488,860800.0
2008-01-22 12:00:00,5.69,5.74,5.69,5.73,1219300.0,3.1433,3.1709,3.1433,3.1654,1219300.0
2008-01-22 12:10:00,5.74,5.77,5.72,5.73,1284400.0,3.1709,3.1875,3.1599,3.1654,1284400.0
2008-01-22 12:20:00,5.73,5.77,5.72,5.77,1263400.0,3.1654,3.1875,3.1599,3.1875,1263400.0
2008-01-22 12:30:00,5.76,5.77,5.73,5.77,647600.0,3.182,3.1875,3.1654,3.1875,647600.0
2008-01-22 12:40:00,5.77,5.82,5.77,5.81,1037500.0,3.1875,3.2151,3.1875,3.2096,1037500.0
2008-01-22 12:50:00,5.81,5.85,5.8,5.82,1352700.0,3.2096,3.2317,3.2041,3.2151,1352700.0
2008-01-22 13:00:00,5.82,5.87,5.81,5.83,1248700.0,3.2151,3.2427,3.2096,3.2206,1248700.0
2008-01-22 13:10:00,5.83,5.84,5.82,5.83,2477400.0,3.2206,3.2262,3.2151,3.2206,2477400.0
2008-01-22 13:20:00,5.84,5.86,5.83,5.85,927300.0,3.2262,3.2372,3.2206,3.2317,927300.0
2008-01-22 13:30:00,5.85,5.85,5.79,5.82,1355200.0,3.2317,3.2317,3.1986,3.2151,1355200.0
2008-01-22 13:40:00,5.82,5.83,5.79,5.82,838400.0,3.2151,3.2206,3.1986,3.2151,838400.0
2008-01-22 13:50:00,5.83,5.84,5.79,5.79,1130100.0,3.2206,3.2262,3.1986,3.1986,1130100.0
2008-01-22 14:00:00,5.79,5.8,5.75,5.76,979100.0,3.1986,3.2041,3.1765,3.182,979100.0
2008-01-22 14:10:00,5.76,5.79,5.75,5.79,908000.0,3.182,3.1986,3.1765,3.1986,908000.0
2008-01-22 14:20:00,5.78,5.82,5.78,5.82,2270000.0,3.193,3.2151,3.193,3.2151,2270000.0
2008-01-22 14:30:00,5.81,5.83,5.8,5.82,1092700.0,3.2096,3.2206,3.2041,3.2151,1092700.0
2008-01-22 14:40:00,5.82,5.85,5.8,5.84,1082100.0,3.2151,3.2317,3.2041,3.2262,1082100.0
2008-01-22 14:50:00,5.84,5.87,5.83,5.86,1351200.0,3.2262,3.2427,3.2206,3.2372,1351200.0
2008-01-22 15:00:00,5.86,5.92,5.84,5.91,1706800.0,3.2372,3.2704,3.2262,3.2648,1706800.0
2008-01-22 15:10:00,5.91,5.92,5.84,5.88,1481400.0,3.2648,3.2704,3.2262,3.2483,1481400.0
2008-01-22 15:20:00,5.87,5.97,5.87,5.96,2103100.0,3.2427,3.298,3.2427,3.2925,2103100.0
2008-01-22 15:30:00,5.97,6.03,5.96,5.99,2566800.0,3.298,3.3311,3.2925,3.309,2566800.0
2008-01-22 15:40:00,5.98,6.03,5.91,5.92,3851000.0,3.3035,3.3311,3.2648,3.2704,3851000.0
2008-01-22 15:50:00,5.92,5.98,5.9,5.95,4045500.0,3.2704,3.3035,3.2593,3.2869,4045500.0
2008-01-23 09:30:00,5.77,5.87,5.74,5.83,2086500.0,3.1875,3.2427,3.1709,3.2206,2086500.0
2008-01-23 09:40:00,5.82,5.88,5.8,5.86,1301600.0,3.2151,3.2483,3.2041,3.2372,1301600.0
2008-01-23 09:50:00,5.87,5.89,5.82,5.86,1426600.0,3.2427,3.2538,3.2151,3.2372,1426600.0
2008-01-23 10:00:00,5.86,5.89,5.86,5.87,1069600.0,3.2372,3.2538,3.2372,3.2427,1069600.0
2008-01-23 10:10:00,5.88,5.95,5.87,5.94,1463100.0,3.2483,3.2869,3.2427,3.2814,1463100.0
2008-01-23 10:20:00,5.93,5.97,5.89,5.91,1743800.0,3.2759,3.298,3.2538,3.2648,1743800.0
2008-01-23 10:30:00,5.91,5.95,5.89,5.94,1452500.0,3.2648,3.2869,3.2538,3.2814,1452500.0
2008-01-23 10:40:00,5.94,5.95,5.92,5.95,1220300.0,3.2814,3.2869,3.2704,3.2869,1220300.0
2008-01-23 10:50:00,5.95,5.97,5.94,5.97,1117700.0,3.2869,3.298,3.2814,3.298,1117700.0
2008-01-23 11:00:00,5.97,5.98,5.95,5.96,1706100.0,3.298,3.3035,3.2869,3.2925,1706100.0
2008-01-23 11:10:00,5.96,5.98,5.96,5.97,606100.0,3.2925,3.3035,3.2925,3.298,606100.0
2008-01-23 11:20:00,5.98,6.04,5.97,6.0,4945800.0,3.3035,3.3367,3.298,3.3146,4945800.0
2008-01-23 11:30:00,6.01,6.04,5.98,6.03,2068100.0,3.3201,3.3367,3.3035,3.3311,2068100.0
2008-01-23 11:40:00,6.03,6.03,6.0,6.0,652200.0,3.3311,3.3311,3.3146,3.3146,652200.0
2008-01-23 11:50:00,6.0,6.02,6.0,6.01,450400.0,3.3146,3.3256,3.3146,3.3201,450400.0
2008-01-23 12:00:00,6.0,6.02,5.99,6.0,1279100.0,3.3146,3.3256,3.309,3.3146,1279100.0
2008-01-23 12:10:00,6.01,6.03,5.99,6.02,960400.0,3.3201,3.3311,3.309,3.3256,960400.0
2008-01-23 12:20:00,6.02,6.03,6.0,6.0,860500.0,3.3256,3.3311,3.3146,3.3146,860500.0
2008-01-23 12:30:00,6.01,6.01,5.93,5.95,2765100.0,3.3201,3.3201,3.2759,3.2869,2765100.0
2008-01-23 12:40:00,5.96,5.96,5.89,5.92,5157600.0,3.2925,3.2925,3.2538,3.2704,5157600.0
2008-01-23 12:50:00,5.92,5.93,5.9,5.93,1526000.0,3.2704,3.2759,3.2593,3.2759,1526000.0
2008-01-23 13:00:00,5.92,5.94,5.91,5.93,915600.0,3.2704,3.2814,3.2648,3.2759,915600.0
2008-01-23 13:10:00,5.92,5.93,5.87,5.9,2776900.0,3.2704,3.2759,3.2427,3.2593,2776900.0
2008-01-23 13:20:00,5.91,5.98,5.9,5.95,1184700.0,3.2648,3.3035,3.2593,3.2869,1184700.0
2008-01-23 13:30:00,5.95,5.97,5.87,5.94,2012200.0,3.2869,3.298,3.2427,3.2814,2012200.0
2008-01-23 13:40:00,5.94,6.02,5.93,6.02,1100700.0,3.2814,3.3256,3.2759,3.3256,1100700.0
2008-01-23 13:50:00,6.02,6.08,6.01,6.06,1859300.0,3.3256,3.3588,3.3201,3.3477,1859300.0
2008-01-23 14:00:00,6.07,6.07,6.01,6.05,1360000.0,3.3532,3.3532,3.3201,3.3422,1360000.0
2008-01-23 14:10:00,6.05,6.09,6.04,6.08,1216200.0,3.3422,3.3643,3.3367,3.3588,1216200.0
2008-01-23 14:20:00,6.08,6.17,6.07,6.15,2394600.0,3.3588,3.4085,3.3532,3.3974,2394600.0
2008-01-23 14:30:00,6.15,6.16,6.1,6.16,1857700.0,3.3974,3.4029,3.3698,3.4029,1857700.0
2008-01-23 14:40:00,6.16,6.17,6.12,6.14,1479800.0,3.4029,3.4085,3.3809,3.3919,1479800.0
2008-01-23 14:50:00,6.14,6.16,6.14,6.16,1232200.0,3.3919,3.4029,3.3919,3.4029,1232200.0
2008-01-23 15:00:00,6.16,6.27,6.15,6.26,2475200.0,3.4029,3.4637,3.3974,3.4582,2475200.0
2008-01-23 15:10:00,6.27,6.31,6.26,6.27,2427200.0,3.4637,3.4858,3.4582,3.4637,2427200.0
2008-01-23 15:20:00,6.27,6.29,6.23,6.27,2886600.0,3.4637,3.4748,3.4416,3.4637,2886600.0
2008-01-23 15:30:00,6.26,6.31,6.26,6.29,2126700.0,3.4582,3.4858,3.4582,3.4748,2126700.0
2008-01-23 15:40:00,6.29,6.31,6.25,6.26,2342100.0,3.4748,3.4858,3.4527,3.4582,2342100.0
2008-01-23 15:50:00,6.25,6.3,6.23,6.3,2402000.0,3.4527,3.4803,3.4416,3.4803,2402000.0
2008-01-24 09:30:00,6.38,6.4,6.16,6.19,2197800.0,3.5245,3.5355,3.4029,3.4195,2197800.0
2008-01-24 09:40:00,6.19,6.26,6.17,6.21,1686200.0,3.4195,3.4582,3.4085,3.4306,1686200.0
2008-01-24 09:50:00,6.21,6.31,6.21,6.22,1606000.0,3.4306,3.4858,3.4306,3.4361,1606000.0
2008-01-24 10:00:00,6.22,6.27,6.19,6.2,1466400.0,3.4361,3.4637,3.4195,3.425,1466400.0
2008-01-24 10:10:00,6.2,6.21,6.17,6.17,2848900.0,3.425,3.4306,3.4085,3.4085,2848900.0
2008-01-24 10:20:00,6.18,6.18,6.11,6.15,1699900.0,3.414,3.414,3.3753,3.3974,1699900.0
2008-01-24 10:30:00,6.15,6.22,6.14,6.19,2188400.0,3.3974,3.4361,3.3919,3.4195,2188400.0
2008-01-24 10:40:00,6.2,6.2,6.16,6.17,1600200.0,3.425,3.425,3.4029,3.4085,1600200.0
2008-01-24 10:50:00,6.18,6.2,6.16,6.19,901500.0,3.414,3.425,3.4029,3.4195,901500.0
2008-01-24 11:00:00,6.19,6.19,6.13,6.15,1656900.0,3.4195,3.4195,3.3864,3.3974,1656900.0
2008-01-24 11:10:00,6.14,6.19,6.14,6.18,2954000.0,3.3919,3.4195,3.3919,3.414,2954000.0
2008-01-24 11:20:00,6.19,6.19,6.14,6.15,3857300.0,3.4195,3.4195,3.3919,3.3974,3857300.0
2008-01-24 11:30:00,6.15,6.16,6.14,6.15,1743300.0,3.3974,3.4029,3.3919,3.3974,1743300.0
2008-01-24 11:40:00,6.15,6.2,6.13,6.19,1623600.0,3.3974,3.425,3.3864,3.4195,1623600.0
2008-01-24 11:50:00,6.19,6.2,6.15,6.15,1088100.0,3.4195,3.425,3.3974,3.3974,1088100.0
2008-01-24 12:00:00,6.15,6.18,6.14,6.16,462200.0,3.3974,3.414,3.3919,3.4029,462200.0
2008-01-24 12:10:00,6.17,6.17,6.16,6.17,303400.0,3.4085,3.4085,3.4029,3.4085,303400.0
2008-01-24 12:20:00,6.17,6.2,6.16,6.19,1085700.0,3.4085,3.425,3.4029,3.4195,1085700.0
2008-01-24 12:30:00,6.18,6.19,6.18,6.18,464400.0,3.414,3.4195,3.414,3.414,464400.0
2008-01-24 12:40:00,6.18,6.18,6.16,6.17,575400.0,3.414,3.414,3.4029,3.4085,575400.0
2008-01-24 12:50:00,6.17,6.17,6.15,6.16,938500.0,3.4085,3.4085,3.3974,3.4029,938500.0
2008-01-24 13:00:00,6.16,6.16,6.13,6.14,501200.0,3.4029,3.4029,3.3864,3.3919,501200.0
2008-01-24 13:10:00,6.14,6.17,6.14,6.15,547700.0,3.3919,3.4085,3.3919,3.3974,547700.0
2008-01-24 13:20:00,6.15,6.15,6.13,6.14,269000.0,3.3974,3.3974,3.3864,3.3919,269000.0
2008-01-24 13:30:00,6.14,6.16,6.13,6.15,480200.0,3.3919,3.4029,3.3864,3.3974,480200.0
2008-01-24 13:40:00,6.15,6.17,6.14,6.17,363300.0,3.3974,3.4085,3.3919,3.4085,363300.0
2008-01-24 13:50:00,6.17,6.18,6.14,6.14,1166500.0,3.4085,3.414,3.3919,3.3919,1166500.0
2008-01-24 14:00:00,6.14,6.16,6.14,6.15,484300.0,3.3919,3.4029,3.3919,3.3974,484300.0
2008-01-24 14:10:00,6.15,6.18,6.15,6.16,529300.0,3.3974,3.414,3.3974,3.4029,529300.0
2008-01-24 14:20:00,6.17,6.2,6.16,6.2,752700.0,3.4085,3.425,3.4029,3.425,752700.0
2008-01-24 14:30:00,6.19,6.23,6.19,6.21,1689800.0,3.4195,3.4416,3.4195,3.4306,1689800.0
2008-01-24 14:40:00,6.22,6.22,6.17,6.19,990800.0,3.4361,3.4361,3.4085,3.4195,990800.0
2008-01-24 14:50:00,6.19,6.21,6.17,6.19,1185300.0,3.4195,3.4306,3.4085,3.4195,1185300.0
2008-01-24 15:00:00,6.18,6.19,6.16,6.18,622200.0,3.414,3.4195,3.4029,3.414,622200.0
2008-01-24 15:10:00,6.18,6.19,6.15,6.17,1758700.0,3.414,3.4195,3.3974,3.4085,1758700.0
2008-01-24 15:20:00,6.16,6.23,6.16,6.22,1499300.0,3.4029,3.4416,3.4029,3.4361,1499300.0
2008-01-24 15:30:00,6.22,6.25,6.18,6.24,2086400.0,3.4361,3.4527,3.414,3.4471,2086400.0
2008-01-24 15:40:00,6.24,6.25,6.22,6.25,1337700.0,3.4471,3.4527,3.4361,3.4527,1337700.0
2008-01-24 15:50:00,6.25,6.29,6.24,6.29,12084800.0,3.4527,3.4748,3.4471,3.4748,12084800.0
2008-01-25 09:30:00,6.31,6.42,6.31,6.4,2326900.0,3.4858,3.5466,3.4858,3.5355,2326900.0
2008-01-25 09:40:00,6.4,6.41,6.36,6.39,2246900.0,3.5355,3.5411,3.5134,3.53,2246900.0
2008-01-25 09:50:00,6.4,6.4,6.35,6.38,1632000.0,3.5355,3.5355,3.5079,3.5245,1632000.0
2008-01-25 10:00:00,6.39,6.4,6.36,6.38,703500.0,3.53,3.5355,3.5134,3.5245,703500.0
2008-01-25 10:10:00,6.38,6.39,6.36,6.38,957700.0,3.5245,3.53,3.5134,3.5245,957700.0
2008-01-25 10:20:00,6.38,6.42,6.37,6.42,2333000.0,3.5245,3.5466,3.519,3.5466,2333000.0
2008-01-25 10:30:00,6.41,6.42,6.38,6.38,1771000.0,3.5411,3.5466,3.5245,3.5245,1771000.0
2008-01-25 10:40:00,6.38,6.4,6.37,6.4,1181200.0,3.5245,3.5355,3.519,3.5355,1181200.0
2008-01-25 10:50:00,6.4,6.42,6.4,6.41,18682300.0,3.5355,3.5466,3.5355,3.5411,18682300.0
2008-01-25 11:00:00,6.41,6.45,6.39,6.44,1913000.0,3.5411,3.5632,3.53,3.5576,1913000.0
2008-01-25 11:10:00,6.44,6.45,6.43,6.45,1253600.0,3.5576,3.5632,3.5521,3.5632,1253600.0
2008-01-25 11:20:00,6.45,6.46,6.39,6.39,1431400.0,3.5632,3.5687,3.53,3.53,1431400.0
2008-01-25 11:30:00,6.4,6.47,6.39,6.46,1178800.0,3.5355,3.5742,3.53,3.5687,1178800.0
2008-01-25 11:40:00,6.47,6.51,6.46,6.51,2304800.0,3.5742,3.5963,3.5687,3.5963,2304800.0
2008-01-25 11:50:00,6.51,6.54,6.48,6.54,1377200.0,3.5963,3.6129,3.5797,3.6129,1377200.0
2008-01-25 12:00:00,6.54,6.6,6.52,6.59,1507300.0,3.6129,3.646,3.6018,3.6405,1507300.0
2008-01-25 12:10:00,6.58,6.6,6.58,6.59,739200.0,3.635,3.646,3.635,3.6405,739200.0
2008-01-25 12:20:00,6.6,6.67,6.58,6.66,2273900.0,3.646,3.6847,3.635,3.6792,2273900.0
2008-01-25 12:30:00,6.66,6.68,6.63,6.67,2143800.0,3.6792,3.6902,3.6626,3.6847,2143800.0
2008-01-25 12:40:00,6.66,6.7,6.63,6.65,1767500.0,3.6792,3.7013,3.6626,3.6736,1767500.0
2008-01-25 12:50:00,6.65,6.66,6.55,6.56,1793700.0,3.6736,3.6792,3.6184,3.6239,1793700.0
2008-01-25 13:00:00,6.56,6.56,6.49,6.51,1852100.0,3.6239,3.6239,3.5853,3.5963,1852100.0
2008-01-25 13:10:00,6.51,6.56,6.51,6.53,991500.0,3.5963,3.6239,3.5963,3.6073,991500.0
2008-01-25 13:20:00,6.54,6.54,6.47,6.49,1013200.0,3.6129,3.6129,3.5742,3.5853,1013200.0
2008-01-25 13:30:00,6.49,6.52,6.44,6.49,2621300.0,3.5853,3.6018,3.5576,3.5853,2621300.0
2008-01-25 13:40:00,6.49,6.5,6.43,6.47,1177800.0,3.5853,3.5908,3.5521,3.5742,1177800.0
2008-01-25 13:50:00,6.47,6.51,6.45,6.5,891000.0,3.5742,3.5963,3.5632,3.5908,891000.0
2008-01-25 14:00:00,6.5,6.52,6.47,6.51,965200.0,3.5908,3.6018,3.5742,3.5963,965200.0
2008-01-25 14:10:00,6.51,6.54,6.5,6.52,450600.0,3.5963,3.6129,3.5908,3.6018,450600.0
2008-01-25 14:20:00,6.51,6.53,6.48,6.48,569400.0,3.5963,3.6073,3.5797,3.5797,569400.0
2008-01-25 14:30:00,6.49,6.51,6.48,6.5,665500.0,3.5853,3.5963,3.5797,3.5908,665500.0
2008-01-25 14:40:00,6.5,6.51,6.49,6.51,923100.0,3.5908,3.5963,3.5853,3.5963,923100.0
2008-01-25 14:50:00,6.51,6.52,6.49,6.51,1146500.0,3.5963,3.6018,3.5853,3.5963,1146500.0
2008-01-25 15:00:00,6.51,6.51,6.47,6.49,1218800.0,3.5963,3.5963,3.5742,3.5853,1218800.0
2008-01-25 15:10:00,6.5,6.59,6.49,6.58,1205900.0,3.5908,3.6405,3.5853,3.635,1205900.0
2008-01-25 15:20:00,6.59,6.63,6.56,6.6,2412900.0,3.6405,3.6626,3.6239,3.646,2412900.0
2008-01-25 15:30:00,6.59,6.61,6.55,6.59,2349600.0,3.6405,3.6515,3.6184,3.6405,2349600.0
2008-01-25 15:40:00,6.58,6.6,6.56,6.57,2672900.0,3.635,3.646,3.6239,3.6294,2672900.0
2008-01-25 15:50:00,6.57,6.58,6.52,6.57,5497700.0,3.6294,3.635,3.6018,3.6294,5497700.0
2008-01-28 09:30:00,6.5,6.55,6.41,6.47,1101500.0,3.5908,3.6184,3.5411,3.5742,1101500.0
2008-01-28 09:40:00,6.48,6.5,6.44,6.5,687100.0,3.5797,3.5908,3.5576,3.5908,687100.0
2008-01-28 09:50:00,6.5,6.54,6.49,6.51,908600.0,3.5908,3.6129,3.5853,3.5963,908600.0
2008-01-28 10:00:00,6.51,6.54,6.48,6.51,1383600.0,3.5963,3.6129,3.5797,3.5963,1383600.0
2008-01-28 10:10:00,6.51,6.56,6.5,6.55,1171600.0,3.5963,3.6239,3.5908,3.6184,1171600.0
2008-01-28 10:20:00,6.55,6.6,6.55,6.6,892900.0,3.6184,3.646,3.6184,3.646,892900.0
2008-01-28 10:30:00,6.6,6.62,6.55,6.58,1379700.0,3.646,3.6571,3.6184,3.635,1379700.0
2008-01-28 10:40:00,6.57,6.62,6.57,6.61,1264000.0,3.6294,3.6571,3.6294,3.6515,1264000.0
2008-01-28 10:50:00,6.62,6.67,6.61,6.65,1488000.0,3.6571,3.6847,3.6515,3.6736,1488000.0
2008-01-28 11:00:00,6.65,6.67,6.64,6.66,1015000.0,3.6736,3.6847,3.6681,3.6792,1015000.0
2008-01-28 11:10:00,6.65,6.7,6.65,6.68,1840800.0,3.6736,3.7013,3.6736,3.6902,1840800.0
2008-01-28 11:20:00,6.68,6.78,6.67,6.77,3054600.0,3.6902,3.7455,3.6847,3.7399,3054600.0
2008-01-28 11:30:00,6.76,6.77,6.75,6.76,1157200.0,3.7344,3.7399,3.7289,3.7344,1157200.0
2008-01-28 11:40:00,6.75,6.76,6.68,6.7,1222700.0,3.7289,3.7344,3.6902,3.7013,1222700.0
2008-01-28 11:50:00,6.71,6.73,6.68,6.7,1544700.0,3.7068,3.7178,3.6902,3.7013,1544700.0
2008-01-28 12:00:00,6.7,6.71,6.62,6.65,1234500.0,3.7013,3.7068,3.6571,3.6736,1234500.0
2008-01-28 12:10:00,6.65,6.67,6.62,6.67,1280600.0,3.6736,3.6847,3.6571,3.6847,1280600.0
2008-01-28 12:20:00,6.66,6.69,6.64,6.69,557400.0,3.6792,3.6957,3.6681,3.6957,557400.0
2008-01-28 12:30:00,6.68,6.7,6.65,6.66,684900.0,3.6902,3.7013,3.6736,3.6792,684900.0
2008-01-28 12:40:00,6.65,6.69,6.65,6.68,859700.0,3.6736,3.6957,3.6736,3.6902,859700.0
2008-01-28 12:50:00,6.68,6.68,6.63,6.65,553200.0,3.6902,3.6902,3.6626,3.6736,553200.0
2008-01-28 13:00:00,6.66,6.69,6.65,6.66,865800.0,3.6792,3.6957,3.6736,3.6792,865800.0
2008-01-28 13:10:00,6.66,6.68,6.65,6.67,1963700.0,3.6792,3.6902,3.6736,3.6847,1963700.0
2008-01-28 13:20:00,6.66,6.68,6.66,6.67,527100.0,3.6792,3.6902,3.6792,3.6847,527100.0
2008-01-28 13:30:00,6.66,6.67,6.63,6.64,1629000.0,3.6792,3.6847,3.6626,3.6681,1629000.0
2008-01-28 13:40:00,6.64,6.66,6.64,6.64,670400.0,3.6681,3.6792,3.6681,3.6681,670400.0
2008-01-28 13:50:00,6.64,6.67,6.64,6.66,477300.0,3.6681,3.6847,3.6681,3.6792,477300.0
2008-01-28 14:00:00,6.66,6.67,6.65,6.66,886600.0,3.6792,3.6847,3.6736,3.6792,886600.0
2008-01-28 14:10:00,6.66,6.67,6.65,6.66,419300.0,3.6792,3.6847,3.6736,3.6792,419300.0
2008-01-28 14:20:00,6.67,6.69,6.66,6.68,566800.0,3.6847,3.6957,3.6792,3.6902,566800.0
2008-01-28 14:30:00,6.68,6.68,6.64,6.66,1357000.0,3.6902,3.6902,3.6681,3.6792,1357000.0
2008-01-28 14:40:00,6.66,6.67,6.65,6.66,1108100.0,3.6792,3.6847,3.6736,3.6792,1108100.0
2008-01-28 14:50:00,6.65,6.66,6.6,6.62,1375900.0,3.6736,3.6792,3.646,3.6571,1375900.0
2008-01-28 15:00:00,6.63,6.65,6.6,6.64,1165000.0,3.6626,3.6736,3.646,3.6681,1165000.0
2008-01-28 15:10:00,6.63,6.64,6.6,6.62,1584400.0,3.6626,3.6681,3.646,3.6571,1584400.0
2008-01-28 15:20:00,6.62,6.63,6.59,6.6,1615300.0,3.6571,3.6626,3.6405,3.646,1615300.0
2008-01-28 15:30:00,6.6,6.67,6.6,6.67,944000.0,3.646,3.6847,3.646,3.6847,944000.0
2008-01-28 15:40:00,6.67,6.71,6.65,6.66,2075100.0,3.6847,3.7068,3.6736,3.6792,2075100.0
2008-01-28 15:50:00,6.67,6.67,6.65,6.66,1477300.0,3.6847,3.6847,3.6736,3.6792,1477300.0
2008-01-29 09:30:00,6.8,6.8,6.68,6.69,1246200.0,3.7565,3.7565,3.6902,3.6957,1246200.0
2008-01-29 09:40:00,6.69,6.69,6.6,6.66,1342700.0,3.6957,3.6957,3.646,3.6792,1342700.0
2008-01-29 09:50:00,6.66,6.67,6.56,6.62,1601200.0,3.6792,3.6847,3.6239,3.6571,1601200.0
2008-01-29 10:00:00,6.62,6.69,6.56,6.68,2069100.0,3.6571,3.6957,3.6239,3.6902,2069100.0
2008-01-29 10:10:00,6.69,6.73,6.68,6.7,1396400.0,3.6957,3.7178,3.6902,3.7013,1396400.0
2008-01-29 10:20:00,6.7,6.71,6.68,6.69,994700.0,3.7013,3.7068,3.6902,3.6957,994700.0
2008-01-29 10:30:00,6.69,6.71,6.68,6.7,857600.0,3.6957,3.7068,3.6902,3.7013,857600.0
2008-01-29 10:40:00,6.7,6.71,6.66,6.67,664200.0,3.7013,3.7068,3.6792,3.6847,664200.0
2008-01-29 10:50:00,6.66,6.67,6.64,6.66,432300.0,3.6792,3.6847,3.6681,3.6792,432300.0
2008-01-29 11:00:00,6.66,6.69,6.66,6.68,394300.0,3.6792,3.6957,3.6792,3.6902,394300.0
2008-01-29 11:10:00,6.69,6.7,6.66,6.67,606100.0,3.6957,3.7013,3.6792,3.6847,606100.0
2008-01-29 11:20:00,6.68,6.7,6.63,6.66,1593600.0,3.6902,3.7013,3.6626,3.6792,1593600.0
2008-01-29 11:30:00,6.66,6.69,6.66,6.68,532100.0,3.6792,3.6957,3.6792,3.6902,532100.0
2008-01-29 11:40:00,6.68,6.69,6.65,6.66,974700.0,3.6902,3.6957,3.6736,3.6792,974700.0
2008-01-29 11:50:00,6.66,6.67,6.66,6.66,291100.0,3.6792,3.6847,3.6792,3.6792,291100.0
2008-01-29 12:00:00,6.67,6.67,6.63,6.64,836200.0,3.6847,3.6847,3.6626,3.6681,836200.0
2008-01-29 12:10:00,6.64,6.65,6.64,6.64,476800.0,3.6681,3.6736,3.6681,3.6681,476800.0
2008-01-29 12:20:00,6.64,6.66,6.63,6.63,1204700.0,3.6681,3.6792,3.6626,3.6626,1204700.0
2008-01-29 12:30:00,6.64,6.66,6.63,6.64,640500.0,3.6681,3.6792,3.6626,3.6681,640500.0
2008-01-29 12:40:00,6.64,6.66,6.64,6.65,528800.0,3.6681,3.6792,3.6681,3.6736,528800.0
2008-01-29 12:50:00,6.66,6.66,6.64,6.65,621000.0,3.6792,3.6792,3.6681,3.6736,621000.0
2008-01-29 13:00:00,6.65,6.66,6.63,6.64,679200.0,3.6736,3.6792,3.6626,3.6681,679200.0
2008-01-29 13:10:00,6.64,6.66,6.64,6.65,327800.0,3.6681,3.6792,3.6681,3.6736,327800.0
2008-01-29 13:20:00,6.66,6.67,6.65,6.66,402900.0,3.6792,3.6847,3.6736,3.6792,402900.0
2008-01-29 13:30:00,6.66,6.66,6.64,6.65,640300.0,3.6792,3.6792,3.6681,3.6736,640300.0
2008-01-29 13:40:00,6.64,6.67,6.64,6.65,589300.0,3.6681,3.6847,3.6681,3.6736,589300.0
2008-01-29 13:50:00,6.65,6.66,6.63,6.63,1776300.0,3.6736,3.6792,3.6626,3.6626,1776300.0
2008-01-29 14:00:00,6.64,6.66,6.63,6.65,2391900.0,3.6681,3.6792,3.6626,3.6736,2391900.0
2008-01-29 14:10:00,6.65,6.66,6.64,6.66,792900.0,3.6736,3.6792,3.6681,3.6792,792900.0
2008-01-29 14:20:00,6.65,6.66,6.65,6.66,481900.0,3.6736,3.6792,3.6736,3.6792,481900.0
2008-01-29 14:30:00,6.66,6.66,6.65,6.65,221900.0,3.6792,3.6792,3.6736,3.6736,221900.0
2008-01-29 14:40:00,6.66,6.7,6.64,6.68,1230400.0,3.6792,3.7013,3.6681,3.6902,1230400.0
2008-01-29 14:50:00,6.67,6.71,6.67,6.7,813200.0,3.6847,3.7068,3.6847,3.7013,813200.0
2008-01-29 15:00:00,6.7,6.74,6.69,6.73,1070000.0,3.7013,3.7234,3.6957,3.7178,1070000.0
2008-01-29 15:10:00,6.72,6.73,6.7,6.71,718500.0,3.7123,3.7178,3.7013,3.7068,718500.0
2008-01-29 15:20:00,6.71,6.75,6.71,6.72,1014200.0,3.7068,3.7289,3.7068,3.7123,1014200.0
2008-01-29 15:30:00,6.72,6.73,6.7,6.71,764900.0,3.7123,3.7178,3.7013,3.7068,764900.0
2008-01-29 15:40:00,6.72,6.72,6.68,6.69,1792100.0,3.7123,3.7123,3.6902,3.6957,1792100.0
2008-01-29 15:50:00,6.69,6.71,6.67,6.7,1861400.0,3.6957,3.7068,3.6847,3.7013,1861400.0
2008-01-30 09:30:00,6.67,6.69,6.64,6.65,846000.0,3.6847,3.6957,3.6681,3.6736,846000.0
2008-01-30 09:40:00,6.66,6.66,6.63,6.65,311200.0,3.6792,3.6792,3.6626,3.6736,311200.0
2008-01-30 09:50:00,6.65,6.67,6.64,6.66,293700.0,3.6736,3.6847,3.6681,3.6792,293700.0
2008-01-30 10:00:00,6.66,6.74,6.65,6.72,641900.0,3.6792,3.7234,3.6736,3.7123,641900.0
2008-01-30 10:10:00,6.73,6.73,6.69,6.72,456500.0,3.7178,3.7178,3.6957,3.7123,456500.0
2008-01-30 10:20:00,6.71,6.73,6.71,6.73,380100.0,3.7068,3.7178,3.7068,3.7178,380100.0
2008-01-30 10:30:00,6.73,6.74,6.71,6.73,504800.0,3.7178,3.7234,3.7068,3.7178,504800.0
2008-01-30 10:40:00,6.74,6.75,6.73,6.74,363900.0,3.7234,3.7289,3.7178,3.7234,363900.0
2008-01-30 10:50:00,6.73,6.76,6.73,6.75,672200.0,3.7178,3.7344,3.7178,3.7289,672200.0
2008-01-30 11:00:00,6.75,6.76,6.73,6.74,310200.0,3.7289,3.7344,3.7178,3.7234,310200.0
2008-01-30 11:10:00,6.73,6.75,6.73,6.75,228900.0,3.7178,3.7289,3.7178,3.7289,228900.0
2008-01-30 11:20:00,6.74,6.75,6.71,6.73,547900.0,3.7234,3.7289,3.7068,3.7178,547900.0
2008-01-30 11:30:00,6.73,6.74,6.72,6.72,376400.0,3.7178,3.7234,3.7123,3.7123,376400.0
2008-01-30 11:40:00,6.72,6.73,6.72,6.73,201900.0,3.7123,3.7178,3.7123,3.7178,201900.0
2008-01-30 11:50:00,6.73,6.74,6.71,6.72,524300.0,3.7178,3.7234,3.7068,3.7123,524300.0
2008-01-30 12:00:00,6.72,6.73,6.71,6.72,315800.0,3.7123,3.7178,3.7068,3.7123,315800.0
2008-01-30 12:10:00,6.72,6.73,6.71,6.71,263500.0,3.7123,3.7178,3.7068,3.7068,263500.0
2008-01-30 12:20:00,6.71,6.72,6.71,6.72,375200.0,3.7068,3.7123,3.7068,3.7123,375200.0
2008-01-30 12:30:00,6.72,6.74,6.71,6.74,1781200.0,3.7123,3.7234,3.7068,3.7234,1781200.0
2008-01-30 12:40:00,6.73,6.74,6.72,6.73,409200.0,3.7178,3.7234,3.7123,3.7178,409200.0
2008-01-30 12:50:00,6.74,6.74,6.72,6.73,948900.0,3.7234,3.7234,3.7123,3.7178,948900.0
2008-01-30 13:00:00,6.74,6.75,6.73,6.75,183100.0,3.7234,3.7289,3.7178,3.7289,183100.0
2008-01-30 13:10:00,6.74,6.79,6.74,6.78,1116300.0,3.7234,3.751,3.7234,3.7455,1116300.0
2008-01-30 13:20:00,6.79,6.79,6.77,6.77,396000.0,3.751,3.751,3.7399,3.7399,396000.0
2008-01-30 13:30:00,6.78,6.78,6.77,6.78,342700.0,3.7455,3.7455,3.7399,3.7455,342700.0
2008-01-30 13:40:00,6.77,6.79,6.77,6.78,695800.0,3.7399,3.751,3.7399,3.7455,695800.0
2008-01-30 13:50:00,6.77,6.78,6.76,6.77,578900.0,3.7399,3.7455,3.7344,3.7399,578900.0
2008-01-30 14:00:00,6.77,6.78,6.77,6.77,378800.0,3.7399,3.7455,3.7399,3.7399,378800.0
2008-01-30 14:10:00,6.77,6.86,6.76,6.84,1188000.0,3.7399,3.7896,3.7344,3.7786,1188000.0
2008-01-30 14:20:00,6.84,6.93,6.82,6.9,1946800.0,3.7786,3.8283,3.7676,3.8117,1946800.0
2008-01-30 14:30:00,6.9,6.92,6.8,6.8,3002100.0,3.8117,3.8228,3.7565,3.7565,3002100.0
2008-01-30 14:40:00,6.81,6.83,6.8,6.81,1161000.0,3.762,3.7731,3.7565,3.762,1161000.0
2008-01-30 14:50:00,6.81,6.92,6.8,6.91,1556700.0,3.762,3.8228,3.7565,3.8173,1556700.0
2008-01-30 15:00:00,6.92,6.94,6.9,6.9,1495100.0,3.8228,3.8338,3.8117,3.8117,1495100.0
2008-01-30 15:10:00,6.9,6.91,6.82,6.87,1567000.0,3.8117,3.8173,3.7676,3.7952,1567000.0
2008-01-30 15:20:00,6.87,6.89,6.81,6.83,1720600.0,3.7952,3.8062,3.762,3.7731,1720600.0
2008-01-30 15:30:00,6.83,6.84,6.77,6.78,1896800.0,3.7731,3.7786,3.7399,3.7455,1896800.0
2008-01-30 15:40:00,6.79,6.82,6.76,6.82,2486200.0,3.751,3.7676,3.7344,3.7676,2486200.0
2008-01-30 15:50:00,6.83,6.83,6.74,6.76,2608100.0,3.7731,3.7731,3.7234,3.7344,2608100.0
2008-01-31 09:30:00,6.68,6.68,6.61,6.63,1658800.0,3.6902,3.6902,3.6515,3.6626,1658800.0
2008-01-31 09:40:00,6.63,6.66,6.63,6.65,1031900.0,3.6626,3.6792,3.6626,3.6736,1031900.0
2008-01-31 09:50:00,6.64,6.67,6.63,6.66,1268200.0,3.6681,3.6847,3.6626,3.6792,1268200.0
2008-01-31 10:00:00,6.67,6.69,6.64,6.69,930400.0,3.6847,3.6957,3.6681,3.6957,930400.0
2008-01-31 10:10:00,6.69,6.7,6.67,6.7,1073300.0,3.6957,3.7013,3.6847,3.7013,1073300.0
2008-01-31 10:20:00,6.69,6.74,6.67,6.74,531300.0,3.6957,3.7234,3.6847,3.7234,531300.0
2008-01-31 10:30:00,6.74,6.75,6.7,6.71,781000.0,3.7234,3.7289,3.7013,3.7068,781000.0
2008-01-31 10:40:00,6.71,6.72,6.7,6.71,282900.0,3.7068,3.7123,3.7013,3.7068,282900.0
2008-01-31 10:50:00,6.71,6.74,6.68,6.72,796500.0,3.7068,3.7234,3.6902,3.7123,796500.0
2008-01-31 11:00:00,6.73,6.74,6.71,6.72,531500.0,3.7178,3.7234,3.7068,3.7123,531500.0
2008-01-31 11:10:00,6.72,6.72,6.66,6.66,1931900.0,3.7123,3.7123,3.6792,3.6792,1931900.0
2008-01-31 11:20:00,6.66,6.69,6.65,6.67,2504800.0,3.6792,3.6957,3.6736,3.6847,2504800.0
2008-01-31 11:30:00,6.67,6.67,6.63,6.64,1277000.0,3.6847,3.6847,3.6626,3.6681,1277000.0
2008-01-31 11:40:00,6.64,6.68,6.63,6.67,1455800.0,3.6681,3.6902,3.6626,3.6847,1455800.0
2008-01-31 11:50:00,6.67,6.7,6.64,6.65,1349700.0,3.6847,3.7013,3.6681,3.6736,1349700.0
2008-01-31 12:00:00,6.65,6.66,6.6,6.61,846100.0,3.6736,3.6792,3.646,3.6515,846100.0
2008-01-31 12:10:00,6.61,6.62,6.6,6.61,672300.0,3.6515,3.6571,3.646,3.6515,672300.0
2008-01-31 12:20:00,6.61,6.63,6.6,6.62,499100.0,3.6515,3.6626,3.646,3.6571,499100.0
2008-01-31 12:30:00,6.62,6.63,6.61,6.63,299200.0,3.6571,3.6626,3.6515,3.6626,299200.0
2008-01-31 12:40:00,6.63,6.64,6.62,6.64,133600.0,3.6626,3.6681,3.6571,3.6681,133600.0
2008-01-31 12:50:00,6.63,6.64,6.61,6.62,368200.0,3.6626,3.6681,3.6515,3.6571,368200.0
2008-01-31 13:00:00,6.61,6.63,6.61,6.62,325800.0,3.6515,3.6626,3.6515,3.6571,325800.0
2008-01-31 13:10:00,6.62,6.63,6.61,6.62,530000.0,3.6571,3.6626,3.6515,3.6571,530000.0
2008-01-31 13:20:00,6.62,6.63,6.58,6.62,1356500.0,3.6571,3.6626,3.635,3.6571,1356500.0
2008-01-31 13:30:00,6.62,6.62,6.6,6.61,639700.0,3.6571,3.6571,3.646,3.6515,639700.0
2008-01-31 13:40:00,6.61,6.65,6.61,6.64,786300.0,3.6515,3.6736,3.6515,3.6681,786300.0
2008-01-31 13:50:00,6.65,6.66,6.61,6.61,799700.0,3.6736,3.6792,3.6515,3.6515,799700.0
2008-01-31 14:00:00,6.62,6.63,6.61,6.62,515500.0,3.6571,3.6626,3.6515,3.6571,515500.0
2008-01-31 14:10:00,6.63,6.67,6.62,6.67,997300.0,3.6626,3.6847,3.6571,3.6847,997300.0
2008-01-31 14:20:00,6.67,6.67,6.64,6.65,1088600.0,3.6847,3.6847,3.6681,3.6736,1088600.0
2008-01-31 14:30:00,6.66,6.67,6.61,6.63,1498900.0,3.6792,3.6847,3.6515,3.6626,1498900.0
2008-01-31 14:40:00,6.62,6.66,6.61,6.65,1085900.0,3.6571,3.6792,3.6515,3.6736,1085900.0
2008-01-31 14:50:00,6.66,6.66,6.62,6.65,897900.0,3.6792,3.6792,3.6571,3.6736,897900.0
2008-01-31 15:00:00,6.65,6.66,6.63,6.64,1349300.0,3.6736,3.6792,3.6626,3.6681,1349300.0
2008-01-31 15:10:00,6.64,6.66,6.63,6.65,1130000.0,3.6681,3.6792,3.6626,3.6736,1130000.0
2008-01-31 15:20:00,6.65,6.67,6.64,6.66,1273800.0,3.6736,3.6847,3.6681,3.6792,1273800.0
2008-01-31 15:30:00,6.67,6.69,6.65,6.67,2078700.0,3.6847,3.6957,3.6736,3.6847,2078700.0
2008-01-31 15:40:00,6.67,6.68,6.66,6.68,1485000.0,3.6847,3.6902,3.6792,3.6902,1485000.0
2008-01-31 15:50:00,6.68,6.68,6.59,6.63,4730700.0,3.6902,3.6902,3.6405,3.6626,4730700.0
2008-02-01 09:30:00,6.69,6.69,6.6,6.65,841800.0,3.6957,3.6957,3.646,3.6736,841800.0
2008-02-01 09:40:00,6.66,6.72,6.65,6.71,749500.0,3.6792,3.7123,3.6736,3.7068,749500.0
2008-02-01 09:50:00,6.71,6.73,6.68,6.71,897400.0,3.7068,3.7178,3.6902,3.7068,897400.0
2008-02-01 10:00:00,6.72,6.79,6.71,6.76,1233900.0,3.7123,3.751,3.7068,3.7344,1233900.0
2008-02-01 10:10:00,6.77,6.78,6.75,6.76,853400.0,3.7399,3.7455,3.7289,3.7344,853400.0
2008-02-01 10:20:00,6.76,6.77,6.73,6.75,987300.0,3.7344,3.7399,3.7178,3.7289,987300.0
2008-02-01 10:30:00,6.74,6.75,6.73,6.73,620700.0,3.7234,3.7289,3.7178,3.7178,620700.0
2008-02-01 10:40:00,6.73,6.74,6.69,6.69,754200.0,3.7178,3.7234,3.6957,3.6957,754200.0
2008-02-01 10:50:00,6.7,6.7,6.67,6.67,444700.0,3.7013,3.7013,3.6847,3.6847,444700.0
2008-02-01 11:00:00,6.68,6.68,6.67,6.67,1501300.0,3.6902,3.6902,3.6847,3.6847,1501300.0
2008-02-01 11:10:00,6.68,6.68,6.64,6.64,2242000.0,3.6902,3.6902,3.6681,3.6681,2242000.0
2008-02-01 11:20:00,6.65,6.68,6.64,6.68,642000.0,3.6736,3.6902,3.6681,3.6902,642000.0
2008-02-01 11:30:00,6.67,6.69,6.67,6.69,436500.0,3.6847,3.6957,3.6847,3.6957,436500.0
2008-02-01 11:40:00,6.69,6.71,6.67,6.71,762800.0,3.6957,3.7068,3.6847,3.7068,762800.0
2008-02-01 11:50:00,6.71,6.73,6.69,6.73,913400.0,3.7068,3.7178,3.6957,3.7178,913400.0
2008-02-01 12:00:00,6.72,6.76,6.71,6.75,1527300.0,3.7123,3.7344,3.7068,3.7289,1527300.0
2008-02-01 12:10:00,6.75,6.76,6.74,6.75,943000.0,3.7289,3.7344,3.7234,3.7289,943000.0
2008-02-01 12:20:00,6.75,6.77,6.74,6.76,1062100.0,3.7289,3.7399,3.7234,3.7344,1062100.0
2008-02-01 12:30:00,6.75,6.76,6.74,6.74,729600.0,3.7289,3.7344,3.7234,3.7234,729600.0
2008-02-01 12:40:00,6.75,6.77,6.74,6.77,602600.0,3.7289,3.7399,3.7234,3.7399,602600.0
2008-02-01 12:50:00,6.77,6.77,6.76,6.76,235600.0,3.7399,3.7399,3.7344,3.7344,235600.0
2008-02-01 13:00:00,6.77,6.8,6.76,6.8,549200.0,3.7399,3.7565,3.7344,3.7565,549200.0
2008-02-01 13:10:00,6.8,6.81,6.79,6.8,542500.0,3.7565,3.762,3.751,3.7565,542500.0
2008-02-01 13:20:00,6.81,6.83,6.79,6.82,1309900.0,3.762,3.7731,3.751,3.7676,1309900.0
2008-02-01 13:30:00,6.82,6.83,6.8,6.8,438800.0,3.7676,3.7731,3.7565,3.7565,438800.0
2008-02-01 13:40:00,6.8,6.84,6.8,6.83,675800.0,3.7565,3.7786,3.7565,3.7731,675800.0
2008-02-01 13:50:00,6.84,6.86,6.82,6.83,1195400.0,3.7786,3.7896,3.7676,3.7731,1195400.0
2008-02-01 14:00:00,6.84,6.84,6.82,6.84,567400.0,3.7786,3.7786,3.7676,3.7786,567400.0
2008-02-01 14:10:00,6.84,6.86,6.83,6.85,586900.0,3.7786,3.7896,3.7731,3.7841,586900.0
2008-02-01 14:20:00,6.86,6.87,6.84,6.85,832700.0,3.7896,3.7952,3.7786,3.7841,832700.0
2008-02-01 14:30:00,6.84,6.89,6.84,6.87,1003700.0,3.7786,3.8062,3.7786,3.7952,1003700.0
2008-02-01 14:40:00,6.87,6.89,6.87,6.87,522200.0,3.7952,3.8062,3.7952,3.7952,522200.0
2008-02-01 14:50:00,6.87,6.89,6.87,6.89,1548300.0,3.7952,3.8062,3.7952,3.8062,1548300.0
2008-02-01 15:00:00,6.89,6.9,6.88,6.9,656100.0,3.8062,3.8117,3.8007,3.8117,656100.0
2008-02-01 15:10:00,6.9,6.9,6.86,6.86,906600.0,3.8117,3.8117,3.7896,3.7896,906600.0
2008-02-01 15:20:00,6.86,6.87,6.84,6.85,1129500.0,3.7896,3.7952,3.7786,3.7841,1129500.0
2008-02-01 15:30:00,6.85,6.86,6.83,6.83,844400.0,3.7841,3.7896,3.7731,3.7731,844400.0
2008-02-01 15:40:00,6.84,6.87,6.83,6.85,1933900.0,3.7786,3.7952,3.7731,3.7841,1933900.0
2008-02-01 15:50:00,6.85,6.86,6.83,6.83,2077800.0,3.7841,3.7896,3.7731,3.7731,2077800.0
2008-02-04 09:30:00,6.85,6.85,6.76,6.78,2104400.0,3.7841,3.7841,3.7344,3.7455,2104400.0
2008-02-04 09:40:00,6.78,6.88,6.77,6.87,1025100.0,3.7455,3.8007,3.7399,3.7952,1025100.0
2008-02-04 09:50:00,6.88,6.9,6.85,6.9,2060900.0,3.8007,3.8117,3.7841,3.8117,2060900.0
2008-02-04 10:00:00,6.9,6.93,6.88,6.9,1079500.0,3.8117,3.8283,3.8007,3.8117,1079500.0
2008-02-04 10:10:00,6.9,6.91,6.89,6.89,414100.0,3.8117,3.8173,3.8062,3.8062,414100.0
2008-02-04 10:20:00,6.89,6.9,6.84,6.84,546400.0,3.8062,3.8117,3.7786,3.7786,546400.0
2008-02-04 10:30:00,6.84,6.86,6.82,6.82,637800.0,3.7786,3.7896,3.7676,3.7676,637800.0
2008-02-04 10:40:00,6.83,6.86,6.81,6.84,901200.0,3.7731,3.7896,3.762,3.7786,901200.0
2008-02-04 10:50:00,6.83,6.85,6.82,6.85,530300.0,3.7731,3.7841,3.7676,3.7841,530300.0
2008-02-04 11:00:00,6.85,6.88,6.84,6.85,2251200.0,3.7841,3.8007,3.7786,3.7841,2251200.0
2008-02-04 11:10:00,6.86,6.88,6.85,6.87,2704600.0,3.7896,3.8007,3.7841,3.7952,2704600.0
2008-02-04 11:20:00,6.87,6.87,6.85,6.87,806000.0,3.7952,3.7952,3.7841,3.7952,806000.0
2008-02-04 11:30:00,6.86,6.87,6.86,6.86,172300.0,3.7896,3.7952,3.7896,3.7896,172300.0
2008-02-04 11:40:00,6.86,6.87,6.82,6.84,1030600.0,3.7896,3.7952,3.7676,3.7786,1030600.0
2008-02-04 11:50:00,6.84,6.87,6.82,6.83,592100.0,3.7786,3.7952,3.7676,3.7731,592100.0
2008-02-04 12:00:00,6.83,6.85,6.82,6.82,534300.0,3.7731,3.7841,3.7676,3.7676,534300.0
2008-02-04 12:10:00,6.82,6.84,6.8,6.82,926200.0,3.7676,3.7786,3.7565,3.7676,926200.0
2008-02-04 12:20:00,6.82,6.84,6.8,6.8,888000.0,3.7676,3.7786,3.7565,3.7565,888000.0
2008-02-04 12:30:00,6.8,6.83,6.8,6.82,743600.0,3.7565,3.7731,3.7565,3.7676,743600.0
2008-02-04 12:40:00,6.81,6.83,6.8,6.83,543700.0,3.762,3.7731,3.7565,3.7731,543700.0
2008-02-04 12:50:00,6.82,6.83,6.8,6.8,538900.0,3.7676,3.7731,3.7565,3.7565,538900.0
2008-02-04 13:00:00,6.81,6.81,6.77,6.78,499500.0,3.762,3.762,3.7399,3.7455,499500.0
2008-02-04 13:10:00,6.78,6.78,6.75,6.77,730400.0,3.7455,3.7455,3.7289,3.7399,730400.0
2008-02-04 13:20:00,6.77,6.77,6.75,6.76,490200.0,3.7399,3.7399,3.7289,3.7344,490200.0
2008-02-04 13:30:00,6.75,6.76,6.75,6.76,264100.0,3.7289,3.7344,3.7289,3.7344,264100.0
2008-02-04 13:40:00,6.76,6.78,6.75,6.77,908100.0,3.7344,3.7455,3.7289,3.7399,908100.0
2008-02-04 13:50:00,6.77,6.78,6.76,6.77,624800.0,3.7399,3.7455,3.7344,3.7399,624800.0
2008-02-04 14:00:00,6.77,6.8,6.76,6.77,809600.0,3.7399,3.7565,3.7344,3.7399,809600.0
2008-02-04 14:10:00,6.77,6.77,6.75,6.75,263100.0,3.7399,3.7399,3.7289,3.7289,263100.0
2008-02-04 14:20:00,6.75,6.76,6.73,6.74,626700.0,3.7289,3.7344,3.7178,3.7234,626700.0
2008-02-04 14:30:00,6.74,6.74,6.68,6.68,1105100.0,3.7234,3.7234,3.6902,3.6902,1105100.0
2008-02-04 14:40:00,6.68,6.7,6.67,6.69,1242600.0,3.6902,3.7013,3.6847,3.6957,1242600.0
2008-02-04 14:50:00,6.69,6.69,6.65,6.67,737900.0,3.6957,3.6957,3.6736,3.6847,737900.0
2008-02-04 15:00:00,6.68,6.69,6.66,6.68,848300.0,3.6902,3.6957,3.6792,3.6902,848300.0
2008-02-04 15:10:00,6.68,6.69,6.67,6.67,913200.0,3.6902,3.6957,3.6847,3.6847,913200.0
2008-02-04 15:20:00,6.67,6.68,6.66,6.68,840300.0,3.6847,3.6902,3.6792,3.6902,840300.0
2008-02-04 15:30:00,6.68,6.69,6.67,6.68,822600.0,3.6902,3.6957,3.6847,3.6902,822600.0
2008-02-04 15:40:00,6.68,6.69,6.67,6.69,1223400.0,3.6902,3.6957,3.6847,3.6957,1223400.0
2008-02-04 15:50:00,6.69,6.69,6.66,6.68,2078900.0,3.6957,3.6957,3.6792,3.6902,2078900.0
2008-02-05 09:30:00,6.61,6.62,6.52,6.53,1358600.0,3.6515,3.6571,3.6018,3.6073,1358600.0
2008-02-05 09:40:00,6.53,6.53,6.35,6.36,3941400.0,3.6073,3.6073,3.5079,3.5134,3941400.0
2008-02-05 09:50:00,6.36,6.46,6.36,6.46,2004200.0,3.5134,3.5687,3.5134,3.5687,2004200.0
2008-02-05 10:00:00,6.45,6.51,6.44,6.51,2121300.0,3.5632,3.5963,3.5576,3.5963,2121300.0
2008-02-05 10:10:00,6.5,6.52,6.48,6.52,1192500.0,3.5908,3.6018,3.5797,3.6018,1192500.0
2008-02-05 10:20:00,6.52,6.55,6.51,6.55,1283400.0,3.6018,3.6184,3.5963,3.6184,1283400.0
2008-02-05 10:30:00,6.55,6.57,6.52,6.55,920100.0,3.6184,3.6294,3.6018,3.6184,920100.0
2008-02-05 10:40:00,6.56,6.56,6.5,6.5,532200.0,3.6239,3.6239,3.5908,3.5908,532200.0
2008-02-05 10:50:00,6.51,6.51,6.46,6.49,774700.0,3.5963,3.5963,3.5687,3.5853,774700.0
2008-02-05 11:00:00,6.49,6.49,6.43,6.45,901200.0,3.5853,3.5853,3.5521,3.5632,901200.0
2008-02-05 11:10:00,6.45,6.46,6.42,6.43,793200.0,3.5632,3.5687,3.5466,3.5521,793200.0
2008-02-05 11:20:00,6.42,6.48,6.42,6.47,789900.0,3.5466,3.5797,3.5466,3.5742,789900.0
2008-02-05 11:30:00,6.47,6.5,6.46,6.5,562800.0,3.5742,3.5908,3.5687,3.5908,562800.0
2008-02-05 11:40:00,6.49,6.53,6.49,6.53,320900.0,3.5853,3.6073,3.5853,3.6073,320900.0
2008-02-05 11:50:00,6.52,6.55,6.52,6.54,1190200.0,3.6018,3.6184,3.6018,3.6129,1190200.0
2008-02-05 12:00:00,6.53,6.56,6.52,6.55,780000.0,3.6073,3.6239,3.6018,3.6184,780000.0
2008-02-05 12:10:00,6.55,6.56,6.52,6.54,731000.0,3.6184,3.6239,3.6018,3.6129,731000.0
2008-02-05 12:20:00,6.55,6.55,6.52,6.52,504200.0,3.6184,3.6184,3.6018,3.6018,504200.0
2008-02-05 12:30:00,6.52,6.53,6.48,6.49,480800.0,3.6018,3.6073,3.5797,3.5853,480800.0
2008-02-05 12:40:00,6.49,6.53,6.48,6.52,571000.0,3.5853,3.6073,3.5797,3.6018,571000.0
2008-02-05 12:50:00,6.53,6.54,6.52,6.53,323900.0,3.6073,3.6129,3.6018,3.6073,323900.0
2008-02-05 13:00:00,6.53,6.55,6.49,6.49,433900.0,3.6073,3.6184,3.5853,3.5853,433900.0
2008-02-05 13:10:00,6.49,6.5,6.47,6.49,409500.0,3.5853,3.5908,3.5742,3.5853,409500.0
2008-02-05 13:20:00,6.49,6.5,6.48,6.49,154600.0,3.5853,3.5908,3.5797,3.5853,154600.0
2008-02-05 13:30:00,6.48,6.49,6.47,6.49,309800.0,3.5797,3.5853,3.5742,3.5853,309800.0
2008-02-05 13:40:00,6.48,6.49,6.48,6.48,239300.0,3.5797,3.5853,3.5797,3.5797,239300.0
2008-02-05 13:50:00,6.49,6.49,6.47,6.47,314000.0,3.5853,3.5853,3.5742,3.5742,314000.0
2008-02-05 14:00:00,6.47,6.49,6.45,6.48,521600.0,3.5742,3.5853,3.5632,3.5797,521600.0
2008-02-05 14:10:00,6.49,6.49,6.48,6.49,165000.0,3.5853,3.5853,3.5797,3.5853,165000.0
2008-02-05 14:20:00,6.49,6.53,6.47,6.51,820400.0,3.5853,3.6073,3.5742,3.5963,820400.0
2008-02-05 14:30:00,6.51,6.52,6.51,6.51,1016800.0,3.5963,3.6018,3.5963,3.5963,1016800.0
2008-02-05 14:40:00,6.51,6.52,6.48,6.49,651300.0,3.5963,3.6018,3.5797,3.5853,651300.0
2008-02-05 14:50:00,6.48,6.49,6.46,6.46,393500.0,3.5797,3.5853,3.5687,3.5687,393500.0
2008-02-05 15:00:00,6.46,6.46,6.42,6.42,413600.0,3.5687,3.5687,3.5466,3.5466,413600.0
2008-02-05 15:10:00,6.42,6.44,6.42,6.44,782200.0,3.5466,3.5576,3.5466,3.5576,782200.0
2008-02-05 15:20:00,6.44,6.45,6.41,6.44,1205400.0,3.5576,3.5632,3.5411,3.5576,1205400.0
2008-02-05 15:30:00,6.43,6.46,6.43,6.45,1158900.0,3.5521,3.5687,3.5521,3.5632,1158900.0
2008-02-05 15:40:00,6.44,6.45,6.4,6.42,1578100.0,3.5576,3.5632,3.5355,3.5466,1578100.0
2008-02-05 15:50:00,6.43,6.48,6.42,6.44,2399100.0,3.5521,3.5797,3.5466,3.5576,2399100.0
2008-02-06 09:30:00,6.4,6.4,6.28,6.33,2040500.0,3.5355,3.5355,3.4692,3.4969,2040500.0
2008-02-06 09:40:00,6.34,6.34,6.25,6.3,1836200.0,3.5024,3.5024,3.4527,3.4803,1836200.0
2008-02-06 09:50:00,6.31,6.35,6.29,6.31,1365200.0,3.4858,3.5079,3.4748,3.4858,1365200.0
2008-02-06 10:00:00,6.31,6.35,6.3,6.34,1077400.0,3.4858,3.5079,3.4803,3.5024,1077400.0
2008-02-06 10:10:00,6.33,6.35,6.33,6.34,1060400.0,3.4969,3.5079,3.4969,3.5024,1060400.0
2008-02-06 10:20:00,6.34,6.35,6.32,6.32,1138000.0,3.5024,3.5079,3.4913,3.4913,1138000.0
2008-02-06 10:30:00,6.33,6.38,6.32,6.38,1025900.0,3.4969,3.5245,3.4913,3.5245,1025900.0
2008-02-06 10:40:00,6.37,6.4,6.33,6.37,702200.0,3.519,3.5355,3.4969,3.519,702200.0
2008-02-06 10:50:00,6.36,6.37,6.33,6.34,1002900.0,3.5134,3.519,3.4969,3.5024,1002900.0
2008-02-06 11:00:00,6.34,6.39,6.33,6.38,1527100.0,3.5024,3.53,3.4969,3.5245,1527100.0
2008-02-06 11:10:00,6.37,6.39,6.37,6.38,707400.0,3.519,3.53,3.519,3.5245,707400.0
2008-02-06 11:20:00,6.39,6.41,6.38,6.39,1084200.0,3.53,3.5411,3.5245,3.53,1084200.0
2008-02-06 11:30:00,6.39,6.4,6.37,6.39,1053900.0,3.53,3.5355,3.519,3.53,1053900.0
2008-02-06 11:40:00,6.38,6.4,6.37,6.4,630300.0,3.5245,3.5355,3.519,3.5355,630300.0
2008-02-06 11:50:00,6.39,6.4,6.38,6.38,288000.0,3.53,3.5355,3.5245,3.5245,288000.0
2008-02-06 12:00:00,6.39,6.39,6.38,6.38,644600.0,3.53,3.53,3.5245,3.5245,644600.0
2008-02-06 12:10:00,6.38,6.39,6.37,6.37,522500.0,3.5245,3.53,3.519,3.519,522500.0
2008-02-06 12:20:00,6.37,6.38,6.35,6.36,502400.0,3.519,3.5245,3.5079,3.5134,502400.0
2008-02-06 12:30:00,6.36,6.38,6.35,6.38,585600.0,3.5134,3.5245,3.5079,3.5245,585600.0
2008-02-06 12:40:00,6.38,6.38,6.35,6.35,355100.0,3.5245,3.5245,3.5079,3.5079,355100.0
2008-02-06 12:50:00,6.36,6.36,6.34,6.34,338200.0,3.5134,3.5134,3.5024,3.5024,338200.0
2008-02-06 13:00:00,6.34,6.38,6.33,6.38,716700.0,3.5024,3.5245,3.4969,3.5245,716700.0
2008-02-06 13:10:00,6.37,6.39,6.37,6.38,672900.0,3.519,3.53,3.519,3.5245,672900.0
2008-02-06 13:20:00,6.38,6.4,6.37,6.4,690100.0,3.5245,3.5355,3.519,3.5355,690100.0
2008-02-06 13:30:00,6.4,6.41,6.38,6.39,1528500.0,3.5355,3.5411,3.5245,3.53,1528500.0
2008-02-06 13:40:00,6.39,6.4,6.37,6.4,585200.0,3.53,3.5355,3.519,3.5355,585200.0
2008-02-06 13:50:00,6.39,6.4,6.37,6.37,747600.0,3.53,3.5355,3.519,3.519,747600.0
2008-02-06 14:00:00,6.37,6.4,6.36,6.38,665800.0,3.519,3.5355,3.5134,3.5245,665800.0
2008-02-06 14:10:00,6.38,6.39,6.36,6.37,530000.0,3.5245,3.53,3.5134,3.519,530000.0
2008-02-06 14:20:00,6.36,6.41,6.34,6.39,1434200.0,3.5134,3.5411,3.5024,3.53,1434200.0
2008-02-06 14:30:00,6.39,6.42,6.39,6.42,1069800.0,3.53,3.5466,3.53,3.5466,1069800.0
2008-02-06 14:40:00,6.41,6.42,6.4,6.41,593100.0,3.5411,3.5466,3.5355,3.5411,593100.0
2008-02-06 14:50:00,6.4,6.41,6.39,6.4,1276700.0,3.5355,3.5411,3.53,3.5355,1276700.0
2008-02-06 15:00:00,6.39,6.41,6.39,6.4,798300.0,3.53,3.5411,3.53,3.5355,798300.0
2008-02-06 15:10:00,6.4,6.42,6.37,6.38,1713300.0,3.5355,3.5466,3.519,3.5245,1713300.0
2008-02-06 15:20:00,6.38,6.39,6.37,6.39,658500.0,3.5245,3.53,3.519,3.53,658500.0
2008-02-06 15:30:00,6.38,6.39,6.32,6.32,864900.0,3.5245,3.53,3.4913,3.4913,864900.0
2008-02-06 15:40:00,6.33,6.33,6.29,6.29,1930800.0,3.4969,3.4969,3.4748,3.4748,1930800.0
2008-02-06 15:50:00,6.3,6.31,6.26,6.31,2534300.0,3.4803,3.4858,3.4582,3.4858,2534300.0
2008-02-07 09:30:00,6.26,6.3,6.2,6.27,2529000.0,3.4582,3.4803,3.425,3.4637,2529000.0
2008-02-07 09:40:00,6.28,6.28,6.19,6.21,1622700.0,3.4692,3.4692,3.4195,3.4306,1622700.0
2008-02-07 09:50:00,6.21,6.22,6.13,6.18,2055200.0,3.4306,3.4361,3.3864,3.414,2055200.0
2008-02-07 10:00:00,6.17,6.23,6.16,6.2,1993900.0,3.4085,3.4416,3.4029,3.425,1993900.0
2008-02-07 10:10:00,6.2,6.21,6.17,6.19,2615700.0,3.425,3.4306,3.4085,3.4195,2615700.0
2008-02-07 10:20:00,6.19,6.22,6.17,6.2,3173900.0,3.4195,3.4361,3.4085,3.425,3173900.0
2008-02-07 10:30:00,6.19,6.21,6.15,6.16,1566900.0,3.4195,3.4306,3.3974,3.4029,1566900.0
2008-02-07 10:40:00,6.15,6.16,6.14,6.14,878100.0,3.3974,3.4029,3.3919,3.3919,878100.0
2008-02-07 10:50:00,6.15,6.17,6.14,6.14,905900.0,3.3974,3.4085,3.3919,3.3919,905900.0
2008-02-07 11:00:00,6.15,6.16,6.12,6.13,1302800.0,3.3974,3.4029,3.3809,3.3864,1302800.0
2008-02-07 11:10:00,6.12,6.15,6.12,6.13,493800.0,3.3809,3.3974,3.3809,3.3864,493800.0
2008-02-07 11:20:00,6.13,6.14,6.12,6.12,385900.0,3.3864,3.3919,3.3809,3.3809,385900.0
2008-02-07 11:30:00,6.12,6.17,6.12,6.15,1074400.0,3.3809,3.4085,3.3809,3.3974,1074400.0
2008-02-07 11:40:00,6.16,6.18,6.15,6.16,698700.0,3.4029,3.414,3.3974,3.4029,698700.0
2008-02-07 11:50:00,6.17,6.17,6.14,6.15,659500.0,3.4085,3.4085,3.3919,3.3974,659500.0
2008-02-07 12:00:00,6.16,6.16,6.15,6.15,421800.0,3.4029,3.4029,3.3974,3.3974,421800.0
2008-02-07 12:10:00,6.15,6.17,6.15,6.16,910900.0,3.3974,3.4085,3.3974,3.4029,910900.0
2008-02-07 12:20:00,6.15,6.16,6.15,6.15,501100.0,3.3974,3.4029,3.3974,3.3974,501100.0
2008-02-07 12:30:00,6.16,6.16,6.15,6.16,1169100.0,3.4029,3.4029,3.3974,3.4029,1169100.0
2008-02-07 12:40:00,6.16,6.18,6.15,6.17,734100.0,3.4029,3.414,3.3974,3.4085,734100.0
2008-02-07 12:50:00,6.17,6.2,6.17,6.19,1115500.0,3.4085,3.425,3.4085,3.4195,1115500.0
2008-02-07 13:00:00,6.19,6.2,6.18,6.18,687900.0,3.4195,3.425,3.414,3.414,687900.0
2008-02-07 13:10:00,6.19,6.19,6.18,6.19,345900.0,3.4195,3.4195,3.414,3.4195,345900.0
2008-02-07 13:20:00,6.19,6.2,6.16,6.19,1478900.0,3.4195,3.425,3.4029,3.4195,1478900.0
2008-02-07 13:30:00,6.17,6.2,6.16,6.17,1390200.0,3.4085,3.425,3.4029,3.4085,1390200.0
2008-02-07 13:40:00,6.17,6.18,6.16,6.17,555100.0,3.4085,3.414,3.4029,3.4085,555100.0
2008-02-07 13:50:00,6.16,6.2,6.16,6.2,1133600.0,3.4029,3.425,3.4029,3.425,1133600.0
2008-02-07 14:00:00,6.19,6.2,6.17,6.18,1962700.0,3.4195,3.425,3.4085,3.414,1962700.0
2008-02-07 14:10:00,6.19,6.2,6.16,6.18,2190600.0,3.4195,3.425,3.4029,3.414,2190600.0
2008-02-07 14:20:00,6.17,6.2,6.17,6.2,1235400.0,3.4085,3.425,3.4085,3.425,1235400.0
2008-02-07 14:30:00,6.19,6.2,6.16,6.17,1379500.0,3.4195,3.425,3.4029,3.4085,1379500.0
2008-02-07 14:40:00,6.16,6.17,6.14,6.15,706800.0,3.4029,3.4085,3.3919,3.3974,706800.0
2008-02-07 14:50:00,6.16,6.16,6.12,6.13,1027600.0,3.4029,3.4029,3.3809,3.3864,1027600.0
2008-02-07 15:00:00,6.13,6.14,6.07,6.1,4146800.0,3.3864,3.3919,3.3532,3.3698,4146800.0
2008-02-07 15:10:00,6.1,6.15,6.09,6.14,1702900.0,3.3698,3.3974,3.3643,3.3919,1702900.0
2008-02-07 15:20:00,6.15,6.15,6.13,6.14,1038800.0,3.3974,3.3974,3.3864,3.3919,1038800.0
2008-02-07 15:30:00,6.14,6.17,6.13,6.15,2668200.0,3.3919,3.4085,3.3864,3.3974,2668200.0
2008-02-07 15:40:00,6.15,6.15,6.11,6.13,2233000.0,3.3974,3.3974,3.3753,3.3864,2233000.0
2008-02-07 15:50:00,6.13,6.17,6.12,6.16,2944200.0,3.3864,3.4085,3.3809,3.4029,2944200.0
2008-02-08 09:30:00,6.14,6.18,6.06,6.08,1296200.0,3.3919,3.414,3.3477,3.3588,1296200.0
2008-02-08 09:40:00,6.08,6.08,6.04,6.06,1219700.0,3.3588,3.3588,3.3367,3.3477,1219700.0
2008-02-08 09:50:00,6.07,6.07,6.05,6.06,861700.0,3.3532,3.3532,3.3422,3.3477,861700.0
2008-02-08 10:00:00,6.07,6.07,6.05,6.05,596600.0,3.3532,3.3532,3.3422,3.3422,596600.0
2008-02-08 10:10:00,6.06,6.06,6.01,6.02,1378800.0,3.3477,3.3477,3.3201,3.3256,1378800.0
2008-02-08 10:20:00,6.02,6.06,6.02,6.04,978700.0,3.3256,3.3477,3.3256,3.3367,978700.0
2008-02-08 10:30:00,6.04,6.06,6.03,6.03,725800.0,3.3367,3.3477,3.3311,3.3311,725800.0
2008-02-08 10:40:00,6.03,6.08,6.03,6.07,1083800.0,3.3311,3.3588,3.3311,3.3532,1083800.0
2008-02-08 10:50:00,6.06,6.08,6.05,6.05,630400.0,3.3477,3.3588,3.3422,3.3422,630400.0
2008-02-08 11:00:00,6.05,6.08,6.05,6.08,474600.0,3.3422,3.3588,3.3422,3.3588,474600.0
2008-02-08 11:10:00,6.08,6.08,6.05,6.07,533900.0,3.3588,3.3588,3.3422,3.3532,533900.0
2008-02-08 11:20:00,6.06,6.07,6.05,6.05,344000.0,3.3477,3.3532,3.3422,3.3422,344000.0
2008-02-08 11:30:00,6.05,6.06,6.05,6.05,150800.0,3.3422,3.3477,3.3422,3.3422,150800.0
2008-02-08 11:40:00,6.06,6.06,6.05,6.06,158700.0,3.3477,3.3477,3.3422,3.3477,158700.0
2008-02-08 11:50:00,6.06,6.07,6.05,6.06,461500.0,3.3477,3.3532,3.3422,3.3477,461500.0
2008-02-08 12:00:00,6.05,6.07,6.05,6.06,228300.0,3.3422,3.3532,3.3422,3.3477,228300.0
2008-02-08 12:10:00,6.07,6.08,6.05,6.07,977700.0,3.3532,3.3588,3.3422,3.3532,977700.0
2008-02-08 12:20:00,6.07,6.08,6.05,6.07,929900.0,3.3532,3.3588,3.3422,3.3532,929900.0
2008-02-08 12:30:00,6.08,6.08,6.07,6.07,367500.0,3.3588,3.3588,3.3532,3.3532,367500.0
2008-02-08 12:40:00,6.08,6.08,6.05,6.05,420600.0,3.3588,3.3588,3.3422,3.3422,420600.0
2008-02-08 12:50:00,6.05,6.08,6.05,6.07,1029500.0,3.3422,3.3588,3.3422,3.3532,1029500.0
2008-02-08 13:00:00,6.08,6.08,6.07,6.07,122700.0,3.3588,3.3588,3.3532,3.3532,122700.0
2008-02-08 13:10:00,6.07,6.08,6.05,6.05,290300.0,3.3532,3.3588,3.3422,3.3422,290300.0
2008-02-08 13:20:00,6.05,6.07,6.05,6.07,353400.0,3.3422,3.3532,3.3422,3.3532,353400.0
2008-02-08 13:30:00,6.07,6.07,6.05,6.05,458900.0,3.3532,3.3532,3.3422,3.3422,458900.0
2008-02-08 13:40:00,6.06,6.06,6.05,6.06,131400.0,3.3477,3.3477,3.3422,3.3477,131400.0
2008-02-08 13:50:00,6.05,6.07,6.05,6.06,492100.0,3.3422,3.3532,3.3422,3.3477,492100.0
2008-02-08 14:00:00,6.06,6.07,6.05,6.06,339700.0,3.3477,3.3532,3.3422,3.3477,339700.0
2008-02-08 14:10:00,6.05,6.07,6.05,6.07,552400.0,3.3422,3.3532,3.3422,3.3532,552400.0
2008-02-08 14:20:00,6.07,6.08,6.05,6.06,824700.0,3.3532,3.3588,3.3422,3.3477,824700.0
2008-02-08 14:30:00,6.06,6.07,6.05,6.06,359700.0,3.3477,3.3532,3.3422,3.3477,359700.0
2008-02-08 14:40:00,6.06,6.06,6.05,6.05,250000.0,3.3477,3.3477,3.3422,3.3422,250000.0
2008-02-08 14:50:00,6.05,6.06,6.05,6.05,248000.0,3.3422,3.3477,3.3422,3.3422,248000.0
2008-02-08 15:00:00,6.05,6.06,6.03,6.05,1485500.0,3.3422,3.3477,3.3311,3.3422,1485500.0
2008-02-08 15:10:00,6.04,6.07,6.04,6.07,586800.0,3.3367,3.3532,3.3367,3.3532,586800.0
2008-02-08 15:20:00,6.07,6.09,6.05,6.09,898300.0,3.3532,3.3643,3.3422,3.3643,898300.0
2008-02-08 15:30:00,6.09,6.12,6.08,6.1,2296400.0,3.3643,3.3809,3.3588,3.3698,2296400.0
2008-02-08 15:40:00,6.1,6.12,6.08,6.08,1314800.0,3.3698,3.3809,3.3588,3.3588,1314800.0
2008-02-08 15:50:00,6.09,6.09,6.06,6.08,1102000.0,3.3643,3.3643,3.3477,3.3588,1102000.0
2008-02-11 09:30:00,6.11,6.14,6.04,6.06,740300.0,3.3753,3.3919,3.3367,3.3477,740300.0
2008-02-11 09:40:00,6.06,6.13,6.04,6.12,972700.0,3.3477,3.3864,3.3367,3.3809,972700.0
2008-02-11 09:50:00,6.11,6.16,6.1,6.15,915800.0,3.3753,3.4029,3.3698,3.3974,915800.0
2008-02-11 10:00:00,6.15,6.16,6.12,6.14,1448300.0,3.3974,3.4029,3.3809,3.3919,1448300.0
2008-02-11 10:10:00,6.14,6.2,6.13,6.19,1577500.0,3.3919,3.425,3.3864,3.4195,1577500.0
2008-02-11 10:20:00,6.18,6.23,6.18,6.21,1154600.0,3.414,3.4416,3.414,3.4306,1154600.0
2008-02-11 10:30:00,6.22,6.3,6.22,6.28,2673300.0,3.4361,3.4803,3.4361,3.4692,2673300.0
2008-02-11 10:40:00,6.28,6.29,6.24,6.25,708000.0,3.4692,3.4748,3.4471,3.4527,708000.0
2008-02-11 10:50:00,6.24,6.28,6.23,6.28,831900.0,3.4471,3.4692,3.4416,3.4692,831900.0
2008-02-11 11:00:00,6.27,6.28,6.26,6.27,407800.0,3.4637,3.4692,3.4582,3.4637,407800.0
2008-02-11 11:10:00,6.28,6.28,6.25,6.26,538300.0,3.4692,3.4692,3.4527,3.4582,538300.0
2008-02-11 11:20:00,6.26,6.27,6.23,6.24,386700.0,3.4582,3.4637,3.4416,3.4471,386700.0
2008-02-11 11:30:00,6.24,6.24,6.21,6.23,916600.0,3.4471,3.4471,3.4306,3.4416,916600.0
2008-02-11 11:40:00,6.23,6.24,6.21,6.23,637600.0,3.4416,3.4471,3.4306,3.4416,637600.0
2008-02-11 11:50:00,6.23,6.24,6.22,6.23,267200.0,3.4416,3.4471,3.4361,3.4416,267200.0
2008-02-11 12:00:00,6.23,6.28,6.23,6.28,990000.0,3.4416,3.4692,3.4416,3.4692,990000.0
2008-02-11 12:10:00,6.27,6.29,6.27,6.28,607200.0,3.4637,3.4748,3.4637,3.4692,607200.0
2008-02-11 12:20:00,6.27,6.28,6.27,6.27,152100.0,3.4637,3.4692,3.4637,3.4637,152100.0
2008-02-11 12:30:00,6.28,6.34,6.27,6.33,1059100.0,3.4692,3.5024,3.4637,3.4969,1059100.0
2008-02-11 12:40:00,6.32,6.35,6.3,6.33,1727600.0,3.4913,3.5079,3.4803,3.4969,1727600.0
2008-02-11 12:50:00,6.33,6.37,6.33,6.34,1300400.0,3.4969,3.519,3.4969,3.5024,1300400.0
2008-02-11 13:00:00,6.35,6.35,6.34,6.34,600900.0,3.5079,3.5079,3.5024,3.5024,600900.0
2008-02-11 13:10:00,6.34,6.35,6.32,6.34,822900.0,3.5024,3.5079,3.4913,3.5024,822900.0
2008-02-11 13:20:00,6.34,6.45,6.34,6.45,2755900.0,3.5024,3.5632,3.5024,3.5632,2755900.0
2008-02-11 13:30:00,6.44,6.5,6.43,6.49,2481100.0,3.5576,3.5908,3.5521,3.5853,2481100.0
2008-02-11 13:40:00,6.49,6.5,6.45,6.48,3326000.0,3.5853,3.5908,3.5632,3.5797,3326000.0
2008-02-11 13:50:00,6.48,6.51,6.46,6.49,2589100.0,3.5797,3.5963,3.5687,3.5853,2589100.0
2008-02-11 14:00:00,6.49,6.5,6.47,6.48,959300.0,3.5853,3.5908,3.5742,3.5797,959300.0
2008-02-11 14:10:00,6.49,6.5,6.46,6.47,981800.0,3.5853,3.5908,3.5687,3.5742,981800.0
2008-02-11 14:20:00,6.48,6.48,6.45,6.47,1056700.0,3.5797,3.5797,3.5632,3.5742,1056700.0
2008-02-11 14:30:00,6.46,6.47,6.4,6.41,844700.0,3.5687,3.5742,3.5355,3.5411,844700.0
2008-02-11 14:40:00,6.41,6.43,6.41,6.42,530200.0,3.5411,3.5521,3.5411,3.5466,530200.0
2008-02-11 14:50:00,6.42,6.43,6.4,6.4,920800.0,3.5466,3.5521,3.5355,3.5355,920800.0
2008-02-11 15:00:00,6.4,6.42,6.37,6.4,1258600.0,3.5355,3.5466,3.519,3.5355,1258600.0
2008-02-11 15:10:00,6.4,6.41,6.36,6.37,1843700.0,3.5355,3.5411,3.5134,3.519,1843700.0
2008-02-11 15:20:00,6.37,6.4,6.33,6.35,2006700.0,3.519,3.5355,3.4969,3.5079,2006700.0
2008-02-11 15:30:00,6.34,6.38,6.34,6.35,1535400.0,3.5024,3.5245,3.5024,3.5079,1535400.0
2008-02-11 15:40:00,6.36,6.37,6.35,6.37,1305600.0,3.5134,3.519,3.5079,3.519,1305600.0
2008-02-11 15:50:00,6.36,6.41,6.36,6.39,3895100.0,3.5134,3.5411,3.5134,3.53,3895100.0
2008-02-12 09:30:00,6.36,6.47,6.34,6.42,1202100.0,3.5134,3.5742,3.5024,3.5466,1202100.0
2008-02-12 09:40:00,6.42,6.48,6.42,6.47,1122100.0,3.5466,3.5797,3.5466,3.5742,1122100.0
2008-02-12 09:50:00,6.46,6.63,6.46,6.61,2922200.0,3.5687,3.6626,3.5687,3.6515,2922200.0
2008-02-12 10:00:00,6.6,6.72,6.59,6.62,3206100.0,3.646,3.7123,3.6405,3.6571,3206100.0
2008-02-12 10:10:00,6.62,6.72,6.61,6.71,4471900.0,3.6571,3.7123,3.6515,3.7068,4471900.0
2008-02-12 10:20:00,6.71,6.73,6.64,6.66,3533000.0,3.7068,3.7178,3.6681,3.6792,3533000.0
2008-02-12 10:30:00,6.67,6.68,6.61,6.61,2200600.0,3.6847,3.6902,3.6515,3.6515,2200600.0
2008-02-12 10:40:00,6.62,6.65,6.58,6.64,4173300.0,3.6571,3.6736,3.635,3.6681,4173300.0
2008-02-12 10:50:00,6.64,6.65,6.62,6.64,1852900.0,3.6681,3.6736,3.6571,3.6681,1852900.0
2008-02-12 11:00:00,6.65,6.66,6.6,6.6,2453900.0,3.6736,3.6792,3.646,3.646,2453900.0
2008-02-12 11:10:00,6.6,6.61,6.58,6.58,1009100.0,3.646,3.6515,3.635,3.635,1009100.0
2008-02-12 11:20:00,6.59,6.61,6.56,6.6,2236500.0,3.6405,3.6515,3.6239,3.646,2236500.0
2008-02-12 11:30:00,6.6,6.61,6.58,6.6,1141900.0,3.646,3.6515,3.635,3.646,1141900.0
2008-02-12 11:40:00,6.61,6.61,6.59,6.59,518000.0,3.6515,3.6515,3.6405,3.6405,518000.0
2008-02-12 11:50:00,6.6,6.6,6.58,6.58,564600.0,3.646,3.646,3.635,3.635,564600.0
2008-02-12 12:00:00,6.59,6.59,6.56,6.57,696400.0,3.6405,3.6405,3.6239,3.6294,696400.0
2008-02-12 12:10:00,6.57,6.58,6.52,6.54,1516200.0,3.6294,3.635,3.6018,3.6129,1516200.0
2008-02-12 12:20:00,6.54,6.55,6.48,6.49,936000.0,3.6129,3.6184,3.5797,3.5853,936000.0
2008-02-12 12:30:00,6.49,6.5,6.48,6.49,877400.0,3.5853,3.5908,3.5797,3.5853,877400.0
2008-02-12 12:40:00,6.49,6.5,6.46,6.48,908800.0,3.5853,3.5908,3.5687,3.5797,908800.0
2008-02-12 12:50:00,6.47,6.49,6.46,6.48,504500.0,3.5742,3.5853,3.5687,3.5797,504500.0
2008-02-12 13:00:00,6.49,6.51,6.48,6.48,584400.0,3.5853,3.5963,3.5797,3.5797,584400.0
2008-02-12 13:10:00,6.48,6.5,6.46,6.47,973000.0,3.5797,3.5908,3.5687,3.5742,973000.0
2008-02-12 13:20:00,6.48,6.48,6.47,6.47,92100.0,3.5797,3.5797,3.5742,3.5742,92100.0
2008-02-12 13:30:00,6.48,6.49,6.47,6.47,476300.0,3.5797,3.5853,3.5742,3.5742,476300.0
2008-02-12 13:40:00,6.48,6.51,6.48,6.5,281100.0,3.5797,3.5963,3.5797,3.5908,281100.0
2008-02-12 13:50:00,6.5,6.52,6.49,6.49,292000.0,3.5908,3.6018,3.5853,3.5853,292000.0
2008-02-12 14:00:00,6.49,6.5,6.47,6.47,344000.0,3.5853,3.5908,3.5742,3.5742,344000.0
2008-02-12 14:10:00,6.47,6.49,6.44,6.45,1386200.0,3.5742,3.5853,3.5576,3.5632,1386200.0
2008-02-12 14:20:00,6.45,6.5,6.45,6.49,1221000.0,3.5632,3.5908,3.5632,3.5853,1221000.0
2008-02-12 14:30:00,6.5,6.5,6.45,6.46,1793500.0,3.5908,3.5908,3.5632,3.5687,1793500.0
2008-02-12 14:40:00,6.47,6.52,6.44,6.51,1171300.0,3.5742,3.6018,3.5576,3.5963,1171300.0
2008-02-12 14:50:00,6.51,6.55,6.49,6.55,748800.0,3.5963,3.6184,3.5853,3.6184,748800.0
2008-02-12 15:00:00,6.55,6.56,6.48,6.5,1557500.0,3.6184,3.6239,3.5797,3.5908,1557500.0
2008-02-12 15:10:00,6.5,6.52,6.49,6.49,842900.0,3.5908,3.6018,3.5853,3.5853,842900.0
2008-02-12 15:20:00,6.49,6.5,6.42,6.47,1693500.0,3.5853,3.5908,3.5466,3.5742,1693500.0
2008-02-12 15:30:00,6.46,6.5,6.46,6.46,2433800.0,3.5687,3.5908,3.5687,3.5687,2433800.0
2008-02-12 15:40:00,6.46,6.52,6.46,6.51,1737100.0,3.5687,3.6018,3.5687,3.5963,1737100.0
2008-02-12 15:50:00,6.52,6.52,6.42,6.45,2301700.0,3.6018,3.6018,3.5466,3.5632,2301700.0
2008-02-13 09:30:00,6.52,6.61,6.48,6.58,1310000.0,3.6018,3.6515,3.5797,3.635,1310000.0
2008-02-13 09:40:00,6.59,6.59,6.52,6.55,835100.0,3.6405,3.6405,3.6018,3.6184,835100.0
2008-02-13 09:50:00,6.56,6.57,6.53,6.53,637500.0,3.6239,3.6294,3.6073,3.6073,637500.0
2008-02-13 10:00:00,6.53,6.6,6.53,6.6,1346300.0,3.6073,3.646,3.6073,3.646,1346300.0
2008-02-13 10:10:00,6.59,6.61,6.57,6.59,1452700.0,3.6405,3.6515,3.6294,3.6405,1452700.0
2008-02-13 10:20:00,6.58,6.6,6.53,6.55,1604200.0,3.635,3.646,3.6073,3.6184,1604200.0
2008-02-13 10:30:00,6.55,6.58,6.51,6.58,1218400.0,3.6184,3.635,3.5963,3.635,1218400.0
2008-02-13 10:40:00,6.58,6.59,6.55,6.55,933900.0,3.635,3.6405,3.6184,3.6184,933900.0
2008-02-13 10:50:00,6.56,6.61,6.53,6.57,1212200.0,3.6239,3.6515,3.6073,3.6294,1212200.0
2008-02-13 11:00:00,6.57,6.6,6.57,6.6,583400.0,3.6294,3.646,3.6294,3.646,583400.0
2008-02-13 11:10:00,6.59,6.6,6.55,6.57,394600.0,3.6405,3.646,3.6184,3.6294,394600.0
2008-02-13 11:20:00,6.56,6.6,6.56,6.6,284800.0,3.6239,3.646,3.6239,3.646,284800.0
2008-02-13 11:30:00,6.6,6.6,6.58,6.58,480300.0,3.646,3.646,3.635,3.635,480300.0
2008-02-13 11:40:00,6.58,6.59,6.57,6.57,353800.0,3.635,3.6405,3.6294,3.6294,353800.0
2008-02-13 11:50:00,6.57,6.58,6.55,6.58,459100.0,3.6294,3.635,3.6184,3.635,459100.0
2008-02-13 12:00:00,6.57,6.6,6.57,6.6,418100.0,3.6294,3.646,3.6294,3.646,418100.0
2008-02-13 12:10:00,6.59,6.61,6.58,6.59,788900.0,3.6405,3.6515,3.635,3.6405,788900.0
2008-02-13 12:20:00,6.59,6.61,6.56,6.56,373700.0,3.6405,3.6515,3.6239,3.6239,373700.0
2008-02-13 12:30:00,6.57,6.6,6.56,6.59,409000.0,3.6294,3.646,3.6239,3.6405,409000.0
2008-02-13 12:40:00,6.59,6.59,6.57,6.57,476400.0,3.6405,3.6405,3.6294,3.6294,476400.0
2008-02-13 12:50:00,6.58,6.58,6.57,6.58,318600.0,3.635,3.635,3.6294,3.635,318600.0
2008-02-13 13:00:00,6.57,6.59,6.56,6.57,942600.0,3.6294,3.6405,3.6239,3.6294,942600.0
2008-02-13 13:10:00,6.58,6.59,6.57,6.58,462900.0,3.635,3.6405,3.6294,3.635,462900.0
2008-02-13 13:20:00,6.57,6.6,6.57,6.57,812400.0,3.6294,3.646,3.6294,3.6294,812400.0
2008-02-13 13:30:00,6.57,6.59,6.57,6.57,241400.0,3.6294,3.6405,3.6294,3.6294,241400.0
2008-02-13 13:40:00,6.58,6.58,6.57,6.58,255000.0,3.635,3.635,3.6294,3.635,255000.0
2008-02-13 13:50:00,6.58,6.58,6.57,6.57,196700.0,3.635,3.635,3.6294,3.6294,196700.0
2008-02-13 14:00:00,6.57,6.58,6.54,6.55,562800.0,3.6294,3.635,3.6129,3.6184,562800.0
2008-02-13 14:10:00,6.55,6.55,6.52,6.54,638600.0,3.6184,3.6184,3.6018,3.6129,638600.0
2008-02-13 14:20:00,6.55,6.55,6.52,6.52,308300.0,3.6184,3.6184,3.6018,3.6018,308300.0
2008-02-13 14:30:00,6.53,6.55,6.52,6.54,468700.0,3.6073,3.6184,3.6018,3.6129,468700.0
2008-02-13 14:40:00,6.54,6.56,6.54,6.55,718500.0,3.6129,3.6239,3.6129,3.6184,718500.0
2008-02-13 14:50:00,6.55,6.55,6.54,6.54,94200.0,3.6184,3.6184,3.6129,3.6129,94200.0
2008-02-13 15:00:00,6.54,6.55,6.52,6.54,592000.0,3.6129,3.6184,3.6018,3.6129,592000.0
2008-02-13 15:10:00,6.54,6.54,6.52,6.52,469100.0,3.6129,3.6129,3.6018,3.6018,469100.0
2008-02-13 15:20:00,6.53,6.58,6.52,6.57,910500.0,3.6073,3.635,3.6018,3.6294,910500.0
2008-02-13 15:30:00,6.57,6.6,6.57,6.59,1673500.0,3.6294,3.646,3.6294,3.6405,1673500.0
2008-02-13 15:40:00,6.59,6.62,6.59,6.59,1582700.0,3.6405,3.6571,3.6405,3.6405,1582700.0
2008-02-13 15:50:00,6.59,6.6,6.56,6.56,1542700.0,3.6405,3.646,3.6239,3.6239,1542700.0
2008-02-14 09:30:00,6.56,6.57,6.51,6.52,663200.0,3.6239,3.6294,3.5963,3.6018,663200.0
2008-02-14 09:40:00,6.52,6.55,6.5,6.54,811600.0,3.6018,3.6184,3.5908,3.6129,811600.0
2008-02-14 09:50:00,6.54,6.57,6.52,6.56,520100.0,3.6129,3.6294,3.6018,3.6239,520100.0
2008-02-14 10:00:00,6.56,6.59,6.55,6.57,1116300.0,3.6239,3.6405,3.6184,3.6294,1116300.0
2008-02-14 10:10:00,6.58,6.58,6.54,6.56,321900.0,3.635,3.635,3.6129,3.6239,321900.0
2008-02-14 10:20:00,6.56,6.57,6.55,6.56,309300.0,3.6239,3.6294,3.6184,3.6239,309300.0
2008-02-14 10:30:00,6.56,6.57,6.55,6.55,682100.0,3.6239,3.6294,3.6184,3.6184,682100.0
2008-02-14 10:40:00,6.55,6.57,6.54,6.55,723600.0,3.6184,3.6294,3.6129,3.6184,723600.0
2008-02-14 10:50:00,6.55,6.56,6.52,6.53,609000.0,3.6184,3.6239,3.6018,3.6073,609000.0
2008-02-14 11:00:00,6.53,6.54,6.53,6.53,168800.0,3.6073,3.6129,3.6073,3.6073,168800.0
2008-02-14 11:10:00,6.53,6.54,6.5,6.52,811200.0,3.6073,3.6129,3.5908,3.6018,811200.0
2008-02-14 11:20:00,6.52,6.53,6.5,6.51,386200.0,3.6018,3.6073,3.5908,3.5963,386200.0
2008-02-14 11:30:00,6.51,6.53,6.51,6.52,232500.0,3.5963,3.6073,3.5963,3.6018,232500.0
2008-02-14 11:40:00,6.51,6.52,6.45,6.47,1206300.0,3.5963,3.6018,3.5632,3.5742,1206300.0
2008-02-14 11:50:00,6.48,6.49,6.46,6.46,528600.0,3.5797,3.5853,3.5687,3.5687,528600.0
2008-02-14 12:00:00,6.47,6.47,6.43,6.45,456400.0,3.5742,3.5742,3.5521,3.5632,456400.0
2008-02-14 12:10:00,6.46,6.47,6.45,6.46,458000.0,3.5687,3.5742,3.5632,3.5687,458000.0
2008-02-14 12:20:00,6.46,6.5,6.45,6.49,771000.0,3.5687,3.5908,3.5632,3.5853,771000.0
2008-02-14 12:30:00,6.49,6.5,6.47,6.5,417400.0,3.5853,3.5908,3.5742,3.5908,417400.0
2008-02-14 12:40:00,6.5,6.5,6.47,6.47,1156600.0,3.5908,3.5908,3.5742,3.5742,1156600.0
2008-02-14 12:50:00,6.48,6.5,6.46,6.47,446400.0,3.5797,3.5908,3.5687,3.5742,446400.0
2008-02-14 13:00:00,6.47,6.48,6.43,6.43,580400.0,3.5742,3.5797,3.5521,3.5521,580400.0
2008-02-14 13:10:00,6.43,6.45,6.43,6.45,427700.0,3.5521,3.5632,3.5521,3.5632,427700.0
2008-02-14 13:20:00,6.44,6.45,6.43,6.44,262900.0,3.5576,3.5632,3.5521,3.5576,262900.0
2008-02-14 13:30:00,6.44,6.46,6.44,6.46,291400.0,3.5576,3.5687,3.5576,3.5687,291400.0
2008-02-14 13:40:00,6.46,6.48,6.45,6.46,331500.0,3.5687,3.5797,3.5632,3.5687,331500.0
2008-02-14 13:50:00,6.45,6.48,6.45,6.47,346000.0,3.5632,3.5797,3.5632,3.5742,346000.0
2008-02-14 14:00:00,6.46,6.47,6.46,6.47,113000.0,3.5687,3.5742,3.5687,3.5742,113000.0
2008-02-14 14:10:00,6.46,6.47,6.44,6.47,384800.0,3.5687,3.5742,3.5576,3.5742,384800.0
2008-02-14 14:20:00,6.47,6.48,6.45,6.46,415300.0,3.5742,3.5797,3.5632,3.5687,415300.0
2008-02-14 14:30:00,6.46,6.47,6.45,6.47,394800.0,3.5687,3.5742,3.5632,3.5742,394800.0
2008-02-14 14:40:00,6.47,6.47,6.43,6.45,1069200.0,3.5742,3.5742,3.5521,3.5632,1069200.0
2008-02-14 14:50:00,6.45,6.47,6.44,6.46,731100.0,3.5632,3.5742,3.5576,3.5687,731100.0
2008-02-14 15:00:00,6.46,6.46,6.43,6.46,592700.0,3.5687,3.5687,3.5521,3.5687,592700.0
2008-02-14 15:10:00,6.45,6.51,6.45,6.5,610100.0,3.5632,3.5963,3.5632,3.5908,610100.0
2008-02-14 15:20:00,6.5,6.51,6.48,6.49,783500.0,3.5908,3.5963,3.5797,3.5853,783500.0
2008-02-14 15:30:00,6.49,6.5,6.47,6.48,565200.0,3.5853,3.5908,3.5742,3.5797,565200.0
2008-02-14 15:40:00,6.48,6.48,6.45,6.46,881000.0,3.5797,3.5797,3.5632,3.5687,881000.0
2008-02-14 15:50:00,6.46,6.49,6.45,6.48,1412700.0,3.5687,3.5853,3.5632,3.5797,1412700.0
2008-02-15 09:30:00,6.44,6.46,6.37,6.39,1797400.0,3.5576,3.5687,3.519,3.53,1797400.0
2008-02-15 09:40:00,6.39,6.45,6.39,6.45,373600.0,3.53,3.5632,3.53,3.5632,373600.0
2008-02-15 09:50:00,6.44,6.45,6.39,6.39,512000.0,3.5576,3.5632,3.53,3.53,512000.0
2008-02-15 10:00:00,6.4,6.43,6.4,6.43,364900.0,3.5355,3.5521,3.5355,3.5521,364900.0
2008-02-15 10:10:00,6.43,6.46,6.41,6.43,1124900.0,3.5521,3.5687,3.5411,3.5521,1124900.0
2008-02-15 10:20:00,6.42,6.45,6.42,6.45,466500.0,3.5466,3.5632,3.5466,3.5632,466500.0
2008-02-15 10:30:00,6.44,6.47,6.44,6.46,769600.0,3.5576,3.5742,3.5576,3.5687,769600.0
2008-02-15 10:40:00,6.46,6.47,6.45,6.47,574300.0,3.5687,3.5742,3.5632,3.5742,574300.0
2008-02-15 10:50:00,6.46,6.47,6.44,6.45,561200.0,3.5687,3.5742,3.5576,3.5632,561200.0
2008-02-15 11:00:00,6.45,6.46,6.44,6.45,166700.0,3.5632,3.5687,3.5576,3.5632,166700.0
2008-02-15 11:10:00,6.44,6.46,6.44,6.46,319000.0,3.5576,3.5687,3.5576,3.5687,319000.0
2008-02-15 11:20:00,6.46,6.46,6.44,6.46,298200.0,3.5687,3.5687,3.5576,3.5687,298200.0
2008-02-15 11:30:00,6.45,6.46,6.43,6.43,385300.0,3.5632,3.5687,3.5521,3.5521,385300.0
2008-02-15 11:40:00,6.43,6.44,6.42,6.43,339400.0,3.5521,3.5576,3.5466,3.5521,339400.0
2008-02-15 11:50:00,6.44,6.44,6.43,6.44,29700.0,3.5576,3.5576,3.5521,3.5576,29700.0
2008-02-15 12:00:00,6.44,6.45,6.43,6.45,447900.0,3.5576,3.5632,3.5521,3.5632,447900.0
2008-02-15 12:10:00,6.45,6.45,6.43,6.44,179600.0,3.5632,3.5632,3.5521,3.5576,179600.0
2008-02-15 12:20:00,6.43,6.44,6.41,6.41,352000.0,3.5521,3.5576,3.5411,3.5411,352000.0
2008-02-15 12:30:00,6.41,6.42,6.4,6.4,239900.0,3.5411,3.5466,3.5355,3.5355,239900.0
2008-02-15 12:40:00,6.4,6.41,6.39,6.4,184600.0,3.5355,3.5411,3.53,3.5355,184600.0
2008-02-15 12:50:00,6.4,6.4,6.39,6.39,239000.0,3.5355,3.5355,3.53,3.53,239000.0
2008-02-15 13:00:00,6.39,6.4,6.37,6.38,448600.0,3.53,3.5355,3.519,3.5245,448600.0
2008-02-15 13:10:00,6.39,6.39,6.38,6.38,271100.0,3.53,3.53,3.5245,3.5245,271100.0
2008-02-15 13:20:00,6.38,6.39,6.38,6.38,269100.0,3.5245,3.53,3.5245,3.5245,269100.0
2008-02-15 13:30:00,6.38,6.38,6.36,6.37,385800.0,3.5245,3.5245,3.5134,3.519,385800.0
2008-02-15 13:40:00,6.38,6.4,6.38,6.38,332700.0,3.5245,3.5355,3.5245,3.5245,332700.0
2008-02-15 13:50:00,6.38,6.4,6.38,6.39,347100.0,3.5245,3.5355,3.5245,3.53,347100.0
2008-02-15 14:00:00,6.4,6.4,6.38,6.39,192700.0,3.5355,3.5355,3.5245,3.53,192700.0
2008-02-15 14:10:00,6.38,6.39,6.38,6.39,352900.0,3.5245,3.53,3.5245,3.53,352900.0
2008-02-15 14:20:00,6.38,6.39,6.38,6.38,146900.0,3.5245,3.53,3.5245,3.5245,146900.0
2008-02-15 14:30:00,6.39,6.39,6.38,6.38,190100.0,3.53,3.53,3.5245,3.5245,190100.0
2008-02-15 14:40:00,6.38,6.39,6.38,6.39,70400.0,3.5245,3.53,3.5245,3.53,70400.0
2008-02-15 14:50:00,6.38,6.4,6.38,6.39,275700.0,3.5245,3.5355,3.5245,3.53,275700.0
2008-02-15 15:00:00,6.4,6.4,6.39,6.4,203800.0,3.5355,3.5355,3.53,3.5355,203800.0
2008-02-15 15:10:00,6.39,6.41,6.39,6.41,305000.0,3.53,3.5411,3.53,3.5411,305000.0
2008-02-15 15:20:00,6.41,6.42,6.4,6.41,419400.0,3.5411,3.5466,3.5355,3.5411,419400.0
2008-02-15 15:30:00,6.41,6.45,6.41,6.44,991700.0,3.5411,3.5632,3.5411,3.5576,991700.0
2008-02-15 15:40:00,6.44,6.45,6.41,6.45,1335200.0,3.5576,3.5632,3.5411,3.5632,1335200.0
2008-02-15 15:50:00,6.45,6.46,6.44,6.45,1814000.0,3.5632,3.5687,3.5576,3.5632,1814000.0
2008-02-19 09:30:00,6.5,6.57,6.49,6.54,946900.0,3.5908,3.6294,3.5853,3.6129,946900.0
2008-02-19 09:40:00,6.55,6.55,6.52,6.53,460200.0,3.6184,3.6184,3.6018,3.6073,460200.0
2008-02-19 09:50:00,6.54,6.54,6.49,6.49,647700.0,3.6129,3.6129,3.5853,3.5853,647700.0
2008-02-19 10:00:00,6.5,6.5,6.45,6.47,776400.0,3.5908,3.5908,3.5632,3.5742,776400.0
2008-02-19 10:10:00,6.48,6.48,6.44,6.48,593900.0,3.5797,3.5797,3.5576,3.5797,593900.0
2008-02-19 10:20:00,6.48,6.49,6.46,6.46,502500.0,3.5797,3.5853,3.5687,3.5687,502500.0
2008-02-19 10:30:00,6.47,6.47,6.43,6.45,613900.0,3.5742,3.5742,3.5521,3.5632,613900.0
2008-02-19 10:40:00,6.44,6.46,6.42,6.43,479200.0,3.5576,3.5687,3.5466,3.5521,479200.0
2008-02-19 10:50:00,6.43,6.46,6.43,6.45,353900.0,3.5521,3.5687,3.5521,3.5632,353900.0
2008-02-19 11:00:00,6.46,6.47,6.45,6.46,671300.0,3.5687,3.5742,3.5632,3.5687,671300.0
2008-02-19 11:10:00,6.46,6.47,6.45,6.45,396400.0,3.5687,3.5742,3.5632,3.5632,396400.0
2008-02-19 11:20:00,6.45,6.47,6.44,6.46,468000.0,3.5632,3.5742,3.5576,3.5687,468000.0
2008-02-19 11:30:00,6.46,6.49,6.45,6.47,569600.0,3.5687,3.5853,3.5632,3.5742,569600.0
2008-02-19 11:40:00,6.47,6.48,6.47,6.47,83900.0,3.5742,3.5797,3.5742,3.5742,83900.0
2008-02-19 11:50:00,6.48,6.49,6.46,6.49,269600.0,3.5797,3.5853,3.5687,3.5853,269600.0
2008-02-19 12:00:00,6.48,6.49,6.47,6.48,237400.0,3.5797,3.5853,3.5742,3.5797,237400.0
2008-02-19 12:10:00,6.49,6.5,6.48,6.5,174600.0,3.5853,3.5908,3.5797,3.5908,174600.0
2008-02-19 12:20:00,6.5,6.54,6.5,6.53,4966700.0,3.5908,3.6129,3.5908,3.6073,4966700.0
2008-02-19 12:30:00,6.53,6.53,6.48,6.49,331500.0,3.6073,3.6073,3.5797,3.5853,331500.0
2008-02-19 12:40:00,6.49,6.5,6.48,6.49,157900.0,3.5853,3.5908,3.5797,3.5853,157900.0
2008-02-19 12:50:00,6.48,6.51,6.48,6.49,362700.0,3.5797,3.5963,3.5797,3.5853,362700.0
2008-02-19 13:00:00,6.49,6.52,6.49,6.51,356200.0,3.5853,3.6018,3.5853,3.5963,356200.0
2008-02-19 13:10:00,6.51,6.53,6.51,6.51,506300.0,3.5963,3.6073,3.5963,3.5963,506300.0
2008-02-19 13:20:00,6.51,6.56,6.51,6.55,1009400.0,3.5963,3.6239,3.5963,3.6184,1009400.0
2008-02-19 13:30:00,6.55,6.57,6.53,6.55,932000.0,3.6184,3.6294,3.6073,3.6184,932000.0
2008-02-19 13:40:00,6.56,6.57,6.54,6.54,428400.0,3.6239,3.6294,3.6129,3.6129,428400.0
2008-02-19 13:50:00,6.54,6.56,6.54,6.54,361400.0,3.6129,3.6239,3.6129,3.6129,361400.0
2008-02-19 14:00:00,6.55,6.55,6.54,6.54,288300.0,3.6184,3.6184,3.6129,3.6129,288300.0
2008-02-19 14:10:00,6.55,6.57,6.54,6.56,597700.0,3.6184,3.6294,3.6129,3.6239,597700.0
2008-02-19 14:20:00,6.56,6.58,6.55,6.55,444600.0,3.6239,3.635,3.6184,3.6184,444600.0
2008-02-19 14:30:00,6.55,6.56,6.51,6.52,844800.0,3.6184,3.6239,3.5963,3.6018,844800.0
2008-02-19 14:40:00,6.52,6.53,6.47,6.49,1081600.0,3.6018,3.6073,3.5742,3.5853,1081600.0
2008-02-19 14:50:00,6.48,6.49,6.44,6.45,965300.0,3.5797,3.5853,3.5576,3.5632,965300.0
2008-02-19 15:00:00,6.45,6.45,6.43,6.44,499000.0,3.5632,3.5632,3.5521,3.5576,499000.0
2008-02-19 15:10:00,6.44,6.46,6.43,6.44,410800.0,3.5576,3.5687,3.5521,3.5576,410800.0
2008-02-19 15:20:00,6.44,6.45,6.43,6.44,517700.0,3.5576,3.5632,3.5521,3.5576,517700.0
2008-02-19 15:30:00,6.44,6.48,6.43,6.48,767600.0,3.5576,3.5797,3.5521,3.5797,767600.0
2008-02-19 15:40:00,6.47,6.5,6.47,6.49,1331900.0,3.5742,3.5908,3.5742,3.5853,1331900.0
2008-02-19 15:50:00,6.48,6.49,6.45,6.48,1413500.0,3.5797,3.5853,3.5632,3.5797,1413500.0
2008-02-20 09:30:00,6.43,6.43,6.38,6.41,666700.0,3.5521,3.5521,3.5245,3.5411,666700.0
2008-02-20 09:40:00,6.41,6.43,6.39,6.39,774400.0,3.5411,3.5521,3.53,3.53,774400.0
2008-02-20 09:50:00,6.4,6.45,6.39,6.41,869100.0,3.5355,3.5632,3.53,3.5411,869100.0
2008-02-20 10:00:00,6.4,6.4,6.37,6.37,718300.0,3.5355,3.5355,3.519,3.519,718300.0
2008-02-20 10:10:00,6.38,6.38,6.35,6.38,1137700.0,3.5245,3.5245,3.5079,3.5245,1137700.0
2008-02-20 10:20:00,6.37,6.4,6.36,6.38,1079600.0,3.519,3.5355,3.5134,3.5245,1079600.0
2008-02-20 10:30:00,6.37,6.42,6.37,6.42,1329700.0,3.519,3.5466,3.519,3.5466,1329700.0
2008-02-20 10:40:00,6.42,6.42,6.38,6.38,697700.0,3.5466,3.5466,3.5245,3.5245,697700.0
2008-02-20 10:50:00,6.39,6.4,6.38,6.4,552000.0,3.53,3.5355,3.5245,3.5355,552000.0
2008-02-20 11:00:00,6.39,6.4,6.37,6.38,305000.0,3.53,3.5355,3.519,3.5245,305000.0
2008-02-20 11:10:00,6.37,6.38,6.37,6.37,418700.0,3.519,3.5245,3.519,3.519,418700.0
2008-02-20 11:20:00,6.37,6.38,6.37,6.37,175800.0,3.519,3.5245,3.519,3.519,175800.0
2008-02-20 11:30:00,6.37,6.38,6.36,6.37,397200.0,3.519,3.5245,3.5134,3.519,397200.0
2008-02-20 11:40:00,6.38,6.38,6.36,6.38,172500.0,3.5245,3.5245,3.5134,3.5245,172500.0
2008-02-20 11:50:00,6.38,6.38,6.37,6.37,301300.0,3.5245,3.5245,3.519,3.519,301300.0
2008-02-20 12:00:00,6.38,6.4,6.35,6.39,789000.0,3.5245,3.5355,3.5079,3.53,789000.0
2008-02-20 12:10:00,6.38,6.4,6.37,6.38,1552600.0,3.5245,3.5355,3.519,3.5245,1552600.0
2008-02-20 12:20:00,6.38,6.41,6.38,6.38,589500.0,3.5245,3.5411,3.5245,3.5245,589500.0
2008-02-20 12:30:00,6.39,6.39,6.38,6.39,245700.0,3.53,3.53,3.5245,3.53,245700.0
2008-02-20 12:40:00,6.38,6.4,6.38,6.38,268600.0,3.5245,3.5355,3.5245,3.5245,268600.0
2008-02-20 12:50:00,6.38,6.39,6.38,6.39,254300.0,3.5245,3.53,3.5245,3.53,254300.0
2008-02-20 13:00:00,6.38,6.41,6.38,6.39,556500.0,3.5245,3.5411,3.5245,3.53,556500.0
2008-02-20 13:10:00,6.39,6.42,6.39,6.41,569000.0,3.53,3.5466,3.53,3.5411,569000.0
2008-02-20 13:20:00,6.41,6.42,6.38,6.39,465300.0,3.5411,3.5466,3.5245,3.53,465300.0
2008-02-20 13:30:00,6.39,6.39,6.36,6.37,699800.0,3.53,3.53,3.5134,3.519,699800.0
2008-02-20 13:40:00,6.37,6.4,6.37,6.39,227300.0,3.519,3.5355,3.519,3.53,227300.0
2008-02-20 13:50:00,6.4,6.4,6.37,6.37,303600.0,3.5355,3.5355,3.519,3.519,303600.0
2008-02-20 14:00:00,6.38,6.41,6.36,6.38,1198600.0,3.5245,3.5411,3.5134,3.5245,1198600.0
2008-02-20 14:10:00,6.38,6.4,6.37,6.37,383300.0,3.5245,3.5355,3.519,3.519,383300.0
2008-02-20 14:20:00,6.37,6.38,6.36,6.38,386600.0,3.519,3.5245,3.5134,3.5245,386600.0
2008-02-20 14:30:00,6.37,6.39,6.37,6.39,288500.0,3.519,3.53,3.519,3.53,288500.0
2008-02-20 14:40:00,6.39,6.41,6.38,6.41,393900.0,3.53,3.5411,3.5245,3.5411,393900.0
2008-02-20 14:50:00,6.41,6.45,6.41,6.44,597100.0,3.5411,3.5632,3.5411,3.5576,597100.0
2008-02-20 15:00:00,6.44,6.45,6.41,6.41,573700.0,3.5576,3.5632,3.5411,3.5411,573700.0
2008-02-20 15:10:00,6.41,6.44,6.4,6.41,771800.0,3.5411,3.5576,3.5355,3.5411,771800.0
2008-02-20 15:20:00,6.41,6.42,6.39,6.39,500500.0,3.5411,3.5466,3.53,3.53,500500.0
2008-02-20 15:30:00,6.39,6.42,6.39,6.42,507200.0,3.53,3.5466,3.53,3.5466,507200.0
2008-02-20 15:40:00,6.41,6.42,6.36,6.4,838700.0,3.5411,3.5466,3.5134,3.5355,838700.0
2008-02-20 15:50:00,6.4,6.42,6.39,6.42,960000.0,3.5355,3.5466,3.53,3.5466,960000.0
2008-02-21 09:30:00,6.42,6.44,6.38,6.44,1229300.0,3.5466,3.5576,3.5245,3.5576,1229300.0
2008-02-21 09:40:00,6.44,6.44,6.38,6.4,1286900.0,3.5576,3.5576,3.5245,3.5355,1286900.0
2008-02-21 09:50:00,6.39,6.41,6.37,6.37,855700.0,3.53,3.5411,3.519,3.519,855700.0
2008-02-21 10:00:00,6.37,6.38,6.3,6.3,1626900.0,3.519,3.5245,3.4803,3.4803,1626900.0
2008-02-21 10:10:00,6.31,6.33,6.28,6.32,2316000.0,3.4858,3.4969,3.4692,3.4913,2316000.0
2008-02-21 10:20:00,6.32,6.33,6.3,6.31,588500.0,3.4913,3.4969,3.4803,3.4858,588500.0
2008-02-21 10:30:00,6.3,6.32,6.3,6.32,754300.0,3.4803,3.4913,3.4803,3.4913,754300.0
2008-02-21 10:40:00,6.31,6.34,6.29,6.3,1177900.0,3.4858,3.5024,3.4748,3.4803,1177900.0
2008-02-21 10:50:00,6.3,6.31,6.28,6.28,922700.0,3.4803,3.4858,3.4692,3.4692,922700.0
2008-02-21 11:00:00,6.29,6.3,6.28,6.3,460600.0,3.4748,3.4803,3.4692,3.4803,460600.0
2008-02-21 11:10:00,6.3,6.31,6.28,6.31,1479800.0,3.4803,3.4858,3.4692,3.4858,1479800.0
2008-02-21 11:20:00,6.3,6.31,6.28,6.31,1278000.0,3.4803,3.4858,3.4692,3.4858,1278000.0
2008-02-21 11:30:00,6.31,6.33,6.3,6.31,931200.0,3.4858,3.4969,3.4803,3.4858,931200.0
2008-02-21 11:40:00,6.31,6.33,6.31,6.33,145300.0,3.4858,3.4969,3.4858,3.4969,145300.0
2008-02-21 11:50:00,6.32,6.33,6.3,6.31,458800.0,3.4913,3.4969,3.4803,3.4858,458800.0
2008-02-21 12:00:00,6.31,6.32,6.3,6.31,446000.0,3.4858,3.4913,3.4803,3.4858,446000.0
2008-02-21 12:10:00,6.31,6.32,6.3,6.31,312100.0,3.4858,3.4913,3.4803,3.4858,312100.0
2008-02-21 12:20:00,6.31,6.32,6.3,6.32,960900.0,3.4858,3.4913,3.4803,3.4913,960900.0
2008-02-21 12:30:00,6.32,6.33,6.3,6.32,918600.0,3.4913,3.4969,3.4803,3.4913,918600.0
2008-02-21 12:40:00,6.32,6.34,6.31,6.31,523200.0,3.4913,3.5024,3.4858,3.4858,523200.0
2008-02-21 12:50:00,6.31,6.32,6.3,6.31,343100.0,3.4858,3.4913,3.4803,3.4858,343100.0
2008-02-21 13:00:00,6.31,6.32,6.31,6.32,3518400.0,3.4858,3.4913,3.4858,3.4913,3518400.0
2008-02-21 13:10:00,6.32,6.33,6.3,6.32,2035400.0,3.4913,3.4969,3.4803,3.4913,2035400.0
2008-02-21 13:20:00,6.31,6.32,6.28,6.3,1996900.0,3.4858,3.4913,3.4692,3.4803,1996900.0
2008-02-21 13:30:00,6.3,6.31,6.29,6.3,1891300.0,3.4803,3.4858,3.4748,3.4803,1891300.0
2008-02-21 13:40:00,6.3,6.32,6.26,6.27,1642600.0,3.4803,3.4913,3.4582,3.4637,1642600.0
2008-02-21 13:50:00,6.27,6.3,6.26,6.29,954100.0,3.4637,3.4803,3.4582,3.4748,954100.0
2008-02-21 14:00:00,6.29,6.3,6.28,6.29,484900.0,3.4748,3.4803,3.4692,3.4748,484900.0
2008-02-21 14:10:00,6.3,6.3,6.26,6.27,950600.0,3.4803,3.4803,3.4582,3.4637,950600.0
2008-02-21 14:20:00,6.26,6.28,6.25,6.26,3534400.0,3.4582,3.4692,3.4527,3.4582,3534400.0
2008-02-21 14:30:00,6.26,6.26,6.23,6.24,1218800.0,3.4582,3.4582,3.4416,3.4471,1218800.0
2008-02-21 14:40:00,6.23,6.24,6.18,6.18,1760200.0,3.4416,3.4471,3.414,3.414,1760200.0
2008-02-21 14:50:00,6.19,6.19,6.16,6.18,2242300.0,3.4195,3.4195,3.4029,3.414,2242300.0
2008-02-21 15:00:00,6.19,6.19,6.13,6.14,1580100.0,3.4195,3.4195,3.3864,3.3919,1580100.0
2008-02-21 15:10:00,6.14,6.2,6.13,6.17,2194000.0,3.3919,3.425,3.3864,3.4085,2194000.0
2008-02-21 15:20:00,6.17,6.19,6.16,6.17,2052300.0,3.4085,3.4195,3.4029,3.4085,2052300.0
2008-02-21 15:30:00,6.17,6.23,6.17,6.21,1883200.0,3.4085,3.4416,3.4085,3.4306,1883200.0
2008-02-21 15:40:00,6.22,6.22,6.19,6.2,1486200.0,3.4361,3.4361,3.4195,3.425,1486200.0
2008-02-21 15:50:00,6.2,6.25,6.2,6.24,2424100.0,3.425,3.4527,3.425,3.4471,2424100.0
2008-02-22 09:30:00,6.24,6.26,6.21,6.22,1023100.0,3.4471,3.4582,3.4306,3.4361,1023100.0
2008-02-22 09:40:00,6.22,6.22,6.18,6.22,834300.0,3.4361,3.4361,3.414,3.4361,834300.0
2008-02-22 09:50:00,6.21,6.22,6.2,6.2,373500.0,3.4306,3.4361,3.425,3.425,373500.0
2008-02-22 10:00:00,6.21,6.21,6.15,6.15,1202300.0,3.4306,3.4306,3.3974,3.3974,1202300.0
2008-02-22 10:10:00,6.16,6.16,6.14,6.16,1321700.0,3.4029,3.4029,3.3919,3.4029,1321700.0
2008-02-22 10:20:00,6.15,6.16,6.11,6.12,811100.0,3.3974,3.4029,3.3753,3.3809,811100.0
2008-02-22 10:30:00,6.13,6.14,6.12,6.12,736200.0,3.3864,3.3919,3.3809,3.3809,736200.0
2008-02-22 10:40:00,6.12,6.14,6.1,6.12,977700.0,3.3809,3.3919,3.3698,3.3809,977700.0
2008-02-22 10:50:00,6.12,6.13,6.11,6.11,501700.0,3.3809,3.3864,3.3753,3.3753,501700.0
2008-02-22 11:00:00,6.12,6.13,6.1,6.1,522100.0,3.3809,3.3864,3.3698,3.3698,522100.0
2008-02-22 11:10:00,6.1,6.12,6.1,6.1,445600.0,3.3698,3.3809,3.3698,3.3698,445600.0
2008-02-22 11:20:00,6.1,6.12,6.07,6.1,1606500.0,3.3698,3.3809,3.3532,3.3698,1606500.0
2008-02-22 11:30:00,6.1,6.12,6.09,6.11,520000.0,3.3698,3.3809,3.3643,3.3753,520000.0
2008-02-22 11:40:00,6.1,6.12,6.09,6.09,488600.0,3.3698,3.3809,3.3643,3.3643,488600.0
2008-02-22 11:50:00,6.1,6.11,6.07,6.08,1071700.0,3.3698,3.3753,3.3532,3.3588,1071700.0
2008-02-22 12:00:00,6.07,6.08,6.06,6.07,470700.0,3.3532,3.3588,3.3477,3.3532,470700.0
2008-02-22 12:10:00,6.07,6.07,6.04,6.05,717700.0,3.3532,3.3532,3.3367,3.3422,717700.0
2008-02-22 12:20:00,6.05,6.09,6.04,6.07,537400.0,3.3422,3.3643,3.3367,3.3532,537400.0
2008-02-22 12:30:00,6.07,6.1,6.07,6.09,614100.0,3.3532,3.3698,3.3532,3.3643,614100.0
2008-02-22 12:40:00,6.09,6.11,6.07,6.08,572000.0,3.3643,3.3753,3.3532,3.3588,572000.0
2008-02-22 12:50:00,6.08,6.09,6.07,6.08,359900.0,3.3588,3.3643,3.3532,3.3588,359900.0
2008-02-22 13:00:00,6.08,6.09,6.06,6.08,232700.0,3.3588,3.3643,3.3477,3.3588,232700.0
2008-02-22 13:10:00,6.08,6.12,6.07,6.11,517000.0,3.3588,3.3809,3.3532,3.3753,517000.0
2008-02-22 13:20:00,6.11,6.17,6.11,6.14,1773700.0,3.3753,3.4085,3.3753,3.3919,1773700.0
2008-02-22 13:30:00,6.14,6.14,6.1,6.12,490600.0,3.3919,3.3919,3.3698,3.3809,490600.0
2008-02-22 13:40:00,6.13,6.13,6.1,6.13,400000.0,3.3864,3.3864,3.3698,3.3864,400000.0
2008-02-22 13:50:00,6.13,6.15,6.12,6.13,327300.0,3.3864,3.3974,3.3809,3.3864,327300.0
2008-02-22 14:00:00,6.13,6.13,6.08,6.08,555700.0,3.3864,3.3864,3.3588,3.3588,555700.0
2008-02-22 14:10:00,6.09,6.1,6.07,6.1,493300.0,3.3643,3.3698,3.3532,3.3698,493300.0
2008-02-22 14:20:00,6.1,6.11,6.09,6.1,713300.0,3.3698,3.3753,3.3643,3.3698,713300.0
2008-02-22 14:30:00,6.1,6.13,6.09,6.12,486400.0,3.3698,3.3864,3.3643,3.3809,486400.0
2008-02-22 14:40:00,6.12,6.15,6.1,6.12,970100.0,3.3809,3.3974,3.3698,3.3809,970100.0
2008-02-22 14:50:00,6.11,6.12,6.1,6.1,764600.0,3.3753,3.3809,3.3698,3.3698,764600.0
2008-02-22 15:00:00,6.11,6.12,6.09,6.11,490100.0,3.3753,3.3809,3.3643,3.3753,490100.0
2008-02-22 15:10:00,6.1,6.12,6.09,6.1,664500.0,3.3698,3.3809,3.3643,3.3698,664500.0
2008-02-22 15:20:00,6.09,6.14,6.09,6.14,406900.0,3.3643,3.3919,3.3643,3.3919,406900.0
2008-02-22 15:30:00,6.13,6.21,6.13,6.18,1938300.0,3.3864,3.4306,3.3864,3.414,1938300.0
2008-02-22 15:40:00,6.19,6.23,6.18,6.22,2005100.0,3.4195,3.4416,3.414,3.4361,2005100.0
2008-02-22 15:50:00,6.22,6.26,6.21,6.25,1361600.0,3.4361,3.4582,3.4306,3.4527,1361600.0
2008-02-25 09:30:00,6.26,6.31,6.18,6.18,867500.0,3.4582,3.4858,3.414,3.414,867500.0
2008-02-25 09:40:00,6.19,6.2,6.16,6.19,526700.0,3.4195,3.425,3.4029,3.4195,526700.0
2008-02-25 09:50:00,6.18,6.19,6.17,6.18,279600.0,3.414,3.4195,3.4085,3.414,279600.0
2008-02-25 10:00:00,6.18,6.27,6.18,6.27,1323200.0,3.414,3.4637,3.414,3.4637,1323200.0
2008-02-25 10:10:00,6.27,6.3,6.26,6.28,1118800.0,3.4637,3.4803,3.4582,3.4692,1118800.0
2008-02-25 10:20:00,6.28,6.32,6.28,6.31,835700.0,3.4692,3.4913,3.4692,3.4858,835700.0
2008-02-25 10:30:00,6.32,6.33,6.27,6.28,648900.0,3.4913,3.4969,3.4637,3.4692,648900.0
2008-02-25 10:40:00,6.29,6.31,6.26,6.31,695600.0,3.4748,3.4858,3.4582,3.4858,695600.0
2008-02-25 10:50:00,6.31,6.36,6.31,6.36,1188000.0,3.4858,3.5134,3.4858,3.5134,1188000.0
2008-02-25 11:00:00,6.35,6.37,6.34,6.35,768300.0,3.5079,3.519,3.5024,3.5079,768300.0
2008-02-25 11:10:00,6.35,6.39,6.35,6.36,832100.0,3.5079,3.53,3.5079,3.5134,832100.0
2008-02-25 11:20:00,6.36,6.41,6.36,6.39,992600.0,3.5134,3.5411,3.5134,3.53,992600.0
2008-02-25 11:30:00,6.39,6.43,6.36,6.39,2317400.0,3.53,3.5521,3.5134,3.53,2317400.0
2008-02-25 11:40:00,6.39,6.45,6.39,6.42,1079900.0,3.53,3.5632,3.53,3.5466,1079900.0
2008-02-25 11:50:00,6.42,6.44,6.38,6.39,693900.0,3.5466,3.5576,3.5245,3.53,693900.0
2008-02-25 12:00:00,6.4,6.43,6.39,6.39,499200.0,3.5355,3.5521,3.53,3.53,499200.0
2008-02-25 12:10:00,6.4,6.41,6.39,6.41,649600.0,3.5355,3.5411,3.53,3.5411,649600.0
2008-02-25 12:20:00,6.4,6.41,6.36,6.38,290500.0,3.5355,3.5411,3.5134,3.5245,290500.0
2008-02-25 12:30:00,6.38,6.38,6.34,6.37,465500.0,3.5245,3.5245,3.5024,3.519,465500.0
2008-02-25 12:40:00,6.38,6.38,6.36,6.36,156400.0,3.5245,3.5245,3.5134,3.5134,156400.0
2008-02-25 12:50:00,6.36,6.38,6.35,6.35,623100.0,3.5134,3.5245,3.5079,3.5079,623100.0
2008-02-25 13:00:00,6.36,6.38,6.35,6.38,326900.0,3.5134,3.5245,3.5079,3.5245,326900.0
2008-02-25 13:10:00,6.37,6.38,6.35,6.35,304500.0,3.519,3.5245,3.5079,3.5079,304500.0
2008-02-25 13:20:00,6.36,6.36,6.31,6.33,528600.0,3.5134,3.5134,3.4858,3.4969,528600.0
2008-02-25 13:30:00,6.34,6.34,6.29,6.3,392200.0,3.5024,3.5024,3.4748,3.4803,392200.0
2008-02-25 13:40:00,6.29,6.31,6.29,6.3,300600.0,3.4748,3.4858,3.4748,3.4803,300600.0
2008-02-25 13:50:00,6.3,6.33,6.3,6.32,563400.0,3.4803,3.4969,3.4803,3.4913,563400.0
2008-02-25 14:00:00,6.32,6.34,6.3,6.32,350900.0,3.4913,3.5024,3.4803,3.4913,350900.0
2008-02-25 14:10:00,6.33,6.36,6.32,6.35,266800.0,3.4969,3.5134,3.4913,3.5079,266800.0
2008-02-25 14:20:00,6.35,6.41,6.35,6.4,534700.0,3.5079,3.5411,3.5079,3.5355,534700.0
2008-02-25 14:30:00,6.4,6.41,6.16,6.36,1175500.0,3.5355,3.5411,3.4029,3.5134,1175500.0
2008-02-25 14:40:00,6.37,6.41,6.36,6.41,1165100.0,3.519,3.5411,3.5134,3.5411,1165100.0
2008-02-25 14:50:00,6.41,6.41,6.34,6.34,999800.0,3.5411,3.5411,3.5024,3.5024,999800.0
2008-02-25 15:00:00,6.35,6.39,6.34,6.37,631200.0,3.5079,3.53,3.5024,3.519,631200.0
2008-02-25 15:10:00,6.37,6.39,6.34,6.37,530200.0,3.519,3.53,3.5024,3.519,530200.0
2008-02-25 15:20:00,6.37,6.38,6.35,6.37,421000.0,3.519,3.5245,3.5079,3.519,421000.0
2008-02-25 15:30:00,6.38,6.44,6.36,6.43,1446100.0,3.5245,3.5576,3.5134,3.5521,1446100.0
2008-02-25 15:40:00,6.44,6.48,6.43,6.47,2017200.0,3.5576,3.5797,3.5521,3.5742,2017200.0
2008-02-25 15:50:00,6.48,6.51,6.44,6.44,2937200.0,3.5797,3.5963,3.5576,3.5576,2937200.0
2008-02-26 09:30:00,6.44,6.44,6.37,6.4,892200.0,3.5576,3.5576,3.519,3.5355,892200.0
2008-02-26 09:40:00,6.39,6.43,6.39,6.42,632800.0,3.53,3.5521,3.53,3.5466,632800.0
2008-02-26 09:50:00,6.41,6.42,6.35,6.36,1336800.0,3.5411,3.5466,3.5079,3.5134,1336800.0
2008-02-26 10:00:00,6.35,6.41,6.34,6.4,1437400.0,3.5079,3.5411,3.5024,3.5355,1437400.0
2008-02-26 10:10:00,6.41,6.42,6.39,6.39,1134300.0,3.5411,3.5466,3.53,3.53,1134300.0
2008-02-26 10:20:00,6.39,6.39,6.36,6.37,733400.0,3.53,3.53,3.5134,3.519,733400.0
2008-02-26 10:30:00,6.36,6.38,6.35,6.35,779700.0,3.5134,3.5245,3.5079,3.5079,779700.0
2008-02-26 10:40:00,6.35,6.37,6.33,6.36,837800.0,3.5079,3.519,3.4969,3.5134,837800.0
2008-02-26 10:50:00,6.37,6.4,6.35,6.37,743300.0,3.519,3.5355,3.5079,3.519,743300.0
2008-02-26 11:00:00,6.37,6.4,6.36,6.36,846600.0,3.519,3.5355,3.5134,3.5134,846600.0
2008-02-26 11:10:00,6.37,6.39,6.36,6.36,301000.0,3.519,3.53,3.5134,3.5134,301000.0
2008-02-26 11:20:00,6.37,6.39,6.37,6.38,370700.0,3.519,3.53,3.519,3.5245,370700.0
2008-02-26 11:30:00,6.38,6.39,6.37,6.38,195300.0,3.5245,3.53,3.519,3.5245,195300.0
2008-02-26 11:40:00,6.39,6.43,6.38,6.43,619900.0,3.53,3.5521,3.5245,3.5521,619900.0
2008-02-26 11:50:00,6.42,6.46,6.42,6.44,801100.0,3.5466,3.5687,3.5466,3.5576,801100.0
2008-02-26 12:00:00,6.45,6.46,6.42,6.45,719600.0,3.5632,3.5687,3.5466,3.5632,719600.0
2008-02-26 12:10:00,6.44,6.47,6.42,6.46,769300.0,3.5576,3.5742,3.5466,3.5687,769300.0
2008-02-26 12:20:00,6.46,6.51,6.45,6.5,2411500.0,3.5687,3.5963,3.5632,3.5908,2411500.0
2008-02-26 12:30:00,6.5,6.53,6.49,6.5,1524200.0,3.5908,3.6073,3.5853,3.5908,1524200.0
2008-02-26 12:40:00,6.5,6.52,6.5,6.5,696000.0,3.5908,3.6018,3.5908,3.5908,696000.0
2008-02-26 12:50:00,6.5,6.52,6.5,6.52,1053600.0,3.5908,3.6018,3.5908,3.6018,1053600.0
2008-02-26 13:00:00,6.52,6.55,6.51,6.51,612100.0,3.6018,3.6184,3.5963,3.5963,612100.0
2008-02-26 13:10:00,6.51,6.52,6.5,6.52,575300.0,3.5963,3.6018,3.5908,3.6018,575300.0
2008-02-26 13:20:00,6.52,6.52,6.5,6.51,392200.0,3.6018,3.6018,3.5908,3.5963,392200.0
2008-02-26 13:30:00,6.51,6.52,6.5,6.51,735900.0,3.5963,3.6018,3.5908,3.5963,735900.0
2008-02-26 13:40:00,6.51,6.54,6.5,6.5,509000.0,3.5963,3.6129,3.5908,3.5908,509000.0
2008-02-26 13:50:00,6.5,6.52,6.5,6.5,890500.0,3.5908,3.6018,3.5908,3.5908,890500.0
2008-02-26 14:00:00,6.5,6.51,6.5,6.5,423300.0,3.5908,3.5963,3.5908,3.5908,423300.0
2008-02-26 14:10:00,6.5,6.51,6.5,6.5,291700.0,3.5908,3.5963,3.5908,3.5908,291700.0
2008-02-26 14:20:00,6.51,6.51,6.5,6.5,203300.0,3.5963,3.5963,3.5908,3.5908,203300.0
2008-02-26 14:30:00,6.5,6.51,6.5,6.5,139900.0,3.5908,3.5963,3.5908,3.5908,139900.0
2008-02-26 14:40:00,6.51,6.53,6.5,6.52,451300.0,3.5963,3.6073,3.5908,3.6018,451300.0
2008-02-26 14:50:00,6.53,6.54,6.52,6.53,515700.0,3.6073,3.6129,3.6018,3.6073,515700.0
2008-02-26 15:00:00,6.54,6.54,6.5,6.51,1104800.0,3.6129,3.6129,3.5908,3.5963,1104800.0
2008-02-26 15:10:00,6.51,6.51,6.49,6.5,851900.0,3.5963,3.5963,3.5853,3.5908,851900.0
2008-02-26 15:20:00,6.5,6.51,6.5,6.51,530600.0,3.5908,3.5963,3.5908,3.5963,530600.0
2008-02-26 15:30:00,6.51,6.53,6.5,6.5,876500.0,3.5963,3.6073,3.5908,3.5908,876500.0
2008-02-26 15:40:00,6.5,6.51,6.5,6.5,613400.0,3.5908,3.5963,3.5908,3.5908,613400.0
2008-02-26 15:50:00,6.5,6.52,6.5,6.51,1917600.0,3.5908,3.6018,3.5908,3.5963,1917600.0
2008-02-27 09:30:00,6.49,6.49,6.4,6.44,1456000.0,3.5853,3.5853,3.5355,3.5576,1456000.0
2008-02-27 09:40:00,6.44,6.47,6.43,6.47,1722600.0,3.5576,3.5742,3.5521,3.5742,1722600.0
2008-02-27 09:50:00,6.47,6.47,6.45,6.47,872000.0,3.5742,3.5742,3.5632,3.5742,872000.0
2008-02-27 10:00:00,6.47,6.47,6.45,6.47,1693700.0,3.5742,3.5742,3.5632,3.5742,1693700.0
2008-02-27 10:10:00,6.47,6.5,6.46,6.5,675200.0,3.5742,3.5908,3.5687,3.5908,675200.0
2008-02-27 10:20:00,6.5,6.5,6.47,6.47,1100100.0,3.5908,3.5908,3.5742,3.5742,1100100.0
2008-02-27 10:30:00,6.47,6.5,6.47,6.49,1364300.0,3.5742,3.5908,3.5742,3.5853,1364300.0
2008-02-27 10:40:00,6.49,6.57,6.49,6.57,1363000.0,3.5853,3.6294,3.5853,3.6294,1363000.0
2008-02-27 10:50:00,6.57,6.58,6.55,6.56,1010700.0,3.6294,3.635,3.6184,3.6239,1010700.0
2008-02-27 11:00:00,6.56,6.57,6.55,6.56,183700.0,3.6239,3.6294,3.6184,3.6239,183700.0
2008-02-27 11:10:00,6.56,6.57,6.56,6.56,275100.0,3.6239,3.6294,3.6239,3.6239,275100.0
2008-02-27 11:20:00,6.57,6.59,6.55,6.56,842100.0,3.6294,3.6405,3.6184,3.6239,842100.0
2008-02-27 11:30:00,6.56,6.59,6.55,6.58,1636200.0,3.6239,3.6405,3.6184,3.635,1636200.0
2008-02-27 11:40:00,6.58,6.59,6.56,6.57,534000.0,3.635,3.6405,3.6239,3.6294,534000.0
2008-02-27 11:50:00,6.57,6.59,6.57,6.57,484300.0,3.6294,3.6405,3.6294,3.6294,484300.0
2008-02-27 12:00:00,6.58,6.6,6.56,6.57,833000.0,3.635,3.646,3.6239,3.6294,833000.0
2008-02-27 12:10:00,6.57,6.57,6.56,6.57,579700.0,3.6294,3.6294,3.6239,3.6294,579700.0
2008-02-27 12:20:00,6.56,6.58,6.56,6.56,740000.0,3.6239,3.635,3.6239,3.6239,740000.0
2008-02-27 12:30:00,6.57,6.58,6.56,6.58,687800.0,3.6294,3.635,3.6239,3.635,687800.0
2008-02-27 12:40:00,6.57,6.59,6.56,6.58,1995400.0,3.6294,3.6405,3.6239,3.635,1995400.0
2008-02-27 12:50:00,6.59,6.59,6.58,6.59,160400.0,3.6405,3.6405,3.635,3.6405,160400.0
2008-02-27 13:00:00,6.58,6.59,6.58,6.58,517900.0,3.635,3.6405,3.635,3.635,517900.0
2008-02-27 13:10:00,6.59,6.59,6.58,6.58,195800.0,3.6405,3.6405,3.635,3.635,195800.0
2008-02-27 13:20:00,6.58,6.59,6.58,6.58,448900.0,3.635,3.6405,3.635,3.635,448900.0
2008-02-27 13:30:00,6.58,6.59,6.58,6.58,793900.0,3.635,3.6405,3.635,3.635,793900.0
2008-02-27 13:40:00,6.59,6.59,6.56,6.57,1377900.0,3.6405,3.6405,3.6239,3.6294,1377900.0
2008-02-27 13:50:00,6.57,6.58,6.57,6.57,388900.0,3.6294,3.635,3.6294,3.6294,388900.0
2008-02-27 14:00:00,6.57,6.58,6.53,6.54,1554300.0,3.6294,3.635,3.6073,3.6129,1554300.0
2008-02-27 14:10:00,6.54,6.56,6.52,6.55,1399500.0,3.6129,3.6239,3.6018,3.6184,1399500.0
2008-02-27 14:20:00,6.55,6.57,6.5,6.56,2531000.0,3.6184,3.6294,3.5908,3.6239,2531000.0
2008-02-27 14:30:00,6.57,6.57,6.54,6.55,741200.0,3.6294,3.6294,3.6129,3.6184,741200.0
2008-02-27 14:40:00,6.54,6.56,6.54,6.55,497200.0,3.6129,3.6239,3.6129,3.6184,497200.0
2008-02-27 14:50:00,6.55,6.57,6.55,6.56,373400.0,3.6184,3.6294,3.6184,3.6239,373400.0
2008-02-27 15:00:00,6.57,6.58,6.56,6.56,424000.0,3.6294,3.635,3.6239,3.6239,424000.0
2008-02-27 15:10:00,6.56,6.57,6.56,6.57,192400.0,3.6239,3.6294,3.6239,3.6294,192400.0
2008-02-27 15:20:00,6.56,6.58,6.56,6.58,798800.0,3.6239,3.635,3.6239,3.635,798800.0
2008-02-27 15:30:00,6.57,6.58,6.54,6.57,659400.0,3.6294,3.635,3.6129,3.6294,659400.0
2008-02-27 15:40:00,6.56,6.59,6.52,6.57,2458600.0,3.6239,3.6405,3.6018,3.6294,2458600.0
2008-02-27 15:50:00,6.57,6.6,6.56,6.58,2268300.0,3.6294,3.646,3.6239,3.635,2268300.0
2008-02-28 09:30:00,6.54,6.55,6.52,6.53,797700.0,3.6129,3.6184,3.6018,3.6073,797700.0
2008-02-28 09:40:00,6.54,6.55,6.53,6.54,899800.0,3.6129,3.6184,3.6073,3.6129,899800.0
2008-02-28 09:50:00,6.54,6.58,6.53,6.55,1224900.0,3.6129,3.635,3.6073,3.6184,1224900.0
2008-02-28 10:00:00,6.56,6.59,6.55,6.55,422400.0,3.6239,3.6405,3.6184,3.6184,422400.0
2008-02-28 10:10:00,6.55,6.56,6.54,6.55,1852200.0,3.6184,3.6239,3.6129,3.6184,1852200.0
2008-02-28 10:20:00,6.56,6.63,6.55,6.63,1195100.0,3.6239,3.6626,3.6184,3.6626,1195100.0
2008-02-28 10:30:00,6.63,6.63,6.6,6.62,392400.0,3.6626,3.6626,3.646,3.6571,392400.0
2008-02-28 10:40:00,6.63,6.65,6.62,6.64,727000.0,3.6626,3.6736,3.6571,3.6681,727000.0
2008-02-28 10:50:00,6.63,6.65,6.62,6.63,806300.0,3.6626,3.6736,3.6571,3.6626,806300.0
2008-02-28 11:00:00,6.62,6.63,6.6,6.6,1587100.0,3.6571,3.6626,3.646,3.646,1587100.0
2008-02-28 11:10:00,6.6,6.63,6.6,6.63,429500.0,3.646,3.6626,3.646,3.6626,429500.0
2008-02-28 11:20:00,6.62,6.63,6.6,6.6,558600.0,3.6571,3.6626,3.646,3.646,558600.0
2008-02-28 11:30:00,6.61,6.62,6.57,6.61,1716900.0,3.6515,3.6571,3.6294,3.6515,1716900.0
2008-02-28 11:40:00,6.61,6.62,6.6,6.61,290800.0,3.6515,3.6571,3.646,3.6515,290800.0
2008-02-28 11:50:00,6.6,6.61,6.59,6.61,680600.0,3.646,3.6515,3.6405,3.6515,680600.0
2008-02-28 12:00:00,6.61,6.61,6.6,6.6,231800.0,3.6515,3.6515,3.646,3.646,231800.0
2008-02-28 12:10:00,6.6,6.62,6.59,6.6,630900.0,3.646,3.6571,3.6405,3.646,630900.0
2008-02-28 12:20:00,6.61,6.63,6.6,6.62,471700.0,3.6515,3.6626,3.646,3.6571,471700.0
2008-02-28 12:30:00,6.62,6.62,6.61,6.61,136200.0,3.6571,3.6571,3.6515,3.6515,136200.0
2008-02-28 12:40:00,6.61,6.62,6.6,6.6,547900.0,3.6515,3.6571,3.646,3.646,547900.0
2008-02-28 12:50:00,6.6,6.61,6.6,6.6,548000.0,3.646,3.6515,3.646,3.646,548000.0
2008-02-28 13:00:00,6.6,6.63,6.6,6.63,3083200.0,3.646,3.6626,3.646,3.6626,3083200.0
2008-02-28 13:10:00,6.63,6.63,6.62,6.62,1346400.0,3.6626,3.6626,3.6571,3.6571,1346400.0
2008-02-28 13:20:00,6.62,6.63,6.6,6.6,1049000.0,3.6571,3.6626,3.646,3.646,1049000.0
2008-02-28 13:30:00,6.6,6.61,6.6,6.61,232800.0,3.646,3.6515,3.646,3.6515,232800.0
2008-02-28 13:40:00,6.61,6.63,6.6,6.63,810300.0,3.6515,3.6626,3.646,3.6626,810300.0
2008-02-28 13:50:00,6.63,6.64,6.61,6.64,685000.0,3.6626,3.6681,3.6515,3.6681,685000.0
2008-02-28 14:00:00,6.64,6.64,6.62,6.62,410300.0,3.6681,3.6681,3.6571,3.6571,410300.0
2008-02-28 14:10:00,6.62,6.63,6.61,6.62,1711000.0,3.6571,3.6626,3.6515,3.6571,1711000.0
2008-02-28 14:20:00,6.62,6.64,6.62,6.62,2760200.0,3.6571,3.6681,3.6571,3.6571,2760200.0
2008-02-28 14:30:00,6.62,6.64,6.62,6.63,481600.0,3.6571,3.6681,3.6571,3.6626,481600.0
2008-02-28 14:40:00,6.63,6.64,6.63,6.63,199800.0,3.6626,3.6681,3.6626,3.6626,199800.0
2008-02-28 14:50:00,6.63,6.64,6.63,6.64,349000.0,3.6626,3.6681,3.6626,3.6681,349000.0
2008-02-28 15:00:00,6.63,6.65,6.63,6.64,853500.0,3.6626,3.6736,3.6626,3.6681,853500.0
2008-02-28 15:10:00,6.64,6.66,6.63,6.66,1438300.0,3.6681,3.6792,3.6626,3.6792,1438300.0
2008-02-28 15:20:00,6.65,6.68,6.65,6.65,1200100.0,3.6736,3.6902,3.6736,3.6736,1200100.0
2008-02-28 15:30:00,6.65,6.66,6.62,6.62,2631000.0,3.6736,3.6792,3.6571,3.6571,2631000.0
2008-02-28 15:40:00,6.62,6.64,6.62,6.62,2065500.0,3.6571,3.6681,3.6571,3.6571,2065500.0
2008-02-28 15:50:00,6.62,6.64,6.62,6.62,3125900.0,3.6571,3.6681,3.6571,3.6571,3125900.0
2008-02-29 09:30:00,6.57,6.57,6.53,6.55,488500.0,3.6294,3.6294,3.6073,3.6184,488500.0
2008-02-29 09:40:00,6.55,6.56,6.54,6.54,1326800.0,3.6184,3.6239,3.6129,3.6129,1326800.0
2008-02-29 09:50:00,6.54,6.62,6.54,6.59,2156700.0,3.6129,3.6571,3.6129,3.6405,2156700.0
2008-02-29 10:00:00,6.6,6.6,6.58,6.59,558400.0,3.646,3.646,3.635,3.6405,558400.0
2008-02-29 10:10:00,6.58,6.59,6.58,6.58,340700.0,3.635,3.6405,3.635,3.635,340700.0
2008-02-29 10:20:00,6.59,6.6,6.57,6.57,858100.0,3.6405,3.646,3.6294,3.6294,858100.0
2008-02-29 10:30:00,6.57,6.57,6.54,6.55,1206700.0,3.6294,3.6294,3.6129,3.6184,1206700.0
2008-02-29 10:40:00,6.56,6.6,6.55,6.58,760900.0,3.6239,3.646,3.6184,3.635,760900.0
2008-02-29 10:50:00,6.57,6.58,6.57,6.57,226100.0,3.6294,3.635,3.6294,3.6294,226100.0
2008-02-29 11:00:00,6.58,6.58,6.56,6.56,404000.0,3.635,3.635,3.6239,3.6239,404000.0
2008-02-29 11:10:00,6.57,6.58,6.55,6.55,627600.0,3.6294,3.635,3.6184,3.6184,627600.0
2008-02-29 11:20:00,6.55,6.57,6.53,6.55,2218000.0,3.6184,3.6294,3.6073,3.6184,2218000.0
2008-02-29 11:30:00,6.54,6.56,6.54,6.56,742500.0,3.6129,3.6239,3.6129,3.6239,742500.0
2008-02-29 11:40:00,6.55,6.56,6.54,6.56,514000.0,3.6184,3.6239,3.6129,3.6239,514000.0
2008-02-29 11:50:00,6.56,6.56,6.55,6.55,551800.0,3.6239,3.6239,3.6184,3.6184,551800.0
2008-02-29 12:00:00,6.55,6.56,6.54,6.56,1390700.0,3.6184,3.6239,3.6129,3.6239,1390700.0
2008-02-29 12:10:00,6.56,6.56,6.54,6.55,234200.0,3.6239,3.6239,3.6129,3.6184,234200.0
2008-02-29 12:20:00,6.54,6.59,6.54,6.59,757600.0,3.6129,3.6405,3.6129,3.6405,757600.0
2008-02-29 12:30:00,6.58,6.59,6.57,6.57,222000.0,3.635,3.6405,3.6294,3.6294,222000.0
2008-02-29 12:40:00,6.57,6.58,6.54,6.56,1893200.0,3.6294,3.635,3.6129,3.6239,1893200.0
2008-02-29 12:50:00,6.56,6.58,6.56,6.57,623500.0,3.6239,3.635,3.6239,3.6294,623500.0
2008-02-29 13:00:00,6.57,6.58,6.57,6.57,318400.0,3.6294,3.635,3.6294,3.6294,318400.0
2008-02-29 13:10:00,6.57,6.59,6.57,6.58,872400.0,3.6294,3.6405,3.6294,3.635,872400.0
2008-02-29 13:20:00,6.58,6.59,6.57,6.57,236600.0,3.635,3.6405,3.6294,3.6294,236600.0
2008-02-29 13:30:00,6.57,6.58,6.55,6.55,1027200.0,3.6294,3.635,3.6184,3.6184,1027200.0
2008-02-29 13:40:00,6.55,6.56,6.55,6.55,326600.0,3.6184,3.6239,3.6184,3.6184,326600.0
2008-02-29 13:50:00,6.55,6.56,6.54,6.55,1094700.0,3.6184,3.6239,3.6129,3.6184,1094700.0
2008-02-29 14:00:00,6.54,6.55,6.52,6.52,1713300.0,3.6129,3.6184,3.6018,3.6018,1713300.0
2008-02-29 14:10:00,6.52,6.53,6.5,6.51,2706400.0,3.6018,3.6073,3.5908,3.5963,2706400.0
2008-02-29 14:20:00,6.51,6.52,6.5,6.51,2100300.0,3.5963,3.6018,3.5908,3.5963,2100300.0
2008-02-29 14:30:00,6.51,6.52,6.5,6.51,1178100.0,3.5963,3.6018,3.5908,3.5963,1178100.0
2008-02-29 14:40:00,6.51,6.53,6.5,6.51,1030500.0,3.5963,3.6073,3.5908,3.5963,1030500.0
2008-02-29 14:50:00,6.51,6.52,6.5,6.51,1291300.0,3.5963,3.6018,3.5908,3.5963,1291300.0
2008-02-29 15:00:00,6.51,6.52,6.5,6.5,1071300.0,3.5963,3.6018,3.5908,3.5908,1071300.0
2008-02-29 15:10:00,6.5,6.52,6.49,6.51,1380300.0,3.5908,3.6018,3.5853,3.5963,1380300.0
2008-02-29 15:20:00,6.52,6.54,6.5,6.52,1584900.0,3.6018,3.6129,3.5908,3.6018,1584900.0
2008-02-29 15:30:00,6.53,6.53,6.5,6.5,2216900.0,3.6073,3.6073,3.5908,3.5908,2216900.0
2008-02-29 15:40:00,6.5,6.51,6.5,6.51,2675300.0,3.5908,3.5963,3.5908,3.5963,2675300.0
2008-02-29 15:50:00,6.51,6.53,6.49,6.53,3842400.0,3.5963,3.6073,3.5853,3.6073,3842400.0
2008-03-03 09:30:00,6.42,6.42,6.33,6.35,1934100.0,3.5466,3.5466,3.4969,3.5079,1934100.0
2008-03-03 09:40:00,6.35,6.36,6.32,6.32,1422100.0,3.5079,3.5134,3.4913,3.4913,1422100.0
2008-03-03 09:50:00,6.32,6.33,6.24,6.25,2162700.0,3.4913,3.4969,3.4471,3.4527,2162700.0
2008-03-03 10:00:00,6.24,6.33,6.24,6.28,2319700.0,3.4471,3.4969,3.4471,3.4692,2319700.0
2008-03-03 10:10:00,6.29,6.34,6.28,6.33,1470800.0,3.4748,3.5024,3.4692,3.4969,1470800.0
2008-03-03 10:20:00,6.32,6.38,6.32,6.34,1287000.0,3.4913,3.5245,3.4913,3.5024,1287000.0
2008-03-03 10:30:00,6.35,6.35,6.28,6.29,745900.0,3.5079,3.5079,3.4692,3.4748,745900.0
2008-03-03 10:40:00,6.3,6.3,6.26,6.28,756800.0,3.4803,3.4803,3.4582,3.4692,756800.0
2008-03-03 10:50:00,6.27,6.28,6.25,6.25,997400.0,3.4637,3.4692,3.4527,3.4527,997400.0
2008-03-03 11:00:00,6.26,6.26,6.24,6.25,1126700.0,3.4582,3.4582,3.4471,3.4527,1126700.0
2008-03-03 11:10:00,6.26,6.28,6.25,6.27,1880700.0,3.4582,3.4692,3.4527,3.4637,1880700.0
2008-03-03 11:20:00,6.27,6.32,6.27,6.29,1269200.0,3.4637,3.4913,3.4637,3.4748,1269200.0
2008-03-03 11:30:00,6.29,6.32,6.29,6.3,1194500.0,3.4748,3.4913,3.4748,3.4803,1194500.0
2008-03-03 11:40:00,6.3,6.31,6.28,6.28,469900.0,3.4803,3.4858,3.4692,3.4692,469900.0
2008-03-03 11:50:00,6.28,6.3,6.28,6.28,1113100.0,3.4692,3.4803,3.4692,3.4692,1113100.0
2008-03-03 12:00:00,6.28,6.29,6.25,6.27,1097900.0,3.4692,3.4748,3.4527,3.4637,1097900.0
2008-03-03 12:10:00,6.28,6.3,6.26,6.27,777200.0,3.4692,3.4803,3.4582,3.4637,777200.0
2008-03-03 12:20:00,6.27,6.31,6.26,6.31,599700.0,3.4637,3.4858,3.4582,3.4858,599700.0
2008-03-03 12:30:00,6.3,6.33,6.29,6.3,1180000.0,3.4803,3.4969,3.4748,3.4803,1180000.0
2008-03-03 12:40:00,6.3,6.31,6.26,6.26,502600.0,3.4803,3.4858,3.4582,3.4582,502600.0
2008-03-03 12:50:00,6.26,6.27,6.25,6.27,272900.0,3.4582,3.4637,3.4527,3.4637,272900.0
2008-03-03 13:00:00,6.27,6.27,6.26,6.27,272200.0,3.4637,3.4637,3.4582,3.4637,272200.0
2008-03-03 13:10:00,6.26,6.29,6.25,6.26,583400.0,3.4582,3.4748,3.4527,3.4582,583400.0
2008-03-03 13:20:00,6.25,6.27,6.24,6.26,526400.0,3.4527,3.4637,3.4471,3.4582,526400.0
2008-03-03 13:30:00,6.27,6.27,6.23,6.27,929400.0,3.4637,3.4637,3.4416,3.4637,929400.0
2008-03-03 13:40:00,6.27,6.31,6.26,6.28,668800.0,3.4637,3.4858,3.4582,3.4692,668800.0
2008-03-03 13:50:00,6.29,6.29,6.25,6.25,628500.0,3.4748,3.4748,3.4527,3.4527,628500.0
2008-03-03 14:00:00,6.25,6.26,6.23,6.23,839400.0,3.4527,3.4582,3.4416,3.4416,839400.0
2008-03-03 14:10:00,6.23,6.27,6.21,6.21,979600.0,3.4416,3.4637,3.4306,3.4306,979600.0
2008-03-03 14:20:00,6.21,6.23,6.21,6.22,291400.0,3.4306,3.4416,3.4306,3.4361,291400.0
2008-03-03 14:30:00,6.22,6.24,6.21,6.21,533000.0,3.4361,3.4471,3.4306,3.4306,533000.0
2008-03-03 14:40:00,6.21,6.23,6.17,6.17,1298300.0,3.4306,3.4416,3.4085,3.4085,1298300.0
2008-03-03 14:50:00,6.17,6.18,6.12,6.14,1745100.0,3.4085,3.414,3.3809,3.3919,1745100.0
2008-03-03 15:00:00,6.13,6.18,6.13,6.14,1454700.0,3.3864,3.414,3.3864,3.3919,1454700.0
2008-03-03 15:10:00,6.14,6.2,6.14,6.2,1046300.0,3.3919,3.425,3.3919,3.425,1046300.0
2008-03-03 15:20:00,6.2,6.22,6.17,6.17,1467000.0,3.425,3.4361,3.4085,3.4085,1467000.0
2008-03-03 15:30:00,6.17,6.19,6.15,6.18,1231300.0,3.4085,3.4195,3.3974,3.414,1231300.0
2008-03-03 15:40:00,6.18,6.22,6.17,6.21,1800900.0,3.414,3.4361,3.4085,3.4306,1800900.0
2008-03-03 15:50:00,6.22,6.22,6.17,6.2,1821800.0,3.4361,3.4361,3.4085,3.425,1821800.0
2008-03-04 09:30:00,6.1,6.17,6.1,6.17,1953500.0,3.3698,3.4085,3.3698,3.4085,1953500.0
2008-03-04 09:40:00,6.17,6.17,6.12,6.14,663700.0,3.4085,3.4085,3.3809,3.3919,663700.0
2008-03-04 09:50:00,6.13,6.18,6.12,6.18,1888600.0,3.3864,3.414,3.3809,3.414,1888600.0
2008-03-04 10:00:00,6.17,6.19,6.15,6.18,892100.0,3.4085,3.4195,3.3974,3.414,892100.0
2008-03-04 10:10:00,6.19,6.19,6.16,6.17,1531600.0,3.4195,3.4195,3.4029,3.4085,1531600.0
2008-03-04 10:20:00,6.18,6.18,6.14,6.14,307800.0,3.414,3.414,3.3919,3.3919,307800.0
2008-03-04 10:30:00,6.15,6.15,6.12,6.14,862100.0,3.3974,3.3974,3.3809,3.3919,862100.0
2008-03-04 10:40:00,6.14,6.15,6.12,6.12,535900.0,3.3919,3.3974,3.3809,3.3809,535900.0
2008-03-04 10:50:00,6.12,6.13,6.09,6.09,673800.0,3.3809,3.3864,3.3643,3.3643,673800.0
2008-03-04 11:00:00,6.09,6.1,6.06,6.08,665700.0,3.3643,3.3698,3.3477,3.3588,665700.0
2008-03-04 11:10:00,6.07,6.08,6.03,6.04,1095400.0,3.3532,3.3588,3.3311,3.3367,1095400.0
2008-03-04 11:20:00,6.05,6.08,6.02,6.08,1168900.0,3.3422,3.3588,3.3256,3.3588,1168900.0
2008-03-04 11:30:00,6.08,6.08,6.05,6.07,576800.0,3.3588,3.3588,3.3422,3.3532,576800.0
2008-03-04 11:40:00,6.07,6.08,6.05,6.07,592900.0,3.3532,3.3588,3.3422,3.3532,592900.0
2008-03-04 11:50:00,6.07,6.09,6.05,6.06,731800.0,3.3532,3.3643,3.3422,3.3477,731800.0
2008-03-04 12:00:00,6.06,6.07,6.05,6.05,1096900.0,3.3477,3.3532,3.3422,3.3422,1096900.0
2008-03-04 12:10:00,6.05,6.06,6.05,6.06,394300.0,3.3422,3.3477,3.3422,3.3477,394300.0
2008-03-04 12:20:00,6.06,6.09,6.04,6.09,641400.0,3.3477,3.3643,3.3367,3.3643,641400.0
2008-03-04 12:30:00,6.08,6.14,6.08,6.13,1098900.0,3.3588,3.3919,3.3588,3.3864,1098900.0
2008-03-04 12:40:00,6.13,6.13,6.11,6.12,936200.0,3.3864,3.3864,3.3753,3.3809,936200.0
2008-03-04 12:50:00,6.12,6.13,6.08,6.09,736700.0,3.3809,3.3864,3.3588,3.3643,736700.0
2008-03-04 13:00:00,6.08,6.09,6.02,6.06,1244600.0,3.3588,3.3643,3.3256,3.3477,1244600.0
2008-03-04 13:10:00,6.06,6.09,6.06,6.07,345400.0,3.3477,3.3643,3.3477,3.3532,345400.0
2008-03-04 13:20:00,6.08,6.11,6.07,6.1,593900.0,3.3588,3.3753,3.3532,3.3698,593900.0
2008-03-04 13:30:00,6.09,6.1,6.04,6.05,515400.0,3.3643,3.3698,3.3367,3.3422,515400.0
2008-03-04 13:40:00,6.06,6.08,6.05,6.06,627700.0,3.3477,3.3588,3.3422,3.3477,627700.0
2008-03-04 13:50:00,6.06,6.08,6.05,6.06,1114000.0,3.3477,3.3588,3.3422,3.3477,1114000.0
2008-03-04 14:00:00,6.06,6.07,6.04,6.06,1192000.0,3.3477,3.3532,3.3367,3.3477,1192000.0
2008-03-04 14:10:00,6.05,6.07,6.05,6.06,467000.0,3.3422,3.3532,3.3422,3.3477,467000.0
2008-03-04 14:20:00,6.06,6.07,6.04,6.05,1308500.0,3.3477,3.3532,3.3367,3.3422,1308500.0
2008-03-04 14:30:00,6.04,6.06,6.02,6.05,998300.0,3.3367,3.3477,3.3256,3.3422,998300.0
2008-03-04 14:40:00,6.05,6.1,6.05,6.1,1148500.0,3.3422,3.3698,3.3422,3.3698,1148500.0
2008-03-04 14:50:00,6.09,6.1,6.05,6.07,1211200.0,3.3643,3.3698,3.3422,3.3532,1211200.0
2008-03-04 15:00:00,6.07,6.16,6.06,6.14,1687100.0,3.3532,3.4029,3.3477,3.3919,1687100.0
2008-03-04 15:10:00,6.13,6.19,6.12,6.15,1358600.0,3.3864,3.4195,3.3809,3.3974,1358600.0
2008-03-04 15:20:00,6.16,6.16,6.11,6.12,855300.0,3.4029,3.4029,3.3753,3.3809,855300.0
2008-03-04 15:30:00,6.12,6.17,6.12,6.14,927000.0,3.3809,3.4085,3.3809,3.3919,927000.0
2008-03-04 15:40:00,6.14,6.17,6.12,6.12,1278300.0,3.3919,3.4085,3.3809,3.3809,1278300.0
2008-03-04 15:50:00,6.12,6.15,6.1,6.13,1730800.0,3.3809,3.3974,3.3698,3.3864,1730800.0
2008-03-05 09:30:00,6.17,6.23,6.16,6.18,619300.0,3.4085,3.4416,3.4029,3.414,619300.0
2008-03-05 09:40:00,6.17,6.18,6.13,6.18,597500.0,3.4085,3.414,3.3864,3.414,597500.0
2008-03-05 09:50:00,6.17,6.19,6.16,6.17,717600.0,3.4085,3.4195,3.4029,3.4085,717600.0
2008-03-05 10:00:00,6.17,6.23,6.17,6.19,944800.0,3.4085,3.4416,3.4085,3.4195,944800.0
2008-03-05 10:10:00,6.19,6.21,6.18,6.21,843300.0,3.4195,3.4306,3.414,3.4306,843300.0
2008-03-05 10:20:00,6.2,6.21,6.17,6.18,844500.0,3.425,3.4306,3.4085,3.414,844500.0
2008-03-05 10:30:00,6.18,6.18,6.11,6.12,1358300.0,3.414,3.414,3.3753,3.3809,1358300.0
2008-03-05 10:40:00,6.13,6.13,6.09,6.1,1375100.0,3.3864,3.3864,3.3643,3.3698,1375100.0
2008-03-05 10:50:00,6.1,6.11,6.08,6.09,961300.0,3.3698,3.3753,3.3588,3.3643,961300.0
2008-03-05 11:00:00,6.08,6.12,6.08,6.11,554300.0,3.3588,3.3809,3.3588,3.3753,554300.0
2008-03-05 11:10:00,6.11,6.11,6.08,6.1,1524900.0,3.3753,3.3753,3.3588,3.3698,1524900.0
2008-03-05 11:20:00,6.1,6.11,6.07,6.1,654000.0,3.3698,3.3753,3.3532,3.3698,654000.0
2008-03-05 11:30:00,6.09,6.1,6.08,6.09,714800.0,3.3643,3.3698,3.3588,3.3643,714800.0
2008-03-05 11:40:00,6.09,6.1,6.05,6.05,712300.0,3.3643,3.3698,3.3422,3.3422,712300.0
2008-03-05 11:50:00,6.05,6.08,6.05,6.08,685200.0,3.3422,3.3588,3.3422,3.3588,685200.0
2008-03-05 12:00:00,6.08,6.12,6.07,6.07,873800.0,3.3588,3.3809,3.3532,3.3532,873800.0
2008-03-05 12:10:00,6.07,6.09,6.07,6.08,405400.0,3.3532,3.3643,3.3532,3.3588,405400.0
2008-03-05 12:20:00,6.08,6.08,6.06,6.07,585800.0,3.3588,3.3588,3.3477,3.3532,585800.0
2008-03-05 12:30:00,6.07,6.1,6.07,6.09,514000.0,3.3532,3.3698,3.3532,3.3643,514000.0
2008-03-05 12:40:00,6.09,6.1,6.08,6.08,647900.0,3.3643,3.3698,3.3588,3.3588,647900.0
2008-03-05 12:50:00,6.08,6.09,6.06,6.09,851900.0,3.3588,3.3643,3.3477,3.3643,851900.0
2008-03-05 13:00:00,6.08,6.09,6.08,6.09,131700.0,3.3588,3.3643,3.3588,3.3643,131700.0
2008-03-05 13:10:00,6.09,6.09,6.06,6.07,532400.0,3.3643,3.3643,3.3477,3.3532,532400.0
2008-03-05 13:20:00,6.07,6.09,6.06,6.08,964700.0,3.3532,3.3643,3.3477,3.3588,964700.0
2008-03-05 13:30:00,6.08,6.09,6.05,6.06,1191200.0,3.3588,3.3643,3.3422,3.3477,1191200.0
2008-03-05 13:40:00,6.07,6.08,6.06,6.07,475500.0,3.3532,3.3588,3.3477,3.3532,475500.0
2008-03-05 13:50:00,6.08,6.1,6.07,6.1,749900.0,3.3588,3.3698,3.3532,3.3698,749900.0
2008-03-05 14:00:00,6.09,6.11,6.08,6.1,781700.0,3.3643,3.3753,3.3588,3.3698,781700.0
2008-03-05 14:10:00,6.11,6.11,6.1,6.11,259800.0,3.3753,3.3753,3.3698,3.3753,259800.0
2008-03-05 14:20:00,6.11,6.11,6.08,6.08,1312100.0,3.3753,3.3753,3.3588,3.3588,1312100.0
2008-03-05 14:30:00,6.09,6.09,6.05,6.06,1280600.0,3.3643,3.3643,3.3422,3.3477,1280600.0
2008-03-05 14:40:00,6.06,6.07,6.05,6.06,1649300.0,3.3477,3.3532,3.3422,3.3477,1649300.0
2008-03-05 14:50:00,6.06,6.07,6.04,6.07,1607100.0,3.3477,3.3532,3.3367,3.3532,1607100.0
2008-03-05 15:00:00,6.07,6.08,6.06,6.07,723700.0,3.3532,3.3588,3.3477,3.3532,723700.0
2008-03-05 15:10:00,6.07,6.08,6.05,6.06,549800.0,3.3532,3.3588,3.3422,3.3477,549800.0
2008-03-05 15:20:00,6.05,6.08,6.05,6.08,547600.0,3.3422,3.3588,3.3422,3.3588,547600.0
2008-03-05 15:30:00,6.08,6.09,6.07,6.08,2484000.0,3.3588,3.3643,3.3532,3.3588,2484000.0
2008-03-05 15:40:00,6.08,6.1,6.07,6.09,1437400.0,3.3588,3.3698,3.3532,3.3643,1437400.0
2008-03-05 15:50:00,6.09,6.11,6.08,6.1,1698100.0,3.3643,3.3753,3.3588,3.3698,1698100.0
2008-03-06 09:30:00,6.08,6.11,6.04,6.05,667800.0,3.3588,3.3753,3.3367,3.3422,667800.0
2008-03-06 09:40:00,6.06,6.08,6.03,6.03,1084200.0,3.3477,3.3588,3.3311,3.3311,1084200.0
2008-03-06 09:50:00,6.04,6.04,5.96,5.96,3588200.0,3.3367,3.3367,3.2925,3.2925,3588200.0
2008-03-06 10:00:00,5.96,5.98,5.92,5.96,1707200.0,3.2925,3.3035,3.2704,3.2925,1707200.0
2008-03-06 10:10:00,5.97,5.98,5.95,5.96,929500.0,3.298,3.3035,3.2869,3.2925,929500.0
2008-03-06 10:20:00,5.96,5.99,5.95,5.96,1015900.0,3.2925,3.309,3.2869,3.2925,1015900.0
2008-03-06 10:30:00,5.96,5.98,5.96,5.97,357900.0,3.2925,3.3035,3.2925,3.298,357900.0
2008-03-06 10:40:00,5.97,5.98,5.96,5.98,315400.0,3.298,3.3035,3.2925,3.3035,315400.0
2008-03-06 10:50:00,5.98,5.98,5.95,5.96,487200.0,3.3035,3.3035,3.2869,3.2925,487200.0
2008-03-06 11:00:00,5.97,6.0,5.95,5.98,1346900.0,3.298,3.3146,3.2869,3.3035,1346900.0
2008-03-06 11:10:00,5.98,5.99,5.97,5.97,860500.0,3.3035,3.309,3.298,3.298,860500.0
2008-03-06 11:20:00,5.97,6.0,5.97,5.99,678700.0,3.298,3.3146,3.298,3.309,678700.0
2008-03-06 11:30:00,5.98,6.01,5.98,6.01,855500.0,3.3035,3.3201,3.3035,3.3201,855500.0
2008-03-06 11:40:00,6.0,6.01,5.96,5.96,761100.0,3.3146,3.3201,3.2925,3.2925,761100.0
2008-03-06 11:50:00,5.96,5.98,5.96,5.98,481800.0,3.2925,3.3035,3.2925,3.3035,481800.0
2008-03-06 12:00:00,5.98,5.98,5.95,5.95,780000.0,3.3035,3.3035,3.2869,3.2869,780000.0
2008-03-06 12:10:00,5.95,5.96,5.91,5.93,1323300.0,3.2869,3.2925,3.2648,3.2759,1323300.0
2008-03-06 12:20:00,5.93,5.94,5.92,5.93,671700.0,3.2759,3.2814,3.2704,3.2759,671700.0
2008-03-06 12:30:00,5.93,5.94,5.92,5.94,643000.0,3.2759,3.2814,3.2704,3.2814,643000.0
2008-03-06 12:40:00,5.93,5.97,5.93,5.96,473100.0,3.2759,3.298,3.2759,3.2925,473100.0
2008-03-06 12:50:00,5.96,5.97,5.95,5.95,345700.0,3.2925,3.298,3.2869,3.2869,345700.0
2008-03-06 13:00:00,5.95,6.01,5.95,6.0,1002800.0,3.2869,3.3201,3.2869,3.3146,1002800.0
2008-03-06 13:10:00,6.01,6.01,5.99,5.99,385600.0,3.3201,3.3201,3.309,3.309,385600.0
2008-03-06 13:20:00,6.0,6.0,5.96,5.97,480300.0,3.3146,3.3146,3.2925,3.298,480300.0
2008-03-06 13:30:00,5.96,5.97,5.93,5.94,758900.0,3.2925,3.298,3.2759,3.2814,758900.0
2008-03-06 13:40:00,5.94,5.97,5.94,5.96,559700.0,3.2814,3.298,3.2814,3.2925,559700.0
2008-03-06 13:50:00,5.97,5.97,5.95,5.95,371200.0,3.298,3.298,3.2869,3.2869,371200.0
2008-03-06 14:00:00,5.96,5.98,5.95,5.96,795400.0,3.2925,3.3035,3.2869,3.2925,795400.0
2008-03-06 14:10:00,5.95,6.01,5.94,6.0,1298900.0,3.2869,3.3201,3.2814,3.3146,1298900.0
2008-03-06 14:20:00,6.0,6.0,5.96,5.97,715400.0,3.3146,3.3146,3.2925,3.298,715400.0
2008-03-06 14:30:00,5.96,5.99,5.96,5.98,423200.0,3.2925,3.309,3.2925,3.3035,423200.0
2008-03-06 14:40:00,5.98,5.99,5.96,5.99,613600.0,3.3035,3.309,3.2925,3.309,613600.0
2008-03-06 14:50:00,5.99,5.99,5.97,5.97,323600.0,3.309,3.309,3.298,3.298,323600.0
2008-03-06 15:00:00,5.97,5.98,5.95,5.95,575300.0,3.298,3.3035,3.2869,3.2869,575300.0
2008-03-06 15:10:00,5.95,5.97,5.94,5.97,575900.0,3.2869,3.298,3.2814,3.298,575900.0
2008-03-06 15:20:00,5.97,6.0,5.96,5.99,681800.0,3.298,3.3146,3.2925,3.309,681800.0
2008-03-06 15:30:00,5.99,6.0,5.95,5.95,1669100.0,3.309,3.3146,3.2869,3.2869,1669100.0
2008-03-06 15:40:00,5.95,5.98,5.94,5.97,1187100.0,3.2869,3.3035,3.2814,3.298,1187100.0
2008-03-06 15:50:00,5.97,5.98,5.93,5.94,1439200.0,3.298,3.3035,3.2759,3.2814,1439200.0
2008-03-07 09:30:00,5.88,5.93,5.88,5.93,1162100.0,3.2483,3.2759,3.2483,3.2759,1162100.0
2008-03-07 09:40:00,5.92,5.96,5.9,5.95,806600.0,3.2704,3.2925,3.2593,3.2869,806600.0
2008-03-07 09:50:00,5.95,6.02,5.94,6.02,1433300.0,3.2869,3.3256,3.2814,3.3256,1433300.0
2008-03-07 10:00:00,6.01,6.01,5.95,5.96,747100.0,3.3201,3.3201,3.2869,3.2925,747100.0
2008-03-07 10:10:00,5.95,5.96,5.94,5.95,905700.0,3.2869,3.2925,3.2814,3.2869,905700.0
2008-03-07 10:20:00,5.95,5.98,5.94,5.94,789900.0,3.2869,3.3035,3.2814,3.2814,789900.0
2008-03-07 10:30:00,5.95,5.99,5.94,5.98,954000.0,3.2869,3.309,3.2814,3.3035,954000.0
2008-03-07 10:40:00,5.99,6.0,5.98,6.0,645200.0,3.309,3.3146,3.3035,3.3146,645200.0
2008-03-07 10:50:00,6.0,6.0,5.99,5.99,723500.0,3.3146,3.3146,3.309,3.309,723500.0
2008-03-07 11:00:00,6.0,6.0,5.94,5.95,507100.0,3.3146,3.3146,3.2814,3.2869,507100.0
2008-03-07 11:10:00,5.95,5.95,5.92,5.92,797400.0,3.2869,3.2869,3.2704,3.2704,797400.0
2008-03-07 11:20:00,5.92,5.93,5.9,5.91,851500.0,3.2704,3.2759,3.2593,3.2648,851500.0
2008-03-07 11:30:00,5.9,5.91,5.89,5.91,760600.0,3.2593,3.2648,3.2538,3.2648,760600.0
2008-03-07 11:40:00,5.91,5.92,5.86,5.88,697800.0,3.2648,3.2704,3.2372,3.2483,697800.0
2008-03-07 11:50:00,5.88,5.89,5.86,5.87,721500.0,3.2483,3.2538,3.2372,3.2427,721500.0
2008-03-07 12:00:00,5.87,5.88,5.85,5.85,476300.0,3.2427,3.2483,3.2317,3.2317,476300.0
2008-03-07 12:10:00,5.85,5.87,5.85,5.86,1293200.0,3.2317,3.2427,3.2317,3.2372,1293200.0
2008-03-07 12:20:00,5.87,5.87,5.85,5.86,403900.0,3.2427,3.2427,3.2317,3.2372,403900.0
2008-03-07 12:30:00,5.86,5.86,5.85,5.85,278300.0,3.2372,3.2372,3.2317,3.2317,278300.0
2008-03-07 12:40:00,5.85,5.86,5.84,5.84,960000.0,3.2317,3.2372,3.2262,3.2262,960000.0
2008-03-07 12:50:00,5.84,5.85,5.84,5.85,187000.0,3.2262,3.2317,3.2262,3.2317,187000.0
2008-03-07 13:00:00,5.85,5.85,5.82,5.82,601900.0,3.2317,3.2317,3.2151,3.2151,601900.0
2008-03-07 13:10:00,5.82,5.83,5.81,5.82,526700.0,3.2151,3.2206,3.2096,3.2151,526700.0
2008-03-07 13:20:00,5.82,5.82,5.81,5.81,473200.0,3.2151,3.2151,3.2096,3.2096,473200.0
2008-03-07 13:30:00,5.81,5.82,5.8,5.81,1082600.0,3.2096,3.2151,3.2041,3.2096,1082600.0
2008-03-07 13:40:00,5.8,5.81,5.77,5.78,1149100.0,3.2041,3.2096,3.1875,3.193,1149100.0
2008-03-07 13:50:00,5.78,5.79,5.77,5.79,1484400.0,3.193,3.1986,3.1875,3.1986,1484400.0
2008-03-07 14:00:00,5.79,5.79,5.75,5.77,1425800.0,3.1986,3.1986,3.1765,3.1875,1425800.0
2008-03-07 14:10:00,5.77,5.78,5.75,5.76,522000.0,3.1875,3.193,3.1765,3.182,522000.0
2008-03-07 14:20:00,5.76,5.77,5.75,5.77,1425400.0,3.182,3.1875,3.1765,3.1875,1425400.0
2008-03-07 14:30:00,5.77,5.77,5.76,5.77,590600.0,3.1875,3.1875,3.182,3.1875,590600.0
2008-03-07 14:40:00,5.76,5.77,5.74,5.75,1528900.0,3.182,3.1875,3.1709,3.1765,1528900.0
2008-03-07 14:50:00,5.75,5.76,5.72,5.74,1853000.0,3.1765,3.182,3.1599,3.1709,1853000.0
2008-03-07 15:00:00,5.74,5.76,5.73,5.75,1788100.0,3.1709,3.182,3.1654,3.1765,1788100.0
2008-03-07 15:10:00,5.76,5.79,5.75,5.78,1953800.0,3.182,3.1986,3.1765,3.193,1953800.0
2008-03-07 15:20:00,5.78,5.82,5.77,5.77,1789900.0,3.193,3.2151,3.1875,3.1875,1789900.0
2008-03-07 15:30:00,5.77,5.78,5.74,5.76,1829600.0,3.1875,3.193,3.1709,3.182,1829600.0
2008-03-07 15:40:00,5.76,5.79,5.76,5.79,1651300.0,3.182,3.1986,3.182,3.1986,1651300.0
2008-03-07 15:50:00,5.79,5.79,5.77,5.77,2345500.0,3.1986,3.1986,3.1875,3.1875,2345500.0
2008-03-10 09:30:00,5.85,6.0,5.85,5.94,2708600.0,3.2317,3.3146,3.2317,3.2814,2708600.0
2008-03-10 09:40:00,5.94,5.95,5.86,5.91,1692400.0,3.2814,3.2869,3.2372,3.2648,1692400.0
2008-03-10 09:50:00,5.92,5.93,5.89,5.93,1495400.0,3.2704,3.2759,3.2538,3.2759,1495400.0
2008-03-10 10:00:00,5.93,5.94,5.9,5.9,576900.0,3.2759,3.2814,3.2593,3.2593,576900.0
2008-03-10 10:10:00,5.9,5.91,5.85,5.85,787500.0,3.2593,3.2648,3.2317,3.2317,787500.0
2008-03-10 10:20:00,5.85,5.86,5.83,5.84,739300.0,3.2317,3.2372,3.2206,3.2262,739300.0
2008-03-10 10:30:00,5.84,5.86,5.83,5.85,1002300.0,3.2262,3.2372,3.2206,3.2317,1002300.0
2008-03-10 10:40:00,5.85,5.86,5.84,5.85,519100.0,3.2317,3.2372,3.2262,3.2317,519100.0
2008-03-10 10:50:00,5.85,5.86,5.84,5.85,407200.0,3.2317,3.2372,3.2262,3.2317,407200.0
2008-03-10 11:00:00,5.84,5.85,5.8,5.8,575900.0,3.2262,3.2317,3.2041,3.2041,575900.0
2008-03-10 11:10:00,5.8,5.81,5.76,5.77,1229000.0,3.2041,3.2096,3.182,3.1875,1229000.0
2008-03-10 11:20:00,5.77,5.77,5.73,5.74,1821100.0,3.1875,3.1875,3.1654,3.1709,1821100.0
2008-03-10 11:30:00,5.74,5.74,5.7,5.7,1225600.0,3.1709,3.1709,3.1488,3.1488,1225600.0
2008-03-10 11:40:00,5.7,5.71,5.63,5.67,1876600.0,3.1488,3.1544,3.1102,3.1323,1876600.0
2008-03-10 11:50:00,5.67,5.69,5.66,5.67,824600.0,3.1323,3.1433,3.1267,3.1323,824600.0
2008-03-10 12:00:00,5.67,5.68,5.61,5.64,1144300.0,3.1323,3.1378,3.0991,3.1157,1144300.0
2008-03-10 12:10:00,5.64,5.65,5.62,5.65,576500.0,3.1157,3.1212,3.1046,3.1212,576500.0
2008-03-10 12:20:00,5.64,5.66,5.61,5.61,1138000.0,3.1157,3.1267,3.0991,3.0991,1138000.0
2008-03-10 12:30:00,5.61,5.64,5.61,5.64,784000.0,3.0991,3.1157,3.0991,3.1157,784000.0
2008-03-10 12:40:00,5.64,5.65,5.63,5.63,598700.0,3.1157,3.1212,3.1102,3.1102,598700.0
2008-03-10 12:50:00,5.64,5.65,5.62,5.64,882800.0,3.1157,3.1212,3.1046,3.1157,882800.0
2008-03-10 13:00:00,5.64,5.64,5.62,5.64,744800.0,3.1157,3.1157,3.1046,3.1157,744800.0
2008-03-10 13:10:00,5.64,5.65,5.63,5.65,671700.0,3.1157,3.1212,3.1102,3.1212,671700.0
2008-03-10 13:20:00,5.64,5.68,5.64,5.67,1059500.0,3.1157,3.1378,3.1157,3.1323,1059500.0
2008-03-10 13:30:00,5.67,5.7,5.66,5.68,732000.0,3.1323,3.1488,3.1267,3.1378,732000.0
2008-03-10 13:40:00,5.69,5.69,5.67,5.67,630300.0,3.1433,3.1433,3.1323,3.1323,630300.0
2008-03-10 13:50:00,5.68,5.69,5.65,5.65,589400.0,3.1378,3.1433,3.1212,3.1212,589400.0
2008-03-10 14:00:00,5.65,5.66,5.63,5.64,609900.0,3.1212,3.1267,3.1102,3.1157,609900.0
2008-03-10 14:10:00,5.63,5.65,5.63,5.65,565200.0,3.1102,3.1212,3.1102,3.1212,565200.0
2008-03-10 14:20:00,5.64,5.65,5.62,5.63,786100.0,3.1157,3.1212,3.1046,3.1102,786100.0
2008-03-10 14:30:00,5.63,5.67,5.63,5.67,862800.0,3.1102,3.1323,3.1102,3.1323,862800.0
2008-03-10 14:40:00,5.67,5.67,5.65,5.65,883700.0,3.1323,3.1323,3.1212,3.1212,883700.0
2008-03-10 14:50:00,5.65,5.66,5.64,5.64,1439400.0,3.1212,3.1267,3.1157,3.1157,1439400.0
2008-03-10 15:00:00,5.64,5.65,5.63,5.63,561900.0,3.1157,3.1212,3.1102,3.1102,561900.0
2008-03-10 15:10:00,5.63,5.64,5.61,5.62,723800.0,3.1102,3.1157,3.0991,3.1046,723800.0
2008-03-10 15:20:00,5.62,5.62,5.61,5.62,1002600.0,3.1046,3.1046,3.0991,3.1046,1002600.0
2008-03-10 15:30:00,5.62,5.62,5.6,5.61,1342700.0,3.1046,3.1046,3.0936,3.0991,1342700.0
2008-03-10 15:40:00,5.61,5.62,5.58,5.59,2895500.0,3.0991,3.1046,3.0825,3.0881,2895500.0
2008-03-10 15:50:00,5.6,5.62,5.59,5.61,2525200.0,3.0936,3.1046,3.0881,3.0991,2525200.0
2008-03-11 09:30:00,5.74,5.85,5.72,5.73,1589000.0,3.1709,3.2317,3.1599,3.1654,1589000.0
2008-03-11 09:40:00,5.72,5.75,5.66,5.66,1738900.0,3.1599,3.1765,3.1267,3.1267,1738900.0
2008-03-11 09:50:00,5.65,5.67,5.61,5.64,2125300.0,3.1212,3.1323,3.0991,3.1157,2125300.0
2008-03-11 10:00:00,5.64,5.64,5.56,5.62,2091100.0,3.1157,3.1157,3.0715,3.1046,2091100.0
2008-03-11 10:10:00,5.62,5.63,5.6,5.6,1849500.0,3.1046,3.1102,3.0936,3.0936,1849500.0
2008-03-11 10:20:00,5.6,5.67,5.59,5.66,12121200.0,3.0936,3.1323,3.0881,3.1267,12121200.0
2008-03-11 10:30:00,5.65,5.75,5.63,5.74,4331300.0,3.1212,3.1765,3.1102,3.1709,4331300.0
2008-03-11 10:40:00,5.74,5.77,5.69,5.72,2518600.0,3.1709,3.1875,3.1433,3.1599,2518600.0
2008-03-11 10:50:00,5.72,5.72,5.7,5.72,675800.0,3.1599,3.1599,3.1488,3.1599,675800.0
2008-03-11 11:00:00,5.72,5.74,5.7,5.71,1404300.0,3.1599,3.1709,3.1488,3.1544,1404300.0
2008-03-11 11:10:00,5.71,5.71,5.69,5.7,806100.0,3.1544,3.1544,3.1433,3.1488,806100.0
2008-03-11 11:20:00,5.71,5.72,5.7,5.72,560300.0,3.1544,3.1599,3.1488,3.1599,560300.0
2008-03-11 11:30:00,5.72,5.72,5.7,5.7,646800.0,3.1599,3.1599,3.1488,3.1488,646800.0
2008-03-11 11:40:00,5.7,5.71,5.67,5.69,2510000.0,3.1488,3.1544,3.1323,3.1433,2510000.0
2008-03-11 11:50:00,5.7,5.71,5.66,5.71,3349700.0,3.1488,3.1544,3.1267,3.1544,3349700.0
2008-03-11 12:00:00,5.7,5.72,5.68,5.68,845300.0,3.1488,3.1599,3.1378,3.1378,845300.0
2008-03-11 12:10:00,5.68,5.69,5.68,5.68,1511400.0,3.1378,3.1433,3.1378,3.1378,1511400.0
2008-03-11 12:20:00,5.68,5.7,5.68,5.69,364200.0,3.1378,3.1488,3.1378,3.1433,364200.0
2008-03-11 12:30:00,5.69,5.7,5.67,5.69,1625400.0,3.1433,3.1488,3.1323,3.1433,1625400.0
2008-03-11 12:40:00,5.68,5.69,5.67,5.69,1981800.0,3.1378,3.1433,3.1323,3.1433,1981800.0
2008-03-11 12:50:00,5.69,5.72,5.68,5.72,1056400.0,3.1433,3.1599,3.1378,3.1599,1056400.0
2008-03-11 13:00:00,5.72,5.72,5.68,5.69,1382200.0,3.1599,3.1599,3.1378,3.1433,1382200.0
2008-03-11 13:10:00,5.7,5.73,5.69,5.72,1077500.0,3.1488,3.1654,3.1433,3.1599,1077500.0
2008-03-11 13:20:00,5.71,5.75,5.71,5.74,1073300.0,3.1544,3.1765,3.1544,3.1709,1073300.0
2008-03-11 13:30:00,5.74,5.75,5.69,5.69,528100.0,3.1709,3.1765,3.1433,3.1433,528100.0
2008-03-11 13:40:00,5.7,5.7,5.66,5.68,997000.0,3.1488,3.1488,3.1267,3.1378,997000.0
2008-03-11 13:50:00,5.68,5.7,5.67,5.7,668500.0,3.1378,3.1488,3.1323,3.1488,668500.0
2008-03-11 14:00:00,5.7,5.72,5.68,5.72,901700.0,3.1488,3.1599,3.1378,3.1599,901700.0
2008-03-11 14:10:00,5.72,5.77,5.71,5.74,1526900.0,3.1599,3.1875,3.1544,3.1709,1526900.0
2008-03-11 14:20:00,5.75,5.75,5.7,5.71,1168800.0,3.1765,3.1765,3.1488,3.1544,1168800.0
2008-03-11 14:30:00,5.71,5.74,5.69,5.73,1139600.0,3.1544,3.1709,3.1433,3.1654,1139600.0
2008-03-11 14:40:00,5.74,5.75,5.72,5.75,1057400.0,3.1709,3.1765,3.1599,3.1765,1057400.0
2008-03-11 14:50:00,5.74,5.83,5.74,5.8,2007800.0,3.1709,3.2206,3.1709,3.2041,2007800.0
2008-03-11 15:00:00,5.8,5.82,5.79,5.8,903800.0,3.2041,3.2151,3.1986,3.2041,903800.0
2008-03-11 15:10:00,5.81,5.83,5.8,5.83,1170300.0,3.2096,3.2206,3.2041,3.2206,1170300.0
2008-03-11 15:20:00,5.82,5.86,5.82,5.86,942100.0,3.2151,3.2372,3.2151,3.2372,942100.0
2008-03-11 15:30:00,5.86,5.86,5.83,5.84,1039900.0,3.2372,3.2372,3.2206,3.2262,1039900.0
2008-03-11 15:40:00,5.85,5.91,5.8,5.9,3713800.0,3.2317,3.2648,3.2041,3.2593,3713800.0
2008-03-11 15:50:00,5.9,5.93,5.88,5.9,2966800.0,3.2593,3.2759,3.2483,3.2593,2966800.0
2008-03-12 09:30:00,5.89,5.91,5.8,5.82,2270300.0,3.2538,3.2648,3.2041,3.2151,2270300.0
2008-03-12 09:40:00,5.82,5.82,5.75,5.75,1005100.0,3.2151,3.2151,3.1765,3.1765,1005100.0
2008-03-12 09:50:00,5.76,5.76,5.71,5.71,2700200.0,3.182,3.182,3.1544,3.1544,2700200.0
2008-03-12 10:00:00,5.72,5.73,5.69,5.7,4030800.0,3.1599,3.1654,3.1433,3.1488,4030800.0
2008-03-12 10:10:00,5.7,5.74,5.69,5.73,1995300.0,3.1488,3.1709,3.1433,3.1654,1995300.0
2008-03-12 10:20:00,5.74,5.77,5.73,5.75,1031900.0,3.1709,3.1875,3.1654,3.1765,1031900.0
2008-03-12 10:30:00,5.74,5.85,5.74,5.82,1759600.0,3.1709,3.2317,3.1709,3.2151,1759600.0
2008-03-12 10:40:00,5.82,5.85,5.79,5.8,1714000.0,3.2151,3.2317,3.1986,3.2041,1714000.0
2008-03-12 10:50:00,5.8,5.82,5.79,5.82,770700.0,3.2041,3.2151,3.1986,3.2151,770700.0
2008-03-12 11:00:00,5.82,5.83,5.81,5.82,602400.0,3.2151,3.2206,3.2096,3.2151,602400.0
2008-03-12 11:10:00,5.83,5.84,5.81,5.83,839500.0,3.2206,3.2262,3.2096,3.2206,839500.0
2008-03-12 11:20:00,5.82,5.84,5.81,5.83,936600.0,3.2151,3.2262,3.2096,3.2206,936600.0
2008-03-12 11:30:00,5.83,5.84,5.8,5.82,601100.0,3.2206,3.2262,3.2041,3.2151,601100.0
2008-03-12 11:40:00,5.83,5.83,5.8,5.8,421300.0,3.2206,3.2206,3.2041,3.2041,421300.0
2008-03-12 11:50:00,5.81,5.81,5.8,5.81,517800.0,3.2096,3.2096,3.2041,3.2096,517800.0
2008-03-12 12:00:00,5.81,5.81,5.76,5.76,1298700.0,3.2096,3.2096,3.182,3.182,1298700.0
2008-03-12 12:10:00,5.76,5.77,5.76,5.76,401700.0,3.182,3.1875,3.182,3.182,401700.0
2008-03-12 12:20:00,5.76,5.76,5.75,5.76,296900.0,3.182,3.182,3.1765,3.182,296900.0
2008-03-12 12:30:00,5.75,5.78,5.75,5.78,654300.0,3.1765,3.193,3.1765,3.193,654300.0
2008-03-12 12:40:00,5.78,5.79,5.75,5.76,859700.0,3.193,3.1986,3.1765,3.182,859700.0
2008-03-12 12:50:00,5.77,5.77,5.76,5.76,798700.0,3.1875,3.1875,3.182,3.182,798700.0
2008-03-12 13:00:00,5.76,5.77,5.76,5.77,206800.0,3.182,3.1875,3.182,3.1875,206800.0
2008-03-12 13:10:00,5.77,5.77,5.75,5.75,393200.0,3.1875,3.1875,3.1765,3.1765,393200.0
2008-03-12 13:20:00,5.75,5.78,5.75,5.78,461600.0,3.1765,3.193,3.1765,3.193,461600.0
2008-03-12 13:30:00,5.78,5.78,5.75,5.76,600600.0,3.193,3.193,3.1765,3.182,600600.0
2008-03-12 13:40:00,5.75,5.77,5.75,5.76,631600.0,3.1765,3.1875,3.1765,3.182,631600.0
2008-03-12 13:50:00,5.77,5.78,5.76,5.77,402400.0,3.1875,3.193,3.182,3.1875,402400.0
2008-03-12 14:00:00,5.76,5.77,5.75,5.77,721200.0,3.182,3.1875,3.1765,3.1875,721200.0
2008-03-12 14:10:00,5.77,5.79,5.75,5.78,989200.0,3.1875,3.1986,3.1765,3.193,989200.0
2008-03-12 14:20:00,5.78,5.78,5.76,5.77,642000.0,3.193,3.193,3.182,3.1875,642000.0
2008-03-12 14:30:00,5.78,5.8,5.77,5.79,6712600.0,3.193,3.2041,3.1875,3.1986,6712600.0
2008-03-12 14:40:00,5.8,5.82,5.78,5.78,1475200.0,3.2041,3.2151,3.193,3.193,1475200.0
2008-03-12 14:50:00,5.79,5.79,5.76,5.77,823400.0,3.1986,3.1986,3.182,3.1875,823400.0
2008-03-12 15:00:00,5.77,5.78,5.75,5.75,2135600.0,3.1875,3.193,3.1765,3.1765,2135600.0
2008-03-12 15:10:00,5.75,5.76,5.72,5.73,2310600.0,3.1765,3.182,3.1599,3.1654,2310600.0
2008-03-12 15:20:00,5.72,5.73,5.7,5.7,2783900.0,3.1599,3.1654,3.1488,3.1488,2783900.0
2008-03-12 15:30:00,5.7,5.71,5.68,5.7,3579100.0,3.1488,3.1544,3.1378,3.1488,3579100.0
2008-03-12 15:40:00,5.7,5.7,5.66,5.68,6207300.0,3.1488,3.1488,3.1267,3.1378,6207300.0
2008-03-12 15:50:00,5.69,5.71,5.68,5.7,2189200.0,3.1433,3.1544,3.1378,3.1488,2189200.0
2008-03-13 09:30:00,5.64,5.64,5.6,5.61,1656600.0,3.1157,3.1157,3.0936,3.0991,1656600.0
2008-03-13 09:40:00,5.61,5.62,5.51,5.54,3328500.0,3.0991,3.1046,3.0439,3.0604,3328500.0
2008-03-13 09:50:00,5.54,5.54,5.49,5.51,5286900.0,3.0604,3.0604,3.0328,3.0439,5286900.0
2008-03-13 10:00:00,5.5,5.55,5.45,5.46,3635700.0,3.0383,3.066,3.0107,3.0163,3635700.0
2008-03-13 10:10:00,5.47,5.47,5.36,5.36,6661500.0,3.0218,3.0218,2.961,2.961,6661500.0
2008-03-13 10:20:00,5.36,5.39,5.29,5.3,5920000.0,2.961,2.9776,2.9223,2.9279,5920000.0
2008-03-13 10:30:00,5.29,5.3,5.19,5.2,6362400.0,2.9223,2.9279,2.8671,2.8726,6362400.0
2008-03-13 10:40:00,5.2,5.25,5.12,5.14,4808200.0,2.8726,2.9002,2.8284,2.8395,4808200.0
2008-03-13 10:50:00,5.14,5.24,5.14,5.24,4487900.0,2.8395,2.8947,2.8395,2.8947,4487900.0
2008-03-13 11:00:00,5.23,5.32,5.23,5.31,4044500.0,2.8892,2.9389,2.8892,2.9334,4044500.0
2008-03-13 11:10:00,5.32,5.34,5.22,5.26,3724500.0,2.9389,2.95,2.8837,2.9058,3724500.0
2008-03-13 11:20:00,5.26,5.37,5.25,5.36,3561800.0,2.9058,2.9665,2.9002,2.961,3561800.0
2008-03-13 11:30:00,5.36,5.4,5.33,5.4,2136100.0,2.961,2.9831,2.9444,2.9831,2136100.0
2008-03-13 11:40:00,5.4,5.45,5.36,5.38,2553400.0,2.9831,3.0107,2.961,2.9721,2553400.0
2008-03-13 11:50:00,5.38,5.44,5.37,5.41,1518800.0,2.9721,3.0052,2.9665,2.9886,1518800.0
2008-03-13 12:00:00,5.42,5.47,5.22,5.42,2204900.0,2.9942,3.0218,2.8837,2.9942,2204900.0
2008-03-13 12:10:00,5.42,5.44,5.38,5.38,936300.0,2.9942,3.0052,2.9721,2.9721,936300.0
2008-03-13 12:20:00,5.38,5.41,5.2,5.38,4486700.0,2.9721,2.9886,2.8726,2.9721,4486700.0
2008-03-13 12:30:00,5.37,5.39,5.35,5.35,2874900.0,2.9665,2.9776,2.9555,2.9555,2874900.0
2008-03-13 12:40:00,5.35,5.36,5.32,5.35,2340700.0,2.9555,2.961,2.9389,2.9555,2340700.0
2008-03-13 12:50:00,5.34,5.46,5.33,5.34,1446500.0,2.95,3.0163,2.9444,2.95,1446500.0
2008-03-13 13:00:00,5.34,5.38,5.33,5.36,1712100.0,2.95,2.9721,2.9444,2.961,1712100.0
2008-03-13 13:10:00,5.36,5.38,5.35,5.36,1338600.0,2.961,2.9721,2.9555,2.961,1338600.0
2008-03-13 13:20:00,5.35,5.44,5.34,5.43,1669800.0,2.9555,3.0052,2.95,2.9997,1669800.0
2008-03-13 13:30:00,5.44,5.46,5.4,5.45,2799300.0,3.0052,3.0163,2.9831,3.0107,2799300.0
2008-03-13 13:40:00,5.45,5.47,5.39,5.41,3931800.0,3.0107,3.0218,2.9776,2.9886,3931800.0
2008-03-13 13:50:00,5.41,5.48,5.39,5.41,2489000.0,2.9886,3.0273,2.9776,2.9886,2489000.0
2008-03-13 14:00:00,5.42,5.43,5.4,5.42,1939300.0,2.9942,2.9997,2.9831,2.9942,1939300.0
2008-03-13 14:10:00,5.42,5.47,5.41,5.42,3657600.0,2.9942,3.0218,2.9886,2.9942,3657600.0
2008-03-13 14:20:00,5.42,5.43,5.4,5.42,2394900.0,2.9942,2.9997,2.9831,2.9942,2394900.0
2008-03-13 14:30:00,5.42,5.44,5.39,5.4,3966500.0,2.9942,3.0052,2.9776,2.9831,3966500.0
2008-03-13 14:40:00,5.41,5.41,5.35,5.37,2244700.0,2.9886,2.9886,2.9555,2.9665,2244700.0
2008-03-13 14:50:00,5.36,5.37,5.33,5.37,2520700.0,2.961,2.9665,2.9444,2.9665,2520700.0
2008-03-13 15:00:00,5.37,5.4,5.36,5.38,2305100.0,2.9665,2.9831,2.961,2.9721,2305100.0
2008-03-13 15:10:00,5.38,5.39,5.36,5.38,2114300.0,2.9721,2.9776,2.961,2.9721,2114300.0
2008-03-13 15:20:00,5.38,5.45,5.37,5.42,2374800.0,2.9721,3.0107,2.9665,2.9942,2374800.0
2008-03-13 15:30:00,5.42,5.44,5.37,5.39,2032000.0,2.9942,3.0052,2.9665,2.9776,2032000.0
2008-03-13 15:40:00,5.39,5.4,5.37,5.39,3907600.0,2.9776,2.9831,2.9665,2.9776,3907600.0
2008-03-13 15:50:00,5.39,5.4,5.36,5.39,4661400.0,2.9776,2.9831,2.961,2.9776,4661400.0
2008-03-14 09:30:00,5.45,5.49,5.42,5.46,1690700.0,3.0107,3.0328,2.9942,3.0163,1690700.0
2008-03-14 09:40:00,5.48,5.49,5.39,5.39,3558800.0,3.0273,3.0328,2.9776,2.9776,3558800.0
2008-03-14 09:50:00,5.39,5.4,5.32,5.33,4928100.0,2.9776,2.9831,2.9389,2.9444,4928100.0
2008-03-14 10:00:00,5.33,5.4,5.3,5.4,3537000.0,2.9444,2.9831,2.9279,2.9831,3537000.0
2008-03-14 10:10:00,5.39,5.4,5.33,5.34,1500100.0,2.9776,2.9831,2.9444,2.95,1500100.0
2008-03-14 10:20:00,5.34,5.39,5.31,5.33,2082500.0,2.95,2.9776,2.9334,2.9444,2082500.0
2008-03-14 10:30:00,5.33,5.35,5.27,5.27,4055400.0,2.9444,2.9555,2.9113,2.9113,4055400.0
2008-03-14 10:40:00,5.28,5.32,5.25,5.28,4783600.0,2.9168,2.9389,2.9002,2.9168,4783600.0
2008-03-14 10:50:00,5.28,5.31,5.27,5.29,2091000.0,2.9168,2.9334,2.9113,2.9223,2091000.0
2008-03-14 11:00:00,5.29,5.31,5.28,5.29,2877300.0,2.9223,2.9334,2.9168,2.9223,2877300.0
2008-03-14 11:10:00,5.28,5.3,5.27,5.28,3831600.0,2.9168,2.9279,2.9113,2.9168,3831600.0
2008-03-14 11:20:00,5.28,5.29,5.26,5.26,2117200.0,2.9168,2.9223,2.9058,2.9058,2117200.0
2008-03-14 11:30:00,5.26,5.29,5.26,5.27,689900.0,2.9058,2.9223,2.9058,2.9113,689900.0
2008-03-14 11:40:00,5.27,5.29,5.26,5.28,802200.0,2.9113,2.9223,2.9058,2.9168,802200.0
2008-03-14 11:50:00,5.27,5.28,5.26,5.26,1747000.0,2.9113,2.9168,2.9058,2.9058,1747000.0
2008-03-14 12:00:00,5.26,5.27,5.26,5.26,1429200.0,2.9058,2.9113,2.9058,2.9058,1429200.0
2008-03-14 12:10:00,5.26,5.29,5.26,5.28,1746700.0,2.9058,2.9223,2.9058,2.9168,1746700.0
2008-03-14 12:20:00,5.28,5.29,5.27,5.28,1775600.0,2.9168,2.9223,2.9113,2.9168,1775600.0
2008-03-14 12:30:00,5.28,5.29,5.27,5.28,423800.0,2.9168,2.9223,2.9113,2.9168,423800.0
2008-03-14 12:40:00,5.27,5.29,5.26,5.29,2095600.0,2.9113,2.9223,2.9058,2.9223,2095600.0
2008-03-14 12:50:00,5.29,5.31,5.27,5.28,1224800.0,2.9223,2.9334,2.9113,2.9168,1224800.0
2008-03-14 13:00:00,5.27,5.28,5.27,5.28,893400.0,2.9113,2.9168,2.9113,2.9168,893400.0
2008-03-14 13:10:00,5.28,5.3,5.27,5.29,1137800.0,2.9168,2.9279,2.9113,2.9223,1137800.0
2008-03-14 13:20:00,5.29,5.29,5.28,5.28,418000.0,2.9223,2.9223,2.9168,2.9168,418000.0
2008-03-14 13:30:00,5.29,5.29,5.28,5.29,522700.0,2.9223,2.9223,2.9168,2.9223,522700.0
2008-03-14 13:40:00,5.29,5.36,5.28,5.34,1599300.0,2.9223,2.961,2.9168,2.95,1599300.0
2008-03-14 13:50:00,5.33,5.34,5.29,5.29,1046500.0,2.9444,2.95,2.9223,2.9223,1046500.0
2008-03-14 14:00:00,5.29,5.3,5.27,5.28,1982500.0,2.9223,2.9279,2.9113,2.9168,1982500.0
2008-03-14 14:10:00,5.28,5.29,5.28,5.28,998900.0,2.9168,2.9223,2.9168,2.9168,998900.0
2008-03-14 14:20:00,5.29,5.29,5.27,5.28,1041400.0,2.9223,2.9223,2.9113,2.9168,1041400.0
2008-03-14 14:30:00,5.28,5.28,5.25,5.26,2022900.0,2.9168,2.9168,2.9002,2.9058,2022900.0
2008-03-14 14:40:00,5.27,5.32,5.26,5.28,2506900.0,2.9113,2.9389,2.9058,2.9168,2506900.0
2008-03-14 14:50:00,5.29,5.3,5.27,5.28,1016000.0,2.9223,2.9279,2.9113,2.9168,1016000.0
2008-03-14 15:00:00,5.29,5.29,5.28,5.28,665000.0,2.9223,2.9223,2.9168,2.9168,665000.0
2008-03-14 15:10:00,5.29,5.3,5.26,5.3,2470300.0,2.9223,2.9279,2.9058,2.9279,2470300.0
2008-03-14 15:20:00,5.3,5.35,5.29,5.33,1770500.0,2.9279,2.9555,2.9223,2.9444,1770500.0
2008-03-14 15:30:00,5.32,5.33,5.29,5.31,1524700.0,2.9389,2.9444,2.9223,2.9334,1524700.0
2008-03-14 15:40:00,5.3,5.31,5.26,5.27,1667700.0,2.9279,2.9334,2.9058,2.9113,1667700.0
2008-03-14 15:50:00,5.27,5.3,5.25,5.29,2990700.0,2.9113,2.9279,2.9002,2.9223,2990700.0
2008-03-17 09:30:00,5.02,5.25,5.01,5.19,3698100.0,2.7732,2.9002,2.7677,2.8671,3698100.0
2008-03-17 09:40:00,5.19,5.2,5.1,5.1,3300400.0,2.8671,2.8726,2.8174,2.8174,3300400.0
2008-03-17 09:50:00,5.1,5.16,5.1,5.12,1463000.0,2.8174,2.8505,2.8174,2.8284,1463000.0
2008-03-17 10:00:00,5.12,5.16,5.12,5.15,1452000.0,2.8284,2.8505,2.8284,2.845,1452000.0
2008-03-17 10:10:00,5.16,5.16,5.13,5.15,1225000.0,2.8505,2.8505,2.8339,2.845,1225000.0
2008-03-17 10:20:00,5.14,5.22,5.14,5.17,1062100.0,2.8395,2.8837,2.8395,2.856,1062100.0
2008-03-17 10:30:00,5.17,5.18,5.14,5.18,695000.0,2.856,2.8616,2.8395,2.8616,695000.0
2008-03-17 10:40:00,5.18,5.23,5.17,5.22,1763600.0,2.8616,2.8892,2.856,2.8837,1763600.0
2008-03-17 10:50:00,5.23,5.26,5.21,5.22,2095100.0,2.8892,2.9058,2.8781,2.8837,2095100.0
2008-03-17 11:00:00,5.22,5.24,5.21,5.23,2117800.0,2.8837,2.8947,2.8781,2.8892,2117800.0
2008-03-17 11:10:00,5.23,5.23,5.15,5.15,1793900.0,2.8892,2.8892,2.845,2.845,1793900.0
2008-03-17 11:20:00,5.15,5.18,5.14,5.15,1497600.0,2.845,2.8616,2.8395,2.845,1497600.0
2008-03-17 11:30:00,5.14,5.16,5.12,5.13,1498900.0,2.8395,2.8505,2.8284,2.8339,1498900.0
2008-03-17 11:40:00,5.13,5.14,5.1,5.12,1660900.0,2.8339,2.8395,2.8174,2.8284,1660900.0
2008-03-17 11:50:00,5.12,5.13,5.04,5.05,1709300.0,2.8284,2.8339,2.7842,2.7898,1709300.0
2008-03-17 12:00:00,5.05,5.05,5.01,5.03,1867900.0,2.7898,2.7898,2.7677,2.7787,1867900.0
2008-03-17 12:10:00,5.04,5.04,5.0,5.01,2236100.0,2.7842,2.7842,2.7621,2.7677,2236100.0
2008-03-17 12:20:00,5.01,5.03,4.99,5.02,3464000.0,2.7677,2.7787,2.7566,2.7732,3464000.0
2008-03-17 12:30:00,5.02,5.05,5.01,5.03,1093400.0,2.7732,2.7898,2.7677,2.7787,1093400.0
2008-03-17 12:40:00,5.03,5.04,5.01,5.03,704000.0,2.7787,2.7842,2.7677,2.7787,704000.0
2008-03-17 12:50:00,5.02,5.04,5.01,5.03,800200.0,2.7732,2.7842,2.7677,2.7787,800200.0
2008-03-17 13:00:00,5.03,5.03,5.0,5.01,634900.0,2.7787,2.7787,2.7621,2.7677,634900.0
2008-03-17 13:10:00,5.0,5.02,4.99,5.01,1068700.0,2.7621,2.7732,2.7566,2.7677,1068700.0
2008-03-17 13:20:00,5.01,5.02,4.98,5.0,1498800.0,2.7677,2.7732,2.7511,2.7621,1498800.0
2008-03-17 13:30:00,4.99,5.0,4.97,4.97,906100.0,2.7566,2.7621,2.7456,2.7456,906100.0
2008-03-17 13:40:00,4.98,5.0,4.95,4.97,1932600.0,2.7511,2.7621,2.7345,2.7456,1932600.0
2008-03-17 13:50:00,4.98,5.01,4.97,5.01,958700.0,2.7511,2.7677,2.7456,2.7677,958700.0
2008-03-17 14:00:00,5.01,5.05,4.98,5.04,1400100.0,2.7677,2.7898,2.7511,2.7842,1400100.0
2008-03-17 14:10:00,5.04,5.04,4.98,4.99,1422000.0,2.7842,2.7842,2.7511,2.7566,1422000.0
2008-03-17 14:20:00,4.99,5.02,4.99,5.01,2033400.0,2.7566,2.7732,2.7566,2.7677,2033400.0
2008-03-17 14:30:00,5.01,5.04,4.99,5.04,1319400.0,2.7677,2.7842,2.7566,2.7842,1319400.0
2008-03-17 14:40:00,5.04,5.07,5.03,5.03,1563900.0,2.7842,2.8008,2.7787,2.7787,1563900.0
2008-03-17 14:50:00,5.04,5.12,5.04,5.1,1773200.0,2.7842,2.8284,2.7842,2.8174,1773200.0
2008-03-17 15:00:00,5.08,5.16,5.08,5.16,1988600.0,2.8063,2.8505,2.8063,2.8505,1988600.0
2008-03-17 15:10:00,5.15,5.16,5.11,5.12,1658600.0,2.845,2.8505,2.8229,2.8284,1658600.0
2008-03-17 15:20:00,5.13,5.18,5.12,5.14,1713300.0,2.8339,2.8616,2.8284,2.8395,1713300.0
2008-03-17 15:30:00,5.14,5.18,5.14,5.17,2534500.0,2.8395,2.8616,2.8395,2.856,2534500.0
2008-03-17 15:40:00,5.18,5.2,5.15,5.16,2534600.0,2.8616,2.8726,2.845,2.8505,2534600.0
2008-03-17 15:50:00,5.16,5.17,5.11,5.12,2837600.0,2.8505,2.856,2.8229,2.8284,2837600.0
2008-03-18 09:30:00,5.32,5.42,5.25,5.32,4328200.0,2.9389,2.9942,2.9002,2.9389,4328200.0
2008-03-18 09:40:00,5.32,5.33,5.27,5.31,1254600.0,2.9389,2.9444,2.9113,2.9334,1254600.0
2008-03-18 09:50:00,5.3,5.32,5.28,5.29,1469500.0,2.9279,2.9389,2.9168,2.9223,1469500.0
2008-03-18 10:00:00,5.29,5.29,5.26,5.27,958400.0,2.9223,2.9223,2.9058,2.9113,958400.0
2008-03-18 10:10:00,5.27,5.27,5.16,5.17,3272800.0,2.9113,2.9113,2.8505,2.856,3272800.0
2008-03-18 10:20:00,5.17,5.2,5.16,5.19,1031400.0,2.856,2.8726,2.8505,2.8671,1031400.0
2008-03-18 10:30:00,5.2,5.23,5.19,5.22,1259200.0,2.8726,2.8892,2.8671,2.8837,1259200.0
2008-03-18 10:40:00,5.23,5.25,5.22,5.22,1454800.0,2.8892,2.9002,2.8837,2.8837,1454800.0
2008-03-18 10:50:00,5.23,5.26,5.22,5.23,1876000.0,2.8892,2.9058,2.8837,2.8892,1876000.0
2008-03-18 11:00:00,5.22,5.26,5.2,5.23,1406000.0,2.8837,2.9058,2.8726,2.8892,1406000.0
2008-03-18 11:10:00,5.23,5.26,5.22,5.24,1267300.0,2.8892,2.9058,2.8837,2.8947,1267300.0
2008-03-18 11:20:00,5.25,5.25,5.23,5.23,718500.0,2.9002,2.9002,2.8892,2.8892,718500.0
2008-03-18 11:30:00,5.24,5.27,5.22,5.26,2954800.0,2.8947,2.9113,2.8837,2.9058,2954800.0
2008-03-18 11:40:00,5.27,5.29,5.23,5.24,2476400.0,2.9113,2.9223,2.8892,2.8947,2476400.0
2008-03-18 11:50:00,5.25,5.25,5.24,5.25,1264000.0,2.9002,2.9002,2.8947,2.9002,1264000.0
2008-03-18 12:00:00,5.24,5.25,5.24,5.24,403100.0,2.8947,2.9002,2.8947,2.8947,403100.0
2008-03-18 12:10:00,5.24,5.26,5.24,5.25,594800.0,2.8947,2.9058,2.8947,2.9002,594800.0
2008-03-18 12:20:00,5.25,5.25,5.22,5.23,502700.0,2.9002,2.9002,2.8837,2.8892,502700.0
2008-03-18 12:30:00,5.22,5.24,5.22,5.24,633600.0,2.8837,2.8947,2.8837,2.8947,633600.0
2008-03-18 12:40:00,5.25,5.25,5.21,5.21,1008700.0,2.9002,2.9002,2.8781,2.8781,1008700.0
2008-03-18 12:50:00,5.22,5.25,5.21,5.23,782900.0,2.8837,2.9002,2.8781,2.8892,782900.0
2008-03-18 13:00:00,5.23,5.24,5.2,5.2,1103500.0,2.8892,2.8947,2.8726,2.8726,1103500.0
2008-03-18 13:10:00,5.2,5.21,5.18,5.19,870800.0,2.8726,2.8781,2.8616,2.8671,870800.0
2008-03-18 13:20:00,5.19,5.2,5.19,5.2,359700.0,2.8671,2.8726,2.8671,2.8726,359700.0
2008-03-18 13:30:00,5.2,5.2,5.14,5.15,1312700.0,2.8726,2.8726,2.8395,2.845,1312700.0
2008-03-18 13:40:00,5.16,5.19,5.15,5.18,1155500.0,2.8505,2.8671,2.845,2.8616,1155500.0
2008-03-18 13:50:00,5.17,5.22,5.17,5.2,963500.0,2.856,2.8837,2.856,2.8726,963500.0
2008-03-18 14:00:00,5.21,5.21,5.16,5.16,1235700.0,2.8781,2.8781,2.8505,2.8505,1235700.0
2008-03-18 14:10:00,5.16,5.2,5.09,5.14,2167900.0,2.8505,2.8726,2.8119,2.8395,2167900.0
2008-03-18 14:20:00,5.15,5.16,5.07,5.08,1806800.0,2.845,2.8505,2.8008,2.8063,1806800.0
2008-03-18 14:30:00,5.08,5.12,5.03,5.11,2326000.0,2.8063,2.8284,2.7787,2.8229,2326000.0
2008-03-18 14:40:00,5.11,5.14,5.09,5.13,1852800.0,2.8229,2.8395,2.8119,2.8339,1852800.0
2008-03-18 14:50:00,5.13,5.21,5.12,5.19,3278900.0,2.8339,2.8781,2.8284,2.8671,3278900.0
2008-03-18 15:00:00,5.19,5.22,5.15,5.21,2112900.0,2.8671,2.8837,2.845,2.8781,2112900.0
2008-03-18 15:10:00,5.21,5.22,5.19,5.22,705600.0,2.8781,2.8837,2.8671,2.8837,705600.0
2008-03-18 15:20:00,5.21,5.24,5.2,5.21,1159700.0,2.8781,2.8947,2.8726,2.8781,1159700.0
2008-03-18 15:30:00,5.21,5.26,5.21,5.25,1696400.0,2.8781,2.9058,2.8781,2.9002,1696400.0
2008-03-18 15:40:00,5.26,5.3,5.25,5.28,3050200.0,2.9058,2.9279,2.9002,2.9168,3050200.0
2008-03-18 15:50:00,5.28,5.29,5.27,5.28,2351500.0,2.9168,2.9223,2.9113,2.9168,2351500.0
2008-03-19 09:30:00,5.35,5.39,5.31,5.35,1878800.0,2.9555,2.9776,2.9334,2.9555,1878800.0
2008-03-19 09:40:00,5.35,5.44,5.35,5.43,2248000.0,2.9555,3.0052,2.9555,2.9997,2248000.0
2008-03-19 09:50:00,5.43,5.46,5.39,5.41,3104900.0,2.9997,3.0163,2.9776,2.9886,3104900.0
2008-03-19 10:00:00,5.41,5.43,5.29,5.39,1893100.0,2.9886,2.9997,2.9223,2.9776,1893100.0
2008-03-19 10:10:00,5.39,5.4,5.34,5.38,1984900.0,2.9776,2.9831,2.95,2.9721,1984900.0
2008-03-19 10:20:00,5.38,5.4,5.33,5.35,1764500.0,2.9721,2.9831,2.9444,2.9555,1764500.0
2008-03-19 10:30:00,5.33,5.35,5.27,5.31,4289600.0,2.9444,2.9555,2.9113,2.9334,4289600.0
2008-03-19 10:40:00,5.31,5.4,5.29,5.39,2494500.0,2.9334,2.9831,2.9223,2.9776,2494500.0
2008-03-19 10:50:00,5.39,5.41,5.36,5.39,1740300.0,2.9776,2.9886,2.961,2.9776,1740300.0
2008-03-19 11:00:00,5.39,5.45,5.39,5.43,1569800.0,2.9776,3.0107,2.9776,2.9997,1569800.0
2008-03-19 11:10:00,5.43,5.45,5.42,5.43,731500.0,2.9997,3.0107,2.9942,2.9997,731500.0
2008-03-19 11:20:00,5.44,5.45,5.43,5.44,1171000.0,3.0052,3.0107,2.9997,3.0052,1171000.0
2008-03-19 11:30:00,5.45,5.47,5.43,5.46,1175900.0,3.0107,3.0218,2.9997,3.0163,1175900.0
2008-03-19 11:40:00,5.46,5.47,5.43,5.46,829200.0,3.0163,3.0218,2.9997,3.0163,829200.0
2008-03-19 11:50:00,5.45,5.47,5.45,5.45,712800.0,3.0107,3.0218,3.0107,3.0107,712800.0
2008-03-19 12:00:00,5.45,5.47,5.43,5.46,2348600.0,3.0107,3.0218,2.9997,3.0163,2348600.0
2008-03-19 12:10:00,5.45,5.48,5.44,5.46,1799400.0,3.0107,3.0273,3.0052,3.0163,1799400.0
2008-03-19 12:20:00,5.46,5.47,5.45,5.45,508700.0,3.0163,3.0218,3.0107,3.0107,508700.0
2008-03-19 12:30:00,5.46,5.48,5.45,5.46,1083500.0,3.0163,3.0273,3.0107,3.0163,1083500.0
2008-03-19 12:40:00,5.45,5.46,5.45,5.45,898700.0,3.0107,3.0163,3.0107,3.0107,898700.0
2008-03-19 12:50:00,5.46,5.47,5.45,5.46,570900.0,3.0163,3.0218,3.0107,3.0163,570900.0
2008-03-19 13:00:00,5.47,5.47,5.44,5.44,3074400.0,3.0218,3.0218,3.0052,3.0052,3074400.0
2008-03-19 13:10:00,5.45,5.47,5.43,5.46,1257800.0,3.0107,3.0218,2.9997,3.0163,1257800.0
2008-03-19 13:20:00,5.46,5.48,5.44,5.46,1372200.0,3.0163,3.0273,3.0052,3.0163,1372200.0
2008-03-19 13:30:00,5.45,5.47,5.44,5.47,2412100.0,3.0107,3.0218,3.0052,3.0218,2412100.0
2008-03-19 13:40:00,5.47,5.47,5.45,5.46,640500.0,3.0218,3.0218,3.0107,3.0163,640500.0
2008-03-19 13:50:00,5.47,5.48,5.45,5.48,1256000.0,3.0218,3.0273,3.0107,3.0273,1256000.0
2008-03-19 14:00:00,5.47,5.52,5.47,5.47,2017300.0,3.0218,3.0494,3.0218,3.0218,2017300.0
2008-03-19 14:10:00,5.47,5.5,5.46,5.48,1148900.0,3.0218,3.0383,3.0163,3.0273,1148900.0
2008-03-19 14:20:00,5.49,5.51,5.48,5.49,691800.0,3.0328,3.0439,3.0273,3.0328,691800.0
2008-03-19 14:30:00,5.49,5.5,5.48,5.49,1545400.0,3.0328,3.0383,3.0273,3.0328,1545400.0
2008-03-19 14:40:00,5.48,5.5,5.48,5.5,663600.0,3.0273,3.0383,3.0273,3.0383,663600.0
2008-03-19 14:50:00,5.5,5.5,5.48,5.5,1450200.0,3.0383,3.0383,3.0273,3.0383,1450200.0
2008-03-19 15:00:00,5.49,5.54,5.49,5.53,2343400.0,3.0328,3.0604,3.0328,3.0549,2343400.0
2008-03-19 15:10:00,5.52,5.54,5.5,5.5,1416800.0,3.0494,3.0604,3.0383,3.0383,1416800.0
2008-03-19 15:20:00,5.5,5.51,5.45,5.47,3048300.0,3.0383,3.0439,3.0107,3.0218,3048300.0
2008-03-19 15:30:00,5.47,5.48,5.45,5.46,2653300.0,3.0218,3.0273,3.0107,3.0163,2653300.0
2008-03-19 15:40:00,5.46,5.47,5.46,5.46,1493100.0,3.0163,3.0218,3.0163,3.0163,1493100.0
2008-03-19 15:50:00,5.46,5.49,5.44,5.44,4219000.0,3.0163,3.0328,3.0052,3.0052,4219000.0
2008-03-20 09:30:00,5.51,5.52,5.45,5.45,3803500.0,3.0439,3.0494,3.0107,3.0107,3803500.0
2008-03-20 09:40:00,5.45,5.55,5.44,5.51,1858400.0,3.0107,3.066,3.0052,3.0439,1858400.0
2008-03-20 09:50:00,5.51,5.53,5.49,5.51,680300.0,3.0439,3.0549,3.0328,3.0439,680300.0
2008-03-20 10:00:00,5.51,5.54,5.5,5.53,1337700.0,3.0439,3.0604,3.0383,3.0549,1337700.0
2008-03-20 10:10:00,5.53,5.56,5.29,5.54,1017300.0,3.0549,3.0715,2.9223,3.0604,1017300.0
2008-03-20 10:20:00,5.54,5.55,5.51,5.51,1042300.0,3.0604,3.066,3.0439,3.0439,1042300.0
2008-03-20 10:30:00,5.51,5.53,5.49,5.51,803400.0,3.0439,3.0549,3.0328,3.0439,803400.0
2008-03-20 10:40:00,5.51,5.56,5.48,5.55,1217000.0,3.0439,3.0715,3.0273,3.066,1217000.0
2008-03-20 10:50:00,5.56,5.61,5.55,5.6,41372400.0,3.0715,3.0991,3.066,3.0936,41372400.0
2008-03-20 11:00:00,5.6,5.61,5.59,5.59,1069000.0,3.0936,3.0991,3.0881,3.0881,1069000.0
2008-03-20 11:10:00,5.59,5.63,5.58,5.62,1663500.0,3.0881,3.1102,3.0825,3.1046,1663500.0
2008-03-20 11:20:00,5.62,5.69,5.62,5.67,2099500.0,3.1046,3.1433,3.1046,3.1323,2099500.0
2008-03-20 11:30:00,5.66,5.73,5.65,5.71,1937600.0,3.1267,3.1654,3.1212,3.1544,1937600.0
2008-03-20 11:40:00,5.71,5.72,5.65,5.66,907500.0,3.1544,3.1599,3.1212,3.1267,907500.0
2008-03-20 11:50:00,5.66,5.69,5.6,5.6,1142700.0,3.1267,3.1433,3.0936,3.0936,1142700.0
2008-03-20 12:00:00,5.6,5.65,5.6,5.62,1156400.0,3.0936,3.1212,3.0936,3.1046,1156400.0
2008-03-20 12:10:00,5.62,5.64,5.61,5.63,596400.0,3.1046,3.1157,3.0991,3.1102,596400.0
2008-03-20 12:20:00,5.64,5.64,5.6,5.63,700300.0,3.1157,3.1157,3.0936,3.1102,700300.0
2008-03-20 12:30:00,5.63,5.66,5.6,5.62,1488200.0,3.1102,3.1267,3.0936,3.1046,1488200.0
2008-03-20 12:40:00,5.61,5.63,5.61,5.62,442100.0,3.0991,3.1102,3.0991,3.1046,442100.0
2008-03-20 12:50:00,5.63,5.65,5.63,5.64,566600.0,3.1102,3.1212,3.1102,3.1157,566600.0
2008-03-20 13:00:00,5.63,5.64,5.62,5.64,407000.0,3.1102,3.1157,3.1046,3.1157,407000.0
2008-03-20 13:10:00,5.64,5.65,5.63,5.63,373000.0,3.1157,3.1212,3.1102,3.1102,373000.0
2008-03-20 13:20:00,5.63,5.66,5.63,5.66,508500.0,3.1102,3.1267,3.1102,3.1267,508500.0
2008-03-20 13:30:00,5.65,5.66,5.64,5.65,609100.0,3.1212,3.1267,3.1157,3.1212,609100.0
2008-03-20 13:40:00,5.65,5.67,5.64,5.65,1059700.0,3.1212,3.1323,3.1157,3.1212,1059700.0
2008-03-20 13:50:00,5.65,5.69,5.64,5.69,1678000.0,3.1212,3.1433,3.1157,3.1433,1678000.0
2008-03-20 14:00:00,5.68,5.71,5.67,5.68,1200400.0,3.1378,3.1544,3.1323,3.1378,1200400.0
2008-03-20 14:10:00,5.68,5.69,5.65,5.66,861200.0,3.1378,3.1433,3.1212,3.1267,861200.0
2008-03-20 14:20:00,5.65,5.68,5.65,5.67,400700.0,3.1212,3.1378,3.1212,3.1323,400700.0
2008-03-20 14:30:00,5.67,5.7,5.67,5.7,902400.0,3.1323,3.1488,3.1323,3.1488,902400.0
2008-03-20 14:40:00,5.69,5.7,5.67,5.69,653200.0,3.1433,3.1488,3.1323,3.1433,653200.0
2008-03-20 14:50:00,5.68,5.69,5.67,5.69,20365600.0,3.1378,3.1433,3.1323,3.1433,20365600.0
2008-03-20 15:00:00,5.68,5.7,5.65,5.66,59143900.0,3.1378,3.1488,3.1212,3.1267,59143900.0
2008-03-20 15:10:00,5.66,5.68,5.66,5.68,2719100.0,3.1267,3.1378,3.1267,3.1378,2719100.0
2008-03-20 15:20:00,5.68,5.69,5.66,5.68,885200.0,3.1378,3.1433,3.1267,3.1378,885200.0
2008-03-20 15:30:00,5.68,5.68,5.63,5.63,710200.0,3.1378,3.1378,3.1102,3.1102,710200.0
2008-03-20 15:40:00,5.63,5.64,5.62,5.62,1692400.0,3.1102,3.1157,3.1046,3.1046,1692400.0
2008-03-20 15:50:00,5.62,5.63,5.45,5.6,4085300.0,3.1046,3.1102,3.0107,3.0936,4085300.0
2008-03-24 09:30:00,5.69,5.76,5.68,5.74,2609500.0,3.1433,3.182,3.1378,3.1709,2609500.0
2008-03-24 09:40:00,5.75,5.78,5.72,5.77,1766900.0,3.1765,3.193,3.1599,3.1875,1766900.0
2008-03-24 09:50:00,5.77,5.78,5.73,5.73,1261000.0,3.1875,3.193,3.1654,3.1654,1261000.0
2008-03-24 10:00:00,5.74,5.79,5.73,5.77,3339600.0,3.1709,3.1986,3.1654,3.1875,3339600.0
2008-03-24 10:10:00,5.77,5.82,5.77,5.79,1557900.0,3.1875,3.2151,3.1875,3.1986,1557900.0
2008-03-24 10:20:00,5.8,5.83,5.8,5.83,676100.0,3.2041,3.2206,3.2041,3.2206,676100.0
2008-03-24 10:30:00,5.82,5.92,5.82,5.9,2738700.0,3.2151,3.2704,3.2151,3.2593,2738700.0
2008-03-24 10:40:00,5.91,5.92,5.89,5.9,1119900.0,3.2648,3.2704,3.2538,3.2593,1119900.0
2008-03-24 10:50:00,5.91,5.93,5.89,5.92,1147800.0,3.2648,3.2759,3.2538,3.2704,1147800.0
2008-03-24 11:00:00,5.93,5.99,5.92,5.98,2169500.0,3.2759,3.309,3.2704,3.3035,2169500.0
2008-03-24 11:10:00,5.98,6.01,5.95,5.99,2189200.0,3.3035,3.3201,3.2869,3.309,2189200.0
2008-03-24 11:20:00,5.99,6.02,5.99,6.02,1066200.0,3.309,3.3256,3.309,3.3256,1066200.0
2008-03-24 11:30:00,6.02,6.02,5.99,6.0,1013700.0,3.3256,3.3256,3.309,3.3146,1013700.0
2008-03-24 11:40:00,5.99,6.01,5.99,6.0,1357500.0,3.309,3.3201,3.309,3.3146,1357500.0
2008-03-24 11:50:00,6.0,6.0,5.97,5.98,800200.0,3.3146,3.3146,3.298,3.3035,800200.0
2008-03-24 12:00:00,5.99,5.99,5.94,5.96,1132200.0,3.309,3.309,3.2814,3.2925,1132200.0
2008-03-24 12:10:00,5.96,5.97,5.91,5.97,1194500.0,3.2925,3.298,3.2648,3.298,1194500.0
2008-03-24 12:20:00,5.97,5.98,5.95,5.97,928100.0,3.298,3.3035,3.2869,3.298,928100.0
2008-03-24 12:30:00,5.96,5.97,5.94,5.97,1039100.0,3.2925,3.298,3.2814,3.298,1039100.0
2008-03-24 12:40:00,5.96,5.97,5.96,5.97,318200.0,3.2925,3.298,3.2925,3.298,318200.0
2008-03-24 12:50:00,5.96,5.98,5.96,5.97,1149400.0,3.2925,3.3035,3.2925,3.298,1149400.0
2008-03-24 13:00:00,5.96,5.99,5.95,5.97,1385300.0,3.2925,3.309,3.2869,3.298,1385300.0
2008-03-24 13:10:00,5.97,6.0,5.97,6.0,1102100.0,3.298,3.3146,3.298,3.3146,1102100.0
2008-03-24 13:20:00,6.0,6.0,5.98,5.99,614400.0,3.3146,3.3146,3.3035,3.309,614400.0
2008-03-24 13:30:00,5.98,5.99,5.97,5.98,1142800.0,3.3035,3.309,3.298,3.3035,1142800.0
2008-03-24 13:40:00,5.98,6.0,5.98,5.98,1131200.0,3.3035,3.3146,3.3035,3.3035,1131200.0
2008-03-24 13:50:00,5.98,5.99,5.97,5.98,729400.0,3.3035,3.309,3.298,3.3035,729400.0
2008-03-24 14:00:00,5.99,5.99,5.94,5.95,999900.0,3.309,3.309,3.2814,3.2869,999900.0
2008-03-24 14:10:00,5.95,5.97,5.94,5.96,1262000.0,3.2869,3.298,3.2814,3.2925,1262000.0
2008-03-24 14:20:00,5.96,5.97,5.95,5.97,672200.0,3.2925,3.298,3.2869,3.298,672200.0
2008-03-24 14:30:00,5.96,5.98,5.95,5.97,1107800.0,3.2925,3.3035,3.2869,3.298,1107800.0
2008-03-24 14:40:00,5.97,5.99,5.96,5.97,860300.0,3.298,3.309,3.2925,3.298,860300.0
2008-03-24 14:50:00,5.97,5.98,5.95,5.96,1175900.0,3.298,3.3035,3.2869,3.2925,1175900.0
2008-03-24 15:00:00,5.95,5.96,5.95,5.95,969500.0,3.2869,3.2925,3.2869,3.2869,969500.0
2008-03-24 15:10:00,5.96,5.98,5.95,5.96,1020200.0,3.2925,3.3035,3.2869,3.2925,1020200.0
2008-03-24 15:20:00,5.96,5.97,5.95,5.95,1230400.0,3.2925,3.298,3.2869,3.2869,1230400.0
2008-03-24 15:30:00,5.95,5.96,5.93,5.96,2087400.0,3.2869,3.2925,3.2759,3.2925,2087400.0
2008-03-24 15:40:00,5.95,5.96,5.93,5.93,2352700.0,3.2869,3.2925,3.2759,3.2759,2352700.0
2008-03-24 15:50:00,5.94,5.98,5.93,5.96,2436000.0,3.2814,3.3035,3.2759,3.2925,2436000.0
2008-03-25 09:30:00,6.0,6.05,6.0,6.02,1724500.0,3.3146,3.3422,3.3146,3.3256,1724500.0
2008-03-25 09:40:00,6.02,6.1,6.02,6.05,2115300.0,3.3256,3.3698,3.3256,3.3422,2115300.0
2008-03-25 09:50:00,6.05,6.08,5.98,6.0,1852600.0,3.3422,3.3588,3.3035,3.3146,1852600.0
2008-03-25 10:00:00,6.0,6.0,5.93,5.95,1773800.0,3.3146,3.3146,3.2759,3.2869,1773800.0
2008-03-25 10:10:00,5.96,5.96,5.89,5.94,2948000.0,3.2925,3.2925,3.2538,3.2814,2948000.0
2008-03-25 10:20:00,5.94,5.95,5.9,5.94,1110300.0,3.2814,3.2869,3.2593,3.2814,1110300.0
2008-03-25 10:30:00,5.93,5.96,5.92,5.92,962900.0,3.2759,3.2925,3.2704,3.2704,962900.0
2008-03-25 10:40:00,5.93,5.93,5.86,5.89,2509800.0,3.2759,3.2759,3.2372,3.2538,2509800.0
2008-03-25 10:50:00,5.89,5.89,5.87,5.87,645600.0,3.2538,3.2538,3.2427,3.2427,645600.0
2008-03-25 11:00:00,5.87,5.91,5.87,5.89,1573900.0,3.2427,3.2648,3.2427,3.2538,1573900.0
2008-03-25 11:10:00,5.9,5.93,5.88,5.9,1476700.0,3.2593,3.2759,3.2483,3.2593,1476700.0
2008-03-25 11:20:00,5.91,5.93,5.9,5.92,996300.0,3.2648,3.2759,3.2593,3.2704,996300.0
2008-03-25 11:30:00,5.92,5.97,5.92,5.94,1257100.0,3.2704,3.298,3.2704,3.2814,1257100.0
2008-03-25 11:40:00,5.94,5.94,5.91,5.92,1754600.0,3.2814,3.2814,3.2648,3.2704,1754600.0
2008-03-25 11:50:00,5.93,5.95,5.91,5.92,769400.0,3.2759,3.2869,3.2648,3.2704,769400.0
2008-03-25 12:00:00,5.91,5.94,5.91,5.94,656400.0,3.2648,3.2814,3.2648,3.2814,656400.0
2008-03-25 12:10:00,5.93,5.94,5.91,5.93,1299500.0,3.2759,3.2814,3.2648,3.2759,1299500.0
2008-03-25 12:20:00,5.93,5.95,5.91,5.95,943700.0,3.2759,3.2869,3.2648,3.2869,943700.0
2008-03-25 12:30:00,5.94,5.94,5.92,5.94,578000.0,3.2814,3.2814,3.2704,3.2814,578000.0
2008-03-25 12:40:00,5.94,5.95,5.92,5.94,617400.0,3.2814,3.2869,3.2704,3.2814,617400.0
2008-03-25 12:50:00,5.94,5.97,5.94,5.94,856500.0,3.2814,3.298,3.2814,3.2814,856500.0
2008-03-25 13:00:00,5.94,5.96,5.93,5.95,957400.0,3.2814,3.2925,3.2759,3.2869,957400.0
2008-03-25 13:10:00,5.95,5.96,5.94,5.95,668800.0,3.2869,3.2925,3.2814,3.2869,668800.0
2008-03-25 13:20:00,5.94,5.97,5.94,5.96,817800.0,3.2814,3.298,3.2814,3.2925,817800.0
2008-03-25 13:30:00,5.96,6.01,5.95,5.97,1678600.0,3.2925,3.3201,3.2869,3.298,1678600.0
2008-03-25 13:40:00,5.97,5.98,5.96,5.98,611500.0,3.298,3.3035,3.2925,3.3035,611500.0
2008-03-25 13:50:00,5.98,6.01,5.97,5.99,1078300.0,3.3035,3.3201,3.298,3.309,1078300.0
2008-03-25 14:00:00,5.99,6.0,5.98,5.99,556400.0,3.309,3.3146,3.3035,3.309,556400.0
2008-03-25 14:10:00,6.0,6.0,5.94,5.97,1632500.0,3.3146,3.3146,3.2814,3.298,1632500.0
2008-03-25 14:20:00,5.97,5.98,5.95,5.96,956100.0,3.298,3.3035,3.2869,3.2925,956100.0
2008-03-25 14:30:00,5.97,5.97,5.95,5.97,897300.0,3.298,3.298,3.2869,3.298,897300.0
2008-03-25 14:40:00,5.96,5.98,5.95,5.97,831200.0,3.2925,3.3035,3.2869,3.298,831200.0
2008-03-25 14:50:00,5.97,5.99,5.97,5.97,1035100.0,3.298,3.309,3.298,3.298,1035100.0
2008-03-25 15:00:00,5.97,5.99,5.96,5.96,1705200.0,3.298,3.309,3.2925,3.2925,1705200.0
2008-03-25 15:10:00,5.96,5.99,5.96,5.98,883500.0,3.2925,3.309,3.2925,3.3035,883500.0
2008-03-25 15:20:00,5.99,6.03,5.98,6.01,2111900.0,3.309,3.3311,3.3035,3.3201,2111900.0
2008-03-25 15:30:00,6.02,6.04,5.99,5.99,1994100.0,3.3256,3.3367,3.309,3.309,1994100.0
2008-03-25 15:40:00,5.99,6.02,5.98,6.01,2587500.0,3.309,3.3256,3.3035,3.3201,2587500.0
2008-03-25 15:50:00,6.01,6.02,5.99,6.02,4278000.0,3.3201,3.3256,3.309,3.3256,4278000.0
2008-03-26 09:30:00,6.09,6.09,5.98,6.01,1441100.0,3.3643,3.3643,3.3035,3.3201,1441100.0
2008-03-26 09:40:00,6.0,6.02,5.99,6.0,1309100.0,3.3146,3.3256,3.309,3.3146,1309100.0
2008-03-26 09:50:00,5.99,6.05,5.99,6.04,1531000.0,3.309,3.3422,3.309,3.3367,1531000.0
2008-03-26 10:00:00,6.04,6.06,6.02,6.04,1220300.0,3.3367,3.3477,3.3256,3.3367,1220300.0
2008-03-26 10:10:00,6.04,6.06,6.03,6.03,1414600.0,3.3367,3.3477,3.3311,3.3311,1414600.0
2008-03-26 10:20:00,6.04,6.04,6.0,6.01,1387900.0,3.3367,3.3367,3.3146,3.3201,1387900.0
2008-03-26 10:30:00,6.01,6.03,5.99,6.0,2147900.0,3.3201,3.3311,3.309,3.3146,2147900.0
2008-03-26 10:40:00,6.01,6.01,5.98,5.98,2043200.0,3.3201,3.3201,3.3035,3.3035,2043200.0
2008-03-26 10:50:00,5.99,6.0,5.97,5.99,1605800.0,3.309,3.3146,3.298,3.309,1605800.0
2008-03-26 11:00:00,5.99,5.99,5.95,5.97,1743200.0,3.309,3.309,3.2869,3.298,1743200.0
2008-03-26 11:10:00,5.97,5.98,5.96,5.97,1015100.0,3.298,3.3035,3.2925,3.298,1015100.0
2008-03-26 11:20:00,5.97,6.0,5.95,6.0,1304600.0,3.298,3.3146,3.2869,3.3146,1304600.0
2008-03-26 11:30:00,6.0,6.0,5.96,5.96,504100.0,3.3146,3.3146,3.2925,3.2925,504100.0
2008-03-26 11:40:00,5.96,5.96,5.93,5.96,1407000.0,3.2925,3.2925,3.2759,3.2925,1407000.0
2008-03-26 11:50:00,5.95,5.97,5.94,5.95,554500.0,3.2869,3.298,3.2814,3.2869,554500.0
2008-03-26 12:00:00,5.95,5.96,5.93,5.94,1710800.0,3.2869,3.2925,3.2759,3.2814,1710800.0
2008-03-26 12:10:00,5.93,5.94,5.91,5.91,1637900.0,3.2759,3.2814,3.2648,3.2648,1637900.0
2008-03-26 12:20:00,5.91,5.93,5.91,5.93,400400.0,3.2648,3.2759,3.2648,3.2759,400400.0
2008-03-26 12:30:00,5.93,5.93,5.89,5.9,1158400.0,3.2759,3.2759,3.2538,3.2593,1158400.0
2008-03-26 12:40:00,5.91,5.92,5.87,5.9,1712800.0,3.2648,3.2704,3.2427,3.2593,1712800.0
2008-03-26 12:50:00,5.9,5.9,5.88,5.88,201100.0,3.2593,3.2593,3.2483,3.2483,201100.0
2008-03-26 13:00:00,5.88,5.9,5.87,5.89,562600.0,3.2483,3.2593,3.2427,3.2538,562600.0
2008-03-26 13:10:00,5.89,5.92,5.88,5.88,1560100.0,3.2538,3.2704,3.2483,3.2483,1560100.0
2008-03-26 13:20:00,5.88,5.9,5.88,5.88,275600.0,3.2483,3.2593,3.2483,3.2483,275600.0
2008-03-26 13:30:00,5.88,5.89,5.86,5.86,428600.0,3.2483,3.2538,3.2372,3.2372,428600.0
2008-03-26 13:40:00,5.86,5.87,5.83,5.84,1416100.0,3.2372,3.2427,3.2206,3.2262,1416100.0
2008-03-26 13:50:00,5.85,5.87,5.84,5.85,439400.0,3.2317,3.2427,3.2262,3.2317,439400.0
2008-03-26 14:00:00,5.86,5.87,5.85,5.87,455600.0,3.2372,3.2427,3.2317,3.2427,455600.0
2008-03-26 14:10:00,5.86,5.89,5.86,5.89,819000.0,3.2372,3.2538,3.2372,3.2538,819000.0
2008-03-26 14:20:00,5.89,5.9,5.88,5.88,475200.0,3.2538,3.2593,3.2483,3.2483,475200.0
2008-03-26 14:30:00,5.88,5.9,5.86,5.89,554200.0,3.2483,3.2593,3.2372,3.2538,554200.0
2008-03-26 14:40:00,5.88,5.89,5.87,5.89,582700.0,3.2483,3.2538,3.2427,3.2538,582700.0
2008-03-26 14:50:00,5.89,5.94,5.88,5.94,1300100.0,3.2538,3.2814,3.2483,3.2814,1300100.0
2008-03-26 15:00:00,5.94,5.95,5.91,5.92,818400.0,3.2814,3.2869,3.2648,3.2704,818400.0
2008-03-26 15:10:00,5.93,5.93,5.89,5.9,1197800.0,3.2759,3.2759,3.2538,3.2593,1197800.0
2008-03-26 15:20:00,5.9,5.91,5.86,5.86,3666700.0,3.2593,3.2648,3.2372,3.2372,3666700.0
2008-03-26 15:30:00,5.87,5.95,5.85,5.87,1817700.0,3.2427,3.2869,3.2317,3.2427,1817700.0
2008-03-26 15:40:00,5.86,5.88,5.85,5.88,2006000.0,3.2372,3.2483,3.2317,3.2483,2006000.0
2008-03-26 15:50:00,5.87,5.88,5.85,5.87,2851100.0,3.2427,3.2483,3.2317,3.2427,2851100.0
2008-03-27 09:30:00,5.93,5.96,5.85,5.87,994200.0,3.2759,3.2925,3.2317,3.2427,994200.0
2008-03-27 09:40:00,5.86,5.91,5.86,5.88,547600.0,3.2372,3.2648,3.2372,3.2483,547600.0
2008-03-27 09:50:00,5.88,5.89,5.86,5.88,490400.0,3.2483,3.2538,3.2372,3.2483,490400.0
2008-03-27 10:00:00,5.88,5.89,5.83,5.83,761000.0,3.2483,3.2538,3.2206,3.2206,761000.0
2008-03-27 10:10:00,5.83,5.85,5.81,5.81,920600.0,3.2206,3.2317,3.2096,3.2096,920600.0
2008-03-27 10:20:00,5.81,5.82,5.76,5.77,1226200.0,3.2096,3.2151,3.182,3.1875,1226200.0
2008-03-27 10:30:00,5.77,5.78,5.75,5.78,705300.0,3.1875,3.193,3.1765,3.193,705300.0
2008-03-27 10:40:00,5.77,5.8,5.77,5.78,904200.0,3.1875,3.2041,3.1875,3.193,904200.0
2008-03-27 10:50:00,5.78,5.82,5.78,5.8,698300.0,3.193,3.2151,3.193,3.2041,698300.0
2008-03-27 11:00:00,5.79,5.81,5.79,5.8,1374200.0,3.1986,3.2096,3.1986,3.2041,1374200.0
2008-03-27 11:10:00,5.8,5.84,5.79,5.84,784300.0,3.2041,3.2262,3.1986,3.2262,784300.0
2008-03-27 11:20:00,5.83,5.86,5.83,5.85,634600.0,3.2206,3.2372,3.2206,3.2317,634600.0
2008-03-27 11:30:00,5.84,5.88,5.84,5.88,1153700.0,3.2262,3.2483,3.2262,3.2483,1153700.0
2008-03-27 11:40:00,5.88,5.92,5.86,5.88,1669100.0,3.2483,3.2704,3.2372,3.2483,1669100.0
2008-03-27 11:50:00,5.88,5.89,5.87,5.88,551900.0,3.2483,3.2538,3.2427,3.2483,551900.0
2008-03-27 12:00:00,5.88,5.9,5.88,5.9,442600.0,3.2483,3.2593,3.2483,3.2593,442600.0
2008-03-27 12:10:00,5.89,5.94,5.89,5.93,809600.0,3.2538,3.2814,3.2538,3.2759,809600.0
2008-03-27 12:20:00,5.94,5.95,5.9,5.92,828400.0,3.2814,3.2869,3.2593,3.2704,828400.0
2008-03-27 12:30:00,5.92,5.95,5.91,5.91,1096600.0,3.2704,3.2869,3.2648,3.2648,1096600.0
2008-03-27 12:40:00,5.92,5.94,5.91,5.93,423300.0,3.2704,3.2814,3.2648,3.2759,423300.0
2008-03-27 12:50:00,5.93,5.93,5.91,5.92,379200.0,3.2759,3.2759,3.2648,3.2704,379200.0
2008-03-27 13:00:00,5.91,5.92,5.87,5.89,1642600.0,3.2648,3.2704,3.2427,3.2538,1642600.0
2008-03-27 13:10:00,5.89,5.89,5.84,5.85,12648200.0,3.2538,3.2538,3.2262,3.2317,12648200.0
2008-03-27 13:20:00,5.86,5.88,5.84,5.85,3950800.0,3.2372,3.2483,3.2262,3.2317,3950800.0
2008-03-27 13:30:00,5.86,5.88,5.82,5.83,5342900.0,3.2372,3.2483,3.2151,3.2206,5342900.0
2008-03-27 13:40:00,5.84,5.88,5.83,5.85,887300.0,3.2262,3.2483,3.2206,3.2317,887300.0
2008-03-27 13:50:00,5.86,5.87,5.82,5.83,759100.0,3.2372,3.2427,3.2151,3.2206,759100.0
2008-03-27 14:00:00,5.82,5.83,5.8,5.81,810300.0,3.2151,3.2206,3.2041,3.2096,810300.0
2008-03-27 14:10:00,5.81,5.84,5.81,5.82,594900.0,3.2096,3.2262,3.2096,3.2151,594900.0
2008-03-27 14:20:00,5.82,5.87,5.81,5.85,1379100.0,3.2151,3.2427,3.2096,3.2317,1379100.0
2008-03-27 14:30:00,5.85,5.89,5.85,5.89,897000.0,3.2317,3.2538,3.2317,3.2538,897000.0
2008-03-27 14:40:00,5.89,5.89,5.86,5.89,1085300.0,3.2538,3.2538,3.2372,3.2538,1085300.0
2008-03-27 14:50:00,5.88,5.92,5.87,5.9,1623800.0,3.2483,3.2704,3.2427,3.2593,1623800.0
2008-03-27 15:00:00,5.9,5.92,5.89,5.89,3265400.0,3.2593,3.2704,3.2538,3.2538,3265400.0
2008-03-27 15:10:00,5.89,5.9,5.87,5.89,955700.0,3.2538,3.2593,3.2427,3.2538,955700.0
2008-03-27 15:20:00,5.9,5.9,5.86,5.9,1600300.0,3.2593,3.2593,3.2372,3.2593,1600300.0
2008-03-27 15:30:00,5.9,5.91,5.83,5.83,2170700.0,3.2593,3.2648,3.2206,3.2206,2170700.0
2008-03-27 15:40:00,5.84,5.86,5.82,5.86,1821200.0,3.2262,3.2372,3.2151,3.2372,1821200.0
2008-03-27 15:50:00,5.86,5.87,5.82,5.83,2024400.0,3.2372,3.2427,3.2151,3.2206,2024400.0
2008-03-28 09:30:00,5.89,5.9,5.81,5.82,854400.0,3.2538,3.2593,3.2096,3.2151,854400.0
2008-03-28 09:40:00,5.82,5.82,5.75,5.75,1156200.0,3.2151,3.2151,3.1765,3.1765,1156200.0
2008-03-28 09:50:00,5.75,5.78,5.75,5.77,646900.0,3.1765,3.193,3.1765,3.1875,646900.0
2008-03-28 10:00:00,5.76,5.8,5.76,5.79,904000.0,3.182,3.2041,3.182,3.1986,904000.0
2008-03-28 10:10:00,5.8,5.8,5.75,5.75,456200.0,3.2041,3.2041,3.1765,3.1765,456200.0
2008-03-28 10:20:00,5.76,5.77,5.74,5.76,1679600.0,3.182,3.1875,3.1709,3.182,1679600.0
2008-03-28 10:30:00,5.76,5.77,5.73,5.74,1582300.0,3.182,3.1875,3.1654,3.1709,1582300.0
2008-03-28 10:40:00,5.74,5.76,5.73,5.75,1205100.0,3.1709,3.182,3.1654,3.1765,1205100.0
2008-03-28 10:50:00,5.75,5.77,5.73,5.75,1429600.0,3.1765,3.1875,3.1654,3.1765,1429600.0
2008-03-28 11:00:00,5.74,5.77,5.74,5.76,766500.0,3.1709,3.1875,3.1709,3.182,766500.0
2008-03-28 11:10:00,5.76,5.78,5.75,5.75,600600.0,3.182,3.193,3.1765,3.1765,600600.0
2008-03-28 11:20:00,5.75,5.78,5.75,5.78,1014900.0,3.1765,3.193,3.1765,3.193,1014900.0
2008-03-28 11:30:00,5.78,5.78,5.73,5.74,2503800.0,3.193,3.193,3.1654,3.1709,2503800.0
2008-03-28 11:40:00,5.74,5.76,5.74,5.75,1016400.0,3.1709,3.182,3.1709,3.1765,1016400.0
2008-03-28 11:50:00,5.75,5.76,5.74,5.75,520000.0,3.1765,3.182,3.1709,3.1765,520000.0
2008-03-28 12:00:00,5.76,5.76,5.74,5.74,646200.0,3.182,3.182,3.1709,3.1709,646200.0
2008-03-28 12:10:00,5.74,5.75,5.72,5.72,427000.0,3.1709,3.1765,3.1599,3.1599,427000.0
2008-03-28 12:20:00,5.73,5.73,5.71,5.72,759600.0,3.1654,3.1654,3.1544,3.1599,759600.0
2008-03-28 12:30:00,5.72,5.77,5.72,5.75,1932500.0,3.1599,3.1875,3.1599,3.1765,1932500.0
2008-03-28 12:40:00,5.74,5.74,5.7,5.71,516100.0,3.1709,3.1709,3.1488,3.1544,516100.0
2008-03-28 12:50:00,5.71,5.72,5.69,5.7,584600.0,3.1544,3.1599,3.1433,3.1488,584600.0
2008-03-28 13:00:00,5.71,5.71,5.69,5.7,456300.0,3.1544,3.1544,3.1433,3.1488,456300.0
2008-03-28 13:10:00,5.7,5.71,5.69,5.69,375600.0,3.1488,3.1544,3.1433,3.1433,375600.0
2008-03-28 13:20:00,5.69,5.7,5.68,5.7,722500.0,3.1433,3.1488,3.1378,3.1488,722500.0
2008-03-28 13:30:00,5.69,5.7,5.66,5.66,639100.0,3.1433,3.1488,3.1267,3.1267,639100.0
2008-03-28 13:40:00,5.66,5.67,5.65,5.66,968200.0,3.1267,3.1323,3.1212,3.1267,968200.0
2008-03-28 13:50:00,5.66,5.67,5.63,5.65,1330200.0,3.1267,3.1323,3.1102,3.1212,1330200.0
2008-03-28 14:00:00,5.65,5.66,5.61,5.63,2208800.0,3.1212,3.1267,3.0991,3.1102,2208800.0
2008-03-28 14:10:00,5.62,5.64,5.62,5.63,772100.0,3.1046,3.1157,3.1046,3.1102,772100.0
2008-03-28 14:20:00,5.64,5.64,5.61,5.62,897900.0,3.1157,3.1157,3.0991,3.1046,897900.0
2008-03-28 14:30:00,5.61,5.64,5.61,5.62,880000.0,3.0991,3.1157,3.0991,3.1046,880000.0
2008-03-28 14:40:00,5.62,5.63,5.61,5.63,681300.0,3.1046,3.1102,3.0991,3.1102,681300.0
2008-03-28 14:50:00,5.62,5.63,5.62,5.62,461300.0,3.1046,3.1102,3.1046,3.1046,461300.0
2008-03-28 15:00:00,5.63,5.63,5.62,5.62,643700.0,3.1102,3.1102,3.1046,3.1046,643700.0
2008-03-28 15:10:00,5.62,5.62,5.58,5.58,745200.0,3.1046,3.1046,3.0825,3.0825,745200.0
2008-03-28 15:20:00,5.58,5.61,5.58,5.61,910600.0,3.0825,3.0991,3.0825,3.0991,910600.0
2008-03-28 15:30:00,5.61,5.62,5.58,5.62,1894500.0,3.0991,3.1046,3.0825,3.1046,1894500.0
2008-03-28 15:40:00,5.62,5.63,5.6,5.61,1251700.0,3.1046,3.1102,3.0936,3.0991,1251700.0
2008-03-28 15:50:00,5.61,5.61,5.58,5.59,1986000.0,3.0991,3.0991,3.0825,3.0881,1986000.0
2008-03-31 08:00:00,5.6,5.6,5.6,5.6,1000.0,3.0936,3.0936,3.0936,3.0936,1000.0
2008-03-31 08:10:00,5.59,5.62,5.59,5.62,9100.0,3.0881,3.1046,3.0881,3.1046,9100.0
2008-03-31 08:20:00,5.6,5.6,5.6,5.6,7600.0,3.0936,3.0936,3.0936,3.0936,7600.0
2008-03-31 08:30:00,5.6,5.6,5.6,5.6,0.0,3.0936,3.0936,3.0936,3.0936,0.0
2008-03-31 08:40:00,5.61,5.61,5.61,5.61,1000.0,3.0991,3.0991,3.0991,3.0991,1000.0
2008-03-31 08:50:00,5.61,5.61,5.61,5.61,800.0,3.0991,3.0991,3.0991,3.0991,800.0
2008-03-31 09:00:00,5.61,5.61,5.61,5.61,0.0,3.0991,3.0991,3.0991,3.0991,0.0
2008-03-31 09:10:00,5.61,5.61,5.61,5.61,0.0,3.0991,3.0991,3.0991,3.0991,0.0
2008-03-31 09:20:00,5.61,5.61,5.61,5.61,0.0,3.0991,3.0991,3.0991,3.0991,0.0
2008-03-31 09:30:00,5.6,5.64,5.6,5.64,786000.0,3.0936,3.1157,3.0936,3.1157,786000.0
2008-03-31 09:40:00,5.63,5.7,5.63,5.67,1546400.0,3.1102,3.1488,3.1102,3.1323,1546400.0
2008-03-31 09:50:00,5.67,5.69,5.63,5.65,1690100.0,3.1323,3.1433,3.1102,3.1212,1690100.0
2008-03-31 10:00:00,5.64,5.66,5.64,5.64,593100.0,3.1157,3.1267,3.1157,3.1157,593100.0
2008-03-31 10:10:00,5.64,5.67,5.64,5.66,806500.0,3.1157,3.1323,3.1157,3.1267,806500.0
2008-03-31 10:20:00,5.65,5.67,5.65,5.66,739800.0,3.1212,3.1323,3.1212,3.1267,739800.0
2008-03-31 10:30:00,5.66,5.69,5.65,5.69,1182600.0,3.1267,3.1433,3.1212,3.1433,1182600.0
2008-03-31 10:40:00,5.68,5.7,5.67,5.7,1065400.0,3.1378,3.1488,3.1323,3.1488,1065400.0
2008-03-31 10:50:00,5.7,5.75,5.69,5.75,1033700.0,3.1488,3.1765,3.1433,3.1765,1033700.0
2008-03-31 11:00:00,5.74,5.75,5.72,5.73,551600.0,3.1709,3.1765,3.1599,3.1654,551600.0
2008-03-31 11:10:00,5.73,5.75,5.72,5.74,547500.0,3.1654,3.1765,3.1599,3.1709,547500.0
2008-03-31 11:20:00,5.74,5.75,5.71,5.75,864600.0,3.1709,3.1765,3.1544,3.1765,864600.0
2008-03-31 11:30:00,5.74,5.75,5.74,5.75,482800.0,3.1709,3.1765,3.1709,3.1765,482800.0
2008-03-31 11:40:00,5.75,5.75,5.73,5.74,1058700.0,3.1765,3.1765,3.1654,3.1709,1058700.0
2008-03-31 11:50:00,5.74,5.75,5.73,5.74,604000.0,3.1709,3.1765,3.1654,3.1709,604000.0
2008-03-31 12:00:00,5.74,5.75,5.71,5.72,1094100.0,3.1709,3.1765,3.1544,3.1599,1094100.0
2008-03-31 12:10:00,5.72,5.73,5.71,5.73,196500.0,3.1599,3.1654,3.1544,3.1654,196500.0
2008-03-31 12:20:00,5.73,5.73,5.7,5.72,581900.0,3.1654,3.1654,3.1488,3.1599,581900.0
2008-03-31 12:30:00,5.72,5.74,5.72,5.73,772900.0,3.1599,3.1709,3.1599,3.1654,772900.0
2008-03-31 12:40:00,5.73,5.74,5.71,5.73,1235700.0,3.1654,3.1709,3.1544,3.1654,1235700.0
2008-03-31 12:50:00,5.73,5.75,5.72,5.74,623700.0,3.1654,3.1765,3.1599,3.1709,623700.0
2008-03-31 13:00:00,5.74,5.76,5.73,5.76,705300.0,3.1709,3.182,3.1654,3.182,705300.0
2008-03-31 13:10:00,5.76,5.76,5.74,5.74,322600.0,3.182,3.182,3.1709,3.1709,322600.0
2008-03-31 13:20:00,5.74,5.75,5.72,5.75,1082100.0,3.1709,3.1765,3.1599,3.1765,1082100.0
2008-03-31 13:30:00,5.75,5.75,5.73,5.75,821400.0,3.1765,3.1765,3.1654,3.1765,821400.0
2008-03-31 13:40:00,5.75,5.75,5.71,5.72,1181000.0,3.1765,3.1765,3.1544,3.1599,1181000.0
2008-03-31 13:50:00,5.72,5.75,5.72,5.74,584200.0,3.1599,3.1765,3.1599,3.1709,584200.0
2008-03-31 14:00:00,5.74,5.74,5.7,5.71,904500.0,3.1709,3.1709,3.1488,3.1544,904500.0
2008-03-31 14:10:00,5.71,5.72,5.68,5.7,1180700.0,3.1544,3.1599,3.1378,3.1488,1180700.0
2008-03-31 14:20:00,5.69,5.7,5.68,5.7,752000.0,3.1433,3.1488,3.1378,3.1488,752000.0
2008-03-31 14:30:00,5.69,5.72,5.69,5.7,1062500.0,3.1433,3.1599,3.1433,3.1488,1062500.0
2008-03-31 14:40:00,5.7,5.72,5.68,5.7,1441700.0,3.1488,3.1599,3.1378,3.1488,1441700.0
2008-03-31 14:50:00,5.69,5.7,5.68,5.7,721000.0,3.1433,3.1488,3.1378,3.1488,721000.0
2008-03-31 15:00:00,5.69,5.71,5.68,5.69,707000.0,3.1433,3.1544,3.1378,3.1433,707000.0
2008-03-31 15:10:00,5.69,5.7,5.68,5.7,703200.0,3.1433,3.1488,3.1378,3.1488,703200.0
2008-03-31 15:20:00,5.7,5.72,5.68,5.71,2246200.0,3.1488,3.1599,3.1378,3.1544,2246200.0
2008-03-31 15:30:00,5.71,5.74,5.7,5.71,1464900.0,3.1544,3.1709,3.1488,3.1544,1464900.0
2008-03-31 15:40:00,5.71,5.75,5.71,5.72,1645000.0,3.1544,3.1765,3.1544,3.1599,1645000.0
2008-03-31 15:50:00,5.73,5.73,5.7,5.7,2447700.0,3.1654,3.1654,3.1488,3.1488,2447700.0
2008-04-01 08:00:00,5.74,5.77,5.74,5.74,16200.0,3.1709,3.1875,3.1709,3.1709,16200.0
2008-04-01 08:10:00,5.77,5.79,5.77,5.79,3700.0,3.1875,3.1986,3.1875,3.1986,3700.0
2008-04-01 08:20:00,5.77,5.77,5.77,5.77,500.0,3.1875,3.1875,3.1875,3.1875,500.0
2008-04-01 08:30:00,5.78,5.78,5.78,5.78,5500.0,3.193,3.193,3.193,3.193,5500.0
2008-04-01 08:40:00,5.78,5.78,5.78,5.78,1000.0,3.193,3.193,3.193,3.193,1000.0
2008-04-01 08:50:00,5.77,5.77,5.77,5.77,100.0,3.1875,3.1875,3.1875,3.1875,100.0
2008-04-01 09:00:00,5.78,5.79,5.78,5.78,924300.0,3.193,3.1986,3.193,3.193,924300.0
2008-04-01 09:10:00,5.79,5.79,5.79,5.79,100.0,3.1986,3.1986,3.1986,3.1986,100.0
2008-04-01 09:20:00,5.78,5.78,5.78,5.78,926200.0,3.193,3.193,3.193,3.193,926200.0
2008-04-01 09:30:00,5.77,5.92,5.77,5.91,1563600.0,3.1875,3.2704,3.1875,3.2648,1563600.0
2008-04-01 09:40:00,5.9,5.91,5.82,5.84,2039600.0,3.2593,3.2648,3.2151,3.2262,2039600.0
2008-04-01 09:50:00,5.84,5.89,5.83,5.88,642200.0,3.2262,3.2538,3.2206,3.2483,642200.0
2008-04-01 10:00:00,5.87,5.89,5.83,5.84,1324000.0,3.2427,3.2538,3.2206,3.2262,1324000.0
2008-04-01 10:10:00,5.83,5.84,5.8,5.81,960200.0,3.2206,3.2262,3.2041,3.2096,960200.0
2008-04-01 10:20:00,5.81,5.82,5.8,5.81,846000.0,3.2096,3.2151,3.2041,3.2096,846000.0
2008-04-01 10:30:00,5.82,5.86,5.81,5.83,1638600.0,3.2151,3.2372,3.2096,3.2206,1638600.0
2008-04-01 10:40:00,5.82,5.85,5.82,5.85,824600.0,3.2151,3.2317,3.2151,3.2317,824600.0
2008-04-01 10:50:00,5.84,5.87,5.84,5.85,990000.0,3.2262,3.2427,3.2262,3.2317,990000.0
2008-04-01 11:00:00,5.85,5.89,5.85,5.86,1629400.0,3.2317,3.2538,3.2317,3.2372,1629400.0
2008-04-01 11:10:00,5.86,5.88,5.85,5.85,1191200.0,3.2372,3.2483,3.2317,3.2317,1191200.0
2008-04-01 11:20:00,5.85,5.86,5.84,5.84,906300.0,3.2317,3.2372,3.2262,3.2262,906300.0
2008-04-01 11:30:00,5.85,5.88,5.85,5.86,921700.0,3.2317,3.2483,3.2317,3.2372,921700.0
2008-04-01 11:40:00,5.86,5.87,5.83,5.84,448900.0,3.2372,3.2427,3.2206,3.2262,448900.0
2008-04-01 11:50:00,5.84,5.86,5.83,5.85,805700.0,3.2262,3.2372,3.2206,3.2317,805700.0
2008-04-01 12:00:00,5.84,5.88,5.8,5.85,2998000.0,3.2262,3.2483,3.2041,3.2317,2998000.0
2008-04-01 12:10:00,5.85,5.88,5.85,5.87,905000.0,3.2317,3.2483,3.2317,3.2427,905000.0
2008-04-01 12:20:00,5.88,5.89,5.83,5.83,901400.0,3.2483,3.2538,3.2206,3.2206,901400.0
2008-04-01 12:30:00,5.83,5.85,5.82,5.83,943400.0,3.2206,3.2317,3.2151,3.2206,943400.0
2008-04-01 12:40:00,5.83,5.86,5.83,5.85,405200.0,3.2206,3.2372,3.2206,3.2317,405200.0
2008-04-01 12:50:00,5.86,5.86,5.83,5.83,550200.0,3.2372,3.2372,3.2206,3.2206,550200.0
2008-04-01 13:00:00,5.83,5.84,5.82,5.83,353500.0,3.2206,3.2262,3.2151,3.2206,353500.0
2008-04-01 13:10:00,5.84,5.87,5.83,5.86,871000.0,3.2262,3.2427,3.2206,3.2372,871000.0
2008-04-01 13:20:00,5.87,5.87,5.85,5.86,485500.0,3.2427,3.2427,3.2317,3.2372,485500.0
2008-04-01 13:30:00,5.86,5.87,5.85,5.85,240600.0,3.2372,3.2427,3.2317,3.2317,240600.0
2008-04-01 13:40:00,5.86,5.87,5.85,5.85,596600.0,3.2372,3.2427,3.2317,3.2317,596600.0
2008-04-01 13:50:00,5.85,5.86,5.8,5.82,1345400.0,3.2317,3.2372,3.2041,3.2151,1345400.0
2008-04-01 14:00:00,5.82,5.82,5.78,5.81,1402100.0,3.2151,3.2151,3.193,3.2096,1402100.0
2008-04-01 14:10:00,5.81,5.83,5.81,5.82,858300.0,3.2096,3.2206,3.2096,3.2151,858300.0
2008-04-01 14:20:00,5.83,5.91,5.82,5.87,3180500.0,3.2206,3.2648,3.2151,3.2427,3180500.0
2008-04-01 14:30:00,5.87,5.89,5.87,5.87,1486600.0,3.2427,3.2538,3.2427,3.2427,1486600.0
2008-04-01 14:40:00,5.87,5.88,5.86,5.86,873500.0,3.2427,3.2483,3.2372,3.2372,873500.0
2008-04-01 14:50:00,5.87,5.88,5.86,5.87,1324900.0,3.2427,3.2483,3.2372,3.2427,1324900.0
2008-04-01 15:00:00,5.87,5.93,5.86,5.93,3259600.0,3.2427,3.2759,3.2372,3.2759,3259600.0
2008-04-01 15:10:00,5.94,5.96,5.92,5.94,2836800.0,3.2814,3.2925,3.2704,3.2814,2836800.0
2008-04-01 15:20:00,5.94,5.96,5.92,5.93,1710600.0,3.2814,3.2925,3.2704,3.2759,1710600.0
2008-04-01 15:30:00,5.93,5.93,5.91,5.92,1196500.0,3.2759,3.2759,3.2648,3.2704,1196500.0
2008-04-01 15:40:00,5.92,5.98,5.91,5.96,2621100.0,3.2704,3.3035,3.2648,3.2925,2621100.0
2008-04-01 15:50:00,5.97,5.98,5.94,5.96,3697900.0,3.298,3.3035,3.2814,3.2925,3697900.0
2008-04-02 09:30:00,5.95,5.99,5.93,5.94,1344500.0,3.2869,3.309,3.2759,3.2814,1344500.0
2008-04-02 09:40:00,5.94,6.0,5.93,6.0,1127000.0,3.2814,3.3146,3.2759,3.3146,1127000.0
2008-04-02 09:50:00,5.99,6.01,5.95,6.01,1551400.0,3.309,3.3201,3.2869,3.3201,1551400.0
2008-04-02 10:00:00,6.01,6.03,5.99,6.02,848300.0,3.3201,3.3311,3.309,3.3256,848300.0
2008-04-02 10:10:00,6.02,6.04,6.02,6.03,833200.0,3.3256,3.3367,3.3256,3.3311,833200.0
2008-04-02 10:20:00,6.03,6.1,6.03,6.08,2360300.0,3.3311,3.3698,3.3311,3.3588,2360300.0
2008-04-02 10:30:00,6.08,6.11,6.08,6.08,2648100.0,3.3588,3.3753,3.3588,3.3588,2648100.0
2008-04-02 10:40:00,6.08,6.15,6.08,6.14,3016200.0,3.3588,3.3974,3.3588,3.3919,3016200.0
2008-04-02 10:50:00,6.14,6.15,6.08,6.09,2148800.0,3.3919,3.3974,3.3588,3.3643,2148800.0
2008-04-02 11:00:00,6.09,6.14,6.09,6.11,1463900.0,3.3643,3.3919,3.3643,3.3753,1463900.0
2008-04-02 11:10:00,6.11,6.14,6.1,6.13,1528200.0,3.3753,3.3919,3.3698,3.3864,1528200.0
2008-04-02 11:20:00,6.14,6.15,6.13,6.14,1466500.0,3.3919,3.3974,3.3864,3.3919,1466500.0
2008-04-02 11:30:00,6.13,6.22,6.13,6.21,2834100.0,3.3864,3.4361,3.3864,3.4306,2834100.0
2008-04-02 11:40:00,6.22,6.25,6.19,6.25,3138200.0,3.4361,3.4527,3.4195,3.4527,3138200.0
2008-04-02 11:50:00,6.24,6.33,6.24,6.29,3713200.0,3.4471,3.4969,3.4471,3.4748,3713200.0
2008-04-02 12:00:00,6.28,6.32,6.26,6.28,4555400.0,3.4692,3.4913,3.4582,3.4692,4555400.0
2008-04-02 12:10:00,6.27,6.29,6.26,6.28,1720300.0,3.4637,3.4748,3.4582,3.4692,1720300.0
2008-04-02 12:20:00,6.28,6.28,6.2,6.21,1390100.0,3.4692,3.4692,3.425,3.4306,1390100.0
2008-04-02 12:30:00,6.2,6.24,6.2,6.2,1017200.0,3.425,3.4471,3.425,3.425,1017200.0
2008-04-02 12:40:00,6.2,6.22,6.2,6.2,941100.0,3.425,3.4361,3.425,3.425,941100.0
2008-04-02 12:50:00,6.21,6.21,6.18,6.2,1256700.0,3.4306,3.4306,3.414,3.425,1256700.0
2008-04-02 13:00:00,6.21,6.21,6.17,6.17,1186100.0,3.4306,3.4306,3.4085,3.4085,1186100.0
2008-04-02 13:10:00,6.17,6.17,6.16,6.17,298400.0,3.4085,3.4085,3.4029,3.4085,298400.0
2008-04-02 13:20:00,6.17,6.2,6.16,6.18,881300.0,3.4085,3.425,3.4029,3.414,881300.0
2008-04-02 13:30:00,6.18,6.19,6.15,6.17,1415200.0,3.414,3.4195,3.3974,3.4085,1415200.0
2008-04-02 13:40:00,6.17,6.17,6.14,6.16,1212700.0,3.4085,3.4085,3.3919,3.4029,1212700.0
2008-04-02 13:50:00,6.15,6.21,6.15,6.19,1375400.0,3.3974,3.4306,3.3974,3.4195,1375400.0
2008-04-02 14:00:00,6.18,6.19,6.18,6.18,305300.0,3.414,3.4195,3.414,3.414,305300.0
2008-04-02 14:10:00,6.19,6.22,6.17,6.22,1240200.0,3.4195,3.4361,3.4085,3.4361,1240200.0
2008-04-02 14:20:00,6.22,6.28,6.2,6.22,2002100.0,3.4361,3.4692,3.425,3.4361,2002100.0
2008-04-02 14:30:00,6.21,6.22,6.17,6.19,1151400.0,3.4306,3.4361,3.4085,3.4195,1151400.0
2008-04-02 14:40:00,6.19,6.2,6.16,6.18,1150100.0,3.4195,3.425,3.4029,3.414,1150100.0
2008-04-02 14:50:00,6.19,6.22,6.16,6.19,1076200.0,3.4195,3.4361,3.4029,3.4195,1076200.0
2008-04-02 15:00:00,6.2,6.2,6.09,6.12,2986800.0,3.425,3.425,3.3643,3.3809,2986800.0
2008-04-02 15:10:00,6.12,6.14,6.12,6.14,934600.0,3.3809,3.3919,3.3809,3.3919,934600.0
2008-04-02 15:20:00,6.14,6.14,6.12,6.13,674500.0,3.3919,3.3919,3.3809,3.3864,674500.0
2008-04-02 15:30:00,6.13,6.14,6.12,6.14,1007700.0,3.3864,3.3919,3.3809,3.3919,1007700.0
2008-04-02 15:40:00,6.13,6.14,6.12,6.13,937000.0,3.3864,3.3919,3.3809,3.3864,937000.0
2008-04-02 15:50:00,6.13,6.15,6.12,6.15,1893700.0,3.3864,3.3974,3.3809,3.3974,1893700.0
2008-04-03 09:30:00,6.07,6.11,6.05,6.07,1633700.0,3.3532,3.3753,3.3422,3.3532,1633700.0
2008-04-03 09:40:00,6.07,6.15,6.07,6.14,2049000.0,3.3532,3.3974,3.3532,3.3919,2049000.0
2008-04-03 09:50:00,6.14,6.22,6.13,6.21,1703600.0,3.3919,3.4361,3.3864,3.4306,1703600.0
2008-04-03 10:00:00,6.21,6.3,6.21,6.28,1967700.0,3.4306,3.4803,3.4306,3.4692,1967700.0
2008-04-03 10:10:00,6.28,6.33,6.26,6.29,2146900.0,3.4692,3.4969,3.4582,3.4748,2146900.0
2008-04-03 10:20:00,6.28,6.29,6.25,6.28,1305500.0,3.4692,3.4748,3.4527,3.4692,1305500.0
2008-04-03 10:30:00,6.28,6.3,6.27,6.29,739600.0,3.4692,3.4803,3.4637,3.4748,739600.0
2008-04-03 10:40:00,6.29,6.31,6.29,6.29,954800.0,3.4748,3.4858,3.4748,3.4748,954800.0
2008-04-03 10:50:00,6.3,6.3,6.26,6.27,503800.0,3.4803,3.4803,3.4582,3.4637,503800.0
2008-04-03 11:00:00,6.26,6.29,6.26,6.27,769800.0,3.4582,3.4748,3.4582,3.4637,769800.0
2008-04-03 11:10:00,6.27,6.28,6.26,6.27,795300.0,3.4637,3.4692,3.4582,3.4637,795300.0
2008-04-03 11:20:00,6.26,6.27,6.24,6.25,1193200.0,3.4582,3.4637,3.4471,3.4527,1193200.0
2008-04-03 11:30:00,6.25,6.27,6.24,6.25,603300.0,3.4527,3.4637,3.4471,3.4527,603300.0
2008-04-03 11:40:00,6.25,6.26,6.23,6.26,2978500.0,3.4527,3.4582,3.4416,3.4582,2978500.0
2008-04-03 11:50:00,6.26,6.3,6.26,6.3,5066400.0,3.4582,3.4803,3.4582,3.4803,5066400.0
2008-04-03 12:00:00,6.29,6.31,6.29,6.3,894500.0,3.4748,3.4858,3.4748,3.4803,894500.0
2008-04-03 12:10:00,6.3,6.3,6.29,6.29,370300.0,3.4803,3.4803,3.4748,3.4748,370300.0
2008-04-03 12:20:00,6.29,6.31,6.29,6.31,828200.0,3.4748,3.4858,3.4748,3.4858,828200.0
2008-04-03 12:30:00,6.3,6.36,6.3,6.35,2521600.0,3.4803,3.5134,3.4803,3.5079,2521600.0
2008-04-03 12:40:00,6.36,6.39,6.35,6.38,1517500.0,3.5134,3.53,3.5079,3.5245,1517500.0
2008-04-03 12:50:00,6.38,6.39,6.36,6.37,1218700.0,3.5245,3.53,3.5134,3.519,1218700.0
2008-04-03 13:00:00,6.37,6.39,6.36,6.38,505100.0,3.519,3.53,3.5134,3.5245,505100.0
2008-04-03 13:10:00,6.38,6.42,6.38,6.41,2995800.0,3.5245,3.5466,3.5245,3.5411,2995800.0
2008-04-03 13:20:00,6.41,6.44,6.4,6.4,2486200.0,3.5411,3.5576,3.5355,3.5355,2486200.0
2008-04-03 13:30:00,6.4,6.41,6.37,6.37,930200.0,3.5355,3.5411,3.519,3.519,930200.0
2008-04-03 13:40:00,6.37,6.42,6.37,6.41,1520700.0,3.519,3.5466,3.519,3.5411,1520700.0
2008-04-03 13:50:00,6.41,6.41,6.38,6.38,755700.0,3.5411,3.5411,3.5245,3.5245,755700.0
2008-04-03 14:00:00,6.38,6.44,6.38,6.41,1699100.0,3.5245,3.5576,3.5245,3.5411,1699100.0
2008-04-03 14:10:00,6.42,6.43,6.4,6.4,1036700.0,3.5466,3.5521,3.5355,3.5355,1036700.0
2008-04-03 14:20:00,6.41,6.43,6.4,6.42,1322000.0,3.5411,3.5521,3.5355,3.5466,1322000.0
2008-04-03 14:30:00,6.42,6.43,6.4,6.41,865300.0,3.5466,3.5521,3.5355,3.5411,865300.0
2008-04-03 14:40:00,6.41,6.43,6.41,6.43,858900.0,3.5411,3.5521,3.5411,3.5521,858900.0
2008-04-03 14:50:00,6.43,6.44,6.4,6.44,1997800.0,3.5521,3.5576,3.5355,3.5576,1997800.0
2008-04-03 15:00:00,6.44,6.44,6.4,6.42,1151800.0,3.5576,3.5576,3.5355,3.5466,1151800.0
2008-04-03 15:10:00,6.43,6.44,6.42,6.43,1691600.0,3.5521,3.5576,3.5466,3.5521,1691600.0
2008-04-03 15:20:00,6.42,6.44,6.42,6.43,2103000.0,3.5466,3.5576,3.5466,3.5521,2103000.0
2008-04-03 15:30:00,6.43,6.45,6.42,6.44,5389500.0,3.5521,3.5632,3.5466,3.5576,5389500.0
2008-04-03 15:40:00,6.43,6.45,6.43,6.43,1317100.0,3.5521,3.5632,3.5521,3.5521,1317100.0
2008-04-03 15:50:00,6.44,6.46,6.42,6.45,2599900.0,3.5576,3.5687,3.5466,3.5632,2599900.0
2008-04-04 09:30:00,6.43,6.46,6.26,6.28,3508100.0,3.5521,3.5687,3.4582,3.4692,3508100.0
2008-04-04 09:40:00,6.28,6.3,6.25,6.26,2216800.0,3.4692,3.4803,3.4527,3.4582,2216800.0
2008-04-04 09:50:00,6.26,6.39,6.24,6.36,3240100.0,3.4582,3.53,3.4471,3.5134,3240100.0
2008-04-04 10:00:00,6.36,6.39,6.33,6.33,1788800.0,3.5134,3.53,3.4969,3.4969,1788800.0
2008-04-04 10:10:00,6.33,6.34,6.28,6.29,1126400.0,3.4969,3.5024,3.4692,3.4748,1126400.0
2008-04-04 10:20:00,6.29,6.29,6.2,6.26,3433500.0,3.4748,3.4748,3.425,3.4582,3433500.0
2008-04-04 10:30:00,6.27,6.28,6.24,6.27,1294000.0,3.4637,3.4692,3.4471,3.4637,1294000.0
2008-04-04 10:40:00,6.26,6.32,6.26,6.29,2079000.0,3.4582,3.4913,3.4582,3.4748,2079000.0
2008-04-04 10:50:00,6.3,6.37,6.29,6.35,2167700.0,3.4803,3.519,3.4748,3.5079,2167700.0
2008-04-04 11:00:00,6.34,6.39,6.34,6.38,1474400.0,3.5024,3.53,3.5024,3.5245,1474400.0
2008-04-04 11:10:00,6.38,6.39,6.35,6.35,1323900.0,3.5245,3.53,3.5079,3.5079,1323900.0
2008-04-04 11:20:00,6.36,6.39,6.35,6.37,1001500.0,3.5134,3.53,3.5079,3.519,1001500.0
2008-04-04 11:30:00,6.37,6.46,6.37,6.45,2248200.0,3.519,3.5687,3.519,3.5632,2248200.0
2008-04-04 11:40:00,6.45,6.48,6.42,6.47,2017400.0,3.5632,3.5797,3.5466,3.5742,2017400.0
2008-04-04 11:50:00,6.47,6.48,6.44,6.44,696500.0,3.5742,3.5797,3.5576,3.5576,696500.0
2008-04-04 12:00:00,6.45,6.45,6.41,6.45,1639500.0,3.5632,3.5632,3.5411,3.5632,1639500.0
2008-04-04 12:10:00,6.44,6.51,6.43,6.5,2650600.0,3.5576,3.5963,3.5521,3.5908,2650600.0
2008-04-04 12:20:00,6.5,6.52,6.49,6.52,2660300.0,3.5908,3.6018,3.5853,3.6018,2660300.0
2008-04-04 12:30:00,6.51,6.52,6.46,6.47,1503100.0,3.5963,3.6018,3.5687,3.5742,1503100.0
2008-04-04 12:40:00,6.47,6.47,6.46,6.46,2373300.0,3.5742,3.5742,3.5687,3.5687,2373300.0
2008-04-04 12:50:00,6.45,6.48,6.45,6.46,1007800.0,3.5632,3.5797,3.5632,3.5687,1007800.0
2008-04-04 13:00:00,6.45,6.46,6.43,6.43,2461200.0,3.5632,3.5687,3.5521,3.5521,2461200.0
2008-04-04 13:10:00,6.44,6.45,6.43,6.43,511100.0,3.5576,3.5632,3.5521,3.5521,511100.0
2008-04-04 13:20:00,6.44,6.47,6.42,6.47,791400.0,3.5576,3.5742,3.5466,3.5742,791400.0
2008-04-04 13:30:00,6.47,6.48,6.46,6.47,317700.0,3.5742,3.5797,3.5687,3.5742,317700.0
2008-04-04 13:40:00,6.48,6.48,6.45,6.48,765400.0,3.5797,3.5797,3.5632,3.5797,765400.0
2008-04-04 13:50:00,6.48,6.48,6.46,6.46,307900.0,3.5797,3.5797,3.5687,3.5687,307900.0
2008-04-04 14:00:00,6.47,6.48,6.45,6.46,818300.0,3.5742,3.5797,3.5632,3.5687,818300.0
2008-04-04 14:10:00,6.46,6.48,6.45,6.46,954000.0,3.5687,3.5797,3.5632,3.5687,954000.0
2008-04-04 14:20:00,6.46,6.48,6.4,6.41,2295800.0,3.5687,3.5797,3.5355,3.5411,2295800.0
2008-04-04 14:30:00,6.42,6.45,6.38,6.44,1969800.0,3.5466,3.5632,3.5245,3.5576,1969800.0
2008-04-04 14:40:00,6.43,6.46,6.43,6.46,469600.0,3.5521,3.5687,3.5521,3.5687,469600.0
2008-04-04 14:50:00,6.46,6.48,6.45,6.46,692800.0,3.5687,3.5797,3.5632,3.5687,692800.0
2008-04-04 15:00:00,6.47,6.48,6.45,6.48,1215200.0,3.5742,3.5797,3.5632,3.5797,1215200.0
2008-04-04 15:10:00,6.47,6.48,6.46,6.47,834000.0,3.5742,3.5797,3.5687,3.5742,834000.0
2008-04-04 15:20:00,6.47,6.48,6.46,6.47,2343100.0,3.5742,3.5797,3.5687,3.5742,2343100.0
2008-04-04 15:30:00,6.46,6.48,6.45,6.45,1412600.0,3.5687,3.5797,3.5632,3.5632,1412600.0
2008-04-04 15:40:00,6.45,6.51,6.44,6.51,2307500.0,3.5632,3.5963,3.5576,3.5963,2307500.0
2008-04-04 15:50:00,6.5,6.51,6.48,6.5,2732200.0,3.5908,3.5963,3.5797,3.5908,2732200.0
2008-04-07 09:30:00,6.74,6.8,6.65,6.71,7345400.0,3.7234,3.7565,3.6736,3.7068,7345400.0
2008-04-07 09:40:00,6.71,6.71,6.66,6.68,2966900.0,3.7068,3.7068,3.6792,3.6902,2966900.0
2008-04-07 09:50:00,6.68,6.68,6.6,6.61,2907600.0,3.6902,3.6902,3.646,3.6515,2907600.0
2008-04-07 10:00:00,6.61,6.79,6.6,6.65,2244000.0,3.6515,3.751,3.646,3.6736,2244000.0
2008-04-07 10:10:00,6.65,6.67,6.63,6.63,1347400.0,3.6736,3.6847,3.6626,3.6626,1347400.0
2008-04-07 10:20:00,6.64,6.66,6.63,6.65,1153500.0,3.6681,3.6792,3.6626,3.6736,1153500.0
2008-04-07 10:30:00,6.64,6.71,6.64,6.69,2369200.0,3.6681,3.7068,3.6681,3.6957,2369200.0
2008-04-07 10:40:00,6.69,6.77,6.69,6.75,3499300.0,3.6957,3.7399,3.6957,3.7289,3499300.0
2008-04-07 10:50:00,6.75,6.83,6.75,6.81,6663900.0,3.7289,3.7731,3.7289,3.762,6663900.0
2008-04-07 11:00:00,6.81,6.83,6.79,6.8,2504000.0,3.762,3.7731,3.751,3.7565,2504000.0
2008-04-07 11:10:00,6.8,6.81,6.78,6.8,1559700.0,3.7565,3.762,3.7455,3.7565,1559700.0
2008-04-07 11:20:00,6.8,6.84,6.79,6.82,1862100.0,3.7565,3.7786,3.751,3.7676,1862100.0
2008-04-07 11:30:00,6.83,6.87,6.82,6.85,2603900.0,3.7731,3.7952,3.7676,3.7841,2603900.0
2008-04-07 11:40:00,6.85,6.85,6.82,6.82,1457800.0,3.7841,3.7841,3.7676,3.7676,1457800.0
2008-04-07 11:50:00,6.82,6.83,6.8,6.8,1304000.0,3.7676,3.7731,3.7565,3.7565,1304000.0
2008-04-07 12:00:00,6.8,6.81,6.76,6.79,2452200.0,3.7565,3.762,3.7344,3.751,2452200.0
2008-04-07 12:10:00,6.8,6.8,6.77,6.79,742400.0,3.7565,3.7565,3.7399,3.751,742400.0
2008-04-07 12:20:00,6.79,6.8,6.78,6.78,420800.0,3.751,3.7565,3.7455,3.7455,420800.0
2008-04-07 12:30:00,6.79,6.8,6.78,6.8,508600.0,3.751,3.7565,3.7455,3.7565,508600.0
2008-04-07 12:40:00,6.8,6.81,6.79,6.79,1484400.0,3.7565,3.762,3.751,3.751,1484400.0
2008-04-07 12:50:00,6.79,6.8,6.78,6.79,293400.0,3.751,3.7565,3.7455,3.751,293400.0
2008-04-07 13:00:00,6.78,6.81,6.78,6.78,1126800.0,3.7455,3.762,3.7455,3.7455,1126800.0
2008-04-07 13:10:00,6.78,6.8,6.75,6.77,1522600.0,3.7455,3.7565,3.7289,3.7399,1522600.0
2008-04-07 13:20:00,6.77,6.8,6.76,6.79,522900.0,3.7399,3.7565,3.7344,3.751,522900.0
2008-04-07 13:30:00,6.79,6.8,6.78,6.79,396700.0,3.751,3.7565,3.7455,3.751,396700.0
2008-04-07 13:40:00,6.78,6.8,6.77,6.77,747000.0,3.7455,3.7565,3.7399,3.7399,747000.0
2008-04-07 13:50:00,6.77,6.78,6.76,6.77,1084100.0,3.7399,3.7455,3.7344,3.7399,1084100.0
2008-04-07 14:00:00,6.78,6.78,6.76,6.78,570500.0,3.7455,3.7455,3.7344,3.7455,570500.0
2008-04-07 14:10:00,6.77,6.78,6.76,6.76,569100.0,3.7399,3.7455,3.7344,3.7344,569100.0
2008-04-07 14:20:00,6.76,6.77,6.74,6.75,973400.0,3.7344,3.7399,3.7234,3.7289,973400.0
2008-04-07 14:30:00,6.76,6.76,6.73,6.74,1439500.0,3.7344,3.7344,3.7178,3.7234,1439500.0
2008-04-07 14:40:00,6.74,6.75,6.74,6.74,591000.0,3.7234,3.7289,3.7234,3.7234,591000.0
2008-04-07 14:50:00,6.74,6.77,6.73,6.75,1100100.0,3.7234,3.7399,3.7178,3.7289,1100100.0
2008-04-07 15:00:00,6.75,6.77,6.74,6.74,1294500.0,3.7289,3.7399,3.7234,3.7234,1294500.0
2008-04-07 15:10:00,6.74,6.75,6.71,6.73,1317800.0,3.7234,3.7289,3.7068,3.7178,1317800.0
2008-04-07 15:20:00,6.73,6.76,6.72,6.74,1599900.0,3.7178,3.7344,3.7123,3.7234,1599900.0
2008-04-07 15:30:00,6.73,6.75,6.71,6.73,2421900.0,3.7178,3.7289,3.7068,3.7178,2421900.0
2008-04-07 15:40:00,6.73,6.73,6.7,6.72,1064100.0,3.7178,3.7178,3.7013,3.7123,1064100.0
2008-04-07 15:50:00,6.72,6.75,6.71,6.74,2199000.0,3.7123,3.7289,3.7068,3.7234,2199000.0
2008-04-08 09:30:00,6.69,6.75,6.67,6.71,1623100.0,3.6957,3.7289,3.6847,3.7068,1623100.0
2008-04-08 09:40:00,6.71,6.72,6.69,6.72,589000.0,3.7068,3.7123,3.6957,3.7123,589000.0
2008-04-08 09:50:00,6.72,6.75,6.71,6.74,597800.0,3.7123,3.7289,3.7068,3.7234,597800.0
2008-04-08 10:00:00,6.75,6.81,6.73,6.79,1918900.0,3.7289,3.762,3.7178,3.751,1918900.0
2008-04-08 10:10:00,6.79,6.82,6.76,6.82,1985500.0,3.751,3.7676,3.7344,3.7676,1985500.0
2008-04-08 10:20:00,6.81,6.86,6.81,6.85,1979400.0,3.762,3.7896,3.762,3.7841,1979400.0
2008-04-08 10:30:00,6.84,6.85,6.79,6.8,2528600.0,3.7786,3.7841,3.751,3.7565,2528600.0
2008-04-08 10:40:00,6.8,6.84,6.8,6.82,2080900.0,3.7565,3.7786,3.7565,3.7676,2080900.0
2008-04-08 10:50:00,6.82,6.83,6.8,6.81,1269400.0,3.7676,3.7731,3.7565,3.762,1269400.0
2008-04-08 11:00:00,6.81,6.82,6.79,6.81,1513800.0,3.762,3.7676,3.751,3.762,1513800.0
2008-04-08 11:10:00,6.81,6.82,6.8,6.82,1644000.0,3.762,3.7676,3.7565,3.7676,1644000.0
2008-04-08 11:20:00,6.81,6.82,6.8,6.8,1055700.0,3.762,3.7676,3.7565,3.7565,1055700.0
2008-04-08 11:30:00,6.8,6.82,6.8,6.81,1408800.0,3.7565,3.7676,3.7565,3.762,1408800.0
2008-04-08 11:40:00,6.8,6.83,6.8,6.8,1422300.0,3.7565,3.7731,3.7565,3.7565,1422300.0
2008-04-08 11:50:00,6.8,6.84,6.78,6.83,1518000.0,3.7565,3.7786,3.7455,3.7731,1518000.0
2008-04-08 12:00:00,6.83,6.91,6.83,6.9,4055600.0,3.7731,3.8173,3.7731,3.8117,4055600.0
2008-04-08 12:10:00,6.9,6.95,6.9,6.93,3955700.0,3.8117,3.8394,3.8117,3.8283,3955700.0
2008-04-08 12:20:00,6.93,7.02,6.93,6.97,6934100.0,3.8283,3.878,3.8283,3.8504,6934100.0
2008-04-08 12:30:00,6.97,6.98,6.93,6.96,4106400.0,3.8504,3.8559,3.8283,3.8449,4106400.0
2008-04-08 12:40:00,6.96,6.97,6.8,6.95,3502300.0,3.8449,3.8504,3.7565,3.8394,3502300.0
2008-04-08 12:50:00,6.96,6.97,6.92,6.93,3564200.0,3.8449,3.8504,3.8228,3.8283,3564200.0
2008-04-08 13:00:00,6.94,6.96,6.92,6.94,4638800.0,3.8338,3.8449,3.8228,3.8338,4638800.0
2008-04-08 13:10:00,6.95,6.97,6.94,6.95,3214500.0,3.8394,3.8504,3.8338,3.8394,3214500.0
2008-04-08 13:20:00,6.95,6.96,6.92,6.92,3806400.0,3.8394,3.8449,3.8228,3.8228,3806400.0
2008-04-08 13:30:00,6.92,6.93,6.91,6.91,2342200.0,3.8228,3.8283,3.8173,3.8173,2342200.0
2008-04-08 13:40:00,6.91,6.93,6.9,6.92,4219100.0,3.8173,3.8283,3.8117,3.8228,4219100.0
2008-04-08 13:50:00,6.92,6.93,6.9,6.91,1961500.0,3.8228,3.8283,3.8117,3.8173,1961500.0
2008-04-08 14:00:00,6.92,6.92,6.84,6.84,3579000.0,3.8228,3.8228,3.7786,3.7786,3579000.0
2008-04-08 14:10:00,6.84,6.9,6.83,6.89,3609600.0,3.7786,3.8117,3.7731,3.8062,3609600.0
2008-04-08 14:20:00,6.89,6.92,6.89,6.92,1516500.0,3.8062,3.8228,3.8062,3.8228,1516500.0
2008-04-08 14:30:00,6.92,6.92,6.9,6.92,1397500.0,3.8228,3.8228,3.8117,3.8228,1397500.0
2008-04-08 14:40:00,6.91,6.95,6.91,6.93,1828500.0,3.8173,3.8394,3.8173,3.8283,1828500.0
2008-04-08 14:50:00,6.93,6.97,6.92,6.94,2426200.0,3.8283,3.8504,3.8228,3.8338,2426200.0
2008-04-08 15:00:00,6.94,6.95,6.92,6.94,1878800.0,3.8338,3.8394,3.8228,3.8338,1878800.0
2008-04-08 15:10:00,6.94,6.96,6.93,6.94,1828400.0,3.8338,3.8449,3.8283,3.8338,1828400.0
2008-04-08 15:20:00,6.94,6.95,6.87,6.9,3441100.0,3.8338,3.8394,3.7952,3.8117,3441100.0
2008-04-08 15:30:00,6.9,6.93,6.89,6.91,3834400.0,3.8117,3.8283,3.8062,3.8173,3834400.0
2008-04-08 15:40:00,6.91,6.95,6.88,6.91,3639800.0,3.8173,3.8394,3.8007,3.8173,3639800.0
2008-04-08 15:50:00,6.91,6.93,6.89,6.93,2684300.0,3.8173,3.8283,3.8062,3.8283,2684300.0
2008-04-09 09:30:00,6.94,7.0,6.93,6.98,1970600.0,3.8338,3.867,3.8283,3.8559,1970600.0
2008-04-09 09:40:00,6.99,6.99,6.94,6.97,2032700.0,3.8615,3.8615,3.8338,3.8504,2032700.0
2008-04-09 09:50:00,6.96,6.99,6.96,6.98,1818500.0,3.8449,3.8615,3.8449,3.8559,1818500.0
2008-04-09 10:00:00,6.98,6.98,6.94,6.96,1309900.0,3.8559,3.8559,3.8338,3.8449,1309900.0
2008-04-09 10:10:00,6.96,6.96,6.92,6.94,1786800.0,3.8449,3.8449,3.8228,3.8338,1786800.0
2008-04-09 10:20:00,6.94,6.95,6.91,6.92,1342400.0,3.8338,3.8394,3.8173,3.8228,1342400.0
2008-04-09 10:30:00,6.92,6.97,6.82,6.83,3557100.0,3.8228,3.8504,3.7676,3.7731,3557100.0
2008-04-09 10:40:00,6.83,6.87,6.78,6.85,2638100.0,3.7731,3.7952,3.7455,3.7841,2638100.0
2008-04-09 10:50:00,6.86,6.88,6.86,6.87,925500.0,3.7896,3.8007,3.7896,3.7952,925500.0
2008-04-09 11:00:00,6.87,6.89,6.86,6.87,871200.0,3.7952,3.8062,3.7896,3.7952,871200.0
2008-04-09 11:10:00,6.87,6.88,6.83,6.84,458700.0,3.7952,3.8007,3.7731,3.7786,458700.0
2008-04-09 11:20:00,6.84,6.86,6.81,6.84,1479000.0,3.7786,3.7896,3.762,3.7786,1479000.0
2008-04-09 11:30:00,6.84,6.85,6.8,6.8,1287200.0,3.7786,3.7841,3.7565,3.7565,1287200.0
2008-04-09 11:40:00,6.81,6.84,6.8,6.82,1122300.0,3.762,3.7786,3.7565,3.7676,1122300.0
2008-04-09 11:50:00,6.82,6.83,6.79,6.79,1148900.0,3.7676,3.7731,3.751,3.751,1148900.0
2008-04-09 12:00:00,6.8,6.81,6.78,6.79,904500.0,3.7565,3.762,3.7455,3.751,904500.0
2008-04-09 12:10:00,6.79,6.8,6.75,6.76,1925000.0,3.751,3.7565,3.7289,3.7344,1925000.0
2008-04-09 12:20:00,6.76,6.77,6.73,6.76,1908000.0,3.7344,3.7399,3.7178,3.7344,1908000.0
2008-04-09 12:30:00,6.75,6.77,6.75,6.77,833600.0,3.7289,3.7399,3.7289,3.7399,833600.0
2008-04-09 12:40:00,6.76,6.78,6.75,6.75,1155300.0,3.7344,3.7455,3.7289,3.7289,1155300.0
2008-04-09 12:50:00,6.76,6.77,6.74,6.75,509000.0,3.7344,3.7399,3.7234,3.7289,509000.0
2008-04-09 13:00:00,6.75,6.78,6.74,6.77,2106200.0,3.7289,3.7455,3.7234,3.7399,2106200.0
2008-04-09 13:10:00,6.77,6.78,6.75,6.78,1014500.0,3.7399,3.7455,3.7289,3.7455,1014500.0
2008-04-09 13:20:00,6.78,6.8,6.77,6.79,744500.0,3.7455,3.7565,3.7399,3.751,744500.0
2008-04-09 13:30:00,6.8,6.8,6.78,6.79,398600.0,3.7565,3.7565,3.7455,3.751,398600.0
2008-04-09 13:40:00,6.78,6.83,6.77,6.82,1370300.0,3.7455,3.7731,3.7399,3.7676,1370300.0
2008-04-09 13:50:00,6.82,6.84,6.8,6.83,1490500.0,3.7676,3.7786,3.7565,3.7731,1490500.0
2008-04-09 14:00:00,6.83,6.84,6.8,6.8,1189700.0,3.7731,3.7786,3.7565,3.7565,1189700.0
2008-04-09 14:10:00,6.81,6.81,6.75,6.75,1585600.0,3.762,3.762,3.7289,3.7289,1585600.0
2008-04-09 14:20:00,6.76,6.77,6.74,6.76,1028000.0,3.7344,3.7399,3.7234,3.7344,1028000.0
2008-04-09 14:30:00,6.75,6.76,6.74,6.75,594200.0,3.7289,3.7344,3.7234,3.7289,594200.0
2008-04-09 14:40:00,6.74,6.76,6.71,6.71,1057500.0,3.7234,3.7344,3.7068,3.7068,1057500.0
2008-04-09 14:50:00,6.71,6.72,6.67,6.68,1789100.0,3.7068,3.7123,3.6847,3.6902,1789100.0
2008-04-09 15:00:00,6.68,6.69,6.67,6.67,1646800.0,3.6902,3.6957,3.6847,3.6847,1646800.0
2008-04-09 15:10:00,6.67,6.68,6.65,6.66,1266700.0,3.6847,3.6902,3.6736,3.6792,1266700.0
2008-04-09 15:20:00,6.66,6.72,6.65,6.69,1553000.0,3.6792,3.7123,3.6736,3.6957,1553000.0
2008-04-09 15:30:00,6.69,6.73,6.69,6.72,857800.0,3.6957,3.7178,3.6957,3.7123,857800.0
2008-04-09 15:40:00,6.73,6.73,6.71,6.71,1083900.0,3.7178,3.7178,3.7068,3.7068,1083900.0
2008-04-09 15:50:00,6.72,6.72,6.69,6.71,2258200.0,3.7123,3.7123,3.6957,3.7068,2258200.0
2008-04-10 09:30:00,6.72,6.73,6.6,6.62,2848300.0,3.7123,3.7178,3.646,3.6571,2848300.0
2008-04-10 09:40:00,6.62,6.65,6.61,6.64,1475700.0,3.6571,3.6736,3.6515,3.6681,1475700.0
2008-04-10 09:50:00,6.64,6.71,6.63,6.67,1954900.0,3.6681,3.7068,3.6626,3.6847,1954900.0
2008-04-10 10:00:00,6.67,6.68,6.64,6.68,888900.0,3.6847,3.6902,3.6681,3.6902,888900.0
2008-04-10 10:10:00,6.68,6.7,6.67,6.68,686600.0,3.6902,3.7013,3.6847,3.6902,686600.0
2008-04-10 10:20:00,6.68,6.69,6.66,6.69,1660200.0,3.6902,3.6957,3.6792,3.6957,1660200.0
2008-04-10 10:30:00,6.68,6.69,6.67,6.67,478900.0,3.6902,3.6957,3.6847,3.6847,478900.0
2008-04-10 10:40:00,6.68,6.68,6.67,6.68,531200.0,3.6902,3.6902,3.6847,3.6902,531200.0
2008-04-10 10:50:00,6.68,6.73,6.67,6.73,2213900.0,3.6902,3.7178,3.6847,3.7178,2213900.0
2008-04-10 11:00:00,6.73,6.75,6.71,6.75,1265800.0,3.7178,3.7289,3.7068,3.7289,1265800.0
2008-04-10 11:10:00,6.74,6.78,6.74,6.78,857000.0,3.7234,3.7455,3.7234,3.7455,857000.0
2008-04-10 11:20:00,6.77,6.79,6.77,6.78,802400.0,3.7399,3.751,3.7399,3.7455,802400.0
2008-04-10 11:30:00,6.77,6.78,6.74,6.75,1515300.0,3.7399,3.7455,3.7234,3.7289,1515300.0
2008-04-10 11:40:00,6.74,6.81,6.74,6.81,1024400.0,3.7234,3.762,3.7234,3.762,1024400.0
2008-04-10 11:50:00,6.81,6.81,6.79,6.8,1083400.0,3.762,3.762,3.751,3.7565,1083400.0
2008-04-10 12:00:00,6.8,6.81,6.75,6.75,1150100.0,3.7565,3.762,3.7289,3.7289,1150100.0
2008-04-10 12:10:00,6.76,6.79,6.75,6.79,1018200.0,3.7344,3.751,3.7289,3.751,1018200.0
2008-04-10 12:20:00,6.79,6.81,6.78,6.79,1518100.0,3.751,3.762,3.7455,3.751,1518100.0
2008-04-10 12:30:00,6.78,6.79,6.76,6.78,730000.0,3.7455,3.751,3.7344,3.7455,730000.0
2008-04-10 12:40:00,6.78,6.79,6.76,6.76,1636500.0,3.7455,3.751,3.7344,3.7344,1636500.0
2008-04-10 12:50:00,6.76,6.77,6.75,6.76,499000.0,3.7344,3.7399,3.7289,3.7344,499000.0
2008-04-10 13:00:00,6.75,6.76,6.75,6.76,2031500.0,3.7289,3.7344,3.7289,3.7344,2031500.0
2008-04-10 13:10:00,6.75,6.8,6.75,6.79,1388500.0,3.7289,3.7565,3.7289,3.751,1388500.0
2008-04-10 13:20:00,6.8,6.8,6.79,6.79,205300.0,3.7565,3.7565,3.751,3.751,205300.0
2008-04-10 13:30:00,6.8,6.82,6.79,6.81,1007800.0,3.7565,3.7676,3.751,3.762,1007800.0
2008-04-10 13:40:00,6.81,6.82,6.8,6.81,338800.0,3.762,3.7676,3.7565,3.762,338800.0
2008-04-10 13:50:00,6.81,6.81,6.78,6.79,607200.0,3.762,3.762,3.7455,3.751,607200.0
2008-04-10 14:00:00,6.78,6.79,6.77,6.78,954200.0,3.7455,3.751,3.7399,3.7455,954200.0
2008-04-10 14:10:00,6.78,6.78,6.77,6.78,743200.0,3.7455,3.7455,3.7399,3.7455,743200.0
2008-04-10 14:20:00,6.78,6.78,6.76,6.77,462000.0,3.7455,3.7455,3.7344,3.7399,462000.0
2008-04-10 14:30:00,6.77,6.77,6.75,6.75,923400.0,3.7399,3.7399,3.7289,3.7289,923400.0
2008-04-10 14:40:00,6.75,6.76,6.75,6.76,240900.0,3.7289,3.7344,3.7289,3.7344,240900.0
2008-04-10 14:50:00,6.75,6.79,6.75,6.78,1837000.0,3.7289,3.751,3.7289,3.7455,1837000.0
2008-04-10 15:00:00,6.78,6.78,6.76,6.77,765400.0,3.7455,3.7455,3.7344,3.7399,765400.0
2008-04-10 15:10:00,6.76,6.76,6.73,6.75,1178000.0,3.7344,3.7344,3.7178,3.7289,1178000.0
2008-04-10 15:20:00,6.75,6.75,6.73,6.73,796000.0,3.7289,3.7289,3.7178,3.7178,796000.0
2008-04-10 15:30:00,6.73,6.75,6.72,6.74,2216300.0,3.7178,3.7289,3.7123,3.7234,2216300.0
2008-04-10 15:40:00,6.74,6.74,6.72,6.73,1350500.0,3.7234,3.7234,3.7123,3.7178,1350500.0
2008-04-10 15:50:00,6.73,6.76,6.72,6.76,2016300.0,3.7178,3.7344,3.7123,3.7344,2016300.0
2008-04-11 09:30:00,6.58,6.68,6.57,6.65,1948000.0,3.635,3.6902,3.6294,3.6736,1948000.0
2008-04-11 09:40:00,6.64,6.68,6.64,6.68,865200.0,3.6681,3.6902,3.6681,3.6902,865200.0
2008-04-11 09:50:00,6.67,6.7,6.67,6.68,729200.0,3.6847,3.7013,3.6847,3.6902,729200.0
2008-04-11 10:00:00,6.68,6.69,6.62,6.62,1719700.0,3.6902,3.6957,3.6571,3.6571,1719700.0
2008-04-11 10:10:00,6.63,6.67,6.62,6.66,526100.0,3.6626,3.6847,3.6571,3.6792,526100.0
2008-04-11 10:20:00,6.67,6.69,6.65,6.67,1119800.0,3.6847,3.6957,3.6736,3.6847,1119800.0
2008-04-11 10:30:00,6.68,6.72,6.67,6.72,1209800.0,3.6902,3.7123,3.6847,3.7123,1209800.0
2008-04-11 10:40:00,6.72,6.75,6.71,6.75,808800.0,3.7123,3.7289,3.7068,3.7289,808800.0
2008-04-11 10:50:00,6.74,6.78,6.73,6.77,1512300.0,3.7234,3.7455,3.7178,3.7399,1512300.0
2008-04-11 11:00:00,6.77,6.77,6.68,6.74,1858900.0,3.7399,3.7399,3.6902,3.7234,1858900.0
2008-04-11 11:10:00,6.74,6.74,6.68,6.7,1162800.0,3.7234,3.7234,3.6902,3.7013,1162800.0
2008-04-11 11:20:00,6.69,6.72,6.68,6.7,385900.0,3.6957,3.7123,3.6902,3.7013,385900.0
2008-04-11 11:30:00,6.7,6.72,6.69,6.71,960800.0,3.7013,3.7123,3.6957,3.7068,960800.0
2008-04-11 11:40:00,6.71,6.72,6.7,6.71,1543200.0,3.7068,3.7123,3.7013,3.7068,1543200.0
2008-04-11 11:50:00,6.71,6.71,6.7,6.7,215800.0,3.7068,3.7068,3.7013,3.7013,215800.0
2008-04-11 12:00:00,6.7,6.72,6.7,6.71,790200.0,3.7013,3.7123,3.7013,3.7068,790200.0
2008-04-11 12:10:00,6.72,6.72,6.71,6.72,89300.0,3.7123,3.7123,3.7068,3.7123,89300.0
2008-04-11 12:20:00,6.72,6.72,6.69,6.69,1065700.0,3.7123,3.7123,3.6957,3.6957,1065700.0
2008-04-11 12:30:00,6.69,6.7,6.69,6.69,281200.0,3.6957,3.7013,3.6957,3.6957,281200.0
2008-04-11 12:40:00,6.69,6.7,6.69,6.7,718000.0,3.6957,3.7013,3.6957,3.7013,718000.0
2008-04-11 12:50:00,6.7,6.72,6.69,6.72,798300.0,3.7013,3.7123,3.6957,3.7123,798300.0
2008-04-11 13:00:00,6.72,6.74,6.71,6.74,813200.0,3.7123,3.7234,3.7068,3.7234,813200.0
2008-04-11 13:10:00,6.73,6.74,6.72,6.73,908800.0,3.7178,3.7234,3.7123,3.7178,908800.0
2008-04-11 13:20:00,6.73,6.75,6.71,6.73,1595400.0,3.7178,3.7289,3.7068,3.7178,1595400.0
2008-04-11 13:30:00,6.73,6.74,6.72,6.73,1148000.0,3.7178,3.7234,3.7123,3.7178,1148000.0
2008-04-11 13:40:00,6.73,6.74,6.72,6.72,1283000.0,3.7178,3.7234,3.7123,3.7123,1283000.0
2008-04-11 13:50:00,6.73,6.73,6.71,6.71,436600.0,3.7178,3.7178,3.7068,3.7068,436600.0
2008-04-11 14:00:00,6.71,6.72,6.7,6.71,1874800.0,3.7068,3.7123,3.7013,3.7068,1874800.0
2008-04-11 14:10:00,6.7,6.7,6.68,6.69,1532000.0,3.7013,3.7013,3.6902,3.6957,1532000.0
2008-04-11 14:20:00,6.69,6.69,6.66,6.66,2100900.0,3.6957,3.6957,3.6792,3.6792,2100900.0
2008-04-11 14:30:00,6.66,6.68,6.64,6.67,1211800.0,3.6792,3.6902,3.6681,3.6847,1211800.0
2008-04-11 14:40:00,6.67,6.68,6.65,6.66,869100.0,3.6847,3.6902,3.6736,3.6792,869100.0
2008-04-11 14:50:00,6.67,6.7,6.66,6.68,1322000.0,3.6847,3.7013,3.6792,3.6902,1322000.0
2008-04-11 15:00:00,6.67,6.68,6.66,6.67,650700.0,3.6847,3.6902,3.6792,3.6847,650700.0
2008-04-11 15:10:00,6.66,6.67,6.65,6.66,1036500.0,3.6792,3.6847,3.6736,3.6792,1036500.0
2008-04-11 15:20:00,6.67,6.69,6.66,6.69,571000.0,3.6847,3.6957,3.6792,3.6957,571000.0
2008-04-11 15:30:00,6.68,6.69,6.67,6.68,1370500.0,3.6902,3.6957,3.6847,3.6902,1370500.0
2008-04-11 15:40:00,6.67,6.68,6.66,6.66,2711400.0,3.6847,3.6902,3.6792,3.6792,2711400.0
2008-04-11 15:50:00,6.66,6.72,6.66,6.7,2227600.0,3.6792,3.7123,3.6792,3.7013,2227600.0
2008-04-14 09:30:00,6.69,6.81,6.69,6.79,1436100.0,3.6957,3.762,3.6957,3.751,1436100.0
2008-04-14 09:40:00,6.78,6.81,6.78,6.79,1249000.0,3.7455,3.762,3.7455,3.751,1249000.0
2008-04-14 09:50:00,6.78,6.83,6.78,6.83,1380900.0,3.7455,3.7731,3.7455,3.7731,1380900.0
2008-04-14 10:00:00,6.83,6.83,6.76,6.76,1642100.0,3.7731,3.7731,3.7344,3.7344,1642100.0
2008-04-14 10:10:00,6.76,6.78,6.75,6.76,1057100.0,3.7344,3.7455,3.7289,3.7344,1057100.0
2008-04-14 10:20:00,6.77,6.77,6.75,6.76,774400.0,3.7399,3.7399,3.7289,3.7344,774400.0
2008-04-14 10:30:00,6.76,6.79,6.76,6.78,784200.0,3.7344,3.751,3.7344,3.7455,784200.0
2008-04-14 10:40:00,6.78,6.79,6.76,6.76,1780900.0,3.7455,3.751,3.7344,3.7344,1780900.0
2008-04-14 10:50:00,6.76,6.79,6.75,6.78,921600.0,3.7344,3.751,3.7289,3.7455,921600.0
2008-04-14 11:00:00,6.79,6.82,6.78,6.79,576600.0,3.751,3.7676,3.7455,3.751,576600.0
2008-04-14 11:10:00,6.8,6.8,6.77,6.77,269000.0,3.7565,3.7565,3.7399,3.7399,269000.0
2008-04-14 11:20:00,6.78,6.8,6.76,6.77,1238300.0,3.7455,3.7565,3.7344,3.7399,1238300.0
2008-04-14 11:30:00,6.77,6.8,6.77,6.77,1030900.0,3.7399,3.7565,3.7399,3.7399,1030900.0
2008-04-14 11:40:00,6.77,6.8,6.73,6.79,1801100.0,3.7399,3.7565,3.7178,3.751,1801100.0
2008-04-14 11:50:00,6.79,6.79,6.78,6.79,395600.0,3.751,3.751,3.7455,3.751,395600.0
2008-04-14 12:00:00,6.79,6.81,6.77,6.79,472500.0,3.751,3.762,3.7399,3.751,472500.0
2008-04-14 12:10:00,6.79,6.81,6.78,6.78,345400.0,3.751,3.762,3.7455,3.7455,345400.0
2008-04-14 12:20:00,6.78,6.82,6.77,6.81,464700.0,3.7455,3.7676,3.7399,3.762,464700.0
2008-04-14 12:30:00,6.82,6.82,6.79,6.8,399900.0,3.7676,3.7676,3.751,3.7565,399900.0
2008-04-14 12:40:00,6.79,6.8,6.78,6.8,515300.0,3.751,3.7565,3.7455,3.7565,515300.0
2008-04-14 12:50:00,6.79,6.81,6.78,6.8,795700.0,3.751,3.762,3.7455,3.7565,795700.0
2008-04-14 13:00:00,6.79,6.8,6.77,6.78,544300.0,3.751,3.7565,3.7399,3.7455,544300.0
2008-04-14 13:10:00,6.78,6.8,6.78,6.78,704100.0,3.7455,3.7565,3.7455,3.7455,704100.0
2008-04-14 13:20:00,6.78,6.79,6.77,6.77,1333800.0,3.7455,3.751,3.7399,3.7399,1333800.0
2008-04-14 13:30:00,6.77,6.78,6.76,6.77,1788700.0,3.7399,3.7455,3.7344,3.7399,1788700.0
2008-04-14 13:40:00,6.77,6.78,6.77,6.77,611600.0,3.7399,3.7455,3.7399,3.7399,611600.0
2008-04-14 13:50:00,6.77,6.78,6.77,6.77,389300.0,3.7399,3.7455,3.7399,3.7399,389300.0
2008-04-14 14:00:00,6.77,6.78,6.76,6.78,1253000.0,3.7399,3.7455,3.7344,3.7455,1253000.0
2008-04-14 14:10:00,6.78,6.8,6.77,6.78,1118300.0,3.7455,3.7565,3.7399,3.7455,1118300.0
2008-04-14 14:20:00,6.78,6.8,6.78,6.78,417000.0,3.7455,3.7565,3.7455,3.7455,417000.0
2008-04-14 14:30:00,6.78,6.8,6.78,6.79,617800.0,3.7455,3.7565,3.7455,3.751,617800.0
2008-04-14 14:40:00,6.8,6.8,6.79,6.79,974500.0,3.7565,3.7565,3.751,3.751,974500.0
2008-04-14 14:50:00,6.79,6.81,6.79,6.8,949000.0,3.751,3.762,3.751,3.7565,949000.0
2008-04-14 15:00:00,6.8,6.81,6.78,6.8,884300.0,3.7565,3.762,3.7455,3.7565,884300.0
2008-04-14 15:10:00,6.8,6.81,6.79,6.81,1188900.0,3.7565,3.762,3.751,3.762,1188900.0
2008-04-14 15:20:00,6.81,6.81,6.78,6.78,423900.0,3.762,3.762,3.7455,3.7455,423900.0
2008-04-14 15:30:00,6.78,6.8,6.76,6.79,2262100.0,3.7455,3.7565,3.7344,3.751,2262100.0
2008-04-14 15:40:00,6.79,6.8,6.77,6.78,975100.0,3.751,3.7565,3.7399,3.7455,975100.0
2008-04-14 15:50:00,6.79,6.8,6.77,6.78,2947900.0,3.751,3.7565,3.7399,3.7455,2947900.0
2008-04-15 09:30:00,6.83,6.9,6.8,6.87,2058400.0,3.7731,3.8117,3.7565,3.7952,2058400.0
2008-04-15 09:40:00,6.86,6.87,6.8,6.81,1139600.0,3.7896,3.7952,3.7565,3.762,1139600.0
2008-04-15 09:50:00,6.81,6.82,6.79,6.8,1018300.0,3.762,3.7676,3.751,3.7565,1018300.0
2008-04-15 10:00:00,6.8,6.81,6.75,6.76,981100.0,3.7565,3.762,3.7289,3.7344,981100.0
2008-04-15 10:10:00,6.75,6.76,6.73,6.74,1532500.0,3.7289,3.7344,3.7178,3.7234,1532500.0
2008-04-15 10:20:00,6.74,6.75,6.72,6.72,920400.0,3.7234,3.7289,3.7123,3.7123,920400.0
2008-04-15 10:30:00,6.72,6.73,6.68,6.68,940100.0,3.7123,3.7178,3.6902,3.6902,940100.0
2008-04-15 10:40:00,6.69,6.74,6.68,6.72,1761500.0,3.6957,3.7234,3.6902,3.7123,1761500.0
2008-04-15 10:50:00,6.71,6.72,6.67,6.7,1419300.0,3.7068,3.7123,3.6847,3.7013,1419300.0
2008-04-15 11:00:00,6.69,6.71,6.68,6.68,1461600.0,3.6957,3.7068,3.6902,3.6902,1461600.0
2008-04-15 11:10:00,6.69,6.72,6.67,6.7,1530600.0,3.6957,3.7123,3.6847,3.7013,1530600.0
2008-04-15 11:20:00,6.7,6.71,6.69,6.7,860000.0,3.7013,3.7068,3.6957,3.7013,860000.0
2008-04-15 11:30:00,6.7,6.71,6.7,6.7,638500.0,3.7013,3.7068,3.7013,3.7013,638500.0
2008-04-15 11:40:00,6.7,6.71,6.7,6.7,470200.0,3.7013,3.7068,3.7013,3.7013,470200.0
2008-04-15 11:50:00,6.7,6.71,6.68,6.71,1486300.0,3.7013,3.7068,3.6902,3.7068,1486300.0
2008-04-15 12:00:00,6.7,6.72,6.7,6.71,701100.0,3.7013,3.7123,3.7013,3.7068,701100.0
2008-04-15 12:10:00,6.72,6.74,6.71,6.72,800500.0,3.7123,3.7234,3.7068,3.7123,800500.0
2008-04-15 12:20:00,6.73,6.74,6.71,6.73,587200.0,3.7178,3.7234,3.7068,3.7178,587200.0
2008-04-15 12:30:00,6.74,6.76,6.73,6.75,463800.0,3.7234,3.7344,3.7178,3.7289,463800.0
2008-04-15 12:40:00,6.75,6.76,6.74,6.75,343300.0,3.7289,3.7344,3.7234,3.7289,343300.0
2008-04-15 12:50:00,6.74,6.76,6.74,6.74,516500.0,3.7234,3.7344,3.7234,3.7234,516500.0
2008-04-15 13:00:00,6.74,6.76,6.74,6.75,484700.0,3.7234,3.7344,3.7234,3.7289,484700.0
2008-04-15 13:10:00,6.76,6.79,6.75,6.78,622900.0,3.7344,3.751,3.7289,3.7455,622900.0
2008-04-15 13:20:00,6.78,6.8,6.77,6.8,1027600.0,3.7455,3.7565,3.7399,3.7565,1027600.0
2008-04-15 13:30:00,6.79,6.8,6.77,6.77,735700.0,3.751,3.7565,3.7399,3.7399,735700.0
2008-04-15 13:40:00,6.78,6.81,6.77,6.8,1171300.0,3.7455,3.762,3.7399,3.7565,1171300.0
2008-04-15 13:50:00,6.8,6.83,6.8,6.81,642600.0,3.7565,3.7731,3.7565,3.762,642600.0
2008-04-15 14:00:00,6.82,6.82,6.8,6.82,804800.0,3.7676,3.7676,3.7565,3.7676,804800.0
2008-04-15 14:10:00,6.82,6.82,6.81,6.81,580500.0,3.7676,3.7676,3.762,3.762,580500.0
2008-04-15 14:20:00,6.82,6.84,6.81,6.83,1093300.0,3.7676,3.7786,3.762,3.7731,1093300.0
2008-04-15 14:30:00,6.83,6.86,6.82,6.85,748600.0,3.7731,3.7896,3.7676,3.7841,748600.0
2008-04-15 14:40:00,6.85,6.86,6.83,6.85,1141000.0,3.7841,3.7896,3.7731,3.7841,1141000.0
2008-04-15 14:50:00,6.85,6.85,6.84,6.84,1372200.0,3.7841,3.7841,3.7786,3.7786,1372200.0
2008-04-15 15:00:00,6.85,6.87,6.84,6.84,898800.0,3.7841,3.7952,3.7786,3.7786,898800.0
2008-04-15 15:10:00,6.85,6.87,6.84,6.86,807100.0,3.7841,3.7952,3.7786,3.7896,807100.0
2008-04-15 15:20:00,6.87,6.9,6.86,6.87,1644400.0,3.7952,3.8117,3.7896,3.7952,1644400.0
2008-04-15 15:30:00,6.88,6.91,6.87,6.9,2861500.0,3.8007,3.8173,3.7952,3.8117,2861500.0
2008-04-15 15:40:00,6.9,6.91,6.89,6.89,1191100.0,3.8117,3.8173,3.8062,3.8062,1191100.0
2008-04-15 15:50:00,6.89,6.91,6.88,6.89,2600700.0,3.8062,3.8173,3.8007,3.8062,2600700.0
2008-04-16 09:30:00,6.95,6.99,6.92,6.98,1053600.0,3.8394,3.8615,3.8228,3.8559,1053600.0
2008-04-16 09:40:00,6.99,7.04,6.98,7.01,2451900.0,3.8615,3.8891,3.8559,3.8725,2451900.0
2008-04-16 09:50:00,7.01,7.03,6.99,7.01,1346200.0,3.8725,3.8836,3.8615,3.8725,1346200.0
2008-04-16 10:00:00,7.0,7.02,6.99,7.0,1191900.0,3.867,3.878,3.8615,3.867,1191900.0
2008-04-16 10:10:00,7.0,7.03,6.99,7.03,2860600.0,3.867,3.8836,3.8615,3.8836,2860600.0
2008-04-16 10:20:00,7.03,7.12,7.02,7.09,4381500.0,3.8836,3.9333,3.878,3.9167,4381500.0
2008-04-16 10:30:00,7.09,7.12,7.08,7.11,2358800.0,3.9167,3.9333,3.9112,3.9278,2358800.0
2008-04-16 10:40:00,7.11,7.11,7.04,7.07,2466100.0,3.9278,3.9278,3.8891,3.9057,2466100.0
2008-04-16 10:50:00,7.07,7.1,7.05,7.09,1992900.0,3.9057,3.9222,3.8946,3.9167,1992900.0
2008-04-16 11:00:00,7.09,7.1,7.05,7.06,2119800.0,3.9167,3.9222,3.8946,3.9001,2119800.0
2008-04-16 11:10:00,7.06,7.07,7.05,7.06,1595700.0,3.9001,3.9057,3.8946,3.9001,1595700.0
2008-04-16 11:20:00,7.07,7.07,7.04,7.05,837000.0,3.9057,3.9057,3.8891,3.8946,837000.0
2008-04-16 11:30:00,7.04,7.06,7.01,7.06,942700.0,3.8891,3.9001,3.8725,3.9001,942700.0
2008-04-16 11:40:00,7.06,7.07,7.04,7.06,1762600.0,3.9001,3.9057,3.8891,3.9001,1762600.0
2008-04-16 11:50:00,7.06,7.07,7.04,7.07,1066100.0,3.9001,3.9057,3.8891,3.9057,1066100.0
2008-04-16 12:00:00,7.07,7.08,7.06,7.08,440900.0,3.9057,3.9112,3.9001,3.9112,440900.0
2008-04-16 12:10:00,7.07,7.09,6.97,7.07,915800.0,3.9057,3.9167,3.8504,3.9057,915800.0
2008-04-16 12:20:00,7.08,7.09,7.07,7.08,915500.0,3.9112,3.9167,3.9057,3.9112,915500.0
2008-04-16 12:30:00,7.08,7.09,7.07,7.08,975900.0,3.9112,3.9167,3.9057,3.9112,975900.0
2008-04-16 12:40:00,7.08,7.08,7.06,7.06,332600.0,3.9112,3.9112,3.9001,3.9001,332600.0
2008-04-16 12:50:00,7.07,7.09,7.06,7.09,2351700.0,3.9057,3.9167,3.9001,3.9167,2351700.0
2008-04-16 13:00:00,7.08,7.12,7.07,7.12,2883400.0,3.9112,3.9333,3.9057,3.9333,2883400.0
2008-04-16 13:10:00,7.11,7.12,7.09,7.09,686100.0,3.9278,3.9333,3.9167,3.9167,686100.0
2008-04-16 13:20:00,7.09,7.1,7.08,7.08,843900.0,3.9167,3.9222,3.9112,3.9112,843900.0
2008-04-16 13:30:00,7.08,7.1,7.07,7.08,1399400.0,3.9112,3.9222,3.9057,3.9112,1399400.0
2008-04-16 13:40:00,7.09,7.09,7.07,7.08,555800.0,3.9167,3.9167,3.9057,3.9112,555800.0
2008-04-16 13:50:00,7.08,7.08,7.07,7.07,309000.0,3.9112,3.9112,3.9057,3.9057,309000.0
2008-04-16 14:00:00,7.08,7.08,7.07,7.08,312500.0,3.9112,3.9112,3.9057,3.9112,312500.0
2008-04-16 14:10:00,7.07,7.08,7.06,7.07,825700.0,3.9057,3.9112,3.9001,3.9057,825700.0
2008-04-16 14:20:00,7.06,7.07,7.05,7.07,782300.0,3.9001,3.9057,3.8946,3.9057,782300.0
2008-04-16 14:30:00,7.07,7.07,7.06,7.07,500300.0,3.9057,3.9057,3.9001,3.9057,500300.0
2008-04-16 14:40:00,7.07,7.08,7.06,7.08,721000.0,3.9057,3.9112,3.9001,3.9112,721000.0
2008-04-16 14:50:00,7.08,7.1,7.07,7.09,1471800.0,3.9112,3.9222,3.9057,3.9167,1471800.0
2008-04-16 15:00:00,7.09,7.15,7.09,7.14,2628800.0,3.9167,3.9499,3.9167,3.9443,2628800.0
2008-04-16 15:10:00,7.14,7.15,7.13,7.14,1041100.0,3.9443,3.9499,3.9388,3.9443,1041100.0
2008-04-16 15:20:00,7.14,7.18,7.13,7.17,1829500.0,3.9443,3.9664,3.9388,3.9609,1829500.0
2008-04-16 15:30:00,7.18,7.19,7.17,7.18,3477800.0,3.9664,3.9719,3.9609,3.9664,3477800.0
2008-04-16 15:40:00,7.18,7.21,7.16,7.17,3397100.0,3.9664,3.983,3.9554,3.9609,3397100.0
2008-04-16 15:50:00,7.17,7.21,7.16,7.16,3713100.0,3.9609,3.983,3.9554,3.9554,3713100.0
2008-04-17 09:30:00,7.14,7.17,7.12,7.16,2656500.0,3.9443,3.9609,3.9333,3.9554,2656500.0
2008-04-17 09:40:00,7.15,7.16,7.15,7.15,625300.0,3.9499,3.9554,3.9499,3.9499,625300.0
2008-04-17 09:50:00,7.15,7.16,7.08,7.11,1600300.0,3.9499,3.9554,3.9112,3.9278,1600300.0
2008-04-17 10:00:00,7.11,7.13,7.09,7.11,1910500.0,3.9278,3.9388,3.9167,3.9278,1910500.0
2008-04-17 10:10:00,7.12,7.18,7.11,7.16,2852400.0,3.9333,3.9664,3.9278,3.9554,2852400.0
2008-04-17 10:20:00,7.16,7.2,7.15,7.19,1436700.0,3.9554,3.9775,3.9499,3.9719,1436700.0
2008-04-17 10:30:00,7.19,7.22,7.16,7.22,1732100.0,3.9719,3.9885,3.9554,3.9885,1732100.0
2008-04-17 10:40:00,7.22,7.23,7.18,7.22,2016300.0,3.9885,3.994,3.9664,3.9885,2016300.0
2008-04-17 10:50:00,7.23,7.23,7.2,7.21,837000.0,3.994,3.994,3.9775,3.983,837000.0
2008-04-17 11:00:00,7.21,7.22,7.19,7.22,1304600.0,3.983,3.9885,3.9719,3.9885,1304600.0
2008-04-17 11:10:00,7.22,7.22,7.19,7.22,684400.0,3.9885,3.9885,3.9719,3.9885,684400.0
2008-04-17 11:20:00,7.21,7.22,7.19,7.19,2755600.0,3.983,3.9885,3.9719,3.9719,2755600.0
2008-04-17 11:30:00,7.19,7.21,7.17,7.18,2643100.0,3.9719,3.983,3.9609,3.9664,2643100.0
2008-04-17 11:40:00,7.19,7.21,7.18,7.2,3616000.0,3.9719,3.983,3.9664,3.9775,3616000.0
2008-04-17 11:50:00,7.2,7.22,7.19,7.21,2546400.0,3.9775,3.9885,3.9719,3.983,2546400.0
2008-04-17 12:00:00,7.21,7.22,7.19,7.19,1973000.0,3.983,3.9885,3.9719,3.9719,1973000.0
2008-04-17 12:10:00,7.19,7.2,7.18,7.2,1150500.0,3.9719,3.9775,3.9664,3.9775,1150500.0
2008-04-17 12:20:00,7.19,7.2,7.19,7.19,720600.0,3.9719,3.9775,3.9719,3.9719,720600.0
2008-04-17 12:30:00,7.19,7.2,7.19,7.19,284500.0,3.9719,3.9775,3.9719,3.9719,284500.0
2008-04-17 12:40:00,7.2,7.2,7.19,7.19,386100.0,3.9775,3.9775,3.9719,3.9719,386100.0
2008-04-17 12:50:00,7.19,7.2,7.19,7.2,362000.0,3.9719,3.9775,3.9719,3.9775,362000.0
2008-04-17 13:00:00,7.2,7.2,7.19,7.2,178100.0,3.9775,3.9775,3.9719,3.9775,178100.0
2008-04-17 13:10:00,7.2,7.21,7.19,7.2,2383600.0,3.9775,3.983,3.9719,3.9775,2383600.0
2008-04-17 13:20:00,7.2,7.21,7.2,7.21,2126900.0,3.9775,3.983,3.9775,3.983,2126900.0
2008-04-17 13:30:00,7.2,7.22,7.2,7.22,1140500.0,3.9775,3.9885,3.9775,3.9885,1140500.0
2008-04-17 13:40:00,7.22,7.23,7.2,7.21,984200.0,3.9885,3.994,3.9775,3.983,984200.0
2008-04-17 13:50:00,7.21,7.22,7.2,7.21,1319100.0,3.983,3.9885,3.9775,3.983,1319100.0
2008-04-17 14:00:00,7.21,7.22,7.21,7.21,268300.0,3.983,3.9885,3.983,3.983,268300.0
2008-04-17 14:10:00,7.21,7.25,7.2,7.24,1794000.0,3.983,4.0051,3.9775,3.9996,1794000.0
2008-04-17 14:20:00,7.23,7.25,7.23,7.23,555100.0,3.994,4.0051,3.994,3.994,555100.0
2008-04-17 14:30:00,7.24,7.25,7.23,7.25,981500.0,3.9996,4.0051,3.994,4.0051,981500.0
2008-04-17 14:40:00,7.24,7.25,7.24,7.24,1556700.0,3.9996,4.0051,3.9996,3.9996,1556700.0
2008-04-17 14:50:00,7.23,7.24,7.23,7.23,1054100.0,3.994,3.9996,3.994,3.994,1054100.0
2008-04-17 15:00:00,7.23,7.28,7.23,7.27,3492000.0,3.994,4.0217,3.994,4.0161,3492000.0
2008-04-17 15:10:00,7.27,7.29,7.26,7.28,1074800.0,4.0161,4.0272,4.0106,4.0217,1074800.0
2008-04-17 15:20:00,7.28,7.3,7.28,7.28,1107900.0,4.0217,4.0327,4.0217,4.0217,1107900.0
2008-04-17 15:30:00,7.28,7.31,7.28,7.3,2126200.0,4.0217,4.0382,4.0217,4.0327,2126200.0
2008-04-17 15:40:00,7.3,7.31,7.25,7.27,2726100.0,4.0327,4.0382,4.0051,4.0161,2726100.0
2008-04-17 15:50:00,7.27,7.29,7.26,7.27,4166100.0,4.0161,4.0272,4.0106,4.0161,4166100.0
2008-04-18 09:30:00,7.32,7.5,7.31,7.45,5275000.0,4.0438,4.1432,4.0382,4.1156,5275000.0
2008-04-18 09:40:00,7.46,7.47,7.43,7.47,3113200.0,4.1211,4.1266,4.1045,4.1266,3113200.0
2008-04-18 09:50:00,7.47,7.47,7.45,7.45,1224800.0,4.1266,4.1266,4.1156,4.1156,1224800.0
2008-04-18 10:00:00,7.45,7.46,7.37,7.41,5533300.0,4.1156,4.1211,4.0714,4.0935,5533300.0
2008-04-18 10:10:00,7.41,7.46,7.4,7.41,2813600.0,4.0935,4.1211,4.088,4.0935,2813600.0
2008-04-18 10:20:00,7.42,7.43,7.4,7.43,2003500.0,4.099,4.1045,4.088,4.1045,2003500.0
2008-04-18 10:30:00,7.42,7.47,7.41,7.46,1930300.0,4.099,4.1266,4.0935,4.1211,1930300.0
2008-04-18 10:40:00,7.45,7.46,7.44,7.45,1309300.0,4.1156,4.1211,4.1101,4.1156,1309300.0
2008-04-18 10:50:00,7.45,7.46,7.44,7.46,1107400.0,4.1156,4.1211,4.1101,4.1211,1107400.0
2008-04-18 11:00:00,7.46,7.46,7.41,7.41,1169200.0,4.1211,4.1211,4.0935,4.0935,1169200.0
2008-04-18 11:10:00,7.41,7.43,7.41,7.42,1003200.0,4.0935,4.1045,4.0935,4.099,1003200.0
2008-04-18 11:20:00,7.42,7.43,7.39,7.42,3749300.0,4.099,4.1045,4.0824,4.099,3749300.0
2008-04-18 11:30:00,7.42,7.43,7.39,7.4,2914400.0,4.099,4.1045,4.0824,4.088,2914400.0
2008-04-18 11:40:00,7.4,7.41,7.35,7.4,4208500.0,4.088,4.0935,4.0603,4.088,4208500.0
2008-04-18 11:50:00,7.4,7.41,7.39,7.41,1213400.0,4.088,4.0935,4.0824,4.0935,1213400.0
2008-04-18 12:00:00,7.4,7.41,7.4,7.41,1732000.0,4.088,4.0935,4.088,4.0935,1732000.0
2008-04-18 12:10:00,7.41,7.42,7.4,7.41,1181600.0,4.0935,4.099,4.088,4.0935,1181600.0
2008-04-18 12:20:00,7.41,7.41,7.4,7.4,402500.0,4.0935,4.0935,4.088,4.088,402500.0
2008-04-18 12:30:00,7.4,7.42,7.39,7.4,1226000.0,4.088,4.099,4.0824,4.088,1226000.0
2008-04-18 12:40:00,7.4,7.41,7.39,7.4,10275300.0,4.088,4.0935,4.0824,4.088,10275300.0
2008-04-18 12:50:00,7.4,7.41,7.4,7.4,1100000.0,4.088,4.0935,4.088,4.088,1100000.0
2008-04-18 13:00:00,7.4,7.42,7.39,7.4,1083300.0,4.088,4.099,4.0824,4.088,1083300.0
2008-04-18 13:10:00,7.41,7.42,7.41,7.41,1292000.0,4.0935,4.099,4.0935,4.0935,1292000.0
2008-04-18 13:20:00,7.41,7.42,7.4,7.41,886000.0,4.0935,4.099,4.088,4.0935,886000.0
2008-04-18 13:30:00,7.41,7.45,7.41,7.44,940900.0,4.0935,4.1156,4.0935,4.1101,940900.0
2008-04-18 13:40:00,7.43,7.44,7.43,7.44,189600.0,4.1045,4.1101,4.1045,4.1101,189600.0
2008-04-18 13:50:00,7.43,7.44,7.43,7.43,331100.0,4.1045,4.1101,4.1045,4.1045,331100.0
2008-04-18 14:00:00,7.43,7.44,7.42,7.42,1598700.0,4.1045,4.1101,4.099,4.099,1598700.0
2008-04-18 14:10:00,7.42,7.44,7.42,7.43,1446800.0,4.099,4.1101,4.099,4.1045,1446800.0
2008-04-18 14:20:00,7.44,7.44,7.42,7.43,837800.0,4.1101,4.1101,4.099,4.1045,837800.0
2008-04-18 14:30:00,7.44,7.44,7.43,7.43,1448800.0,4.1101,4.1101,4.1045,4.1045,1448800.0
2008-04-18 14:40:00,7.43,7.44,7.43,7.43,391100.0,4.1045,4.1101,4.1045,4.1045,391100.0
2008-04-18 14:50:00,7.43,7.45,7.43,7.45,1807100.0,4.1045,4.1156,4.1045,4.1156,1807100.0
2008-04-18 15:00:00,7.45,7.46,7.43,7.46,2264700.0,4.1156,4.1211,4.1045,4.1211,2264700.0
2008-04-18 15:10:00,7.45,7.46,7.42,7.42,1909200.0,4.1156,4.1211,4.099,4.099,1909200.0
2008-04-18 15:20:00,7.42,7.43,7.39,7.4,7128300.0,4.099,4.1045,4.0824,4.088,7128300.0
2008-04-18 15:30:00,7.4,7.42,7.38,7.4,6584500.0,4.088,4.099,4.0769,4.088,6584500.0
2008-04-18 15:40:00,7.41,7.44,7.4,7.42,2390300.0,4.0935,4.1101,4.088,4.099,2390300.0
2008-04-18 15:50:00,7.42,7.47,7.4,7.46,4668300.0,4.099,4.1266,4.088,4.1211,4668300.0
2008-04-21 09:30:00,7.5,7.61,7.46,7.6,2811800.0,4.1432,4.204,4.1211,4.1984,2811800.0
2008-04-21 09:40:00,7.6,7.63,7.57,7.58,1508600.0,4.1984,4.215,4.1819,4.1874,1508600.0
2008-04-21 09:50:00,7.58,7.62,7.58,7.59,1387200.0,4.1874,4.2095,4.1874,4.1929,1387200.0
2008-04-21 10:00:00,7.6,7.6,7.56,7.58,3319300.0,4.1984,4.1984,4.1763,4.1874,3319300.0
2008-04-21 10:10:00,7.58,7.59,7.54,7.56,1943800.0,4.1874,4.1929,4.1653,4.1763,1943800.0
2008-04-21 10:20:00,7.56,7.57,7.54,7.55,1144000.0,4.1763,4.1819,4.1653,4.1708,1144000.0
2008-04-21 10:30:00,7.55,7.56,7.51,7.53,2483400.0,4.1708,4.1763,4.1487,4.1598,2483400.0
2008-04-21 10:40:00,7.54,7.56,7.51,7.51,2070100.0,4.1653,4.1763,4.1487,4.1487,2070100.0
2008-04-21 10:50:00,7.51,7.55,7.5,7.51,1222800.0,4.1487,4.1708,4.1432,4.1487,1222800.0
2008-04-21 11:00:00,7.5,7.54,7.5,7.54,9623400.0,4.1432,4.1653,4.1432,4.1653,9623400.0
2008-04-21 11:10:00,7.54,7.57,7.53,7.55,747000.0,4.1653,4.1819,4.1598,4.1708,747000.0
2008-04-21 11:20:00,7.56,7.57,7.54,7.57,1307000.0,4.1763,4.1819,4.1653,4.1819,1307000.0
2008-04-21 11:30:00,7.57,7.64,7.56,7.61,3927000.0,4.1819,4.2205,4.1763,4.204,3927000.0
2008-04-21 11:40:00,7.61,7.62,7.59,7.61,794700.0,4.204,4.2095,4.1929,4.204,794700.0
2008-04-21 11:50:00,7.61,7.64,7.6,7.62,1052100.0,4.204,4.2205,4.1984,4.2095,1052100.0
2008-04-21 12:00:00,7.62,7.65,7.6,7.62,2212300.0,4.2095,4.2261,4.1984,4.2095,2212300.0
2008-04-21 12:10:00,7.63,7.65,7.62,7.63,1295000.0,4.215,4.2261,4.2095,4.215,1295000.0
2008-04-21 12:20:00,7.63,7.65,7.63,7.64,1861600.0,4.215,4.2261,4.215,4.2205,1861600.0
2008-04-21 12:30:00,7.64,7.68,7.64,7.67,1293000.0,4.2205,4.2426,4.2205,4.2371,1293000.0
2008-04-21 12:40:00,7.66,7.67,7.63,7.63,1328900.0,4.2316,4.2371,4.215,4.215,1328900.0
2008-04-21 12:50:00,7.64,7.64,7.6,7.63,1006300.0,4.2205,4.2205,4.1984,4.215,1006300.0
2008-04-21 13:00:00,7.63,7.66,7.63,7.65,687000.0,4.215,4.2316,4.215,4.2261,687000.0
2008-04-21 13:10:00,7.65,7.69,7.64,7.68,1636900.0,4.2261,4.2482,4.2205,4.2426,1636900.0
2008-04-21 13:20:00,7.68,7.7,7.67,7.68,1008800.0,4.2426,4.2537,4.2371,4.2426,1008800.0
2008-04-21 13:30:00,7.68,7.69,7.66,7.67,730700.0,4.2426,4.2482,4.2316,4.2371,730700.0
2008-04-21 13:40:00,7.68,7.69,7.62,7.63,1418900.0,4.2426,4.2482,4.2095,4.215,1418900.0
2008-04-21 13:50:00,7.63,7.64,7.6,7.61,2255300.0,4.215,4.2205,4.1984,4.204,2255300.0
2008-04-21 14:00:00,7.61,7.63,7.59,7.61,1809400.0,4.204,4.215,4.1929,4.204,1809400.0
2008-04-21 14:10:00,7.61,7.62,7.6,7.6,719100.0,4.204,4.2095,4.1984,4.1984,719100.0
2008-04-21 14:20:00,7.61,7.63,7.59,7.61,1945300.0,4.204,4.215,4.1929,4.204,1945300.0
2008-04-21 14:30:00,7.61,7.63,7.6,7.61,1470900.0,4.204,4.215,4.1984,4.204,1470900.0
2008-04-21 14:40:00,7.61,7.63,7.61,7.62,967800.0,4.204,4.215,4.204,4.2095,967800.0
2008-04-21 14:50:00,7.63,7.63,7.62,7.62,425600.0,4.215,4.215,4.2095,4.2095,425600.0
2008-04-21 15:00:00,7.62,7.72,7.62,7.7,3170000.0,4.2095,4.2647,4.2095,4.2537,3170000.0
2008-04-21 15:10:00,7.7,7.77,7.7,7.74,3224000.0,4.2537,4.2924,4.2537,4.2758,3224000.0
2008-04-21 15:20:00,7.74,7.75,7.73,7.73,1518000.0,4.2758,4.2813,4.2703,4.2703,1518000.0
2008-04-21 15:30:00,7.73,7.74,7.7,7.74,1513600.0,4.2703,4.2758,4.2537,4.2758,1513600.0
2008-04-21 15:40:00,7.73,7.76,7.73,7.76,2395600.0,4.2703,4.2868,4.2703,4.2868,2395600.0
2008-04-21 15:50:00,7.76,7.76,7.72,7.74,3180000.0,4.2868,4.2868,4.2647,4.2758,3180000.0
2008-04-22 09:30:00,7.7,7.73,7.65,7.68,1506500.0,4.2537,4.2703,4.2261,4.2426,1506500.0
2008-04-22 09:40:00,7.67,7.84,7.67,7.8,3178400.0,4.2371,4.331,4.2371,4.3089,3178400.0
2008-04-22 09:50:00,7.8,7.81,7.72,7.75,1969800.0,4.3089,4.3145,4.2647,4.2813,1969800.0
2008-04-22 10:00:00,7.75,7.84,7.74,7.81,2902800.0,4.2813,4.331,4.2758,4.3145,2902800.0
2008-04-22 10:10:00,7.81,7.85,7.8,7.83,1619800.0,4.3145,4.3366,4.3089,4.3255,1619800.0
2008-04-22 10:20:00,7.84,7.86,7.81,7.83,2977000.0,4.331,4.3421,4.3145,4.3255,2977000.0
2008-04-22 10:30:00,7.83,7.84,7.76,7.78,2371400.0,4.3255,4.331,4.2868,4.2979,2371400.0
2008-04-22 10:40:00,7.79,7.83,7.77,7.79,1068600.0,4.3034,4.3255,4.2924,4.3034,1068600.0
2008-04-22 10:50:00,7.78,7.84,7.78,7.8,1887100.0,4.2979,4.331,4.2979,4.3089,1887100.0
2008-04-22 11:00:00,7.8,7.83,7.8,7.82,973800.0,4.3089,4.3255,4.3089,4.32,973800.0
2008-04-22 11:10:00,7.83,7.83,7.79,7.79,768300.0,4.3255,4.3255,4.3034,4.3034,768300.0
2008-04-22 11:20:00,7.79,7.8,7.77,7.8,1082000.0,4.3034,4.3089,4.2924,4.3089,1082000.0
2008-04-22 11:30:00,7.79,7.81,7.78,7.78,906900.0,4.3034,4.3145,4.2979,4.2979,906900.0
2008-04-22 11:40:00,7.79,7.79,7.75,7.77,1106400.0,4.3034,4.3034,4.2813,4.2924,1106400.0
2008-04-22 11:50:00,7.77,7.77,7.66,7.68,2885400.0,4.2924,4.2924,4.2316,4.2426,2885400.0
2008-04-22 12:00:00,7.67,7.7,7.66,7.68,960900.0,4.2371,4.2537,4.2316,4.2426,960900.0
2008-04-22 12:10:00,7.68,7.7,7.68,7.7,567500.0,4.2426,4.2537,4.2426,4.2537,567500.0
2008-04-22 12:20:00,7.69,7.7,7.59,7.59,4450800.0,4.2482,4.2537,4.1929,4.1929,4450800.0
2008-04-22 12:30:00,7.59,7.61,7.55,7.57,1351600.0,4.1929,4.204,4.1708,4.1819,1351600.0
2008-04-22 12:40:00,7.57,7.58,7.52,7.57,2277000.0,4.1819,4.1874,4.1543,4.1819,2277000.0
2008-04-22 12:50:00,7.57,7.6,7.56,7.56,1339500.0,4.1819,4.1984,4.1763,4.1763,1339500.0
2008-04-22 13:00:00,7.56,7.61,7.55,7.59,1578200.0,4.1763,4.204,4.1708,4.1929,1578200.0
2008-04-22 13:10:00,7.59,7.61,7.56,7.58,828400.0,4.1929,4.204,4.1763,4.1874,828400.0
2008-04-22 13:20:00,7.58,7.62,7.57,7.62,1552400.0,4.1874,4.2095,4.1819,4.2095,1552400.0
2008-04-22 13:30:00,7.62,7.62,7.58,7.61,583500.0,4.2095,4.2095,4.1874,4.204,583500.0
2008-04-22 13:40:00,7.61,7.61,7.58,7.6,889800.0,4.204,4.204,4.1874,4.1984,889800.0
2008-04-22 13:50:00,7.59,7.63,7.59,7.6,786100.0,4.1929,4.215,4.1929,4.1984,786100.0
2008-04-22 14:00:00,7.6,7.62,7.57,7.59,2174800.0,4.1984,4.2095,4.1819,4.1929,2174800.0
2008-04-22 14:10:00,7.59,7.6,7.58,7.58,635600.0,4.1929,4.1984,4.1874,4.1874,635600.0
2008-04-22 14:20:00,7.58,7.6,7.57,7.58,571000.0,4.1874,4.1984,4.1819,4.1874,571000.0
2008-04-22 14:30:00,7.59,7.6,7.58,7.58,377400.0,4.1929,4.1984,4.1874,4.1874,377400.0
2008-04-22 14:40:00,7.58,7.59,7.58,7.59,718600.0,4.1874,4.1929,4.1874,4.1929,718600.0
2008-04-22 14:50:00,7.58,7.59,7.54,7.57,1845200.0,4.1874,4.1929,4.1653,4.1819,1845200.0
2008-04-22 15:00:00,7.56,7.6,7.56,7.58,1238000.0,4.1763,4.1984,4.1763,4.1874,1238000.0
2008-04-22 15:10:00,7.59,7.61,7.58,7.58,1015900.0,4.1929,4.204,4.1874,4.1874,1015900.0
2008-04-22 15:20:00,7.58,7.68,7.58,7.67,2603000.0,4.1874,4.2426,4.1874,4.2371,2603000.0
2008-04-22 15:30:00,7.67,7.68,7.61,7.62,1736000.0,4.2371,4.2426,4.204,4.2095,1736000.0
2008-04-22 15:40:00,7.62,7.69,7.62,7.68,1265000.0,4.2095,4.2482,4.2095,4.2426,1265000.0
2008-04-22 15:50:00,7.68,7.69,7.63,7.65,1773700.0,4.2426,4.2482,4.215,4.2261,1773700.0
2008-04-23 09:30:00,7.75,7.83,7.65,7.75,3735300.0,4.2813,4.3255,4.2261,4.2813,3735300.0
2008-04-23 09:40:00,7.75,7.76,7.61,7.64,2413600.0,4.2813,4.2868,4.204,4.2205,2413600.0
2008-04-23 09:50:00,7.64,7.67,7.61,7.62,3683700.0,4.2205,4.2371,4.204,4.2095,3683700.0
2008-04-23 10:00:00,7.62,7.65,7.58,7.61,2327800.0,4.2095,4.2261,4.1874,4.204,2327800.0
2008-04-23 10:10:00,7.61,7.63,7.55,7.58,2421700.0,4.204,4.215,4.1708,4.1874,2421700.0
2008-04-23 10:20:00,7.58,7.63,7.57,7.62,2496000.0,4.1874,4.215,4.1819,4.2095,2496000.0
2008-04-23 10:30:00,7.61,7.65,7.59,7.63,1838300.0,4.204,4.2261,4.1929,4.215,1838300.0
2008-04-23 10:40:00,7.63,7.65,7.59,7.63,2380500.0,4.215,4.2261,4.1929,4.215,2380500.0
2008-04-23 10:50:00,7.64,7.69,7.57,7.58,3272300.0,4.2205,4.2482,4.1819,4.1874,3272300.0
2008-04-23 11:00:00,7.58,7.67,7.52,7.55,4191300.0,4.1874,4.2371,4.1543,4.1708,4191300.0
2008-04-23 11:10:00,7.55,7.58,7.36,7.45,8341900.0,4.1708,4.1874,4.0659,4.1156,8341900.0
2008-04-23 11:20:00,7.45,7.53,7.45,7.48,2649100.0,4.1156,4.1598,4.1156,4.1322,2649100.0
2008-04-23 11:30:00,7.48,7.54,7.48,7.49,1609300.0,4.1322,4.1653,4.1322,4.1377,1609300.0
2008-04-23 11:40:00,7.49,7.51,7.42,7.42,2227700.0,4.1377,4.1487,4.099,4.099,2227700.0
2008-04-23 11:50:00,7.43,7.47,7.37,7.38,1507900.0,4.1045,4.1266,4.0714,4.0769,1507900.0
2008-04-23 12:00:00,7.38,7.44,7.38,7.43,1402200.0,4.0769,4.1101,4.0769,4.1045,1402200.0
2008-04-23 12:10:00,7.44,7.44,7.42,7.43,1219300.0,4.1101,4.1101,4.099,4.1045,1219300.0
2008-04-23 12:20:00,7.44,7.44,7.39,7.41,1292900.0,4.1101,4.1101,4.0824,4.0935,1292900.0
2008-04-23 12:30:00,7.41,7.42,7.37,7.38,1226800.0,4.0935,4.099,4.0714,4.0769,1226800.0
2008-04-23 12:40:00,7.39,7.41,7.38,7.39,839200.0,4.0824,4.0935,4.0769,4.0824,839200.0
2008-04-23 12:50:00,7.39,7.41,7.39,7.41,1072400.0,4.0824,4.0935,4.0824,4.0935,1072400.0
2008-04-23 13:00:00,7.41,7.42,7.4,7.4,990700.0,4.0935,4.099,4.088,4.088,990700.0
2008-04-23 13:10:00,7.41,7.43,7.4,7.4,906100.0,4.0935,4.1045,4.088,4.088,906100.0
2008-04-23 13:20:00,7.4,7.44,7.4,7.42,1182900.0,4.088,4.1101,4.088,4.099,1182900.0
2008-04-23 13:30:00,7.42,7.44,7.4,7.43,1165300.0,4.099,4.1101,4.088,4.1045,1165300.0
2008-04-23 13:40:00,7.42,7.47,7.42,7.46,1392800.0,4.099,4.1266,4.099,4.1211,1392800.0
2008-04-23 13:50:00,7.46,7.49,7.42,7.44,2301500.0,4.1211,4.1377,4.099,4.1101,2301500.0
2008-04-23 14:00:00,7.44,7.46,7.42,7.46,1816300.0,4.1101,4.1211,4.099,4.1211,1816300.0
2008-04-23 14:10:00,7.46,7.49,7.45,7.48,1704100.0,4.1211,4.1377,4.1156,4.1322,1704100.0
2008-04-23 14:20:00,7.48,7.48,7.45,7.45,448400.0,4.1322,4.1322,4.1156,4.1156,448400.0
2008-04-23 14:30:00,7.45,7.49,7.45,7.45,1283800.0,4.1156,4.1377,4.1156,4.1156,1283800.0
2008-04-23 14:40:00,7.45,7.48,7.43,7.47,1176000.0,4.1156,4.1322,4.1045,4.1266,1176000.0
2008-04-23 14:50:00,7.47,7.49,7.46,7.46,800900.0,4.1266,4.1377,4.1211,4.1211,800900.0
2008-04-23 15:00:00,7.47,7.52,7.46,7.52,1758000.0,4.1266,4.1543,4.1211,4.1543,1758000.0
2008-04-23 15:10:00,7.52,7.56,7.51,7.53,1896700.0,4.1543,4.1763,4.1487,4.1598,1896700.0
2008-04-23 15:20:00,7.53,7.6,7.53,7.53,2406900.0,4.1598,4.1984,4.1598,4.1598,2406900.0
2008-04-23 15:30:00,7.53,7.55,7.47,7.51,2426500.0,4.1598,4.1708,4.1266,4.1487,2426500.0
2008-04-23 15:40:00,7.51,7.52,7.5,7.51,2513800.0,4.1487,4.1543,4.1432,4.1487,2513800.0
2008-04-23 15:50:00,7.52,7.52,7.5,7.51,2822200.0,4.1543,4.1543,4.1432,4.1487,2822200.0
2008-04-24 09:30:00,8.01,8.02,7.85,7.86,9193300.0,4.4249,4.4305,4.3366,4.3421,9193300.0
2008-04-24 09:40:00,7.85,8.0,7.81,7.99,5701900.0,4.3366,4.4194,4.3145,4.4139,5701900.0
2008-04-24 09:50:00,7.99,8.05,7.95,8.03,8360500.0,4.4139,4.447,4.3918,4.436,8360500.0
2008-04-24 10:00:00,8.03,8.2,7.99,8.19,10433900.0,4.436,4.5299,4.4139,4.5244,10433900.0
2008-04-24 10:10:00,8.19,8.24,8.16,8.2,7569800.0,4.5244,4.552,4.5078,4.5299,7569800.0
2008-04-24 10:20:00,8.2,8.21,8.08,8.09,5302300.0,4.5299,4.5354,4.4636,4.4691,5302300.0
2008-04-24 10:30:00,8.1,8.17,8.06,8.1,6231700.0,4.4747,4.5133,4.4526,4.4747,6231700.0
2008-04-24 10:40:00,8.09,8.15,8.08,8.12,4626800.0,4.4691,4.5023,4.4636,4.4857,4626800.0
2008-04-24 10:50:00,8.11,8.17,8.1,8.17,2957600.0,4.4802,4.5133,4.4747,4.5133,2957600.0
2008-04-24 11:00:00,8.17,8.22,8.16,8.21,5308100.0,4.5133,4.5409,4.5078,4.5354,5308100.0
2008-04-24 11:10:00,8.21,8.42,8.19,8.36,8108700.0,4.5354,4.6514,4.5244,4.6183,8108700.0
2008-04-24 11:20:00,8.35,8.49,8.33,8.44,8692700.0,4.6128,4.6901,4.6017,4.6625,8692700.0
2008-04-24 11:30:00,8.44,8.45,8.34,8.41,6291700.0,4.6625,4.668,4.6072,4.6459,6291700.0
2008-04-24 11:40:00,8.41,8.48,8.38,8.42,6163200.0,4.6459,4.6846,4.6293,4.6514,6163200.0
2008-04-24 11:50:00,8.42,8.56,8.41,8.55,6526800.0,4.6514,4.7288,4.6459,4.7232,6526800.0
2008-04-24 12:00:00,8.56,8.69,8.55,8.62,8924000.0,4.7288,4.8006,4.7232,4.7619,8924000.0
2008-04-24 12:10:00,8.62,8.65,8.59,8.65,6163700.0,4.7619,4.7785,4.7453,4.7785,6163700.0
2008-04-24 12:20:00,8.65,8.79,8.64,8.75,8457500.0,4.7785,4.8558,4.773,4.8337,8457500.0
2008-04-24 12:30:00,8.74,8.79,8.74,8.75,6920300.0,4.8282,4.8558,4.8282,4.8337,6920300.0
2008-04-24 12:40:00,8.76,8.77,8.48,8.49,10490200.0,4.8393,4.8448,4.6846,4.6901,10490200.0
2008-04-24 12:50:00,8.49,8.53,8.44,8.49,4736300.0,4.6901,4.7122,4.6625,4.6901,4736300.0
2008-04-24 13:00:00,8.48,8.49,8.38,8.39,5678400.0,4.6846,4.6901,4.6293,4.6349,5678400.0
2008-04-24 13:10:00,8.39,8.4,8.33,8.37,4770100.0,4.6349,4.6404,4.6017,4.6238,4770100.0
2008-04-24 13:20:00,8.37,8.39,8.33,8.33,4809800.0,4.6238,4.6349,4.6017,4.6017,4809800.0
2008-04-24 13:30:00,8.34,8.34,8.23,8.26,5247500.0,4.6072,4.6072,4.5465,4.563,5247500.0
2008-04-24 13:40:00,8.27,8.3,8.26,8.3,3365200.0,4.5686,4.5851,4.563,4.5851,3365200.0
2008-04-24 13:50:00,8.3,8.4,8.26,8.38,3840500.0,4.5851,4.6404,4.563,4.6293,3840500.0
2008-04-24 14:00:00,8.39,8.46,8.37,8.46,6154000.0,4.6349,4.6735,4.6238,4.6735,6154000.0
2008-04-24 14:10:00,8.45,8.47,8.4,8.42,3967500.0,4.668,4.6791,4.6404,4.6514,3967500.0
2008-04-24 14:20:00,8.41,8.42,8.36,8.4,3097300.0,4.6459,4.6514,4.6183,4.6404,3097300.0
2008-04-24 14:30:00,8.4,8.45,8.39,8.45,2872800.0,4.6404,4.668,4.6349,4.668,2872800.0
2008-04-24 14:40:00,8.45,8.53,8.44,8.49,4205900.0,4.668,4.7122,4.6625,4.6901,4205900.0
2008-04-24 14:50:00,8.49,8.51,8.46,8.48,1850400.0,4.6901,4.7012,4.6735,4.6846,1850400.0
2008-04-24 15:00:00,8.47,8.5,8.42,8.49,3788900.0,4.6791,4.6956,4.6514,4.6901,3788900.0
2008-04-24 15:10:00,8.49,8.52,8.4,8.4,3715200.0,4.6901,4.7067,4.6404,4.6404,3715200.0
2008-04-24 15:20:00,8.4,8.41,8.35,8.4,4352300.0,4.6404,4.6459,4.6128,4.6404,4352300.0
2008-04-24 15:30:00,8.39,8.51,8.39,8.47,5736600.0,4.6349,4.7012,4.6349,4.6791,5736600.0
2008-04-24 15:40:00,8.48,8.48,8.37,8.44,5576800.0,4.6846,4.6846,4.6238,4.6625,5576800.0
2008-04-24 15:50:00,8.44,8.45,8.38,8.39,8098600.0,4.6625,4.668,4.6293,4.6349,8098600.0
2008-04-25 09:30:00,8.2,8.23,8.11,8.13,5544100.0,4.5299,4.5465,4.4802,4.4912,5544100.0
2008-04-25 09:40:00,8.12,8.13,7.97,7.97,11342900.0,4.4857,4.4912,4.4028,4.4028,11342900.0
2008-04-25 09:50:00,7.97,8.01,7.9,7.99,9748400.0,4.4028,4.4249,4.3642,4.4139,9748400.0
2008-04-25 10:00:00,7.98,7.99,7.85,7.87,6978500.0,4.4084,4.4139,4.3366,4.3476,6978500.0
2008-04-25 10:10:00,7.88,7.88,7.79,7.83,9804200.0,4.3531,4.3531,4.3034,4.3255,9804200.0
2008-04-25 10:20:00,7.83,7.83,7.74,7.75,10263700.0,4.3255,4.3255,4.2758,4.2813,10263700.0
2008-04-25 10:30:00,7.75,7.78,7.65,7.65,11855300.0,4.2813,4.2979,4.2261,4.2261,11855300.0
2008-04-25 10:40:00,7.65,7.7,7.61,7.64,11043100.0,4.2261,4.2537,4.204,4.2205,11043100.0
2008-04-25 10:50:00,7.65,7.67,7.63,7.65,7996400.0,4.2261,4.2371,4.215,4.2261,7996400.0
2008-04-25 11:00:00,7.65,7.67,7.61,7.66,6859300.0,4.2261,4.2371,4.204,4.2316,6859300.0
2008-04-25 11:10:00,7.66,7.67,7.61,7.65,3869300.0,4.2316,4.2371,4.204,4.2261,3869300.0
2008-04-25 11:20:00,7.64,7.71,7.64,7.7,5144800.0,4.2205,4.2592,4.2205,4.2537,5144800.0
2008-04-25 11:30:00,7.7,7.76,7.66,7.67,3519100.0,4.2537,4.2868,4.2316,4.2371,3519100.0
2008-04-25 11:40:00,7.68,7.71,7.67,7.69,2511600.0,4.2426,4.2592,4.2371,4.2482,2511600.0
2008-04-25 11:50:00,7.7,7.71,7.69,7.71,1953300.0,4.2537,4.2592,4.2482,4.2592,1953300.0
2008-04-25 12:00:00,7.71,7.72,7.66,7.69,3834700.0,4.2592,4.2647,4.2316,4.2482,3834700.0
2008-04-25 12:10:00,7.69,7.73,7.68,7.68,5075100.0,4.2482,4.2703,4.2426,4.2426,5075100.0
2008-04-25 12:20:00,7.68,7.69,7.65,7.67,1744200.0,4.2426,4.2482,4.2261,4.2371,1744200.0
2008-04-25 12:30:00,7.68,7.68,7.62,7.65,1985400.0,4.2426,4.2426,4.2095,4.2261,1985400.0
2008-04-25 12:40:00,7.65,7.67,7.64,7.66,1587600.0,4.2261,4.2371,4.2205,4.2316,1587600.0
2008-04-25 12:50:00,7.66,7.67,7.63,7.64,1595900.0,4.2316,4.2371,4.215,4.2205,1595900.0
2008-04-25 13:00:00,7.64,7.66,7.62,7.66,2944800.0,4.2205,4.2316,4.2095,4.2316,2944800.0
2008-04-25 13:10:00,7.66,7.68,7.64,7.65,4066100.0,4.2316,4.2426,4.2205,4.2261,4066100.0
2008-04-25 13:20:00,7.65,7.65,7.64,7.64,1139500.0,4.2261,4.2261,4.2205,4.2205,1139500.0
2008-04-25 13:30:00,7.64,7.65,7.63,7.63,643800.0,4.2205,4.2261,4.215,4.215,643800.0
2008-04-25 13:40:00,7.63,7.64,7.57,7.6,3711300.0,4.215,4.2205,4.1819,4.1984,3711300.0
2008-04-25 13:50:00,7.6,7.65,7.59,7.62,7091000.0,4.1984,4.2261,4.1929,4.2095,7091000.0
2008-04-25 14:00:00,7.62,7.62,7.58,7.62,3009700.0,4.2095,4.2095,4.1874,4.2095,3009700.0
2008-04-25 14:10:00,7.62,7.64,7.6,7.61,3656500.0,4.2095,4.2205,4.1984,4.204,3656500.0
2008-04-25 14:20:00,7.62,7.62,7.6,7.61,1545300.0,4.2095,4.2095,4.1984,4.204,1545300.0
2008-04-25 14:30:00,7.61,7.64,7.6,7.63,4774300.0,4.204,4.2205,4.1984,4.215,4774300.0
2008-04-25 14:40:00,7.63,7.64,7.6,7.64,4760300.0,4.215,4.2205,4.1984,4.2205,4760300.0
2008-04-25 14:50:00,7.64,7.72,7.62,7.72,6643800.0,4.2205,4.2647,4.2095,4.2647,6643800.0
2008-04-25 15:00:00,7.72,7.74,7.68,7.73,6948700.0,4.2647,4.2758,4.2426,4.2703,6948700.0
2008-04-25 15:10:00,7.73,7.74,7.72,7.72,4012900.0,4.2703,4.2758,4.2647,4.2647,4012900.0
2008-04-25 15:20:00,7.73,7.8,7.72,7.76,6648900.0,4.2703,4.3089,4.2647,4.2868,6648900.0
2008-04-25 15:30:00,7.77,7.79,7.72,7.74,7288600.0,4.2924,4.3034,4.2647,4.2758,7288600.0
2008-04-25 15:40:00,7.74,7.74,7.68,7.7,6008900.0,4.2758,4.2758,4.2426,4.2537,6008900.0
2008-04-25 15:50:00,7.7,7.7,7.49,7.5,13763600.0,4.2537,4.2537,4.1377,4.1432,13763600.0
2008-04-28 09:30:00,8.15,8.23,8.1,8.17,11018400.0,4.5023,4.5465,4.4747,4.5133,11018400.0
2008-04-28 09:40:00,8.17,8.24,8.15,8.17,8013200.0,4.5133,4.552,4.5023,4.5133,8013200.0
2008-04-28 09:50:00,8.18,8.29,8.16,8.18,10421000.0,4.5189,4.5796,4.5078,4.5189,10421000.0
2008-04-28 10:00:00,8.18,8.25,8.16,8.23,6904000.0,4.5189,4.5575,4.5078,4.5465,6904000.0
2008-04-28 10:10:00,8.23,8.25,8.19,8.2,4508700.0,4.5465,4.5575,4.5244,4.5299,4508700.0
2008-04-28 10:20:00,8.19,8.2,8.17,8.19,2643100.0,4.5244,4.5299,4.5133,4.5244,2643100.0
2008-04-28 10:30:00,8.19,8.24,8.16,8.17,4404700.0,4.5244,4.552,4.5078,4.5133,4404700.0
2008-04-28 10:40:00,8.17,8.2,8.16,8.18,1397300.0,4.5133,4.5299,4.5078,4.5189,1397300.0
2008-04-28 10:50:00,8.18,8.2,8.16,8.18,4326400.0,4.5189,4.5299,4.5078,4.5189,4326400.0
2008-04-28 11:00:00,8.19,8.24,8.18,8.19,2490300.0,4.5244,4.552,4.5189,4.5244,2490300.0
2008-04-28 11:10:00,8.19,8.23,8.18,8.23,3576100.0,4.5244,4.5465,4.5189,4.5465,3576100.0
2008-04-28 11:20:00,8.23,8.25,8.2,8.23,3395200.0,4.5465,4.5575,4.5299,4.5465,3395200.0
2008-04-28 11:30:00,8.23,8.27,8.22,8.24,2882300.0,4.5465,4.5686,4.5409,4.552,2882300.0
2008-04-28 11:40:00,8.25,8.25,8.19,8.23,2267400.0,4.5575,4.5575,4.5244,4.5465,2267400.0
2008-04-28 11:50:00,8.23,8.27,8.22,8.25,3111800.0,4.5465,4.5686,4.5409,4.5575,3111800.0
2008-04-28 12:00:00,8.25,8.27,8.21,8.27,3592800.0,4.5575,4.5686,4.5354,4.5686,3592800.0
2008-04-28 12:10:00,8.27,8.27,8.25,8.26,1668300.0,4.5686,4.5686,4.5575,4.563,1668300.0
2008-04-28 12:20:00,8.27,8.34,8.26,8.33,3406700.0,4.5686,4.6072,4.563,4.6017,3406700.0
2008-04-28 12:30:00,8.32,8.34,8.31,8.33,2172300.0,4.5962,4.6072,4.5907,4.6017,2172300.0
2008-04-28 12:40:00,8.34,8.34,8.31,8.33,1731900.0,4.6072,4.6072,4.5907,4.6017,1731900.0
2008-04-28 12:50:00,8.33,8.39,8.32,8.36,9356100.0,4.6017,4.6349,4.5962,4.6183,9356100.0
2008-04-28 13:00:00,8.37,8.4,8.36,8.38,2910700.0,4.6238,4.6404,4.6183,4.6293,2910700.0
2008-04-28 13:10:00,8.38,8.42,8.37,8.38,3576400.0,4.6293,4.6514,4.6238,4.6293,3576400.0
2008-04-28 13:20:00,8.39,8.39,8.35,8.36,1884900.0,4.6349,4.6349,4.6128,4.6183,1884900.0
2008-04-28 13:30:00,8.35,8.4,8.35,8.37,2904100.0,4.6128,4.6404,4.6128,4.6238,2904100.0
2008-04-28 13:40:00,8.37,8.4,8.36,8.4,3532700.0,4.6238,4.6404,4.6183,4.6404,3532700.0
2008-04-28 13:50:00,8.39,8.4,8.27,8.27,5867000.0,4.6349,4.6404,4.5686,4.5686,5867000.0
2008-04-28 14:00:00,8.27,8.31,8.25,8.29,3087000.0,4.5686,4.5907,4.5575,4.5796,3087000.0
2008-04-28 14:10:00,8.29,8.3,8.24,8.26,2213900.0,4.5796,4.5851,4.552,4.563,2213900.0
2008-04-28 14:20:00,8.25,8.26,8.18,8.19,3334000.0,4.5575,4.563,4.5189,4.5244,3334000.0
2008-04-28 14:30:00,8.19,8.26,8.18,8.24,3273800.0,4.5244,4.563,4.5189,4.552,3273800.0
2008-04-28 14:40:00,8.24,8.26,8.21,8.22,2442600.0,4.552,4.563,4.5354,4.5409,2442600.0
2008-04-28 14:50:00,8.22,8.22,8.18,8.19,1297200.0,4.5409,4.5409,4.5189,4.5244,1297200.0
2008-04-28 15:00:00,8.19,8.23,8.18,8.2,3146500.0,4.5244,4.5465,4.5189,4.5299,3146500.0
2008-04-28 15:10:00,8.19,8.23,8.19,8.21,2714100.0,4.5244,4.5465,4.5244,4.5354,2714100.0
2008-04-28 15:20:00,8.21,8.22,8.15,8.15,3071300.0,4.5354,4.5409,4.5023,4.5023,3071300.0
2008-04-28 15:30:00,8.15,8.2,8.15,8.19,3295400.0,4.5023,4.5299,4.5023,4.5244,3295400.0
2008-04-28 15:40:00,8.19,8.21,8.18,8.19,4411400.0,4.5244,4.5354,4.5189,4.5244,4411400.0
2008-04-28 15:50:00,8.19,8.2,8.17,8.19,5548000.0,4.5244,4.5299,4.5133,4.5244,5548000.0
2008-04-29 09:30:00,8.21,8.38,8.21,8.3,4297500.0,4.5354,4.6293,4.5354,4.5851,4297500.0
2008-04-29 09:40:00,8.31,8.33,8.21,8.23,3168500.0,4.5907,4.6017,4.5354,4.5465,3168500.0
2008-04-29 09:50:00,8.23,8.24,8.14,8.19,2895300.0,4.5465,4.552,4.4968,4.5244,2895300.0
2008-04-29 10:00:00,8.19,8.23,8.16,8.21,3231000.0,4.5244,4.5465,4.5078,4.5354,3231000.0
2008-04-29 10:10:00,8.21,8.26,8.17,8.19,3917200.0,4.5354,4.563,4.5133,4.5244,3917200.0
2008-04-29 10:20:00,8.19,8.2,8.15,8.16,1779500.0,4.5244,4.5299,4.5023,4.5078,1779500.0
2008-04-29 10:30:00,8.16,8.22,8.14,8.21,2574700.0,4.5078,4.5409,4.4968,4.5354,2574700.0
2008-04-29 10:40:00,8.2,8.22,8.18,8.19,2045300.0,4.5299,4.5409,4.5189,4.5244,2045300.0
2008-04-29 10:50:00,8.19,8.19,8.17,8.18,1311000.0,4.5244,4.5244,4.5133,4.5189,1311000.0
2008-04-29 11:00:00,8.18,8.24,8.17,8.24,952400.0,4.5189,4.552,4.5133,4.552,952400.0
2008-04-29 11:10:00,8.23,8.23,8.18,8.2,1147200.0,4.5465,4.5465,4.5189,4.5299,1147200.0
2008-04-29 11:20:00,8.2,8.21,8.17,8.17,1132000.0,4.5299,4.5354,4.5133,4.5133,1132000.0
2008-04-29 11:30:00,8.17,8.21,8.17,8.19,1221200.0,4.5133,4.5354,4.5133,4.5244,1221200.0
2008-04-29 11:40:00,8.19,8.19,8.12,8.13,1666500.0,4.5244,4.5244,4.4857,4.4912,1666500.0
2008-04-29 11:50:00,8.13,8.15,8.12,8.14,1225000.0,4.4912,4.5023,4.4857,4.4968,1225000.0
2008-04-29 12:00:00,8.14,8.14,8.12,8.13,606400.0,4.4968,4.4968,4.4857,4.4912,606400.0
2008-04-29 12:10:00,8.13,8.14,8.12,8.14,404700.0,4.4912,4.4968,4.4857,4.4968,404700.0
2008-04-29 12:20:00,8.14,8.19,8.13,8.19,851400.0,4.4968,4.5244,4.4912,4.5244,851400.0
2008-04-29 12:30:00,8.19,8.19,8.16,8.19,704100.0,4.5244,4.5244,4.5078,4.5244,704100.0
2008-04-29 12:40:00,8.19,8.19,8.17,8.19,525900.0,4.5244,4.5244,4.5133,4.5244,525900.0
2008-04-29 12:50:00,8.19,8.19,8.17,8.17,570800.0,4.5244,4.5244,4.5133,4.5133,570800.0
2008-04-29 13:00:00,8.17,8.18,8.16,8.18,564900.0,4.5133,4.5189,4.5078,4.5189,564900.0
2008-04-29 13:10:00,8.18,8.21,8.17,8.21,615200.0,4.5189,4.5354,4.5133,4.5354,615200.0
2008-04-29 13:20:00,8.21,8.21,8.16,8.16,903200.0,4.5354,4.5354,4.5078,4.5078,903200.0
2008-04-29 13:30:00,8.17,8.22,8.16,8.19,2122600.0,4.5133,4.5409,4.5078,4.5244,2122600.0
2008-04-29 13:40:00,8.19,8.2,8.16,8.18,923000.0,4.5244,4.5299,4.5078,4.5189,923000.0
2008-04-29 13:50:00,8.17,8.2,8.17,8.18,982000.0,4.5133,4.5299,4.5133,4.5189,982000.0
2008-04-29 14:00:00,8.17,8.19,8.16,8.18,657500.0,4.5133,4.5244,4.5078,4.5189,657500.0
2008-04-29 14:10:00,8.17,8.18,8.16,8.17,354900.0,4.5133,4.5189,4.5078,4.5133,354900.0
2008-04-29 14:20:00,8.17,8.18,8.17,8.18,343700.0,4.5133,4.5189,4.5133,4.5189,343700.0
2008-04-29 14:30:00,8.18,8.18,8.13,8.17,2497200.0,4.5189,4.5189,4.4912,4.5133,2497200.0
2008-04-29 14:40:00,8.16,8.2,8.15,8.16,2499900.0,4.5078,4.5299,4.5023,4.5078,2499900.0
2008-04-29 14:50:00,8.16,8.18,8.15,8.18,969300.0,4.5078,4.5189,4.5023,4.5189,969300.0
2008-04-29 15:00:00,8.17,8.18,8.15,8.17,1749000.0,4.5133,4.5189,4.5023,4.5133,1749000.0
2008-04-29 15:10:00,8.17,8.18,8.16,8.17,436700.0,4.5133,4.5189,4.5078,4.5133,436700.0
2008-04-29 15:20:00,8.18,8.18,8.15,8.16,718000.0,4.5189,4.5189,4.5023,4.5078,718000.0
2008-04-29 15:30:00,8.16,8.17,8.15,8.15,1315200.0,4.5078,4.5133,4.5023,4.5023,1315200.0
2008-04-29 15:40:00,8.16,8.16,8.1,8.11,3450900.0,4.5078,4.5078,4.4747,4.4802,3450900.0
2008-04-29 15:50:00,8.12,8.14,8.08,8.12,2709100.0,4.4857,4.4968,4.4636,4.4857,2709100.0
2008-04-30 09:30:00,8.21,8.26,8.17,8.24,2443800.0,4.5354,4.563,4.5133,4.552,2443800.0
2008-04-30 09:40:00,8.24,8.3,8.23,8.27,2867600.0,4.552,4.5851,4.5465,4.5686,2867600.0
2008-04-30 09:50:00,8.28,8.31,8.26,8.3,2526300.0,4.5741,4.5907,4.563,4.5851,2526300.0
2008-04-30 10:00:00,8.29,8.33,8.28,8.33,2348700.0,4.5796,4.6017,4.5741,4.6017,2348700.0
2008-04-30 10:10:00,8.33,8.35,8.29,8.3,1368300.0,4.6017,4.6128,4.5796,4.5851,1368300.0
2008-04-30 10:20:00,8.3,8.31,8.28,8.31,818100.0,4.5851,4.5907,4.5741,4.5907,818100.0
2008-04-30 10:30:00,8.3,8.33,8.3,8.31,879500.0,4.5851,4.6017,4.5851,4.5907,879500.0
2008-04-30 10:40:00,8.31,8.33,8.31,8.31,581800.0,4.5907,4.6017,4.5907,4.5907,581800.0
2008-04-30 10:50:00,8.32,8.33,8.31,8.32,804000.0,4.5962,4.6017,4.5907,4.5962,804000.0
2008-04-30 11:00:00,8.31,8.35,8.31,8.33,1224000.0,4.5907,4.6128,4.5907,4.6017,1224000.0
2008-04-30 11:10:00,8.33,8.35,8.32,8.32,1410400.0,4.6017,4.6128,4.5962,4.5962,1410400.0
2008-04-30 11:20:00,8.32,8.39,8.3,8.38,4203800.0,4.5962,4.6349,4.5851,4.6293,4203800.0
2008-04-30 11:30:00,8.39,8.4,8.37,8.39,1320000.0,4.6349,4.6404,4.6238,4.6349,1320000.0
2008-04-30 11:40:00,8.39,8.42,8.38,8.4,2371100.0,4.6349,4.6514,4.6293,4.6404,2371100.0
2008-04-30 11:50:00,8.41,8.42,8.38,8.4,1121100.0,4.6459,4.6514,4.6293,4.6404,1121100.0
2008-04-30 12:00:00,8.4,8.4,8.38,8.4,495800.0,4.6404,4.6404,4.6293,4.6404,495800.0
2008-04-30 12:10:00,8.4,8.42,8.36,8.38,1732200.0,4.6404,4.6514,4.6183,4.6293,1732200.0
2008-04-30 12:20:00,8.38,8.39,8.35,8.37,1014700.0,4.6293,4.6349,4.6128,4.6238,1014700.0
2008-04-30 12:30:00,8.38,8.41,8.37,8.41,989500.0,4.6293,4.6459,4.6238,4.6459,989500.0
2008-04-30 12:40:00,8.4,8.41,8.38,8.38,1338500.0,4.6404,4.6459,4.6293,4.6293,1338500.0
2008-04-30 12:50:00,8.38,8.4,8.38,8.39,1442000.0,4.6293,4.6404,4.6293,4.6349,1442000.0
2008-04-30 13:00:00,8.4,8.4,8.35,8.37,1300900.0,4.6404,4.6404,4.6128,4.6238,1300900.0
2008-04-30 13:10:00,8.36,8.39,8.36,8.39,832200.0,4.6183,4.6349,4.6183,4.6349,832200.0
2008-04-30 13:20:00,8.38,8.4,8.38,8.39,712400.0,4.6293,4.6404,4.6293,4.6349,712400.0
2008-04-30 13:30:00,8.4,8.4,8.39,8.39,348700.0,4.6404,4.6404,4.6349,4.6349,348700.0
2008-04-30 13:40:00,8.39,8.4,8.38,8.4,953900.0,4.6349,4.6404,4.6293,4.6404,953900.0
2008-04-30 13:50:00,8.39,8.4,8.37,8.38,646900.0,4.6349,4.6404,4.6238,4.6293,646900.0
2008-04-30 14:00:00,8.38,8.4,8.37,8.4,1055000.0,4.6293,4.6404,4.6238,4.6404,1055000.0
2008-04-30 14:10:00,8.4,8.42,8.36,8.41,2412800.0,4.6404,4.6514,4.6183,4.6459,2412800.0
2008-04-30 14:20:00,8.4,8.41,8.35,8.39,2270900.0,4.6404,4.6459,4.6128,4.6349,2270900.0
2008-04-30 14:30:00,8.38,8.4,8.36,8.38,1301700.0,4.6293,4.6404,4.6183,4.6293,1301700.0
2008-04-30 14:40:00,8.38,8.39,8.36,8.36,739800.0,4.6293,4.6349,4.6183,4.6183,739800.0
2008-04-30 14:50:00,8.36,8.37,8.31,8.32,2143400.0,4.6183,4.6238,4.5907,4.5962,2143400.0
2008-04-30 15:00:00,8.32,8.34,8.3,8.3,1357200.0,4.5962,4.6072,4.5851,4.5851,1357200.0
2008-04-30 15:10:00,8.3,8.33,8.23,8.27,4097700.0,4.5851,4.6017,4.5465,4.5686,4097700.0
2008-04-30 15:20:00,8.27,8.34,8.26,8.28,3317500.0,4.5686,4.6072,4.563,4.5741,3317500.0
2008-04-30 15:30:00,8.28,8.35,8.27,8.29,1956000.0,4.5741,4.6128,4.5686,4.5796,1956000.0
2008-04-30 15:40:00,8.29,8.33,8.24,8.32,2326400.0,4.5796,4.6017,4.552,4.5962,2326400.0
2008-04-30 15:50:00,8.32,8.33,8.27,8.28,2394900.0,4.5962,4.6017,4.5686,4.5741,2394900.0
2008-05-01 09:30:00,8.28,8.34,8.28,8.29,1107000.0,4.5741,4.6072,4.5741,4.5796,1107000.0
2008-05-01 09:40:00,8.29,8.35,8.28,8.31,2060100.0,4.5796,4.6128,4.5741,4.5907,2060100.0
2008-05-01 09:50:00,8.32,8.33,8.28,8.3,1925800.0,4.5962,4.6017,4.5741,4.5851,1925800.0
2008-05-01 10:00:00,8.31,8.32,8.27,8.31,1383600.0,4.5907,4.5962,4.5686,4.5907,1383600.0
2008-05-01 10:10:00,8.31,8.31,8.27,8.27,831100.0,4.5907,4.5907,4.5686,4.5686,831100.0
2008-05-01 10:20:00,8.28,8.3,8.26,8.3,956500.0,4.5741,4.5851,4.563,4.5851,956500.0
2008-05-01 10:30:00,8.3,8.3,8.28,8.28,547900.0,4.5851,4.5851,4.5741,4.5741,547900.0
2008-05-01 10:40:00,8.28,8.29,8.28,8.29,369100.0,4.5741,4.5796,4.5741,4.5796,369100.0
2008-05-01 10:50:00,8.29,8.29,8.27,8.28,687200.0,4.5796,4.5796,4.5686,4.5741,687200.0
2008-05-01 11:00:00,8.27,8.35,8.27,8.35,1401100.0,4.5686,4.6128,4.5686,4.6128,1401100.0
2008-05-01 11:10:00,8.35,8.35,8.31,8.32,580700.0,4.6128,4.6128,4.5907,4.5962,580700.0
2008-05-01 11:20:00,8.32,8.32,8.29,8.31,854300.0,4.5962,4.5962,4.5796,4.5907,854300.0
2008-05-01 11:30:00,8.31,8.31,8.29,8.31,1107900.0,4.5907,4.5907,4.5796,4.5907,1107900.0
2008-05-01 11:40:00,8.31,8.31,8.29,8.31,414100.0,4.5907,4.5907,4.5796,4.5907,414100.0
2008-05-01 11:50:00,8.31,8.32,8.3,8.31,500600.0,4.5907,4.5962,4.5851,4.5907,500600.0
2008-05-01 12:00:00,8.31,8.32,8.22,8.3,3520000.0,4.5907,4.5962,4.5409,4.5851,3520000.0
2008-05-01 12:10:00,8.3,8.31,8.29,8.3,1276900.0,4.5851,4.5907,4.5796,4.5851,1276900.0
2008-05-01 12:20:00,8.31,8.32,8.3,8.3,477600.0,4.5907,4.5962,4.5851,4.5851,477600.0
2008-05-01 12:30:00,8.31,8.32,8.3,8.32,807400.0,4.5907,4.5962,4.5851,4.5962,807400.0
2008-05-01 12:40:00,8.32,8.35,8.31,8.35,1088400.0,4.5962,4.6128,4.5907,4.6128,1088400.0
2008-05-01 12:50:00,8.35,8.42,8.34,8.39,1497900.0,4.6128,4.6514,4.6072,4.6349,1497900.0
2008-05-01 13:00:00,8.4,8.41,8.38,8.39,585300.0,4.6404,4.6459,4.6293,4.6349,585300.0
2008-05-01 13:10:00,8.39,8.44,8.39,8.43,1562400.0,4.6349,4.6625,4.6349,4.657,1562400.0
2008-05-01 13:20:00,8.43,8.43,8.41,8.42,646800.0,4.657,4.657,4.6459,4.6514,646800.0
2008-05-01 13:30:00,8.42,8.46,8.42,8.45,1454400.0,4.6514,4.6735,4.6514,4.668,1454400.0
2008-05-01 13:40:00,8.45,8.47,8.43,8.45,2214700.0,4.668,4.6791,4.657,4.668,2214700.0
2008-05-01 13:50:00,8.44,8.45,8.42,8.44,1172400.0,4.6625,4.668,4.6514,4.6625,1172400.0
2008-05-01 14:00:00,8.43,8.46,8.41,8.46,3669200.0,4.657,4.6735,4.6459,4.6735,3669200.0
2008-05-01 14:10:00,8.46,8.48,8.44,8.47,2258100.0,4.6735,4.6846,4.6625,4.6791,2258100.0
2008-05-01 14:20:00,8.47,8.52,8.47,8.51,4402800.0,4.6791,4.7067,4.6791,4.7012,4402800.0
2008-05-01 14:30:00,8.5,8.53,8.49,8.51,1592900.0,4.6956,4.7122,4.6901,4.7012,1592900.0
2008-05-01 14:40:00,8.51,8.53,8.5,8.52,1272300.0,4.7012,4.7122,4.6956,4.7067,1272300.0
2008-05-01 14:50:00,8.52,8.54,8.47,8.49,3094700.0,4.7067,4.7177,4.6791,4.6901,3094700.0
2008-05-01 15:00:00,8.5,8.5,8.47,8.47,1428600.0,4.6956,4.6956,4.6791,4.6791,1428600.0
2008-05-01 15:10:00,8.47,8.49,8.47,8.49,2286300.0,4.6791,4.6901,4.6791,4.6901,2286300.0
2008-05-01 15:20:00,8.48,8.49,8.42,8.47,3994400.0,4.6846,4.6901,4.6514,4.6791,3994400.0
2008-05-01 15:30:00,8.46,8.49,8.46,8.46,1486800.0,4.6735,4.6901,4.6735,4.6735,1486800.0
2008-05-01 15:40:00,8.47,8.5,8.46,8.49,1857400.0,4.6791,4.6956,4.6735,4.6901,1857400.0
2008-05-01 15:50:00,8.49,8.49,8.47,8.48,2462900.0,4.6901,4.6901,4.6791,4.6846,2462900.0
2008-05-02 09:30:00,8.55,8.68,8.55,8.64,5162400.0,4.7232,4.7951,4.7232,4.773,5162400.0
2008-05-02 09:40:00,8.65,8.65,8.53,8.55,3522800.0,4.7785,4.7785,4.7122,4.7232,3522800.0
2008-05-02 09:50:00,8.56,8.64,8.53,8.61,3739000.0,4.7288,4.773,4.7122,4.7564,3739000.0
2008-05-02 10:00:00,8.62,8.62,8.57,8.59,1381300.0,4.7619,4.7619,4.7343,4.7453,1381300.0
2008-05-02 10:10:00,8.58,8.6,8.46,8.48,5415200.0,4.7398,4.7509,4.6735,4.6846,5415200.0
2008-05-02 10:20:00,8.48,8.48,8.38,8.41,2526200.0,4.6846,4.6846,4.6293,4.6459,2526200.0
2008-05-02 10:30:00,8.41,8.41,8.37,8.37,1813500.0,4.6459,4.6459,4.6238,4.6238,1813500.0
2008-05-02 10:40:00,8.36,8.37,8.32,8.36,2133700.0,4.6183,4.6238,4.5962,4.6183,2133700.0
2008-05-02 10:50:00,8.35,8.36,8.32,8.35,1907300.0,4.6128,4.6183,4.5962,4.6128,1907300.0
2008-05-02 11:00:00,8.35,8.36,8.27,8.29,3309200.0,4.6128,4.6183,4.5686,4.5796,3309200.0
2008-05-02 11:10:00,8.3,8.3,8.29,8.29,1364400.0,4.5851,4.5851,4.5796,4.5796,1364400.0
2008-05-02 11:20:00,8.29,8.3,8.27,8.28,1836700.0,4.5796,4.5851,4.5686,4.5741,1836700.0
2008-05-02 11:30:00,8.29,8.3,8.28,8.28,741300.0,4.5796,4.5851,4.5741,4.5741,741300.0
2008-05-02 11:40:00,8.29,8.29,8.25,8.29,1438100.0,4.5796,4.5796,4.5575,4.5796,1438100.0
2008-05-02 11:50:00,8.28,8.29,8.27,8.27,340200.0,4.5741,4.5796,4.5686,4.5686,340200.0
2008-05-02 12:00:00,8.27,8.28,8.26,8.27,1155000.0,4.5686,4.5741,4.563,4.5686,1155000.0
2008-05-02 12:10:00,8.26,8.27,8.2,8.21,2199400.0,4.563,4.5686,4.5299,4.5354,2199400.0
2008-05-02 12:20:00,8.21,8.22,8.2,8.22,818600.0,4.5354,4.5409,4.5299,4.5409,818600.0
2008-05-02 12:30:00,8.21,8.22,8.18,8.18,1577200.0,4.5354,4.5409,4.5189,4.5189,1577200.0
2008-05-02 12:40:00,8.19,8.22,8.15,8.15,2120200.0,4.5244,4.5409,4.5023,4.5023,2120200.0
2008-05-02 12:50:00,8.16,8.22,8.15,8.21,1634200.0,4.5078,4.5409,4.5023,4.5354,1634200.0
2008-05-02 13:00:00,8.22,8.22,8.18,8.18,1004300.0,4.5409,4.5409,4.5189,4.5189,1004300.0
2008-05-02 13:10:00,8.19,8.2,8.17,8.18,855000.0,4.5244,4.5299,4.5133,4.5189,855000.0
2008-05-02 13:20:00,8.18,8.2,8.17,8.2,1085300.0,4.5189,4.5299,4.5133,4.5299,1085300.0
2008-05-02 13:30:00,8.2,8.22,8.19,8.21,1799100.0,4.5299,4.5409,4.5244,4.5354,1799100.0
2008-05-02 13:40:00,8.21,8.25,8.2,8.23,1413400.0,4.5354,4.5575,4.5299,4.5465,1413400.0
2008-05-02 13:50:00,8.24,8.27,8.23,8.24,1389100.0,4.552,4.5686,4.5465,4.552,1389100.0
2008-05-02 14:00:00,8.24,8.27,8.2,8.22,907600.0,4.552,4.5686,4.5299,4.5409,907600.0
2008-05-02 14:10:00,8.22,8.24,8.21,8.21,882700.0,4.5409,4.552,4.5354,4.5354,882700.0
2008-05-02 14:20:00,8.22,8.27,8.21,8.25,1697000.0,4.5409,4.5686,4.5354,4.5575,1697000.0
2008-05-02 14:30:00,8.24,8.25,8.19,8.24,2910000.0,4.552,4.5575,4.5244,4.552,2910000.0
2008-05-02 14:40:00,8.25,8.25,8.21,8.23,680300.0,4.5575,4.5575,4.5354,4.5465,680300.0
2008-05-02 14:50:00,8.23,8.23,8.2,8.2,613900.0,4.5465,4.5465,4.5299,4.5299,613900.0
2008-05-02 15:00:00,8.21,8.21,8.19,8.19,449900.0,4.5354,4.5354,4.5244,4.5244,449900.0
2008-05-02 15:10:00,8.19,8.24,8.19,8.24,1586300.0,4.5244,4.552,4.5244,4.552,1586300.0
2008-05-02 15:20:00,8.24,8.25,8.23,8.24,801700.0,4.552,4.5575,4.5465,4.552,801700.0
2008-05-02 15:30:00,8.25,8.25,8.23,8.25,1394400.0,4.5575,4.5575,4.5465,4.5575,1394400.0
2008-05-02 15:40:00,8.24,8.25,8.23,8.24,961300.0,4.552,4.5575,4.5465,4.552,961300.0
2008-05-02 15:50:00,8.24,8.27,8.22,8.27,2796800.0,4.552,4.5686,4.5409,4.5686,2796800.0
2008-05-05 09:30:00,8.26,8.27,8.2,8.24,1687400.0,4.563,4.5686,4.5299,4.552,1687400.0
2008-05-05 09:40:00,8.24,8.26,8.22,8.25,1691100.0,4.552,4.563,4.5409,4.5575,1691100.0
2008-05-05 09:50:00,8.26,8.3,8.25,8.27,1395400.0,4.563,4.5851,4.5575,4.5686,1395400.0
2008-05-05 10:00:00,8.28,8.3,8.2,8.25,2607700.0,4.5741,4.5851,4.5299,4.5575,2607700.0
2008-05-05 10:10:00,8.25,8.25,8.2,8.2,1159300.0,4.5575,4.5575,4.5299,4.5299,1159300.0
2008-05-05 10:20:00,8.2,8.21,8.18,8.18,960700.0,4.5299,4.5354,4.5189,4.5189,960700.0
2008-05-05 10:30:00,8.18,8.19,8.16,8.17,946100.0,4.5189,4.5244,4.5078,4.5133,946100.0
2008-05-05 10:40:00,8.16,8.24,8.16,8.22,1006000.0,4.5078,4.552,4.5078,4.5409,1006000.0
2008-05-05 10:50:00,8.22,8.23,8.19,8.19,674700.0,4.5409,4.5465,4.5244,4.5244,674700.0
2008-05-05 11:00:00,8.19,8.25,8.19,8.24,791300.0,4.5244,4.5575,4.5244,4.552,791300.0
2008-05-05 11:10:00,8.24,8.3,8.24,8.3,1447400.0,4.552,4.5851,4.552,4.5851,1447400.0
2008-05-05 11:20:00,8.29,8.3,8.26,8.28,1144000.0,4.5796,4.5851,4.563,4.5741,1144000.0
2008-05-05 11:30:00,8.28,8.33,8.27,8.28,1111500.0,4.5741,4.6017,4.5686,4.5741,1111500.0
2008-05-05 11:40:00,8.28,8.3,8.27,8.27,788300.0,4.5741,4.5851,4.5686,4.5686,788300.0
2008-05-05 11:50:00,8.27,8.3,8.27,8.29,978700.0,4.5686,4.5851,4.5686,4.5796,978700.0
2008-05-05 12:00:00,8.29,8.3,8.27,8.28,540500.0,4.5796,4.5851,4.5686,4.5741,540500.0
2008-05-05 12:10:00,8.29,8.29,8.28,8.28,150400.0,4.5796,4.5796,4.5741,4.5741,150400.0
2008-05-05 12:20:00,8.29,8.31,8.27,8.31,964000.0,4.5796,4.5907,4.5686,4.5907,964000.0
2008-05-05 12:30:00,8.31,8.33,8.29,8.31,732200.0,4.5907,4.6017,4.5796,4.5907,732200.0
2008-05-05 12:40:00,8.31,8.31,8.27,8.3,512800.0,4.5907,4.5907,4.5686,4.5851,512800.0
2008-05-05 12:50:00,8.29,8.3,8.27,8.28,705600.0,4.5796,4.5851,4.5686,4.5741,705600.0
2008-05-05 13:00:00,8.28,8.3,8.28,8.29,389500.0,4.5741,4.5851,4.5741,4.5796,389500.0
2008-05-05 13:10:00,8.29,8.3,8.28,8.29,430600.0,4.5796,4.5851,4.5741,4.5796,430600.0
2008-05-05 13:20:00,8.29,8.29,8.25,8.27,660000.0,4.5796,4.5796,4.5575,4.5686,660000.0
2008-05-05 13:30:00,8.26,8.28,8.26,8.27,451900.0,4.563,4.5741,4.563,4.5686,451900.0
2008-05-05 13:40:00,8.28,8.29,8.25,8.25,1147400.0,4.5741,4.5796,4.5575,4.5575,1147400.0
2008-05-05 13:50:00,8.25,8.26,8.23,8.25,711100.0,4.5575,4.563,4.5465,4.5575,711100.0
2008-05-05 14:00:00,8.25,8.25,8.23,8.24,250700.0,4.5575,4.5575,4.5465,4.552,250700.0
2008-05-05 14:10:00,8.24,8.29,8.24,8.28,777500.0,4.552,4.5796,4.552,4.5741,777500.0
2008-05-05 14:20:00,8.29,8.3,8.27,8.29,674300.0,4.5796,4.5851,4.5686,4.5796,674300.0
2008-05-05 14:30:00,8.28,8.29,8.28,8.29,426200.0,4.5741,4.5796,4.5741,4.5796,426200.0
2008-05-05 14:40:00,8.29,8.32,8.28,8.32,1006300.0,4.5796,4.5962,4.5741,4.5962,1006300.0
2008-05-05 14:50:00,8.32,8.34,8.31,8.32,945500.0,4.5962,4.6072,4.5907,4.5962,945500.0
2008-05-05 15:00:00,8.32,8.34,8.32,8.34,1557000.0,4.5962,4.6072,4.5962,4.6072,1557000.0
2008-05-05 15:10:00,8.34,8.37,8.33,8.37,1115400.0,4.6072,4.6238,4.6017,4.6238,1115400.0
2008-05-05 15:20:00,8.37,8.38,8.35,8.36,1071600.0,4.6238,4.6293,4.6128,4.6183,1071600.0
2008-05-05 15:30:00,8.36,8.36,8.35,8.36,709200.0,4.6183,4.6183,4.6128,4.6183,709200.0
2008-05-05 15:40:00,8.35,8.37,8.33,8.33,1199200.0,4.6128,4.6238,4.6017,4.6017,1199200.0
2008-05-05 15:50:00,8.33,8.35,8.31,8.34,1483500.0,4.6017,4.6128,4.5907,4.6072,1483500.0
2008-05-06 09:30:00,8.27,8.3,8.23,8.26,1130300.0,4.5686,4.5851,4.5465,4.563,1130300.0
2008-05-06 09:40:00,8.25,8.28,8.2,8.23,815800.0,4.5575,4.5741,4.5299,4.5465,815800.0
2008-05-06 09:50:00,8.23,8.25,8.21,8.23,1148500.0,4.5465,4.5575,4.5354,4.5465,1148500.0
2008-05-06 10:00:00,8.22,8.23,8.21,8.21,564300.0,4.5409,4.5465,4.5354,4.5354,564300.0
2008-05-06 10:10:00,8.22,8.22,8.19,8.2,923100.0,4.5409,4.5409,4.5244,4.5299,923100.0
2008-05-06 10:20:00,8.19,8.22,8.19,8.2,827100.0,4.5244,4.5409,4.5244,4.5299,827100.0
2008-05-06 10:30:00,8.21,8.22,8.19,8.2,830300.0,4.5354,4.5409,4.5244,4.5299,830300.0
2008-05-06 10:40:00,8.21,8.24,8.2,8.22,1581000.0,4.5354,4.552,4.5299,4.5409,1581000.0
2008-05-06 10:50:00,8.21,8.26,8.21,8.24,1146900.0,4.5354,4.563,4.5354,4.552,1146900.0
2008-05-06 11:00:00,8.24,8.27,8.23,8.27,1260600.0,4.552,4.5686,4.5465,4.5686,1260600.0
2008-05-06 11:10:00,8.27,8.29,8.25,8.27,1249700.0,4.5686,4.5796,4.5575,4.5686,1249700.0
2008-05-06 11:20:00,8.27,8.28,8.24,8.27,1102800.0,4.5686,4.5741,4.552,4.5686,1102800.0
2008-05-06 11:30:00,8.26,8.27,8.26,8.27,287600.0,4.563,4.5686,4.563,4.5686,287600.0
2008-05-06 11:40:00,8.26,8.27,8.24,8.25,994300.0,4.563,4.5686,4.552,4.5575,994300.0
2008-05-06 11:50:00,8.25,8.26,8.24,8.25,463900.0,4.5575,4.563,4.552,4.5575,463900.0
2008-05-06 12:00:00,8.26,8.28,8.25,8.28,892400.0,4.563,4.5741,4.5575,4.5741,892400.0
2008-05-06 12:10:00,8.28,8.29,8.26,8.27,1323400.0,4.5741,4.5796,4.563,4.5686,1323400.0
2008-05-06 12:20:00,8.26,8.29,8.26,8.28,644700.0,4.563,4.5796,4.563,4.5741,644700.0
2008-05-06 12:30:00,8.28,8.28,8.26,8.26,166000.0,4.5741,4.5741,4.563,4.563,166000.0
2008-05-06 12:40:00,8.26,8.28,8.26,8.26,260300.0,4.563,4.5741,4.563,4.563,260300.0
2008-05-06 12:50:00,8.27,8.29,8.26,8.27,814700.0,4.5686,4.5796,4.563,4.5686,814700.0
2008-05-06 13:00:00,8.27,8.28,8.26,8.27,448500.0,4.5686,4.5741,4.563,4.5686,448500.0
2008-05-06 13:10:00,8.27,8.29,8.26,8.29,457000.0,4.5686,4.5796,4.563,4.5796,457000.0
2008-05-06 13:20:00,8.29,8.3,8.27,8.27,406100.0,4.5796,4.5851,4.5686,4.5686,406100.0
2008-05-06 13:30:00,8.27,8.28,8.27,8.27,206900.0,4.5686,4.5741,4.5686,4.5686,206900.0
2008-05-06 13:40:00,8.28,8.29,8.26,8.27,594200.0,4.5741,4.5796,4.563,4.5686,594200.0
2008-05-06 13:50:00,8.27,8.27,8.26,8.26,501700.0,4.5686,4.5686,4.563,4.563,501700.0
2008-05-06 14:00:00,8.27,8.27,8.23,8.23,760700.0,4.5686,4.5686,4.5465,4.5465,760700.0
2008-05-06 14:10:00,8.23,8.27,8.22,8.22,1094800.0,4.5465,4.5686,4.5409,4.5409,1094800.0
2008-05-06 14:20:00,8.22,8.23,8.21,8.22,1240600.0,4.5409,4.5465,4.5354,4.5409,1240600.0
2008-05-06 14:30:00,8.23,8.25,8.22,8.24,621700.0,4.5465,4.5575,4.5409,4.552,621700.0
2008-05-06 14:40:00,8.23,8.26,8.23,8.25,1802800.0,4.5465,4.563,4.5465,4.5575,1802800.0
2008-05-06 14:50:00,8.25,8.25,8.23,8.24,767400.0,4.5575,4.5575,4.5465,4.552,767400.0
2008-05-06 15:00:00,8.24,8.24,8.23,8.23,556100.0,4.552,4.552,4.5465,4.5465,556100.0
2008-05-06 15:10:00,8.23,8.24,8.23,8.24,2240900.0,4.5465,4.552,4.5465,4.552,2240900.0
2008-05-06 15:20:00,8.24,8.26,8.23,8.24,1109100.0,4.552,4.563,4.5465,4.552,1109100.0
2008-05-06 15:30:00,8.24,8.27,8.24,8.26,1674900.0,4.552,4.5686,4.552,4.563,1674900.0
2008-05-06 15:40:00,8.26,8.27,8.25,8.25,1246600.0,4.563,4.5686,4.5575,4.5575,1246600.0
2008-05-06 15:50:00,8.25,8.27,8.25,8.27,2083200.0,4.5575,4.5686,4.5575,4.5686,2083200.0
2008-05-07 09:30:00,8.28,8.28,8.22,8.25,1585200.0,4.5741,4.5741,4.5409,4.5575,1585200.0
2008-05-07 09:40:00,8.25,8.27,8.23,8.27,819500.0,4.5575,4.5686,4.5465,4.5686,819500.0
2008-05-07 09:50:00,8.27,8.31,8.24,8.24,2982100.0,4.5686,4.5907,4.552,4.552,2982100.0
2008-05-07 10:00:00,8.24,8.27,8.23,8.26,2077900.0,4.552,4.5686,4.5465,4.563,2077900.0
2008-05-07 10:10:00,8.26,8.26,8.24,8.25,594000.0,4.563,4.563,4.552,4.5575,594000.0
2008-05-07 10:20:00,8.25,8.25,8.23,8.24,1009100.0,4.5575,4.5575,4.5465,4.552,1009100.0
2008-05-07 10:30:00,8.23,8.25,8.23,8.24,724000.0,4.5465,4.5575,4.5465,4.552,724000.0
2008-05-07 10:40:00,8.25,8.27,8.24,8.25,1416100.0,4.5575,4.5686,4.552,4.5575,1416100.0
2008-05-07 10:50:00,8.26,8.29,8.25,8.26,1951200.0,4.563,4.5796,4.5575,4.563,1951200.0
2008-05-07 11:00:00,8.26,8.27,8.24,8.25,674600.0,4.563,4.5686,4.552,4.5575,674600.0
2008-05-07 11:10:00,8.25,8.26,8.2,8.2,2066400.0,4.5575,4.563,4.5299,4.5299,2066400.0
2008-05-07 11:20:00,8.2,8.22,8.19,8.19,1312200.0,4.5299,4.5409,4.5244,4.5244,1312200.0
2008-05-07 11:30:00,8.19,8.2,8.15,8.16,1326900.0,4.5244,4.5299,4.5023,4.5078,1326900.0
2008-05-07 11:40:00,8.16,8.19,8.16,8.18,833500.0,4.5078,4.5244,4.5078,4.5189,833500.0
2008-05-07 11:50:00,8.18,8.2,8.17,8.19,574300.0,4.5189,4.5299,4.5133,4.5244,574300.0
2008-05-07 12:00:00,8.19,8.2,8.18,8.19,588700.0,4.5244,4.5299,4.5189,4.5244,588700.0
2008-05-07 12:10:00,8.2,8.2,8.18,8.19,773000.0,4.5299,4.5299,4.5189,4.5244,773000.0
2008-05-07 12:20:00,8.19,8.19,8.17,8.18,649500.0,4.5244,4.5244,4.5133,4.5189,649500.0
2008-05-07 12:30:00,8.18,8.18,8.17,8.18,207100.0,4.5189,4.5189,4.5133,4.5189,207100.0
2008-05-07 12:40:00,8.18,8.18,8.17,8.18,284700.0,4.5189,4.5189,4.5133,4.5189,284700.0
2008-05-07 12:50:00,8.18,8.18,8.17,8.18,237300.0,4.5189,4.5189,4.5133,4.5189,237300.0
2008-05-07 13:00:00,8.17,8.2,8.17,8.17,1286700.0,4.5133,4.5299,4.5133,4.5133,1286700.0
2008-05-07 13:10:00,8.17,8.18,8.17,8.17,501900.0,4.5133,4.5189,4.5133,4.5133,501900.0
2008-05-07 13:20:00,8.18,8.2,8.17,8.19,1105600.0,4.5189,4.5299,4.5133,4.5244,1105600.0
2008-05-07 13:30:00,8.2,8.2,8.17,8.19,1168900.0,4.5299,4.5299,4.5133,4.5244,1168900.0
2008-05-07 13:40:00,8.19,8.2,8.15,8.17,1622600.0,4.5244,4.5299,4.5023,4.5133,1622600.0
2008-05-07 13:50:00,8.17,8.17,8.15,8.16,526200.0,4.5133,4.5133,4.5023,4.5078,526200.0
2008-05-07 14:00:00,8.17,8.17,8.15,8.16,677700.0,4.5133,4.5133,4.5023,4.5078,677700.0
2008-05-07 14:10:00,8.17,8.18,8.16,8.17,1261200.0,4.5133,4.5189,4.5078,4.5133,1261200.0
2008-05-07 14:20:00,8.16,8.17,8.12,8.13,2139800.0,4.5078,4.5133,4.4857,4.4912,2139800.0
2008-05-07 14:30:00,8.13,8.14,8.07,8.07,1579400.0,4.4912,4.4968,4.4581,4.4581,1579400.0
2008-05-07 14:40:00,8.07,8.09,8.04,8.04,1759800.0,4.4581,4.4691,4.4415,4.4415,1759800.0
2008-05-07 14:50:00,8.05,8.1,8.04,8.07,1607700.0,4.447,4.4747,4.4415,4.4581,1607700.0
2008-05-07 15:00:00,8.07,8.08,8.04,8.05,1346300.0,4.4581,4.4636,4.4415,4.447,1346300.0
2008-05-07 15:10:00,8.05,8.08,8.04,8.08,1164000.0,4.447,4.4636,4.4415,4.4636,1164000.0
2008-05-07 15:20:00,8.07,8.08,8.03,8.06,1505300.0,4.4581,4.4636,4.436,4.4526,1505300.0
2008-05-07 15:30:00,8.06,8.06,7.92,7.95,3743300.0,4.4526,4.4526,4.3752,4.3918,3743300.0
2008-05-07 15:40:00,7.96,7.98,7.92,7.93,4416200.0,4.3973,4.4084,4.3752,4.3807,4416200.0
2008-05-07 15:50:00,7.93,8.01,7.91,7.96,3966300.0,4.3807,4.4249,4.3697,4.3973,3966300.0
2008-05-08 09:30:00,8.05,8.05,8.01,8.03,1001200.0,4.447,4.447,4.4249,4.436,1001200.0
2008-05-08 09:40:00,8.02,8.05,8.02,8.04,966600.0,4.4305,4.447,4.4305,4.4415,966600.0
2008-05-08 09:50:00,8.04,8.1,8.03,8.09,785000.0,4.4415,4.4747,4.436,4.4691,785000.0
2008-05-08 10:00:00,8.09,8.09,8.05,8.06,1033300.0,4.4691,4.4691,4.447,4.4526,1033300.0
2008-05-08 10:10:00,8.05,8.06,7.96,7.96,1696500.0,4.447,4.4526,4.3973,4.3973,1696500.0
2008-05-08 10:20:00,7.96,7.98,7.95,7.96,2126500.0,4.3973,4.4084,4.3918,4.3973,2126500.0
2008-05-08 10:30:00,7.96,7.96,7.93,7.93,764400.0,4.3973,4.3973,4.3807,4.3807,764400.0
2008-05-08 10:40:00,7.93,7.96,7.92,7.93,1230400.0,4.3807,4.3973,4.3752,4.3807,1230400.0
2008-05-08 10:50:00,7.93,7.95,7.9,7.94,1634500.0,4.3807,4.3918,4.3642,4.3863,1634500.0
2008-05-08 11:00:00,7.95,8.03,7.94,8.01,1722000.0,4.3918,4.436,4.3863,4.4249,1722000.0
2008-05-08 11:10:00,8.0,8.02,8.0,8.01,1330400.0,4.4194,4.4305,4.4194,4.4249,1330400.0
2008-05-08 11:20:00,8.01,8.08,8.01,8.07,1294400.0,4.4249,4.4636,4.4249,4.4581,1294400.0
2008-05-08 11:30:00,8.06,8.1,8.06,8.09,1714300.0,4.4526,4.4747,4.4526,4.4691,1714300.0
2008-05-08 11:40:00,8.09,8.18,8.09,8.15,2783200.0,4.4691,4.5189,4.4691,4.5023,2783200.0
2008-05-08 11:50:00,8.16,8.18,8.14,8.17,1119500.0,4.5078,4.5189,4.4968,4.5133,1119500.0
2008-05-08 12:00:00,8.17,8.18,8.15,8.17,842300.0,4.5133,4.5189,4.5023,4.5133,842300.0
2008-05-08 12:10:00,8.17,8.17,8.13,8.16,797300.0,4.5133,4.5133,4.4912,4.5078,797300.0
2008-05-08 12:20:00,8.16,8.17,8.14,8.15,663300.0,4.5078,4.5133,4.4968,4.5023,663300.0
2008-05-08 12:30:00,8.16,8.16,8.15,8.16,587100.0,4.5078,4.5078,4.5023,4.5078,587100.0
2008-05-08 12:40:00,8.16,8.16,8.13,8.13,692400.0,4.5078,4.5078,4.4912,4.4912,692400.0
2008-05-08 12:50:00,8.14,8.15,8.09,8.12,1788100.0,4.4968,4.5023,4.4691,4.4857,1788100.0
2008-05-08 13:00:00,8.12,8.15,8.12,8.15,260400.0,4.4857,4.5023,4.4857,4.5023,260400.0
2008-05-08 13:10:00,8.14,8.15,8.12,8.14,646500.0,4.4968,4.5023,4.4857,4.4968,646500.0
2008-05-08 13:20:00,8.14,8.2,8.13,8.18,917000.0,4.4968,4.5299,4.4912,4.5189,917000.0
2008-05-08 13:30:00,8.18,8.2,8.17,8.19,454900.0,4.5189,4.5299,4.5133,4.5244,454900.0
2008-05-08 13:40:00,8.19,8.19,8.17,8.19,526900.0,4.5244,4.5244,4.5133,4.5244,526900.0
2008-05-08 13:50:00,8.19,8.22,8.18,8.21,2133900.0,4.5244,4.5409,4.5189,4.5354,2133900.0
2008-05-08 14:00:00,8.21,8.21,8.13,8.15,1619500.0,4.5354,4.5354,4.4912,4.5023,1619500.0
2008-05-08 14:10:00,8.15,8.17,8.13,8.13,2356000.0,4.5023,4.5133,4.4912,4.4912,2356000.0
2008-05-08 14:20:00,8.14,8.17,8.12,8.16,1212500.0,4.4968,4.5133,4.4857,4.5078,1212500.0
2008-05-08 14:30:00,8.15,8.18,8.13,8.17,970800.0,4.5023,4.5189,4.4912,4.5133,970800.0
2008-05-08 14:40:00,8.18,8.18,8.13,8.14,1311900.0,4.5189,4.5189,4.4912,4.4968,1311900.0
2008-05-08 14:50:00,8.15,8.16,8.13,8.14,1108400.0,4.5023,4.5078,4.4912,4.4968,1108400.0
2008-05-08 15:00:00,8.14,8.17,8.13,8.14,829900.0,4.4968,4.5133,4.4912,4.4968,829900.0
2008-05-08 15:10:00,8.14,8.15,8.12,8.15,998700.0,4.4968,4.5023,4.4857,4.5023,998700.0
2008-05-08 15:20:00,8.15,8.17,8.12,8.14,1000800.0,4.5023,4.5133,4.4857,4.4968,1000800.0
2008-05-08 15:30:00,8.15,8.17,8.14,8.16,645000.0,4.5023,4.5133,4.4968,4.5078,645000.0
2008-05-08 15:40:00,8.17,8.18,8.15,8.17,1003700.0,4.5133,4.5189,4.5023,4.5133,1003700.0
2008-05-08 15:50:00,8.18,8.2,8.16,8.2,2332400.0,4.5189,4.5299,4.5078,4.5299,2332400.0
2008-05-09 09:30:00,8.19,8.21,8.1,8.13,1686100.0,4.5244,4.5354,4.4747,4.4912,1686100.0
2008-05-09 09:40:00,8.13,8.17,8.09,8.17,1904500.0,4.4912,4.5133,4.4691,4.5133,1904500.0
2008-05-09 09:50:00,8.17,8.24,8.16,8.24,1737400.0,4.5133,4.552,4.5078,4.552,1737400.0
2008-05-09 10:00:00,8.24,8.3,8.23,8.29,2452400.0,4.552,4.5851,4.5465,4.5796,2452400.0
2008-05-09 10:10:00,8.3,8.33,8.26,8.27,1720100.0,4.5851,4.6017,4.563,4.5686,1720100.0
2008-05-09 10:20:00,8.27,8.29,8.24,8.25,1096900.0,4.5686,4.5796,4.552,4.5575,1096900.0
2008-05-09 10:30:00,8.24,8.26,8.21,8.23,1086000.0,4.552,4.563,4.5354,4.5465,1086000.0
2008-05-09 10:40:00,8.24,8.24,8.2,8.2,1405900.0,4.552,4.552,4.5299,4.5299,1405900.0
2008-05-09 10:50:00,8.21,8.21,8.17,8.19,690200.0,4.5354,4.5354,4.5133,4.5244,690200.0
2008-05-09 11:00:00,8.19,8.19,8.15,8.16,776800.0,4.5244,4.5244,4.5023,4.5078,776800.0
2008-05-09 11:10:00,8.15,8.16,8.11,8.13,1148000.0,4.5023,4.5078,4.4802,4.4912,1148000.0
2008-05-09 11:20:00,8.13,8.16,8.12,8.15,877300.0,4.4912,4.5078,4.4857,4.5023,877300.0
2008-05-09 11:30:00,8.15,8.15,8.12,8.12,410600.0,4.5023,4.5023,4.4857,4.4857,410600.0
2008-05-09 11:40:00,8.13,8.14,8.12,8.12,282400.0,4.4912,4.4968,4.4857,4.4857,282400.0
2008-05-09 11:50:00,8.12,8.13,8.12,8.12,119200.0,4.4857,4.4912,4.4857,4.4857,119200.0
2008-05-09 12:00:00,8.13,8.13,8.1,8.11,816100.0,4.4912,4.4912,4.4747,4.4802,816100.0
2008-05-09 12:10:00,8.11,8.13,8.11,8.12,424000.0,4.4802,4.4912,4.4802,4.4857,424000.0
2008-05-09 12:20:00,8.13,8.13,8.11,8.13,273100.0,4.4912,4.4912,4.4802,4.4912,273100.0
2008-05-09 12:30:00,8.13,8.13,8.1,8.11,644400.0,4.4912,4.4912,4.4747,4.4802,644400.0
2008-05-09 12:40:00,8.1,8.11,8.09,8.1,433900.0,4.4747,4.4802,4.4691,4.4747,433900.0
2008-05-09 12:50:00,8.1,8.11,8.09,8.11,307600.0,4.4747,4.4802,4.4691,4.4802,307600.0
2008-05-09 13:00:00,8.11,8.11,8.09,8.1,387200.0,4.4802,4.4802,4.4691,4.4747,387200.0
2008-05-09 13:10:00,8.09,8.1,8.06,8.06,503900.0,4.4691,4.4747,4.4526,4.4526,503900.0
2008-05-09 13:20:00,8.07,8.08,8.06,8.07,419100.0,4.4581,4.4636,4.4526,4.4581,419100.0
2008-05-09 13:30:00,8.08,8.09,8.07,8.09,340900.0,4.4636,4.4691,4.4581,4.4691,340900.0
2008-05-09 13:40:00,8.08,8.09,8.07,8.08,658000.0,4.4636,4.4691,4.4581,4.4636,658000.0
2008-05-09 13:50:00,8.08,8.1,8.07,8.1,997100.0,4.4636,4.4747,4.4581,4.4747,997100.0
2008-05-09 14:00:00,8.1,8.1,8.08,8.09,348300.0,4.4747,4.4747,4.4636,4.4691,348300.0
2008-05-09 14:10:00,8.09,8.1,8.08,8.09,617200.0,4.4691,4.4747,4.4636,4.4691,617200.0
2008-05-09 14:20:00,8.08,8.09,8.06,8.06,605300.0,4.4636,4.4691,4.4526,4.4526,605300.0
2008-05-09 14:30:00,8.07,8.09,8.05,8.09,752200.0,4.4581,4.4691,4.447,4.4691,752200.0
2008-05-09 14:40:00,8.08,8.09,8.08,8.08,281300.0,4.4636,4.4691,4.4636,4.4636,281300.0
2008-05-09 14:50:00,8.08,8.08,8.06,8.06,265100.0,4.4636,4.4636,4.4526,4.4526,265100.0
2008-05-09 15:00:00,8.06,8.07,8.05,8.05,338200.0,4.4526,4.4581,4.447,4.447,338200.0
2008-05-09 15:10:00,8.06,8.07,8.05,8.07,363600.0,4.4526,4.4581,4.447,4.4581,363600.0
2008-05-09 15:20:00,8.07,8.09,8.06,8.08,1255800.0,4.4581,4.4691,4.4526,4.4636,1255800.0
2008-05-09 15:30:00,8.09,8.1,8.08,8.1,703000.0,4.4691,4.4747,4.4636,4.4747,703000.0
2008-05-09 15:40:00,8.1,8.11,8.06,8.09,1635600.0,4.4747,4.4802,4.4526,4.4691,1635600.0
2008-05-09 15:50:00,8.09,8.1,8.07,8.09,3153100.0,4.4691,4.4747,4.4581,4.4691,3153100.0
2008-05-12 09:30:00,8.17,8.19,8.12,8.18,2537100.0,4.5133,4.5244,4.4857,4.5189,2537100.0
2008-05-12 09:40:00,8.18,8.19,8.16,8.16,1310700.0,4.5189,4.5244,4.5078,4.5078,1310700.0
2008-05-12 09:50:00,8.16,8.17,8.13,8.16,735000.0,4.5078,4.5133,4.4912,4.5078,735000.0
2008-05-12 10:00:00,8.16,8.18,8.14,8.18,963400.0,4.5078,4.5189,4.4968,4.5189,963400.0
2008-05-12 10:10:00,8.18,8.22,8.17,8.18,936100.0,4.5189,4.5409,4.5133,4.5189,936100.0
2008-05-12 10:20:00,8.18,8.19,8.16,8.16,738500.0,4.5189,4.5244,4.5078,4.5078,738500.0
2008-05-12 10:30:00,8.16,8.17,8.15,8.17,663500.0,4.5078,4.5133,4.5023,4.5133,663500.0
2008-05-12 10:40:00,8.17,8.17,8.15,8.16,714600.0,4.5133,4.5133,4.5023,4.5078,714600.0
2008-05-12 10:50:00,8.15,8.16,8.14,8.14,396400.0,4.5023,4.5078,4.4968,4.4968,396400.0
2008-05-12 11:00:00,8.15,8.15,8.14,8.15,633700.0,4.5023,4.5023,4.4968,4.5023,633700.0
2008-05-12 11:10:00,8.15,8.15,8.14,8.14,214800.0,4.5023,4.5023,4.4968,4.4968,214800.0
2008-05-12 11:20:00,8.14,8.15,8.14,8.15,284500.0,4.4968,4.5023,4.4968,4.5023,284500.0
2008-05-12 11:30:00,8.15,8.16,8.14,8.15,571900.0,4.5023,4.5078,4.4968,4.5023,571900.0
2008-05-12 11:40:00,8.16,8.16,8.15,8.15,264300.0,4.5078,4.5078,4.5023,4.5023,264300.0
2008-05-12 11:50:00,8.15,8.16,8.15,8.15,283700.0,4.5023,4.5078,4.5023,4.5023,283700.0
2008-05-12 12:00:00,8.15,8.16,8.15,8.15,412800.0,4.5023,4.5078,4.5023,4.5023,412800.0
2008-05-12 12:10:00,8.15,8.16,8.15,8.15,326300.0,4.5023,4.5078,4.5023,4.5023,326300.0
2008-05-12 12:20:00,8.15,8.16,8.15,8.15,388000.0,4.5023,4.5078,4.5023,4.5023,388000.0
2008-05-12 12:30:00,8.15,8.16,8.14,8.14,519900.0,4.5023,4.5078,4.4968,4.4968,519900.0
2008-05-12 12:40:00,8.14,8.15,8.14,8.14,227300.0,4.4968,4.5023,4.4968,4.4968,227300.0
2008-05-12 12:50:00,8.14,8.17,8.14,8.15,734300.0,4.4968,4.5133,4.4968,4.5023,734300.0
2008-05-12 13:00:00,8.15,8.16,8.14,8.14,350800.0,4.5023,4.5078,4.4968,4.4968,350800.0
2008-05-12 13:10:00,8.15,8.15,8.14,8.14,243600.0,4.5023,4.5023,4.4968,4.4968,243600.0
2008-05-12 13:20:00,8.14,8.16,8.14,8.14,301000.0,4.4968,4.5078,4.4968,4.4968,301000.0
2008-05-12 13:30:00,8.14,8.15,8.14,8.14,181100.0,4.4968,4.5023,4.4968,4.4968,181100.0
2008-05-12 13:40:00,8.14,8.15,8.12,8.13,539100.0,4.4968,4.5023,4.4857,4.4912,539100.0
2008-05-12 13:50:00,8.13,8.15,8.13,8.14,344100.0,4.4912,4.5023,4.4912,4.4968,344100.0
2008-05-12 14:00:00,8.15,8.15,8.13,8.13,286800.0,4.5023,4.5023,4.4912,4.4912,286800.0
2008-05-12 14:10:00,8.13,8.15,8.13,8.14,320700.0,4.4912,4.5023,4.4912,4.4968,320700.0
2008-05-12 14:20:00,8.15,8.16,8.14,8.14,728400.0,4.5023,4.5078,4.4968,4.4968,728400.0
2008-05-12 14:30:00,8.15,8.15,8.14,8.14,265500.0,4.5023,4.5023,4.4968,4.4968,265500.0
2008-05-12 14:40:00,8.14,8.16,8.14,8.16,447200.0,4.4968,4.5078,4.4968,4.5078,447200.0
2008-05-12 14:50:00,8.16,8.16,8.14,8.14,585400.0,4.5078,4.5078,4.4968,4.4968,585400.0
2008-05-12 15:00:00,8.14,8.15,8.13,8.13,386600.0,4.4968,4.5023,4.4912,4.4912,386600.0
2008-05-12 15:10:00,8.14,8.16,8.13,8.14,949800.0,4.4968,4.5078,4.4912,4.4968,949800.0
2008-05-12 15:20:00,8.14,8.17,8.14,8.14,1121800.0,4.4968,4.5133,4.4968,4.4968,1121800.0
2008-05-12 15:30:00,8.15,8.16,8.14,8.14,883200.0,4.5023,4.5078,4.4968,4.4968,883200.0
2008-05-12 15:40:00,8.15,8.17,8.14,8.15,1266400.0,4.5023,4.5133,4.4968,4.5023,1266400.0
2008-05-12 15:50:00,8.15,8.16,8.14,8.15,1718100.0,4.5023,4.5078,4.4968,4.5023,1718100.0
2008-05-13 09:30:00,8.14,8.19,8.14,8.19,789000.0,4.4968,4.5244,4.4968,4.5244,789000.0
2008-05-13 09:40:00,8.19,8.24,8.18,8.2,1361100.0,4.5244,4.552,4.5189,4.5299,1361100.0
2008-05-13 09:50:00,8.21,8.23,8.17,8.21,1344100.0,4.5354,4.5465,4.5133,4.5354,1344100.0
2008-05-13 10:00:00,8.21,8.23,8.2,8.22,1141400.0,4.5354,4.5465,4.5299,4.5409,1141400.0
2008-05-13 10:10:00,8.22,8.23,8.21,8.23,703000.0,4.5409,4.5465,4.5354,4.5465,703000.0
2008-05-13 10:20:00,8.23,8.25,8.22,8.22,952400.0,4.5465,4.5575,4.5409,4.5409,952400.0
2008-05-13 10:30:00,8.23,8.24,8.22,8.23,542600.0,4.5465,4.552,4.5409,4.5465,542600.0
2008-05-13 10:40:00,8.23,8.24,8.21,8.22,758600.0,4.5465,4.552,4.5354,4.5409,758600.0
2008-05-13 10:50:00,8.22,8.23,8.2,8.2,1644300.0,4.5409,4.5465,4.5299,4.5299,1644300.0
2008-05-13 11:00:00,8.2,8.22,8.2,8.21,966500.0,4.5299,4.5409,4.5299,4.5354,966500.0
2008-05-13 11:10:00,8.21,8.22,8.2,8.21,352000.0,4.5354,4.5409,4.5299,4.5354,352000.0
2008-05-13 11:20:00,8.22,8.23,8.19,8.23,1003900.0,4.5409,4.5465,4.5244,4.5465,1003900.0
2008-05-13 11:30:00,8.22,8.23,8.2,8.22,987900.0,4.5409,4.5465,4.5299,4.5409,987900.0
2008-05-13 11:40:00,8.22,8.24,8.21,8.24,450000.0,4.5409,4.552,4.5354,4.552,450000.0
2008-05-13 11:50:00,8.24,8.24,8.23,8.23,153500.0,4.552,4.552,4.5465,4.5465,153500.0
2008-05-13 12:00:00,8.24,8.24,8.23,8.23,360400.0,4.552,4.552,4.5465,4.5465,360400.0
2008-05-13 12:10:00,8.24,8.25,8.23,8.23,456100.0,4.552,4.5575,4.5465,4.5465,456100.0
2008-05-13 12:20:00,8.24,8.24,8.2,8.21,1389600.0,4.552,4.552,4.5299,4.5354,1389600.0
2008-05-13 12:30:00,8.22,8.23,8.21,8.22,441400.0,4.5409,4.5465,4.5354,4.5409,441400.0
2008-05-13 12:40:00,8.22,8.22,8.21,8.21,241400.0,4.5409,4.5409,4.5354,4.5354,241400.0
2008-05-13 12:50:00,8.22,8.22,8.21,8.21,147800.0,4.5409,4.5409,4.5354,4.5354,147800.0
2008-05-13 13:00:00,8.22,8.22,8.21,8.21,319700.0,4.5409,4.5409,4.5354,4.5354,319700.0
2008-05-13 13:10:00,8.22,8.22,8.16,8.16,939400.0,4.5409,4.5409,4.5078,4.5078,939400.0
2008-05-13 13:20:00,8.16,8.23,8.16,8.23,4511400.0,4.5078,4.5465,4.5078,4.5465,4511400.0
2008-05-13 13:30:00,8.23,8.24,8.21,8.21,655200.0,4.5465,4.552,4.5354,4.5354,655200.0
2008-05-13 13:40:00,8.22,8.22,8.21,8.22,455200.0,4.5409,4.5409,4.5354,4.5409,455200.0
2008-05-13 13:50:00,8.22,8.22,8.21,8.22,147200.0,4.5409,4.5409,4.5354,4.5409,147200.0
2008-05-13 14:00:00,8.22,8.25,8.21,8.24,595000.0,4.5409,4.5575,4.5354,4.552,595000.0
2008-05-13 14:10:00,8.25,8.25,8.24,8.25,138800.0,4.5575,4.5575,4.552,4.5575,138800.0
2008-05-13 14:20:00,8.25,8.25,8.24,8.24,284900.0,4.5575,4.5575,4.552,4.552,284900.0
2008-05-13 14:30:00,8.25,8.25,8.22,8.25,1412100.0,4.5575,4.5575,4.5409,4.5575,1412100.0
2008-05-13 14:40:00,8.25,8.25,8.23,8.24,627500.0,4.5575,4.5575,4.5465,4.552,627500.0
2008-05-13 14:50:00,8.25,8.29,8.24,8.29,1373000.0,4.5575,4.5796,4.552,4.5796,1373000.0
2008-05-13 15:00:00,8.29,8.29,8.24,8.24,1905300.0,4.5796,4.5796,4.552,4.552,1905300.0
2008-05-13 15:10:00,8.25,8.25,8.23,8.24,721700.0,4.5575,4.5575,4.5465,4.552,721700.0
2008-05-13 15:20:00,8.24,8.24,8.23,8.23,392300.0,4.552,4.552,4.5465,4.5465,392300.0
2008-05-13 15:30:00,8.24,8.25,8.23,8.25,1880500.0,4.552,4.5575,4.5465,4.5575,1880500.0
2008-05-13 15:40:00,8.25,8.27,8.23,8.24,1580600.0,4.5575,4.5686,4.5465,4.552,1580600.0
2008-05-13 15:50:00,8.24,8.25,8.21,8.23,1638000.0,4.552,4.5575,4.5354,4.5465,1638000.0
2008-05-14 09:30:00,8.25,8.36,8.25,8.35,1381700.0,4.5575,4.6183,4.5575,4.6128,1381700.0
2008-05-14 09:40:00,8.34,8.37,8.3,8.32,1206000.0,4.6072,4.6238,4.5851,4.5962,1206000.0
2008-05-14 09:50:00,8.31,8.33,8.3,8.3,1080700.0,4.5907,4.6017,4.5851,4.5851,1080700.0
2008-05-14 10:00:00,8.3,8.31,8.29,8.29,994200.0,4.5851,4.5907,4.5796,4.5796,994200.0
2008-05-14 10:10:00,8.3,8.3,8.26,8.3,1450000.0,4.5851,4.5851,4.563,4.5851,1450000.0
2008-05-14 10:20:00,8.3,8.3,8.27,8.3,905300.0,4.5851,4.5851,4.5686,4.5851,905300.0
2008-05-14 10:30:00,8.3,8.3,8.27,8.27,1276400.0,4.5851,4.5851,4.5686,4.5686,1276400.0
2008-05-14 10:40:00,8.27,8.28,8.23,8.24,578100.0,4.5686,4.5741,4.5465,4.552,578100.0
2008-05-14 10:50:00,8.24,8.26,8.23,8.25,2244600.0,4.552,4.563,4.5465,4.5575,2244600.0
2008-05-14 11:00:00,8.25,8.26,8.24,8.25,761300.0,4.5575,4.563,4.552,4.5575,761300.0
2008-05-14 11:10:00,8.26,8.26,8.24,8.25,270500.0,4.563,4.563,4.552,4.5575,270500.0
2008-05-14 11:20:00,8.26,8.26,8.22,8.22,977100.0,4.563,4.563,4.5409,4.5409,977100.0
2008-05-14 11:30:00,8.23,8.24,8.21,8.23,1004400.0,4.5465,4.552,4.5354,4.5465,1004400.0
2008-05-14 11:40:00,8.23,8.24,8.2,8.2,679600.0,4.5465,4.552,4.5299,4.5299,679600.0
2008-05-14 11:50:00,8.2,8.22,8.18,8.2,2361500.0,4.5299,4.5409,4.5189,4.5299,2361500.0
2008-05-14 12:00:00,8.2,8.21,8.18,8.21,439300.0,4.5299,4.5354,4.5189,4.5354,439300.0
2008-05-14 12:10:00,8.21,8.23,8.19,8.2,198900.0,4.5354,4.5465,4.5244,4.5299,198900.0
2008-05-14 12:20:00,8.2,8.27,8.19,8.21,371900.0,4.5299,4.5686,4.5244,4.5354,371900.0
2008-05-14 12:30:00,8.21,8.22,8.21,8.22,1130600.0,4.5354,4.5409,4.5354,4.5409,1130600.0
2008-05-14 12:40:00,8.22,8.22,8.21,8.21,131700.0,4.5409,4.5409,4.5354,4.5354,131700.0
2008-05-14 12:50:00,8.22,8.22,8.21,8.21,277300.0,4.5409,4.5409,4.5354,4.5354,277300.0
2008-05-14 13:00:00,8.21,8.23,8.21,8.23,451800.0,4.5354,4.5465,4.5354,4.5465,451800.0
2008-05-14 13:10:00,8.22,8.24,8.22,8.22,987400.0,4.5409,4.552,4.5409,4.5409,987400.0
2008-05-14 13:20:00,8.22,8.23,8.22,8.22,1394400.0,4.5409,4.5465,4.5409,4.5409,1394400.0
2008-05-14 13:30:00,8.23,8.23,8.21,8.21,215900.0,4.5465,4.5465,4.5354,4.5354,215900.0
2008-05-14 13:40:00,8.21,8.24,8.21,8.23,414500.0,4.5354,4.552,4.5354,4.5465,414500.0
2008-05-14 13:50:00,8.24,8.24,8.23,8.23,104200.0,4.552,4.552,4.5465,4.5465,104200.0
2008-05-14 14:00:00,8.23,8.24,8.23,8.24,220900.0,4.5465,4.552,4.5465,4.552,220900.0
2008-05-14 14:10:00,8.23,8.25,8.23,8.25,287800.0,4.5465,4.5575,4.5465,4.5575,287800.0
2008-05-14 14:20:00,8.25,8.25,8.21,8.23,581500.0,4.5575,4.5575,4.5354,4.5465,581500.0
2008-05-14 14:30:00,8.23,8.25,8.23,8.23,255900.0,4.5465,4.5575,4.5465,4.5465,255900.0
2008-05-14 14:40:00,8.24,8.24,8.23,8.24,115100.0,4.552,4.552,4.5465,4.552,115100.0
2008-05-14 14:50:00,8.23,8.25,8.22,8.23,440500.0,4.5465,4.5575,4.5409,4.5465,440500.0
2008-05-14 15:00:00,8.22,8.23,8.2,8.21,387600.0,4.5409,4.5465,4.5299,4.5354,387600.0
2008-05-14 15:10:00,8.2,8.21,8.19,8.2,642000.0,4.5299,4.5354,4.5244,4.5299,642000.0
2008-05-14 15:20:00,8.2,8.21,8.16,8.16,852600.0,4.5299,4.5354,4.5078,4.5078,852600.0
2008-05-14 15:30:00,8.16,8.17,8.13,8.15,1610500.0,4.5078,4.5133,4.4912,4.5023,1610500.0
2008-05-14 15:40:00,8.14,8.18,8.12,8.14,1780700.0,4.4968,4.5189,4.4857,4.4968,1780700.0
2008-05-14 15:50:00,8.15,8.15,8.11,8.11,4345800.0,4.5023,4.5023,4.4802,4.4802,4345800.0
2008-05-15 09:30:00,8.18,8.21,8.1,8.16,1367500.0,4.5189,4.5354,4.4747,4.5078,1367500.0
2008-05-15 09:40:00,8.16,8.2,8.11,8.14,1088000.0,4.5078,4.5299,4.4802,4.4968,1088000.0
2008-05-15 09:50:00,8.14,8.21,8.13,8.2,993100.0,4.4968,4.5354,4.4912,4.5299,993100.0
2008-05-15 10:00:00,8.2,8.21,8.18,8.19,861000.0,4.5299,4.5354,4.5189,4.5244,861000.0
2008-05-15 10:10:00,8.19,8.21,8.16,8.19,1101400.0,4.5244,4.5354,4.5078,4.5244,1101400.0
2008-05-15 10:20:00,8.19,8.24,8.18,8.22,1213300.0,4.5244,4.552,4.5189,4.5409,1213300.0
2008-05-15 10:30:00,8.21,8.23,8.21,8.21,516300.0,4.5354,4.5465,4.5354,4.5354,516300.0
2008-05-15 10:40:00,8.22,8.22,8.21,8.21,410300.0,4.5409,4.5409,4.5354,4.5354,410300.0
2008-05-15 10:50:00,8.21,8.23,8.21,8.22,1046100.0,4.5354,4.5465,4.5354,4.5409,1046100.0
2008-05-15 11:00:00,8.22,8.23,8.18,8.19,1125900.0,4.5409,4.5465,4.5189,4.5244,1125900.0
2008-05-15 11:10:00,8.18,8.19,8.16,8.18,464900.0,4.5189,4.5244,4.5078,4.5189,464900.0
2008-05-15 11:20:00,8.18,8.19,8.17,8.19,308900.0,4.5189,4.5244,4.5133,4.5244,308900.0
2008-05-15 11:30:00,8.19,8.2,8.18,8.19,196700.0,4.5244,4.5299,4.5189,4.5244,196700.0
2008-05-15 11:40:00,8.19,8.21,8.19,8.2,254200.0,4.5244,4.5354,4.5244,4.5299,254200.0
2008-05-15 11:50:00,8.2,8.22,8.18,8.22,979400.0,4.5299,4.5409,4.5189,4.5409,979400.0
2008-05-15 12:00:00,8.22,8.22,8.21,8.21,798300.0,4.5409,4.5409,4.5354,4.5354,798300.0
2008-05-15 12:10:00,8.22,8.22,8.2,8.21,658600.0,4.5409,4.5409,4.5299,4.5354,658600.0
2008-05-15 12:20:00,8.21,8.22,8.21,8.22,674200.0,4.5354,4.5409,4.5354,4.5409,674200.0
2008-05-15 12:30:00,8.21,8.22,8.21,8.21,168600.0,4.5354,4.5409,4.5354,4.5354,168600.0
2008-05-15 12:40:00,8.22,8.22,8.21,8.21,521000.0,4.5409,4.5409,4.5354,4.5354,521000.0
2008-05-15 12:50:00,8.21,8.22,8.21,8.22,274500.0,4.5354,4.5409,4.5354,4.5409,274500.0
2008-05-15 13:00:00,8.21,8.22,8.21,8.21,974300.0,4.5354,4.5409,4.5354,4.5354,974300.0
2008-05-15 13:10:00,8.21,8.22,8.2,8.22,860400.0,4.5354,4.5409,4.5299,4.5409,860400.0
2008-05-15 13:20:00,8.21,8.22,8.19,8.2,955500.0,4.5354,4.5409,4.5244,4.5299,955500.0
2008-05-15 13:30:00,8.21,8.21,8.19,8.19,437300.0,4.5354,4.5354,4.5244,4.5244,437300.0
2008-05-15 13:40:00,8.2,8.21,8.19,8.2,268100.0,4.5299,4.5354,4.5244,4.5299,268100.0
2008-05-15 13:50:00,8.21,8.21,8.2,8.2,274500.0,4.5354,4.5354,4.5299,4.5299,274500.0
2008-05-15 14:00:00,8.21,8.21,8.2,8.21,369300.0,4.5354,4.5354,4.5299,4.5354,369300.0
2008-05-15 14:10:00,8.2,8.22,8.2,8.2,718000.0,4.5299,4.5409,4.5299,4.5299,718000.0
2008-05-15 14:20:00,8.21,8.22,8.18,8.18,604900.0,4.5354,4.5409,4.5189,4.5189,604900.0
2008-05-15 14:30:00,8.18,8.21,8.18,8.2,1508300.0,4.5189,4.5354,4.5189,4.5299,1508300.0
2008-05-15 14:40:00,8.2,8.21,8.17,8.18,2607700.0,4.5299,4.5354,4.5133,4.5189,2607700.0
2008-05-15 14:50:00,8.17,8.19,8.17,8.17,1074600.0,4.5133,4.5244,4.5133,4.5133,1074600.0
2008-05-15 15:00:00,8.17,8.18,8.17,8.17,809700.0,4.5133,4.5189,4.5133,4.5133,809700.0
2008-05-15 15:10:00,8.17,8.19,8.17,8.18,967600.0,4.5133,4.5244,4.5133,4.5189,967600.0
2008-05-15 15:20:00,8.18,8.21,8.18,8.2,910900.0,4.5189,4.5354,4.5189,4.5299,910900.0
2008-05-15 15:30:00,8.2,8.2,8.18,8.19,1187000.0,4.5299,4.5299,4.5189,4.5244,1187000.0
2008-05-15 15:40:00,8.19,8.19,8.16,8.17,4403200.0,4.5244,4.5244,4.5078,4.5133,4403200.0
2008-05-15 15:50:00,8.16,8.19,8.14,8.14,4592300.0,4.5078,4.5244,4.4968,4.4968,4592300.0
2008-05-16 09:30:00,8.21,8.25,8.14,8.15,2738400.0,4.5354,4.5575,4.4968,4.5023,2738400.0
2008-05-16 09:40:00,8.14,8.15,8.13,8.15,549000.0,4.4968,4.5023,4.4912,4.5023,549000.0
2008-05-16 09:50:00,8.15,8.15,8.11,8.11,729700.0,4.5023,4.5023,4.4802,4.4802,729700.0
2008-05-16 10:00:00,8.11,8.13,8.1,8.11,686300.0,4.4802,4.4912,4.4747,4.4802,686300.0
2008-05-16 10:10:00,8.11,8.15,8.11,8.15,1221700.0,4.4802,4.5023,4.4802,4.5023,1221700.0
2008-05-16 10:20:00,8.15,8.15,8.13,8.14,447900.0,4.5023,4.5023,4.4912,4.4968,447900.0
2008-05-16 10:30:00,8.14,8.15,8.1,8.12,3170400.0,4.4968,4.5023,4.4747,4.4857,3170400.0
2008-05-16 10:40:00,8.11,8.12,8.1,8.1,885900.0,4.4802,4.4857,4.4747,4.4747,885900.0
2008-05-16 10:50:00,8.1,8.13,8.08,8.12,1652700.0,4.4747,4.4912,4.4636,4.4857,1652700.0
2008-05-16 11:00:00,8.13,8.13,8.09,8.1,1019700.0,4.4912,4.4912,4.4691,4.4747,1019700.0
2008-05-16 11:10:00,8.11,8.11,8.08,8.09,765800.0,4.4802,4.4802,4.4636,4.4691,765800.0
2008-05-16 11:20:00,8.09,8.1,8.09,8.1,128200.0,4.4691,4.4747,4.4691,4.4747,128200.0
2008-05-16 11:30:00,8.09,8.11,8.09,8.09,728100.0,4.4691,4.4802,4.4691,4.4691,728100.0
2008-05-16 11:40:00,8.09,8.1,8.09,8.09,99300.0,4.4691,4.4747,4.4691,4.4691,99300.0
2008-05-16 11:50:00,8.1,8.11,8.09,8.1,234300.0,4.4747,4.4802,4.4691,4.4747,234300.0
2008-05-16 12:00:00,8.1,8.11,8.06,8.07,1152900.0,4.4747,4.4802,4.4526,4.4581,1152900.0
2008-05-16 12:10:00,8.06,8.08,8.03,8.04,1665000.0,4.4526,4.4636,4.436,4.4415,1665000.0
2008-05-16 12:20:00,8.03,8.06,8.03,8.05,1667300.0,4.436,4.4526,4.436,4.447,1667300.0
2008-05-16 12:30:00,8.05,8.06,8.03,8.04,1338400.0,4.447,4.4526,4.436,4.4415,1338400.0
2008-05-16 12:40:00,8.04,8.06,8.03,8.05,1178500.0,4.4415,4.4526,4.436,4.447,1178500.0
2008-05-16 12:50:00,8.06,8.08,8.06,8.07,225900.0,4.4526,4.4636,4.4526,4.4581,225900.0
2008-05-16 13:00:00,8.07,8.08,8.07,8.07,101000.0,4.4581,4.4636,4.4581,4.4581,101000.0
2008-05-16 13:10:00,8.08,8.09,8.05,8.08,812800.0,4.4636,4.4691,4.447,4.4636,812800.0
2008-05-16 13:20:00,8.08,8.11,8.07,8.09,922000.0,4.4636,4.4802,4.4581,4.4691,922000.0
2008-05-16 13:30:00,8.09,8.09,8.06,8.08,428200.0,4.4691,4.4691,4.4526,4.4636,428200.0
2008-05-16 13:40:00,8.08,8.09,8.07,8.08,627500.0,4.4636,4.4691,4.4581,4.4636,627500.0
2008-05-16 13:50:00,8.07,8.08,8.05,8.05,517400.0,4.4581,4.4636,4.447,4.447,517400.0
2008-05-16 14:00:00,8.06,8.06,8.05,8.05,194200.0,4.4526,4.4526,4.447,4.447,194200.0
2008-05-16 14:10:00,8.05,8.06,8.05,8.06,132700.0,4.447,4.4526,4.447,4.4526,132700.0
2008-05-16 14:20:00,8.05,8.06,8.04,8.05,236300.0,4.447,4.4526,4.4415,4.447,236300.0
2008-05-16 14:30:00,8.04,8.06,8.04,8.05,399100.0,4.4415,4.4526,4.4415,4.447,399100.0
2008-05-16 14:40:00,8.06,8.08,8.05,8.08,661300.0,4.4526,4.4636,4.447,4.4636,661300.0
2008-05-16 14:50:00,8.08,8.1,8.04,8.04,2274900.0,4.4636,4.4747,4.4415,4.4415,2274900.0
2008-05-16 15:00:00,8.04,8.11,8.04,8.11,859600.0,4.4415,4.4802,4.4415,4.4802,859600.0
2008-05-16 15:10:00,8.11,8.13,8.06,8.08,3315200.0,4.4802,4.4912,4.4526,4.4636,3315200.0
2008-05-16 15:20:00,8.07,8.1,8.06,8.09,1126500.0,4.4581,4.4747,4.4526,4.4691,1126500.0
2008-05-16 15:30:00,8.08,8.12,8.08,8.12,1553900.0,4.4636,4.4857,4.4636,4.4857,1553900.0
2008-05-16 15:40:00,8.12,8.13,8.11,8.11,933400.0,4.4857,4.4912,4.4802,4.4802,933400.0
2008-05-16 15:50:00,8.12,8.12,8.09,8.09,1885000.0,4.4857,4.4857,4.4691,4.4691,1885000.0
2008-05-19 09:30:00,8.12,8.18,8.09,8.11,1212400.0,4.4857,4.5189,4.4691,4.4802,1212400.0
2008-05-19 09:40:00,8.11,8.15,8.08,8.12,842600.0,4.4802,4.5023,4.4636,4.4857,842600.0
2008-05-19 09:50:00,8.12,8.14,8.1,8.11,667300.0,4.4857,4.4968,4.4747,4.4802,667300.0
2008-05-19 10:00:00,8.1,8.11,8.08,8.1,480600.0,4.4747,4.4802,4.4636,4.4747,480600.0
2008-05-19 10:10:00,8.1,8.14,8.09,8.13,400100.0,4.4747,4.4968,4.4691,4.4912,400100.0
2008-05-19 10:20:00,8.14,8.14,8.11,8.12,373500.0,4.4968,4.4968,4.4802,4.4857,373500.0
2008-05-19 10:30:00,8.12,8.12,8.11,8.12,382500.0,4.4857,4.4857,4.4802,4.4857,382500.0
2008-05-19 10:40:00,8.11,8.12,8.08,8.09,603000.0,4.4802,4.4857,4.4636,4.4691,603000.0
2008-05-19 10:50:00,8.08,8.11,8.08,8.1,817000.0,4.4636,4.4802,4.4636,4.4747,817000.0
2008-05-19 11:00:00,8.1,8.1,8.09,8.09,141700.0,4.4747,4.4747,4.4691,4.4691,141700.0
2008-05-19 11:10:00,8.09,8.11,8.09,8.11,369000.0,4.4691,4.4802,4.4691,4.4802,369000.0
2008-05-19 11:20:00,8.1,8.13,8.1,8.11,1570800.0,4.4747,4.4912,4.4747,4.4802,1570800.0
2008-05-19 11:30:00,8.1,8.11,8.09,8.11,699700.0,4.4747,4.4802,4.4691,4.4802,699700.0
2008-05-19 11:40:00,8.1,8.11,8.08,8.08,861600.0,4.4747,4.4802,4.4636,4.4636,861600.0
2008-05-19 11:50:00,8.08,8.09,8.08,8.08,125100.0,4.4636,4.4691,4.4636,4.4636,125100.0
2008-05-19 12:00:00,8.09,8.1,8.08,8.09,252600.0,4.4691,4.4747,4.4636,4.4691,252600.0
2008-05-19 12:10:00,8.09,8.11,8.09,8.09,552900.0,4.4691,4.4802,4.4691,4.4691,552900.0
2008-05-19 12:20:00,8.11,8.11,8.09,8.1,409300.0,4.4802,4.4802,4.4691,4.4747,409300.0
2008-05-19 12:30:00,8.1,8.11,8.09,8.1,841600.0,4.4747,4.4802,4.4691,4.4747,841600.0
2008-05-19 12:40:00,8.1,8.1,8.08,8.09,576700.0,4.4747,4.4747,4.4636,4.4691,576700.0
2008-05-19 12:50:00,8.09,8.1,8.08,8.09,1629600.0,4.4691,4.4747,4.4636,4.4691,1629600.0
2008-05-19 13:00:00,8.1,8.1,8.09,8.1,616900.0,4.4747,4.4747,4.4691,4.4747,616900.0
2008-05-19 13:10:00,8.1,8.1,8.09,8.09,129200.0,4.4747,4.4747,4.4691,4.4691,129200.0
2008-05-19 13:20:00,8.1,8.11,8.09,8.1,506100.0,4.4747,4.4802,4.4691,4.4747,506100.0
2008-05-19 13:30:00,8.1,8.1,8.08,8.08,439100.0,4.4747,4.4747,4.4636,4.4636,439100.0
2008-05-19 13:40:00,8.08,8.09,8.08,8.08,206900.0,4.4636,4.4691,4.4636,4.4636,206900.0
2008-05-19 13:50:00,8.09,8.09,8.06,8.07,2190500.0,4.4691,4.4691,4.4526,4.4581,2190500.0
2008-05-19 14:00:00,8.06,8.07,8.05,8.07,490700.0,4.4526,4.4581,4.447,4.4581,490700.0
2008-05-19 14:10:00,8.07,8.07,8.03,8.04,1360800.0,4.4581,4.4581,4.436,4.4415,1360800.0
2008-05-19 14:20:00,8.04,8.05,8.02,8.03,1186500.0,4.4415,4.447,4.4305,4.436,1186500.0
2008-05-19 14:30:00,8.04,8.05,8.03,8.05,330700.0,4.4415,4.447,4.436,4.447,330700.0
2008-05-19 14:40:00,8.05,8.05,8.03,8.04,739900.0,4.447,4.447,4.436,4.4415,739900.0
2008-05-19 14:50:00,8.04,8.05,8.03,8.05,520100.0,4.4415,4.447,4.436,4.447,520100.0
2008-05-19 15:00:00,8.05,8.05,8.04,8.05,1132000.0,4.447,4.447,4.4415,4.447,1132000.0
2008-05-19 15:10:00,8.05,8.05,8.04,8.05,341600.0,4.447,4.447,4.4415,4.447,341600.0
2008-05-19 15:20:00,8.04,8.05,8.02,8.03,2622500.0,4.4415,4.447,4.4305,4.436,2622500.0
2008-05-19 15:30:00,8.03,8.03,8.01,8.02,963000.0,4.436,4.436,4.4249,4.4305,963000.0
2008-05-19 15:40:00,8.02,8.04,8.01,8.02,3289600.0,4.4305,4.4415,4.4249,4.4305,3289600.0
2008-05-19 15:50:00,8.03,8.03,8.0,8.0,2345800.0,4.436,4.436,4.4194,4.4194,2345800.0
2008-05-20 09:30:00,8.03,8.03,8.0,8.0,1939500.0,4.436,4.436,4.4194,4.4194,1939500.0
2008-05-20 09:40:00,8.0,8.01,7.98,7.98,3282400.0,4.4194,4.4249,4.4084,4.4084,3282400.0
2008-05-20 09:50:00,7.99,8.0,7.98,8.0,410500.0,4.4139,4.4194,4.4084,4.4194,410500.0
2008-05-20 10:00:00,8.0,8.0,7.95,7.96,1211500.0,4.4194,4.4194,4.3918,4.3973,1211500.0
2008-05-20 10:10:00,7.96,7.96,7.93,7.94,748500.0,4.3973,4.3973,4.3807,4.3863,748500.0
2008-05-20 10:20:00,7.93,7.94,7.92,7.92,421800.0,4.3807,4.3863,4.3752,4.3752,421800.0
2008-05-20 10:30:00,7.93,7.93,7.88,7.9,2132200.0,4.3807,4.3807,4.3531,4.3642,2132200.0
2008-05-20 10:40:00,7.9,7.93,7.89,7.92,560200.0,4.3642,4.3807,4.3586,4.3752,560200.0
2008-05-20 10:50:00,7.92,7.92,7.89,7.9,432800.0,4.3752,4.3752,4.3586,4.3642,432800.0
2008-05-20 11:00:00,7.89,7.9,7.88,7.89,547300.0,4.3586,4.3642,4.3531,4.3586,547300.0
2008-05-20 11:10:00,7.88,7.92,7.88,7.91,1073700.0,4.3531,4.3752,4.3531,4.3697,1073700.0
2008-05-20 11:20:00,7.92,7.92,7.88,7.89,1490000.0,4.3752,4.3752,4.3531,4.3586,1490000.0
2008-05-20 11:30:00,7.89,7.91,7.88,7.91,952000.0,4.3586,4.3697,4.3531,4.3697,952000.0
2008-05-20 11:40:00,7.9,7.93,7.88,7.92,1235100.0,4.3642,4.3807,4.3531,4.3752,1235100.0
2008-05-20 11:50:00,7.92,7.92,7.89,7.91,1164100.0,4.3752,4.3752,4.3586,4.3697,1164100.0
2008-05-20 12:00:00,7.9,7.91,7.89,7.89,635000.0,4.3642,4.3697,4.3586,4.3586,635000.0
2008-05-20 12:10:00,7.9,7.91,7.89,7.9,324000.0,4.3642,4.3697,4.3586,4.3642,324000.0
2008-05-20 12:20:00,7.91,7.91,7.9,7.9,424600.0,4.3697,4.3697,4.3642,4.3642,424600.0
2008-05-20 12:30:00,7.9,7.92,7.89,7.92,497700.0,4.3642,4.3752,4.3586,4.3752,497700.0
2008-05-20 12:40:00,7.91,7.92,7.9,7.91,289400.0,4.3697,4.3752,4.3642,4.3697,289400.0
2008-05-20 12:50:00,7.92,7.92,7.89,7.89,440400.0,4.3752,4.3752,4.3586,4.3586,440400.0
2008-05-20 13:00:00,7.89,7.9,7.89,7.89,296900.0,4.3586,4.3642,4.3586,4.3586,296900.0
2008-05-20 13:10:00,7.9,7.91,7.89,7.9,877800.0,4.3642,4.3697,4.3586,4.3642,877800.0
2008-05-20 13:20:00,7.91,7.91,7.9,7.9,358400.0,4.3697,4.3697,4.3642,4.3642,358400.0
2008-05-20 13:30:00,7.91,7.94,7.9,7.93,1154600.0,4.3697,4.3863,4.3642,4.3807,1154600.0
2008-05-20 13:40:00,7.93,7.94,7.91,7.92,1229400.0,4.3807,4.3863,4.3697,4.3752,1229400.0
2008-05-20 13:50:00,7.92,7.92,7.87,7.88,1922100.0,4.3752,4.3752,4.3476,4.3531,1922100.0
2008-05-20 14:00:00,7.88,7.89,7.87,7.88,1086600.0,4.3531,4.3586,4.3476,4.3531,1086600.0
2008-05-20 14:10:00,7.87,7.9,7.87,7.87,918400.0,4.3476,4.3642,4.3476,4.3476,918400.0
2008-05-20 14:20:00,7.87,7.89,7.87,7.88,237900.0,4.3476,4.3586,4.3476,4.3531,237900.0
2008-05-20 14:30:00,7.89,7.89,7.87,7.89,1522200.0,4.3586,4.3586,4.3476,4.3586,1522200.0
2008-05-20 14:40:00,7.89,7.89,7.88,7.88,400600.0,4.3586,4.3586,4.3531,4.3531,400600.0
2008-05-20 14:50:00,7.88,7.89,7.88,7.89,536400.0,4.3531,4.3586,4.3531,4.3586,536400.0
2008-05-20 15:00:00,7.88,7.9,7.87,7.9,852200.0,4.3531,4.3642,4.3476,4.3642,852200.0
2008-05-20 15:10:00,7.9,7.9,7.89,7.9,344800.0,4.3642,4.3642,4.3586,4.3642,344800.0
2008-05-20 15:20:00,7.9,7.94,7.89,7.93,923600.0,4.3642,4.3863,4.3586,4.3807,923600.0
2008-05-20 15:30:00,7.94,7.95,7.93,7.93,2918200.0,4.3863,4.3918,4.3807,4.3807,2918200.0
2008-05-20 15:40:00,7.93,7.98,7.91,7.96,2577700.0,4.3807,4.4084,4.3697,4.3973,2577700.0
2008-05-20 15:50:00,7.97,8.0,7.96,8.0,2378600.0,4.4028,4.4194,4.3973,4.4194,2378600.0
2008-05-21 09:30:00,8.03,8.03,7.95,7.97,770700.0,4.436,4.436,4.3918,4.4028,770700.0
2008-05-21 09:40:00,7.97,7.99,7.95,7.96,642000.0,4.4028,4.4139,4.3918,4.3973,642000.0
2008-05-21 09:50:00,7.95,7.97,7.93,7.93,657000.0,4.3918,4.4028,4.3807,4.3807,657000.0
2008-05-21 10:00:00,7.94,7.98,7.9,7.97,1421300.0,4.3863,4.4084,4.3642,4.4028,1421300.0
2008-05-21 10:10:00,7.96,7.98,7.96,7.97,673800.0,4.3973,4.4084,4.3973,4.4028,673800.0
2008-05-21 10:20:00,7.97,8.0,7.97,7.99,350700.0,4.4028,4.4194,4.4028,4.4139,350700.0
2008-05-21 10:30:00,7.99,7.99,7.95,7.98,942000.0,4.4139,4.4139,4.3918,4.4084,942000.0
2008-05-21 10:40:00,7.97,7.99,7.96,7.96,546300.0,4.4028,4.4139,4.3973,4.3973,546300.0
2008-05-21 10:50:00,7.96,7.98,7.93,7.94,1241200.0,4.3973,4.4084,4.3807,4.3863,1241200.0
2008-05-21 11:00:00,7.94,7.94,7.9,7.9,1078000.0,4.3863,4.3863,4.3642,4.3642,1078000.0
2008-05-21 11:10:00,7.9,7.91,7.87,7.9,942200.0,4.3642,4.3697,4.3476,4.3642,942200.0
2008-05-21 11:20:00,7.9,7.92,7.89,7.92,547700.0,4.3642,4.3752,4.3586,4.3752,547700.0
2008-05-21 11:30:00,7.91,7.92,7.89,7.92,497800.0,4.3697,4.3752,4.3586,4.3752,497800.0
2008-05-21 11:40:00,7.91,7.92,7.89,7.89,530000.0,4.3697,4.3752,4.3586,4.3586,530000.0
2008-05-21 11:50:00,7.91,7.91,7.88,7.9,941500.0,4.3697,4.3697,4.3531,4.3642,941500.0
2008-05-21 12:00:00,7.89,7.9,7.88,7.9,516900.0,4.3586,4.3642,4.3531,4.3642,516900.0
2008-05-21 12:10:00,7.9,7.91,7.86,7.86,720000.0,4.3642,4.3697,4.3421,4.3421,720000.0
2008-05-21 12:20:00,7.86,7.87,7.8,7.84,1989900.0,4.3421,4.3476,4.3089,4.331,1989900.0
2008-05-21 12:30:00,7.83,7.85,7.83,7.84,724200.0,4.3255,4.3366,4.3255,4.331,724200.0
2008-05-21 12:40:00,7.83,7.86,7.83,7.85,465100.0,4.3255,4.3421,4.3255,4.3366,465100.0
2008-05-21 12:50:00,7.85,7.86,7.82,7.82,717600.0,4.3366,4.3421,4.32,4.32,717600.0
2008-05-21 13:00:00,7.82,7.85,7.81,7.84,741400.0,4.32,4.3366,4.3145,4.331,741400.0
2008-05-21 13:10:00,7.84,7.84,7.81,7.81,993600.0,4.331,4.331,4.3145,4.3145,993600.0
2008-05-21 13:20:00,7.82,7.82,7.81,7.81,491100.0,4.32,4.32,4.3145,4.3145,491100.0
2008-05-21 13:30:00,7.82,7.82,7.8,7.82,607600.0,4.32,4.32,4.3089,4.32,607600.0
2008-05-21 13:40:00,7.82,7.82,7.81,7.81,342600.0,4.32,4.32,4.3145,4.3145,342600.0
2008-05-21 13:50:00,7.81,7.82,7.77,7.78,1468600.0,4.3145,4.32,4.2924,4.2979,1468600.0
2008-05-21 14:00:00,7.78,7.79,7.77,7.78,1296300.0,4.2979,4.3034,4.2924,4.2979,1296300.0
2008-05-21 14:10:00,7.78,7.79,7.76,7.77,768100.0,4.2979,4.3034,4.2868,4.2924,768100.0
2008-05-21 14:20:00,7.77,7.81,7.76,7.81,1757300.0,4.2924,4.3145,4.2868,4.3145,1757300.0
2008-05-21 14:30:00,7.8,7.81,7.77,7.8,1918500.0,4.3089,4.3145,4.2924,4.3089,1918500.0
2008-05-21 14:40:00,7.79,7.8,7.78,7.78,924400.0,4.3034,4.3089,4.2979,4.2979,924400.0
2008-05-21 14:50:00,7.78,7.81,7.78,7.81,953800.0,4.2979,4.3145,4.2979,4.3145,953800.0
2008-05-21 15:00:00,7.8,7.82,7.79,7.81,813300.0,4.3089,4.32,4.3034,4.3145,813300.0
2008-05-21 15:10:00,7.8,7.82,7.8,7.81,584400.0,4.3089,4.32,4.3089,4.3145,584400.0
2008-05-21 15:20:00,7.81,7.84,7.8,7.84,1483900.0,4.3145,4.331,4.3089,4.331,1483900.0
2008-05-21 15:30:00,7.84,7.87,7.8,7.82,2336800.0,4.331,4.3476,4.3089,4.32,2336800.0
2008-05-21 15:40:00,7.83,7.83,7.79,7.8,1845500.0,4.3255,4.3255,4.3034,4.3089,1845500.0
2008-05-21 15:50:00,7.8,7.82,7.77,7.81,3433300.0,4.3089,4.32,4.2924,4.3145,3433300.0
2008-05-22 09:30:00,7.48,7.49,7.26,7.27,7262700.0,4.1322,4.1377,4.0106,4.0161,7262700.0
2008-05-22 09:40:00,7.27,7.29,7.13,7.22,10806300.0,4.0161,4.0272,3.9388,3.9885,10806300.0
2008-05-22 09:50:00,7.22,7.4,7.22,7.29,3628400.0,3.9885,4.088,3.9885,4.0272,3628400.0
2008-05-22 10:00:00,7.29,7.35,7.22,7.22,4229500.0,4.0272,4.0603,3.9885,3.9885,4229500.0
2008-05-22 10:10:00,7.23,7.24,7.2,7.22,3351400.0,3.994,3.9996,3.9775,3.9885,3351400.0
2008-05-22 10:20:00,7.21,7.29,7.21,7.29,2221700.0,3.983,4.0272,3.983,4.0272,2221700.0
2008-05-22 10:30:00,7.28,7.34,7.25,7.25,1878000.0,4.0217,4.0548,4.0051,4.0051,1878000.0
2008-05-22 10:40:00,7.25,7.27,7.21,7.25,1781800.0,4.0051,4.0161,3.983,4.0051,1781800.0
2008-05-22 10:50:00,7.25,7.29,7.24,7.27,1621700.0,4.0051,4.0272,3.9996,4.0161,1621700.0
2008-05-22 11:00:00,7.26,7.27,7.21,7.22,1840800.0,4.0106,4.0161,3.983,3.9885,1840800.0
2008-05-22 11:10:00,7.22,7.25,7.21,7.25,1885700.0,3.9885,4.0051,3.983,4.0051,1885700.0
2008-05-22 11:20:00,7.25,7.27,7.21,7.22,1927900.0,4.0051,4.0161,3.983,3.9885,1927900.0
2008-05-22 11:30:00,7.22,7.22,7.14,7.14,3188600.0,3.9885,3.9885,3.9443,3.9443,3188600.0
2008-05-22 11:40:00,7.14,7.17,7.08,7.08,3142400.0,3.9443,3.9609,3.9112,3.9112,3142400.0
2008-05-22 11:50:00,7.09,7.13,7.07,7.11,2370400.0,3.9167,3.9388,3.9057,3.9278,2370400.0
2008-05-22 12:00:00,7.11,7.11,7.07,7.08,1390700.0,3.9278,3.9278,3.9057,3.9112,1390700.0
2008-05-22 12:10:00,7.08,7.1,7.04,7.1,3222700.0,3.9112,3.9222,3.8891,3.9222,3222700.0
2008-05-22 12:20:00,7.1,7.14,7.08,7.13,9574400.0,3.9222,3.9443,3.9112,3.9388,9574400.0
2008-05-22 12:30:00,7.13,7.17,7.12,7.14,1711200.0,3.9388,3.9609,3.9333,3.9443,1711200.0
2008-05-22 12:40:00,7.13,7.19,7.13,7.16,1376000.0,3.9388,3.9719,3.9388,3.9554,1376000.0
2008-05-22 12:50:00,7.17,7.17,7.12,7.12,705000.0,3.9609,3.9609,3.9333,3.9333,705000.0
2008-05-22 13:00:00,7.13,7.15,7.1,7.12,1180700.0,3.9388,3.9499,3.9222,3.9333,1180700.0
2008-05-22 13:10:00,7.12,7.18,7.11,7.18,2164800.0,3.9333,3.9664,3.9278,3.9664,2164800.0
2008-05-22 13:20:00,7.17,7.23,7.17,7.22,1930200.0,3.9609,3.994,3.9609,3.9885,1930200.0
2008-05-22 13:30:00,7.21,7.23,7.17,7.21,2505100.0,3.983,3.994,3.9609,3.983,2505100.0
2008-05-22 13:40:00,7.21,7.26,7.21,7.26,2217200.0,3.983,4.0106,3.983,4.0106,2217200.0
2008-05-22 13:50:00,7.25,7.27,7.23,7.23,1777400.0,4.0051,4.0161,3.994,3.994,1777400.0
2008-05-22 14:00:00,7.23,7.24,7.17,7.2,1479000.0,3.994,3.9996,3.9609,3.9775,1479000.0
2008-05-22 14:10:00,7.19,7.2,7.18,7.19,661000.0,3.9719,3.9775,3.9664,3.9719,661000.0
2008-05-22 14:20:00,7.19,7.2,7.18,7.2,799400.0,3.9719,3.9775,3.9664,3.9775,799400.0
2008-05-22 14:30:00,7.2,7.22,7.18,7.2,1192700.0,3.9775,3.9885,3.9664,3.9775,1192700.0
2008-05-22 14:40:00,7.2,7.21,7.13,7.15,1726300.0,3.9775,3.983,3.9388,3.9499,1726300.0
2008-05-22 14:50:00,7.15,7.16,7.1,7.11,1069700.0,3.9499,3.9554,3.9222,3.9278,1069700.0
2008-05-22 15:00:00,7.11,7.14,7.09,7.13,1905100.0,3.9278,3.9443,3.9167,3.9388,1905100.0
2008-05-22 15:10:00,7.12,7.17,7.11,7.16,1082800.0,3.9333,3.9609,3.9278,3.9554,1082800.0
2008-05-22 15:20:00,7.17,7.19,7.13,7.13,1706500.0,3.9609,3.9719,3.9388,3.9388,1706500.0
2008-05-22 15:30:00,7.13,7.15,7.1,7.11,2091400.0,3.9388,3.9499,3.9222,3.9278,2091400.0
2008-05-22 15:40:00,7.11,7.14,7.08,7.08,2147800.0,3.9278,3.9443,3.9112,3.9112,2147800.0
2008-05-22 15:50:00,7.09,7.17,7.08,7.15,3415800.0,3.9167,3.9609,3.9112,3.9499,3415800.0
2008-05-23 09:30:00,6.99,7.0,6.89,6.93,5434600.0,3.8615,3.867,3.8062,3.8283,5434600.0
2008-05-23 09:40:00,6.92,6.95,6.86,6.9,3143500.0,3.8228,3.8394,3.7896,3.8117,3143500.0
2008-05-23 09:50:00,6.9,6.91,6.73,6.79,6694900.0,3.8117,3.8173,3.7178,3.751,6694900.0
2008-05-23 10:00:00,6.79,6.85,6.77,6.84,3027400.0,3.751,3.7841,3.7399,3.7786,3027400.0
2008-05-23 10:10:00,6.85,6.89,6.83,6.85,1915700.0,3.7841,3.8062,3.7731,3.7841,1915700.0
2008-05-23 10:20:00,6.86,6.92,6.85,6.85,1753000.0,3.7896,3.8228,3.7841,3.7841,1753000.0
2008-05-23 10:30:00,6.85,6.88,6.83,6.84,2188000.0,3.7841,3.8007,3.7731,3.7786,2188000.0
2008-05-23 10:40:00,6.84,6.85,6.81,6.81,577300.0,3.7786,3.7841,3.762,3.762,577300.0
2008-05-23 10:50:00,6.81,6.82,6.78,6.79,1460500.0,3.762,3.7676,3.7455,3.751,1460500.0
2008-05-23 11:00:00,6.79,6.79,6.76,6.77,965000.0,3.751,3.751,3.7344,3.7399,965000.0
2008-05-23 11:10:00,6.78,6.78,6.75,6.75,852600.0,3.7455,3.7455,3.7289,3.7289,852600.0
2008-05-23 11:20:00,6.75,6.77,6.73,6.77,1522200.0,3.7289,3.7399,3.7178,3.7399,1522200.0
2008-05-23 11:30:00,6.77,6.81,6.75,6.81,1384900.0,3.7399,3.762,3.7289,3.762,1384900.0
2008-05-23 11:40:00,6.81,6.87,6.79,6.82,1666400.0,3.762,3.7952,3.751,3.7676,1666400.0
2008-05-23 11:50:00,6.82,6.83,6.79,6.8,624900.0,3.7676,3.7731,3.751,3.7565,624900.0
2008-05-23 12:00:00,6.81,6.82,6.8,6.81,519100.0,3.762,3.7676,3.7565,3.762,519100.0
2008-05-23 12:10:00,6.82,6.84,6.79,6.81,1166300.0,3.7676,3.7786,3.751,3.762,1166300.0
2008-05-23 12:20:00,6.81,6.82,6.79,6.8,471300.0,3.762,3.7676,3.751,3.7565,471300.0
2008-05-23 12:30:00,6.8,6.8,6.76,6.76,715800.0,3.7565,3.7565,3.7344,3.7344,715800.0
2008-05-23 12:40:00,6.76,6.77,6.75,6.76,828900.0,3.7344,3.7399,3.7289,3.7344,828900.0
2008-05-23 12:50:00,6.76,6.76,6.74,6.75,667100.0,3.7344,3.7344,3.7234,3.7289,667100.0
2008-05-23 13:00:00,6.75,6.76,6.74,6.75,544800.0,3.7289,3.7344,3.7234,3.7289,544800.0
2008-05-23 13:10:00,6.76,6.77,6.75,6.77,560200.0,3.7344,3.7399,3.7289,3.7399,560200.0
2008-05-23 13:20:00,6.77,6.82,6.76,6.81,1033200.0,3.7399,3.7676,3.7344,3.762,1033200.0
2008-05-23 13:30:00,6.81,6.91,6.81,6.88,2350100.0,3.762,3.8173,3.762,3.8007,2350100.0
2008-05-23 13:40:00,6.88,6.97,6.88,6.95,2966800.0,3.8007,3.8504,3.8007,3.8394,2966800.0
2008-05-23 13:50:00,6.95,6.96,6.88,6.89,1499500.0,3.8394,3.8449,3.8007,3.8062,1499500.0
2008-05-23 14:00:00,6.9,6.9,6.85,6.87,1134800.0,3.8117,3.8117,3.7841,3.7952,1134800.0
2008-05-23 14:10:00,6.86,6.89,6.83,6.86,1656100.0,3.7896,3.8062,3.7731,3.7896,1656100.0
2008-05-23 14:20:00,6.85,6.89,6.85,6.89,901900.0,3.7841,3.8062,3.7841,3.8062,901900.0
2008-05-23 14:30:00,6.89,6.9,6.87,6.9,781900.0,3.8062,3.8117,3.7952,3.8117,781900.0
2008-05-23 14:40:00,6.89,6.92,6.89,6.91,1067300.0,3.8062,3.8228,3.8062,3.8173,1067300.0
2008-05-23 14:50:00,6.91,6.92,6.89,6.9,473700.0,3.8173,3.8228,3.8062,3.8117,473700.0
2008-05-23 15:00:00,6.91,6.91,6.87,6.88,895600.0,3.8173,3.8173,3.7952,3.8007,895600.0
2008-05-23 15:10:00,6.88,6.89,6.86,6.88,1170000.0,3.8007,3.8062,3.7896,3.8007,1170000.0
2008-05-23 15:20:00,6.88,6.88,6.86,6.87,1159600.0,3.8007,3.8007,3.7896,3.7952,1159600.0
2008-05-23 15:30:00,6.87,6.89,6.86,6.87,1350400.0,3.7952,3.8062,3.7896,3.7952,1350400.0
2008-05-23 15:40:00,6.87,6.88,6.84,6.86,2077700.0,3.7952,3.8007,3.7786,3.7896,2077700.0
2008-05-23 15:50:00,6.86,6.9,6.85,6.88,2591100.0,3.7896,3.8117,3.7841,3.8007,2591100.0
2008-05-27 09:30:00,6.79,6.85,6.75,6.82,2253200.0,3.751,3.7841,3.7289,3.7676,2253200.0
2008-05-27 09:40:00,6.82,6.84,6.79,6.8,1130800.0,3.7676,3.7786,3.751,3.7565,1130800.0
2008-05-27 09:50:00,6.8,6.87,6.78,6.86,2516100.0,3.7565,3.7952,3.7455,3.7896,2516100.0
2008-05-27 10:00:00,6.85,6.92,6.84,6.9,2679400.0,3.7841,3.8228,3.7786,3.8117,2679400.0
2008-05-27 10:10:00,6.9,7.0,6.9,6.91,2231000.0,3.8117,3.867,3.8117,3.8173,2231000.0
2008-05-27 10:20:00,6.92,6.94,6.89,6.91,1579400.0,3.8228,3.8338,3.8062,3.8173,1579400.0
2008-05-27 10:30:00,6.91,6.94,6.9,6.93,1826500.0,3.8173,3.8338,3.8117,3.8283,1826500.0
2008-05-27 10:40:00,6.93,6.94,6.91,6.91,1438000.0,3.8283,3.8338,3.8173,3.8173,1438000.0
2008-05-27 10:50:00,6.91,6.92,6.85,6.86,1827300.0,3.8173,3.8228,3.7841,3.7896,1827300.0
2008-05-27 11:00:00,6.86,6.89,6.84,6.85,2107800.0,3.7896,3.8062,3.7786,3.7841,2107800.0
2008-05-27 11:10:00,6.85,6.86,6.76,6.77,2310900.0,3.7841,3.7896,3.7344,3.7399,2310900.0
2008-05-27 11:20:00,6.77,6.78,6.74,6.75,1040100.0,3.7399,3.7455,3.7234,3.7289,1040100.0
2008-05-27 11:30:00,6.74,6.76,6.71,6.73,962300.0,3.7234,3.7344,3.7068,3.7178,962300.0
2008-05-27 11:40:00,6.72,6.73,6.69,6.7,1572500.0,3.7123,3.7178,3.6957,3.7013,1572500.0
2008-05-27 11:50:00,6.7,6.72,6.6,6.61,2197600.0,3.7013,3.7123,3.646,3.6515,2197600.0
2008-05-27 12:00:00,6.6,6.64,6.59,6.61,2179500.0,3.646,3.6681,3.6405,3.6515,2179500.0
2008-05-27 12:10:00,6.61,6.66,6.6,6.65,1079700.0,3.6515,3.6792,3.646,3.6736,1079700.0
2008-05-27 12:20:00,6.66,6.68,6.65,6.66,1879900.0,3.6792,3.6902,3.6736,3.6792,1879900.0
2008-05-27 12:30:00,6.66,6.66,6.6,6.63,1469000.0,3.6792,3.6792,3.646,3.6626,1469000.0
2008-05-27 12:40:00,6.62,6.63,6.6,6.61,1273500.0,3.6571,3.6626,3.646,3.6515,1273500.0
2008-05-27 12:50:00,6.61,6.63,6.6,6.62,903100.0,3.6515,3.6626,3.646,3.6571,903100.0
2008-05-27 13:00:00,6.62,6.62,6.59,6.59,1165300.0,3.6571,3.6571,3.6405,3.6405,1165300.0
2008-05-27 13:10:00,6.59,6.67,6.59,6.66,1889800.0,3.6405,3.6847,3.6405,3.6792,1889800.0
2008-05-27 13:20:00,6.67,6.92,6.65,6.67,1860500.0,3.6847,3.8228,3.6736,3.6847,1860500.0
2008-05-27 13:30:00,6.67,6.7,6.67,6.69,1334500.0,3.6847,3.7013,3.6847,3.6957,1334500.0
2008-05-27 13:40:00,6.68,6.71,6.68,6.69,1322300.0,3.6902,3.7068,3.6902,3.6957,1322300.0
2008-05-27 13:50:00,6.69,6.7,6.69,6.69,280500.0,3.6957,3.7013,3.6957,3.6957,280500.0
2008-05-27 14:00:00,6.7,6.7,6.62,6.62,781600.0,3.7013,3.7013,3.6571,3.6571,781600.0
2008-05-27 14:10:00,6.63,6.66,6.62,6.64,1098000.0,3.6626,3.6792,3.6571,3.6681,1098000.0
2008-05-27 14:20:00,6.64,6.66,6.64,6.65,715400.0,3.6681,3.6792,3.6681,3.6736,715400.0
2008-05-27 14:30:00,6.66,6.68,6.65,6.68,543700.0,3.6792,3.6902,3.6736,3.6902,543700.0
2008-05-27 14:40:00,6.68,6.71,6.67,6.67,921100.0,3.6902,3.7068,3.6847,3.6847,921100.0
2008-05-27 14:50:00,6.67,6.69,6.67,6.68,700900.0,3.6847,3.6957,3.6847,3.6902,700900.0
2008-05-27 15:00:00,6.69,6.71,6.68,6.71,657800.0,3.6957,3.7068,3.6902,3.7068,657800.0
2008-05-27 15:10:00,6.71,6.72,6.68,6.69,1126900.0,3.7068,3.7123,3.6902,3.6957,1126900.0
2008-05-27 15:20:00,6.7,6.7,6.69,6.7,627800.0,3.7013,3.7013,3.6957,3.7013,627800.0
2008-05-27 15:30:00,6.7,6.75,6.69,6.74,1919100.0,3.7013,3.7289,3.6957,3.7234,1919100.0
2008-05-27 15:40:00,6.73,6.75,6.72,6.72,1565000.0,3.7178,3.7289,3.7123,3.7123,1565000.0
2008-05-27 15:50:00,6.73,6.81,6.72,6.79,3801700.0,3.7178,3.762,3.7123,3.751,3801700.0
2008-05-28 09:30:00,6.93,7.02,6.88,7.0,3030800.0,3.8283,3.878,3.8007,3.867,3030800.0
2008-05-28 09:40:00,7.0,7.0,6.9,6.9,2471600.0,3.867,3.867,3.8117,3.8117,2471600.0
2008-05-28 09:50:00,6.91,6.95,6.86,6.94,1746600.0,3.8173,3.8394,3.7896,3.8338,1746600.0
2008-05-28 10:00:00,6.95,6.95,6.85,6.86,1440400.0,3.8394,3.8394,3.7841,3.7896,1440400.0
2008-05-28 10:10:00,6.86,6.88,6.83,6.85,1595900.0,3.7896,3.8007,3.7731,3.7841,1595900.0
2008-05-28 10:20:00,6.84,6.85,6.81,6.85,690700.0,3.7786,3.7841,3.762,3.7841,690700.0
2008-05-28 10:30:00,6.85,6.85,6.81,6.84,712700.0,3.7841,3.7841,3.762,3.7786,712700.0
2008-05-28 10:40:00,6.84,6.84,6.79,6.82,1119800.0,3.7786,3.7786,3.751,3.7676,1119800.0
2008-05-28 10:50:00,6.81,6.83,6.77,6.83,1129800.0,3.762,3.7731,3.7399,3.7731,1129800.0
2008-05-28 11:00:00,6.84,6.86,6.81,6.84,871800.0,3.7786,3.7896,3.762,3.7786,871800.0
2008-05-28 11:10:00,6.83,6.84,6.78,6.79,752900.0,3.7731,3.7786,3.7455,3.751,752900.0
2008-05-28 11:20:00,6.78,6.79,6.76,6.76,506300.0,3.7455,3.751,3.7344,3.7344,506300.0
2008-05-28 11:30:00,6.76,6.79,6.76,6.78,831400.0,3.7344,3.751,3.7344,3.7455,831400.0
2008-05-28 11:40:00,6.79,6.79,6.77,6.78,738700.0,3.751,3.751,3.7399,3.7455,738700.0
2008-05-28 11:50:00,6.77,6.78,6.73,6.75,1460700.0,3.7399,3.7455,3.7178,3.7289,1460700.0
2008-05-28 12:00:00,6.76,6.76,6.71,6.73,516500.0,3.7344,3.7344,3.7068,3.7178,516500.0
2008-05-28 12:10:00,6.72,6.77,6.71,6.76,1297600.0,3.7123,3.7399,3.7068,3.7344,1297600.0
2008-05-28 12:20:00,6.76,6.82,6.75,6.78,1069700.0,3.7344,3.7676,3.7289,3.7455,1069700.0
2008-05-28 12:30:00,6.79,6.79,6.75,6.75,309500.0,3.751,3.751,3.7289,3.7289,309500.0
2008-05-28 12:40:00,6.75,6.76,6.75,6.76,126400.0,3.7289,3.7344,3.7289,3.7344,126400.0
2008-05-28 12:50:00,6.76,6.76,6.75,6.75,468400.0,3.7344,3.7344,3.7289,3.7289,468400.0
2008-05-28 13:00:00,6.76,6.76,6.75,6.76,341800.0,3.7344,3.7344,3.7289,3.7344,341800.0
2008-05-28 13:10:00,6.75,6.79,6.75,6.78,1589600.0,3.7289,3.751,3.7289,3.7455,1589600.0
2008-05-28 13:20:00,6.78,6.78,6.77,6.77,396800.0,3.7455,3.7455,3.7399,3.7399,396800.0
2008-05-28 13:30:00,6.78,6.79,6.75,6.78,949200.0,3.7455,3.751,3.7289,3.7455,949200.0
2008-05-28 13:40:00,6.77,6.78,6.76,6.78,898400.0,3.7399,3.7455,3.7344,3.7455,898400.0
2008-05-28 13:50:00,6.78,6.78,6.76,6.78,507900.0,3.7455,3.7455,3.7344,3.7455,507900.0
2008-05-28 14:00:00,6.77,6.78,6.77,6.77,790700.0,3.7399,3.7455,3.7399,3.7399,790700.0
2008-05-28 14:10:00,6.78,6.78,6.73,6.73,1002000.0,3.7455,3.7455,3.7178,3.7178,1002000.0
2008-05-28 14:20:00,6.73,6.74,6.69,6.71,1297200.0,3.7178,3.7234,3.6957,3.7068,1297200.0
2008-05-28 14:30:00,6.72,6.76,6.7,6.76,1776300.0,3.7123,3.7344,3.7013,3.7344,1776300.0
2008-05-28 14:40:00,6.76,6.77,6.74,6.75,685400.0,3.7344,3.7399,3.7234,3.7289,685400.0
2008-05-28 14:50:00,6.75,6.75,6.73,6.75,518000.0,3.7289,3.7289,3.7178,3.7289,518000.0
2008-05-28 15:00:00,6.75,6.77,6.74,6.75,707700.0,3.7289,3.7399,3.7234,3.7289,707700.0
2008-05-28 15:10:00,6.75,6.75,6.74,6.74,379100.0,3.7289,3.7289,3.7234,3.7234,379100.0
2008-05-28 15:20:00,6.75,6.77,6.73,6.76,978100.0,3.7289,3.7399,3.7178,3.7344,978100.0
2008-05-28 15:30:00,6.76,6.78,6.73,6.73,1292400.0,3.7344,3.7455,3.7178,3.7178,1292400.0
2008-05-28 15:40:00,6.73,6.78,6.72,6.76,2220300.0,3.7178,3.7455,3.7123,3.7344,2220300.0
2008-05-28 15:50:00,6.76,6.78,6.75,6.76,1308400.0,3.7344,3.7455,3.7289,3.7344,1308400.0
2008-05-29 09:30:00,6.79,6.79,6.73,6.74,590900.0,3.751,3.751,3.7178,3.7234,590900.0
2008-05-29 09:40:00,6.74,6.78,6.74,6.75,772700.0,3.7234,3.7455,3.7234,3.7289,772700.0
2008-05-29 09:50:00,6.76,6.76,6.73,6.74,319100.0,3.7344,3.7344,3.7178,3.7234,319100.0
2008-05-29 10:00:00,6.73,6.75,6.71,6.72,897600.0,3.7178,3.7289,3.7068,3.7123,897600.0
2008-05-29 10:10:00,6.71,6.75,6.7,6.75,357500.0,3.7068,3.7289,3.7013,3.7289,357500.0
2008-05-29 10:20:00,6.74,6.82,6.74,6.8,1322300.0,3.7234,3.7676,3.7234,3.7565,1322300.0
2008-05-29 10:30:00,6.8,6.8,6.73,6.79,1309900.0,3.7565,3.7565,3.7178,3.751,1309900.0
2008-05-29 10:40:00,6.78,6.79,6.74,6.75,883100.0,3.7455,3.751,3.7234,3.7289,883100.0
2008-05-29 10:50:00,6.75,6.75,6.72,6.74,622800.0,3.7289,3.7289,3.7123,3.7234,622800.0
2008-05-29 11:00:00,6.73,6.74,6.71,6.72,537400.0,3.7178,3.7234,3.7068,3.7123,537400.0
2008-05-29 11:10:00,6.72,6.8,6.72,6.74,763000.0,3.7123,3.7565,3.7123,3.7234,763000.0
2008-05-29 11:20:00,6.74,6.75,6.72,6.73,337800.0,3.7234,3.7289,3.7123,3.7178,337800.0
2008-05-29 11:30:00,6.72,6.76,6.72,6.74,494300.0,3.7123,3.7344,3.7123,3.7234,494300.0
2008-05-29 11:40:00,6.73,6.75,6.73,6.73,488300.0,3.7178,3.7289,3.7178,3.7178,488300.0
2008-05-29 11:50:00,6.73,6.74,6.73,6.74,233000.0,3.7178,3.7234,3.7178,3.7234,233000.0
2008-05-29 12:00:00,6.74,6.75,6.72,6.74,554300.0,3.7234,3.7289,3.7123,3.7234,554300.0
2008-05-29 12:10:00,6.75,6.75,6.73,6.74,214200.0,3.7289,3.7289,3.7178,3.7234,214200.0
2008-05-29 12:20:00,6.74,6.75,6.73,6.75,219100.0,3.7234,3.7289,3.7178,3.7289,219100.0
2008-05-29 12:30:00,6.74,6.76,6.74,6.75,400900.0,3.7234,3.7344,3.7234,3.7289,400900.0
2008-05-29 12:40:00,6.75,6.78,6.74,6.77,519900.0,3.7289,3.7455,3.7234,3.7399,519900.0
2008-05-29 12:50:00,6.77,6.78,6.76,6.77,394900.0,3.7399,3.7455,3.7344,3.7399,394900.0
2008-05-29 13:00:00,6.78,6.78,6.77,6.78,242300.0,3.7455,3.7455,3.7399,3.7455,242300.0
2008-05-29 13:10:00,6.77,6.79,6.77,6.78,860400.0,3.7399,3.751,3.7399,3.7455,860400.0
2008-05-29 13:20:00,6.78,6.78,6.75,6.76,645800.0,3.7455,3.7455,3.7289,3.7344,645800.0
2008-05-29 13:30:00,6.76,6.79,6.75,6.77,701900.0,3.7344,3.751,3.7289,3.7399,701900.0
2008-05-29 13:40:00,6.78,6.78,6.76,6.77,459800.0,3.7455,3.7455,3.7344,3.7399,459800.0
2008-05-29 13:50:00,6.77,6.77,6.76,6.76,170700.0,3.7399,3.7399,3.7344,3.7344,170700.0
2008-05-29 14:00:00,6.76,6.77,6.74,6.77,592500.0,3.7344,3.7399,3.7234,3.7399,592500.0
2008-05-29 14:10:00,6.77,6.78,6.76,6.77,425000.0,3.7399,3.7455,3.7344,3.7399,425000.0
2008-05-29 14:20:00,6.78,6.79,6.77,6.78,593100.0,3.7455,3.751,3.7399,3.7455,593100.0
2008-05-29 14:30:00,6.79,6.79,6.74,6.74,694700.0,3.751,3.751,3.7234,3.7234,694700.0
2008-05-29 14:40:00,6.74,6.76,6.74,6.75,291900.0,3.7234,3.7344,3.7234,3.7289,291900.0
2008-05-29 14:50:00,6.76,6.77,6.72,6.74,1153900.0,3.7344,3.7399,3.7123,3.7234,1153900.0
2008-05-29 15:00:00,6.74,6.74,6.72,6.73,874300.0,3.7234,3.7234,3.7123,3.7178,874300.0
2008-05-29 15:10:00,6.73,6.75,6.72,6.73,1026100.0,3.7178,3.7289,3.7123,3.7178,1026100.0
2008-05-29 15:20:00,6.73,6.74,6.72,6.72,1057100.0,3.7178,3.7234,3.7123,3.7123,1057100.0
2008-05-29 15:30:00,6.73,6.75,6.71,6.74,1519200.0,3.7178,3.7289,3.7068,3.7234,1519200.0
2008-05-29 15:40:00,6.74,6.75,6.72,6.73,1508600.0,3.7234,3.7289,3.7123,3.7178,1508600.0
2008-05-29 15:50:00,6.73,6.74,6.7,6.7,2837900.0,3.7178,3.7234,3.7013,3.7013,2837900.0
2008-05-30 09:30:00,6.88,6.92,6.78,6.8,2139200.0,3.8007,3.8228,3.7455,3.7565,2139200.0
2008-05-30 09:40:00,6.8,6.8,6.75,6.78,1183600.0,3.7565,3.7565,3.7289,3.7455,1183600.0
2008-05-30 09:50:00,6.78,6.78,6.7,6.77,2766000.0,3.7455,3.7455,3.7013,3.7399,2766000.0
2008-05-30 10:00:00,6.77,6.77,6.73,6.73,650700.0,3.7399,3.7399,3.7178,3.7178,650700.0
2008-05-30 10:10:00,6.73,6.76,6.7,6.74,1322800.0,3.7178,3.7344,3.7013,3.7234,1322800.0
2008-05-30 10:20:00,6.74,6.78,6.74,6.77,656600.0,3.7234,3.7455,3.7234,3.7399,656600.0
2008-05-30 10:30:00,6.76,6.79,6.76,6.78,829700.0,3.7344,3.751,3.7344,3.7455,829700.0
2008-05-30 10:40:00,6.77,6.79,6.76,6.77,620900.0,3.7399,3.751,3.7344,3.7399,620900.0
2008-05-30 10:50:00,6.76,6.77,6.75,6.76,437500.0,3.7344,3.7399,3.7289,3.7344,437500.0
2008-05-30 11:00:00,6.76,6.77,6.75,6.76,482300.0,3.7344,3.7399,3.7289,3.7344,482300.0
2008-05-30 11:10:00,6.76,6.76,6.75,6.76,476400.0,3.7344,3.7344,3.7289,3.7344,476400.0
2008-05-30 11:20:00,6.76,6.76,6.75,6.75,368300.0,3.7344,3.7344,3.7289,3.7289,368300.0
2008-05-30 11:30:00,6.76,6.76,6.75,6.76,267300.0,3.7344,3.7344,3.7289,3.7344,267300.0
2008-05-30 11:40:00,6.75,6.76,6.75,6.76,306900.0,3.7289,3.7344,3.7289,3.7344,306900.0
2008-05-30 11:50:00,6.76,6.76,6.74,6.75,357800.0,3.7344,3.7344,3.7234,3.7289,357800.0
2008-05-30 12:00:00,6.76,6.76,6.74,6.76,436900.0,3.7344,3.7344,3.7234,3.7344,436900.0
2008-05-30 12:10:00,6.76,6.76,6.75,6.76,184900.0,3.7344,3.7344,3.7289,3.7344,184900.0
2008-05-30 12:20:00,6.75,6.76,6.75,6.76,154900.0,3.7289,3.7344,3.7289,3.7344,154900.0
2008-05-30 12:30:00,6.76,6.78,6.75,6.78,443100.0,3.7344,3.7455,3.7289,3.7455,443100.0
2008-05-30 12:40:00,6.78,6.78,6.76,6.77,359600.0,3.7455,3.7455,3.7344,3.7399,359600.0
2008-05-30 12:50:00,6.77,6.77,6.75,6.76,225000.0,3.7399,3.7399,3.7289,3.7344,225000.0
2008-05-30 13:00:00,6.76,6.77,6.75,6.76,499500.0,3.7344,3.7399,3.7289,3.7344,499500.0
2008-05-30 13:10:00,6.76,6.77,6.75,6.76,350100.0,3.7344,3.7399,3.7289,3.7344,350100.0
2008-05-30 13:20:00,6.75,6.76,6.74,6.76,672700.0,3.7289,3.7344,3.7234,3.7344,672700.0
2008-05-30 13:30:00,6.76,6.76,6.75,6.76,490900.0,3.7344,3.7344,3.7289,3.7344,490900.0
2008-05-30 13:40:00,6.76,6.82,6.75,6.82,1682500.0,3.7344,3.7676,3.7289,3.7676,1682500.0
2008-05-30 13:50:00,6.82,6.82,6.79,6.8,552000.0,3.7676,3.7676,3.751,3.7565,552000.0
2008-05-30 14:00:00,6.8,6.8,6.79,6.8,293500.0,3.7565,3.7565,3.751,3.7565,293500.0
2008-05-30 14:10:00,6.8,6.8,6.79,6.8,783400.0,3.7565,3.7565,3.751,3.7565,783400.0
2008-05-30 14:20:00,6.8,6.81,6.79,6.81,636500.0,3.7565,3.762,3.751,3.762,636500.0
2008-05-30 14:30:00,6.81,6.83,6.77,6.78,2100400.0,3.762,3.7731,3.7399,3.7455,2100400.0
2008-05-30 14:40:00,6.77,6.8,6.77,6.79,432600.0,3.7399,3.7565,3.7399,3.751,432600.0
2008-05-30 14:50:00,6.8,6.8,6.79,6.8,245500.0,3.7565,3.7565,3.751,3.7565,245500.0
2008-05-30 15:00:00,6.79,6.8,6.76,6.77,723900.0,3.751,3.7565,3.7344,3.7399,723900.0
2008-05-30 15:10:00,6.77,6.8,6.76,6.77,1695300.0,3.7399,3.7565,3.7344,3.7399,1695300.0
2008-05-30 15:20:00,6.77,6.78,6.76,6.76,592400.0,3.7399,3.7455,3.7344,3.7344,592400.0
2008-05-30 15:30:00,6.76,6.78,6.76,6.78,1195700.0,3.7344,3.7455,3.7344,3.7455,1195700.0
2008-05-30 15:40:00,6.77,6.79,6.77,6.78,1025800.0,3.7399,3.751,3.7399,3.7455,1025800.0
2008-05-30 15:50:00,6.78,6.82,6.75,6.81,3264600.0,3.7455,3.7676,3.7289,3.762,3264600.0
2008-06-02 09:30:00,6.85,6.93,6.82,6.83,1581700.0,3.7841,3.8283,3.7676,3.7731,1581700.0
2008-06-02 09:40:00,6.82,6.85,6.8,6.83,896600.0,3.7676,3.7841,3.7565,3.7731,896600.0
2008-06-02 09:50:00,6.83,6.83,6.78,6.8,1224800.0,3.7731,3.7731,3.7455,3.7565,1224800.0
2008-06-02 10:00:00,6.79,6.84,6.78,6.82,1999100.0,3.751,3.7786,3.7455,3.7676,1999100.0
2008-06-02 10:10:00,6.83,6.83,6.8,6.83,659800.0,3.7731,3.7731,3.7565,3.7731,659800.0
2008-06-02 10:20:00,6.82,6.83,6.78,6.79,1375000.0,3.7676,3.7731,3.7455,3.751,1375000.0
2008-06-02 10:30:00,6.79,6.81,6.77,6.79,1086300.0,3.751,3.762,3.7399,3.751,1086300.0
2008-06-02 10:40:00,6.79,6.81,6.79,6.81,827300.0,3.751,3.762,3.751,3.762,827300.0
2008-06-02 10:50:00,6.81,6.84,6.81,6.81,723200.0,3.762,3.7786,3.762,3.762,723200.0
2008-06-02 11:00:00,6.81,6.82,6.76,6.76,947900.0,3.762,3.7676,3.7344,3.7344,947900.0
2008-06-02 11:10:00,6.75,6.78,6.75,6.75,794000.0,3.7289,3.7455,3.7289,3.7289,794000.0
2008-06-02 11:20:00,6.75,6.78,6.74,6.76,1268300.0,3.7289,3.7455,3.7234,3.7344,1268300.0
2008-06-02 11:30:00,6.75,6.77,6.75,6.76,326700.0,3.7289,3.7399,3.7289,3.7344,326700.0
2008-06-02 11:40:00,6.76,6.76,6.75,6.75,265900.0,3.7344,3.7344,3.7289,3.7289,265900.0
2008-06-02 11:50:00,6.75,6.77,6.75,6.75,1736200.0,3.7289,3.7399,3.7289,3.7289,1736200.0
2008-06-02 12:00:00,6.75,6.76,6.71,6.72,989500.0,3.7289,3.7344,3.7068,3.7123,989500.0
2008-06-02 12:10:00,6.73,6.75,6.72,6.74,552000.0,3.7178,3.7289,3.7123,3.7234,552000.0
2008-06-02 12:20:00,6.73,6.74,6.72,6.73,332200.0,3.7178,3.7234,3.7123,3.7178,332200.0
2008-06-02 12:30:00,6.72,6.73,6.66,6.67,940400.0,3.7123,3.7178,3.6792,3.6847,940400.0
2008-06-02 12:40:00,6.67,6.69,6.65,6.66,791500.0,3.6847,3.6957,3.6736,3.6792,791500.0
2008-06-02 12:50:00,6.67,6.69,6.66,6.67,534900.0,3.6847,3.6957,3.6792,3.6847,534900.0
2008-06-02 13:00:00,6.67,6.68,6.67,6.68,167700.0,3.6847,3.6902,3.6847,3.6902,167700.0
2008-06-02 13:10:00,6.68,6.69,6.65,6.66,652800.0,3.6902,3.6957,3.6736,3.6792,652800.0
2008-06-02 13:20:00,6.66,6.67,6.62,6.64,1668500.0,3.6792,3.6847,3.6571,3.6681,1668500.0
2008-06-02 13:30:00,6.64,6.64,6.61,6.61,2149400.0,3.6681,3.6681,3.6515,3.6515,2149400.0
2008-06-02 13:40:00,6.6,6.63,6.6,6.61,1441700.0,3.646,3.6626,3.646,3.6515,1441700.0
2008-06-02 13:50:00,6.61,6.64,6.61,6.64,663400.0,3.6515,3.6681,3.6515,3.6681,663400.0
2008-06-02 14:00:00,6.64,6.67,6.63,6.67,906700.0,3.6681,3.6847,3.6626,3.6847,906700.0
2008-06-02 14:10:00,6.66,6.68,6.66,6.66,379000.0,3.6792,3.6902,3.6792,3.6792,379000.0
2008-06-02 14:20:00,6.66,6.74,6.66,6.68,549800.0,3.6792,3.7234,3.6792,3.6902,549800.0
2008-06-02 14:30:00,6.67,6.68,6.66,6.68,341000.0,3.6847,3.6902,3.6792,3.6902,341000.0
2008-06-02 14:40:00,6.67,6.7,6.67,6.69,1211900.0,3.6847,3.7013,3.6847,3.6957,1211900.0
2008-06-02 14:50:00,6.69,6.7,6.66,6.66,1241100.0,3.6957,3.7013,3.6792,3.6792,1241100.0
2008-06-02 15:00:00,6.66,6.69,6.66,6.66,727000.0,3.6792,3.6957,3.6792,3.6792,727000.0
2008-06-02 15:10:00,6.67,6.68,6.65,6.68,1027600.0,3.6847,3.6902,3.6736,3.6902,1027600.0
2008-06-02 15:20:00,6.67,6.69,6.67,6.68,233800.0,3.6847,3.6957,3.6847,3.6902,233800.0
2008-06-02 15:30:00,6.68,6.69,6.65,6.67,1150600.0,3.6902,3.6957,3.6736,3.6847,1150600.0
2008-06-02 15:40:00,6.66,6.67,6.63,6.63,2296900.0,3.6792,3.6847,3.6626,3.6626,2296900.0
2008-06-02 15:50:00,6.63,6.68,6.63,6.65,2819900.0,3.6626,3.6902,3.6626,3.6736,2819900.0
2008-06-03 09:30:00,6.68,6.72,6.62,6.64,1455800.0,3.6902,3.7123,3.6571,3.6681,1455800.0
2008-06-03 09:40:00,6.64,6.65,6.61,6.63,637300.0,3.6681,3.6736,3.6515,3.6626,637300.0
2008-06-03 09:50:00,6.64,6.67,6.63,6.67,537800.0,3.6681,3.6847,3.6626,3.6847,537800.0
2008-06-03 10:00:00,6.67,6.69,6.63,6.64,1041800.0,3.6847,3.6957,3.6626,3.6681,1041800.0
2008-06-03 10:10:00,6.63,6.64,6.6,6.6,1150200.0,3.6626,3.6681,3.646,3.646,1150200.0
2008-06-03 10:20:00,6.61,6.63,6.6,6.6,559900.0,3.6515,3.6626,3.646,3.646,559900.0
2008-06-03 10:30:00,6.61,6.63,6.6,6.63,509900.0,3.6515,3.6626,3.646,3.6626,509900.0
2008-06-03 10:40:00,6.63,6.64,6.61,6.62,1312200.0,3.6626,3.6681,3.6515,3.6571,1312200.0
2008-06-03 10:50:00,6.62,6.67,6.62,6.67,415700.0,3.6571,3.6847,3.6571,3.6847,415700.0
2008-06-03 11:00:00,6.67,6.68,6.66,6.68,486000.0,3.6847,3.6902,3.6792,3.6902,486000.0
2008-06-03 11:10:00,6.68,6.7,6.67,6.69,354500.0,3.6902,3.7013,3.6847,3.6957,354500.0
2008-06-03 11:20:00,6.7,6.72,6.69,6.7,761800.0,3.7013,3.7123,3.6957,3.7013,761800.0
2008-06-03 11:30:00,6.71,6.71,6.7,6.7,396200.0,3.7068,3.7068,3.7013,3.7013,396200.0
2008-06-03 11:40:00,6.71,6.71,6.7,6.71,363900.0,3.7068,3.7068,3.7013,3.7068,363900.0
2008-06-03 11:50:00,6.71,6.72,6.7,6.72,511600.0,3.7068,3.7123,3.7013,3.7123,511600.0
2008-06-03 12:00:00,6.72,6.72,6.65,6.65,1835800.0,3.7123,3.7123,3.6736,3.6736,1835800.0
2008-06-03 12:10:00,6.64,6.67,6.64,6.66,2295500.0,3.6681,3.6847,3.6681,3.6792,2295500.0
2008-06-03 12:20:00,6.66,6.68,6.64,6.68,1428700.0,3.6792,3.6902,3.6681,3.6902,1428700.0
2008-06-03 12:30:00,6.67,6.68,6.67,6.68,324200.0,3.6847,3.6902,3.6847,3.6902,324200.0
2008-06-03 12:40:00,6.68,6.68,6.66,6.66,484100.0,3.6902,3.6902,3.6792,3.6792,484100.0
2008-06-03 12:50:00,6.66,6.67,6.65,6.67,509900.0,3.6792,3.6847,3.6736,3.6847,509900.0
2008-06-03 13:00:00,6.67,6.69,6.66,6.68,504900.0,3.6847,3.6957,3.6792,3.6902,504900.0
2008-06-03 13:10:00,6.69,6.71,6.68,6.7,537900.0,3.6957,3.7068,3.6902,3.7013,537900.0
2008-06-03 13:20:00,6.71,6.74,6.69,6.69,2011400.0,3.7068,3.7234,3.6957,3.6957,2011400.0
2008-06-03 13:30:00,6.69,6.7,6.64,6.64,818300.0,3.6957,3.7013,3.6681,3.6681,818300.0
2008-06-03 13:40:00,6.64,6.65,6.62,6.64,1129400.0,3.6681,3.6736,3.6571,3.6681,1129400.0
2008-06-03 13:50:00,6.63,6.64,6.59,6.62,2152100.0,3.6626,3.6681,3.6405,3.6571,2152100.0
2008-06-03 14:00:00,6.62,6.67,6.6,6.66,2344500.0,3.6571,3.6847,3.646,3.6792,2344500.0
2008-06-03 14:10:00,6.65,6.66,6.64,6.65,1171500.0,3.6736,3.6792,3.6681,3.6736,1171500.0
2008-06-03 14:20:00,6.65,6.68,6.63,6.67,1662400.0,3.6736,3.6902,3.6626,3.6847,1662400.0
2008-06-03 14:30:00,6.67,6.75,6.65,6.73,1699100.0,3.6847,3.7289,3.6736,3.7178,1699100.0
2008-06-03 14:40:00,6.74,6.74,6.7,6.73,1096500.0,3.7234,3.7234,3.7013,3.7178,1096500.0
2008-06-03 14:50:00,6.73,6.75,6.65,6.73,840600.0,3.7178,3.7289,3.6736,3.7178,840600.0
2008-06-03 15:00:00,6.72,6.73,6.7,6.71,1063200.0,3.7123,3.7178,3.7013,3.7068,1063200.0
2008-06-03 15:10:00,6.71,6.73,6.7,6.7,844500.0,3.7068,3.7178,3.7013,3.7013,844500.0
2008-06-03 15:20:00,6.7,6.72,6.7,6.71,443200.0,3.7013,3.7123,3.7013,3.7068,443200.0
2008-06-03 15:30:00,6.72,6.73,6.71,6.73,1326800.0,3.7123,3.7178,3.7068,3.7178,1326800.0
2008-06-03 15:40:00,6.72,6.74,6.65,6.66,3447700.0,3.7123,3.7234,3.6736,3.6792,3447700.0
2008-06-03 15:50:00,6.66,6.68,6.64,6.66,2051500.0,3.6792,3.6902,3.6681,3.6792,2051500.0
2008-06-04 09:30:00,6.64,6.64,6.58,6.59,2469200.0,3.6681,3.6681,3.635,3.6405,2469200.0
2008-06-04 09:40:00,6.59,6.6,6.53,6.57,2071300.0,3.6405,3.646,3.6073,3.6294,2071300.0
2008-06-04 09:50:00,6.57,6.58,6.52,6.53,1415500.0,3.6294,3.635,3.6018,3.6073,1415500.0
2008-06-04 10:00:00,6.53,6.55,6.51,6.54,1572900.0,3.6073,3.6184,3.5963,3.6129,1572900.0
2008-06-04 10:10:00,6.53,6.58,6.53,6.57,1203400.0,3.6073,3.635,3.6073,3.6294,1203400.0
2008-06-04 10:20:00,6.56,6.59,6.55,6.58,2059500.0,3.6239,3.6405,3.6184,3.635,2059500.0
2008-06-04 10:30:00,6.58,6.61,6.57,6.58,1407900.0,3.635,3.6515,3.6294,3.635,1407900.0
2008-06-04 10:40:00,6.58,6.63,6.57,6.62,1083300.0,3.635,3.6626,3.6294,3.6571,1083300.0
2008-06-04 10:50:00,6.62,6.64,6.6,6.63,2195800.0,3.6571,3.6681,3.646,3.6626,2195800.0
2008-06-04 11:00:00,6.62,6.63,6.6,6.62,734100.0,3.6571,3.6626,3.646,3.6571,734100.0
2008-06-04 11:10:00,6.62,6.68,6.61,6.67,990100.0,3.6571,3.6902,3.6515,3.6847,990100.0
2008-06-04 11:20:00,6.67,6.69,6.63,6.68,1246900.0,3.6847,3.6957,3.6626,3.6902,1246900.0
2008-06-04 11:30:00,6.68,6.69,6.67,6.69,479700.0,3.6902,3.6957,3.6847,3.6957,479700.0
2008-06-04 11:40:00,6.69,6.69,6.67,6.68,666000.0,3.6957,3.6957,3.6847,3.6902,666000.0
2008-06-04 11:50:00,6.67,6.68,6.65,6.66,548700.0,3.6847,3.6902,3.6736,3.6792,548700.0
2008-06-04 12:00:00,6.66,6.67,6.64,6.64,436800.0,3.6792,3.6847,3.6681,3.6681,436800.0
2008-06-04 12:10:00,6.65,6.66,6.64,6.66,468500.0,3.6736,3.6792,3.6681,3.6792,468500.0
2008-06-04 12:20:00,6.66,6.66,6.63,6.65,479300.0,3.6792,3.6792,3.6626,3.6736,479300.0
2008-06-04 12:30:00,6.65,6.65,6.62,6.62,399800.0,3.6736,3.6736,3.6571,3.6571,399800.0
2008-06-04 12:40:00,6.62,6.63,6.61,6.62,463700.0,3.6571,3.6626,3.6515,3.6571,463700.0
2008-06-04 12:50:00,6.63,6.63,6.61,6.62,215300.0,3.6626,3.6626,3.6515,3.6571,215300.0
2008-06-04 13:00:00,6.61,6.62,6.6,6.6,436700.0,3.6515,3.6571,3.646,3.646,436700.0
2008-06-04 13:10:00,6.6,6.63,6.6,6.63,357300.0,3.646,3.6626,3.646,3.6626,357300.0
2008-06-04 13:20:00,6.63,6.63,6.6,6.61,552700.0,3.6626,3.6626,3.646,3.6515,552700.0
2008-06-04 13:30:00,6.61,6.62,6.6,6.62,336700.0,3.6515,3.6571,3.646,3.6571,336700.0
2008-06-04 13:40:00,6.61,6.62,6.61,6.62,170800.0,3.6515,3.6571,3.6515,3.6571,170800.0
2008-06-04 13:50:00,6.62,6.67,6.61,6.67,1310200.0,3.6571,3.6847,3.6515,3.6847,1310200.0
2008-06-04 14:00:00,6.67,6.67,6.59,6.59,986400.0,3.6847,3.6847,3.6405,3.6405,986400.0
2008-06-04 14:10:00,6.59,6.59,6.54,6.54,2672500.0,3.6405,3.6405,3.6129,3.6129,2672500.0
2008-06-04 14:20:00,6.55,6.56,6.53,6.55,795600.0,3.6184,3.6239,3.6073,3.6184,795600.0
2008-06-04 14:30:00,6.55,6.56,6.51,6.53,1734900.0,3.6184,3.6239,3.5963,3.6073,1734900.0
2008-06-04 14:40:00,6.53,6.55,6.5,6.52,2550500.0,3.6073,3.6184,3.5908,3.6018,2550500.0
2008-06-04 14:50:00,6.52,6.52,6.45,6.46,2680300.0,3.6018,3.6018,3.5632,3.5687,2680300.0
2008-06-04 15:00:00,6.46,6.5,6.44,6.49,2021000.0,3.5687,3.5908,3.5576,3.5853,2021000.0
2008-06-04 15:10:00,6.5,6.62,6.48,6.5,1619700.0,3.5908,3.6571,3.5797,3.5908,1619700.0
2008-06-04 15:20:00,6.5,6.5,6.46,6.47,1727900.0,3.5908,3.5908,3.5687,3.5742,1727900.0
2008-06-04 15:30:00,6.46,6.49,6.43,6.48,5898500.0,3.5687,3.5853,3.5521,3.5797,5898500.0
2008-06-04 15:40:00,6.48,6.48,6.45,6.46,2127100.0,3.5797,3.5797,3.5632,3.5687,2127100.0
2008-06-04 15:50:00,6.47,6.49,6.45,6.49,2709700.0,3.5742,3.5853,3.5632,3.5853,2709700.0
2008-06-05 09:30:00,6.48,6.5,6.4,6.44,1244400.0,3.5797,3.5908,3.5355,3.5576,1244400.0
2008-06-05 09:40:00,6.44,6.45,6.4,6.4,1140300.0,3.5576,3.5632,3.5355,3.5355,1140300.0
2008-06-05 09:50:00,6.41,6.44,6.4,6.42,880400.0,3.5411,3.5576,3.5355,3.5466,880400.0
2008-06-05 10:00:00,6.42,6.43,6.34,6.41,3133300.0,3.5466,3.5521,3.5024,3.5411,3133300.0
2008-06-05 10:10:00,6.41,6.42,6.34,6.38,1924900.0,3.5411,3.5466,3.5024,3.5245,1924900.0
2008-06-05 10:20:00,6.37,6.39,6.37,6.39,402100.0,3.519,3.53,3.519,3.53,402100.0
2008-06-05 10:30:00,6.39,6.39,6.37,6.39,641700.0,3.53,3.53,3.519,3.53,641700.0
2008-06-05 10:40:00,6.39,6.4,6.38,6.39,604300.0,3.53,3.5355,3.5245,3.53,604300.0
2008-06-05 10:50:00,6.39,6.4,6.38,6.39,333000.0,3.53,3.5355,3.5245,3.53,333000.0
2008-06-05 11:00:00,6.38,6.39,6.35,6.36,721700.0,3.5245,3.53,3.5079,3.5134,721700.0
2008-06-05 11:10:00,6.35,6.39,6.35,6.38,634700.0,3.5079,3.53,3.5079,3.5245,634700.0
2008-06-05 11:20:00,6.38,6.4,6.36,6.4,649100.0,3.5245,3.5355,3.5134,3.5355,649100.0
2008-06-05 11:30:00,6.39,6.4,6.37,6.39,669100.0,3.53,3.5355,3.519,3.53,669100.0
2008-06-05 11:40:00,6.38,6.4,6.38,6.38,633500.0,3.5245,3.5355,3.5245,3.5245,633500.0
2008-06-05 11:50:00,6.39,6.4,6.37,6.38,852700.0,3.53,3.5355,3.519,3.5245,852700.0
2008-06-05 12:00:00,6.37,6.38,6.36,6.37,227400.0,3.519,3.5245,3.5134,3.519,227400.0
2008-06-05 12:10:00,6.37,6.38,6.35,6.36,605100.0,3.519,3.5245,3.5079,3.5134,605100.0
2008-06-05 12:20:00,6.37,6.38,6.36,6.38,373100.0,3.519,3.5245,3.5134,3.5245,373100.0
2008-06-05 12:30:00,6.38,6.38,6.35,6.36,651300.0,3.5245,3.5245,3.5079,3.5134,651300.0
2008-06-05 12:40:00,6.36,6.37,6.35,6.36,515400.0,3.5134,3.519,3.5079,3.5134,515400.0
2008-06-05 12:50:00,6.36,6.36,6.35,6.36,570200.0,3.5134,3.5134,3.5079,3.5134,570200.0
2008-06-05 13:00:00,6.36,6.37,6.35,6.36,724000.0,3.5134,3.519,3.5079,3.5134,724000.0
2008-06-05 13:10:00,6.36,6.37,6.35,6.37,711300.0,3.5134,3.519,3.5079,3.519,711300.0
2008-06-05 13:20:00,6.37,6.39,6.36,6.37,1153000.0,3.519,3.53,3.5134,3.519,1153000.0
2008-06-05 13:30:00,6.36,6.37,6.35,6.36,1057500.0,3.5134,3.519,3.5079,3.5134,1057500.0
2008-06-05 13:40:00,6.35,6.37,6.34,6.35,1063800.0,3.5079,3.519,3.5024,3.5079,1063800.0
2008-06-05 13:50:00,6.35,6.36,6.32,6.35,3400200.0,3.5079,3.5134,3.4913,3.5079,3400200.0
2008-06-05 14:00:00,6.35,6.36,6.32,6.33,1523700.0,3.5079,3.5134,3.4913,3.4969,1523700.0
2008-06-05 14:10:00,6.33,6.34,6.31,6.32,1203700.0,3.4969,3.5024,3.4858,3.4913,1203700.0
2008-06-05 14:20:00,6.32,6.33,6.27,6.27,1776900.0,3.4913,3.4969,3.4637,3.4637,1776900.0
2008-06-05 14:30:00,6.28,6.3,6.26,6.3,944400.0,3.4692,3.4803,3.4582,3.4803,944400.0
2008-06-05 14:40:00,6.3,6.32,6.29,6.3,785700.0,3.4803,3.4913,3.4748,3.4803,785700.0
2008-06-05 14:50:00,6.3,6.3,6.28,6.29,1528100.0,3.4803,3.4803,3.4692,3.4748,1528100.0
2008-06-05 15:00:00,6.3,6.32,6.29,6.32,1601400.0,3.4803,3.4913,3.4748,3.4913,1601400.0
2008-06-05 15:10:00,6.32,6.38,6.31,6.36,1063600.0,3.4913,3.5245,3.4858,3.5134,1063600.0
2008-06-05 15:20:00,6.37,6.38,6.34,6.35,1632200.0,3.519,3.5245,3.5024,3.5079,1632200.0
2008-06-05 15:30:00,6.35,6.37,6.34,6.37,992900.0,3.5079,3.519,3.5024,3.519,992900.0
2008-06-05 15:40:00,6.36,6.39,6.29,6.35,3013700.0,3.5134,3.53,3.4748,3.5079,3013700.0
2008-06-05 15:50:00,6.34,6.4,6.34,6.38,2651800.0,3.5024,3.5355,3.5024,3.5245,2651800.0
2008-06-06 09:30:00,6.35,6.35,6.23,6.24,1529200.0,3.5079,3.5079,3.4416,3.4471,1529200.0
2008-06-06 09:40:00,6.25,6.31,6.24,6.29,964500.0,3.4527,3.4858,3.4471,3.4748,964500.0
2008-06-06 09:50:00,6.3,6.31,6.24,6.25,759400.0,3.4803,3.4858,3.4471,3.4527,759400.0
2008-06-06 10:00:00,6.26,6.26,6.2,6.2,941100.0,3.4582,3.4582,3.425,3.425,941100.0
2008-06-06 10:10:00,6.2,6.25,6.2,6.25,629200.0,3.425,3.4527,3.425,3.4527,629200.0
2008-06-06 10:20:00,6.25,6.25,6.2,6.21,1680300.0,3.4527,3.4527,3.425,3.4306,1680300.0
2008-06-06 10:30:00,6.21,6.27,6.19,6.26,1657400.0,3.4306,3.4637,3.4195,3.4582,1657400.0
2008-06-06 10:40:00,6.25,6.26,6.22,6.26,973600.0,3.4527,3.4582,3.4361,3.4582,973600.0
2008-06-06 10:50:00,6.26,6.28,6.24,6.26,1382300.0,3.4582,3.4692,3.4471,3.4582,1382300.0
2008-06-06 11:00:00,6.27,6.27,6.2,6.23,1836900.0,3.4637,3.4637,3.425,3.4416,1836900.0
2008-06-06 11:10:00,6.24,6.26,6.22,6.25,808900.0,3.4471,3.4582,3.4361,3.4527,808900.0
2008-06-06 11:20:00,6.25,6.26,6.22,6.23,966500.0,3.4527,3.4582,3.4361,3.4416,966500.0
2008-06-06 11:30:00,6.22,6.27,6.22,6.27,379800.0,3.4361,3.4637,3.4361,3.4637,379800.0
2008-06-06 11:40:00,6.27,6.28,6.25,6.27,515500.0,3.4637,3.4692,3.4527,3.4637,515500.0
2008-06-06 11:50:00,6.27,6.28,6.25,6.25,393700.0,3.4637,3.4692,3.4527,3.4527,393700.0
2008-06-06 12:00:00,6.25,6.26,6.25,6.25,192100.0,3.4527,3.4582,3.4527,3.4527,192100.0
2008-06-06 12:10:00,6.26,6.26,6.25,6.25,148200.0,3.4582,3.4582,3.4527,3.4527,148200.0
2008-06-06 12:20:00,6.26,6.26,6.23,6.24,323300.0,3.4582,3.4582,3.4416,3.4471,323300.0
2008-06-06 12:30:00,6.24,6.27,6.23,6.26,524200.0,3.4471,3.4637,3.4416,3.4582,524200.0
2008-06-06 12:40:00,6.27,6.3,6.26,6.3,284500.0,3.4637,3.4803,3.4582,3.4803,284500.0
2008-06-06 12:50:00,6.29,6.32,6.29,6.3,466300.0,3.4748,3.4913,3.4748,3.4803,466300.0
2008-06-06 13:00:00,6.31,6.34,6.27,6.27,791200.0,3.4858,3.5024,3.4637,3.4637,791200.0
2008-06-06 13:10:00,6.28,6.28,6.22,6.22,695000.0,3.4692,3.4692,3.4361,3.4361,695000.0
2008-06-06 13:20:00,6.22,6.23,6.13,6.14,3114900.0,3.4361,3.4416,3.3864,3.3919,3114900.0
2008-06-06 13:30:00,6.13,6.14,6.08,6.09,2533000.0,3.3864,3.3919,3.3588,3.3643,2533000.0
2008-06-06 13:40:00,6.1,6.11,6.07,6.09,1477600.0,3.3698,3.3753,3.3532,3.3643,1477600.0
2008-06-06 13:50:00,6.09,6.1,5.98,5.99,5093300.0,3.3643,3.3698,3.3035,3.309,5093300.0
2008-06-06 14:00:00,5.98,6.07,5.97,6.07,4625600.0,3.3035,3.3532,3.298,3.3532,4625600.0
2008-06-06 14:10:00,6.07,6.07,5.98,6.05,1439400.0,3.3532,3.3532,3.3035,3.3422,1439400.0
2008-06-06 14:20:00,6.06,6.07,6.03,6.05,944600.0,3.3477,3.3532,3.3311,3.3422,944600.0
2008-06-06 14:30:00,6.06,6.08,6.05,6.08,1184900.0,3.3477,3.3588,3.3422,3.3588,1184900.0
2008-06-06 14:40:00,6.07,6.14,6.07,6.12,1721000.0,3.3532,3.3919,3.3532,3.3809,1721000.0
2008-06-06 14:50:00,6.12,6.12,6.07,6.09,1690800.0,3.3809,3.3809,3.3532,3.3643,1690800.0
2008-06-06 15:00:00,6.08,6.14,6.08,6.14,1093800.0,3.3588,3.3919,3.3588,3.3919,1093800.0
2008-06-06 15:10:00,6.13,6.16,6.1,6.11,1736100.0,3.3864,3.4029,3.3698,3.3753,1736100.0
2008-06-06 15:20:00,6.1,6.11,6.04,6.06,4062300.0,3.3698,3.3753,3.3367,3.3477,4062300.0
2008-06-06 15:30:00,6.05,6.09,6.03,6.09,2184300.0,3.3422,3.3643,3.3311,3.3643,2184300.0
2008-06-06 15:40:00,6.08,6.09,6.03,6.03,1968300.0,3.3588,3.3643,3.3311,3.3311,1968300.0
2008-06-06 15:50:00,6.03,6.1,6.03,6.06,3007800.0,3.3311,3.3698,3.3311,3.3477,3007800.0
2008-06-09 09:30:00,6.14,6.19,6.12,6.13,1608500.0,3.3919,3.4195,3.3809,3.3864,1608500.0
2008-06-09 09:40:00,6.13,6.19,6.11,6.15,2279600.0,3.3864,3.4195,3.3753,3.3974,2279600.0
2008-06-09 09:50:00,6.15,6.22,6.14,6.22,1863100.0,3.3974,3.4361,3.3919,3.4361,1863100.0
2008-06-09 10:00:00,6.22,6.31,6.21,6.28,2276000.0,3.4361,3.4858,3.4306,3.4692,2276000.0
2008-06-09 10:10:00,6.28,6.31,6.26,6.3,1670700.0,3.4692,3.4858,3.4582,3.4803,1670700.0
2008-06-09 10:20:00,6.3,6.32,6.26,6.3,1259900.0,3.4803,3.4913,3.4582,3.4803,1259900.0
2008-06-09 10:30:00,6.29,6.3,6.26,6.27,731100.0,3.4748,3.4803,3.4582,3.4637,731100.0
2008-06-09 10:40:00,6.27,6.28,6.26,6.28,1275600.0,3.4637,3.4692,3.4582,3.4692,1275600.0
2008-06-09 10:50:00,6.28,6.29,6.26,6.27,773900.0,3.4692,3.4748,3.4582,3.4637,773900.0
2008-06-09 11:00:00,6.27,6.28,6.22,6.22,783500.0,3.4637,3.4692,3.4361,3.4361,783500.0
2008-06-09 11:10:00,6.23,6.24,6.22,6.22,368900.0,3.4416,3.4471,3.4361,3.4361,368900.0
2008-06-09 11:20:00,6.22,6.23,6.2,6.2,527400.0,3.4361,3.4416,3.425,3.425,527400.0
2008-06-09 11:30:00,6.2,6.24,6.2,6.22,745000.0,3.425,3.4471,3.425,3.4361,745000.0
2008-06-09 11:40:00,6.21,6.22,6.15,6.17,663800.0,3.4306,3.4361,3.3974,3.4085,663800.0
2008-06-09 11:50:00,6.18,6.19,6.13,6.13,1037100.0,3.414,3.4195,3.3864,3.3864,1037100.0
2008-06-09 12:00:00,6.14,6.14,6.13,6.14,149400.0,3.3919,3.3919,3.3864,3.3919,149400.0
2008-06-09 12:10:00,6.14,6.14,6.11,6.13,623100.0,3.3919,3.3919,3.3753,3.3864,623100.0
2008-06-09 12:20:00,6.14,6.18,6.13,6.15,475900.0,3.3919,3.414,3.3864,3.3974,475900.0
2008-06-09 12:30:00,6.15,6.17,6.12,6.17,595200.0,3.3974,3.4085,3.3809,3.4085,595200.0
2008-06-09 12:40:00,6.17,6.2,6.16,6.2,300300.0,3.4085,3.425,3.4029,3.425,300300.0
2008-06-09 12:50:00,6.2,6.2,6.19,6.19,181900.0,3.425,3.425,3.4195,3.4195,181900.0
2008-06-09 13:00:00,6.2,6.2,6.11,6.12,851300.0,3.425,3.425,3.3753,3.3809,851300.0
2008-06-09 13:10:00,6.12,6.13,6.07,6.11,1693300.0,3.3809,3.3864,3.3532,3.3753,1693300.0
2008-06-09 13:20:00,6.11,6.22,6.11,6.18,1345500.0,3.3753,3.4361,3.3753,3.414,1345500.0
2008-06-09 13:30:00,6.18,6.21,6.16,6.18,431300.0,3.414,3.4306,3.4029,3.414,431300.0
2008-06-09 13:40:00,6.17,6.2,6.17,6.18,623400.0,3.4085,3.425,3.4085,3.414,623400.0
2008-06-09 13:50:00,6.18,6.19,6.15,6.17,1385300.0,3.414,3.4195,3.3974,3.4085,1385300.0
2008-06-09 14:00:00,6.18,6.2,6.16,6.18,1259100.0,3.414,3.425,3.4029,3.414,1259100.0
2008-06-09 14:10:00,6.17,6.18,6.15,6.17,1181100.0,3.4085,3.414,3.3974,3.4085,1181100.0
2008-06-09 14:20:00,6.17,6.21,6.16,6.19,1284000.0,3.4085,3.4306,3.4029,3.4195,1284000.0
2008-06-09 14:30:00,6.19,6.21,6.18,6.21,1302400.0,3.4195,3.4306,3.414,3.4306,1302400.0
2008-06-09 14:40:00,6.2,6.24,6.18,6.21,1848100.0,3.425,3.4471,3.414,3.4306,1848100.0
2008-06-09 14:50:00,6.21,6.24,6.21,6.22,1238100.0,3.4306,3.4471,3.4306,3.4361,1238100.0
2008-06-09 15:00:00,6.23,6.24,6.18,6.21,1973900.0,3.4416,3.4471,3.414,3.4306,1973900.0
2008-06-09 15:10:00,6.2,6.22,6.18,6.18,1057800.0,3.425,3.4361,3.414,3.414,1057800.0
2008-06-09 15:20:00,6.19,6.24,6.16,6.18,2430700.0,3.4195,3.4471,3.4029,3.414,2430700.0
2008-06-09 15:30:00,6.18,6.24,6.17,6.23,1574200.0,3.414,3.4471,3.4085,3.4416,1574200.0
2008-06-09 15:40:00,6.22,6.24,6.22,6.23,819500.0,3.4361,3.4471,3.4361,3.4416,819500.0
2008-06-09 15:50:00,6.23,6.25,6.17,6.18,3647600.0,3.4416,3.4527,3.4085,3.414,3647600.0
2008-06-10 09:30:00,6.25,6.25,6.05,6.12,2238200.0,3.4527,3.4527,3.3422,3.3809,2238200.0
2008-06-10 09:40:00,6.11,6.11,6.04,6.05,1591400.0,3.3753,3.3753,3.3367,3.3422,1591400.0
2008-06-10 09:50:00,6.05,6.08,6.02,6.07,1623600.0,3.3422,3.3588,3.3256,3.3532,1623600.0
2008-06-10 10:00:00,6.06,6.09,6.04,6.08,1530500.0,3.3477,3.3643,3.3367,3.3588,1530500.0
2008-06-10 10:10:00,6.08,6.13,6.07,6.12,1380300.0,3.3588,3.3864,3.3532,3.3809,1380300.0
2008-06-10 10:20:00,6.13,6.13,6.08,6.11,1070600.0,3.3864,3.3864,3.3588,3.3753,1070600.0
2008-06-10 10:30:00,6.1,6.15,6.07,6.14,1459600.0,3.3698,3.3974,3.3532,3.3919,1459600.0
2008-06-10 10:40:00,6.14,6.14,6.13,6.13,365500.0,3.3919,3.3919,3.3864,3.3864,365500.0
2008-06-10 10:50:00,6.13,6.16,6.13,6.14,1029100.0,3.3864,3.4029,3.3864,3.3919,1029100.0
2008-06-10 11:00:00,6.14,6.15,6.12,6.13,672400.0,3.3919,3.3974,3.3809,3.3864,672400.0
2008-06-10 11:10:00,6.13,6.14,6.12,6.14,259200.0,3.3864,3.3919,3.3809,3.3919,259200.0
2008-06-10 11:20:00,6.14,6.15,6.13,6.14,264700.0,3.3919,3.3974,3.3864,3.3919,264700.0
2008-06-10 11:30:00,6.14,6.14,6.12,6.13,531100.0,3.3919,3.3919,3.3809,3.3864,531100.0
2008-06-10 11:40:00,6.14,6.19,6.13,6.17,596100.0,3.3919,3.4195,3.3864,3.4085,596100.0
2008-06-10 11:50:00,6.18,6.18,6.15,6.17,916300.0,3.414,3.414,3.3974,3.4085,916300.0
2008-06-10 12:00:00,6.17,6.18,6.13,6.16,538200.0,3.4085,3.414,3.3864,3.4029,538200.0
2008-06-10 12:10:00,6.15,6.18,6.15,6.17,549600.0,3.3974,3.414,3.3974,3.4085,549600.0
2008-06-10 12:20:00,6.18,6.19,6.17,6.17,349300.0,3.414,3.4195,3.4085,3.4085,349300.0
2008-06-10 12:30:00,6.18,6.2,6.17,6.2,358000.0,3.414,3.425,3.4085,3.425,358000.0
2008-06-10 12:40:00,6.19,6.2,6.18,6.18,187000.0,3.4195,3.425,3.414,3.414,187000.0
2008-06-10 12:50:00,6.19,6.19,6.16,6.17,383500.0,3.4195,3.4195,3.4029,3.4085,383500.0
2008-06-10 13:00:00,6.16,6.17,6.16,6.17,182200.0,3.4029,3.4085,3.4029,3.4085,182200.0
2008-06-10 13:10:00,6.17,6.22,6.16,6.19,2845900.0,3.4085,3.4361,3.4029,3.4195,2845900.0
2008-06-10 13:20:00,6.19,6.22,6.18,6.19,609700.0,3.4195,3.4361,3.414,3.4195,609700.0
2008-06-10 13:30:00,6.2,6.2,6.14,6.15,983700.0,3.425,3.425,3.3919,3.3974,983700.0
2008-06-10 13:40:00,6.15,6.16,6.13,6.16,1002900.0,3.3974,3.4029,3.3864,3.4029,1002900.0
2008-06-10 13:50:00,6.16,6.17,6.15,6.15,402800.0,3.4029,3.4085,3.3974,3.3974,402800.0
2008-06-10 14:00:00,6.16,6.17,6.15,6.17,581900.0,3.4029,3.4085,3.3974,3.4085,581900.0
2008-06-10 14:10:00,6.16,6.17,6.14,6.15,265100.0,3.4029,3.4085,3.3919,3.3974,265100.0
2008-06-10 14:20:00,6.15,6.15,6.13,6.13,417700.0,3.3974,3.3974,3.3864,3.3864,417700.0
2008-06-10 14:30:00,6.14,6.14,6.12,6.13,489600.0,3.3919,3.3919,3.3809,3.3864,489600.0
2008-06-10 14:40:00,6.14,6.14,6.13,6.14,153600.0,3.3919,3.3919,3.3864,3.3919,153600.0
2008-06-10 14:50:00,6.13,6.14,6.12,6.14,532200.0,3.3864,3.3919,3.3809,3.3919,532200.0
2008-06-10 15:00:00,6.14,6.14,6.12,6.13,528600.0,3.3919,3.3919,3.3809,3.3864,528600.0
2008-06-10 15:10:00,6.13,6.13,6.1,6.11,800200.0,3.3864,3.3864,3.3698,3.3753,800200.0
2008-06-10 15:20:00,6.1,6.11,6.09,6.09,920600.0,3.3698,3.3753,3.3643,3.3643,920600.0
2008-06-10 15:30:00,6.1,6.11,6.09,6.1,858600.0,3.3698,3.3753,3.3643,3.3698,858600.0
2008-06-10 15:40:00,6.1,6.11,6.09,6.09,1079600.0,3.3698,3.3753,3.3643,3.3643,1079600.0
2008-06-10 15:50:00,6.1,6.15,6.09,6.13,1818300.0,3.3698,3.3974,3.3643,3.3864,1818300.0
2008-06-11 09:30:00,6.13,6.13,6.1,6.13,1333900.0,3.3864,3.3864,3.3698,3.3864,1333900.0
2008-06-11 09:40:00,6.13,6.15,6.1,6.11,1193100.0,3.3864,3.3974,3.3698,3.3753,1193100.0
2008-06-11 09:50:00,6.1,6.12,6.1,6.1,482300.0,3.3698,3.3809,3.3698,3.3698,482300.0
2008-06-11 10:00:00,6.1,6.12,6.08,6.09,1247000.0,3.3698,3.3809,3.3588,3.3643,1247000.0
2008-06-11 10:10:00,6.09,6.1,6.05,6.05,986000.0,3.3643,3.3698,3.3422,3.3422,986000.0
2008-06-11 10:20:00,6.06,6.07,6.02,6.02,2194800.0,3.3477,3.3532,3.3256,3.3256,2194800.0
2008-06-11 10:30:00,6.03,6.07,6.02,6.04,993000.0,3.3311,3.3532,3.3256,3.3367,993000.0
2008-06-11 10:40:00,6.04,6.05,6.02,6.03,683700.0,3.3367,3.3422,3.3256,3.3311,683700.0
2008-06-11 10:50:00,6.03,6.05,6.03,6.04,462700.0,3.3311,3.3422,3.3311,3.3367,462700.0
2008-06-11 11:00:00,6.04,6.05,6.03,6.04,463000.0,3.3367,3.3422,3.3311,3.3367,463000.0
2008-06-11 11:10:00,6.03,6.05,6.03,6.05,298100.0,3.3311,3.3422,3.3311,3.3422,298100.0
2008-06-11 11:20:00,6.05,6.07,6.03,6.04,725900.0,3.3422,3.3532,3.3311,3.3367,725900.0
2008-06-11 11:30:00,6.03,6.04,6.0,6.02,2402300.0,3.3311,3.3367,3.3146,3.3256,2402300.0
2008-06-11 11:40:00,6.02,6.04,6.01,6.03,1005200.0,3.3256,3.3367,3.3201,3.3311,1005200.0
2008-06-11 11:50:00,6.03,6.03,6.02,6.03,841600.0,3.3311,3.3311,3.3256,3.3311,841600.0
2008-06-11 12:00:00,6.03,6.06,6.02,6.04,1796600.0,3.3311,3.3477,3.3256,3.3367,1796600.0
2008-06-11 12:10:00,6.03,6.06,6.02,6.03,1702900.0,3.3311,3.3477,3.3256,3.3311,1702900.0
2008-06-11 12:20:00,6.04,6.05,6.03,6.04,226400.0,3.3367,3.3422,3.3311,3.3367,226400.0
2008-06-11 12:30:00,6.05,6.05,6.04,6.05,332500.0,3.3422,3.3422,3.3367,3.3422,332500.0
2008-06-11 12:40:00,6.05,6.05,6.03,6.04,440700.0,3.3422,3.3422,3.3311,3.3367,440700.0
2008-06-11 12:50:00,6.05,6.05,6.04,6.05,106400.0,3.3422,3.3422,3.3367,3.3422,106400.0
2008-06-11 13:00:00,6.05,6.07,6.03,6.03,1705000.0,3.3422,3.3532,3.3311,3.3311,1705000.0
2008-06-11 13:10:00,6.03,6.04,6.03,6.04,171900.0,3.3311,3.3367,3.3311,3.3367,171900.0
2008-06-11 13:20:00,6.04,6.04,6.02,6.02,1381600.0,3.3367,3.3367,3.3256,3.3256,1381600.0
2008-06-11 13:30:00,6.02,6.04,6.02,6.03,452900.0,3.3256,3.3367,3.3256,3.3311,452900.0
2008-06-11 13:40:00,6.04,6.04,6.02,6.03,527800.0,3.3367,3.3367,3.3256,3.3311,527800.0
2008-06-11 13:50:00,6.03,6.03,6.02,6.03,529000.0,3.3311,3.3311,3.3256,3.3311,529000.0
2008-06-11 14:00:00,6.03,6.03,6.02,6.02,358300.0,3.3311,3.3311,3.3256,3.3256,358300.0
2008-06-11 14:10:00,6.02,6.03,6.02,6.02,403000.0,3.3256,3.3311,3.3256,3.3256,403000.0
2008-06-11 14:20:00,6.02,6.04,6.02,6.03,1568600.0,3.3256,3.3367,3.3256,3.3311,1568600.0
2008-06-11 14:30:00,6.03,6.03,6.02,6.03,867200.0,3.3311,3.3311,3.3256,3.3311,867200.0
2008-06-11 14:40:00,6.02,6.03,6.02,6.02,360200.0,3.3256,3.3311,3.3256,3.3256,360200.0
2008-06-11 14:50:00,6.03,6.03,6.02,6.02,418200.0,3.3311,3.3311,3.3256,3.3256,418200.0
2008-06-11 15:00:00,6.03,6.04,6.02,6.04,853200.0,3.3311,3.3367,3.3256,3.3367,853200.0
2008-06-11 15:10:00,6.04,6.04,6.0,6.0,2284900.0,3.3367,3.3367,3.3146,3.3146,2284900.0
2008-06-11 15:20:00,6.0,6.01,5.98,5.99,4043500.0,3.3146,3.3201,3.3035,3.309,4043500.0
2008-06-11 15:30:00,5.99,6.02,5.98,6.01,1815500.0,3.309,3.3256,3.3035,3.3201,1815500.0
2008-06-11 15:40:00,6.01,6.02,5.98,5.99,2307600.0,3.3201,3.3256,3.3035,3.309,2307600.0
2008-06-11 15:50:00,5.99,6.0,5.97,5.98,2022700.0,3.309,3.3146,3.298,3.3035,2022700.0
2008-06-12 09:30:00,6.05,6.15,6.05,6.09,1556900.0,3.3422,3.3974,3.3422,3.3643,1556900.0
2008-06-12 09:40:00,6.09,6.12,6.04,6.09,1622900.0,3.3643,3.3809,3.3367,3.3643,1622900.0
2008-06-12 09:50:00,6.08,6.11,6.08,6.1,696600.0,3.3588,3.3753,3.3588,3.3698,696600.0
2008-06-12 10:00:00,6.1,6.13,6.09,6.12,990500.0,3.3698,3.3864,3.3643,3.3809,990500.0
2008-06-12 10:10:00,6.12,6.14,6.11,6.11,663000.0,3.3809,3.3919,3.3753,3.3753,663000.0
2008-06-12 10:20:00,6.12,6.12,6.07,6.09,993600.0,3.3809,3.3809,3.3532,3.3643,993600.0
2008-06-12 10:30:00,6.08,6.11,6.08,6.1,562700.0,3.3588,3.3753,3.3588,3.3698,562700.0
2008-06-12 10:40:00,6.1,6.11,6.05,6.05,1007300.0,3.3698,3.3753,3.3422,3.3422,1007300.0
2008-06-12 10:50:00,6.05,6.06,6.03,6.04,1026800.0,3.3422,3.3477,3.3311,3.3367,1026800.0
2008-06-12 11:00:00,6.04,6.13,6.03,6.11,1943200.0,3.3367,3.3864,3.3311,3.3753,1943200.0
2008-06-12 11:10:00,6.11,6.11,6.09,6.11,497800.0,3.3753,3.3753,3.3643,3.3753,497800.0
2008-06-12 11:20:00,6.11,6.13,6.09,6.11,899400.0,3.3753,3.3864,3.3643,3.3753,899400.0
2008-06-12 11:30:00,6.11,6.12,6.09,6.1,674000.0,3.3753,3.3809,3.3643,3.3698,674000.0
2008-06-12 11:40:00,6.1,6.1,6.06,6.08,959300.0,3.3698,3.3698,3.3477,3.3588,959300.0
2008-06-12 11:50:00,6.08,6.08,6.06,6.07,179700.0,3.3588,3.3588,3.3477,3.3532,179700.0
2008-06-12 12:00:00,6.07,6.1,6.06,6.1,412000.0,3.3532,3.3698,3.3477,3.3698,412000.0
2008-06-12 12:10:00,6.09,6.1,6.08,6.08,459200.0,3.3643,3.3698,3.3588,3.3588,459200.0
2008-06-12 12:20:00,6.09,6.1,6.08,6.1,388000.0,3.3643,3.3698,3.3588,3.3698,388000.0
2008-06-12 12:30:00,6.09,6.1,6.09,6.09,434600.0,3.3643,3.3698,3.3643,3.3643,434600.0
2008-06-12 12:40:00,6.1,6.11,6.07,6.08,891600.0,3.3698,3.3753,3.3532,3.3588,891600.0
2008-06-12 12:50:00,6.08,6.08,6.04,6.05,583300.0,3.3588,3.3588,3.3367,3.3422,583300.0
2008-06-12 13:00:00,6.06,6.09,6.05,6.07,850600.0,3.3477,3.3643,3.3422,3.3532,850600.0
2008-06-12 13:10:00,6.06,6.07,6.04,6.04,697600.0,3.3477,3.3532,3.3367,3.3367,697600.0
2008-06-12 13:20:00,6.05,6.06,6.04,6.05,312000.0,3.3422,3.3477,3.3367,3.3422,312000.0
2008-06-12 13:30:00,6.06,6.06,6.03,6.05,476400.0,3.3477,3.3477,3.3311,3.3422,476400.0
2008-06-12 13:40:00,6.05,6.05,6.01,6.02,600600.0,3.3422,3.3422,3.3201,3.3256,600600.0
2008-06-12 13:50:00,6.02,6.03,6.01,6.02,239100.0,3.3256,3.3311,3.3201,3.3256,239100.0
2008-06-12 14:00:00,6.02,6.02,6.0,6.02,507800.0,3.3256,3.3256,3.3146,3.3256,507800.0
2008-06-12 14:10:00,6.02,6.02,6.0,6.01,642700.0,3.3256,3.3256,3.3146,3.3201,642700.0
2008-06-12 14:20:00,6.02,6.03,6.0,6.0,364700.0,3.3256,3.3311,3.3146,3.3146,364700.0
2008-06-12 14:30:00,6.01,6.02,5.99,5.99,848500.0,3.3201,3.3256,3.309,3.309,848500.0
2008-06-12 14:40:00,6.0,6.02,5.99,6.0,660400.0,3.3146,3.3256,3.309,3.3146,660400.0
2008-06-12 14:50:00,6.0,6.01,5.99,6.0,732800.0,3.3146,3.3201,3.309,3.3146,732800.0
2008-06-12 15:00:00,6.0,6.02,6.0,6.01,649500.0,3.3146,3.3256,3.3146,3.3201,649500.0
2008-06-12 15:10:00,6.02,6.02,5.96,5.96,1156200.0,3.3256,3.3256,3.2925,3.2925,1156200.0
2008-06-12 15:20:00,5.97,5.97,5.91,5.92,1534400.0,3.298,3.298,3.2648,3.2704,1534400.0
2008-06-12 15:30:00,5.93,5.95,5.92,5.95,1160100.0,3.2759,3.2869,3.2704,3.2869,1160100.0
2008-06-12 15:40:00,5.94,5.97,5.93,5.96,1614800.0,3.2814,3.298,3.2759,3.2925,1614800.0
2008-06-12 15:50:00,5.96,5.99,5.96,5.99,1434200.0,3.2925,3.309,3.2925,3.309,1434200.0
2008-06-13 09:30:00,6.13,6.17,6.1,6.16,1335300.0,3.3864,3.4085,3.3698,3.4029,1335300.0
2008-06-13 09:40:00,6.16,6.18,6.12,6.17,1492100.0,3.4029,3.414,3.3809,3.4085,1492100.0
2008-06-13 09:50:00,6.17,6.21,6.17,6.21,1053800.0,3.4085,3.4306,3.4085,3.4306,1053800.0
2008-06-13 10:00:00,6.21,6.24,6.19,6.22,1778900.0,3.4306,3.4471,3.4195,3.4361,1778900.0
2008-06-13 10:10:00,6.22,6.25,6.18,6.24,1157400.0,3.4361,3.4527,3.414,3.4471,1157400.0
2008-06-13 10:20:00,6.24,6.3,6.24,6.29,1013400.0,3.4471,3.4803,3.4471,3.4748,1013400.0
2008-06-13 10:30:00,6.29,6.29,6.21,6.22,1657800.0,3.4748,3.4748,3.4306,3.4361,1657800.0
2008-06-13 10:40:00,6.22,6.25,6.2,6.24,2113500.0,3.4361,3.4527,3.425,3.4471,2113500.0
2008-06-13 10:50:00,6.25,6.28,6.17,6.18,2699900.0,3.4527,3.4692,3.4085,3.414,2699900.0
2008-06-13 11:00:00,6.18,6.21,6.17,6.18,1279700.0,3.414,3.4306,3.4085,3.414,1279700.0
2008-06-13 11:10:00,6.19,6.21,6.16,6.2,1323700.0,3.4195,3.4306,3.4029,3.425,1323700.0
2008-06-13 11:20:00,6.2,6.2,6.19,6.2,247500.0,3.425,3.425,3.4195,3.425,247500.0
2008-06-13 11:30:00,6.2,6.21,6.17,6.17,1816200.0,3.425,3.4306,3.4085,3.4085,1816200.0
2008-06-13 11:40:00,6.18,6.18,6.15,6.16,719300.0,3.414,3.414,3.3974,3.4029,719300.0
2008-06-13 11:50:00,6.16,6.17,6.14,6.16,935300.0,3.4029,3.4085,3.3919,3.4029,935300.0
2008-06-13 12:00:00,6.16,6.16,6.13,6.14,458800.0,3.4029,3.4029,3.3864,3.3919,458800.0
2008-06-13 12:10:00,6.14,6.15,6.12,6.15,712600.0,3.3919,3.3974,3.3809,3.3974,712600.0
2008-06-13 12:20:00,6.15,6.18,6.14,6.14,816700.0,3.3974,3.414,3.3919,3.3919,816700.0
2008-06-13 12:30:00,6.15,6.17,6.14,6.16,564400.0,3.3974,3.4085,3.3919,3.4029,564400.0
2008-06-13 12:40:00,6.16,6.18,6.16,6.18,903700.0,3.4029,3.414,3.4029,3.414,903700.0
2008-06-13 12:50:00,6.17,6.21,6.16,6.19,2395800.0,3.4085,3.4306,3.4029,3.4195,2395800.0
2008-06-13 13:00:00,6.18,6.2,6.14,6.14,869600.0,3.414,3.425,3.3919,3.3919,869600.0
2008-06-13 13:10:00,6.14,6.17,6.14,6.17,467000.0,3.3919,3.4085,3.3919,3.4085,467000.0
2008-06-13 13:20:00,6.17,6.19,6.16,6.18,785000.0,3.4085,3.4195,3.4029,3.414,785000.0
2008-06-13 13:30:00,6.18,6.19,6.16,6.18,1276400.0,3.414,3.4195,3.4029,3.414,1276400.0
2008-06-13 13:40:00,6.18,6.18,6.16,6.16,421900.0,3.414,3.414,3.4029,3.4029,421900.0
2008-06-13 13:50:00,6.17,6.18,6.16,6.17,1190500.0,3.4085,3.414,3.4029,3.4085,1190500.0
2008-06-13 14:00:00,6.17,6.2,6.17,6.2,2538500.0,3.4085,3.425,3.4085,3.425,2538500.0
2008-06-13 14:10:00,6.2,6.23,6.2,6.21,1747700.0,3.425,3.4416,3.425,3.4306,1747700.0
2008-06-13 14:20:00,6.21,6.23,6.21,6.23,1166800.0,3.4306,3.4416,3.4306,3.4416,1166800.0
2008-06-13 14:30:00,6.23,6.23,6.18,6.19,1795100.0,3.4416,3.4416,3.414,3.4195,1795100.0
2008-06-13 14:40:00,6.18,6.21,6.16,6.17,2019500.0,3.414,3.4306,3.4029,3.4085,2019500.0
2008-06-13 14:50:00,6.18,6.23,6.13,6.19,1781100.0,3.414,3.4416,3.3864,3.4195,1781100.0
2008-06-13 15:00:00,6.18,6.19,6.17,6.18,662500.0,3.414,3.4195,3.4085,3.414,662500.0
2008-06-13 15:10:00,6.18,6.18,6.15,6.16,3224800.0,3.414,3.414,3.3974,3.4029,3224800.0
2008-06-13 15:20:00,6.16,6.18,6.16,6.17,3091900.0,3.4029,3.414,3.4029,3.4085,3091900.0
2008-06-13 15:30:00,6.18,6.21,6.17,6.2,1981200.0,3.414,3.4306,3.4085,3.425,1981200.0
2008-06-13 15:40:00,6.2,6.23,6.19,6.23,2381400.0,3.425,3.4416,3.4195,3.4416,2381400.0
2008-06-13 15:50:00,6.23,6.3,6.22,6.28,4689800.0,3.4416,3.4803,3.4361,3.4692,4689800.0
2008-06-16 09:30:00,6.25,6.32,6.21,6.31,1895100.0,3.4527,3.4913,3.4306,3.4858,1895100.0
2008-06-16 09:40:00,6.32,6.35,6.26,6.29,2584200.0,3.4913,3.5079,3.4582,3.4748,2584200.0
2008-06-16 09:50:00,6.28,6.29,6.24,6.25,1090000.0,3.4692,3.4748,3.4471,3.4527,1090000.0
2008-06-16 10:00:00,6.24,6.33,6.24,6.31,1473900.0,3.4471,3.4969,3.4471,3.4858,1473900.0
2008-06-16 10:10:00,6.31,6.37,6.31,6.37,1201500.0,3.4858,3.519,3.4858,3.519,1201500.0
2008-06-16 10:20:00,6.36,6.38,6.31,6.38,1179000.0,3.5134,3.5245,3.4858,3.5245,1179000.0
2008-06-16 10:30:00,6.38,6.4,6.37,6.38,1288800.0,3.5245,3.5355,3.519,3.5245,1288800.0
2008-06-16 10:40:00,6.39,6.44,6.38,6.44,2294400.0,3.53,3.5576,3.5245,3.5576,2294400.0
2008-06-16 10:50:00,6.43,6.49,6.43,6.45,3298900.0,3.5521,3.5853,3.5521,3.5632,3298900.0
2008-06-16 11:00:00,6.45,6.47,6.41,6.43,2257800.0,3.5632,3.5742,3.5411,3.5521,2257800.0
2008-06-16 11:10:00,6.43,6.45,6.39,6.42,1932800.0,3.5521,3.5632,3.53,3.5466,1932800.0
2008-06-16 11:20:00,6.42,6.44,6.41,6.44,1834900.0,3.5466,3.5576,3.5411,3.5576,1834900.0
2008-06-16 11:30:00,6.43,6.46,6.43,6.45,928700.0,3.5521,3.5687,3.5521,3.5632,928700.0
2008-06-16 11:40:00,6.44,6.48,6.43,6.46,1633500.0,3.5576,3.5797,3.5521,3.5687,1633500.0
2008-06-16 11:50:00,6.45,6.46,6.44,6.45,1785200.0,3.5632,3.5687,3.5576,3.5632,1785200.0
2008-06-16 12:00:00,6.45,6.46,6.41,6.44,1064400.0,3.5632,3.5687,3.5411,3.5576,1064400.0
2008-06-16 12:10:00,6.43,6.44,6.4,6.41,1263000.0,3.5521,3.5576,3.5355,3.5411,1263000.0
2008-06-16 12:20:00,6.41,6.44,6.4,6.4,1230300.0,3.5411,3.5576,3.5355,3.5355,1230300.0
2008-06-16 12:30:00,6.41,6.45,6.4,6.45,2910300.0,3.5411,3.5632,3.5355,3.5632,2910300.0
2008-06-16 12:40:00,6.45,6.45,6.42,6.43,1233700.0,3.5632,3.5632,3.5466,3.5521,1233700.0
2008-06-16 12:50:00,6.44,6.46,6.42,6.43,1068600.0,3.5576,3.5687,3.5466,3.5521,1068600.0
2008-06-16 13:00:00,6.43,6.49,6.42,6.45,1330700.0,3.5521,3.5853,3.5466,3.5632,1330700.0
2008-06-16 13:10:00,6.45,6.47,6.44,6.46,931900.0,3.5632,3.5742,3.5576,3.5687,931900.0
2008-06-16 13:20:00,6.46,6.47,6.44,6.45,883700.0,3.5687,3.5742,3.5576,3.5632,883700.0
2008-06-16 13:30:00,6.46,6.46,6.42,6.45,1853200.0,3.5687,3.5687,3.5466,3.5632,1853200.0
2008-06-16 13:40:00,6.45,6.46,6.42,6.44,1462300.0,3.5632,3.5687,3.5466,3.5576,1462300.0
2008-06-16 13:50:00,6.44,6.45,6.43,6.45,339100.0,3.5576,3.5632,3.5521,3.5632,339100.0
2008-06-16 14:00:00,6.45,6.46,6.44,6.46,1052100.0,3.5632,3.5687,3.5576,3.5687,1052100.0
2008-06-16 14:10:00,6.45,6.47,6.44,6.47,872300.0,3.5632,3.5742,3.5576,3.5742,872300.0
2008-06-16 14:20:00,6.47,6.47,6.45,6.46,1196500.0,3.5742,3.5742,3.5632,3.5687,1196500.0
2008-06-16 14:30:00,6.45,6.49,6.45,6.47,1391100.0,3.5632,3.5853,3.5632,3.5742,1391100.0
2008-06-16 14:40:00,6.48,6.51,6.47,6.5,939400.0,3.5797,3.5963,3.5742,3.5908,939400.0
2008-06-16 14:50:00,6.5,6.55,6.5,6.55,1657800.0,3.5908,3.6184,3.5908,3.6184,1657800.0
2008-06-16 15:00:00,6.54,6.55,6.5,6.53,2635000.0,3.6129,3.6184,3.5908,3.6073,2635000.0
2008-06-16 15:10:00,6.52,6.55,6.52,6.53,851800.0,3.6018,3.6184,3.6018,3.6073,851800.0
2008-06-16 15:20:00,6.53,6.54,6.5,6.53,1705400.0,3.6073,3.6129,3.5908,3.6073,1705400.0
2008-06-16 15:30:00,6.52,6.54,6.5,6.5,1900800.0,3.6018,3.6129,3.5908,3.5908,1900800.0
2008-06-16 15:40:00,6.51,6.53,6.5,6.53,3134000.0,3.5963,3.6073,3.5908,3.6073,3134000.0
2008-06-16 15:50:00,6.52,6.54,6.5,6.51,1905800.0,3.6018,3.6129,3.5908,3.5963,1905800.0
2008-06-17 09:30:00,6.58,6.65,6.53,6.58,1844500.0,3.635,3.6736,3.6073,3.635,1844500.0
2008-06-17 09:40:00,6.59,6.6,6.54,6.55,1654900.0,3.6405,3.646,3.6129,3.6184,1654900.0
2008-06-17 09:50:00,6.55,6.6,6.53,6.58,6116700.0,3.6184,3.646,3.6073,3.635,6116700.0
2008-06-17 10:00:00,6.59,6.66,6.59,6.6,1950800.0,3.6405,3.6792,3.6405,3.646,1950800.0
2008-06-17 10:10:00,6.6,6.66,6.59,6.63,1255400.0,3.646,3.6792,3.6405,3.6626,1255400.0
2008-06-17 10:20:00,6.63,6.64,6.53,6.56,1959400.0,3.6626,3.6681,3.6073,3.6239,1959400.0
2008-06-17 10:30:00,6.55,6.59,6.55,6.59,1172600.0,3.6184,3.6405,3.6184,3.6405,1172600.0
2008-06-17 10:40:00,6.58,6.59,6.52,6.54,1923100.0,3.635,3.6405,3.6018,3.6129,1923100.0
2008-06-17 10:50:00,6.54,6.57,6.52,6.55,1020700.0,3.6129,3.6294,3.6018,3.6184,1020700.0
2008-06-17 11:00:00,6.56,6.57,6.54,6.56,448000.0,3.6239,3.6294,3.6129,3.6239,448000.0
2008-06-17 11:10:00,6.57,6.58,6.56,6.58,554900.0,3.6294,3.635,3.6239,3.635,554900.0
2008-06-17 11:20:00,6.58,6.58,6.54,6.55,660100.0,3.635,3.635,3.6129,3.6184,660100.0
2008-06-17 11:30:00,6.55,6.55,6.52,6.52,572400.0,3.6184,3.6184,3.6018,3.6018,572400.0
2008-06-17 11:40:00,6.52,6.57,6.52,6.56,739600.0,3.6018,3.6294,3.6018,3.6239,739600.0
2008-06-17 11:50:00,6.56,6.61,6.55,6.57,765500.0,3.6239,3.6515,3.6184,3.6294,765500.0
2008-06-17 12:00:00,6.57,6.62,6.57,6.59,753000.0,3.6294,3.6571,3.6294,3.6405,753000.0
2008-06-17 12:10:00,6.59,6.6,6.57,6.59,645400.0,3.6405,3.646,3.6294,3.6405,645400.0
2008-06-17 12:20:00,6.6,6.61,6.59,6.6,738600.0,3.646,3.6515,3.6405,3.646,738600.0
2008-06-17 12:30:00,6.6,6.61,6.58,6.59,374600.0,3.646,3.6515,3.635,3.6405,374600.0
2008-06-17 12:40:00,6.6,6.61,6.59,6.61,297800.0,3.646,3.6515,3.6405,3.6515,297800.0
2008-06-17 12:50:00,6.61,6.61,6.59,6.61,448600.0,3.6515,3.6515,3.6405,3.6515,448600.0
2008-06-17 13:00:00,6.61,6.66,6.6,6.66,1109300.0,3.6515,3.6792,3.646,3.6792,1109300.0
2008-06-17 13:10:00,6.66,6.67,6.64,6.65,1335400.0,3.6792,3.6847,3.6681,3.6736,1335400.0
2008-06-17 13:20:00,6.65,6.68,6.65,6.65,1405300.0,3.6736,3.6902,3.6736,3.6736,1405300.0
2008-06-17 13:30:00,6.65,6.67,6.64,6.66,1318500.0,3.6736,3.6847,3.6681,3.6792,1318500.0
2008-06-17 13:40:00,6.65,6.66,6.63,6.64,1208100.0,3.6736,3.6792,3.6626,3.6681,1208100.0
2008-06-17 13:50:00,6.64,6.72,6.64,6.71,2185500.0,3.6681,3.7123,3.6681,3.7068,2185500.0
2008-06-17 14:00:00,6.71,6.74,6.7,6.72,1342200.0,3.7068,3.7234,3.7013,3.7123,1342200.0
2008-06-17 14:10:00,6.73,6.75,6.72,6.72,1539200.0,3.7178,3.7289,3.7123,3.7123,1539200.0
2008-06-17 14:20:00,6.72,6.73,6.7,6.72,1262100.0,3.7123,3.7178,3.7013,3.7123,1262100.0
2008-06-17 14:30:00,6.71,6.75,6.71,6.74,1634800.0,3.7068,3.7289,3.7068,3.7234,1634800.0
2008-06-17 14:40:00,6.73,6.74,6.68,6.68,1644800.0,3.7178,3.7234,3.6902,3.6902,1644800.0
2008-06-17 14:50:00,6.69,6.71,6.67,6.68,2448900.0,3.6957,3.7068,3.6847,3.6902,2448900.0
2008-06-17 15:00:00,6.68,6.69,6.59,6.61,3405500.0,3.6902,3.6957,3.6405,3.6515,3405500.0
2008-06-17 15:10:00,6.61,6.65,6.6,6.61,1229800.0,3.6515,3.6736,3.646,3.6515,1229800.0
2008-06-17 15:20:00,6.6,6.63,6.56,6.61,1817500.0,3.646,3.6626,3.6239,3.6515,1817500.0
2008-06-17 15:30:00,6.61,6.63,6.59,6.59,1458200.0,3.6515,3.6626,3.6405,3.6405,1458200.0
2008-06-17 15:40:00,6.6,6.62,6.59,6.61,1418700.0,3.646,3.6571,3.6405,3.6515,1418700.0
2008-06-17 15:50:00,6.62,6.62,6.59,6.59,1976400.0,3.6571,3.6571,3.6405,3.6405,1976400.0
2008-06-18 09:30:00,6.5,6.51,6.43,6.44,2861800.0,3.5908,3.5963,3.5521,3.5576,2861800.0
2008-06-18 09:40:00,6.44,6.47,6.35,6.35,2647600.0,3.5576,3.5742,3.5079,3.5079,2647600.0
2008-06-18 09:50:00,6.35,6.36,6.2,6.2,3444000.0,3.5079,3.5134,3.425,3.425,3444000.0
2008-06-18 10:00:00,6.2,6.22,6.1,6.11,5504500.0,3.425,3.4361,3.3698,3.3753,5504500.0
2008-06-18 10:10:00,6.11,6.16,6.11,6.14,2308800.0,3.3753,3.4029,3.3753,3.3919,2308800.0
2008-06-18 10:20:00,6.14,6.17,6.11,6.13,1590700.0,3.3919,3.4085,3.3753,3.3864,1590700.0
2008-06-18 10:30:00,6.13,6.16,6.11,6.12,2384300.0,3.3864,3.4029,3.3753,3.3809,2384300.0
2008-06-18 10:40:00,6.12,6.14,6.09,6.13,3863300.0,3.3809,3.3919,3.3643,3.3864,3863300.0
2008-06-18 10:50:00,6.12,6.16,6.11,6.13,2637700.0,3.3809,3.4029,3.3753,3.3864,2637700.0
2008-06-18 11:00:00,6.13,6.19,6.13,6.16,1990500.0,3.3864,3.4195,3.3864,3.4029,1990500.0
2008-06-18 11:10:00,6.17,6.25,6.16,6.22,3223400.0,3.4085,3.4527,3.4029,3.4361,3223400.0
2008-06-18 11:20:00,6.22,6.26,6.21,6.25,2372000.0,3.4361,3.4582,3.4306,3.4527,2372000.0
2008-06-18 11:30:00,6.25,6.29,6.18,6.2,3271100.0,3.4527,3.4748,3.414,3.425,3271100.0
2008-06-18 11:40:00,6.2,6.24,6.19,6.22,1009600.0,3.425,3.4471,3.4195,3.4361,1009600.0
2008-06-18 11:50:00,6.22,6.27,6.21,6.23,1609300.0,3.4361,3.4637,3.4306,3.4416,1609300.0
2008-06-18 12:00:00,6.24,6.26,6.22,6.24,1423200.0,3.4471,3.4582,3.4361,3.4471,1423200.0
2008-06-18 12:10:00,6.23,6.26,6.22,6.24,1803900.0,3.4416,3.4582,3.4361,3.4471,1803900.0
2008-06-18 12:20:00,6.25,6.31,6.25,6.28,1467400.0,3.4527,3.4858,3.4527,3.4692,1467400.0
2008-06-18 12:30:00,6.28,6.33,6.26,6.27,1261800.0,3.4692,3.4969,3.4582,3.4637,1261800.0
2008-06-18 12:40:00,6.27,6.29,6.22,6.28,1789700.0,3.4637,3.4748,3.4361,3.4692,1789700.0
2008-06-18 12:50:00,6.29,6.32,6.27,6.31,693500.0,3.4748,3.4913,3.4637,3.4858,693500.0
2008-06-18 13:00:00,6.3,6.32,6.26,6.26,1018700.0,3.4803,3.4913,3.4582,3.4582,1018700.0
2008-06-18 13:10:00,6.26,6.31,6.26,6.3,1214500.0,3.4582,3.4858,3.4582,3.4803,1214500.0
2008-06-18 13:20:00,6.3,6.31,6.26,6.27,1208000.0,3.4803,3.4858,3.4582,3.4637,1208000.0
2008-06-18 13:30:00,6.27,6.32,6.26,6.31,1594700.0,3.4637,3.4913,3.4582,3.4858,1594700.0
2008-06-18 13:40:00,6.31,6.39,6.3,6.36,2115600.0,3.4858,3.53,3.4803,3.5134,2115600.0
2008-06-18 13:50:00,6.36,6.38,6.34,6.35,1531300.0,3.5134,3.5245,3.5024,3.5079,1531300.0
2008-06-18 14:00:00,6.35,6.38,6.33,6.33,1081500.0,3.5079,3.5245,3.4969,3.4969,1081500.0
2008-06-18 14:10:00,6.34,6.34,6.28,6.29,1302700.0,3.5024,3.5024,3.4692,3.4748,1302700.0
2008-06-18 14:20:00,6.29,6.3,6.19,6.22,2741100.0,3.4748,3.4803,3.4195,3.4361,2741100.0
2008-06-18 14:30:00,6.22,6.23,6.18,6.21,2154700.0,3.4361,3.4416,3.414,3.4306,2154700.0
2008-06-18 14:40:00,6.21,6.25,6.21,6.21,1361300.0,3.4306,3.4527,3.4306,3.4306,1361300.0
2008-06-18 14:50:00,6.21,6.26,6.21,6.23,1969400.0,3.4306,3.4582,3.4306,3.4416,1969400.0
2008-06-18 15:00:00,6.24,6.25,6.23,6.25,728800.0,3.4471,3.4527,3.4416,3.4527,728800.0
2008-06-18 15:10:00,6.25,6.28,6.23,6.28,1600500.0,3.4527,3.4692,3.4416,3.4692,1600500.0
2008-06-18 15:20:00,6.28,6.39,6.27,6.32,3051500.0,3.4692,3.53,3.4637,3.4913,3051500.0
2008-06-18 15:30:00,6.32,6.33,6.28,6.28,1132300.0,3.4913,3.4969,3.4692,3.4692,1132300.0
2008-06-18 15:40:00,6.28,6.28,6.2,6.2,2117000.0,3.4692,3.4692,3.425,3.425,2117000.0
2008-06-18 15:50:00,6.2,6.26,6.18,6.19,3940100.0,3.425,3.4582,3.414,3.4195,3940100.0
2008-06-19 09:30:00,6.34,6.35,6.25,6.32,1993500.0,3.5024,3.5079,3.4527,3.4913,1993500.0
2008-06-19 09:40:00,6.31,6.32,6.16,6.16,1917500.0,3.4858,3.4913,3.4029,3.4029,1917500.0
2008-06-19 09:50:00,6.17,6.22,6.13,6.21,959300.0,3.4085,3.4361,3.3864,3.4306,959300.0
2008-06-19 10:00:00,6.22,6.22,6.15,6.19,1009700.0,3.4361,3.4361,3.3974,3.4195,1009700.0
2008-06-19 10:10:00,6.19,6.21,6.16,6.2,1016400.0,3.4195,3.4306,3.4029,3.425,1016400.0
2008-06-19 10:20:00,6.2,6.22,6.16,6.16,932700.0,3.425,3.4361,3.4029,3.4029,932700.0
2008-06-19 10:30:00,6.17,6.21,6.16,6.19,841700.0,3.4085,3.4306,3.4029,3.4195,841700.0
2008-06-19 10:40:00,6.19,6.2,6.17,6.19,634700.0,3.4195,3.425,3.4085,3.4195,634700.0
2008-06-19 10:50:00,6.19,6.22,6.18,6.21,597500.0,3.4195,3.4361,3.414,3.4306,597500.0
2008-06-19 11:00:00,6.21,6.25,6.19,6.21,2060100.0,3.4306,3.4527,3.4195,3.4306,2060100.0
2008-06-19 11:10:00,6.21,6.22,6.19,6.21,1171700.0,3.4306,3.4361,3.4195,3.4306,1171700.0
2008-06-19 11:20:00,6.22,6.22,6.18,6.19,422400.0,3.4361,3.4361,3.414,3.4195,422400.0
2008-06-19 11:30:00,6.18,6.21,6.16,6.18,723100.0,3.414,3.4306,3.4029,3.414,723100.0
2008-06-19 11:40:00,6.17,6.19,6.16,6.17,441600.0,3.4085,3.4195,3.4029,3.4085,441600.0
2008-06-19 11:50:00,6.17,6.17,6.13,6.15,2050700.0,3.4085,3.4085,3.3864,3.3974,2050700.0
2008-06-19 12:00:00,6.15,6.16,6.13,6.16,805400.0,3.3974,3.4029,3.3864,3.4029,805400.0
2008-06-19 12:10:00,6.16,6.17,6.14,6.16,936400.0,3.4029,3.4085,3.3919,3.4029,936400.0
2008-06-19 12:20:00,6.16,6.2,6.15,6.18,686100.0,3.4029,3.425,3.3974,3.414,686100.0
2008-06-19 12:30:00,6.19,6.19,6.15,6.16,614300.0,3.4195,3.4195,3.3974,3.4029,614300.0
2008-06-19 12:40:00,6.15,6.16,6.15,6.16,175400.0,3.3974,3.4029,3.3974,3.4029,175400.0
2008-06-19 12:50:00,6.15,6.17,6.14,6.15,489200.0,3.3974,3.4085,3.3919,3.3974,489200.0
2008-06-19 13:00:00,6.15,6.19,6.14,6.17,689200.0,3.3974,3.4195,3.3919,3.4085,689200.0
2008-06-19 13:10:00,6.17,6.19,6.15,6.16,439400.0,3.4085,3.4195,3.3974,3.4029,439400.0
2008-06-19 13:20:00,6.16,6.18,6.15,6.18,571300.0,3.4029,3.414,3.3974,3.414,571300.0
2008-06-19 13:30:00,6.18,6.19,6.16,6.17,1052200.0,3.414,3.4195,3.4029,3.4085,1052200.0
2008-06-19 13:40:00,6.16,6.17,6.13,6.15,1224600.0,3.4029,3.4085,3.3864,3.3974,1224600.0
2008-06-19 13:50:00,6.15,6.17,6.14,6.16,532600.0,3.3974,3.4085,3.3919,3.4029,532600.0
2008-06-19 14:00:00,6.16,6.16,6.13,6.15,819600.0,3.4029,3.4029,3.3864,3.3974,819600.0
2008-06-19 14:10:00,6.16,6.19,6.15,6.17,759000.0,3.4029,3.4195,3.3974,3.4085,759000.0
2008-06-19 14:20:00,6.16,6.19,6.16,6.18,828000.0,3.4029,3.4195,3.4029,3.414,828000.0
2008-06-19 14:30:00,6.18,6.23,6.18,6.22,711600.0,3.414,3.4416,3.414,3.4361,711600.0
2008-06-19 14:40:00,6.23,6.24,6.2,6.22,625500.0,3.4416,3.4471,3.425,3.4361,625500.0
2008-06-19 14:50:00,6.22,6.23,6.2,6.23,293500.0,3.4361,3.4416,3.425,3.4416,293500.0
2008-06-19 15:00:00,6.23,6.25,6.22,6.24,809400.0,3.4416,3.4527,3.4361,3.4471,809400.0
2008-06-19 15:10:00,6.23,6.26,6.23,6.25,1375600.0,3.4416,3.4582,3.4416,3.4527,1375600.0
2008-06-19 15:20:00,6.24,6.24,6.21,6.22,576800.0,3.4471,3.4471,3.4306,3.4361,576800.0
2008-06-19 15:30:00,6.22,6.24,6.17,6.21,1965900.0,3.4361,3.4471,3.4085,3.4306,1965900.0
2008-06-19 15:40:00,6.21,6.34,6.21,6.29,2667600.0,3.4306,3.5024,3.4306,3.4748,2667600.0
2008-06-19 15:50:00,6.29,6.35,6.29,6.32,2733500.0,3.4748,3.5079,3.4748,3.4913,2733500.0
2008-06-20 09:30:00,6.24,6.29,6.16,6.18,3916300.0,3.4471,3.4748,3.4029,3.414,3916300.0
2008-06-20 09:40:00,6.18,6.19,6.15,6.16,822800.0,3.414,3.4195,3.3974,3.4029,822800.0
2008-06-20 09:50:00,6.16,6.18,6.14,6.15,713300.0,3.4029,3.414,3.3919,3.3974,713300.0
2008-06-20 10:00:00,6.15,6.15,6.08,6.1,1419200.0,3.3974,3.3974,3.3588,3.3698,1419200.0
2008-06-20 10:10:00,6.11,6.13,6.01,6.01,2638900.0,3.3753,3.3864,3.3201,3.3201,2638900.0
2008-06-20 10:20:00,6.01,6.12,5.98,6.1,3944000.0,3.3201,3.3809,3.3035,3.3698,3944000.0
2008-06-20 10:30:00,6.1,6.12,5.96,5.97,3209900.0,3.3698,3.3809,3.2925,3.298,3209900.0
2008-06-20 10:40:00,5.96,6.0,5.91,6.0,3657300.0,3.2925,3.3146,3.2648,3.3146,3657300.0
2008-06-20 10:50:00,6.0,6.04,5.95,6.02,2768600.0,3.3146,3.3367,3.2869,3.3256,2768600.0
2008-06-20 11:00:00,6.01,6.02,5.95,5.99,2067500.0,3.3201,3.3256,3.2869,3.309,2067500.0
2008-06-20 11:10:00,5.99,5.99,5.93,5.93,1868900.0,3.309,3.309,3.2759,3.2759,1868900.0
2008-06-20 11:20:00,5.93,5.98,5.92,5.94,2099000.0,3.2759,3.3035,3.2704,3.2814,2099000.0
2008-06-20 11:30:00,5.95,5.95,5.91,5.91,1539800.0,3.2869,3.2869,3.2648,3.2648,1539800.0
2008-06-20 11:40:00,5.92,5.93,5.89,5.89,3461500.0,3.2704,3.2759,3.2538,3.2538,3461500.0
2008-06-20 11:50:00,5.89,5.91,5.87,5.9,1589200.0,3.2538,3.2648,3.2427,3.2593,1589200.0
2008-06-20 12:00:00,5.9,5.9,5.87,5.88,1226400.0,3.2593,3.2593,3.2427,3.2483,1226400.0
2008-06-20 12:10:00,5.88,5.9,5.87,5.87,2215700.0,3.2483,3.2593,3.2427,3.2427,2215700.0
2008-06-20 12:20:00,5.87,5.88,5.86,5.87,1190500.0,3.2427,3.2483,3.2372,3.2427,1190500.0
2008-06-20 12:30:00,5.88,5.9,5.87,5.87,1416400.0,3.2483,3.2593,3.2427,3.2427,1416400.0
2008-06-20 12:40:00,5.88,5.88,5.87,5.88,656900.0,3.2483,3.2483,3.2427,3.2483,656900.0
2008-06-20 12:50:00,5.88,5.89,5.86,5.89,1365200.0,3.2483,3.2538,3.2372,3.2538,1365200.0
2008-06-20 13:00:00,5.88,5.9,5.88,5.88,605800.0,3.2483,3.2593,3.2483,3.2483,605800.0
2008-06-20 13:10:00,5.89,5.9,5.88,5.9,860700.0,3.2538,3.2593,3.2483,3.2593,860700.0
2008-06-20 13:20:00,5.9,5.9,5.86,5.86,2784400.0,3.2593,3.2593,3.2372,3.2372,2784400.0
2008-06-20 13:30:00,5.86,5.9,5.86,5.9,1709600.0,3.2372,3.2593,3.2372,3.2593,1709600.0
2008-06-20 13:40:00,5.89,5.9,5.86,5.86,1572500.0,3.2538,3.2593,3.2372,3.2372,1572500.0
2008-06-20 13:50:00,5.87,5.87,5.85,5.85,1932800.0,3.2427,3.2427,3.2317,3.2317,1932800.0
2008-06-20 14:00:00,5.85,5.86,5.77,5.77,4043900.0,3.2317,3.2372,3.1875,3.1875,4043900.0
2008-06-20 14:10:00,5.78,5.83,5.74,5.83,3898100.0,3.193,3.2206,3.1709,3.2206,3898100.0
2008-06-20 14:20:00,5.82,5.89,5.8,5.86,2737000.0,3.2151,3.2538,3.2041,3.2372,2737000.0
2008-06-20 14:30:00,5.86,5.9,5.86,5.88,1683300.0,3.2372,3.2593,3.2372,3.2483,1683300.0
2008-06-20 14:40:00,5.88,5.89,5.79,5.8,2079600.0,3.2483,3.2538,3.1986,3.2041,2079600.0
2008-06-20 14:50:00,5.8,5.8,5.77,5.78,1386200.0,3.2041,3.2041,3.1875,3.193,1386200.0
2008-06-20 15:00:00,5.78,5.79,5.75,5.79,1964400.0,3.193,3.1986,3.1765,3.1986,1964400.0
2008-06-20 15:10:00,5.79,5.8,5.78,5.78,4546900.0,3.1986,3.2041,3.193,3.193,4546900.0
2008-06-20 15:20:00,5.78,5.81,5.77,5.8,2087900.0,3.193,3.2096,3.1875,3.2041,2087900.0
2008-06-20 15:30:00,5.8,5.83,5.79,5.81,2167200.0,3.2041,3.2206,3.1986,3.2096,2167200.0
2008-06-20 15:40:00,5.82,5.85,5.8,5.84,3810400.0,3.2151,3.2317,3.2041,3.2262,3810400.0
2008-06-20 15:50:00,5.84,5.89,5.77,5.79,5651200.0,3.2262,3.2538,3.1875,3.1986,5651200.0
2008-06-23 09:30:00,5.89,5.89,5.75,5.75,2059200.0,3.2538,3.2538,3.1765,3.1765,2059200.0
2008-06-23 09:40:00,5.75,5.76,5.58,5.59,3278300.0,3.1765,3.182,3.0825,3.0881,3278300.0
2008-06-23 09:50:00,5.59,5.6,5.47,5.49,4875800.0,3.0881,3.0936,3.0218,3.0328,4875800.0
2008-06-23 10:00:00,5.49,5.53,5.42,5.47,3320200.0,3.0328,3.0549,2.9942,3.0218,3320200.0
2008-06-23 10:10:00,5.46,5.51,5.46,5.49,2660100.0,3.0163,3.0439,3.0163,3.0328,2660100.0
2008-06-23 10:20:00,5.49,5.49,5.41,5.42,2609000.0,3.0328,3.0328,2.9886,2.9942,2609000.0
2008-06-23 10:30:00,5.41,5.47,5.39,5.41,2215100.0,2.9886,3.0218,2.9776,2.9886,2215100.0
2008-06-23 10:40:00,5.41,5.41,5.35,5.37,2286700.0,2.9886,2.9886,2.9555,2.9665,2286700.0
2008-06-23 10:50:00,5.36,5.43,5.35,5.4,1179900.0,2.961,2.9997,2.9555,2.9831,1179900.0
2008-06-23 11:00:00,5.4,5.41,5.37,5.38,1316400.0,2.9831,2.9886,2.9665,2.9721,1316400.0
2008-06-23 11:10:00,5.38,5.39,5.3,5.32,2327700.0,2.9721,2.9776,2.9279,2.9389,2327700.0
2008-06-23 11:20:00,5.32,5.36,5.3,5.35,2026300.0,2.9389,2.961,2.9279,2.9555,2026300.0
2008-06-23 11:30:00,5.35,5.37,5.33,5.35,1336000.0,2.9555,2.9665,2.9444,2.9555,1336000.0
2008-06-23 11:40:00,5.35,5.36,5.33,5.34,1451500.0,2.9555,2.961,2.9444,2.95,1451500.0
2008-06-23 11:50:00,5.35,5.4,5.34,5.39,2277300.0,2.9555,2.9831,2.95,2.9776,2277300.0
2008-06-23 12:00:00,5.39,5.39,5.36,5.39,1296800.0,2.9776,2.9776,2.961,2.9776,1296800.0
2008-06-23 12:10:00,5.38,5.39,5.36,5.37,485100.0,2.9721,2.9776,2.961,2.9665,485100.0
2008-06-23 12:20:00,5.38,5.45,5.37,5.42,1301600.0,2.9721,3.0107,2.9665,2.9942,1301600.0
2008-06-23 12:30:00,5.43,5.45,5.41,5.45,667000.0,2.9997,3.0107,2.9886,3.0107,667000.0
2008-06-23 12:40:00,5.45,5.47,5.43,5.46,3168800.0,3.0107,3.0218,2.9997,3.0163,3168800.0
2008-06-23 12:50:00,5.47,5.49,5.45,5.47,757900.0,3.0218,3.0328,3.0107,3.0218,757900.0
2008-06-23 13:00:00,5.48,5.51,5.45,5.49,1016500.0,3.0273,3.0439,3.0107,3.0328,1016500.0
2008-06-23 13:10:00,5.49,5.49,5.45,5.47,547700.0,3.0328,3.0328,3.0107,3.0218,547700.0
2008-06-23 13:20:00,5.47,5.51,5.46,5.51,835300.0,3.0218,3.0439,3.0163,3.0439,835300.0
2008-06-23 13:30:00,5.51,5.53,5.45,5.46,2976200.0,3.0439,3.0549,3.0107,3.0163,2976200.0
2008-06-23 13:40:00,5.45,5.51,5.41,5.49,1309400.0,3.0107,3.0439,2.9886,3.0328,1309400.0
2008-06-23 13:50:00,5.49,5.5,5.46,5.46,1044400.0,3.0328,3.0383,3.0163,3.0163,1044400.0
2008-06-23 14:00:00,5.46,5.47,5.43,5.43,1290100.0,3.0163,3.0218,2.9997,2.9997,1290100.0
2008-06-23 14:10:00,5.43,5.44,5.4,5.42,853900.0,2.9997,3.0052,2.9831,2.9942,853900.0
2008-06-23 14:20:00,5.43,5.43,5.4,5.43,1189500.0,2.9997,2.9997,2.9831,2.9997,1189500.0
2008-06-23 14:30:00,5.43,5.44,5.42,5.43,475700.0,2.9997,3.0052,2.9942,2.9997,475700.0
2008-06-23 14:40:00,5.42,5.43,5.4,5.4,618200.0,2.9942,2.9997,2.9831,2.9831,618200.0
2008-06-23 14:50:00,5.4,5.4,5.34,5.35,2083100.0,2.9831,2.9831,2.95,2.9555,2083100.0
2008-06-23 15:00:00,5.35,5.35,5.34,5.34,420200.0,2.9555,2.9555,2.95,2.95,420200.0
2008-06-23 15:10:00,5.35,5.35,5.3,5.32,1741700.0,2.9555,2.9555,2.9279,2.9389,1741700.0
2008-06-23 15:20:00,5.32,5.34,5.31,5.32,1283100.0,2.9389,2.95,2.9334,2.9389,1283100.0
2008-06-23 15:30:00,5.32,5.33,5.32,5.32,1050100.0,2.9389,2.9444,2.9389,2.9389,1050100.0
2008-06-23 15:40:00,5.32,5.33,5.28,5.29,3201000.0,2.9389,2.9444,2.9168,2.9223,3201000.0
2008-06-23 15:50:00,5.3,5.31,5.28,5.28,5149200.0,2.9279,2.9334,2.9168,2.9168,5149200.0
2008-06-24 09:30:00,5.32,5.33,5.25,5.28,2432300.0,2.9389,2.9444,2.9002,2.9168,2432300.0
2008-06-24 09:40:00,5.29,5.36,5.27,5.3,2495700.0,2.9223,2.961,2.9113,2.9279,2495700.0
2008-06-24 09:50:00,5.31,5.35,5.3,5.33,4332400.0,2.9334,2.9555,2.9279,2.9444,4332400.0
2008-06-24 10:00:00,5.34,5.34,5.27,5.31,2966100.0,2.95,2.95,2.9113,2.9334,2966100.0
2008-06-24 10:10:00,5.3,5.34,5.3,5.31,2268100.0,2.9279,2.95,2.9279,2.9334,2268100.0
2008-06-24 10:20:00,5.3,5.33,5.3,5.32,1661200.0,2.9279,2.9444,2.9279,2.9389,1661200.0
2008-06-24 10:30:00,5.32,5.34,5.3,5.3,3562300.0,2.9389,2.95,2.9279,2.9279,3562300.0
2008-06-24 10:40:00,5.3,5.31,5.28,5.31,2436400.0,2.9279,2.9334,2.9168,2.9334,2436400.0
2008-06-24 10:50:00,5.3,5.33,5.3,5.33,2392500.0,2.9279,2.9444,2.9279,2.9444,2392500.0
2008-06-24 11:00:00,5.33,5.36,5.31,5.35,2907100.0,2.9444,2.961,2.9334,2.9555,2907100.0
2008-06-24 11:10:00,5.34,5.39,5.31,5.37,2273100.0,2.95,2.9776,2.9334,2.9665,2273100.0
2008-06-24 11:20:00,5.37,5.42,5.37,5.41,3795100.0,2.9665,2.9942,2.9665,2.9886,3795100.0
2008-06-24 11:30:00,5.41,5.45,5.38,5.44,5468700.0,2.9886,3.0107,2.9721,3.0052,5468700.0
2008-06-24 11:40:00,5.44,5.49,5.42,5.47,3699500.0,3.0052,3.0328,2.9942,3.0218,3699500.0
2008-06-24 11:50:00,5.46,5.47,5.4,5.4,3190100.0,3.0163,3.0218,2.9831,2.9831,3190100.0
2008-06-24 12:00:00,5.4,5.44,5.36,5.4,2129800.0,2.9831,3.0052,2.961,2.9831,2129800.0
2008-06-24 12:10:00,5.39,5.4,5.35,5.36,2334200.0,2.9776,2.9831,2.9555,2.961,2334200.0
2008-06-24 12:20:00,5.35,5.41,5.35,5.39,2371800.0,2.9555,2.9886,2.9555,2.9776,2371800.0
2008-06-24 12:30:00,5.4,5.43,5.36,5.39,2873900.0,2.9831,2.9997,2.961,2.9776,2873900.0
2008-06-24 12:40:00,5.39,5.39,5.34,5.34,1175300.0,2.9776,2.9776,2.95,2.95,1175300.0
2008-06-24 12:50:00,5.34,5.35,5.32,5.35,848000.0,2.95,2.9555,2.9389,2.9555,848000.0
2008-06-24 13:00:00,5.34,5.35,5.33,5.34,467100.0,2.95,2.9555,2.9444,2.95,467100.0
2008-06-24 13:10:00,5.34,5.36,5.33,5.36,1334000.0,2.95,2.961,2.9444,2.961,1334000.0
2008-06-24 13:20:00,5.36,5.36,5.34,5.34,324600.0,2.961,2.961,2.95,2.95,324600.0
2008-06-24 13:30:00,5.35,5.38,5.3,5.32,2322700.0,2.9555,2.9721,2.9279,2.9389,2322700.0
2008-06-24 13:40:00,5.33,5.37,5.31,5.37,2129500.0,2.9444,2.9665,2.9334,2.9665,2129500.0
2008-06-24 13:50:00,5.37,5.37,5.31,5.33,2347000.0,2.9665,2.9665,2.9334,2.9444,2347000.0
2008-06-24 14:00:00,5.34,5.36,5.32,5.35,1964600.0,2.95,2.961,2.9389,2.9555,1964600.0
2008-06-24 14:10:00,5.35,5.36,5.33,5.34,882000.0,2.9555,2.961,2.9444,2.95,882000.0
2008-06-24 14:20:00,5.34,5.37,5.33,5.33,2000500.0,2.95,2.9665,2.9444,2.9444,2000500.0
2008-06-24 14:30:00,5.33,5.34,5.3,5.32,1247000.0,2.9444,2.95,2.9279,2.9389,1247000.0
2008-06-24 14:40:00,5.32,5.33,5.26,5.26,2921900.0,2.9389,2.9444,2.9058,2.9058,2921900.0
2008-06-24 14:50:00,5.27,5.3,5.26,5.29,1535500.0,2.9113,2.9279,2.9058,2.9223,1535500.0
2008-06-24 15:00:00,5.3,5.31,5.25,5.26,1765100.0,2.9279,2.9334,2.9002,2.9058,1765100.0
2008-06-24 15:10:00,5.26,5.28,5.25,5.27,5456900.0,2.9058,2.9168,2.9002,2.9113,5456900.0
2008-06-24 15:20:00,5.26,5.29,5.25,5.27,1824500.0,2.9058,2.9223,2.9002,2.9113,1824500.0
2008-06-24 15:30:00,5.28,5.29,5.27,5.29,1207500.0,2.9168,2.9223,2.9113,2.9223,1207500.0
2008-06-24 15:40:00,5.29,5.29,5.27,5.29,5459800.0,2.9223,2.9223,2.9113,2.9223,5459800.0
2008-06-24 15:50:00,5.28,5.33,5.28,5.3,6509700.0,2.9168,2.9444,2.9168,2.9279,6509700.0
2008-06-25 09:30:00,5.36,5.42,5.34,5.42,1835100.0,2.961,2.9942,2.95,2.9942,1835100.0
2008-06-25 09:40:00,5.42,5.44,5.37,5.38,910200.0,2.9942,3.0052,2.9665,2.9721,910200.0
2008-06-25 09:50:00,5.37,5.4,5.36,5.4,882700.0,2.9665,2.9831,2.961,2.9831,882700.0
2008-06-25 10:00:00,5.4,5.42,5.35,5.37,1008000.0,2.9831,2.9942,2.9555,2.9665,1008000.0
2008-06-25 10:10:00,5.36,5.37,5.33,5.34,747500.0,2.961,2.9665,2.9444,2.95,747500.0
2008-06-25 10:20:00,5.34,5.37,5.32,5.37,653200.0,2.95,2.9665,2.9389,2.9665,653200.0
2008-06-25 10:30:00,5.37,5.42,5.36,5.41,987400.0,2.9665,2.9942,2.961,2.9886,987400.0
2008-06-25 10:40:00,5.41,5.44,5.4,5.41,956300.0,2.9886,3.0052,2.9831,2.9886,956300.0
2008-06-25 10:50:00,5.41,5.42,5.4,5.41,673300.0,2.9886,2.9942,2.9831,2.9886,673300.0
2008-06-25 11:00:00,5.41,5.47,5.4,5.45,982100.0,2.9886,3.0218,2.9831,3.0107,982100.0
2008-06-25 11:10:00,5.46,5.47,5.39,5.46,1518900.0,3.0163,3.0218,2.9776,3.0163,1518900.0
2008-06-25 11:20:00,5.46,5.47,5.45,5.46,892200.0,3.0163,3.0218,3.0107,3.0163,892200.0
2008-06-25 11:30:00,5.46,5.47,5.43,5.43,601400.0,3.0163,3.0218,2.9997,2.9997,601400.0
2008-06-25 11:40:00,5.43,5.44,5.4,5.43,641900.0,2.9997,3.0052,2.9831,2.9997,641900.0
2008-06-25 11:50:00,5.43,5.44,5.42,5.44,564600.0,2.9997,3.0052,2.9942,3.0052,564600.0
2008-06-25 12:00:00,5.44,5.44,5.42,5.44,439100.0,3.0052,3.0052,2.9942,3.0052,439100.0
2008-06-25 12:10:00,5.44,5.45,5.42,5.43,582000.0,3.0052,3.0107,2.9942,2.9997,582000.0
2008-06-25 12:20:00,5.42,5.46,5.42,5.43,573200.0,2.9942,3.0163,2.9942,2.9997,573200.0
2008-06-25 12:30:00,5.43,5.45,5.43,5.44,328300.0,2.9997,3.0107,2.9997,3.0052,328300.0
2008-06-25 12:40:00,5.44,5.45,5.42,5.43,242700.0,3.0052,3.0107,2.9942,2.9997,242700.0
2008-06-25 12:50:00,5.43,5.45,5.42,5.44,845700.0,2.9997,3.0107,2.9942,3.0052,845700.0
2008-06-25 13:00:00,5.44,5.44,5.41,5.41,494500.0,3.0052,3.0052,2.9886,2.9886,494500.0
2008-06-25 13:10:00,5.41,5.41,5.36,5.39,948400.0,2.9886,2.9886,2.961,2.9776,948400.0
2008-06-25 13:20:00,5.39,5.4,5.36,5.36,527300.0,2.9776,2.9831,2.961,2.961,527300.0
2008-06-25 13:30:00,5.37,5.38,5.35,5.36,527000.0,2.9665,2.9721,2.9555,2.961,527000.0
2008-06-25 13:40:00,5.36,5.36,5.33,5.34,613500.0,2.961,2.961,2.9444,2.95,613500.0
2008-06-25 13:50:00,5.34,5.35,5.33,5.34,388100.0,2.95,2.9555,2.9444,2.95,388100.0
2008-06-25 14:00:00,5.35,5.37,5.33,5.33,486300.0,2.9555,2.9665,2.9444,2.9444,486300.0
2008-06-25 14:10:00,5.34,5.4,5.33,5.38,1503700.0,2.95,2.9831,2.9444,2.9721,1503700.0
2008-06-25 14:20:00,5.39,5.39,5.34,5.35,1016200.0,2.9776,2.9776,2.95,2.9555,1016200.0
2008-06-25 14:30:00,5.35,5.4,5.32,5.37,1639300.0,2.9555,2.9831,2.9389,2.9665,1639300.0
2008-06-25 14:40:00,5.37,5.4,5.34,5.36,2041100.0,2.9665,2.9831,2.95,2.961,2041100.0
2008-06-25 14:50:00,5.36,5.4,5.36,5.38,1131900.0,2.961,2.9831,2.961,2.9721,1131900.0
2008-06-25 15:00:00,5.37,5.43,5.37,5.4,871400.0,2.9665,2.9997,2.9665,2.9831,871400.0
2008-06-25 15:10:00,5.41,5.41,5.38,5.38,762100.0,2.9886,2.9886,2.9721,2.9721,762100.0
2008-06-25 15:20:00,5.38,5.39,5.34,5.36,903600.0,2.9721,2.9776,2.95,2.961,903600.0
2008-06-25 15:30:00,5.35,5.36,5.27,5.28,2560700.0,2.9555,2.961,2.9113,2.9168,2560700.0
2008-06-25 15:40:00,5.28,5.29,5.22,5.23,2960900.0,2.9168,2.9223,2.8837,2.8892,2960900.0
2008-06-25 15:50:00,5.24,5.26,5.22,5.25,2046300.0,2.8947,2.9058,2.8837,2.9002,2046300.0
2008-06-26 09:30:00,5.07,5.08,5.0,5.02,4775400.0,2.8008,2.8063,2.7621,2.7732,4775400.0
2008-06-26 09:40:00,5.02,5.05,5.0,5.0,2741300.0,2.7732,2.7898,2.7621,2.7621,2741300.0
2008-06-26 09:50:00,5.0,5.01,4.94,4.98,7878800.0,2.7621,2.7677,2.729,2.7511,7878800.0
2008-06-26 10:00:00,4.98,5.0,4.96,4.98,1553300.0,2.7511,2.7621,2.74,2.7511,1553300.0
2008-06-26 10:10:00,4.98,5.04,4.96,5.0,4255100.0,2.7511,2.7842,2.74,2.7621,4255100.0
2008-06-26 10:20:00,5.0,5.02,4.98,5.02,1350900.0,2.7621,2.7732,2.7511,2.7732,1350900.0
2008-06-26 10:30:00,5.02,5.04,5.01,5.04,1616400.0,2.7732,2.7842,2.7677,2.7842,1616400.0
2008-06-26 10:40:00,5.03,5.04,5.0,5.02,1309300.0,2.7787,2.7842,2.7621,2.7732,1309300.0
2008-06-26 10:50:00,5.02,5.02,4.99,5.0,1479500.0,2.7732,2.7732,2.7566,2.7621,1479500.0
2008-06-26 11:00:00,5.01,5.01,4.98,5.0,1980400.0,2.7677,2.7677,2.7511,2.7621,1980400.0
2008-06-26 11:10:00,5.0,5.03,4.97,5.0,2478400.0,2.7621,2.7787,2.7456,2.7621,2478400.0
2008-06-26 11:20:00,5.0,5.0,4.97,4.97,1514000.0,2.7621,2.7621,2.7456,2.7456,1514000.0
2008-06-26 11:30:00,4.97,5.04,4.97,5.04,1885500.0,2.7456,2.7842,2.7456,2.7842,1885500.0
2008-06-26 11:40:00,5.04,5.1,5.02,5.09,1696400.0,2.7842,2.8174,2.7732,2.8119,1696400.0
2008-06-26 11:50:00,5.09,5.16,5.06,5.1,3164700.0,2.8119,2.8505,2.7953,2.8174,3164700.0
2008-06-26 12:00:00,5.09,5.1,5.02,5.03,2733000.0,2.8119,2.8174,2.7732,2.7787,2733000.0
2008-06-26 12:10:00,5.04,5.05,5.0,5.01,1494800.0,2.7842,2.7898,2.7621,2.7677,1494800.0
2008-06-26 12:20:00,5.01,5.05,5.0,5.02,895900.0,2.7677,2.7898,2.7621,2.7732,895900.0
2008-06-26 12:30:00,5.02,5.02,4.99,5.01,3980100.0,2.7732,2.7732,2.7566,2.7677,3980100.0
2008-06-26 12:40:00,5.01,5.03,5.0,5.02,843000.0,2.7677,2.7787,2.7621,2.7732,843000.0
2008-06-26 12:50:00,5.02,5.06,5.02,5.03,846900.0,2.7732,2.7953,2.7732,2.7787,846900.0
2008-06-26 13:00:00,5.02,5.03,4.99,5.0,1358200.0,2.7732,2.7787,2.7566,2.7621,1358200.0
2008-06-26 13:10:00,5.0,5.02,4.98,5.02,1189700.0,2.7621,2.7732,2.7511,2.7732,1189700.0
2008-06-26 13:20:00,5.01,5.02,4.99,5.01,1634300.0,2.7677,2.7732,2.7566,2.7677,1634300.0
2008-06-26 13:30:00,5.01,5.06,5.0,5.04,1786400.0,2.7677,2.7953,2.7621,2.7842,1786400.0
2008-06-26 13:40:00,5.05,5.05,5.02,5.02,699600.0,2.7898,2.7898,2.7732,2.7732,699600.0
2008-06-26 13:50:00,5.03,5.06,5.02,5.06,1172000.0,2.7787,2.7953,2.7732,2.7953,1172000.0
2008-06-26 14:00:00,5.05,5.06,5.02,5.04,1231400.0,2.7898,2.7953,2.7732,2.7842,1231400.0
2008-06-26 14:10:00,5.04,5.04,5.01,5.02,1252800.0,2.7842,2.7842,2.7677,2.7732,1252800.0
2008-06-26 14:20:00,5.01,5.04,5.0,5.03,1289800.0,2.7677,2.7842,2.7621,2.7787,1289800.0
2008-06-26 14:30:00,5.03,5.04,5.01,5.02,1102000.0,2.7787,2.7842,2.7677,2.7732,1102000.0
2008-06-26 14:40:00,5.02,5.04,5.02,5.03,824300.0,2.7732,2.7842,2.7732,2.7787,824300.0
2008-06-26 14:50:00,5.02,5.04,5.01,5.03,698600.0,2.7732,2.7842,2.7677,2.7787,698600.0
2008-06-26 15:00:00,5.04,5.05,5.03,5.05,1180000.0,2.7842,2.7898,2.7787,2.7898,1180000.0
2008-06-26 15:10:00,5.05,5.05,5.02,5.03,1664100.0,2.7898,2.7898,2.7732,2.7787,1664100.0
2008-06-26 15:20:00,5.02,5.07,5.02,5.06,1826400.0,2.7732,2.8008,2.7732,2.7953,1826400.0
2008-06-26 15:30:00,5.06,5.09,5.05,5.08,2073900.0,2.7953,2.8119,2.7898,2.8063,2073900.0
2008-06-26 15:40:00,5.07,5.1,5.06,5.08,2474800.0,2.8008,2.8174,2.7953,2.8063,2474800.0
2008-06-26 15:50:00,5.09,5.09,5.03,5.05,2648900.0,2.8119,2.8119,2.7787,2.7898,2648900.0
2008-06-27 09:30:00,5.07,5.12,5.02,5.08,1941000.0,2.8008,2.8284,2.7732,2.8063,1941000.0
2008-06-27 09:40:00,5.07,5.08,5.02,5.06,1035300.0,2.8008,2.8063,2.7732,2.7953,1035300.0
2008-06-27 09:50:00,5.06,5.07,5.0,5.07,981600.0,2.7953,2.8008,2.7621,2.8008,981600.0
2008-06-27 10:00:00,5.07,5.09,5.02,5.04,958900.0,2.8008,2.8119,2.7732,2.7842,958900.0
2008-06-27 10:10:00,5.04,5.04,5.0,5.0,798200.0,2.7842,2.7842,2.7621,2.7621,798200.0
2008-06-27 10:20:00,5.0,5.03,4.99,5.0,1707400.0,2.7621,2.7787,2.7566,2.7621,1707400.0
2008-06-27 10:30:00,4.99,5.04,4.99,5.03,1165400.0,2.7566,2.7842,2.7566,2.7787,1165400.0
2008-06-27 10:40:00,5.03,5.05,5.02,5.04,883400.0,2.7787,2.7898,2.7732,2.7842,883400.0
2008-06-27 10:50:00,5.04,5.05,5.02,5.03,549800.0,2.7842,2.7898,2.7732,2.7787,549800.0
2008-06-27 11:00:00,5.03,5.03,5.0,5.01,614300.0,2.7787,2.7787,2.7621,2.7677,614300.0
2008-06-27 11:10:00,5.01,5.01,4.98,5.0,889800.0,2.7677,2.7677,2.7511,2.7621,889800.0
2008-06-27 11:20:00,4.99,5.0,4.97,4.99,1030800.0,2.7566,2.7621,2.7456,2.7566,1030800.0
2008-06-27 11:30:00,4.99,5.0,4.97,5.0,3274400.0,2.7566,2.7621,2.7456,2.7621,3274400.0
2008-06-27 11:40:00,5.0,5.0,4.99,5.0,428800.0,2.7621,2.7621,2.7566,2.7621,428800.0
2008-06-27 11:50:00,5.0,5.01,4.99,4.99,507200.0,2.7621,2.7677,2.7566,2.7566,507200.0
2008-06-27 12:00:00,5.0,5.04,4.99,5.04,557400.0,2.7621,2.7842,2.7566,2.7842,557400.0
2008-06-27 12:10:00,5.04,5.06,5.02,5.04,1151800.0,2.7842,2.7953,2.7732,2.7842,1151800.0
2008-06-27 12:20:00,5.05,5.05,5.04,5.04,418300.0,2.7898,2.7898,2.7842,2.7842,418300.0
2008-06-27 12:30:00,5.04,5.05,5.02,5.02,624900.0,2.7842,2.7898,2.7732,2.7732,624900.0
2008-06-27 12:40:00,5.02,5.03,5.01,5.01,277000.0,2.7732,2.7787,2.7677,2.7677,277000.0
2008-06-27 12:50:00,5.02,5.03,5.01,5.02,322700.0,2.7732,2.7787,2.7677,2.7732,322700.0
2008-06-27 13:00:00,5.01,5.02,5.0,5.02,527900.0,2.7677,2.7732,2.7621,2.7732,527900.0
2008-06-27 13:10:00,5.02,5.02,4.99,5.01,964300.0,2.7732,2.7732,2.7566,2.7677,964300.0
2008-06-27 13:20:00,5.01,5.01,4.97,4.98,1940500.0,2.7677,2.7677,2.7456,2.7511,1940500.0
2008-06-27 13:30:00,4.97,4.98,4.96,4.97,1203300.0,2.7456,2.7511,2.74,2.7456,1203300.0
2008-06-27 13:40:00,4.96,4.97,4.9,4.91,1958400.0,2.74,2.7456,2.7069,2.7124,1958400.0
2008-06-27 13:50:00,4.92,4.93,4.9,4.92,1690400.0,2.7179,2.7235,2.7069,2.7179,1690400.0
2008-06-27 14:00:00,4.91,4.93,4.9,4.92,1858300.0,2.7124,2.7235,2.7069,2.7179,1858300.0
2008-06-27 14:10:00,4.92,4.95,4.91,4.93,734600.0,2.7179,2.7345,2.7124,2.7235,734600.0
2008-06-27 14:20:00,4.93,4.95,4.91,4.95,1105600.0,2.7235,2.7345,2.7124,2.7345,1105600.0
2008-06-27 14:30:00,4.95,4.99,4.95,4.98,917600.0,2.7345,2.7566,2.7345,2.7511,917600.0
2008-06-27 14:40:00,4.99,4.99,4.95,4.96,605800.0,2.7566,2.7566,2.7345,2.74,605800.0
2008-06-27 14:50:00,4.96,4.99,4.96,4.98,1449700.0,2.74,2.7566,2.74,2.7511,1449700.0
2008-06-27 15:00:00,4.99,4.99,4.96,4.98,745800.0,2.7566,2.7566,2.74,2.7511,745800.0
2008-06-27 15:10:00,4.98,5.0,4.97,4.98,1209000.0,2.7511,2.7621,2.7456,2.7511,1209000.0
2008-06-27 15:20:00,4.97,4.98,4.94,4.95,965800.0,2.7456,2.7511,2.729,2.7345,965800.0
2008-06-27 15:30:00,4.95,4.96,4.93,4.94,1797800.0,2.7345,2.74,2.7235,2.729,1797800.0
2008-06-27 15:40:00,4.93,4.98,4.92,4.98,2270100.0,2.7235,2.7511,2.7179,2.7511,2270100.0
2008-06-27 15:50:00,4.98,4.99,4.96,4.97,2118100.0,2.7511,2.7566,2.74,2.7456,2118100.0
2008-06-30 09:30:00,4.99,5.03,4.92,4.94,1679100.0,2.7566,2.7787,2.7179,2.729,1679100.0
2008-06-30 09:40:00,4.94,4.94,4.8,4.81,2686700.0,2.729,2.729,2.6516,2.6572,2686700.0
2008-06-30 09:50:00,4.81,4.81,4.46,4.48,8335700.0,2.6572,2.6572,2.4638,2.4749,8335700.0
2008-06-30 10:00:00,4.47,4.65,4.46,4.61,5166600.0,2.4693,2.5688,2.4638,2.5467,5166600.0
2008-06-30 10:10:00,4.61,4.69,4.53,4.68,4489100.0,2.5467,2.5909,2.5025,2.5854,4489100.0
2008-06-30 10:20:00,4.68,4.74,4.67,4.72,2598900.0,2.5854,2.6185,2.5798,2.6075,2598900.0
2008-06-30 10:30:00,4.71,4.74,4.69,4.73,1908500.0,2.6019,2.6185,2.5909,2.613,1908500.0
2008-06-30 10:40:00,4.73,4.75,4.71,4.75,1690000.0,2.613,2.624,2.6019,2.624,1690000.0
2008-06-30 10:50:00,4.75,4.83,4.73,4.79,3169700.0,2.624,2.6682,2.613,2.6461,3169700.0
2008-06-30 11:00:00,4.79,4.82,4.76,4.76,1374200.0,2.6461,2.6627,2.6296,2.6296,1374200.0
2008-06-30 11:10:00,4.76,4.8,4.74,4.8,1875000.0,2.6296,2.6516,2.6185,2.6516,1875000.0
2008-06-30 11:20:00,4.79,4.84,4.77,4.84,877500.0,2.6461,2.6737,2.6351,2.6737,877500.0
2008-06-30 11:30:00,4.83,4.85,4.81,4.81,1389000.0,2.6682,2.6793,2.6572,2.6572,1389000.0
2008-06-30 11:40:00,4.81,4.83,4.79,4.82,1465000.0,2.6572,2.6682,2.6461,2.6627,1465000.0
2008-06-30 11:50:00,4.82,4.83,4.81,4.82,904900.0,2.6627,2.6682,2.6572,2.6627,904900.0
2008-06-30 12:00:00,4.83,4.89,4.81,4.85,1526100.0,2.6682,2.7014,2.6572,2.6793,1526100.0
2008-06-30 12:10:00,4.85,4.89,4.84,4.86,726600.0,2.6793,2.7014,2.6737,2.6848,726600.0
2008-06-30 12:20:00,4.86,4.87,4.85,4.85,335000.0,2.6848,2.6903,2.6793,2.6793,335000.0
2008-06-30 12:30:00,4.85,4.86,4.82,4.82,375900.0,2.6793,2.6848,2.6627,2.6627,375900.0
2008-06-30 12:40:00,4.82,4.85,4.82,4.85,481400.0,2.6627,2.6793,2.6627,2.6793,481400.0
2008-06-30 12:50:00,4.85,4.85,4.83,4.83,334600.0,2.6793,2.6793,2.6682,2.6682,334600.0
2008-06-30 13:00:00,4.83,4.86,4.81,4.82,654800.0,2.6682,2.6848,2.6572,2.6627,654800.0
2008-06-30 13:10:00,4.82,4.82,4.81,4.81,437300.0,2.6627,2.6627,2.6572,2.6572,437300.0
2008-06-30 13:20:00,4.82,4.82,4.77,4.77,1026900.0,2.6627,2.6627,2.6351,2.6351,1026900.0
2008-06-30 13:30:00,4.77,4.77,4.73,4.73,687000.0,2.6351,2.6351,2.613,2.613,687000.0
2008-06-30 13:40:00,4.74,4.75,4.73,4.73,1008600.0,2.6185,2.624,2.613,2.613,1008600.0
2008-06-30 13:50:00,4.73,4.75,4.73,4.73,652500.0,2.613,2.624,2.613,2.613,652500.0
2008-06-30 14:00:00,4.73,4.76,4.73,4.76,1552900.0,2.613,2.6296,2.613,2.6296,1552900.0
2008-06-30 14:10:00,4.76,4.76,4.73,4.73,386100.0,2.6296,2.6296,2.613,2.613,386100.0
2008-06-30 14:20:00,4.74,4.77,4.73,4.77,604700.0,2.6185,2.6351,2.613,2.6351,604700.0
2008-06-30 14:30:00,4.77,5.28,4.76,4.84,4344900.0,2.6351,2.9168,2.6296,2.6737,4344900.0
2008-06-30 14:40:00,4.84,4.85,4.78,4.84,1397200.0,2.6737,2.6793,2.6406,2.6737,1397200.0
2008-06-30 14:50:00,4.83,4.84,4.79,4.83,2033400.0,2.6682,2.6737,2.6461,2.6682,2033400.0
2008-06-30 15:00:00,4.83,4.87,4.82,4.87,1637800.0,2.6682,2.6903,2.6627,2.6903,1637800.0
2008-06-30 15:10:00,4.86,4.99,4.86,4.96,2711200.0,2.6848,2.7566,2.6848,2.74,2711200.0
2008-06-30 15:20:00,4.97,4.97,4.87,4.89,2041300.0,2.7456,2.7456,2.6903,2.7014,2041300.0
2008-06-30 15:30:00,4.89,4.94,4.88,4.91,2776300.0,2.7014,2.729,2.6958,2.7124,2776300.0
2008-06-30 15:40:00,4.91,4.95,4.87,4.87,3080900.0,2.7124,2.7345,2.6903,2.6903,3080900.0
2008-06-30 15:50:00,4.87,4.88,4.82,4.84,2224200.0,2.6903,2.6958,2.6627,2.6737,2224200.0
2008-07-01 09:30:00,4.71,4.71,4.6,4.64,4443900.0,2.6019,2.6019,2.5412,2.5633,4443900.0
2008-07-01 09:40:00,4.63,4.64,4.6,4.61,3056600.0,2.5577,2.5633,2.5412,2.5467,3056600.0
2008-07-01 09:50:00,4.61,4.64,4.6,4.6,1630700.0,2.5467,2.5633,2.5412,2.5412,1630700.0
2008-07-01 10:00:00,4.6,4.66,4.6,4.64,3148700.0,2.5412,2.5743,2.5412,2.5633,3148700.0
2008-07-01 10:10:00,4.65,4.65,4.63,4.64,1249500.0,2.5688,2.5688,2.5577,2.5633,1249500.0
2008-07-01 10:20:00,4.63,4.65,4.62,4.63,1662300.0,2.5577,2.5688,2.5522,2.5577,1662300.0
2008-07-01 10:30:00,4.64,4.65,4.61,4.65,2036000.0,2.5633,2.5688,2.5467,2.5688,2036000.0
2008-07-01 10:40:00,4.65,4.65,4.63,4.64,1083500.0,2.5688,2.5688,2.5577,2.5633,1083500.0
2008-07-01 10:50:00,4.63,4.65,4.62,4.64,1293600.0,2.5577,2.5688,2.5522,2.5633,1293600.0
2008-07-01 11:00:00,4.64,4.64,4.62,4.63,1806200.0,2.5633,2.5633,2.5522,2.5577,1806200.0
2008-07-01 11:10:00,4.63,4.63,4.61,4.62,2051800.0,2.5577,2.5577,2.5467,2.5522,2051800.0
2008-07-01 11:20:00,4.63,4.63,4.61,4.62,1562200.0,2.5577,2.5577,2.5467,2.5522,1562200.0
2008-07-01 11:30:00,4.61,4.62,4.55,4.57,2460400.0,2.5467,2.5522,2.5135,2.5246,2460400.0
2008-07-01 11:40:00,4.56,4.57,4.51,4.52,2610700.0,2.5191,2.5246,2.4914,2.497,2610700.0
2008-07-01 11:50:00,4.51,4.58,4.51,4.58,1987400.0,2.4914,2.5301,2.4914,2.5301,1987400.0
2008-07-01 12:00:00,4.58,4.6,4.51,4.53,3456300.0,2.5301,2.5412,2.4914,2.5025,3456300.0
2008-07-01 12:10:00,4.53,4.53,4.45,4.45,4904600.0,2.5025,2.5025,2.4583,2.4583,4904600.0
2008-07-01 12:20:00,4.45,4.48,4.41,4.46,2972300.0,2.4583,2.4749,2.4362,2.4638,2972300.0
2008-07-01 12:30:00,4.45,4.47,4.44,4.46,1357600.0,2.4583,2.4693,2.4528,2.4638,1357600.0
2008-07-01 12:40:00,4.46,4.47,4.42,4.46,2226800.0,2.4638,2.4693,2.4417,2.4638,2226800.0
2008-07-01 12:50:00,4.46,4.51,4.45,4.5,1404900.0,2.4638,2.4914,2.4583,2.4859,1404900.0
2008-07-01 13:00:00,4.5,4.52,4.45,4.48,3284400.0,2.4859,2.497,2.4583,2.4749,3284400.0
2008-07-01 13:10:00,4.47,4.52,4.47,4.48,1421100.0,2.4693,2.497,2.4693,2.4749,1421100.0
2008-07-01 13:20:00,4.49,4.51,4.44,4.48,1656300.0,2.4804,2.4914,2.4528,2.4749,1656300.0
2008-07-01 13:30:00,4.47,4.49,4.44,4.45,2735600.0,2.4693,2.4804,2.4528,2.4583,2735600.0
2008-07-01 13:40:00,4.45,4.57,4.43,4.56,5340800.0,2.4583,2.5246,2.4473,2.5191,5340800.0
2008-07-01 13:50:00,4.57,4.67,4.54,4.55,8805900.0,2.5246,2.5798,2.508,2.5135,8805900.0
2008-07-01 14:00:00,4.55,4.74,4.55,4.73,4985900.0,2.5135,2.6185,2.5135,2.613,4985900.0
2008-07-01 14:10:00,4.73,4.81,4.7,4.77,6712600.0,2.613,2.6572,2.5964,2.6351,6712600.0
2008-07-01 14:20:00,4.76,4.95,4.76,4.88,6997400.0,2.6296,2.7345,2.6296,2.6958,6997400.0
2008-07-01 14:30:00,4.88,4.92,4.81,4.87,3335800.0,2.6958,2.7179,2.6572,2.6903,3335800.0
2008-07-01 14:40:00,4.88,4.94,4.87,4.87,3786300.0,2.6958,2.729,2.6903,2.6903,3786300.0
2008-07-01 14:50:00,4.87,4.91,4.84,4.86,2991300.0,2.6903,2.7124,2.6737,2.6848,2991300.0
2008-07-01 15:00:00,4.86,4.87,4.75,4.76,3459100.0,2.6848,2.6903,2.624,2.6296,3459100.0
2008-07-01 15:10:00,4.76,4.76,4.68,4.71,4065600.0,2.6296,2.6296,2.5854,2.6019,4065600.0
2008-07-01 15:20:00,4.71,4.73,4.66,4.68,2846500.0,2.6019,2.613,2.5743,2.5854,2846500.0
2008-07-01 15:30:00,4.68,4.69,4.64,4.68,3575900.0,2.5854,2.5909,2.5633,2.5854,3575900.0
2008-07-01 15:40:00,4.68,4.68,4.65,4.66,2704200.0,2.5854,2.5854,2.5688,2.5743,2704200.0
2008-07-01 15:50:00,4.67,4.77,4.66,4.74,5695100.0,2.5798,2.6351,2.5743,2.6185,5695100.0
2008-07-02 09:30:00,4.72,4.81,4.71,4.79,2261700.0,2.6075,2.6572,2.6019,2.6461,2261700.0
2008-07-02 09:40:00,4.79,4.81,4.73,4.74,1703100.0,2.6461,2.6572,2.613,2.6185,1703100.0
2008-07-02 09:50:00,4.75,4.75,4.71,4.73,1122600.0,2.624,2.624,2.6019,2.613,1122600.0
2008-07-02 10:00:00,4.73,4.76,4.68,4.7,1809600.0,2.613,2.6296,2.5854,2.5964,1809600.0
2008-07-02 10:10:00,4.7,4.7,4.66,4.68,1603000.0,2.5964,2.5964,2.5743,2.5854,1603000.0
2008-07-02 10:20:00,4.68,4.7,4.67,4.68,720300.0,2.5854,2.5964,2.5798,2.5854,720300.0
2008-07-02 10:30:00,4.67,4.68,4.66,4.68,790000.0,2.5798,2.5854,2.5743,2.5854,790000.0
2008-07-02 10:40:00,4.68,4.68,4.65,4.68,1215700.0,2.5854,2.5854,2.5688,2.5854,1215700.0
2008-07-02 10:50:00,4.68,4.68,4.67,4.67,311900.0,2.5854,2.5854,2.5798,2.5798,311900.0
2008-07-02 11:00:00,4.67,4.68,4.6,4.61,2511700.0,2.5798,2.5854,2.5412,2.5467,2511700.0
2008-07-02 11:10:00,4.62,4.63,4.61,4.62,516900.0,2.5522,2.5577,2.5467,2.5522,516900.0
2008-07-02 11:20:00,4.63,4.63,4.58,4.58,1080300.0,2.5577,2.5577,2.5301,2.5301,1080300.0
2008-07-02 11:30:00,4.59,4.6,4.56,4.57,1422300.0,2.5356,2.5412,2.5191,2.5246,1422300.0
2008-07-02 11:40:00,4.57,4.59,4.56,4.57,1141400.0,2.5246,2.5356,2.5191,2.5246,1141400.0
2008-07-02 11:50:00,4.58,4.58,4.51,4.53,1639800.0,2.5301,2.5301,2.4914,2.5025,1639800.0
2008-07-02 12:00:00,4.53,4.57,4.53,4.56,910900.0,2.5025,2.5246,2.5025,2.5191,910900.0
2008-07-02 12:10:00,4.57,4.59,4.56,4.58,860100.0,2.5246,2.5356,2.5191,2.5301,860100.0
2008-07-02 12:20:00,4.58,4.58,4.56,4.57,1097800.0,2.5301,2.5301,2.5191,2.5246,1097800.0
2008-07-02 12:30:00,4.57,4.57,4.56,4.57,462200.0,2.5246,2.5246,2.5191,2.5246,462200.0
2008-07-02 12:40:00,4.57,4.62,4.56,4.61,986000.0,2.5246,2.5522,2.5191,2.5467,986000.0
2008-07-02 12:50:00,4.61,4.66,4.6,4.64,1586500.0,2.5467,2.5743,2.5412,2.5633,1586500.0
2008-07-02 13:00:00,4.64,4.65,4.63,4.64,730800.0,2.5633,2.5688,2.5577,2.5633,730800.0
2008-07-02 13:10:00,4.65,4.65,4.61,4.62,739600.0,2.5688,2.5688,2.5467,2.5522,739600.0
2008-07-02 13:20:00,4.62,4.63,4.6,4.62,653200.0,2.5522,2.5577,2.5412,2.5522,653200.0
2008-07-02 13:30:00,4.62,4.62,4.56,4.58,1640900.0,2.5522,2.5522,2.5191,2.5301,1640900.0
2008-07-02 13:40:00,4.58,4.62,4.57,4.61,1063100.0,2.5301,2.5522,2.5246,2.5467,1063100.0
2008-07-02 13:50:00,4.62,4.63,4.58,4.58,1379900.0,2.5522,2.5577,2.5301,2.5301,1379900.0
2008-07-02 14:00:00,4.58,4.59,4.56,4.57,644700.0,2.5301,2.5356,2.5191,2.5246,644700.0
2008-07-02 14:10:00,4.58,4.62,4.51,4.53,3780000.0,2.5301,2.5522,2.4914,2.5025,3780000.0
2008-07-02 14:20:00,4.54,4.55,4.47,4.47,2639500.0,2.508,2.5135,2.4693,2.4693,2639500.0
2008-07-02 14:30:00,4.47,4.52,4.46,4.49,2398300.0,2.4693,2.497,2.4638,2.4804,2398300.0
2008-07-02 14:40:00,4.48,4.53,4.41,4.53,3017500.0,2.4749,2.5025,2.4362,2.5025,3017500.0
2008-07-02 14:50:00,4.53,4.53,4.48,4.5,707400.0,2.5025,2.5025,2.4749,2.4859,707400.0
2008-07-02 15:00:00,4.51,4.51,4.45,4.47,2672500.0,2.4914,2.4914,2.4583,2.4693,2672500.0
2008-07-02 15:10:00,4.47,4.5,4.46,4.47,1482600.0,2.4693,2.4859,2.4638,2.4693,1482600.0
2008-07-02 15:20:00,4.46,4.49,4.45,4.48,1879100.0,2.4638,2.4804,2.4583,2.4749,1879100.0
2008-07-02 15:30:00,4.47,4.47,4.44,4.44,1534300.0,2.4693,2.4693,2.4528,2.4528,1534300.0
2008-07-02 15:40:00,4.44,4.45,4.41,4.41,2538500.0,2.4528,2.4583,2.4362,2.4362,2538500.0
2008-07-02 15:50:00,4.41,4.44,4.38,4.39,5451600.0,2.4362,2.4528,2.4196,2.4252,5451600.0
2008-07-03 08:00:00,4.4,4.42,4.36,4.42,6400.0,2.4307,2.4417,2.4086,2.4417,6400.0
2008-07-03 08:10:00,4.44,4.44,4.42,4.42,3900.0,2.4528,2.4528,2.4417,2.4417,3900.0
2008-07-03 08:20:00,4.43,4.43,4.41,4.41,4100.0,2.4473,2.4473,2.4362,2.4362,4100.0
2008-07-03 08:30:00,4.43,4.46,4.43,4.45,3000.0,2.4473,2.4638,2.4473,2.4583,3000.0
2008-07-03 08:40:00,4.45,4.46,4.44,4.46,23600.0,2.4583,2.4638,2.4528,2.4638,23600.0
2008-07-03 08:50:00,4.45,4.45,4.44,4.44,600.0,2.4583,2.4583,2.4528,2.4528,600.0
2008-07-03 09:00:00,4.44,4.48,4.44,4.45,1000.0,2.4528,2.4749,2.4528,2.4583,1000.0
2008-07-03 09:10:00,4.45,4.45,4.44,4.45,2100.0,2.4583,2.4583,2.4528,2.4583,2100.0
2008-07-03 09:20:00,4.45,4.46,4.43,4.43,4000.0,2.4583,2.4638,2.4473,2.4473,4000.0
2008-07-03 09:30:00,4.42,4.49,4.42,4.43,1604700.0,2.4417,2.4804,2.4417,2.4473,1604700.0
2008-07-03 09:40:00,4.44,4.46,4.38,4.4,1698000.0,2.4528,2.4638,2.4196,2.4307,1698000.0
2008-07-03 09:50:00,4.4,4.41,4.36,4.37,1392600.0,2.4307,2.4362,2.4086,2.4141,1392600.0
2008-07-03 10:00:00,4.37,4.38,4.3,4.37,2880000.0,2.4141,2.4196,2.3754,2.4141,2880000.0
2008-07-03 10:10:00,4.37,4.44,4.36,4.42,2430300.0,2.4141,2.4528,2.4086,2.4417,2430300.0
2008-07-03 10:20:00,4.42,4.46,4.38,4.46,1661100.0,2.4417,2.4638,2.4196,2.4638,1661100.0
2008-07-03 10:30:00,4.46,4.5,4.45,4.46,1790500.0,2.4638,2.4859,2.4583,2.4638,1790500.0
2008-07-03 10:40:00,4.46,4.47,4.4,4.44,1252800.0,2.4638,2.4693,2.4307,2.4528,1252800.0
2008-07-03 10:50:00,4.44,4.46,4.42,4.43,1103900.0,2.4528,2.4638,2.4417,2.4473,1103900.0
2008-07-03 11:00:00,4.43,4.49,4.41,4.48,1445700.0,2.4473,2.4804,2.4362,2.4749,1445700.0
2008-07-03 11:10:00,4.48,4.5,4.45,4.49,1456000.0,2.4749,2.4859,2.4583,2.4804,1456000.0
2008-07-03 11:20:00,4.5,4.53,4.46,4.52,1456000.0,2.4859,2.5025,2.4638,2.497,1456000.0
2008-07-03 11:30:00,4.52,4.53,4.5,4.51,855300.0,2.497,2.5025,2.4859,2.4914,855300.0
2008-07-03 11:40:00,4.52,4.52,4.5,4.52,745800.0,2.497,2.497,2.4859,2.497,745800.0
2008-07-03 11:50:00,4.52,4.53,4.5,4.52,1011300.0,2.497,2.5025,2.4859,2.497,1011300.0
2008-07-03 12:00:00,4.51,4.52,4.46,4.49,1963500.0,2.4914,2.497,2.4638,2.4804,1963500.0
2008-07-03 12:10:00,4.48,4.49,4.47,4.49,806700.0,2.4749,2.4804,2.4693,2.4804,806700.0
2008-07-03 12:20:00,4.49,4.49,4.46,4.47,515800.0,2.4804,2.4804,2.4638,2.4693,515800.0
2008-07-03 12:30:00,4.47,4.49,4.43,4.43,1607700.0,2.4693,2.4804,2.4473,2.4473,1607700.0
2008-07-03 12:40:00,4.44,4.45,4.4,4.43,1754900.0,2.4528,2.4583,2.4307,2.4473,1754900.0
2008-07-03 12:50:00,4.43,4.45,4.41,4.45,1390300.0,2.4473,2.4583,2.4362,2.4583,1390300.0
2008-07-07 09:30:00,4.6,4.67,4.57,4.59,2664800.0,2.5412,2.5798,2.5246,2.5356,2664800.0
2008-07-07 09:40:00,4.6,4.63,4.57,4.58,1355200.0,2.5412,2.5577,2.5246,2.5301,1355200.0
2008-07-07 09:50:00,4.58,4.59,4.55,4.58,1079000.0,2.5301,2.5356,2.5135,2.5301,1079000.0
2008-07-07 10:00:00,4.58,4.6,4.57,4.58,765000.0,2.5301,2.5412,2.5246,2.5301,765000.0
2008-07-07 10:10:00,4.58,4.59,4.56,4.58,544100.0,2.5301,2.5356,2.5191,2.5301,544100.0
2008-07-07 10:20:00,4.58,4.58,4.51,4.51,958700.0,2.5301,2.5301,2.4914,2.4914,958700.0
2008-07-07 10:30:00,4.52,4.59,4.51,4.58,1255100.0,2.497,2.5356,2.4914,2.5301,1255100.0
2008-07-07 10:40:00,4.58,4.62,4.58,4.59,1857800.0,2.5301,2.5522,2.5301,2.5356,1857800.0
2008-07-07 10:50:00,4.59,4.6,4.57,4.58,704100.0,2.5356,2.5412,2.5246,2.5301,704100.0
2008-07-07 11:00:00,4.58,4.61,4.55,4.55,825400.0,2.5301,2.5467,2.5135,2.5135,825400.0
2008-07-07 11:10:00,4.55,4.58,4.53,4.57,805300.0,2.5135,2.5301,2.5025,2.5246,805300.0
2008-07-07 11:20:00,4.57,4.6,4.57,4.6,1127400.0,2.5246,2.5412,2.5246,2.5412,1127400.0
2008-07-07 11:30:00,4.6,4.63,4.6,4.63,1521100.0,2.5412,2.5577,2.5412,2.5577,1521100.0
2008-07-07 11:40:00,4.62,4.63,4.59,4.6,1086000.0,2.5522,2.5577,2.5356,2.5412,1086000.0
2008-07-07 11:50:00,4.61,4.63,4.59,4.62,660800.0,2.5467,2.5577,2.5356,2.5522,660800.0
2008-07-07 12:00:00,4.61,4.63,4.6,4.62,1278300.0,2.5467,2.5577,2.5412,2.5522,1278300.0
2008-07-07 12:10:00,4.61,4.62,4.54,4.56,852300.0,2.5467,2.5522,2.508,2.5191,852300.0
2008-07-07 12:20:00,4.56,4.56,4.5,4.51,975100.0,2.5191,2.5191,2.4859,2.4914,975100.0
2008-07-07 12:30:00,4.5,4.54,4.5,4.53,831100.0,2.4859,2.508,2.4859,2.5025,831100.0
2008-07-07 12:40:00,4.53,4.54,4.52,4.52,1278100.0,2.5025,2.508,2.497,2.497,1278100.0
2008-07-07 12:50:00,4.53,4.55,4.5,4.5,901700.0,2.5025,2.5135,2.4859,2.4859,901700.0
2008-07-07 13:00:00,4.5,4.51,4.46,4.49,1852500.0,2.4859,2.4914,2.4638,2.4804,1852500.0
2008-07-07 13:10:00,4.48,4.52,4.48,4.51,882000.0,2.4749,2.497,2.4749,2.4914,882000.0
2008-07-07 13:20:00,4.5,4.51,4.48,4.49,667200.0,2.4859,2.4914,2.4749,2.4804,667200.0
2008-07-07 13:30:00,4.49,4.5,4.47,4.48,662100.0,2.4804,2.4859,2.4693,2.4749,662100.0
2008-07-07 13:40:00,4.48,4.48,4.46,4.48,669900.0,2.4749,2.4749,2.4638,2.4749,669900.0
2008-07-07 13:50:00,4.47,4.48,4.43,4.44,1395000.0,2.4693,2.4749,2.4473,2.4528,1395000.0
2008-07-07 14:00:00,4.44,4.47,4.43,4.44,761200.0,2.4528,2.4693,2.4473,2.4528,761200.0
2008-07-07 14:10:00,4.44,4.48,4.44,4.47,980600.0,2.4528,2.4749,2.4528,2.4693,980600.0
2008-07-07 14:20:00,4.48,4.5,4.47,4.48,1156300.0,2.4749,2.4859,2.4693,2.4749,1156300.0
2008-07-07 14:30:00,4.48,4.49,4.48,4.48,257600.0,2.4749,2.4804,2.4749,2.4749,257600.0
2008-07-07 14:40:00,4.49,4.49,4.45,4.46,795100.0,2.4804,2.4804,2.4583,2.4638,795100.0
2008-07-07 14:50:00,4.45,4.48,4.44,4.47,1218100.0,2.4583,2.4749,2.4528,2.4693,1218100.0
2008-07-07 15:00:00,4.47,4.51,4.46,4.5,1294500.0,2.4693,2.4914,2.4638,2.4859,1294500.0
2008-07-07 15:10:00,4.51,4.58,4.5,4.58,1667500.0,2.4914,2.5301,2.4859,2.5301,1667500.0
2008-07-07 15:20:00,4.58,4.58,4.53,4.57,1523600.0,2.5301,2.5301,2.5025,2.5246,1523600.0
2008-07-07 15:30:00,4.56,4.63,4.55,4.6,2598800.0,2.5191,2.5577,2.5135,2.5412,2598800.0
2008-07-07 15:40:00,4.6,4.61,4.46,4.48,4247300.0,2.5412,2.5467,2.4638,2.4749,4247300.0
2008-07-07 15:50:00,4.48,4.54,4.45,4.49,2715900.0,2.4749,2.508,2.4583,2.4804,2715900.0
2008-07-08 09:30:00,4.53,4.53,4.44,4.5,2834800.0,2.5025,2.5025,2.4528,2.4859,2834800.0
2008-07-08 09:40:00,4.49,4.53,4.48,4.49,1027700.0,2.4804,2.5025,2.4749,2.4804,1027700.0
2008-07-08 09:50:00,4.49,4.52,4.48,4.5,690000.0,2.4804,2.497,2.4749,2.4859,690000.0
2008-07-08 10:00:00,4.51,4.52,4.47,4.52,1276700.0,2.4914,2.497,2.4693,2.497,1276700.0
2008-07-08 10:10:00,4.51,4.53,4.49,4.51,1239800.0,2.4914,2.5025,2.4804,2.4914,1239800.0
2008-07-08 10:20:00,4.51,4.52,4.48,4.51,1286800.0,2.4914,2.497,2.4749,2.4914,1286800.0
2008-07-08 10:30:00,4.5,4.53,4.49,4.5,2619800.0,2.4859,2.5025,2.4804,2.4859,2619800.0
2008-07-08 10:40:00,4.5,4.51,4.47,4.5,1060700.0,2.4859,2.4914,2.4693,2.4859,1060700.0
2008-07-08 10:50:00,4.5,4.53,4.48,4.51,984200.0,2.4859,2.5025,2.4749,2.4914,984200.0
2008-07-08 11:00:00,4.5,4.52,4.49,4.51,1271400.0,2.4859,2.497,2.4804,2.4914,1271400.0
2008-07-08 11:10:00,4.51,4.63,4.5,4.59,5596700.0,2.4914,2.5577,2.4859,2.5356,5596700.0
2008-07-08 11:20:00,4.58,4.65,4.57,4.63,2012800.0,2.5301,2.5688,2.5246,2.5577,2012800.0
2008-07-08 11:30:00,4.64,4.65,4.61,4.61,1343400.0,2.5633,2.5688,2.5467,2.5467,1343400.0
2008-07-08 11:40:00,4.62,4.65,4.6,4.63,1710200.0,2.5522,2.5688,2.5412,2.5577,1710200.0
2008-07-08 11:50:00,4.64,4.65,4.61,4.64,1643400.0,2.5633,2.5688,2.5467,2.5633,1643400.0
2008-07-08 12:00:00,4.64,4.66,4.61,4.65,1241800.0,2.5633,2.5743,2.5467,2.5688,1241800.0
2008-07-08 12:10:00,4.64,4.7,4.64,4.69,1585100.0,2.5633,2.5964,2.5633,2.5909,1585100.0
2008-07-08 12:20:00,4.69,4.74,4.67,4.73,2170100.0,2.5909,2.6185,2.5798,2.613,2170100.0
2008-07-08 12:30:00,4.73,4.74,4.69,4.72,1899400.0,2.613,2.6185,2.5909,2.6075,1899400.0
2008-07-08 12:40:00,4.71,4.79,4.71,4.78,1857800.0,2.6019,2.6461,2.6019,2.6406,1857800.0
2008-07-08 12:50:00,4.78,4.79,4.77,4.79,1095200.0,2.6406,2.6461,2.6351,2.6461,1095200.0
2008-07-08 13:00:00,4.79,4.8,4.77,4.79,1927600.0,2.6461,2.6516,2.6351,2.6461,1927600.0
2008-07-08 13:10:00,4.79,4.8,4.76,4.76,1689200.0,2.6461,2.6516,2.6296,2.6296,1689200.0
2008-07-08 13:20:00,4.76,4.77,4.74,4.76,1386900.0,2.6296,2.6351,2.6185,2.6296,1386900.0
2008-07-08 13:30:00,4.76,4.78,4.73,4.75,1822000.0,2.6296,2.6406,2.613,2.624,1822000.0
2008-07-08 13:40:00,4.75,4.8,4.75,4.78,1524800.0,2.624,2.6516,2.624,2.6406,1524800.0
2008-07-08 13:50:00,4.79,4.79,4.75,4.76,1260500.0,2.6461,2.6461,2.624,2.6296,1260500.0
2008-07-08 14:00:00,4.76,4.82,4.75,4.82,2439300.0,2.6296,2.6627,2.624,2.6627,2439300.0
2008-07-08 14:10:00,4.82,4.84,4.78,4.83,1378600.0,2.6627,2.6737,2.6406,2.6682,1378600.0
2008-07-08 14:20:00,4.83,4.88,4.83,4.87,2177700.0,2.6682,2.6958,2.6682,2.6903,2177700.0
2008-07-08 14:30:00,4.87,4.94,4.86,4.93,2075600.0,2.6903,2.729,2.6848,2.7235,2075600.0
2008-07-08 14:40:00,4.93,4.96,4.91,4.91,1254300.0,2.7235,2.74,2.7124,2.7124,1254300.0
2008-07-08 14:50:00,4.91,4.91,4.89,4.89,1145500.0,2.7124,2.7124,2.7014,2.7014,1145500.0
2008-07-08 15:00:00,4.88,4.89,4.86,4.87,1011500.0,2.6958,2.7014,2.6848,2.6903,1011500.0
2008-07-08 15:10:00,4.88,4.89,4.86,4.88,1138600.0,2.6958,2.7014,2.6848,2.6958,1138600.0
2008-07-08 15:20:00,4.87,4.88,4.82,4.86,2068600.0,2.6903,2.6958,2.6627,2.6848,2068600.0
2008-07-08 15:30:00,4.87,4.91,4.85,4.89,1818200.0,2.6903,2.7124,2.6793,2.7014,1818200.0
2008-07-08 15:40:00,4.9,4.94,4.89,4.92,2420700.0,2.7069,2.729,2.7014,2.7179,2420700.0
2008-07-08 15:50:00,4.91,4.97,4.9,4.93,4733600.0,2.7124,2.7456,2.7069,2.7235,4733600.0
2008-07-09 09:30:00,4.94,5.05,4.94,4.98,4013300.0,2.729,2.7898,2.729,2.7511,4013300.0
2008-07-09 09:40:00,4.98,5.09,4.95,5.06,3262100.0,2.7511,2.8119,2.7345,2.7953,3262100.0
2008-07-09 09:50:00,5.06,5.07,5.0,5.07,3674300.0,2.7953,2.8008,2.7621,2.8008,3674300.0
2008-07-09 10:00:00,5.07,5.09,5.05,5.08,2540900.0,2.8008,2.8119,2.7898,2.8063,2540900.0
2008-07-09 10:10:00,5.08,5.13,5.05,5.11,3099700.0,2.8063,2.8339,2.7898,2.8229,3099700.0
2008-07-09 10:20:00,5.11,5.17,5.1,5.16,2845700.0,2.8229,2.856,2.8174,2.8505,2845700.0
2008-07-09 10:30:00,5.16,5.16,5.05,5.05,2536800.0,2.8505,2.8505,2.7898,2.7898,2536800.0
2008-07-09 10:40:00,5.05,5.07,5.02,5.03,2649300.0,2.7898,2.8008,2.7732,2.7787,2649300.0
2008-07-09 10:50:00,5.04,5.09,5.03,5.09,2128700.0,2.7842,2.8119,2.7787,2.8119,2128700.0
2008-07-09 11:00:00,5.08,5.11,5.08,5.09,1023200.0,2.8063,2.8229,2.8063,2.8119,1023200.0
2008-07-09 11:10:00,5.08,5.1,5.03,5.07,1490300.0,2.8063,2.8174,2.7787,2.8008,1490300.0
2008-07-09 11:20:00,5.07,5.1,5.06,5.1,952700.0,2.8008,2.8174,2.7953,2.8174,952700.0
2008-07-09 11:30:00,5.1,5.1,5.06,5.09,1608600.0,2.8174,2.8174,2.7953,2.8119,1608600.0
2008-07-09 11:40:00,5.09,5.17,5.08,5.11,2790600.0,2.8119,2.856,2.8063,2.8229,2790600.0
2008-07-09 11:50:00,5.11,5.12,5.07,5.1,1034500.0,2.8229,2.8284,2.8008,2.8174,1034500.0
2008-07-09 12:00:00,5.1,5.1,5.07,5.08,1691900.0,2.8174,2.8174,2.8008,2.8063,1691900.0
2008-07-09 12:10:00,5.08,5.12,5.07,5.11,854500.0,2.8063,2.8284,2.8008,2.8229,854500.0
2008-07-09 12:20:00,5.1,5.12,5.09,5.09,376000.0,2.8174,2.8284,2.8119,2.8119,376000.0
2008-07-09 12:30:00,5.09,5.1,5.06,5.08,1704000.0,2.8119,2.8174,2.7953,2.8063,1704000.0
2008-07-09 12:40:00,5.09,5.09,5.07,5.08,685000.0,2.8119,2.8119,2.8008,2.8063,685000.0
2008-07-09 12:50:00,5.08,5.1,5.06,5.09,1200500.0,2.8063,2.8174,2.7953,2.8119,1200500.0
2008-07-09 13:00:00,5.1,5.1,5.06,5.07,2139300.0,2.8174,2.8174,2.7953,2.8008,2139300.0
2008-07-09 13:10:00,5.07,5.11,5.06,5.09,2511900.0,2.8008,2.8229,2.7953,2.8119,2511900.0
2008-07-09 13:20:00,5.09,5.11,5.08,5.08,1439700.0,2.8119,2.8229,2.8063,2.8063,1439700.0
2008-07-09 13:30:00,5.09,5.11,5.08,5.08,1283900.0,2.8119,2.8229,2.8063,2.8063,1283900.0
2008-07-09 13:40:00,5.09,5.09,5.06,5.06,884400.0,2.8119,2.8119,2.7953,2.7953,884400.0
2008-07-09 13:50:00,5.06,5.08,5.04,5.08,906100.0,2.7953,2.8063,2.7842,2.8063,906100.0
2008-07-09 14:00:00,5.07,5.08,5.03,5.06,1860100.0,2.8008,2.8063,2.7787,2.7953,1860100.0
2008-07-09 14:10:00,5.07,5.08,5.05,5.06,1639100.0,2.8008,2.8063,2.7898,2.7953,1639100.0
2008-07-09 14:20:00,5.06,5.06,5.03,5.06,1711700.0,2.7953,2.7953,2.7787,2.7953,1711700.0
2008-07-09 14:30:00,5.06,5.06,5.04,5.04,1448200.0,2.7953,2.7953,2.7842,2.7842,1448200.0
2008-07-09 14:40:00,5.04,5.07,5.03,5.03,1436000.0,2.7842,2.8008,2.7787,2.7787,1436000.0
2008-07-09 14:50:00,5.03,5.05,5.02,5.05,1022500.0,2.7787,2.7898,2.7732,2.7898,1022500.0
2008-07-09 15:00:00,5.05,5.05,5.0,5.0,1530000.0,2.7898,2.7898,2.7621,2.7621,1530000.0
2008-07-09 15:10:00,5.0,5.03,5.0,5.02,1650200.0,2.7621,2.7787,2.7621,2.7732,1650200.0
2008-07-09 15:20:00,5.02,5.06,5.01,5.03,3200400.0,2.7732,2.7953,2.7677,2.7787,3200400.0
2008-07-09 15:30:00,5.04,5.05,5.02,5.03,1122300.0,2.7842,2.7898,2.7732,2.7787,1122300.0
2008-07-09 15:40:00,5.03,5.03,4.99,4.99,2649100.0,2.7787,2.7787,2.7566,2.7566,2649100.0
2008-07-09 15:50:00,5.0,5.0,4.95,4.98,2811500.0,2.7621,2.7621,2.7345,2.7511,2811500.0
2008-07-10 09:30:00,5.04,5.06,4.85,4.85,1595500.0,2.7842,2.7953,2.6793,2.6793,1595500.0
2008-07-10 09:40:00,4.85,4.9,4.81,4.89,1233200.0,2.6793,2.7069,2.6572,2.7014,1233200.0
2008-07-10 09:50:00,4.89,4.89,4.82,4.82,907700.0,2.7014,2.7014,2.6627,2.6627,907700.0
2008-07-10 10:00:00,4.82,4.84,4.7,4.7,2426400.0,2.6627,2.6737,2.5964,2.5964,2426400.0
2008-07-10 10:10:00,4.7,4.74,4.67,4.69,1595300.0,2.5964,2.6185,2.5798,2.5909,1595300.0
2008-07-10 10:20:00,4.68,4.71,4.61,4.68,2143500.0,2.5854,2.6019,2.5467,2.5854,2143500.0
2008-07-10 10:30:00,4.68,4.69,4.63,4.63,1215600.0,2.5854,2.5909,2.5577,2.5577,1215600.0
2008-07-10 10:40:00,4.63,4.69,4.63,4.67,965800.0,2.5577,2.5909,2.5577,2.5798,965800.0
2008-07-10 10:50:00,4.67,4.68,4.63,4.64,1048700.0,2.5798,2.5854,2.5577,2.5633,1048700.0
2008-07-10 11:00:00,4.64,4.73,4.64,4.7,2311300.0,2.5633,2.613,2.5633,2.5964,2311300.0
2008-07-10 11:10:00,4.7,4.75,4.69,4.72,1033900.0,2.5964,2.624,2.5909,2.6075,1033900.0
2008-07-10 11:20:00,4.72,4.76,4.71,4.71,3099400.0,2.6075,2.6296,2.6019,2.6019,3099400.0
2008-07-10 11:30:00,4.71,4.77,4.71,4.76,5227200.0,2.6019,2.6351,2.6019,2.6296,5227200.0
2008-07-10 11:40:00,4.76,4.8,4.76,4.77,1946100.0,2.6296,2.6516,2.6296,2.6351,1946100.0
2008-07-10 11:50:00,4.76,4.8,4.74,4.77,1414200.0,2.6296,2.6516,2.6185,2.6351,1414200.0
2008-07-10 12:00:00,4.77,4.8,4.75,4.76,1812300.0,2.6351,2.6516,2.624,2.6296,1812300.0
2008-07-10 12:10:00,4.76,4.78,4.73,4.73,1228400.0,2.6296,2.6406,2.613,2.613,1228400.0
2008-07-10 12:20:00,4.72,4.75,4.71,4.72,799200.0,2.6075,2.624,2.6019,2.6075,799200.0
2008-07-10 12:30:00,4.72,4.78,4.71,4.76,864700.0,2.6075,2.6406,2.6019,2.6296,864700.0
2008-07-10 12:40:00,4.77,4.79,4.76,4.77,572400.0,2.6351,2.6461,2.6296,2.6351,572400.0
2008-07-10 12:50:00,4.77,4.77,4.74,4.76,442500.0,2.6351,2.6351,2.6185,2.6296,442500.0
2008-07-10 13:00:00,4.76,4.77,4.72,4.74,2856000.0,2.6296,2.6351,2.6075,2.6185,2856000.0
2008-07-10 13:10:00,4.74,4.74,4.69,4.69,1708200.0,2.6185,2.6185,2.5909,2.5909,1708200.0
2008-07-10 13:20:00,4.69,4.71,4.66,4.68,2227500.0,2.5909,2.6019,2.5743,2.5854,2227500.0
2008-07-10 13:30:00,4.68,4.76,4.68,4.74,1709400.0,2.5854,2.6296,2.5854,2.6185,1709400.0
2008-07-10 13:40:00,4.75,4.76,4.72,4.75,804600.0,2.624,2.6296,2.6075,2.624,804600.0
2008-07-10 13:50:00,4.74,4.81,4.74,4.78,3360700.0,2.6185,2.6572,2.6185,2.6406,3360700.0
2008-07-10 14:00:00,4.77,4.78,4.74,4.74,1657100.0,2.6351,2.6406,2.6185,2.6185,1657100.0
2008-07-10 14:10:00,4.74,4.76,4.7,4.71,1004600.0,2.6185,2.6296,2.5964,2.6019,1004600.0
2008-07-10 14:20:00,4.71,4.72,4.62,4.64,2224900.0,2.6019,2.6075,2.5522,2.5633,2224900.0
2008-07-10 14:30:00,4.64,4.64,4.56,4.59,3825300.0,2.5633,2.5633,2.5191,2.5356,3825300.0
2008-07-10 14:40:00,4.59,4.6,4.51,4.51,2862900.0,2.5356,2.5412,2.4914,2.4914,2862900.0
2008-07-10 14:50:00,4.52,4.52,4.47,4.5,2933500.0,2.497,2.497,2.4693,2.4859,2933500.0
2008-07-10 15:00:00,4.5,4.57,4.49,4.55,1844500.0,2.4859,2.5246,2.4804,2.5135,1844500.0
2008-07-10 15:10:00,4.55,4.56,4.53,4.55,1368800.0,2.5135,2.5191,2.5025,2.5135,1368800.0
2008-07-10 15:20:00,4.55,4.55,4.49,4.51,2047300.0,2.5135,2.5135,2.4804,2.4914,2047300.0
2008-07-10 15:30:00,4.5,4.53,4.47,4.53,2011800.0,2.4859,2.5025,2.4693,2.5025,2011800.0
2008-07-10 15:40:00,4.53,4.55,4.5,4.52,3325700.0,2.5025,2.5135,2.4859,2.497,3325700.0
2008-07-10 15:50:00,4.51,4.58,4.5,4.58,3475900.0,2.4914,2.5301,2.4859,2.5301,3475900.0
2008-07-11 09:30:00,4.44,4.5,4.4,4.48,3824400.0,2.4528,2.4859,2.4307,2.4749,3824400.0
2008-07-11 09:40:00,4.48,4.59,4.46,4.59,1435200.0,2.4749,2.5356,2.4638,2.5356,1435200.0
2008-07-11 09:50:00,4.58,4.6,4.52,4.55,4120300.0,2.5301,2.5412,2.497,2.5135,4120300.0
2008-07-11 10:00:00,4.54,4.65,4.5,4.62,3208800.0,2.508,2.5688,2.4859,2.5522,3208800.0
2008-07-11 10:10:00,4.62,4.74,4.61,4.7,2763600.0,2.5522,2.6185,2.5467,2.5964,2763600.0
2008-07-11 10:20:00,4.7,4.73,4.62,4.64,3623700.0,2.5964,2.613,2.5522,2.5633,3623700.0
2008-07-11 10:30:00,4.64,4.65,4.53,4.54,2200400.0,2.5633,2.5688,2.5025,2.508,2200400.0
2008-07-11 10:40:00,4.53,4.6,4.53,4.6,1327800.0,2.5025,2.5412,2.5025,2.5412,1327800.0
2008-07-11 10:50:00,4.61,4.63,4.55,4.55,2489200.0,2.5467,2.5577,2.5135,2.5135,2489200.0
2008-07-11 11:00:00,4.55,4.6,4.55,4.56,783700.0,2.5135,2.5412,2.5135,2.5191,783700.0
2008-07-11 11:10:00,4.57,4.58,4.55,4.56,654000.0,2.5246,2.5301,2.5135,2.5191,654000.0
2008-07-11 11:20:00,4.56,4.59,4.53,4.58,2849200.0,2.5191,2.5356,2.5025,2.5301,2849200.0
2008-07-11 11:30:00,4.57,4.63,4.54,4.63,999800.0,2.5246,2.5577,2.508,2.5577,999800.0
2008-07-11 11:40:00,4.63,4.66,4.61,4.64,721300.0,2.5577,2.5743,2.5467,2.5633,721300.0
2008-07-11 11:50:00,4.64,4.64,4.57,4.62,1071600.0,2.5633,2.5633,2.5246,2.5522,1071600.0
2008-07-11 12:00:00,4.62,4.62,4.56,4.59,1095100.0,2.5522,2.5522,2.5191,2.5356,1095100.0
2008-07-11 12:10:00,4.6,4.66,4.58,4.64,2086200.0,2.5412,2.5743,2.5301,2.5633,2086200.0
2008-07-11 12:20:00,4.65,4.65,4.62,4.64,1017600.0,2.5688,2.5688,2.5522,2.5633,1017600.0
2008-07-11 12:30:00,4.64,4.67,4.62,4.66,770500.0,2.5633,2.5798,2.5522,2.5743,770500.0
2008-07-11 12:40:00,4.66,4.68,4.63,4.67,657900.0,2.5743,2.5854,2.5577,2.5798,657900.0
2008-07-11 12:50:00,4.68,4.7,4.59,4.65,1801000.0,2.5854,2.5964,2.5356,2.5688,1801000.0
2008-07-11 13:00:00,4.65,4.67,4.6,4.62,796400.0,2.5688,2.5798,2.5412,2.5522,796400.0
2008-07-11 13:10:00,4.62,4.64,4.58,4.64,559000.0,2.5522,2.5633,2.5301,2.5633,559000.0
2008-07-11 13:20:00,4.63,4.65,4.6,4.62,1588700.0,2.5577,2.5688,2.5412,2.5522,1588700.0
2008-07-11 13:30:00,4.62,4.69,4.61,4.67,1544900.0,2.5522,2.5909,2.5467,2.5798,1544900.0
2008-07-11 13:40:00,4.68,4.7,4.63,4.65,1195400.0,2.5854,2.5964,2.5577,2.5688,1195400.0
2008-07-11 13:50:00,4.64,4.67,4.62,4.65,989900.0,2.5633,2.5798,2.5522,2.5688,989900.0
2008-07-11 14:00:00,4.64,4.7,4.63,4.69,1663400.0,2.5633,2.5964,2.5577,2.5909,1663400.0
2008-07-11 14:10:00,4.7,4.71,4.68,4.7,880000.0,2.5964,2.6019,2.5854,2.5964,880000.0
2008-07-11 14:20:00,4.7,4.7,4.65,4.69,853900.0,2.5964,2.5964,2.5688,2.5909,853900.0
2008-07-11 14:30:00,4.7,4.77,4.68,4.77,2273500.0,2.5964,2.6351,2.5854,2.6351,2273500.0
2008-07-11 14:40:00,4.76,4.98,4.76,4.97,2279400.0,2.6296,2.7511,2.6296,2.7456,2279400.0
2008-07-11 14:50:00,4.97,5.0,4.86,4.94,1958100.0,2.7456,2.7621,2.6848,2.729,1958100.0
2008-07-11 15:00:00,4.94,5.07,4.9,4.93,3303800.0,2.729,2.8008,2.7069,2.7235,3303800.0
2008-07-11 15:10:00,4.94,4.96,4.81,4.82,1796100.0,2.729,2.74,2.6572,2.6627,1796100.0
2008-07-11 15:20:00,4.83,4.86,4.8,4.86,3002800.0,2.6682,2.6848,2.6516,2.6848,3002800.0
2008-07-11 15:30:00,4.85,4.93,4.85,4.9,2623600.0,2.6793,2.7235,2.6793,2.7069,2623600.0
2008-07-11 15:40:00,4.91,4.91,4.76,4.8,2435100.0,2.7124,2.7124,2.6296,2.6516,2435100.0
2008-07-11 15:50:00,4.79,4.86,4.79,4.86,3473700.0,2.6461,2.6848,2.6461,2.6848,3473700.0
2008-07-14 09:30:00,4.97,5.0,4.73,4.73,1533100.0,2.7456,2.7621,2.613,2.613,1533100.0
2008-07-14 09:40:00,4.77,4.82,4.72,4.72,1728900.0,2.6351,2.6627,2.6075,2.6075,1728900.0
2008-07-14 09:50:00,4.72,4.75,4.68,4.7,1511300.0,2.6075,2.624,2.5854,2.5964,1511300.0
2008-07-14 10:00:00,4.7,4.73,4.63,4.71,1363100.0,2.5964,2.613,2.5577,2.6019,1363100.0
2008-07-14 10:10:00,4.71,4.76,4.7,4.72,1060200.0,2.6019,2.6296,2.5964,2.6075,1060200.0
2008-07-14 10:20:00,4.71,4.73,4.65,4.67,2795000.0,2.6019,2.613,2.5688,2.5798,2795000.0
2008-07-14 10:30:00,4.66,4.75,4.65,4.73,1427000.0,2.5743,2.624,2.5688,2.613,1427000.0
2008-07-14 10:40:00,4.74,4.77,4.72,4.74,1470800.0,2.6185,2.6351,2.6075,2.6185,1470800.0
2008-07-14 10:50:00,4.73,4.8,4.72,4.77,920000.0,2.613,2.6516,2.6075,2.6351,920000.0
2008-07-14 11:00:00,4.77,4.79,4.7,4.71,876900.0,2.6351,2.6461,2.5964,2.6019,876900.0
2008-07-14 11:10:00,4.7,4.72,4.67,4.7,1656500.0,2.5964,2.6075,2.5798,2.5964,1656500.0
2008-07-14 11:20:00,4.7,4.73,4.7,4.73,348000.0,2.5964,2.613,2.5964,2.613,348000.0
2008-07-14 11:30:00,4.72,4.74,4.7,4.71,498600.0,2.6075,2.6185,2.5964,2.6019,498600.0
2008-07-14 11:40:00,4.71,4.73,4.7,4.73,613600.0,2.6019,2.613,2.5964,2.613,613600.0
2008-07-14 11:50:00,4.72,4.74,4.72,4.73,1291900.0,2.6075,2.6185,2.6075,2.613,1291900.0
2008-07-14 12:00:00,4.73,4.75,4.7,4.73,2212800.0,2.613,2.624,2.5964,2.613,2212800.0
2008-07-14 12:10:00,4.72,4.73,4.69,4.7,698700.0,2.6075,2.613,2.5909,2.5964,698700.0
2008-07-14 12:20:00,4.71,4.71,4.67,4.67,514600.0,2.6019,2.6019,2.5798,2.5798,514600.0
2008-07-14 12:30:00,4.68,4.7,4.67,4.68,299400.0,2.5854,2.5964,2.5798,2.5854,299400.0
2008-07-14 12:40:00,4.68,4.69,4.67,4.69,410600.0,2.5854,2.5909,2.5798,2.5909,410600.0
2008-07-14 12:50:00,4.68,4.7,4.66,4.67,758800.0,2.5854,2.5964,2.5743,2.5798,758800.0
2008-07-14 13:00:00,4.66,4.67,4.65,4.66,669700.0,2.5743,2.5798,2.5688,2.5743,669700.0
2008-07-14 13:10:00,4.65,4.66,4.63,4.65,884200.0,2.5688,2.5743,2.5577,2.5688,884200.0
2008-07-14 13:20:00,4.65,4.68,4.65,4.66,727000.0,2.5688,2.5854,2.5688,2.5743,727000.0
2008-07-14 13:30:00,4.66,4.68,4.65,4.67,465600.0,2.5743,2.5854,2.5688,2.5798,465600.0
2008-07-14 13:40:00,4.68,4.74,4.67,4.73,900700.0,2.5854,2.6185,2.5798,2.613,900700.0
2008-07-14 13:50:00,4.72,4.73,4.7,4.7,632500.0,2.6075,2.613,2.5964,2.5964,632500.0
2008-07-14 14:00:00,4.7,4.74,4.7,4.72,973500.0,2.5964,2.6185,2.5964,2.6075,973500.0
2008-07-14 14:10:00,4.73,4.73,4.69,4.69,815300.0,2.613,2.613,2.5909,2.5909,815300.0
2008-07-14 14:20:00,4.69,4.73,4.69,4.71,348600.0,2.5909,2.613,2.5909,2.6019,348600.0
2008-07-14 14:30:00,4.72,4.74,4.71,4.74,570200.0,2.6075,2.6185,2.6019,2.6185,570200.0
2008-07-14 14:40:00,4.73,4.74,4.7,4.71,339100.0,2.613,2.6185,2.5964,2.6019,339100.0
2008-07-14 14:50:00,4.7,4.72,4.7,4.72,512400.0,2.5964,2.6075,2.5964,2.6075,512400.0
2008-07-14 15:00:00,4.73,4.73,4.7,4.7,326600.0,2.613,2.613,2.5964,2.5964,326600.0
2008-07-14 15:10:00,4.7,4.7,4.69,4.7,229200.0,2.5964,2.5964,2.5909,2.5964,229200.0
2008-07-14 15:20:00,4.7,4.75,4.68,4.73,1392900.0,2.5964,2.624,2.5854,2.613,1392900.0
2008-07-14 15:30:00,4.73,4.75,4.72,4.74,1390800.0,2.613,2.624,2.6075,2.6185,1390800.0
2008-07-14 15:40:00,4.73,4.74,4.7,4.71,1784700.0,2.613,2.6185,2.5964,2.6019,1784700.0
2008-07-14 15:50:00,4.71,4.72,4.67,4.69,1559200.0,2.6019,2.6075,2.5798,2.5909,1559200.0
2008-07-15 09:30:00,4.6,4.6,4.43,4.43,2541300.0,2.5412,2.5412,2.4473,2.4473,2541300.0
2008-07-15 09:40:00,4.43,4.48,4.39,4.4,2237300.0,2.4473,2.4749,2.4252,2.4307,2237300.0
2008-07-15 09:50:00,4.4,4.41,4.36,4.4,2038300.0,2.4307,2.4362,2.4086,2.4307,2038300.0
2008-07-15 10:00:00,4.4,4.43,4.35,4.38,2026600.0,2.4307,2.4473,2.4031,2.4196,2026600.0
2008-07-15 10:10:00,4.39,4.4,4.36,4.4,1556700.0,2.4252,2.4307,2.4086,2.4307,1556700.0
2008-07-15 10:20:00,4.4,4.47,4.38,4.45,1579700.0,2.4307,2.4693,2.4196,2.4583,1579700.0
2008-07-15 10:30:00,4.46,4.46,4.41,4.43,1182300.0,2.4638,2.4638,2.4362,2.4473,1182300.0
2008-07-15 10:40:00,4.43,4.48,4.42,4.47,1334700.0,2.4473,2.4749,2.4417,2.4693,1334700.0
2008-07-15 10:50:00,4.48,4.54,4.47,4.53,1275600.0,2.4749,2.508,2.4693,2.5025,1275600.0
2008-07-15 11:00:00,4.52,4.65,4.52,4.6,1673300.0,2.497,2.5688,2.497,2.5412,1673300.0
2008-07-15 11:10:00,4.6,4.7,4.57,4.69,1806200.0,2.5412,2.5964,2.5246,2.5909,1806200.0
2008-07-15 11:20:00,4.69,4.77,4.66,4.71,2028400.0,2.5909,2.6351,2.5743,2.6019,2028400.0
2008-07-15 11:30:00,4.71,4.72,4.67,4.67,1115300.0,2.6019,2.6075,2.5798,2.5798,1115300.0
2008-07-15 11:40:00,4.67,4.69,4.61,4.61,1424100.0,2.5798,2.5909,2.5467,2.5467,1424100.0
2008-07-15 11:50:00,4.61,4.73,4.6,4.71,6224400.0,2.5467,2.613,2.5412,2.6019,6224400.0
2008-07-15 12:00:00,4.71,4.73,4.67,4.69,1241900.0,2.6019,2.613,2.5798,2.5909,1241900.0
2008-07-15 12:10:00,4.69,4.74,4.66,4.74,1342400.0,2.5909,2.6185,2.5743,2.6185,1342400.0
2008-07-15 12:20:00,4.74,4.89,4.73,4.87,2673400.0,2.6185,2.7014,2.613,2.6903,2673400.0
2008-07-15 12:30:00,4.87,4.93,4.83,4.86,1699600.0,2.6903,2.7235,2.6682,2.6848,1699600.0
2008-07-15 12:40:00,4.86,4.9,4.81,4.81,1260900.0,2.6848,2.7069,2.6572,2.6572,1260900.0
2008-07-15 12:50:00,4.81,4.86,4.81,4.85,1098100.0,2.6572,2.6848,2.6572,2.6793,1098100.0
2008-07-15 13:00:00,4.85,4.91,4.82,4.83,1101900.0,2.6793,2.7124,2.6627,2.6682,1101900.0
2008-07-15 13:10:00,4.83,4.84,4.72,4.72,1274900.0,2.6682,2.6737,2.6075,2.6075,1274900.0
2008-07-15 13:20:00,4.72,4.74,4.63,4.68,1678800.0,2.6075,2.6185,2.5577,2.5854,1678800.0
2008-07-15 13:30:00,4.68,4.72,4.66,4.67,1336800.0,2.5854,2.6075,2.5743,2.5798,1336800.0
2008-07-15 13:40:00,4.67,4.73,4.66,4.73,1026100.0,2.5798,2.613,2.5743,2.613,1026100.0
2008-07-15 13:50:00,4.73,4.74,4.69,4.69,1403900.0,2.613,2.6185,2.5909,2.5909,1403900.0
2008-07-15 14:00:00,4.7,4.72,4.62,4.65,1611600.0,2.5964,2.6075,2.5522,2.5688,1611600.0
2008-07-15 14:10:00,4.64,4.67,4.61,4.65,2408600.0,2.5633,2.5798,2.5467,2.5688,2408600.0
2008-07-15 14:20:00,4.64,4.67,4.62,4.63,2360700.0,2.5633,2.5798,2.5522,2.5577,2360700.0
2008-07-15 14:30:00,4.63,4.66,4.61,4.62,1934100.0,2.5577,2.5743,2.5467,2.5522,1934100.0
2008-07-15 14:40:00,4.63,4.64,4.61,4.64,1515600.0,2.5577,2.5633,2.5467,2.5633,1515600.0
2008-07-15 14:50:00,4.64,4.67,4.62,4.65,1558100.0,2.5633,2.5798,2.5522,2.5688,1558100.0
2008-07-15 15:00:00,4.65,4.78,4.65,4.78,4017100.0,2.5688,2.6406,2.5688,2.6406,4017100.0
2008-07-15 15:10:00,4.77,4.78,4.7,4.72,1782400.0,2.6351,2.6406,2.5964,2.6075,1782400.0
2008-07-15 15:20:00,4.71,4.75,4.68,4.69,1828200.0,2.6019,2.624,2.5854,2.5909,1828200.0
2008-07-15 15:30:00,4.68,4.7,4.65,4.66,1830500.0,2.5854,2.5964,2.5688,2.5743,1830500.0
2008-07-15 15:40:00,4.66,4.68,4.63,4.67,3198700.0,2.5743,2.5854,2.5577,2.5798,3198700.0
2008-07-15 15:50:00,4.66,4.67,4.63,4.66,2351700.0,2.5743,2.5798,2.5577,2.5743,2351700.0
2008-07-16 09:30:00,4.71,4.78,4.6,4.67,2595700.0,2.6019,2.6406,2.5412,2.5798,2595700.0
2008-07-16 09:40:00,4.68,4.73,4.65,4.67,1073700.0,2.5854,2.613,2.5688,2.5798,1073700.0
2008-07-16 09:50:00,4.67,4.83,4.67,4.81,1611400.0,2.5798,2.6682,2.5798,2.6572,1611400.0
2008-07-16 10:00:00,4.8,4.82,4.74,4.76,1273000.0,2.6516,2.6627,2.6185,2.6296,1273000.0
2008-07-16 10:10:00,4.76,4.77,4.71,4.71,1070000.0,2.6296,2.6351,2.6019,2.6019,1070000.0
2008-07-16 10:20:00,4.72,4.76,4.71,4.75,1131300.0,2.6075,2.6296,2.6019,2.624,1131300.0
2008-07-16 10:30:00,4.76,4.89,4.75,4.89,1852100.0,2.6296,2.7014,2.624,2.7014,1852100.0
2008-07-16 10:40:00,4.89,4.9,4.83,4.83,1760100.0,2.7014,2.7069,2.6682,2.6682,1760100.0
2008-07-16 10:50:00,4.84,4.89,4.82,4.88,1613400.0,2.6737,2.7014,2.6627,2.6958,1613400.0
2008-07-16 11:00:00,4.88,5.01,4.87,5.0,4489400.0,2.6958,2.7677,2.6903,2.7621,4489400.0
2008-07-16 11:10:00,5.0,5.07,4.99,5.06,4307800.0,2.7621,2.8008,2.7566,2.7953,4307800.0
2008-07-16 11:20:00,5.05,5.06,4.94,4.96,5588200.0,2.7898,2.7953,2.729,2.74,5588200.0
2008-07-16 11:30:00,4.96,5.01,4.95,4.99,2415000.0,2.74,2.7677,2.7345,2.7566,2415000.0
2008-07-16 11:40:00,4.99,5.06,4.99,5.02,2710800.0,2.7566,2.7953,2.7566,2.7732,2710800.0
2008-07-16 11:50:00,5.02,5.04,5.0,5.02,1450500.0,2.7732,2.7842,2.7621,2.7732,1450500.0
2008-07-16 12:00:00,5.03,5.03,4.99,5.03,1193000.0,2.7787,2.7787,2.7566,2.7787,1193000.0
2008-07-16 12:10:00,5.03,5.04,5.01,5.02,1047100.0,2.7787,2.7842,2.7677,2.7732,1047100.0
2008-07-16 12:20:00,5.03,5.05,5.01,5.04,920900.0,2.7787,2.7898,2.7677,2.7842,920900.0
2008-07-16 12:30:00,5.05,5.06,5.03,5.05,1086900.0,2.7898,2.7953,2.7787,2.7898,1086900.0
2008-07-16 12:40:00,5.04,5.1,5.03,5.08,1797400.0,2.7842,2.8174,2.7787,2.8063,1797400.0
2008-07-16 12:50:00,5.08,5.11,5.07,5.1,1772100.0,2.8063,2.8229,2.8008,2.8174,1772100.0
2008-07-16 13:00:00,5.1,5.13,5.1,5.12,1781200.0,2.8174,2.8339,2.8174,2.8284,1781200.0
2008-07-16 13:10:00,5.12,5.12,5.09,5.1,1744900.0,2.8284,2.8284,2.8119,2.8174,1744900.0
2008-07-16 13:20:00,5.1,5.21,5.08,5.16,3504800.0,2.8174,2.8781,2.8063,2.8505,3504800.0
2008-07-16 13:30:00,5.16,5.23,5.15,5.21,3312000.0,2.8505,2.8892,2.845,2.8781,3312000.0
2008-07-16 13:40:00,5.21,5.32,5.21,5.27,4058600.0,2.8781,2.9389,2.8781,2.9113,4058600.0
2008-07-16 13:50:00,5.27,5.31,5.26,5.29,3761600.0,2.9113,2.9334,2.9058,2.9223,3761600.0
2008-07-16 14:00:00,5.28,5.31,5.2,5.25,4118700.0,2.9168,2.9334,2.8726,2.9002,4118700.0
2008-07-16 14:10:00,5.25,5.33,5.17,5.3,3312900.0,2.9002,2.9444,2.856,2.9279,3312900.0
2008-07-16 14:20:00,5.3,5.36,5.28,5.33,1959700.0,2.9279,2.961,2.9168,2.9444,1959700.0
2008-07-16 14:30:00,5.33,5.42,5.31,5.39,1786200.0,2.9444,2.9942,2.9334,2.9776,1786200.0
2008-07-16 14:40:00,5.39,5.44,5.38,5.43,2323100.0,2.9776,3.0052,2.9721,2.9997,2323100.0
2008-07-16 14:50:00,5.43,5.44,5.29,5.4,3940600.0,2.9997,3.0052,2.9223,2.9831,3940600.0
2008-07-16 15:00:00,5.4,5.43,5.37,5.39,1958400.0,2.9831,2.9997,2.9665,2.9776,1958400.0
2008-07-16 15:10:00,5.39,5.4,5.29,5.31,1784100.0,2.9776,2.9831,2.9223,2.9334,1784100.0
2008-07-16 15:20:00,5.31,5.42,5.31,5.4,2289200.0,2.9334,2.9942,2.9334,2.9831,2289200.0
2008-07-16 15:30:00,5.4,5.51,5.39,5.49,2738000.0,2.9831,3.0439,2.9776,3.0328,2738000.0
2008-07-16 15:40:00,5.5,5.5,5.44,5.49,3323400.0,3.0383,3.0383,3.0052,3.0328,3323400.0
2008-07-16 15:50:00,5.49,5.53,5.48,5.49,3828200.0,3.0328,3.0549,3.0273,3.0328,3828200.0
2008-07-17 09:30:00,5.56,5.57,5.36,5.51,5348400.0,3.0715,3.077,2.961,3.0439,5348400.0
2008-07-17 09:40:00,5.5,5.62,5.5,5.5,4170900.0,3.0383,3.1046,3.0383,3.0383,4170900.0
2008-07-17 09:50:00,5.51,5.51,5.38,5.38,3638400.0,3.0439,3.0439,2.9721,2.9721,3638400.0
2008-07-17 10:00:00,5.39,5.39,5.13,5.18,4409700.0,2.9776,2.9776,2.8339,2.8616,4409700.0
2008-07-17 10:10:00,5.18,5.3,5.15,5.29,4228800.0,2.8616,2.9279,2.845,2.9223,4228800.0
2008-07-17 10:20:00,5.29,5.32,5.22,5.22,1776000.0,2.9223,2.9389,2.8837,2.8837,1776000.0
2008-07-17 10:30:00,5.23,5.33,5.19,5.3,1193600.0,2.8892,2.9444,2.8671,2.9279,1193600.0
2008-07-17 10:40:00,5.3,5.32,5.23,5.29,1357900.0,2.9279,2.9389,2.8892,2.9223,1357900.0
2008-07-17 10:50:00,5.3,5.3,5.21,5.25,1294200.0,2.9279,2.9279,2.8781,2.9002,1294200.0
2008-07-17 11:00:00,5.25,5.29,5.22,5.23,1383100.0,2.9002,2.9223,2.8837,2.8892,1383100.0
2008-07-17 11:10:00,5.23,5.26,5.15,5.23,1050100.0,2.8892,2.9058,2.845,2.8892,1050100.0
2008-07-17 11:20:00,5.24,5.28,5.22,5.27,1264900.0,2.8947,2.9168,2.8837,2.9113,1264900.0
2008-07-17 11:30:00,5.27,5.28,5.18,5.2,1531100.0,2.9113,2.9168,2.8616,2.8726,1531100.0
2008-07-17 11:40:00,5.2,5.25,5.19,5.24,780500.0,2.8726,2.9002,2.8671,2.8947,780500.0
2008-07-17 11:50:00,5.23,5.27,5.23,5.25,1013700.0,2.8892,2.9113,2.8892,2.9002,1013700.0
2008-07-17 12:00:00,5.24,5.25,5.24,5.24,181700.0,2.8947,2.9002,2.8947,2.8947,181700.0
2008-07-17 12:10:00,5.25,5.25,5.24,5.24,148300.0,2.9002,2.9002,2.8947,2.8947,148300.0
2008-07-17 12:20:00,5.24,5.27,5.24,5.27,609000.0,2.8947,2.9113,2.8947,2.9113,609000.0
2008-07-17 12:30:00,5.26,5.27,5.22,5.22,1027600.0,2.9058,2.9113,2.8837,2.8837,1027600.0
2008-07-17 12:40:00,5.22,5.27,5.21,5.27,658600.0,2.8837,2.9113,2.8781,2.9113,658600.0
2008-07-17 12:50:00,5.27,5.35,5.26,5.34,1278400.0,2.9113,2.9555,2.9058,2.95,1278400.0
2008-07-17 13:00:00,5.34,5.4,5.31,5.4,1243800.0,2.95,2.9831,2.9334,2.9831,1243800.0
2008-07-17 13:10:00,5.4,5.45,5.37,5.44,2254300.0,2.9831,3.0107,2.9665,3.0052,2254300.0
2008-07-17 13:20:00,5.45,5.45,5.4,5.4,1036500.0,3.0107,3.0107,2.9831,2.9831,1036500.0
2008-07-17 13:30:00,5.41,5.5,5.4,5.49,1580800.0,2.9886,3.0383,2.9831,3.0328,1580800.0
2008-07-17 13:40:00,5.49,5.54,5.49,5.51,2109900.0,3.0328,3.0604,3.0328,3.0439,2109900.0
2008-07-17 13:50:00,5.51,5.53,5.49,5.5,1641300.0,3.0439,3.0549,3.0328,3.0383,1641300.0
2008-07-17 14:00:00,5.5,5.51,5.49,5.49,380700.0,3.0383,3.0439,3.0328,3.0328,380700.0
2008-07-17 14:10:00,5.5,5.52,5.43,5.46,1400100.0,3.0383,3.0494,2.9997,3.0163,1400100.0
2008-07-17 14:20:00,5.47,5.53,5.46,5.53,829000.0,3.0218,3.0549,3.0163,3.0549,829000.0
2008-07-17 14:30:00,5.53,5.57,5.51,5.52,2592000.0,3.0549,3.077,3.0439,3.0494,2592000.0
2008-07-17 14:40:00,5.52,5.53,5.48,5.49,1108900.0,3.0494,3.0549,3.0273,3.0328,1108900.0
2008-07-17 14:50:00,5.5,5.52,5.48,5.49,911300.0,3.0383,3.0494,3.0273,3.0328,911300.0
2008-07-17 15:00:00,5.49,5.54,5.49,5.53,1806900.0,3.0328,3.0604,3.0328,3.0549,1806900.0
2008-07-17 15:10:00,5.53,5.55,5.51,5.52,1509500.0,3.0549,3.066,3.0439,3.0494,1509500.0
2008-07-17 15:20:00,5.52,5.59,5.52,5.54,1910700.0,3.0494,3.0881,3.0494,3.0604,1910700.0
2008-07-17 15:30:00,5.54,5.56,5.48,5.48,1886500.0,3.0604,3.0715,3.0273,3.0273,1886500.0
2008-07-17 15:40:00,5.48,5.5,5.46,5.48,2686500.0,3.0273,3.0383,3.0163,3.0273,2686500.0
2008-07-17 15:50:00,5.47,5.5,5.43,5.48,2862500.0,3.0218,3.0383,2.9997,3.0273,2862500.0
2008-07-18 09:30:00,5.43,5.54,5.38,5.41,4305100.0,2.9997,3.0604,2.9721,2.9886,4305100.0
2008-07-18 09:40:00,5.41,5.41,5.29,5.35,1161700.0,2.9886,2.9886,2.9223,2.9555,1161700.0
2008-07-18 09:50:00,5.35,5.38,5.29,5.31,1265200.0,2.9555,2.9721,2.9223,2.9334,1265200.0
2008-07-18 10:00:00,5.31,5.34,5.28,5.33,1291900.0,2.9334,2.95,2.9168,2.9444,1291900.0
2008-07-18 10:10:00,5.33,5.36,5.33,5.35,894700.0,2.9444,2.961,2.9444,2.9555,894700.0
2008-07-18 10:20:00,5.35,5.36,5.34,5.36,736300.0,2.9555,2.961,2.95,2.961,736300.0
2008-07-18 10:30:00,5.36,5.36,5.34,5.36,471000.0,2.961,2.961,2.95,2.961,471000.0
2008-07-18 10:40:00,5.36,5.44,5.35,5.43,674100.0,2.961,3.0052,2.9555,2.9997,674100.0
2008-07-18 10:50:00,5.43,5.5,5.42,5.48,3301500.0,2.9997,3.0383,2.9942,3.0273,3301500.0
2008-07-18 11:00:00,5.48,5.5,5.47,5.48,892800.0,3.0273,3.0383,3.0218,3.0273,892800.0
2008-07-18 11:10:00,5.48,5.5,5.47,5.49,1356900.0,3.0273,3.0383,3.0218,3.0328,1356900.0
2008-07-18 11:20:00,5.5,5.52,5.45,5.47,2051600.0,3.0383,3.0494,3.0107,3.0218,2051600.0
2008-07-18 11:30:00,5.47,5.5,5.47,5.49,724400.0,3.0218,3.0383,3.0218,3.0328,724400.0
2008-07-18 11:40:00,5.49,5.49,5.48,5.48,229600.0,3.0328,3.0328,3.0273,3.0273,229600.0
2008-07-18 11:50:00,5.48,5.49,5.47,5.47,356900.0,3.0273,3.0328,3.0218,3.0218,356900.0
2008-07-18 12:00:00,5.48,5.5,5.47,5.49,553600.0,3.0273,3.0383,3.0218,3.0328,553600.0
2008-07-18 12:10:00,5.48,5.48,5.43,5.44,490000.0,3.0273,3.0273,2.9997,3.0052,490000.0
2008-07-18 12:20:00,5.44,5.46,5.43,5.44,557400.0,3.0052,3.0163,2.9997,3.0052,557400.0
2008-07-18 12:30:00,5.44,5.45,5.37,5.4,934700.0,3.0052,3.0107,2.9665,2.9831,934700.0
2008-07-18 12:40:00,5.41,5.42,5.39,5.4,461300.0,2.9886,2.9942,2.9776,2.9831,461300.0
2008-07-18 12:50:00,5.39,5.41,5.32,5.33,1151500.0,2.9776,2.9886,2.9389,2.9444,1151500.0
2008-07-18 13:00:00,5.32,5.38,5.32,5.36,385300.0,2.9389,2.9721,2.9389,2.961,385300.0
2008-07-18 13:10:00,5.35,5.4,5.33,5.38,782100.0,2.9555,2.9831,2.9444,2.9721,782100.0
2008-07-18 13:20:00,5.38,5.42,5.38,5.4,443800.0,2.9721,2.9942,2.9721,2.9831,443800.0
2008-07-18 13:30:00,5.41,5.45,5.38,5.42,747900.0,2.9886,3.0107,2.9721,2.9942,747900.0
2008-07-18 13:40:00,5.42,5.43,5.4,5.42,350500.0,2.9942,2.9997,2.9831,2.9942,350500.0
2008-07-18 13:50:00,5.43,5.44,5.41,5.42,411200.0,2.9997,3.0052,2.9886,2.9942,411200.0
2008-07-18 14:00:00,5.42,5.42,5.36,5.37,497200.0,2.9942,2.9942,2.961,2.9665,497200.0
2008-07-18 14:10:00,5.37,5.47,5.36,5.46,676900.0,2.9665,3.0218,2.961,3.0163,676900.0
2008-07-18 14:20:00,5.46,5.47,5.41,5.41,707900.0,3.0163,3.0218,2.9886,2.9886,707900.0
2008-07-18 14:30:00,5.42,5.42,5.37,5.4,528500.0,2.9942,2.9942,2.9665,2.9831,528500.0
2008-07-18 14:40:00,5.39,5.41,5.39,5.4,198500.0,2.9776,2.9886,2.9776,2.9831,198500.0
2008-07-18 14:50:00,5.39,5.4,5.37,5.38,476800.0,2.9776,2.9831,2.9665,2.9721,476800.0
2008-07-18 15:00:00,5.38,5.41,5.38,5.41,723000.0,2.9721,2.9886,2.9721,2.9886,723000.0
2008-07-18 15:10:00,5.4,5.44,5.4,5.42,568600.0,2.9831,3.0052,2.9831,2.9942,568600.0
2008-07-18 15:20:00,5.41,5.45,5.41,5.45,425600.0,2.9886,3.0107,2.9886,3.0107,425600.0
2008-07-18 15:30:00,5.45,5.48,5.45,5.48,856200.0,3.0107,3.0273,3.0107,3.0273,856200.0
2008-07-18 15:40:00,5.48,5.5,5.46,5.48,1240300.0,3.0273,3.0383,3.0163,3.0273,1240300.0
2008-07-18 15:50:00,5.49,5.5,5.42,5.42,2000500.0,3.0328,3.0383,2.9942,2.9942,2000500.0
2008-07-21 09:30:00,5.47,5.47,5.34,5.43,1480800.0,3.0218,3.0218,2.95,2.9997,1480800.0
2008-07-21 09:40:00,5.43,5.46,5.4,5.46,1229100.0,2.9997,3.0163,2.9831,3.0163,1229100.0
2008-07-21 09:50:00,5.46,5.5,5.45,5.48,743200.0,3.0163,3.0383,3.0107,3.0273,743200.0
2008-07-21 10:00:00,5.48,5.5,5.42,5.43,623400.0,3.0273,3.0383,2.9942,2.9997,623400.0
2008-07-21 10:10:00,5.44,5.46,5.4,5.41,936900.0,3.0052,3.0163,2.9831,2.9886,936900.0
2008-07-21 10:20:00,5.42,5.42,5.37,5.38,3159400.0,2.9942,2.9942,2.9665,2.9721,3159400.0
2008-07-21 10:30:00,5.38,5.41,5.37,5.4,1825500.0,2.9721,2.9886,2.9665,2.9831,1825500.0
2008-07-21 10:40:00,5.4,5.46,5.4,5.43,1617400.0,2.9831,3.0163,2.9831,2.9997,1617400.0
2008-07-21 10:50:00,5.43,5.46,5.42,5.46,1152900.0,2.9997,3.0163,2.9942,3.0163,1152900.0
2008-07-21 11:00:00,5.46,5.54,5.43,5.53,1487700.0,3.0163,3.0604,2.9997,3.0549,1487700.0
2008-07-21 11:10:00,5.52,5.53,5.46,5.49,1386700.0,3.0494,3.0549,3.0163,3.0328,1386700.0
2008-07-21 11:20:00,5.49,5.52,5.48,5.51,576300.0,3.0328,3.0494,3.0273,3.0439,576300.0
2008-07-21 11:30:00,5.51,5.52,5.43,5.49,880800.0,3.0439,3.0494,2.9997,3.0328,880800.0
2008-07-21 11:40:00,5.49,5.5,5.48,5.48,448000.0,3.0328,3.0383,3.0273,3.0273,448000.0
2008-07-21 11:50:00,5.48,5.5,5.43,5.46,1289600.0,3.0273,3.0383,2.9997,3.0163,1289600.0
2008-07-21 12:00:00,5.46,5.51,5.44,5.51,1247600.0,3.0163,3.0439,3.0052,3.0439,1247600.0
2008-07-21 12:10:00,5.51,5.52,5.48,5.51,1404400.0,3.0439,3.0494,3.0273,3.0439,1404400.0
2008-07-21 12:20:00,5.52,5.55,5.5,5.54,876400.0,3.0494,3.066,3.0383,3.0604,876400.0
2008-07-21 12:30:00,5.53,5.55,5.51,5.52,1339900.0,3.0549,3.066,3.0439,3.0494,1339900.0
2008-07-21 12:40:00,5.53,5.54,5.51,5.52,713700.0,3.0549,3.0604,3.0439,3.0494,713700.0
2008-07-21 12:50:00,5.52,5.57,5.51,5.53,1050100.0,3.0494,3.077,3.0439,3.0549,1050100.0
2008-07-21 13:00:00,5.53,5.53,5.51,5.52,245100.0,3.0549,3.0549,3.0439,3.0494,245100.0
2008-07-21 13:10:00,5.52,5.53,5.51,5.53,192300.0,3.0494,3.0549,3.0439,3.0549,192300.0
2008-07-21 13:20:00,5.53,5.53,5.51,5.52,259500.0,3.0549,3.0549,3.0439,3.0494,259500.0
2008-07-21 13:30:00,5.52,5.52,5.51,5.51,211500.0,3.0494,3.0494,3.0439,3.0439,211500.0
2008-07-21 13:40:00,5.52,5.52,5.5,5.5,240700.0,3.0494,3.0494,3.0383,3.0383,240700.0
2008-07-21 13:50:00,5.5,5.51,5.48,5.5,475900.0,3.0383,3.0439,3.0273,3.0383,475900.0
2008-07-21 14:00:00,5.49,5.5,5.46,5.47,432900.0,3.0328,3.0383,3.0163,3.0218,432900.0
2008-07-21 14:10:00,5.48,5.49,5.46,5.49,285500.0,3.0273,3.0328,3.0163,3.0328,285500.0
2008-07-21 14:20:00,5.49,5.49,5.48,5.48,299400.0,3.0328,3.0328,3.0273,3.0273,299400.0
2008-07-21 14:30:00,5.48,5.49,5.47,5.47,295600.0,3.0273,3.0328,3.0218,3.0218,295600.0
2008-07-21 14:40:00,5.47,5.48,5.46,5.47,226600.0,3.0218,3.0273,3.0163,3.0218,226600.0
2008-07-21 14:50:00,5.46,5.47,5.45,5.45,247300.0,3.0163,3.0218,3.0107,3.0107,247300.0
2008-07-21 15:00:00,5.45,5.48,5.45,5.48,661800.0,3.0107,3.0273,3.0107,3.0273,661800.0
2008-07-21 15:10:00,5.47,5.48,5.46,5.48,289700.0,3.0218,3.0273,3.0163,3.0273,289700.0
2008-07-21 15:20:00,5.48,5.49,5.46,5.47,342400.0,3.0273,3.0328,3.0163,3.0218,342400.0
2008-07-21 15:30:00,5.46,5.47,5.45,5.45,293200.0,3.0163,3.0218,3.0107,3.0107,293200.0
2008-07-21 15:40:00,5.45,5.49,5.45,5.46,899100.0,3.0107,3.0328,3.0107,3.0163,899100.0
2008-07-21 15:50:00,5.47,5.49,5.45,5.49,7322100.0,3.0218,3.0328,3.0107,3.0328,7322100.0
2008-07-22 09:30:00,5.32,5.4,5.28,5.36,2002500.0,2.9389,2.9831,2.9168,2.961,2002500.0
2008-07-22 09:40:00,5.36,5.53,5.36,5.47,2151600.0,2.961,3.0549,2.961,3.0218,2151600.0
2008-07-22 09:50:00,5.47,5.6,5.47,5.59,1997400.0,3.0218,3.0936,3.0218,3.0881,1997400.0
2008-07-22 10:00:00,5.58,5.67,5.58,5.65,2838300.0,3.0825,3.1323,3.0825,3.1212,2838300.0
2008-07-22 10:10:00,5.65,5.68,5.64,5.65,1837300.0,3.1212,3.1378,3.1157,3.1212,1837300.0
2008-07-22 10:20:00,5.65,5.67,5.61,5.66,1573500.0,3.1212,3.1323,3.0991,3.1267,1573500.0
2008-07-22 10:30:00,5.66,5.67,5.62,5.65,1312200.0,3.1267,3.1323,3.1046,3.1212,1312200.0
2008-07-22 10:40:00,5.66,5.68,5.65,5.67,854200.0,3.1267,3.1378,3.1212,3.1323,854200.0
2008-07-22 10:50:00,5.68,5.73,5.66,5.68,2023500.0,3.1378,3.1654,3.1267,3.1378,2023500.0
2008-07-22 11:00:00,5.68,5.71,5.65,5.71,2739500.0,3.1378,3.1544,3.1212,3.1544,2739500.0
2008-07-22 11:10:00,5.71,5.76,5.68,5.75,1826600.0,3.1544,3.182,3.1378,3.1765,1826600.0
2008-07-22 11:20:00,5.75,5.76,5.71,5.75,1960500.0,3.1765,3.182,3.1544,3.1765,1960500.0
2008-07-22 11:30:00,5.75,5.75,5.68,5.75,2392300.0,3.1765,3.1765,3.1378,3.1765,2392300.0
2008-07-22 11:40:00,5.75,5.79,5.71,5.74,1762200.0,3.1765,3.1986,3.1544,3.1709,1762200.0
2008-07-22 11:50:00,5.74,5.77,5.71,5.75,1134500.0,3.1709,3.1875,3.1544,3.1765,1134500.0
2008-07-22 12:00:00,5.76,5.79,5.75,5.78,1025000.0,3.182,3.1986,3.1765,3.193,1025000.0
2008-07-22 12:10:00,5.79,5.8,5.74,5.75,1203700.0,3.1986,3.2041,3.1709,3.1765,1203700.0
2008-07-22 12:20:00,5.76,5.77,5.73,5.74,596800.0,3.182,3.1875,3.1654,3.1709,596800.0
2008-07-22 12:30:00,5.74,5.75,5.73,5.74,219500.0,3.1709,3.1765,3.1654,3.1709,219500.0
2008-07-22 12:40:00,5.75,5.76,5.67,5.72,1217200.0,3.1765,3.182,3.1323,3.1599,1217200.0
2008-07-22 12:50:00,5.73,5.73,5.68,5.68,616500.0,3.1654,3.1654,3.1378,3.1378,616500.0
2008-07-22 13:00:00,5.68,5.7,5.68,5.7,294600.0,3.1378,3.1488,3.1378,3.1488,294600.0
2008-07-22 13:10:00,5.7,5.71,5.69,5.69,202500.0,3.1488,3.1544,3.1433,3.1433,202500.0
2008-07-22 13:20:00,5.7,5.71,5.67,5.7,720200.0,3.1488,3.1544,3.1323,3.1488,720200.0
2008-07-22 13:30:00,5.7,5.7,5.64,5.67,996000.0,3.1488,3.1488,3.1157,3.1323,996000.0
2008-07-22 13:40:00,5.66,5.68,5.64,5.65,814600.0,3.1267,3.1378,3.1157,3.1212,814600.0
2008-07-22 13:50:00,5.65,5.67,5.64,5.67,580000.0,3.1212,3.1323,3.1157,3.1323,580000.0
2008-07-22 14:00:00,5.68,5.73,5.65,5.67,1185200.0,3.1378,3.1654,3.1212,3.1323,1185200.0
2008-07-22 14:10:00,5.67,5.67,5.6,5.62,918300.0,3.1323,3.1323,3.0936,3.1046,918300.0
2008-07-22 14:20:00,5.62,5.67,5.61,5.66,275300.0,3.1046,3.1323,3.0991,3.1267,275300.0
2008-07-22 14:30:00,5.67,5.69,5.64,5.67,878000.0,3.1323,3.1433,3.1157,3.1323,878000.0
2008-07-22 14:40:00,5.67,5.72,5.66,5.7,1569200.0,3.1323,3.1599,3.1267,3.1488,1569200.0
2008-07-22 14:50:00,5.69,5.71,5.65,5.67,1576200.0,3.1433,3.1544,3.1212,3.1323,1576200.0
2008-07-22 15:00:00,5.67,5.74,5.66,5.72,2078100.0,3.1323,3.1709,3.1267,3.1599,2078100.0
2008-07-22 15:10:00,5.73,5.73,5.68,5.71,1344800.0,3.1654,3.1654,3.1378,3.1544,1344800.0
2008-07-22 15:20:00,5.71,5.77,5.7,5.76,1243400.0,3.1544,3.1875,3.1488,3.182,1243400.0
2008-07-22 15:30:00,5.77,5.79,5.76,5.78,761600.0,3.1875,3.1986,3.182,3.193,761600.0
2008-07-22 15:40:00,5.79,5.81,5.78,5.8,1269600.0,3.1986,3.2096,3.193,3.2041,1269600.0
2008-07-22 15:50:00,5.8,5.92,5.79,5.83,3138400.0,3.2041,3.2704,3.1986,3.2206,3138400.0
2008-07-23 09:30:00,5.95,6.13,5.91,6.12,3713000.0,3.2869,3.3864,3.2648,3.3809,3713000.0
2008-07-23 09:40:00,6.12,6.18,6.07,6.17,3176400.0,3.3809,3.414,3.3532,3.4085,3176400.0
2008-07-23 09:50:00,6.17,6.18,6.14,6.17,3483600.0,3.4085,3.414,3.3919,3.4085,3483600.0
2008-07-23 10:00:00,6.17,6.23,6.15,6.21,2946600.0,3.4085,3.4416,3.3974,3.4306,2946600.0
2008-07-23 10:10:00,6.2,6.25,6.2,6.21,1706400.0,3.425,3.4527,3.425,3.4306,1706400.0
2008-07-23 10:20:00,6.22,6.22,6.18,6.21,2393900.0,3.4361,3.4361,3.414,3.4306,2393900.0
2008-07-23 10:30:00,6.2,6.33,6.2,6.32,3173900.0,3.425,3.4969,3.425,3.4913,3173900.0
2008-07-23 10:40:00,6.31,6.32,6.27,6.29,2463900.0,3.4858,3.4913,3.4637,3.4748,2463900.0
2008-07-23 10:50:00,6.29,6.3,6.25,6.25,1814100.0,3.4748,3.4803,3.4527,3.4527,1814100.0
2008-07-23 11:00:00,6.25,6.26,6.14,6.17,3211600.0,3.4527,3.4582,3.3919,3.4085,3211600.0
2008-07-23 11:10:00,6.17,6.21,6.15,6.17,1764400.0,3.4085,3.4306,3.3974,3.4085,1764400.0
2008-07-23 11:20:00,6.16,6.19,6.15,6.17,816400.0,3.4029,3.4195,3.3974,3.4085,816400.0
2008-07-23 11:30:00,6.17,6.21,6.17,6.18,1222400.0,3.4085,3.4306,3.4085,3.414,1222400.0
2008-07-23 11:40:00,6.18,6.24,6.17,6.22,1862700.0,3.414,3.4471,3.4085,3.4361,1862700.0
2008-07-23 11:50:00,6.22,6.23,6.1,6.11,1644700.0,3.4361,3.4416,3.3698,3.3753,1644700.0
2008-07-23 12:00:00,6.11,6.12,6.07,6.1,1532600.0,3.3753,3.3809,3.3532,3.3698,1532600.0
2008-07-23 12:10:00,6.11,6.11,5.97,6.0,2365500.0,3.3753,3.3753,3.298,3.3146,2365500.0
2008-07-23 12:20:00,6.0,6.03,5.98,6.02,1470600.0,3.3146,3.3311,3.3035,3.3256,1470600.0
2008-07-23 12:30:00,6.02,6.06,5.99,6.06,1094800.0,3.3256,3.3477,3.309,3.3477,1094800.0
2008-07-23 12:40:00,6.05,6.06,5.98,6.0,1649500.0,3.3422,3.3477,3.3035,3.3146,1649500.0
2008-07-23 12:50:00,6.0,6.02,5.98,6.0,632200.0,3.3146,3.3256,3.3035,3.3146,632200.0
2008-07-23 13:00:00,6.0,6.0,5.93,5.94,1595400.0,3.3146,3.3146,3.2759,3.2814,1595400.0
2008-07-23 13:10:00,5.95,6.0,5.93,5.98,2089300.0,3.2869,3.3146,3.2759,3.3035,2089300.0
2008-07-23 13:20:00,5.97,6.02,5.97,6.01,862100.0,3.298,3.3256,3.298,3.3201,862100.0
2008-07-23 13:30:00,6.01,6.02,6.0,6.02,546000.0,3.3201,3.3256,3.3146,3.3256,546000.0
2008-07-23 13:40:00,6.02,6.12,6.02,6.08,1707000.0,3.3256,3.3809,3.3256,3.3588,1707000.0
2008-07-23 13:50:00,6.08,6.09,5.92,5.98,1488500.0,3.3588,3.3643,3.2704,3.3035,1488500.0
2008-07-23 14:00:00,5.97,6.01,5.94,6.0,1053800.0,3.298,3.3201,3.2814,3.3146,1053800.0
2008-07-23 14:10:00,6.0,6.01,5.94,6.01,1172800.0,3.3146,3.3201,3.2814,3.3201,1172800.0
2008-07-23 14:20:00,6.01,6.06,6.0,6.04,810900.0,3.3201,3.3477,3.3146,3.3367,810900.0
2008-07-23 14:30:00,6.04,6.08,6.0,6.04,1004600.0,3.3367,3.3588,3.3146,3.3367,1004600.0
2008-07-23 14:40:00,6.05,6.07,6.03,6.05,1054600.0,3.3422,3.3532,3.3311,3.3422,1054600.0
2008-07-23 14:50:00,6.04,6.05,6.01,6.04,995500.0,3.3367,3.3422,3.3201,3.3367,995500.0
2008-07-23 15:00:00,6.03,6.04,6.01,6.02,587900.0,3.3311,3.3367,3.3201,3.3256,587900.0
2008-07-23 15:10:00,6.02,6.03,6.0,6.01,599800.0,3.3256,3.3311,3.3146,3.3201,599800.0
2008-07-23 15:20:00,6.0,6.05,5.98,6.01,1256400.0,3.3146,3.3422,3.3035,3.3201,1256400.0
2008-07-23 15:30:00,6.0,6.01,5.96,5.99,1132500.0,3.3146,3.3201,3.2925,3.309,1132500.0
2008-07-23 15:40:00,5.99,6.05,5.99,6.03,2066200.0,3.309,3.3422,3.309,3.3311,2066200.0
2008-07-23 15:50:00,6.03,6.05,6.0,6.02,3780600.0,3.3311,3.3422,3.3146,3.3256,3780600.0
2008-07-24 09:30:00,5.78,5.85,5.66,5.69,4144100.0,3.193,3.2317,3.1267,3.1433,4144100.0
2008-07-24 09:40:00,5.69,5.7,5.6,5.66,2740900.0,3.1433,3.1488,3.0936,3.1267,2740900.0
2008-07-24 09:50:00,5.66,5.69,5.61,5.66,3435700.0,3.1267,3.1433,3.0991,3.1267,3435700.0
2008-07-24 10:00:00,5.66,5.66,5.55,5.56,2183100.0,3.1267,3.1267,3.066,3.0715,2183100.0
2008-07-24 10:10:00,5.55,5.59,5.51,5.58,2835600.0,3.066,3.0881,3.0439,3.0825,2835600.0
2008-07-24 10:20:00,5.59,5.67,5.58,5.67,1904000.0,3.0881,3.1323,3.0825,3.1323,1904000.0
2008-07-24 10:30:00,5.67,5.69,5.62,5.63,1120400.0,3.1323,3.1433,3.1046,3.1102,1120400.0
2008-07-24 10:40:00,5.62,5.63,5.55,5.57,1643600.0,3.1046,3.1102,3.066,3.077,1643600.0
2008-07-24 10:50:00,5.58,5.59,5.55,5.55,1262400.0,3.0825,3.0881,3.066,3.066,1262400.0
2008-07-24 11:00:00,5.55,5.56,5.47,5.49,2711500.0,3.066,3.0715,3.0218,3.0328,2711500.0
2008-07-24 11:10:00,5.49,5.49,5.42,5.45,1752200.0,3.0328,3.0328,2.9942,3.0107,1752200.0
2008-07-24 11:20:00,5.45,5.48,5.41,5.43,1656700.0,3.0107,3.0273,2.9886,2.9997,1656700.0
2008-07-24 11:30:00,5.43,5.44,5.37,5.44,2559600.0,2.9997,3.0052,2.9665,3.0052,2559600.0
2008-07-24 11:40:00,5.43,5.5,5.43,5.45,1515900.0,2.9997,3.0383,2.9997,3.0107,1515900.0
2008-07-24 11:50:00,5.45,5.46,5.4,5.45,991900.0,3.0107,3.0163,2.9831,3.0107,991900.0
2008-07-24 12:00:00,5.45,5.46,5.4,5.41,573200.0,3.0107,3.0163,2.9831,2.9886,573200.0
2008-07-24 12:10:00,5.4,5.43,5.4,5.42,808000.0,2.9831,2.9997,2.9831,2.9942,808000.0
2008-07-24 12:20:00,5.41,5.45,5.41,5.42,938100.0,2.9886,3.0107,2.9886,2.9942,938100.0
2008-07-24 12:30:00,5.42,5.43,5.38,5.38,961100.0,2.9942,2.9997,2.9721,2.9721,961100.0
2008-07-24 12:40:00,5.38,5.41,5.33,5.33,1367800.0,2.9721,2.9886,2.9444,2.9444,1367800.0
2008-07-24 12:50:00,5.33,5.41,5.31,5.4,1878300.0,2.9444,2.9886,2.9334,2.9831,1878300.0
2008-07-24 13:00:00,5.39,5.4,5.31,5.33,1359500.0,2.9776,2.9831,2.9334,2.9444,1359500.0
2008-07-24 13:10:00,5.33,5.34,5.3,5.31,2033500.0,2.9444,2.95,2.9279,2.9334,2033500.0
2008-07-24 13:20:00,5.31,5.34,5.21,5.26,3879700.0,2.9334,2.95,2.8781,2.9058,3879700.0
2008-07-24 13:30:00,5.26,5.26,5.1,5.14,4261100.0,2.9058,2.9058,2.8174,2.8395,4261100.0
2008-07-24 13:40:00,5.13,5.15,5.03,5.08,3698600.0,2.8339,2.845,2.7787,2.8063,3698600.0
2008-07-24 13:50:00,5.07,5.12,5.06,5.07,2760300.0,2.8008,2.8284,2.7953,2.8008,2760300.0
2008-07-24 14:00:00,5.08,5.14,5.07,5.14,2081200.0,2.8063,2.8395,2.8008,2.8395,2081200.0
2008-07-24 14:10:00,5.13,5.14,5.1,5.11,2648200.0,2.8339,2.8395,2.8174,2.8229,2648200.0
2008-07-24 14:20:00,5.11,5.19,5.11,5.17,3083400.0,2.8229,2.8671,2.8229,2.856,3083400.0
2008-07-24 14:30:00,5.16,5.24,5.16,5.18,2611400.0,2.8505,2.8947,2.8505,2.8616,2611400.0
2008-07-24 14:40:00,5.17,5.18,5.11,5.15,2111000.0,2.856,2.8616,2.8229,2.845,2111000.0
2008-07-24 14:50:00,5.15,5.16,5.1,5.15,2068700.0,2.845,2.8505,2.8174,2.845,2068700.0
2008-07-24 15:00:00,5.14,5.18,5.12,5.14,2085900.0,2.8395,2.8616,2.8284,2.8395,2085900.0
2008-07-24 15:10:00,5.14,5.15,5.12,5.15,1220400.0,2.8395,2.845,2.8284,2.845,1220400.0
2008-07-24 15:20:00,5.14,5.16,5.12,5.15,1809200.0,2.8395,2.8505,2.8284,2.845,1809200.0
2008-07-24 15:30:00,5.16,5.16,5.12,5.15,2007300.0,2.8505,2.8505,2.8284,2.845,2007300.0
2008-07-24 15:40:00,5.14,5.15,5.1,5.13,5360800.0,2.8395,2.845,2.8174,2.8339,5360800.0
2008-07-24 15:50:00,5.13,5.16,5.1,5.11,5158200.0,2.8339,2.8505,2.8174,2.8229,5158200.0
2008-07-25 09:30:00,5.22,5.27,5.13,5.14,2046200.0,2.8837,2.9113,2.8339,2.8395,2046200.0
2008-07-25 09:40:00,5.13,5.14,5.09,5.12,2939400.0,2.8339,2.8395,2.8119,2.8284,2939400.0
2008-07-25 09:50:00,5.13,5.22,5.12,5.2,2027600.0,2.8339,2.8837,2.8284,2.8726,2027600.0
2008-07-25 10:00:00,5.2,5.27,5.2,5.23,2374100.0,2.8726,2.9113,2.8726,2.8892,2374100.0
2008-07-25 10:10:00,5.23,5.25,5.21,5.22,1747800.0,2.8892,2.9002,2.8781,2.8837,1747800.0
2008-07-25 10:20:00,5.22,5.26,5.12,5.15,1971100.0,2.8837,2.9058,2.8284,2.845,1971100.0
2008-07-25 10:30:00,5.15,5.2,5.15,5.15,1033100.0,2.845,2.8726,2.845,2.845,1033100.0
2008-07-25 10:40:00,5.15,5.24,5.15,5.23,1142700.0,2.845,2.8947,2.845,2.8892,1142700.0
2008-07-25 10:50:00,5.24,5.25,5.19,5.25,1058200.0,2.8947,2.9002,2.8671,2.9002,1058200.0
2008-07-25 11:00:00,5.25,5.27,5.24,5.26,790000.0,2.9002,2.9113,2.8947,2.9058,790000.0
2008-07-25 11:10:00,5.26,5.28,5.23,5.27,950400.0,2.9058,2.9168,2.8892,2.9113,950400.0
2008-07-25 11:20:00,5.26,5.27,5.2,5.24,819400.0,2.9058,2.9113,2.8726,2.8947,819400.0
2008-07-25 11:30:00,5.23,5.25,5.22,5.23,504500.0,2.8892,2.9002,2.8837,2.8892,504500.0
2008-07-25 11:40:00,5.23,5.25,5.21,5.23,573400.0,2.8892,2.9002,2.8781,2.8892,573400.0
2008-07-25 11:50:00,5.24,5.24,5.22,5.24,443000.0,2.8947,2.8947,2.8837,2.8947,443000.0
2008-07-25 12:00:00,5.23,5.24,5.21,5.22,458600.0,2.8892,2.8947,2.8781,2.8837,458600.0
2008-07-25 12:10:00,5.22,5.22,5.18,5.19,723800.0,2.8837,2.8837,2.8616,2.8671,723800.0
2008-07-25 12:20:00,5.19,5.21,5.18,5.21,308900.0,2.8671,2.8781,2.8616,2.8781,308900.0
2008-07-25 12:30:00,5.2,5.21,5.17,5.19,598200.0,2.8726,2.8781,2.856,2.8671,598200.0
2008-07-25 12:40:00,5.19,5.23,5.19,5.22,521400.0,2.8671,2.8892,2.8671,2.8837,521400.0
2008-07-25 12:50:00,5.22,5.23,5.21,5.21,241200.0,2.8837,2.8892,2.8781,2.8781,241200.0
2008-07-25 13:00:00,5.21,5.25,5.21,5.23,705700.0,2.8781,2.9002,2.8781,2.8892,705700.0
2008-07-25 13:10:00,5.22,5.23,5.18,5.21,1247100.0,2.8837,2.8892,2.8616,2.8781,1247100.0
2008-07-25 13:20:00,5.2,5.21,5.17,5.17,803600.0,2.8726,2.8781,2.856,2.856,803600.0
2008-07-25 13:30:00,5.17,5.19,5.15,5.16,970000.0,2.856,2.8671,2.845,2.8505,970000.0
2008-07-25 13:40:00,5.16,5.16,5.13,5.14,914900.0,2.8505,2.8505,2.8339,2.8395,914900.0
2008-07-25 13:50:00,5.14,5.14,5.11,5.13,794400.0,2.8395,2.8395,2.8229,2.8339,794400.0
2008-07-25 14:00:00,5.13,5.15,5.08,5.11,1949600.0,2.8339,2.845,2.8063,2.8229,1949600.0
2008-07-25 14:10:00,5.11,5.12,5.08,5.11,1877700.0,2.8229,2.8284,2.8063,2.8229,1877700.0
2008-07-25 14:20:00,5.11,5.12,5.09,5.1,1055500.0,2.8229,2.8284,2.8119,2.8174,1055500.0
2008-07-25 14:30:00,5.1,5.24,5.09,5.1,1815300.0,2.8174,2.8947,2.8119,2.8174,1815300.0
2008-07-25 14:40:00,5.1,5.11,5.06,5.06,1829800.0,2.8174,2.8229,2.7953,2.7953,1829800.0
2008-07-25 14:50:00,5.06,5.07,4.98,4.99,4982600.0,2.7953,2.8008,2.7511,2.7566,4982600.0
2008-07-25 15:00:00,5.0,5.02,4.98,5.01,1800000.0,2.7621,2.7732,2.7511,2.7677,1800000.0
2008-07-25 15:10:00,5.0,5.01,4.99,4.99,2017300.0,2.7621,2.7677,2.7566,2.7566,2017300.0
2008-07-25 15:20:00,5.0,5.0,4.97,4.99,1423000.0,2.7621,2.7621,2.7456,2.7566,1423000.0
2008-07-25 15:30:00,4.99,5.09,4.99,5.01,1573200.0,2.7566,2.8119,2.7566,2.7677,1573200.0
2008-07-25 15:40:00,5.02,5.09,5.01,5.07,3000400.0,2.7732,2.8119,2.7677,2.8008,3000400.0
2008-07-25 15:50:00,5.07,5.1,5.03,5.04,3344000.0,2.8008,2.8174,2.7787,2.7842,3344000.0
2008-07-28 09:30:00,5.05,5.09,4.98,5.08,1729200.0,2.7898,2.8119,2.7511,2.8063,1729200.0
2008-07-28 09:40:00,5.09,5.14,5.03,5.03,1544300.0,2.8119,2.8395,2.7787,2.7787,1544300.0
2008-07-28 09:50:00,5.03,5.06,5.01,5.02,1307200.0,2.7787,2.7953,2.7677,2.7732,1307200.0
2008-07-28 10:00:00,5.01,5.06,5.0,5.02,1448600.0,2.7677,2.7953,2.7621,2.7732,1448600.0
2008-07-28 10:10:00,5.03,5.04,4.98,4.99,1482900.0,2.7787,2.7842,2.7511,2.7566,1482900.0
2008-07-28 10:20:00,4.99,5.0,4.92,4.96,2824200.0,2.7566,2.7621,2.7179,2.74,2824200.0
2008-07-28 10:30:00,4.97,4.99,4.94,4.98,1975400.0,2.7456,2.7566,2.729,2.7511,1975400.0
2008-07-28 10:40:00,4.98,4.99,4.93,4.93,789100.0,2.7511,2.7566,2.7235,2.7235,789100.0
2008-07-28 10:50:00,4.93,4.94,4.9,4.92,1224000.0,2.7235,2.729,2.7069,2.7179,1224000.0
2008-07-28 11:00:00,4.92,4.95,4.89,4.9,1857000.0,2.7179,2.7345,2.7014,2.7069,1857000.0
2008-07-28 11:10:00,4.9,4.91,4.85,4.91,1549500.0,2.7069,2.7124,2.6793,2.7124,1549500.0
2008-07-28 11:20:00,4.9,4.91,4.88,4.9,1218200.0,2.7069,2.7124,2.6958,2.7069,1218200.0
2008-07-28 11:30:00,4.9,4.9,4.85,4.86,1340400.0,2.7069,2.7069,2.6793,2.6848,1340400.0
2008-07-28 11:40:00,4.86,4.89,4.83,4.88,2332400.0,2.6848,2.7014,2.6682,2.6958,2332400.0
2008-07-28 11:50:00,4.88,4.9,4.88,4.89,818900.0,2.6958,2.7069,2.6958,2.7014,818900.0
2008-07-28 12:00:00,4.88,4.9,4.88,4.89,442400.0,2.6958,2.7069,2.6958,2.7014,442400.0
2008-07-28 12:10:00,4.89,4.9,4.88,4.89,1151000.0,2.7014,2.7069,2.6958,2.7014,1151000.0
2008-07-28 12:20:00,4.89,4.89,4.87,4.87,860600.0,2.7014,2.7014,2.6903,2.6903,860600.0
2008-07-28 12:30:00,4.87,4.88,4.86,4.86,876100.0,2.6903,2.6958,2.6848,2.6848,876100.0
2008-07-28 12:40:00,4.87,4.87,4.81,4.81,1170900.0,2.6903,2.6903,2.6572,2.6572,1170900.0
2008-07-28 12:50:00,4.81,4.82,4.74,4.74,4128700.0,2.6572,2.6627,2.6185,2.6185,4128700.0
2008-07-28 13:00:00,4.74,4.88,4.73,4.76,2040800.0,2.6185,2.6958,2.613,2.6296,2040800.0
2008-07-28 13:10:00,4.76,4.78,4.73,4.73,1075300.0,2.6296,2.6406,2.613,2.613,1075300.0
2008-07-28 13:20:00,4.74,4.75,4.71,4.73,1825400.0,2.6185,2.624,2.6019,2.613,1825400.0
2008-07-28 13:30:00,4.73,4.75,4.67,4.67,2620200.0,2.613,2.624,2.5798,2.5798,2620200.0
2008-07-28 13:40:00,4.67,4.68,4.62,4.65,2972500.0,2.5798,2.5854,2.5522,2.5688,2972500.0
2008-07-28 13:50:00,4.65,4.74,4.6,4.71,2861900.0,2.5688,2.6185,2.5412,2.6019,2861900.0
2008-07-28 14:00:00,4.71,4.76,4.7,4.73,1469000.0,2.6019,2.6296,2.5964,2.613,1469000.0
2008-07-28 14:10:00,4.74,4.79,4.73,4.78,1681900.0,2.6185,2.6461,2.613,2.6406,1681900.0
2008-07-28 14:20:00,4.78,4.82,4.77,4.79,1959000.0,2.6406,2.6627,2.6351,2.6461,1959000.0
2008-07-28 14:30:00,4.79,4.83,4.77,4.82,2365400.0,2.6461,2.6682,2.6351,2.6627,2365400.0
2008-07-28 14:40:00,4.81,4.82,4.75,4.78,1659700.0,2.6572,2.6627,2.624,2.6406,1659700.0
2008-07-28 14:50:00,4.77,4.8,4.75,4.75,1716100.0,2.6351,2.6516,2.624,2.624,1716100.0
2008-07-28 15:00:00,4.75,4.76,4.73,4.76,1447800.0,2.624,2.6296,2.613,2.6296,1447800.0
2008-07-28 15:10:00,4.76,4.8,4.73,4.78,2377700.0,2.6296,2.6516,2.613,2.6406,2377700.0
2008-07-28 15:20:00,4.78,4.81,4.76,4.77,2248300.0,2.6406,2.6572,2.6296,2.6351,2248300.0
2008-07-28 15:30:00,4.77,4.78,4.75,4.76,1937700.0,2.6351,2.6406,2.624,2.6296,1937700.0
2008-07-28 15:40:00,4.76,4.78,4.73,4.74,2551200.0,2.6296,2.6406,2.613,2.6185,2551200.0
2008-07-28 15:50:00,4.75,4.78,4.74,4.75,3382900.0,2.624,2.6406,2.6185,2.624,3382900.0
2008-07-29 09:30:00,4.83,4.97,4.76,4.78,1598100.0,2.6682,2.7456,2.6296,2.6406,1598100.0
2008-07-29 09:40:00,4.77,4.78,4.73,4.75,1357300.0,2.6351,2.6406,2.613,2.624,1357300.0
2008-07-29 09:50:00,4.74,4.84,4.72,4.81,1323000.0,2.6185,2.6737,2.6075,2.6572,1323000.0
2008-07-29 10:00:00,4.81,4.88,4.8,4.84,1864200.0,2.6572,2.6958,2.6516,2.6737,1864200.0
2008-07-29 10:10:00,4.84,4.84,4.8,4.82,1016300.0,2.6737,2.6737,2.6516,2.6627,1016300.0
2008-07-29 10:20:00,4.82,4.88,4.81,4.87,891900.0,2.6627,2.6958,2.6572,2.6903,891900.0
2008-07-29 10:30:00,4.87,4.95,4.86,4.95,1206200.0,2.6903,2.7345,2.6848,2.7345,1206200.0
2008-07-29 10:40:00,4.95,4.98,4.93,4.96,1669200.0,2.7345,2.7511,2.7235,2.74,1669200.0
2008-07-29 10:50:00,4.95,4.95,4.92,4.94,508200.0,2.7345,2.7345,2.7179,2.729,508200.0
2008-07-29 11:00:00,4.94,4.98,4.94,4.96,1446800.0,2.729,2.7511,2.729,2.74,1446800.0
2008-07-29 11:10:00,4.96,4.96,4.9,4.91,1016600.0,2.74,2.74,2.7069,2.7124,1016600.0
2008-07-29 11:20:00,4.91,4.91,4.87,4.87,922700.0,2.7124,2.7124,2.6903,2.6903,922700.0
2008-07-29 11:30:00,4.87,4.89,4.85,4.88,914600.0,2.6903,2.7014,2.6793,2.6958,914600.0
2008-07-29 11:40:00,4.89,4.93,4.88,4.93,767200.0,2.7014,2.7235,2.6958,2.7235,767200.0
2008-07-29 11:50:00,4.93,4.94,4.91,4.93,1282700.0,2.7235,2.729,2.7124,2.7235,1282700.0
2008-07-29 12:00:00,4.93,4.97,4.92,4.96,603400.0,2.7235,2.7456,2.7179,2.74,603400.0
2008-07-29 12:10:00,4.96,4.96,4.87,4.88,1689700.0,2.74,2.74,2.6903,2.6958,1689700.0
2008-07-29 12:20:00,4.87,4.92,4.87,4.92,875300.0,2.6903,2.7179,2.6903,2.7179,875300.0
2008-07-29 12:30:00,4.92,4.92,4.9,4.91,502900.0,2.7179,2.7179,2.7069,2.7124,502900.0
2008-07-29 12:40:00,4.9,4.93,4.87,4.91,989400.0,2.7069,2.7235,2.6903,2.7124,989400.0
2008-07-29 12:50:00,4.92,4.93,4.9,4.93,636600.0,2.7179,2.7235,2.7069,2.7235,636600.0
2008-07-29 13:00:00,4.92,4.93,4.9,4.9,360100.0,2.7179,2.7235,2.7069,2.7069,360100.0
2008-07-29 13:10:00,4.91,4.91,4.85,4.88,1923500.0,2.7124,2.7124,2.6793,2.6958,1923500.0
2008-07-29 13:20:00,4.88,4.91,4.86,4.89,1046500.0,2.6958,2.7124,2.6848,2.7014,1046500.0
2008-07-29 13:30:00,4.89,4.95,4.88,4.94,1464300.0,2.7014,2.7345,2.6958,2.729,1464300.0
2008-07-29 13:40:00,4.94,4.97,4.94,4.96,1871600.0,2.729,2.7456,2.729,2.74,1871600.0
2008-07-29 13:50:00,4.97,4.98,4.95,4.95,1222900.0,2.7456,2.7511,2.7345,2.7345,1222900.0
2008-07-29 14:00:00,4.95,4.97,4.91,4.92,1374700.0,2.7345,2.7456,2.7124,2.7179,1374700.0
2008-07-29 14:10:00,4.93,4.94,4.88,4.94,1855500.0,2.7235,2.729,2.6958,2.729,1855500.0
2008-07-29 14:20:00,4.93,4.94,4.91,4.94,1411300.0,2.7235,2.729,2.7124,2.729,1411300.0
2008-07-29 14:30:00,4.94,4.95,4.9,4.92,1967800.0,2.729,2.7345,2.7069,2.7179,1967800.0
2008-07-29 14:40:00,4.91,4.92,4.88,4.9,7055400.0,2.7124,2.7179,2.6958,2.7069,7055400.0
2008-07-29 14:50:00,4.9,4.95,4.89,4.95,1299500.0,2.7069,2.7345,2.7014,2.7345,1299500.0
2008-07-29 15:00:00,4.95,4.95,4.93,4.95,312600.0,2.7345,2.7345,2.7235,2.7345,312600.0
2008-07-29 15:10:00,4.95,4.99,4.93,4.99,1146300.0,2.7345,2.7566,2.7235,2.7566,1146300.0
2008-07-29 15:20:00,4.98,5.02,4.97,4.99,1894200.0,2.7511,2.7732,2.7456,2.7566,1894200.0
2008-07-29 15:30:00,4.98,5.02,4.96,5.01,1471300.0,2.7511,2.7732,2.74,2.7677,1471300.0
2008-07-29 15:40:00,5.02,5.02,4.96,4.97,1618900.0,2.7732,2.7732,2.74,2.7456,1618900.0
2008-07-29 15:50:00,4.97,5.02,4.96,4.99,3174900.0,2.7456,2.7732,2.74,2.7566,3174900.0
2008-07-30 09:30:00,5.12,5.21,5.08,5.16,1978500.0,2.8284,2.8781,2.8063,2.8505,1978500.0
2008-07-30 09:40:00,5.16,5.2,5.13,5.15,1886200.0,2.8505,2.8726,2.8339,2.845,1886200.0
2008-07-30 09:50:00,5.14,5.17,5.09,5.09,1024200.0,2.8395,2.856,2.8119,2.8119,1024200.0
2008-07-30 10:00:00,5.09,5.12,5.06,5.12,1141800.0,2.8119,2.8284,2.7953,2.8284,1141800.0
2008-07-30 10:10:00,5.11,5.19,5.09,5.19,1122200.0,2.8229,2.8671,2.8119,2.8671,1122200.0
2008-07-30 10:20:00,5.19,5.19,5.13,5.18,2664300.0,2.8671,2.8671,2.8339,2.8616,2664300.0
2008-07-30 10:30:00,5.18,5.21,5.11,5.14,1727800.0,2.8616,2.8781,2.8229,2.8395,1727800.0
2008-07-30 10:40:00,5.13,5.14,5.07,5.08,1522000.0,2.8339,2.8395,2.8008,2.8063,1522000.0
2008-07-30 10:50:00,5.09,5.09,5.02,5.05,1148900.0,2.8119,2.8119,2.7732,2.7898,1148900.0
2008-07-30 11:00:00,5.04,5.07,5.02,5.07,989700.0,2.7842,2.8008,2.7732,2.8008,989700.0
2008-07-30 11:10:00,5.07,5.09,5.0,5.0,1075500.0,2.8008,2.8119,2.7621,2.7621,1075500.0
2008-07-30 11:20:00,5.01,5.01,4.97,5.0,1085100.0,2.7677,2.7677,2.7456,2.7621,1085100.0
2008-07-30 11:30:00,5.0,5.02,4.95,4.97,607300.0,2.7621,2.7732,2.7345,2.7456,607300.0
2008-07-30 11:40:00,4.97,5.01,4.96,4.99,734700.0,2.7456,2.7677,2.74,2.7566,734700.0
2008-07-30 11:50:00,4.99,5.02,4.98,5.0,423900.0,2.7566,2.7732,2.7511,2.7621,423900.0
2008-07-30 12:00:00,4.99,5.01,4.96,4.97,552800.0,2.7566,2.7677,2.74,2.7456,552800.0
2008-07-30 12:10:00,4.97,4.98,4.96,4.97,352500.0,2.7456,2.7511,2.74,2.7456,352500.0
2008-07-30 12:20:00,4.97,4.99,4.97,4.98,320800.0,2.7456,2.7566,2.7456,2.7511,320800.0
2008-07-30 12:30:00,4.99,5.0,4.96,4.96,621500.0,2.7566,2.7621,2.74,2.74,621500.0
2008-07-30 12:40:00,4.96,4.97,4.93,4.95,976800.0,2.74,2.7456,2.7235,2.7345,976800.0
2008-07-30 12:50:00,4.95,4.96,4.91,4.95,1317100.0,2.7345,2.74,2.7124,2.7345,1317100.0
2008-07-30 13:00:00,4.96,4.99,4.95,4.96,2732600.0,2.74,2.7566,2.7345,2.74,2732600.0
2008-07-30 13:10:00,4.97,4.99,4.93,4.95,1977000.0,2.7456,2.7566,2.7235,2.7345,1977000.0
2008-07-30 13:20:00,4.95,4.95,4.9,4.92,1727800.0,2.7345,2.7345,2.7069,2.7179,1727800.0
2008-07-30 13:30:00,4.92,4.93,4.88,4.9,1692700.0,2.7179,2.7235,2.6958,2.7069,1692700.0
2008-07-30 13:40:00,4.91,4.94,4.88,4.88,1079300.0,2.7124,2.729,2.6958,2.6958,1079300.0
2008-07-30 13:50:00,4.88,4.89,4.81,4.84,1682300.0,2.6958,2.7014,2.6572,2.6737,1682300.0
2008-07-30 14:00:00,4.85,4.86,4.83,4.84,1357200.0,2.6793,2.6848,2.6682,2.6737,1357200.0
2008-07-30 14:10:00,4.84,4.87,4.8,4.8,1728800.0,2.6737,2.6903,2.6516,2.6516,1728800.0
2008-07-30 14:20:00,4.8,4.85,4.79,4.85,1402300.0,2.6516,2.6793,2.6461,2.6793,1402300.0
2008-07-30 14:30:00,4.84,4.88,4.84,4.84,1557500.0,2.6737,2.6958,2.6737,2.6737,1557500.0
2008-07-30 14:40:00,4.84,4.87,4.83,4.84,1079600.0,2.6737,2.6903,2.6682,2.6737,1079600.0
2008-07-30 14:50:00,4.83,4.84,4.8,4.82,1548400.0,2.6682,2.6737,2.6516,2.6627,1548400.0
2008-07-30 15:00:00,4.82,4.85,4.82,4.82,1386000.0,2.6627,2.6793,2.6627,2.6627,1386000.0
2008-07-30 15:10:00,4.82,4.83,4.81,4.82,962600.0,2.6627,2.6682,2.6572,2.6627,962600.0
2008-07-30 15:20:00,4.82,4.84,4.78,4.8,3111800.0,2.6627,2.6737,2.6406,2.6516,3111800.0
2008-07-30 15:30:00,4.8,4.83,4.76,4.81,2981600.0,2.6516,2.6682,2.6296,2.6572,2981600.0
2008-07-30 15:40:00,4.81,4.84,4.8,4.82,1869700.0,2.6572,2.6737,2.6516,2.6627,1869700.0
2008-07-30 15:50:00,4.82,4.85,4.79,4.82,3361500.0,2.6627,2.6793,2.6461,2.6627,3361500.0
2008-07-31 09:30:00,4.74,4.87,4.74,4.85,1495800.0,2.6185,2.6903,2.6185,2.6793,1495800.0
2008-07-31 09:40:00,4.85,4.89,4.79,4.88,1685600.0,2.6793,2.7014,2.6461,2.6958,1685600.0
2008-07-31 09:50:00,4.87,4.97,4.87,4.93,2288600.0,2.6903,2.7456,2.6903,2.7235,2288600.0
2008-07-31 10:00:00,4.93,4.98,4.91,4.97,1410400.0,2.7235,2.7511,2.7124,2.7456,1410400.0
2008-07-31 10:10:00,4.96,4.98,4.91,4.92,953600.0,2.74,2.7511,2.7124,2.7179,953600.0
2008-07-31 10:20:00,4.92,5.0,4.91,4.99,1017700.0,2.7179,2.7621,2.7124,2.7566,1017700.0
2008-07-31 10:30:00,4.99,5.0,4.97,4.98,812900.0,2.7566,2.7621,2.7456,2.7511,812900.0
2008-07-31 10:40:00,4.99,5.0,4.94,4.94,839100.0,2.7566,2.7621,2.729,2.729,839100.0
2008-07-31 10:50:00,4.95,4.99,4.95,4.98,827000.0,2.7345,2.7566,2.7345,2.7511,827000.0
2008-07-31 11:00:00,4.97,4.98,4.94,4.94,340600.0,2.7456,2.7511,2.729,2.729,340600.0
2008-07-31 11:10:00,4.94,4.96,4.92,4.96,593500.0,2.729,2.74,2.7179,2.74,593500.0
2008-07-31 11:20:00,4.95,4.96,4.87,4.87,1113000.0,2.7345,2.74,2.6903,2.6903,1113000.0
2008-07-31 11:30:00,4.86,4.95,4.84,4.93,1319500.0,2.6848,2.7345,2.6737,2.7235,1319500.0
2008-07-31 11:40:00,4.93,4.97,4.91,4.93,971700.0,2.7235,2.7456,2.7124,2.7235,971700.0
2008-07-31 11:50:00,4.93,4.95,4.89,4.95,621100.0,2.7235,2.7345,2.7014,2.7345,621100.0
2008-07-31 12:00:00,4.94,4.95,4.92,4.92,417100.0,2.729,2.7345,2.7179,2.7179,417100.0
2008-07-31 12:10:00,4.92,4.93,4.87,4.88,460200.0,2.7179,2.7235,2.6903,2.6958,460200.0
2008-07-31 12:20:00,4.88,4.89,4.81,4.85,1600300.0,2.6958,2.7014,2.6572,2.6793,1600300.0
2008-07-31 12:30:00,4.85,4.87,4.83,4.85,668100.0,2.6793,2.6903,2.6682,2.6793,668100.0
2008-07-31 12:40:00,4.85,4.89,4.85,4.87,385900.0,2.6793,2.7014,2.6793,2.6903,385900.0
2008-07-31 12:50:00,4.88,4.91,4.87,4.89,521300.0,2.6958,2.7124,2.6903,2.7014,521300.0
2008-07-31 13:00:00,4.88,4.96,4.88,4.93,1628500.0,2.6958,2.74,2.6958,2.7235,1628500.0
2008-07-31 13:10:00,4.94,4.96,4.92,4.94,769000.0,2.729,2.74,2.7179,2.729,769000.0
2008-07-31 13:20:00,4.94,4.94,4.9,4.91,624700.0,2.729,2.729,2.7069,2.7124,624700.0
2008-07-31 13:30:00,4.91,4.92,4.9,4.92,460700.0,2.7124,2.7179,2.7069,2.7179,460700.0
2008-07-31 13:40:00,4.92,4.93,4.9,4.93,652300.0,2.7179,2.7235,2.7069,2.7235,652300.0
2008-07-31 13:50:00,4.93,4.94,4.9,4.91,429300.0,2.7235,2.729,2.7069,2.7124,429300.0
2008-07-31 14:00:00,4.9,4.94,4.9,4.94,474100.0,2.7069,2.729,2.7069,2.729,474100.0
2008-07-31 14:10:00,4.93,4.96,4.92,4.95,648100.0,2.7235,2.74,2.7179,2.7345,648100.0
2008-07-31 14:20:00,4.96,5.0,4.9,4.9,1207400.0,2.74,2.7621,2.7069,2.7069,1207400.0
2008-07-31 14:30:00,4.91,4.95,4.9,4.95,564500.0,2.7124,2.7345,2.7069,2.7345,564500.0
2008-07-31 14:40:00,4.94,4.95,4.91,4.91,336000.0,2.729,2.7345,2.7124,2.7124,336000.0
2008-07-31 14:50:00,4.92,4.95,4.91,4.95,662200.0,2.7179,2.7345,2.7124,2.7345,662200.0
2008-07-31 15:00:00,4.94,4.96,4.92,4.94,984300.0,2.729,2.74,2.7179,2.729,984300.0
2008-07-31 15:10:00,4.93,4.96,4.92,4.93,1212200.0,2.7235,2.74,2.7179,2.7235,1212200.0
2008-07-31 15:20:00,4.93,4.95,4.87,4.9,3998000.0,2.7235,2.7345,2.6903,2.7069,3998000.0
2008-07-31 15:30:00,4.89,4.91,4.84,4.84,1061800.0,2.7014,2.7124,2.6737,2.6737,1061800.0
2008-07-31 15:40:00,4.84,4.85,4.76,4.76,1938600.0,2.6737,2.6793,2.6296,2.6296,1938600.0
2008-07-31 15:50:00,4.76,4.85,4.76,4.85,3349300.0,2.6296,2.6793,2.6296,2.6793,3349300.0
2008-08-01 09:30:00,4.79,4.84,4.75,4.76,1305600.0,2.6461,2.6737,2.624,2.6296,1305600.0
2008-08-01 09:40:00,4.76,4.79,4.74,4.76,1365800.0,2.6296,2.6461,2.6185,2.6296,1365800.0
2008-08-01 09:50:00,4.77,4.77,4.68,4.68,2040000.0,2.6351,2.6351,2.5854,2.5854,2040000.0
2008-08-01 10:00:00,4.68,4.76,4.68,4.72,1502600.0,2.5854,2.6296,2.5854,2.6075,1502600.0
2008-08-01 10:10:00,4.73,4.75,4.71,4.73,1093300.0,2.613,2.624,2.6019,2.613,1093300.0
2008-08-01 10:20:00,4.73,4.77,4.68,4.75,2384000.0,2.613,2.6351,2.5854,2.624,2384000.0
2008-08-01 10:30:00,4.76,4.86,4.75,4.85,1101200.0,2.6296,2.6848,2.624,2.6793,1101200.0
2008-08-01 10:40:00,4.86,4.9,4.84,4.9,1380900.0,2.6848,2.7069,2.6737,2.7069,1380900.0
2008-08-01 10:50:00,4.89,4.9,4.85,4.88,522300.0,2.7014,2.7069,2.6793,2.6958,522300.0
2008-08-01 11:00:00,4.88,4.9,4.87,4.87,580000.0,2.6958,2.7069,2.6903,2.6903,580000.0
2008-08-01 11:10:00,4.87,4.89,4.84,4.86,330500.0,2.6903,2.7014,2.6737,2.6848,330500.0
2008-08-01 11:20:00,4.86,4.88,4.84,4.87,252300.0,2.6848,2.6958,2.6737,2.6903,252300.0
2008-08-01 11:30:00,4.87,4.9,4.85,4.88,557500.0,2.6903,2.7069,2.6793,2.6958,557500.0
2008-08-01 11:40:00,4.89,4.89,4.82,4.84,860400.0,2.7014,2.7014,2.6627,2.6737,860400.0
2008-08-01 11:50:00,4.84,4.86,4.81,4.83,940500.0,2.6737,2.6848,2.6572,2.6682,940500.0
2008-08-01 12:00:00,4.82,4.93,4.75,4.83,2684100.0,2.6627,2.7235,2.624,2.6682,2684100.0
2008-08-01 12:10:00,4.82,4.88,4.82,4.84,1654000.0,2.6627,2.6958,2.6627,2.6737,1654000.0
2008-08-01 12:20:00,4.84,4.86,4.79,4.83,954000.0,2.6737,2.6848,2.6461,2.6682,954000.0
2008-08-01 12:30:00,4.83,4.83,4.8,4.81,374800.0,2.6682,2.6682,2.6516,2.6572,374800.0
2008-08-01 12:40:00,4.81,4.82,4.78,4.78,568700.0,2.6572,2.6627,2.6406,2.6406,568700.0
2008-08-01 12:50:00,4.78,4.83,4.78,4.79,904900.0,2.6406,2.6682,2.6406,2.6461,904900.0
2008-08-01 13:00:00,4.79,4.82,4.74,4.74,1281800.0,2.6461,2.6627,2.6185,2.6185,1281800.0
2008-08-01 13:10:00,4.75,4.77,4.71,4.72,1732000.0,2.624,2.6351,2.6019,2.6075,1732000.0
2008-08-01 13:20:00,4.72,4.73,4.69,4.71,1876700.0,2.6075,2.613,2.5909,2.6019,1876700.0
2008-08-01 13:30:00,4.71,4.72,4.68,4.71,2617200.0,2.6019,2.6075,2.5854,2.6019,2617200.0
2008-08-01 13:40:00,4.71,4.71,4.65,4.68,2738600.0,2.6019,2.6019,2.5688,2.5854,2738600.0
2008-08-01 13:50:00,4.68,4.73,4.65,4.67,2572400.0,2.5854,2.613,2.5688,2.5798,2572400.0
2008-08-01 14:00:00,4.67,4.69,4.65,4.67,1012200.0,2.5798,2.5909,2.5688,2.5798,1012200.0
2008-08-01 14:10:00,4.67,4.68,4.65,4.67,802900.0,2.5798,2.5854,2.5688,2.5798,802900.0
2008-08-01 14:20:00,4.67,4.67,4.63,4.65,1367100.0,2.5798,2.5798,2.5577,2.5688,1367100.0
2008-08-01 14:30:00,4.64,4.64,4.61,4.63,1525200.0,2.5633,2.5633,2.5467,2.5577,1525200.0
2008-08-01 14:40:00,4.62,4.63,4.61,4.63,1092700.0,2.5522,2.5577,2.5467,2.5577,1092700.0
2008-08-01 14:50:00,4.63,4.65,4.62,4.65,661800.0,2.5577,2.5688,2.5522,2.5688,661800.0
2008-08-01 15:00:00,4.65,4.66,4.62,4.64,1884900.0,2.5688,2.5743,2.5522,2.5633,1884900.0
2008-08-01 15:10:00,4.64,4.67,4.63,4.63,770500.0,2.5633,2.5798,2.5577,2.5577,770500.0
2008-08-01 15:20:00,4.64,4.64,4.61,4.62,1039700.0,2.5633,2.5633,2.5467,2.5522,1039700.0
2008-08-01 15:30:00,4.61,4.63,4.6,4.63,2823300.0,2.5467,2.5577,2.5412,2.5577,2823300.0
2008-08-01 15:40:00,4.63,4.64,4.61,4.64,1714200.0,2.5577,2.5633,2.5467,2.5633,1714200.0
2008-08-01 15:50:00,4.63,4.65,4.63,4.64,2505000.0,2.5577,2.5688,2.5577,2.5633,2505000.0
2008-08-04 09:30:00,4.67,4.87,4.66,4.71,1351900.0,2.5798,2.6903,2.5743,2.6019,1351900.0
2008-08-04 09:40:00,4.72,4.72,4.67,4.68,504700.0,2.6075,2.6075,2.5798,2.5854,504700.0
2008-08-04 09:50:00,4.68,4.7,4.68,4.69,366700.0,2.5854,2.5964,2.5854,2.5909,366700.0
2008-08-04 10:00:00,4.7,4.7,4.68,4.69,321500.0,2.5964,2.5964,2.5854,2.5909,321500.0
2008-08-04 10:10:00,4.68,4.69,4.68,4.68,286600.0,2.5854,2.5909,2.5854,2.5854,286600.0
2008-08-04 10:20:00,4.69,4.71,4.68,4.7,567100.0,2.5909,2.6019,2.5854,2.5964,567100.0
2008-08-04 10:30:00,4.7,4.73,4.69,4.72,967900.0,2.5964,2.613,2.5909,2.6075,967900.0
2008-08-04 10:40:00,4.71,4.73,4.69,4.72,1137600.0,2.6019,2.613,2.5909,2.6075,1137600.0
2008-08-04 10:50:00,4.72,4.72,4.7,4.7,313900.0,2.6075,2.6075,2.5964,2.5964,313900.0
2008-08-04 11:00:00,4.7,4.71,4.7,4.71,124000.0,2.5964,2.6019,2.5964,2.6019,124000.0
2008-08-04 11:10:00,4.71,4.73,4.69,4.73,825700.0,2.6019,2.613,2.5909,2.613,825700.0
2008-08-04 11:20:00,4.73,4.75,4.71,4.74,1146300.0,2.613,2.624,2.6019,2.6185,1146300.0
2008-08-04 11:30:00,4.72,4.8,4.71,4.8,1048600.0,2.6075,2.6516,2.6019,2.6516,1048600.0
2008-08-04 11:40:00,4.8,4.82,4.72,4.73,1011100.0,2.6516,2.6627,2.6075,2.613,1011100.0
2008-08-04 11:50:00,4.73,4.77,4.72,4.76,752900.0,2.613,2.6351,2.6075,2.6296,752900.0
2008-08-04 12:00:00,4.76,4.76,4.75,4.76,212700.0,2.6296,2.6296,2.624,2.6296,212700.0
2008-08-04 12:10:00,4.76,4.79,4.75,4.77,378100.0,2.6296,2.6461,2.624,2.6351,378100.0
2008-08-04 12:20:00,4.78,4.78,4.75,4.77,407000.0,2.6406,2.6406,2.624,2.6351,407000.0
2008-08-04 12:30:00,4.77,4.77,4.76,4.76,113800.0,2.6351,2.6351,2.6296,2.6296,113800.0
2008-08-04 12:40:00,4.76,4.77,4.76,4.77,169600.0,2.6296,2.6351,2.6296,2.6351,169600.0
2008-08-04 12:50:00,4.77,4.77,4.75,4.76,241900.0,2.6351,2.6351,2.624,2.6296,241900.0
2008-08-04 13:00:00,4.77,4.8,4.75,4.8,1125600.0,2.6351,2.6516,2.624,2.6516,1125600.0
2008-08-04 13:10:00,4.8,4.83,4.79,4.82,1654100.0,2.6516,2.6682,2.6461,2.6627,1654100.0
2008-08-04 13:20:00,4.82,4.86,4.81,4.84,1968100.0,2.6627,2.6848,2.6572,2.6737,1968100.0
2008-08-04 13:30:00,4.83,4.88,4.83,4.87,1585800.0,2.6682,2.6958,2.6682,2.6903,1585800.0
2008-08-04 13:40:00,4.87,4.87,4.82,4.84,346400.0,2.6903,2.6903,2.6627,2.6737,346400.0
2008-08-04 13:50:00,4.84,4.86,4.83,4.84,457100.0,2.6737,2.6848,2.6682,2.6737,457100.0
2008-08-04 14:00:00,4.85,4.85,4.82,4.83,373100.0,2.6793,2.6793,2.6627,2.6682,373100.0
2008-08-04 14:10:00,4.82,4.86,4.82,4.85,462600.0,2.6627,2.6848,2.6627,2.6793,462600.0
2008-08-04 14:20:00,4.86,4.88,4.85,4.88,539700.0,2.6848,2.6958,2.6793,2.6958,539700.0
2008-08-04 14:30:00,4.88,4.89,4.86,4.87,666800.0,2.6958,2.7014,2.6848,2.6903,666800.0
2008-08-04 14:40:00,4.86,4.9,4.86,4.89,624300.0,2.6848,2.7069,2.6848,2.7014,624300.0
2008-08-04 14:50:00,4.9,4.9,4.87,4.88,584500.0,2.7069,2.7069,2.6903,2.6958,584500.0
2008-08-04 15:00:00,4.89,4.9,4.86,4.87,784300.0,2.7014,2.7069,2.6848,2.6903,784300.0
2008-08-04 15:10:00,4.86,4.9,4.86,4.89,590400.0,2.6848,2.7069,2.6848,2.7014,590400.0
2008-08-04 15:20:00,4.89,4.9,4.83,4.85,1363500.0,2.7014,2.7069,2.6682,2.6793,1363500.0
2008-08-04 15:30:00,4.84,4.85,4.81,4.83,1256900.0,2.6737,2.6793,2.6572,2.6682,1256900.0
2008-08-04 15:40:00,4.82,4.84,4.76,4.79,1826300.0,2.6627,2.6737,2.6296,2.6461,1826300.0
2008-08-04 15:50:00,4.79,4.8,4.77,4.79,1834200.0,2.6461,2.6516,2.6351,2.6461,1834200.0
2008-08-05 09:30:00,4.94,4.99,4.93,4.98,1832200.0,2.729,2.7566,2.7235,2.7511,1832200.0
2008-08-05 09:40:00,4.97,4.98,4.94,4.95,1443600.0,2.7456,2.7511,2.729,2.7345,1443600.0
2008-08-05 09:50:00,4.94,4.99,4.94,4.97,1400300.0,2.729,2.7566,2.729,2.7456,1400300.0
2008-08-05 10:00:00,4.98,4.99,4.95,4.97,2337100.0,2.7511,2.7566,2.7345,2.7456,2337100.0
2008-08-05 10:10:00,4.97,4.99,4.95,4.96,1118100.0,2.7456,2.7566,2.7345,2.74,1118100.0
2008-08-05 10:20:00,4.97,4.97,4.94,4.95,867700.0,2.7456,2.7456,2.729,2.7345,867700.0
2008-08-05 10:30:00,4.95,4.96,4.93,4.95,967300.0,2.7345,2.74,2.7235,2.7345,967300.0
2008-08-05 10:40:00,4.95,4.96,4.87,4.94,651100.0,2.7345,2.74,2.6903,2.729,651100.0
2008-08-05 10:50:00,4.95,4.96,4.94,4.94,487400.0,2.7345,2.74,2.729,2.729,487400.0
2008-08-05 11:00:00,4.94,4.96,4.94,4.96,1050800.0,2.729,2.74,2.729,2.74,1050800.0
2008-08-05 11:10:00,4.96,4.96,4.93,4.96,1058200.0,2.74,2.74,2.7235,2.74,1058200.0
2008-08-05 11:20:00,4.95,4.96,4.95,4.96,262900.0,2.7345,2.74,2.7345,2.74,262900.0
2008-08-05 11:30:00,4.96,4.96,4.94,4.95,701300.0,2.74,2.74,2.729,2.7345,701300.0
2008-08-05 11:40:00,4.95,4.97,4.94,4.94,1871700.0,2.7345,2.7456,2.729,2.729,1871700.0
2008-08-05 11:50:00,4.95,4.95,4.94,4.95,469500.0,2.7345,2.7345,2.729,2.7345,469500.0
2008-08-05 12:00:00,4.95,4.95,4.93,4.94,792900.0,2.7345,2.7345,2.7235,2.729,792900.0
2008-08-05 12:10:00,4.95,4.96,4.94,4.95,811700.0,2.7345,2.74,2.729,2.7345,811700.0
2008-08-05 12:20:00,4.95,4.95,4.94,4.95,318200.0,2.7345,2.7345,2.729,2.7345,318200.0
2008-08-05 12:30:00,4.95,4.96,4.94,4.95,879600.0,2.7345,2.74,2.729,2.7345,879600.0
2008-08-05 12:40:00,4.94,4.95,4.94,4.94,171400.0,2.729,2.7345,2.729,2.729,171400.0
2008-08-05 12:50:00,4.95,4.96,4.94,4.94,563700.0,2.7345,2.74,2.729,2.729,563700.0
2008-08-05 13:00:00,4.95,4.95,4.94,4.95,186200.0,2.7345,2.7345,2.729,2.7345,186200.0
2008-08-05 13:10:00,4.94,4.95,4.94,4.95,905500.0,2.729,2.7345,2.729,2.7345,905500.0
2008-08-05 13:20:00,4.95,4.96,4.88,4.92,4495400.0,2.7345,2.74,2.6958,2.7179,4495400.0
2008-08-05 13:30:00,4.92,4.96,4.91,4.95,2618900.0,2.7179,2.74,2.7124,2.7345,2618900.0
2008-08-05 13:40:00,4.95,4.99,4.94,4.98,3080900.0,2.7345,2.7566,2.729,2.7511,3080900.0
2008-08-05 13:50:00,4.97,4.98,4.92,4.92,2293800.0,2.7456,2.7511,2.7179,2.7179,2293800.0
2008-08-05 14:00:00,4.92,4.93,4.9,4.92,482300.0,2.7179,2.7235,2.7069,2.7179,482300.0
2008-08-05 14:10:00,4.91,4.94,4.89,4.93,1541400.0,2.7124,2.729,2.7014,2.7235,1541400.0
2008-08-05 14:20:00,4.92,4.94,4.88,4.94,1750000.0,2.7179,2.729,2.6958,2.729,1750000.0
2008-08-05 14:30:00,4.94,4.97,4.93,4.94,1223200.0,2.729,2.7456,2.7235,2.729,1223200.0
2008-08-05 14:40:00,4.95,5.01,4.94,4.99,2271400.0,2.7345,2.7677,2.729,2.7566,2271400.0
2008-08-05 14:50:00,5.0,5.0,4.97,5.0,909500.0,2.7621,2.7621,2.7456,2.7621,909500.0
2008-08-05 15:00:00,5.0,5.04,4.97,4.98,1701800.0,2.7621,2.7842,2.7456,2.7511,1701800.0
2008-08-05 15:10:00,4.99,5.01,4.98,5.0,608500.0,2.7566,2.7677,2.7511,2.7621,608500.0
2008-08-05 15:20:00,5.01,5.03,5.0,5.02,931800.0,2.7677,2.7787,2.7621,2.7732,931800.0
2008-08-05 15:30:00,5.03,5.05,5.02,5.04,1447500.0,2.7787,2.7898,2.7732,2.7842,1447500.0
2008-08-05 15:40:00,5.04,5.08,5.03,5.05,1797400.0,2.7842,2.8063,2.7787,2.7898,1797400.0
2008-08-05 15:50:00,5.05,5.07,5.04,5.07,2061100.0,2.7898,2.8008,2.7842,2.8008,2061100.0
2008-08-06 09:30:00,5.1,5.1,4.96,4.98,1432800.0,2.8174,2.8174,2.74,2.7511,1432800.0
2008-08-06 09:40:00,4.98,5.04,4.98,4.99,1033600.0,2.7511,2.7842,2.7511,2.7566,1033600.0
2008-08-06 09:50:00,5.0,5.03,4.98,4.99,830200.0,2.7621,2.7787,2.7511,2.7566,830200.0
2008-08-06 10:00:00,5.0,5.01,4.96,4.96,943800.0,2.7621,2.7677,2.74,2.74,943800.0
2008-08-06 10:10:00,4.97,4.97,4.93,4.95,969300.0,2.7456,2.7456,2.7235,2.7345,969300.0
2008-08-06 10:20:00,4.96,4.96,4.93,4.93,621500.0,2.74,2.74,2.7235,2.7235,621500.0
2008-08-06 10:30:00,4.93,4.96,4.91,4.93,1269300.0,2.7235,2.74,2.7124,2.7235,1269300.0
2008-08-06 10:40:00,4.93,4.93,4.9,4.9,1003400.0,2.7235,2.7235,2.7069,2.7069,1003400.0
2008-08-06 10:50:00,4.91,4.93,4.9,4.93,1283900.0,2.7124,2.7235,2.7069,2.7235,1283900.0
2008-08-06 11:00:00,4.92,4.93,4.9,4.92,980100.0,2.7179,2.7235,2.7069,2.7179,980100.0
2008-08-06 11:10:00,4.91,4.95,4.91,4.93,1519000.0,2.7124,2.7345,2.7124,2.7235,1519000.0
2008-08-06 11:20:00,4.94,4.98,4.92,4.97,1706800.0,2.729,2.7511,2.7179,2.7456,1706800.0
2008-08-06 11:30:00,4.98,5.01,4.97,5.0,2321600.0,2.7511,2.7677,2.7456,2.7621,2321600.0
2008-08-06 11:40:00,5.0,5.0,4.95,4.97,897700.0,2.7621,2.7621,2.7345,2.7456,897700.0
2008-08-06 11:50:00,4.96,4.97,4.95,4.96,679400.0,2.74,2.7456,2.7345,2.74,679400.0
2008-08-06 12:00:00,4.96,4.98,4.96,4.98,508600.0,2.74,2.7511,2.74,2.7511,508600.0
2008-08-06 12:10:00,4.98,4.98,4.97,4.98,134700.0,2.7511,2.7511,2.7456,2.7511,134700.0
2008-08-06 12:20:00,4.98,5.0,4.97,4.99,810800.0,2.7511,2.7621,2.7456,2.7566,810800.0
2008-08-06 12:30:00,5.0,5.0,4.97,4.97,328000.0,2.7621,2.7621,2.7456,2.7456,328000.0
2008-08-06 12:40:00,4.97,5.0,4.97,4.97,650100.0,2.7456,2.7621,2.7456,2.7456,650100.0
2008-08-06 12:50:00,4.97,4.98,4.96,4.97,203300.0,2.7456,2.7511,2.74,2.7456,203300.0
2008-08-06 13:00:00,4.97,4.99,4.96,4.99,785700.0,2.7456,2.7566,2.74,2.7566,785700.0
2008-08-06 13:10:00,4.99,5.0,4.98,5.0,389200.0,2.7566,2.7621,2.7511,2.7621,389200.0
2008-08-06 13:20:00,5.0,5.0,4.99,4.99,521000.0,2.7621,2.7621,2.7566,2.7566,521000.0
2008-08-06 13:30:00,5.0,5.0,4.99,4.99,496800.0,2.7621,2.7621,2.7566,2.7566,496800.0
2008-08-06 13:40:00,5.0,5.0,4.97,4.98,789400.0,2.7621,2.7621,2.7456,2.7511,789400.0
2008-08-06 13:50:00,4.98,4.99,4.97,4.97,298500.0,2.7511,2.7566,2.7456,2.7456,298500.0
2008-08-06 14:00:00,4.98,4.98,4.97,4.98,279700.0,2.7511,2.7511,2.7456,2.7511,279700.0
2008-08-06 14:10:00,4.97,4.99,4.97,4.99,656100.0,2.7456,2.7566,2.7456,2.7566,656100.0
2008-08-06 14:20:00,4.98,5.0,4.98,4.98,497900.0,2.7511,2.7621,2.7511,2.7511,497900.0
2008-08-06 14:30:00,4.99,4.99,4.96,4.97,1630200.0,2.7566,2.7566,2.74,2.7456,1630200.0
2008-08-06 14:40:00,4.96,4.99,4.96,4.98,736000.0,2.74,2.7566,2.74,2.7511,736000.0
2008-08-06 14:50:00,4.98,5.0,4.97,5.0,2013500.0,2.7511,2.7621,2.7456,2.7621,2013500.0
2008-08-06 15:00:00,5.0,5.0,4.98,5.0,1134200.0,2.7621,2.7621,2.7511,2.7621,1134200.0
2008-08-06 15:10:00,5.0,5.0,4.99,5.0,635600.0,2.7621,2.7621,2.7566,2.7621,635600.0
2008-08-06 15:20:00,5.0,5.0,4.97,4.97,760400.0,2.7621,2.7621,2.7456,2.7456,760400.0
2008-08-06 15:30:00,4.97,5.0,4.97,4.99,1374000.0,2.7456,2.7621,2.7456,2.7566,1374000.0
2008-08-06 15:40:00,4.99,4.99,4.98,4.99,836500.0,2.7566,2.7566,2.7511,2.7566,836500.0
2008-08-06 15:50:00,4.99,4.99,4.9,4.93,4266100.0,2.7566,2.7566,2.7069,2.7235,4266100.0
2008-08-07 09:30:00,4.91,5.0,4.91,4.92,1123200.0,2.7124,2.7621,2.7124,2.7179,1123200.0
2008-08-07 09:40:00,4.92,4.93,4.9,4.92,1199700.0,2.7179,2.7235,2.7069,2.7179,1199700.0
2008-08-07 09:50:00,4.93,4.93,4.91,4.92,578300.0,2.7235,2.7235,2.7124,2.7179,578300.0
2008-08-07 10:00:00,4.92,5.01,4.92,5.0,1441100.0,2.7179,2.7677,2.7179,2.7621,1441100.0
2008-08-07 10:10:00,5.01,5.02,4.96,4.96,1197900.0,2.7677,2.7732,2.74,2.74,1197900.0
2008-08-07 10:20:00,4.96,4.99,4.95,4.98,608100.0,2.74,2.7566,2.7345,2.7511,608100.0
2008-08-07 10:30:00,4.98,4.98,4.97,4.98,183600.0,2.7511,2.7511,2.7456,2.7511,183600.0
2008-08-07 10:40:00,4.98,4.98,4.97,4.98,216300.0,2.7511,2.7511,2.7456,2.7511,216300.0
2008-08-07 10:50:00,4.97,4.99,4.97,4.99,1367300.0,2.7456,2.7566,2.7456,2.7566,1367300.0
2008-08-07 11:00:00,4.99,4.99,4.98,4.98,238200.0,2.7566,2.7566,2.7511,2.7511,238200.0
2008-08-07 11:10:00,4.98,4.99,4.98,4.99,327000.0,2.7511,2.7566,2.7511,2.7566,327000.0
2008-08-07 11:20:00,4.99,4.99,4.97,4.98,374500.0,2.7566,2.7566,2.7456,2.7511,374500.0
2008-08-07 11:30:00,4.99,5.0,4.98,4.99,889500.0,2.7566,2.7621,2.7511,2.7566,889500.0
2008-08-07 11:40:00,4.98,4.99,4.98,4.99,83300.0,2.7511,2.7566,2.7511,2.7566,83300.0
2008-08-07 11:50:00,4.99,4.99,4.92,4.92,1142600.0,2.7566,2.7566,2.7179,2.7179,1142600.0
2008-08-07 12:00:00,4.92,4.93,4.87,4.89,1582700.0,2.7179,2.7235,2.6903,2.7014,1582700.0
2008-08-07 12:10:00,4.88,4.9,4.88,4.9,819300.0,2.6958,2.7069,2.6958,2.7069,819300.0
2008-08-07 12:20:00,4.89,4.94,4.89,4.93,444900.0,2.7014,2.729,2.7014,2.7235,444900.0
2008-08-07 12:30:00,4.94,4.97,4.92,4.96,452300.0,2.729,2.7456,2.7179,2.74,452300.0
2008-08-07 12:40:00,4.97,4.99,4.96,4.98,929500.0,2.7456,2.7566,2.74,2.7511,929500.0
2008-08-07 12:50:00,4.98,5.02,4.98,5.02,887400.0,2.7511,2.7732,2.7511,2.7732,887400.0
2008-08-07 13:00:00,5.02,5.02,5.0,5.0,685800.0,2.7732,2.7732,2.7621,2.7621,685800.0
2008-08-07 13:10:00,5.0,5.02,5.0,5.01,467300.0,2.7621,2.7732,2.7621,2.7677,467300.0
2008-08-07 13:20:00,5.01,5.02,5.01,5.02,785300.0,2.7677,2.7732,2.7677,2.7732,785300.0
2008-08-07 13:30:00,5.01,5.05,5.01,5.03,1248400.0,2.7677,2.7898,2.7677,2.7787,1248400.0
2008-08-07 13:40:00,5.03,5.04,5.02,5.02,385800.0,2.7787,2.7842,2.7732,2.7732,385800.0
2008-08-07 13:50:00,5.02,5.03,5.02,5.03,101200.0,2.7732,2.7787,2.7732,2.7787,101200.0
2008-08-07 14:00:00,5.03,5.03,5.01,5.02,266800.0,2.7787,2.7787,2.7677,2.7732,266800.0
2008-08-07 14:10:00,5.01,5.02,5.0,5.01,301800.0,2.7677,2.7732,2.7621,2.7677,301800.0
2008-08-07 14:20:00,5.01,5.01,4.99,4.99,263300.0,2.7677,2.7677,2.7566,2.7566,263300.0
2008-08-07 14:30:00,5.0,5.01,4.99,5.01,328700.0,2.7621,2.7677,2.7566,2.7677,328700.0
2008-08-07 14:40:00,5.01,5.01,4.99,5.01,483200.0,2.7677,2.7677,2.7566,2.7677,483200.0
2008-08-07 14:50:00,5.01,5.01,4.93,4.94,1669600.0,2.7677,2.7677,2.7235,2.729,1669600.0
2008-08-07 15:00:00,4.94,4.95,4.92,4.94,1864600.0,2.729,2.7345,2.7179,2.729,1864600.0
2008-08-07 15:10:00,4.93,4.94,4.91,4.93,806300.0,2.7235,2.729,2.7124,2.7235,806300.0
2008-08-07 15:20:00,4.92,4.96,4.91,4.94,1472400.0,2.7179,2.74,2.7124,2.729,1472400.0
2008-08-07 15:30:00,4.94,4.94,4.88,4.88,1183900.0,2.729,2.729,2.6958,2.6958,1183900.0
2008-08-07 15:40:00,4.88,4.89,4.85,4.86,1479100.0,2.6958,2.7014,2.6793,2.6848,1479100.0
2008-08-07 15:50:00,4.85,4.9,4.83,4.88,4870000.0,2.6793,2.7069,2.6682,2.6958,4870000.0
2008-08-08 09:30:00,4.92,4.97,4.85,4.97,1051500.0,2.7179,2.7456,2.6793,2.7456,1051500.0
2008-08-08 09:40:00,4.96,4.97,4.91,4.95,750100.0,2.74,2.7456,2.7124,2.7345,750100.0
2008-08-08 09:50:00,4.94,4.96,4.92,4.94,682600.0,2.729,2.74,2.7179,2.729,682600.0
2008-08-08 10:00:00,4.94,5.02,4.94,5.02,3048000.0,2.729,2.7732,2.729,2.7732,3048000.0
2008-08-08 10:10:00,5.01,5.04,5.01,5.03,1384600.0,2.7677,2.7842,2.7677,2.7787,1384600.0
2008-08-08 10:20:00,5.04,5.05,5.03,5.04,1652800.0,2.7842,2.7898,2.7787,2.7842,1652800.0
2008-08-08 10:30:00,5.03,5.08,5.03,5.08,1291500.0,2.7787,2.8063,2.7787,2.8063,1291500.0
2008-08-08 10:40:00,5.09,5.09,5.08,5.08,731800.0,2.8119,2.8119,2.8063,2.8063,731800.0
2008-08-08 10:50:00,5.08,5.1,5.08,5.08,1091500.0,2.8063,2.8174,2.8063,2.8063,1091500.0
2008-08-08 11:00:00,5.09,5.09,5.08,5.08,616900.0,2.8119,2.8119,2.8063,2.8063,616900.0
2008-08-08 11:10:00,5.08,5.13,5.08,5.11,1604600.0,2.8063,2.8339,2.8063,2.8229,1604600.0
2008-08-08 11:20:00,5.11,5.12,5.11,5.12,353200.0,2.8229,2.8284,2.8229,2.8284,353200.0
2008-08-08 11:30:00,5.12,5.14,5.11,5.13,810500.0,2.8284,2.8395,2.8229,2.8339,810500.0
2008-08-08 11:40:00,5.12,5.17,5.12,5.16,1202800.0,2.8284,2.856,2.8284,2.8505,1202800.0
2008-08-08 11:50:00,5.16,5.2,5.16,5.19,1473100.0,2.8505,2.8726,2.8505,2.8671,1473100.0
2008-08-08 12:00:00,5.19,5.2,5.16,5.18,1154800.0,2.8671,2.8726,2.8505,2.8616,1154800.0
2008-08-08 12:10:00,5.18,5.18,5.15,5.17,845800.0,2.8616,2.8616,2.845,2.856,845800.0
2008-08-08 12:20:00,5.16,5.17,5.14,5.14,427400.0,2.8505,2.856,2.8395,2.8395,427400.0
2008-08-08 12:30:00,5.14,5.17,5.14,5.16,494600.0,2.8395,2.856,2.8395,2.8505,494600.0
2008-08-08 12:40:00,5.16,5.17,5.15,5.16,423900.0,2.8505,2.856,2.845,2.8505,423900.0
2008-08-08 12:50:00,5.15,5.17,5.15,5.15,811700.0,2.845,2.856,2.845,2.845,811700.0
2008-08-08 13:00:00,5.15,5.16,5.15,5.15,468800.0,2.845,2.8505,2.845,2.845,468800.0
2008-08-08 13:10:00,5.15,5.16,5.15,5.16,333700.0,2.845,2.8505,2.845,2.8505,333700.0
2008-08-08 13:20:00,5.16,5.18,5.15,5.17,613500.0,2.8505,2.8616,2.845,2.856,613500.0
2008-08-08 13:30:00,5.18,5.2,5.17,5.18,1025900.0,2.8616,2.8726,2.856,2.8616,1025900.0
2008-08-08 13:40:00,5.19,5.19,5.15,5.16,344600.0,2.8671,2.8671,2.845,2.8505,344600.0
2008-08-08 13:50:00,5.15,5.18,5.15,5.16,1433000.0,2.845,2.8616,2.845,2.8505,1433000.0
2008-08-08 14:00:00,5.16,5.17,5.15,5.16,487500.0,2.8505,2.856,2.845,2.8505,487500.0
2008-08-08 14:10:00,5.16,5.17,5.16,5.16,309800.0,2.8505,2.856,2.8505,2.8505,309800.0
2008-08-08 14:20:00,5.17,5.23,5.17,5.23,1282300.0,2.856,2.8892,2.856,2.8892,1282300.0
2008-08-08 14:30:00,5.22,5.24,5.21,5.22,694200.0,2.8837,2.8947,2.8781,2.8837,694200.0
2008-08-08 14:40:00,5.21,5.23,5.2,5.21,771900.0,2.8781,2.8892,2.8726,2.8781,771900.0
2008-08-08 14:50:00,5.22,5.25,5.21,5.22,1361800.0,2.8837,2.9002,2.8781,2.8837,1361800.0
2008-08-08 15:00:00,5.22,5.34,5.22,5.34,2428900.0,2.8837,2.95,2.8837,2.95,2428900.0
2008-08-08 15:10:00,5.34,5.36,5.28,5.28,1589400.0,2.95,2.961,2.9168,2.9168,1589400.0
2008-08-08 15:20:00,5.28,5.29,5.24,5.26,1214600.0,2.9168,2.9223,2.8947,2.9058,1214600.0
2008-08-08 15:30:00,5.26,5.28,5.24,5.24,1104400.0,2.9058,2.9168,2.8947,2.8947,1104400.0
2008-08-08 15:40:00,5.24,5.27,5.21,5.21,2097800.0,2.8947,2.9113,2.8781,2.8781,2097800.0
2008-08-08 15:50:00,5.22,5.25,5.2,5.23,2718200.0,2.8837,2.9002,2.8726,2.8892,2718200.0
2008-08-11 09:30:00,5.24,5.25,5.19,5.24,980700.0,2.8947,2.9002,2.8671,2.8947,980700.0
2008-08-11 09:40:00,5.24,5.27,5.23,5.26,836800.0,2.8947,2.9113,2.8892,2.9058,836800.0
2008-08-11 09:50:00,5.25,5.26,5.23,5.25,546300.0,2.9002,2.9058,2.8892,2.9002,546300.0
2008-08-11 10:00:00,5.25,5.25,5.22,5.23,546900.0,2.9002,2.9002,2.8837,2.8892,546900.0
2008-08-11 10:10:00,5.23,5.24,5.22,5.24,279700.0,2.8892,2.8947,2.8837,2.8947,279700.0
2008-08-11 10:20:00,5.23,5.24,5.22,5.23,332100.0,2.8892,2.8947,2.8837,2.8892,332100.0
2008-08-11 10:30:00,5.22,5.23,5.2,5.21,494900.0,2.8837,2.8892,2.8726,2.8781,494900.0
2008-08-11 10:40:00,5.2,5.21,5.18,5.19,584200.0,2.8726,2.8781,2.8616,2.8671,584200.0
2008-08-11 10:50:00,5.2,5.2,5.19,5.2,225200.0,2.8726,2.8726,2.8671,2.8726,225200.0
2008-08-11 11:00:00,5.2,5.2,5.19,5.2,283800.0,2.8726,2.8726,2.8671,2.8726,283800.0
2008-08-11 11:10:00,5.2,5.2,5.19,5.2,188200.0,2.8726,2.8726,2.8671,2.8726,188200.0
2008-08-11 11:20:00,5.2,5.22,5.19,5.22,808900.0,2.8726,2.8837,2.8671,2.8837,808900.0
2008-08-11 11:30:00,5.22,5.24,5.21,5.24,805300.0,2.8837,2.8947,2.8781,2.8947,805300.0
2008-08-11 11:40:00,5.24,5.29,5.23,5.28,998000.0,2.8947,2.9223,2.8892,2.9168,998000.0
2008-08-11 11:50:00,5.28,5.33,5.27,5.31,1154300.0,2.9168,2.9444,2.9113,2.9334,1154300.0
2008-08-11 12:00:00,5.31,5.39,5.31,5.38,1240500.0,2.9334,2.9776,2.9334,2.9721,1240500.0
2008-08-11 12:10:00,5.38,5.39,5.35,5.37,990700.0,2.9721,2.9776,2.9555,2.9665,990700.0
2008-08-11 12:20:00,5.37,5.39,5.35,5.39,603700.0,2.9665,2.9776,2.9555,2.9776,603700.0
2008-08-11 12:30:00,5.38,5.4,5.38,5.4,898300.0,2.9721,2.9831,2.9721,2.9831,898300.0
2008-08-11 12:40:00,5.39,5.42,5.38,5.39,1093400.0,2.9776,2.9942,2.9721,2.9776,1093400.0
2008-08-11 12:50:00,5.39,5.42,5.39,5.4,1097700.0,2.9776,2.9942,2.9776,2.9831,1097700.0
2008-08-11 13:00:00,5.39,5.43,5.39,5.43,819400.0,2.9776,2.9997,2.9776,2.9997,819400.0
2008-08-11 13:10:00,5.43,5.44,5.42,5.44,1751700.0,2.9997,3.0052,2.9942,3.0052,1751700.0
2008-08-11 13:20:00,5.44,5.48,5.43,5.48,1346200.0,3.0052,3.0273,2.9997,3.0273,1346200.0
2008-08-11 13:30:00,5.48,5.5,5.47,5.49,1003600.0,3.0273,3.0383,3.0218,3.0328,1003600.0
2008-08-11 13:40:00,5.5,5.5,5.44,5.46,983300.0,3.0383,3.0383,3.0052,3.0163,983300.0
2008-08-11 13:50:00,5.47,5.5,5.46,5.47,1141200.0,3.0218,3.0383,3.0163,3.0218,1141200.0
2008-08-11 14:00:00,5.47,5.49,5.44,5.47,926500.0,3.0218,3.0328,3.0052,3.0218,926500.0
2008-08-11 14:10:00,5.47,5.47,5.44,5.46,679000.0,3.0218,3.0218,3.0052,3.0163,679000.0
2008-08-11 14:20:00,5.45,5.46,5.38,5.39,1135800.0,3.0107,3.0163,2.9721,2.9776,1135800.0
2008-08-11 14:30:00,5.39,5.4,5.33,5.37,1440500.0,2.9776,2.9831,2.9444,2.9665,1440500.0
2008-08-11 14:40:00,5.37,5.37,5.26,5.27,1785100.0,2.9665,2.9665,2.9058,2.9113,1785100.0
2008-08-11 14:50:00,5.27,5.28,5.19,5.24,1852700.0,2.9113,2.9168,2.8671,2.8947,1852700.0
2008-08-11 15:00:00,5.24,5.27,5.22,5.25,1455800.0,2.8947,2.9113,2.8837,2.9002,1455800.0
2008-08-11 15:10:00,5.26,5.26,5.22,5.23,677400.0,2.9058,2.9058,2.8837,2.8892,677400.0
2008-08-11 15:20:00,5.22,5.23,5.2,5.21,904200.0,2.8837,2.8892,2.8726,2.8781,904200.0
2008-08-11 15:30:00,5.2,5.21,5.15,5.17,1383200.0,2.8726,2.8781,2.845,2.856,1383200.0
2008-08-11 15:40:00,5.16,5.17,5.12,5.15,3005500.0,2.8505,2.856,2.8284,2.845,3005500.0
2008-08-11 15:50:00,5.15,5.2,5.14,5.18,2754200.0,2.845,2.8726,2.8395,2.8616,2754200.0
2008-08-12 09:30:00,5.24,5.24,5.16,5.2,858100.0,2.8947,2.8947,2.8505,2.8726,858100.0
2008-08-12 09:40:00,5.2,5.36,5.19,5.29,1564500.0,2.8726,2.961,2.8671,2.9223,1564500.0
2008-08-12 09:50:00,5.29,5.4,5.27,5.38,1491900.0,2.9223,2.9831,2.9113,2.9721,1491900.0
2008-08-12 10:00:00,5.37,5.45,5.37,5.39,1555800.0,2.9665,3.0107,2.9665,2.9776,1555800.0
2008-08-12 10:10:00,5.38,5.4,5.37,5.38,589100.0,2.9721,2.9831,2.9665,2.9721,589100.0
2008-08-12 10:20:00,5.39,5.39,5.25,5.27,1507300.0,2.9776,2.9776,2.9002,2.9113,1507300.0
2008-08-12 10:30:00,5.27,5.28,5.18,5.19,1819100.0,2.9113,2.9168,2.8616,2.8671,1819100.0
2008-08-12 10:40:00,5.19,5.27,5.18,5.25,1051300.0,2.8671,2.9113,2.8616,2.9002,1051300.0
2008-08-12 10:50:00,5.24,5.26,5.22,5.25,329500.0,2.8947,2.9058,2.8837,2.9002,329500.0
2008-08-12 11:00:00,5.25,5.31,5.24,5.31,437500.0,2.9002,2.9334,2.8947,2.9334,437500.0
2008-08-12 11:10:00,5.31,5.31,5.26,5.3,719300.0,2.9334,2.9334,2.9058,2.9279,719300.0
2008-08-12 11:20:00,5.3,5.35,5.3,5.34,699300.0,2.9279,2.9555,2.9279,2.95,699300.0
2008-08-12 11:30:00,5.34,5.37,5.31,5.31,921400.0,2.95,2.9665,2.9334,2.9334,921400.0
2008-08-12 11:40:00,5.32,5.36,5.31,5.33,422500.0,2.9389,2.961,2.9334,2.9444,422500.0
2008-08-12 11:50:00,5.33,5.34,5.31,5.31,183800.0,2.9444,2.95,2.9334,2.9334,183800.0
2008-08-12 12:00:00,5.32,5.35,5.31,5.34,417300.0,2.9389,2.9555,2.9334,2.95,417300.0
2008-08-12 12:10:00,5.33,5.35,5.32,5.34,467700.0,2.9444,2.9555,2.9389,2.95,467700.0
2008-08-12 12:20:00,5.33,5.35,5.33,5.35,226000.0,2.9444,2.9555,2.9444,2.9555,226000.0
2008-08-12 12:30:00,5.35,5.35,5.32,5.34,371400.0,2.9555,2.9555,2.9389,2.95,371400.0
2008-08-12 12:40:00,5.34,5.37,5.33,5.34,681200.0,2.95,2.9665,2.9444,2.95,681200.0
2008-08-12 12:50:00,5.34,5.38,5.34,5.38,1383500.0,2.95,2.9721,2.95,2.9721,1383500.0
2008-08-12 13:00:00,5.38,5.41,5.37,5.39,1588500.0,2.9721,2.9886,2.9665,2.9776,1588500.0
2008-08-12 13:10:00,5.38,5.39,5.35,5.35,480200.0,2.9721,2.9776,2.9555,2.9555,480200.0
2008-08-12 13:20:00,5.35,5.36,5.31,5.32,1018700.0,2.9555,2.961,2.9334,2.9389,1018700.0
2008-08-12 13:30:00,5.32,5.33,5.25,5.27,1197300.0,2.9389,2.9444,2.9002,2.9113,1197300.0
2008-08-12 13:40:00,5.27,5.3,5.25,5.28,916400.0,2.9113,2.9279,2.9002,2.9168,916400.0
2008-08-12 13:50:00,5.28,5.28,5.21,5.23,1167800.0,2.9168,2.9168,2.8781,2.8892,1167800.0
2008-08-12 14:00:00,5.23,5.25,5.22,5.22,737400.0,2.8892,2.9002,2.8837,2.8837,737400.0
2008-08-12 14:10:00,5.23,5.24,5.21,5.22,982700.0,2.8892,2.8947,2.8781,2.8837,982700.0
2008-08-12 14:20:00,5.23,5.25,5.21,5.24,588900.0,2.8892,2.9002,2.8781,2.8947,588900.0
2008-08-12 14:30:00,5.25,5.26,5.23,5.24,811200.0,2.9002,2.9058,2.8892,2.8947,811200.0
2008-08-12 14:40:00,5.24,5.24,5.22,5.23,187400.0,2.8947,2.8947,2.8837,2.8892,187400.0
2008-08-12 14:50:00,5.23,5.23,5.2,5.2,1155600.0,2.8892,2.8892,2.8726,2.8726,1155600.0
2008-08-12 15:00:00,5.2,5.21,5.18,5.2,1293300.0,2.8726,2.8781,2.8616,2.8726,1293300.0
2008-08-12 15:10:00,5.2,5.2,5.18,5.19,970900.0,2.8726,2.8726,2.8616,2.8671,970900.0
2008-08-12 15:20:00,5.19,5.2,5.18,5.19,1168200.0,2.8671,2.8726,2.8616,2.8671,1168200.0
2008-08-12 15:30:00,5.19,5.2,5.17,5.18,922700.0,2.8671,2.8726,2.856,2.8616,922700.0
2008-08-12 15:40:00,5.18,5.2,5.17,5.19,1188200.0,2.8616,2.8726,2.856,2.8671,1188200.0
2008-08-12 15:50:00,5.19,5.21,5.17,5.21,1738900.0,2.8671,2.8781,2.856,2.8781,1738900.0
2008-08-13 09:30:00,5.27,5.27,5.2,5.21,927100.0,2.9113,2.9113,2.8726,2.8781,927100.0
2008-08-13 09:40:00,5.2,5.21,5.17,5.18,773100.0,2.8726,2.8781,2.856,2.8616,773100.0
2008-08-13 09:50:00,5.19,5.22,5.17,5.22,704600.0,2.8671,2.8837,2.856,2.8837,704600.0
2008-08-13 10:00:00,5.22,5.22,5.18,5.19,762900.0,2.8837,2.8837,2.8616,2.8671,762900.0
2008-08-13 10:10:00,5.19,5.19,5.13,5.14,1229800.0,2.8671,2.8671,2.8339,2.8395,1229800.0
2008-08-13 10:20:00,5.14,5.14,5.06,5.07,1706000.0,2.8395,2.8395,2.7953,2.8008,1706000.0
2008-08-13 10:30:00,5.07,5.09,5.01,5.02,1855000.0,2.8008,2.8119,2.7677,2.7732,1855000.0
2008-08-13 10:40:00,5.01,5.03,4.99,5.01,2396400.0,2.7677,2.7787,2.7566,2.7677,2396400.0
2008-08-13 10:50:00,5.02,5.02,4.98,4.98,1836900.0,2.7732,2.7732,2.7511,2.7511,1836900.0
2008-08-13 11:00:00,4.98,4.99,4.9,4.91,2331200.0,2.7511,2.7566,2.7069,2.7124,2331200.0
2008-08-13 11:10:00,4.9,4.93,4.87,4.92,2292400.0,2.7069,2.7235,2.6903,2.7179,2292400.0
2008-08-13 11:20:00,4.91,4.92,4.9,4.92,1239900.0,2.7124,2.7179,2.7069,2.7179,1239900.0
2008-08-13 11:30:00,4.92,4.94,4.9,4.91,1402700.0,2.7179,2.729,2.7069,2.7124,1402700.0
2008-08-13 11:40:00,4.91,4.92,4.89,4.9,1720700.0,2.7124,2.7179,2.7014,2.7069,1720700.0
2008-08-13 11:50:00,4.9,4.9,4.84,4.86,2784100.0,2.7069,2.7069,2.6737,2.6848,2784100.0
2008-08-13 12:00:00,4.86,4.9,4.84,4.87,1593500.0,2.6848,2.7069,2.6737,2.6903,1593500.0
2008-08-13 12:10:00,4.86,4.88,4.83,4.85,2001800.0,2.6848,2.6958,2.6682,2.6793,2001800.0
2008-08-13 12:20:00,4.85,4.88,4.83,4.86,1012400.0,2.6793,2.6958,2.6682,2.6848,1012400.0
2008-08-13 12:30:00,4.87,4.9,4.86,4.89,2286200.0,2.6903,2.7069,2.6848,2.7014,2286200.0
2008-08-13 12:40:00,4.9,4.9,4.87,4.87,832700.0,2.7069,2.7069,2.6903,2.6903,832700.0
2008-08-13 12:50:00,4.86,4.87,4.84,4.86,1465000.0,2.6848,2.6903,2.6737,2.6848,1465000.0
2008-08-13 13:00:00,4.85,4.88,4.83,4.84,1345300.0,2.6793,2.6958,2.6682,2.6737,1345300.0
2008-08-13 13:10:00,4.83,4.85,4.83,4.84,606600.0,2.6682,2.6793,2.6682,2.6737,606600.0
2008-08-13 13:20:00,4.84,4.85,4.82,4.85,1902700.0,2.6737,2.6793,2.6627,2.6793,1902700.0
2008-08-13 13:30:00,4.84,4.91,4.84,4.89,2552100.0,2.6737,2.7124,2.6737,2.7014,2552100.0
2008-08-13 13:40:00,4.89,4.92,4.88,4.9,1992400.0,2.7014,2.7179,2.6958,2.7069,1992400.0
2008-08-13 13:50:00,4.9,4.9,4.87,4.89,2175500.0,2.7069,2.7069,2.6903,2.7014,2175500.0
2008-08-13 14:00:00,4.89,4.93,4.88,4.92,1227700.0,2.7014,2.7235,2.6958,2.7179,1227700.0
2008-08-13 14:10:00,4.92,4.92,4.88,4.9,949000.0,2.7179,2.7179,2.6958,2.7069,949000.0
2008-08-13 14:20:00,4.89,4.9,4.88,4.89,1004500.0,2.7014,2.7069,2.6958,2.7014,1004500.0
2008-08-13 14:30:00,4.9,4.94,4.89,4.92,1671000.0,2.7069,2.729,2.7014,2.7179,1671000.0
2008-08-13 14:40:00,4.92,4.98,4.91,4.95,1478400.0,2.7179,2.7511,2.7124,2.7345,1478400.0
2008-08-13 14:50:00,4.95,5.05,4.94,5.05,1954900.0,2.7345,2.7898,2.729,2.7898,1954900.0
2008-08-13 15:00:00,5.05,5.06,4.98,4.98,2366800.0,2.7898,2.7953,2.7511,2.7511,2366800.0
2008-08-13 15:10:00,4.99,5.0,4.95,4.97,1845200.0,2.7566,2.7621,2.7345,2.7456,1845200.0
2008-08-13 15:20:00,4.97,4.98,4.92,4.93,2129900.0,2.7456,2.7511,2.7179,2.7235,2129900.0
2008-08-13 15:30:00,4.92,4.93,4.87,4.89,2489900.0,2.7179,2.7235,2.6903,2.7014,2489900.0
2008-08-13 15:40:00,4.89,4.91,4.88,4.89,1975000.0,2.7014,2.7124,2.6958,2.7014,1975000.0
2008-08-13 15:50:00,4.9,4.9,4.88,4.89,3628700.0,2.7069,2.7069,2.6958,2.7014,3628700.0
2008-08-14 09:30:00,4.94,5.04,4.93,5.01,1510800.0,2.729,2.7842,2.7235,2.7677,1510800.0
2008-08-14 09:40:00,5.01,5.05,4.97,5.01,1375500.0,2.7677,2.7898,2.7456,2.7677,1375500.0
2008-08-14 09:50:00,5.02,5.02,4.97,5.01,1317400.0,2.7732,2.7732,2.7456,2.7677,1317400.0
2008-08-14 10:00:00,5.01,5.03,4.99,5.01,863600.0,2.7677,2.7787,2.7566,2.7677,863600.0
2008-08-14 10:10:00,5.01,5.02,5.0,5.01,675800.0,2.7677,2.7732,2.7621,2.7677,675800.0
2008-08-14 10:20:00,5.01,5.04,5.0,5.04,454700.0,2.7677,2.7842,2.7621,2.7842,454700.0
2008-08-14 10:30:00,5.04,5.07,5.04,5.05,1191300.0,2.7842,2.8008,2.7842,2.7898,1191300.0
2008-08-14 10:40:00,5.05,5.09,5.05,5.07,1112000.0,2.7898,2.8119,2.7898,2.8008,1112000.0
2008-08-14 10:50:00,5.07,5.11,5.06,5.1,1032900.0,2.8008,2.8229,2.7953,2.8174,1032900.0
2008-08-14 11:00:00,5.1,5.1,5.06,5.08,824000.0,2.8174,2.8174,2.7953,2.8063,824000.0
2008-08-14 11:10:00,5.08,5.1,5.07,5.09,574500.0,2.8063,2.8174,2.8008,2.8119,574500.0
2008-08-14 11:20:00,5.09,5.09,5.07,5.08,452000.0,2.8119,2.8119,2.8008,2.8063,452000.0
2008-08-14 11:30:00,5.08,5.08,5.07,5.08,237300.0,2.8063,2.8063,2.8008,2.8063,237300.0
2008-08-14 11:40:00,5.07,5.09,5.07,5.09,410300.0,2.8008,2.8119,2.8008,2.8119,410300.0
2008-08-14 11:50:00,5.08,5.09,5.08,5.08,202200.0,2.8063,2.8119,2.8063,2.8063,202200.0
2008-08-14 12:00:00,5.08,5.1,5.08,5.1,551500.0,2.8063,2.8174,2.8063,2.8174,551500.0
2008-08-14 12:10:00,5.09,5.13,5.09,5.12,1076100.0,2.8119,2.8339,2.8119,2.8284,1076100.0
2008-08-14 12:20:00,5.11,5.14,5.09,5.09,1169900.0,2.8229,2.8395,2.8119,2.8119,1169900.0
2008-08-14 12:30:00,5.09,5.14,5.08,5.13,1165400.0,2.8119,2.8395,2.8063,2.8339,1165400.0
2008-08-14 12:40:00,5.13,5.2,5.12,5.19,1837100.0,2.8339,2.8726,2.8284,2.8671,1837100.0
2008-08-14 12:50:00,5.18,5.19,5.17,5.18,883100.0,2.8616,2.8671,2.856,2.8616,883100.0
2008-08-14 13:00:00,5.19,5.19,5.08,5.1,1541800.0,2.8671,2.8671,2.8063,2.8174,1541800.0
2008-08-14 13:10:00,5.1,5.15,5.08,5.12,1192900.0,2.8174,2.845,2.8063,2.8284,1192900.0
2008-08-14 13:20:00,5.12,5.15,5.05,5.08,972200.0,2.8284,2.845,2.7898,2.8063,972200.0
2008-08-14 13:30:00,5.09,5.1,5.07,5.09,441500.0,2.8119,2.8174,2.8008,2.8119,441500.0
2008-08-14 13:40:00,5.09,5.12,5.08,5.11,950300.0,2.8119,2.8284,2.8063,2.8229,950300.0
2008-08-14 13:50:00,5.1,5.12,5.08,5.11,2716700.0,2.8174,2.8284,2.8063,2.8229,2716700.0
2008-08-14 14:00:00,5.11,5.12,5.09,5.09,533300.0,2.8229,2.8284,2.8119,2.8119,533300.0
2008-08-14 14:10:00,5.1,5.12,5.08,5.12,607900.0,2.8174,2.8284,2.8063,2.8284,607900.0
2008-08-14 14:20:00,5.12,5.12,5.08,5.08,429600.0,2.8284,2.8284,2.8063,2.8063,429600.0
2008-08-14 14:30:00,5.09,5.11,5.08,5.1,245200.0,2.8119,2.8229,2.8063,2.8174,245200.0
2008-08-14 14:40:00,5.1,5.11,5.06,5.06,741000.0,2.8174,2.8229,2.7953,2.7953,741000.0
2008-08-14 14:50:00,5.07,5.1,5.05,5.05,755500.0,2.8008,2.8174,2.7898,2.7898,755500.0
2008-08-14 15:00:00,5.05,5.07,5.03,5.05,1114200.0,2.7898,2.8008,2.7787,2.7898,1114200.0
2008-08-14 15:10:00,5.06,5.11,5.06,5.11,953100.0,2.7953,2.8229,2.7953,2.8229,953100.0
2008-08-14 15:20:00,5.1,5.11,5.07,5.08,692400.0,2.8174,2.8229,2.8008,2.8063,692400.0
2008-08-14 15:30:00,5.07,5.11,5.07,5.09,771200.0,2.8008,2.8229,2.8008,2.8119,771200.0
2008-08-14 15:40:00,5.09,5.11,5.08,5.11,1419400.0,2.8119,2.8229,2.8063,2.8229,1419400.0
2008-08-14 15:50:00,5.1,5.13,5.1,5.1,2502100.0,2.8174,2.8339,2.8174,2.8174,2502100.0
2008-08-15 09:30:00,5.2,5.22,5.15,5.15,2955700.0,2.8726,2.8837,2.845,2.845,2955700.0
2008-08-15 09:40:00,5.16,5.2,5.14,5.19,684700.0,2.8505,2.8726,2.8395,2.8671,684700.0
2008-08-15 09:50:00,5.18,5.19,5.16,5.18,690700.0,2.8616,2.8671,2.8505,2.8616,690700.0
2008-08-15 10:00:00,5.17,5.18,5.12,5.14,1033500.0,2.856,2.8616,2.8284,2.8395,1033500.0
2008-08-15 10:10:00,5.14,5.15,5.12,5.13,494200.0,2.8395,2.845,2.8284,2.8339,494200.0
2008-08-15 10:20:00,5.14,5.15,5.11,5.13,3257500.0,2.8395,2.845,2.8229,2.8339,3257500.0
2008-08-15 10:30:00,5.14,5.14,5.11,5.12,650600.0,2.8395,2.8395,2.8229,2.8284,650600.0
2008-08-15 10:40:00,5.13,5.15,5.12,5.12,916100.0,2.8339,2.845,2.8284,2.8284,916100.0
2008-08-15 10:50:00,5.13,5.18,5.12,5.18,924500.0,2.8339,2.8616,2.8284,2.8616,924500.0
2008-08-15 11:00:00,5.17,5.19,5.17,5.17,2724700.0,2.856,2.8671,2.856,2.856,2724700.0
2008-08-15 11:10:00,5.17,5.21,5.17,5.2,1080500.0,2.856,2.8781,2.856,2.8726,1080500.0
2008-08-15 11:20:00,5.19,5.2,5.18,5.19,387800.0,2.8671,2.8726,2.8616,2.8671,387800.0
2008-08-15 11:30:00,5.19,5.19,5.15,5.15,429500.0,2.8671,2.8671,2.845,2.845,429500.0
2008-08-15 11:40:00,5.15,5.17,5.13,5.14,975600.0,2.845,2.856,2.8339,2.8395,975600.0
2008-08-15 11:50:00,5.15,5.15,5.13,5.15,464000.0,2.845,2.845,2.8339,2.845,464000.0
2008-08-15 12:00:00,5.14,5.16,5.14,5.14,293100.0,2.8395,2.8505,2.8395,2.8395,293100.0
2008-08-15 12:10:00,5.14,5.15,5.13,5.15,273900.0,2.8395,2.845,2.8339,2.845,273900.0
2008-08-15 12:20:00,5.15,5.15,5.12,5.12,622800.0,2.845,2.845,2.8284,2.8284,622800.0
2008-08-15 12:30:00,5.12,5.14,5.12,5.14,329300.0,2.8284,2.8395,2.8284,2.8395,329300.0
2008-08-15 12:40:00,5.14,5.14,5.13,5.14,109000.0,2.8395,2.8395,2.8339,2.8395,109000.0
2008-08-15 12:50:00,5.14,5.14,5.13,5.14,73300.0,2.8395,2.8395,2.8339,2.8395,73300.0
2008-08-15 13:00:00,5.14,5.14,5.13,5.14,129200.0,2.8395,2.8395,2.8339,2.8395,129200.0
2008-08-15 13:10:00,5.13,5.14,5.11,5.12,526900.0,2.8339,2.8395,2.8229,2.8284,526900.0
2008-08-15 13:20:00,5.12,5.13,5.1,5.1,265200.0,2.8284,2.8339,2.8174,2.8174,265200.0
2008-08-15 13:30:00,5.11,5.13,5.1,5.12,432400.0,2.8229,2.8339,2.8174,2.8284,432400.0
2008-08-15 13:40:00,5.11,5.13,5.1,5.11,416000.0,2.8229,2.8339,2.8174,2.8229,416000.0
2008-08-15 13:50:00,5.11,5.11,5.1,5.1,122700.0,2.8229,2.8229,2.8174,2.8174,122700.0
2008-08-15 14:00:00,5.11,5.11,5.08,5.08,732400.0,2.8229,2.8229,2.8063,2.8063,732400.0
2008-08-15 14:10:00,5.09,5.1,5.06,5.08,836700.0,2.8119,2.8174,2.7953,2.8063,836700.0
2008-08-15 14:20:00,5.08,5.09,5.06,5.06,746700.0,2.8063,2.8119,2.7953,2.7953,746700.0
2008-08-15 14:30:00,5.06,5.07,5.04,5.06,1053500.0,2.7953,2.8008,2.7842,2.7953,1053500.0
2008-08-15 14:40:00,5.05,5.08,5.05,5.06,576100.0,2.7898,2.8063,2.7898,2.7953,576100.0
2008-08-15 14:50:00,5.06,5.09,5.05,5.07,599700.0,2.7953,2.8119,2.7898,2.8008,599700.0
2008-08-15 15:00:00,5.08,5.1,5.07,5.07,1265200.0,2.8063,2.8174,2.8008,2.8008,1265200.0
2008-08-15 15:10:00,5.08,5.09,5.06,5.06,408100.0,2.8063,2.8119,2.7953,2.7953,408100.0
2008-08-15 15:20:00,5.07,5.09,5.05,5.09,632400.0,2.8008,2.8119,2.7898,2.8119,632400.0
2008-08-15 15:30:00,5.09,5.1,5.06,5.1,794700.0,2.8119,2.8174,2.7953,2.8174,794700.0
2008-08-15 15:40:00,5.1,5.11,5.06,5.06,1086300.0,2.8174,2.8229,2.7953,2.7953,1086300.0
2008-08-15 15:50:00,5.07,5.1,5.05,5.1,1688900.0,2.8008,2.8174,2.7898,2.8174,1688900.0
2008-08-18 09:30:00,5.13,5.13,5.0,5.02,1127800.0,2.8339,2.8339,2.7621,2.7732,1127800.0
2008-08-18 09:40:00,5.02,5.03,4.98,4.98,1757300.0,2.7732,2.7787,2.7511,2.7511,1757300.0
2008-08-18 09:50:00,4.98,5.0,4.96,5.0,1481900.0,2.7511,2.7621,2.74,2.7621,1481900.0
2008-08-18 10:00:00,5.0,5.02,4.98,5.0,766700.0,2.7621,2.7732,2.7511,2.7621,766700.0
2008-08-18 10:10:00,5.01,5.02,4.96,4.97,1587600.0,2.7677,2.7732,2.74,2.7456,1587600.0
2008-08-18 10:20:00,4.97,5.0,4.95,5.0,1485500.0,2.7456,2.7621,2.7345,2.7621,1485500.0
2008-08-18 10:30:00,4.99,5.0,4.97,4.99,841000.0,2.7566,2.7621,2.7456,2.7566,841000.0
2008-08-18 10:40:00,5.0,5.0,4.99,4.99,834000.0,2.7621,2.7621,2.7566,2.7566,834000.0
2008-08-18 10:50:00,5.0,5.03,4.98,4.99,997000.0,2.7621,2.7787,2.7511,2.7566,997000.0
2008-08-18 11:00:00,4.99,5.0,4.98,4.99,744100.0,2.7566,2.7621,2.7511,2.7566,744100.0
2008-08-18 11:10:00,5.0,5.01,4.99,5.01,328100.0,2.7621,2.7677,2.7566,2.7677,328100.0
2008-08-18 11:20:00,5.0,5.01,5.0,5.0,119100.0,2.7621,2.7677,2.7621,2.7621,119100.0
2008-08-18 11:30:00,5.01,5.01,5.0,5.0,193100.0,2.7677,2.7677,2.7621,2.7621,193100.0
2008-08-18 11:40:00,5.0,5.01,4.99,4.99,289100.0,2.7621,2.7677,2.7566,2.7566,289100.0
2008-08-18 11:50:00,4.99,5.0,4.96,4.96,498300.0,2.7566,2.7621,2.74,2.74,498300.0
2008-08-18 12:00:00,4.97,4.98,4.95,4.98,897200.0,2.7456,2.7511,2.7345,2.7511,897200.0
2008-08-18 12:10:00,4.98,4.98,4.97,4.97,357100.0,2.7511,2.7511,2.7456,2.7456,357100.0
2008-08-18 12:20:00,4.98,4.98,4.97,4.97,606700.0,2.7511,2.7511,2.7456,2.7456,606700.0
2008-08-18 12:30:00,4.97,4.98,4.95,4.96,405700.0,2.7456,2.7511,2.7345,2.74,405700.0
2008-08-18 12:40:00,4.96,4.96,4.93,4.93,1411000.0,2.74,2.74,2.7235,2.7235,1411000.0
2008-08-18 12:50:00,4.93,4.94,4.91,4.91,527600.0,2.7235,2.729,2.7124,2.7124,527600.0
2008-08-18 13:00:00,4.92,4.94,4.92,4.93,522000.0,2.7179,2.729,2.7179,2.7235,522000.0
2008-08-18 13:10:00,4.94,4.94,4.91,4.91,661900.0,2.729,2.729,2.7124,2.7124,661900.0
2008-08-18 13:20:00,4.91,4.93,4.9,4.91,645900.0,2.7124,2.7235,2.7069,2.7124,645900.0
2008-08-18 13:30:00,4.91,4.92,4.9,4.91,779600.0,2.7124,2.7179,2.7069,2.7124,779600.0
2008-08-18 13:40:00,4.91,4.92,4.9,4.9,473700.0,2.7124,2.7179,2.7069,2.7069,473700.0
2008-08-18 13:50:00,4.9,4.92,4.9,4.9,1262900.0,2.7069,2.7179,2.7069,2.7069,1262900.0
2008-08-18 14:00:00,4.91,4.91,4.88,4.9,1169200.0,2.7124,2.7124,2.6958,2.7069,1169200.0
2008-08-18 14:10:00,4.9,4.91,4.89,4.89,447100.0,2.7069,2.7124,2.7014,2.7014,447100.0
2008-08-18 14:20:00,4.9,4.91,4.88,4.91,1162300.0,2.7069,2.7124,2.6958,2.7124,1162300.0
2008-08-18 14:30:00,4.91,4.92,4.89,4.9,1664300.0,2.7124,2.7179,2.7014,2.7069,1664300.0
2008-08-18 14:40:00,4.91,4.91,4.9,4.91,721300.0,2.7124,2.7124,2.7069,2.7124,721300.0
2008-08-18 14:50:00,4.9,4.91,4.89,4.9,581200.0,2.7069,2.7124,2.7014,2.7069,581200.0
2008-08-18 15:00:00,4.91,4.91,4.88,4.9,1074500.0,2.7124,2.7124,2.6958,2.7069,1074500.0
2008-08-18 15:10:00,4.9,4.91,4.89,4.9,460100.0,2.7069,2.7124,2.7014,2.7069,460100.0
2008-08-18 15:20:00,4.89,4.91,4.88,4.9,978200.0,2.7014,2.7124,2.6958,2.7069,978200.0
2008-08-18 15:30:00,4.89,4.9,4.88,4.9,620800.0,2.7014,2.7069,2.6958,2.7069,620800.0
2008-08-18 15:40:00,4.89,4.9,4.88,4.88,2062900.0,2.7014,2.7069,2.6958,2.6958,2062900.0
2008-08-18 15:50:00,4.88,4.92,4.88,4.9,2676600.0,2.6958,2.7179,2.6958,2.7069,2676600.0
2008-08-19 09:30:00,4.9,4.9,4.84,4.86,1466600.0,2.7069,2.7069,2.6737,2.6848,1466600.0
2008-08-19 09:40:00,4.86,4.87,4.82,4.83,1064900.0,2.6848,2.6903,2.6627,2.6682,1064900.0
2008-08-19 09:50:00,4.82,4.83,4.8,4.81,1432200.0,2.6627,2.6682,2.6516,2.6572,1432200.0
2008-08-19 10:00:00,4.82,4.83,4.78,4.8,2713400.0,2.6627,2.6682,2.6406,2.6516,2713400.0
2008-08-19 10:10:00,4.79,4.81,4.78,4.79,876700.0,2.6461,2.6572,2.6406,2.6461,876700.0
2008-08-19 10:20:00,4.79,4.8,4.78,4.79,727600.0,2.6461,2.6516,2.6406,2.6461,727600.0
2008-08-19 10:30:00,4.79,4.8,4.79,4.79,562500.0,2.6461,2.6516,2.6461,2.6461,562500.0
2008-08-19 10:40:00,4.79,4.8,4.79,4.8,673400.0,2.6461,2.6516,2.6461,2.6516,673400.0
2008-08-19 10:50:00,4.8,4.8,4.79,4.8,379200.0,2.6516,2.6516,2.6461,2.6516,379200.0
2008-08-19 11:00:00,4.79,4.81,4.76,4.78,2573600.0,2.6461,2.6572,2.6296,2.6406,2573600.0
2008-08-19 11:10:00,4.77,4.78,4.76,4.77,493100.0,2.6351,2.6406,2.6296,2.6351,493100.0
2008-08-19 11:20:00,4.76,4.77,4.75,4.75,1945400.0,2.6296,2.6351,2.624,2.624,1945400.0
2008-08-19 11:30:00,4.75,4.77,4.75,4.76,743700.0,2.624,2.6351,2.624,2.6296,743700.0
2008-08-19 11:40:00,4.75,4.77,4.75,4.76,846800.0,2.624,2.6351,2.624,2.6296,846800.0
2008-08-19 11:50:00,4.76,4.77,4.74,4.74,1897700.0,2.6296,2.6351,2.6185,2.6185,1897700.0
2008-08-19 12:00:00,4.74,4.8,4.74,4.74,1089200.0,2.6185,2.6516,2.6185,2.6185,1089200.0
2008-08-19 12:10:00,4.75,4.76,4.74,4.75,346300.0,2.624,2.6296,2.6185,2.624,346300.0
2008-08-19 12:20:00,4.76,4.76,4.74,4.74,604700.0,2.6296,2.6296,2.6185,2.6185,604700.0
2008-08-19 12:30:00,4.74,4.76,4.74,4.75,451600.0,2.6185,2.6296,2.6185,2.624,451600.0
2008-08-19 12:40:00,4.75,4.76,4.74,4.75,1512000.0,2.624,2.6296,2.6185,2.624,1512000.0
2008-08-19 12:50:00,4.75,4.76,4.74,4.74,1184800.0,2.624,2.6296,2.6185,2.6185,1184800.0
2008-08-19 13:00:00,4.75,4.75,4.74,4.75,296500.0,2.624,2.624,2.6185,2.624,296500.0
2008-08-19 13:10:00,4.75,4.76,4.74,4.74,700500.0,2.624,2.6296,2.6185,2.6185,700500.0
2008-08-19 13:20:00,4.75,4.77,4.74,4.77,668100.0,2.624,2.6351,2.6185,2.6351,668100.0
2008-08-19 13:30:00,4.77,4.77,4.76,4.76,504400.0,2.6351,2.6351,2.6296,2.6296,504400.0
2008-08-19 13:40:00,4.76,4.77,4.75,4.76,830600.0,2.6296,2.6351,2.624,2.6296,830600.0
2008-08-19 13:50:00,4.75,4.76,4.74,4.75,628200.0,2.624,2.6296,2.6185,2.624,628200.0
2008-08-19 14:00:00,4.75,4.75,4.73,4.75,662900.0,2.624,2.624,2.613,2.624,662900.0
2008-08-19 14:10:00,4.75,4.75,4.73,4.73,527900.0,2.624,2.624,2.613,2.613,527900.0
2008-08-19 14:20:00,4.74,4.75,4.73,4.75,562100.0,2.6185,2.624,2.613,2.624,562100.0
2008-08-19 14:30:00,4.74,4.75,4.74,4.74,236700.0,2.6185,2.624,2.6185,2.6185,236700.0
2008-08-19 14:40:00,4.74,4.75,4.73,4.74,1698000.0,2.6185,2.624,2.613,2.6185,1698000.0
2008-08-19 14:50:00,4.74,4.75,4.74,4.75,364500.0,2.6185,2.624,2.6185,2.624,364500.0
2008-08-19 15:00:00,4.75,4.75,4.73,4.74,673100.0,2.624,2.624,2.613,2.6185,673100.0
2008-08-19 15:10:00,4.74,4.75,4.72,4.73,1434100.0,2.6185,2.624,2.6075,2.613,1434100.0
2008-08-19 15:20:00,4.73,4.74,4.72,4.74,614500.0,2.613,2.6185,2.6075,2.6185,614500.0
2008-08-19 15:30:00,4.74,4.74,4.7,4.71,1658100.0,2.6185,2.6185,2.5964,2.6019,1658100.0
2008-08-19 15:40:00,4.7,4.74,4.7,4.72,1540600.0,2.5964,2.6185,2.5964,2.6075,1540600.0
2008-08-19 15:50:00,4.72,4.75,4.72,4.74,1318200.0,2.6075,2.624,2.6075,2.6185,1318200.0
2008-08-20 09:30:00,4.8,4.83,4.73,4.75,1493200.0,2.6516,2.6682,2.613,2.624,1493200.0
2008-08-20 09:40:00,4.74,4.75,4.71,4.73,1129500.0,2.6185,2.624,2.6019,2.613,1129500.0
2008-08-20 09:50:00,4.73,4.75,4.72,4.74,1069500.0,2.613,2.624,2.6075,2.6185,1069500.0
2008-08-20 10:00:00,4.74,4.75,4.73,4.74,721100.0,2.6185,2.624,2.613,2.6185,721100.0
2008-08-20 10:10:00,4.74,4.75,4.72,4.73,970300.0,2.6185,2.624,2.6075,2.613,970300.0
2008-08-20 10:20:00,4.73,4.74,4.72,4.72,645900.0,2.613,2.6185,2.6075,2.6075,645900.0
2008-08-20 10:30:00,4.73,4.73,4.71,4.71,815100.0,2.613,2.613,2.6019,2.6019,815100.0
2008-08-20 10:40:00,4.72,4.73,4.69,4.69,1391700.0,2.6075,2.613,2.5909,2.5909,1391700.0
2008-08-20 10:50:00,4.69,4.75,4.68,4.74,2261200.0,2.5909,2.624,2.5854,2.6185,2261200.0
2008-08-20 11:00:00,4.74,4.74,4.7,4.72,783000.0,2.6185,2.6185,2.5964,2.6075,783000.0
2008-08-20 11:10:00,4.72,4.74,4.71,4.73,1265500.0,2.6075,2.6185,2.6019,2.613,1265500.0
2008-08-20 11:20:00,4.73,4.73,4.72,4.73,646700.0,2.613,2.613,2.6075,2.613,646700.0
2008-08-20 11:30:00,4.72,4.73,4.71,4.72,795200.0,2.6075,2.613,2.6019,2.6075,795200.0
2008-08-20 11:40:00,4.72,4.72,4.71,4.71,480400.0,2.6075,2.6075,2.6019,2.6019,480400.0
2008-08-20 11:50:00,4.71,4.72,4.69,4.69,680500.0,2.6019,2.6075,2.5909,2.5909,680500.0
2008-08-20 12:00:00,4.69,4.7,4.65,4.66,1553700.0,2.5909,2.5964,2.5688,2.5743,1553700.0
2008-08-20 12:10:00,4.66,4.67,4.6,4.61,2324400.0,2.5743,2.5798,2.5412,2.5467,2324400.0
2008-08-20 12:20:00,4.61,4.66,4.6,4.66,1235000.0,2.5467,2.5743,2.5412,2.5743,1235000.0
2008-08-20 12:30:00,4.66,4.67,4.64,4.64,917600.0,2.5743,2.5798,2.5633,2.5633,917600.0
2008-08-20 12:40:00,4.64,4.65,4.61,4.63,712800.0,2.5633,2.5688,2.5467,2.5577,712800.0
2008-08-20 12:50:00,4.63,4.63,4.59,4.6,1662300.0,2.5577,2.5577,2.5356,2.5412,1662300.0
2008-08-20 13:00:00,4.6,4.6,4.59,4.59,949600.0,2.5412,2.5412,2.5356,2.5356,949600.0
2008-08-20 13:10:00,4.6,4.6,4.56,4.58,1703800.0,2.5412,2.5412,2.5191,2.5301,1703800.0
2008-08-20 13:20:00,4.58,4.58,4.56,4.57,626500.0,2.5301,2.5301,2.5191,2.5246,626500.0
2008-08-20 13:30:00,4.57,4.58,4.55,4.57,879000.0,2.5246,2.5301,2.5135,2.5246,879000.0
2008-08-20 13:40:00,4.57,4.58,4.56,4.58,1345500.0,2.5246,2.5301,2.5191,2.5301,1345500.0
2008-08-20 13:50:00,4.58,4.59,4.55,4.55,1829600.0,2.5301,2.5356,2.5135,2.5135,1829600.0
2008-08-20 14:00:00,4.55,4.58,4.54,4.57,1049900.0,2.5135,2.5301,2.508,2.5246,1049900.0
2008-08-20 14:10:00,4.58,4.62,4.57,4.58,1139100.0,2.5301,2.5522,2.5246,2.5301,1139100.0
2008-08-20 14:20:00,4.57,4.58,4.55,4.56,803900.0,2.5246,2.5301,2.5135,2.5191,803900.0
2008-08-20 14:30:00,4.56,4.56,4.52,4.53,1126300.0,2.5191,2.5191,2.497,2.5025,1126300.0
2008-08-20 14:40:00,4.54,4.54,4.52,4.54,1078000.0,2.508,2.508,2.497,2.508,1078000.0
2008-08-20 14:50:00,4.54,4.55,4.52,4.54,1487600.0,2.508,2.5135,2.497,2.508,1487600.0
2008-08-20 15:00:00,4.54,4.55,4.53,4.55,1134300.0,2.508,2.5135,2.5025,2.5135,1134300.0
2008-08-20 15:10:00,4.54,4.58,4.53,4.57,1184200.0,2.508,2.5301,2.5025,2.5246,1184200.0
2008-08-20 15:20:00,4.57,4.57,4.55,4.55,789000.0,2.5246,2.5246,2.5135,2.5135,789000.0
2008-08-20 15:30:00,4.56,4.56,4.53,4.56,1787000.0,2.5191,2.5191,2.5025,2.5191,1787000.0
2008-08-20 15:40:00,4.55,4.6,4.54,4.59,2874100.0,2.5135,2.5412,2.508,2.5356,2874100.0
2008-08-20 15:50:00,4.59,4.61,4.56,4.6,2819400.0,2.5356,2.5467,2.5191,2.5412,2819400.0
2008-08-21 09:30:00,4.54,4.58,4.5,4.51,2074000.0,2.508,2.5301,2.4859,2.4914,2074000.0
2008-08-21 09:40:00,4.51,4.53,4.5,4.52,1462100.0,2.4914,2.5025,2.4859,2.497,1462100.0
2008-08-21 09:50:00,4.52,4.53,4.51,4.52,1637500.0,2.497,2.5025,2.4914,2.497,1637500.0
2008-08-21 10:00:00,4.52,4.53,4.48,4.49,7657800.0,2.497,2.5025,2.4749,2.4804,7657800.0
2008-08-21 10:10:00,4.5,4.52,4.48,4.51,2492600.0,2.4859,2.497,2.4749,2.4914,2492600.0
2008-08-21 10:20:00,4.5,4.51,4.48,4.48,2063000.0,2.4859,2.4914,2.4749,2.4749,2063000.0
2008-08-21 10:30:00,4.48,4.49,4.44,4.49,2799800.0,2.4749,2.4804,2.4528,2.4804,2799800.0
2008-08-21 10:40:00,4.48,4.48,4.45,4.46,1042700.0,2.4749,2.4749,2.4583,2.4638,1042700.0
2008-08-21 10:50:00,4.46,4.46,4.41,4.44,2580100.0,2.4638,2.4638,2.4362,2.4528,2580100.0
2008-08-21 11:00:00,4.44,4.44,4.43,4.44,463900.0,2.4528,2.4528,2.4473,2.4528,463900.0
2008-08-21 11:10:00,4.44,4.52,4.43,4.5,1369500.0,2.4528,2.497,2.4473,2.4859,1369500.0
2008-08-21 11:20:00,4.51,4.52,4.49,4.52,689100.0,2.4914,2.497,2.4804,2.497,689100.0
2008-08-21 11:30:00,4.52,4.54,4.49,4.49,1371700.0,2.497,2.508,2.4804,2.4804,1371700.0
2008-08-21 11:40:00,4.5,4.51,4.49,4.5,596300.0,2.4859,2.4914,2.4804,2.4859,596300.0
2008-08-21 11:50:00,4.49,4.51,4.49,4.5,497000.0,2.4804,2.4914,2.4804,2.4859,497000.0
2008-08-21 12:00:00,4.5,4.5,4.48,4.5,855000.0,2.4859,2.4859,2.4749,2.4859,855000.0
2008-08-21 12:10:00,4.5,4.51,4.49,4.5,519600.0,2.4859,2.4914,2.4804,2.4859,519600.0
2008-08-21 12:20:00,4.5,4.5,4.49,4.5,342900.0,2.4859,2.4859,2.4804,2.4859,342900.0
2008-08-21 12:30:00,4.49,4.5,4.49,4.5,226100.0,2.4804,2.4859,2.4804,2.4859,226100.0
2008-08-21 12:40:00,4.5,4.5,4.49,4.5,218500.0,2.4859,2.4859,2.4804,2.4859,218500.0
2008-08-21 12:50:00,4.5,4.5,4.49,4.5,275900.0,2.4859,2.4859,2.4804,2.4859,275900.0
2008-08-21 13:00:00,4.49,4.5,4.49,4.5,372400.0,2.4804,2.4859,2.4804,2.4859,372400.0
2008-08-21 13:10:00,4.5,4.5,4.49,4.5,395000.0,2.4859,2.4859,2.4804,2.4859,395000.0
2008-08-21 13:20:00,4.5,4.5,4.48,4.5,1336900.0,2.4859,2.4859,2.4749,2.4859,1336900.0
2008-08-21 13:30:00,4.5,4.52,4.49,4.5,1355700.0,2.4859,2.497,2.4804,2.4859,1355700.0
2008-08-21 13:40:00,4.5,4.51,4.48,4.5,675000.0,2.4859,2.4914,2.4749,2.4859,675000.0
2008-08-21 13:50:00,4.5,4.5,4.48,4.5,426800.0,2.4859,2.4859,2.4749,2.4859,426800.0
2008-08-21 14:00:00,4.49,4.5,4.46,4.46,1020900.0,2.4804,2.4859,2.4638,2.4638,1020900.0
2008-08-21 14:10:00,4.46,4.47,4.45,4.46,1366900.0,2.4638,2.4693,2.4583,2.4638,1366900.0
2008-08-21 14:20:00,4.46,4.47,4.45,4.47,776500.0,2.4638,2.4693,2.4583,2.4693,776500.0
2008-08-21 14:30:00,4.46,4.48,4.46,4.48,593200.0,2.4638,2.4749,2.4638,2.4749,593200.0
2008-08-21 14:40:00,4.48,4.51,4.47,4.5,1342300.0,2.4749,2.4914,2.4693,2.4859,1342300.0
2008-08-21 14:50:00,4.51,4.51,4.48,4.49,1072200.0,2.4914,2.4914,2.4749,2.4804,1072200.0
2008-08-21 15:00:00,4.49,4.5,4.43,4.44,2615000.0,2.4804,2.4859,2.4473,2.4528,2615000.0
2008-08-21 15:10:00,4.44,4.45,4.42,4.43,1634500.0,2.4528,2.4583,2.4417,2.4473,1634500.0
2008-08-21 15:20:00,4.43,4.43,4.4,4.41,3507100.0,2.4473,2.4473,2.4307,2.4362,3507100.0
2008-08-21 15:30:00,4.41,4.43,4.4,4.41,1625400.0,2.4362,2.4473,2.4307,2.4362,1625400.0
2008-08-21 15:40:00,4.41,4.43,4.41,4.43,2303700.0,2.4362,2.4473,2.4362,2.4473,2303700.0
2008-08-21 15:50:00,4.42,4.43,4.4,4.41,5746000.0,2.4417,2.4473,2.4307,2.4362,5746000.0
2008-08-22 09:30:00,4.53,4.6,4.52,4.57,2133400.0,2.5025,2.5412,2.497,2.5246,2133400.0
2008-08-22 09:40:00,4.57,4.58,4.55,4.56,1100700.0,2.5246,2.5301,2.5135,2.5191,1100700.0
2008-08-22 09:50:00,4.56,4.57,4.5,4.51,1291100.0,2.5191,2.5246,2.4859,2.4914,1291100.0
2008-08-22 10:00:00,4.52,4.53,4.46,4.46,2275900.0,2.497,2.5025,2.4638,2.4638,2275900.0
2008-08-22 10:10:00,4.46,4.47,4.45,4.45,787000.0,2.4638,2.4693,2.4583,2.4583,787000.0
2008-08-22 10:20:00,4.45,4.47,4.45,4.46,803200.0,2.4583,2.4693,2.4583,2.4638,803200.0
2008-08-22 10:30:00,4.46,4.48,4.45,4.46,1124300.0,2.4638,2.4749,2.4583,2.4638,1124300.0
2008-08-22 10:40:00,4.46,4.47,4.42,4.43,5151300.0,2.4638,2.4693,2.4417,2.4473,5151300.0
2008-08-22 10:50:00,4.43,4.45,4.41,4.43,2253500.0,2.4473,2.4583,2.4362,2.4473,2253500.0
2008-08-22 11:00:00,4.43,4.46,4.43,4.43,1088600.0,2.4473,2.4638,2.4473,2.4473,1088600.0
2008-08-22 11:10:00,4.44,4.44,4.4,4.42,1470200.0,2.4528,2.4528,2.4307,2.4417,1470200.0
2008-08-22 11:20:00,4.42,4.42,4.38,4.4,2073800.0,2.4417,2.4417,2.4196,2.4307,2073800.0
2008-08-22 11:30:00,4.4,4.41,4.38,4.39,909000.0,2.4307,2.4362,2.4196,2.4252,909000.0
2008-08-22 11:40:00,4.38,4.39,4.37,4.39,688900.0,2.4196,2.4252,2.4141,2.4252,688900.0
2008-08-22 11:50:00,4.38,4.39,4.37,4.39,577800.0,2.4196,2.4252,2.4141,2.4252,577800.0
2008-08-22 12:00:00,4.38,4.39,4.35,4.36,934100.0,2.4196,2.4252,2.4031,2.4086,934100.0
2008-08-22 12:10:00,4.36,4.36,4.35,4.35,3308300.0,2.4086,2.4086,2.4031,2.4031,3308300.0
2008-08-22 12:20:00,4.36,4.37,4.35,4.36,4153500.0,2.4086,2.4141,2.4031,2.4086,4153500.0
2008-08-22 12:30:00,4.36,4.38,4.35,4.35,1107400.0,2.4086,2.4196,2.4031,2.4031,1107400.0
2008-08-22 12:40:00,4.35,4.36,4.35,4.36,945700.0,2.4031,2.4086,2.4031,2.4086,945700.0
2008-08-22 12:50:00,4.36,4.37,4.35,4.35,1155400.0,2.4086,2.4141,2.4031,2.4031,1155400.0
2008-08-22 13:00:00,4.35,4.37,4.35,4.36,1330500.0,2.4031,2.4141,2.4031,2.4086,1330500.0
2008-08-22 13:10:00,4.36,4.36,4.35,4.36,843600.0,2.4086,2.4086,2.4031,2.4086,843600.0
2008-08-22 13:20:00,4.36,4.4,4.35,4.4,744800.0,2.4086,2.4307,2.4031,2.4307,744800.0
2008-08-22 13:30:00,4.39,4.41,4.39,4.4,519900.0,2.4252,2.4362,2.4252,2.4307,519900.0
2008-08-22 13:40:00,4.41,4.44,4.39,4.42,1312800.0,2.4362,2.4528,2.4252,2.4417,1312800.0
2008-08-22 13:50:00,4.42,4.42,4.39,4.4,933500.0,2.4417,2.4417,2.4252,2.4307,933500.0
2008-08-22 14:00:00,4.41,4.41,4.39,4.4,892200.0,2.4362,2.4362,2.4252,2.4307,892200.0
2008-08-22 14:10:00,4.4,4.41,4.39,4.41,538400.0,2.4307,2.4362,2.4252,2.4362,538400.0
2008-08-22 14:20:00,4.41,4.42,4.39,4.41,1097800.0,2.4362,2.4417,2.4252,2.4362,1097800.0
2008-08-22 14:30:00,4.4,4.45,4.4,4.45,964600.0,2.4307,2.4583,2.4307,2.4583,964600.0
2008-08-22 14:40:00,4.44,4.46,4.44,4.46,556500.0,2.4528,2.4638,2.4528,2.4638,556500.0
2008-08-22 14:50:00,4.45,4.46,4.43,4.44,653400.0,2.4583,2.4638,2.4473,2.4528,653400.0
2008-08-22 15:00:00,4.43,4.45,4.42,4.44,961900.0,2.4473,2.4583,2.4417,2.4528,961900.0
2008-08-22 15:10:00,4.45,4.48,4.43,4.46,1501300.0,2.4583,2.4749,2.4473,2.4638,1501300.0
2008-08-22 15:20:00,4.47,4.47,4.45,4.45,924500.0,2.4693,2.4693,2.4583,2.4583,924500.0
2008-08-22 15:30:00,4.46,4.47,4.44,4.46,1714300.0,2.4638,2.4693,2.4528,2.4638,1714300.0
2008-08-22 15:40:00,4.47,4.49,4.46,4.46,1421500.0,2.4693,2.4804,2.4638,2.4638,1421500.0
2008-08-22 15:50:00,4.46,4.47,4.45,4.46,1649500.0,2.4638,2.4693,2.4583,2.4638,1649500.0
2008-08-25 09:30:00,4.46,4.5,4.45,4.48,1300500.0,2.4638,2.4859,2.4583,2.4749,1300500.0
2008-08-25 09:40:00,4.48,4.52,4.44,4.44,1343400.0,2.4749,2.497,2.4528,2.4528,1343400.0
2008-08-25 09:50:00,4.45,4.46,4.43,4.43,557500.0,2.4583,2.4638,2.4473,2.4473,557500.0
2008-08-25 10:00:00,4.44,4.46,4.4,4.4,1230400.0,2.4528,2.4638,2.4307,2.4307,1230400.0
2008-08-25 10:10:00,4.41,4.43,4.4,4.41,1063100.0,2.4362,2.4473,2.4307,2.4362,1063100.0
2008-08-25 10:20:00,4.41,4.46,4.41,4.44,700000.0,2.4362,2.4638,2.4362,2.4528,700000.0
2008-08-25 10:30:00,4.43,4.45,4.42,4.42,538700.0,2.4473,2.4583,2.4417,2.4417,538700.0
2008-08-25 10:40:00,4.43,4.45,4.41,4.41,822000.0,2.4473,2.4583,2.4362,2.4362,822000.0
2008-08-25 10:50:00,4.42,4.43,4.4,4.41,1048700.0,2.4417,2.4473,2.4307,2.4362,1048700.0
2008-08-25 11:00:00,4.41,4.41,4.38,4.4,1245300.0,2.4362,2.4362,2.4196,2.4307,1245300.0
2008-08-25 11:10:00,4.39,4.4,4.37,4.38,819700.0,2.4252,2.4307,2.4141,2.4196,819700.0
2008-08-25 11:20:00,4.38,4.39,4.35,4.37,1613200.0,2.4196,2.4252,2.4031,2.4141,1613200.0
2008-08-25 11:30:00,4.37,4.37,4.35,4.37,979900.0,2.4141,2.4141,2.4031,2.4141,979900.0
2008-08-25 11:40:00,4.36,4.38,4.35,4.37,1006000.0,2.4086,2.4196,2.4031,2.4141,1006000.0
2008-08-25 11:50:00,4.37,4.37,4.34,4.34,2482700.0,2.4141,2.4141,2.3975,2.3975,2482700.0
2008-08-25 12:00:00,4.34,4.35,4.33,4.33,1378600.0,2.3975,2.4031,2.392,2.392,1378600.0
2008-08-25 12:10:00,4.34,4.34,4.32,4.32,1874900.0,2.3975,2.3975,2.3865,2.3865,1874900.0
2008-08-25 12:20:00,4.32,4.33,4.3,4.31,3080600.0,2.3865,2.392,2.3754,2.381,3080600.0
2008-08-25 12:30:00,4.31,4.35,4.29,4.32,4345000.0,2.381,2.4031,2.3699,2.3865,4345000.0
2008-08-25 12:40:00,4.32,4.33,4.26,4.26,3806700.0,2.3865,2.392,2.3533,2.3533,3806700.0
2008-08-25 12:50:00,4.26,4.3,4.25,4.29,3524600.0,2.3533,2.3754,2.3478,2.3699,3524600.0
2008-08-25 13:00:00,4.28,4.31,4.28,4.29,931400.0,2.3644,2.381,2.3644,2.3699,931400.0
2008-08-25 13:10:00,4.28,4.31,4.26,4.3,1552200.0,2.3644,2.381,2.3533,2.3754,1552200.0
2008-08-25 13:20:00,4.31,4.31,4.27,4.29,1560100.0,2.381,2.381,2.3589,2.3699,1560100.0
2008-08-25 13:30:00,4.29,4.29,4.27,4.28,1334100.0,2.3699,2.3699,2.3589,2.3644,1334100.0
2008-08-25 13:40:00,4.28,4.28,4.26,4.27,1560700.0,2.3644,2.3644,2.3533,2.3589,1560700.0
2008-08-25 13:50:00,4.27,4.27,4.25,4.26,2916800.0,2.3589,2.3589,2.3478,2.3533,2916800.0
2008-08-25 14:00:00,4.26,4.34,4.25,4.34,5063800.0,2.3533,2.3975,2.3478,2.3975,5063800.0
2008-08-25 14:10:00,4.34,4.35,4.32,4.35,1922100.0,2.3975,2.4031,2.3865,2.4031,1922100.0
2008-08-25 14:20:00,4.35,4.36,4.32,4.32,1032900.0,2.4031,2.4086,2.3865,2.3865,1032900.0
2008-08-25 14:30:00,4.33,4.34,4.32,4.33,363600.0,2.392,2.3975,2.3865,2.392,363600.0
2008-08-25 14:40:00,4.34,4.37,4.33,4.35,991500.0,2.3975,2.4141,2.392,2.4031,991500.0
2008-08-25 14:50:00,4.35,4.38,4.34,4.36,1375400.0,2.4031,2.4196,2.3975,2.4086,1375400.0
2008-08-25 15:00:00,4.37,4.38,4.34,4.34,1003500.0,2.4141,2.4196,2.3975,2.3975,1003500.0
2008-08-25 15:10:00,4.35,4.35,4.33,4.34,1023700.0,2.4031,2.4031,2.392,2.3975,1023700.0
2008-08-25 15:20:00,4.35,4.37,4.34,4.36,2232900.0,2.4031,2.4141,2.3975,2.4086,2232900.0
2008-08-25 15:30:00,4.36,4.38,4.35,4.36,2453200.0,2.4086,2.4196,2.4031,2.4086,2453200.0
2008-08-25 15:40:00,4.36,4.38,4.35,4.37,2944200.0,2.4086,2.4196,2.4031,2.4141,2944200.0
2008-08-25 15:50:00,4.36,4.4,4.35,4.4,3800800.0,2.4086,2.4307,2.4031,2.4307,3800800.0
2008-08-26 09:30:00,4.43,4.43,4.31,4.31,1300900.0,2.4473,2.4473,2.381,2.381,1300900.0
2008-08-26 09:40:00,4.31,4.33,4.27,4.29,2743800.0,2.381,2.392,2.3589,2.3699,2743800.0
2008-08-26 09:50:00,4.28,4.3,4.27,4.3,1247800.0,2.3644,2.3754,2.3589,2.3754,1247800.0
2008-08-26 10:00:00,4.3,4.33,4.29,4.31,1019700.0,2.3754,2.392,2.3699,2.381,1019700.0
2008-08-26 10:10:00,4.32,4.33,4.31,4.32,847700.0,2.3865,2.392,2.381,2.3865,847700.0
2008-08-26 10:20:00,4.31,4.34,4.3,4.33,655400.0,2.381,2.3975,2.3754,2.392,655400.0
2008-08-26 10:30:00,4.32,4.39,4.32,4.39,1145500.0,2.3865,2.4252,2.3865,2.4252,1145500.0
2008-08-26 10:40:00,4.39,4.39,4.35,4.36,798300.0,2.4252,2.4252,2.4031,2.4086,798300.0
2008-08-26 10:50:00,4.36,4.38,4.35,4.37,825200.0,2.4086,2.4196,2.4031,2.4141,825200.0
2008-08-26 11:00:00,4.37,4.38,4.36,4.37,311800.0,2.4141,2.4196,2.4086,2.4141,311800.0
2008-08-26 11:10:00,4.36,4.37,4.33,4.34,403500.0,2.4086,2.4141,2.392,2.3975,403500.0
2008-08-26 11:20:00,4.34,4.34,4.33,4.34,196700.0,2.3975,2.3975,2.392,2.3975,196700.0
2008-08-26 11:30:00,4.34,4.34,4.29,4.32,1226100.0,2.3975,2.3975,2.3699,2.3865,1226100.0
2008-08-26 11:40:00,4.31,4.32,4.29,4.3,1554600.0,2.381,2.3865,2.3699,2.3754,1554600.0
2008-08-26 11:50:00,4.3,4.33,4.29,4.32,1055600.0,2.3754,2.392,2.3699,2.3865,1055600.0
2008-08-26 12:00:00,4.31,4.33,4.31,4.31,413500.0,2.381,2.392,2.381,2.381,413500.0
2008-08-26 12:10:00,4.32,4.36,4.3,4.35,9773300.0,2.3865,2.4086,2.3754,2.4031,9773300.0
2008-08-26 12:20:00,4.35,4.35,4.33,4.34,2387700.0,2.4031,2.4031,2.392,2.3975,2387700.0
2008-08-26 12:30:00,4.33,4.34,4.32,4.33,186200.0,2.392,2.3975,2.3865,2.392,186200.0
2008-08-26 12:40:00,4.32,4.34,4.32,4.32,305200.0,2.3865,2.3975,2.3865,2.3865,305200.0
2008-08-26 12:50:00,4.33,4.33,4.3,4.31,462700.0,2.392,2.392,2.3754,2.381,462700.0
2008-08-26 13:00:00,4.31,4.34,4.31,4.34,471100.0,2.381,2.3975,2.381,2.3975,471100.0
2008-08-26 13:10:00,4.34,4.35,4.32,4.32,767900.0,2.3975,2.4031,2.3865,2.3865,767900.0
2008-08-26 13:20:00,4.32,4.34,4.32,4.33,461600.0,2.3865,2.3975,2.3865,2.392,461600.0
2008-08-26 13:30:00,4.33,4.33,4.31,4.32,288500.0,2.392,2.392,2.381,2.3865,288500.0
2008-08-26 13:40:00,4.32,4.33,4.31,4.32,1010100.0,2.3865,2.392,2.381,2.3865,1010100.0
2008-08-26 13:50:00,4.32,4.34,4.31,4.34,376700.0,2.3865,2.3975,2.381,2.3975,376700.0
2008-08-26 14:00:00,4.34,4.34,4.31,4.32,657000.0,2.3975,2.3975,2.381,2.3865,657000.0
2008-08-26 14:10:00,4.32,4.34,4.31,4.32,436000.0,2.3865,2.3975,2.381,2.3865,436000.0
2008-08-26 14:20:00,4.32,4.32,4.29,4.3,1791800.0,2.3865,2.3865,2.3699,2.3754,1791800.0
2008-08-26 14:30:00,4.3,4.31,4.29,4.3,834200.0,2.3754,2.381,2.3699,2.3754,834200.0
2008-08-26 14:40:00,4.3,4.31,4.29,4.3,526400.0,2.3754,2.381,2.3699,2.3754,526400.0
2008-08-26 14:50:00,4.29,4.31,4.29,4.31,582500.0,2.3699,2.381,2.3699,2.381,582500.0
2008-08-26 15:00:00,4.3,4.31,4.29,4.29,842400.0,2.3754,2.381,2.3699,2.3699,842400.0
2008-08-26 15:10:00,4.29,4.32,4.29,4.32,710600.0,2.3699,2.3865,2.3699,2.3865,710600.0
2008-08-26 15:20:00,4.32,4.32,4.29,4.31,1023300.0,2.3865,2.3865,2.3699,2.381,1023300.0
2008-08-26 15:30:00,4.31,4.34,4.31,4.32,2390300.0,2.381,2.3975,2.381,2.3865,2390300.0
2008-08-26 15:40:00,4.32,4.34,4.31,4.32,1898200.0,2.3865,2.3975,2.381,2.3865,1898200.0
2008-08-26 15:50:00,4.32,4.35,4.31,4.33,4535900.0,2.3865,2.4031,2.381,2.392,4535900.0
2008-08-27 09:30:00,4.35,4.4,4.33,4.37,2012100.0,2.4031,2.4307,2.392,2.4141,2012100.0
2008-08-27 09:40:00,4.37,4.38,4.35,4.36,830200.0,2.4141,2.4196,2.4031,2.4086,830200.0
2008-08-27 09:50:00,4.36,4.38,4.34,4.35,1182500.0,2.4086,2.4196,2.3975,2.4031,1182500.0
2008-08-27 10:00:00,4.34,4.37,4.33,4.36,1336800.0,2.3975,2.4141,2.392,2.4086,1336800.0
2008-08-27 10:10:00,4.36,4.4,4.35,4.39,1133400.0,2.4086,2.4307,2.4031,2.4252,1133400.0
2008-08-27 10:20:00,4.39,4.42,4.39,4.41,1416900.0,2.4252,2.4417,2.4252,2.4362,1416900.0
2008-08-27 10:30:00,4.41,4.42,4.39,4.4,1242200.0,2.4362,2.4417,2.4252,2.4307,1242200.0
2008-08-27 10:40:00,4.39,4.4,4.36,4.36,1009700.0,2.4252,2.4307,2.4086,2.4086,1009700.0
2008-08-27 10:50:00,4.36,4.37,4.35,4.35,542100.0,2.4086,2.4141,2.4031,2.4031,542100.0
2008-08-27 11:00:00,4.36,4.37,4.35,4.37,454300.0,2.4086,2.4141,2.4031,2.4141,454300.0
2008-08-27 11:10:00,4.37,4.37,4.35,4.36,628400.0,2.4141,2.4141,2.4031,2.4086,628400.0
2008-08-27 11:20:00,4.36,4.37,4.35,4.35,588800.0,2.4086,2.4141,2.4031,2.4031,588800.0
2008-08-27 11:30:00,4.35,4.36,4.33,4.34,1565300.0,2.4031,2.4086,2.392,2.3975,1565300.0
2008-08-27 11:40:00,4.34,4.36,4.34,4.36,425600.0,2.3975,2.4086,2.3975,2.4086,425600.0
2008-08-27 11:50:00,4.36,4.38,4.35,4.36,854200.0,2.4086,2.4196,2.4031,2.4086,854200.0
2008-08-27 12:00:00,4.36,4.36,4.34,4.34,870400.0,2.4086,2.4086,2.3975,2.3975,870400.0
2008-08-27 12:10:00,4.34,4.35,4.32,4.32,1352100.0,2.3975,2.4031,2.3865,2.3865,1352100.0
2008-08-27 12:20:00,4.32,4.36,4.31,4.33,1654900.0,2.3865,2.4086,2.381,2.392,1654900.0
2008-08-27 12:30:00,4.33,4.38,4.33,4.38,1995600.0,2.392,2.4196,2.392,2.4196,1995600.0
2008-08-27 12:40:00,4.38,4.4,4.36,4.39,2065700.0,2.4196,2.4307,2.4086,2.4252,2065700.0
2008-08-27 12:50:00,4.39,4.41,4.37,4.39,2177300.0,2.4252,2.4362,2.4141,2.4252,2177300.0
2008-08-27 13:00:00,4.39,4.4,4.36,4.36,1170500.0,2.4252,2.4307,2.4086,2.4086,1170500.0
2008-08-27 13:10:00,4.36,4.38,4.35,4.35,1181000.0,2.4086,2.4196,2.4031,2.4031,1181000.0
2008-08-27 13:20:00,4.35,4.37,4.35,4.36,1403200.0,2.4031,2.4141,2.4031,2.4086,1403200.0
2008-08-27 13:30:00,4.36,4.37,4.35,4.35,863100.0,2.4086,2.4141,2.4031,2.4031,863100.0
2008-08-27 13:40:00,4.36,4.36,4.34,4.34,676000.0,2.4086,2.4086,2.3975,2.3975,676000.0
2008-08-27 13:50:00,4.34,4.35,4.32,4.32,991500.0,2.3975,2.4031,2.3865,2.3865,991500.0
2008-08-27 14:00:00,4.32,4.33,4.31,4.31,1605600.0,2.3865,2.392,2.381,2.381,1605600.0
2008-08-27 14:10:00,4.31,4.33,4.3,4.31,1575300.0,2.381,2.392,2.3754,2.381,1575300.0
2008-08-27 14:20:00,4.31,4.32,4.3,4.3,1577100.0,2.381,2.3865,2.3754,2.3754,1577100.0
2008-08-27 14:30:00,4.3,4.32,4.29,4.31,2461800.0,2.3754,2.3865,2.3699,2.381,2461800.0
2008-08-27 14:40:00,4.31,4.32,4.29,4.29,1751900.0,2.381,2.3865,2.3699,2.3699,1751900.0
2008-08-27 14:50:00,4.29,4.3,4.28,4.28,1843900.0,2.3699,2.3754,2.3644,2.3644,1843900.0
2008-08-27 15:00:00,4.27,4.29,4.26,4.28,3006200.0,2.3589,2.3699,2.3533,2.3644,3006200.0
2008-08-27 15:10:00,4.28,4.28,4.25,4.26,2248100.0,2.3644,2.3644,2.3478,2.3533,2248100.0
2008-08-27 15:20:00,4.26,4.27,4.25,4.26,3441900.0,2.3533,2.3589,2.3478,2.3533,3441900.0
2008-08-27 15:30:00,4.25,4.3,4.25,4.29,3052300.0,2.3478,2.3754,2.3478,2.3699,3052300.0
2008-08-27 15:40:00,4.29,4.35,4.28,4.29,5743200.0,2.3699,2.4031,2.3644,2.3699,5743200.0
2008-08-27 15:50:00,4.3,4.3,4.24,4.27,7703600.0,2.3754,2.3754,2.3423,2.3589,7703600.0
2008-08-28 09:30:00,4.3,4.32,4.28,4.28,1560900.0,2.3754,2.3865,2.3644,2.3644,1560900.0
2008-08-28 09:40:00,4.28,4.29,4.26,4.27,1032100.0,2.3644,2.3699,2.3533,2.3589,1032100.0
2008-08-28 09:50:00,4.27,4.28,4.25,4.27,1842800.0,2.3589,2.3644,2.3478,2.3589,1842800.0
2008-08-28 10:00:00,4.28,4.28,4.25,4.27,1542300.0,2.3644,2.3644,2.3478,2.3589,1542300.0
2008-08-28 10:10:00,4.27,4.29,4.26,4.29,1084000.0,2.3589,2.3699,2.3533,2.3699,1084000.0
2008-08-28 10:20:00,4.29,4.3,4.28,4.3,1034700.0,2.3699,2.3754,2.3644,2.3754,1034700.0
2008-08-28 10:30:00,4.3,4.31,4.29,4.3,1461800.0,2.3754,2.381,2.3699,2.3754,1461800.0
2008-08-28 10:40:00,4.3,4.31,4.28,4.29,1534100.0,2.3754,2.381,2.3644,2.3699,1534100.0
2008-08-28 10:50:00,4.29,4.3,4.28,4.3,1430300.0,2.3699,2.3754,2.3644,2.3754,1430300.0
2008-08-28 11:00:00,4.29,4.3,4.28,4.29,1330100.0,2.3699,2.3754,2.3644,2.3699,1330100.0
2008-08-28 11:10:00,4.3,4.3,4.29,4.3,570000.0,2.3754,2.3754,2.3699,2.3754,570000.0
2008-08-28 11:20:00,4.3,4.3,4.29,4.3,1451200.0,2.3754,2.3754,2.3699,2.3754,1451200.0
2008-08-28 11:30:00,4.3,4.3,4.29,4.3,906900.0,2.3754,2.3754,2.3699,2.3754,906900.0
2008-08-28 11:40:00,4.3,4.34,4.29,4.34,4191800.0,2.3754,2.3975,2.3699,2.3975,4191800.0
2008-08-28 11:50:00,4.34,4.39,4.34,4.37,2360100.0,2.3975,2.4252,2.3975,2.4141,2360100.0
2008-08-28 12:00:00,4.37,4.37,4.34,4.35,1122100.0,2.4141,2.4141,2.3975,2.4031,1122100.0
2008-08-28 12:10:00,4.35,4.38,4.32,4.38,1944700.0,2.4031,2.4196,2.3865,2.4196,1944700.0
2008-08-28 12:20:00,4.38,4.38,4.36,4.38,724000.0,2.4196,2.4196,2.4086,2.4196,724000.0
2008-08-28 12:30:00,4.37,4.38,4.35,4.35,570200.0,2.4141,2.4196,2.4031,2.4031,570200.0
2008-08-28 12:40:00,4.35,4.38,4.35,4.35,1094200.0,2.4031,2.4196,2.4031,2.4031,1094200.0
2008-08-28 12:50:00,4.36,4.36,4.34,4.35,1223400.0,2.4086,2.4086,2.3975,2.4031,1223400.0
2008-08-28 13:00:00,4.35,4.36,4.34,4.35,427500.0,2.4031,2.4086,2.3975,2.4031,427500.0
2008-08-28 13:10:00,4.36,4.36,4.34,4.34,716200.0,2.4086,2.4086,2.3975,2.3975,716200.0
2008-08-28 13:20:00,4.34,4.37,4.34,4.36,716700.0,2.3975,2.4141,2.3975,2.4086,716700.0
2008-08-28 13:30:00,4.37,4.38,4.36,4.37,610200.0,2.4141,2.4196,2.4086,2.4141,610200.0
2008-08-28 13:40:00,4.38,4.39,4.36,4.39,1742300.0,2.4196,2.4252,2.4086,2.4252,1742300.0
2008-08-28 13:50:00,4.39,4.39,4.38,4.39,588400.0,2.4252,2.4252,2.4196,2.4252,588400.0
2008-08-28 14:00:00,4.38,4.4,4.38,4.4,1394400.0,2.4196,2.4307,2.4196,2.4307,1394400.0
2008-08-28 14:10:00,4.4,4.43,4.39,4.41,2331800.0,2.4307,2.4473,2.4252,2.4362,2331800.0
2008-08-28 14:20:00,4.4,4.41,4.37,4.39,1403800.0,2.4307,2.4362,2.4141,2.4252,1403800.0
2008-08-28 14:30:00,4.39,4.42,4.38,4.42,639800.0,2.4252,2.4417,2.4196,2.4417,639800.0
2008-08-28 14:40:00,4.42,4.43,4.41,4.43,840000.0,2.4417,2.4473,2.4362,2.4473,840000.0
2008-08-28 14:50:00,4.42,4.44,4.42,4.43,835000.0,2.4417,2.4528,2.4417,2.4473,835000.0
2008-08-28 15:00:00,4.43,4.44,4.42,4.43,720100.0,2.4473,2.4528,2.4417,2.4473,720100.0
2008-08-28 15:10:00,4.43,4.44,4.41,4.41,822300.0,2.4473,2.4528,2.4362,2.4362,822300.0
2008-08-28 15:20:00,4.41,4.42,4.38,4.39,1333300.0,2.4362,2.4417,2.4196,2.4252,1333300.0
2008-08-28 15:30:00,4.4,4.4,4.39,4.4,1183700.0,2.4307,2.4307,2.4252,2.4307,1183700.0
2008-08-28 15:40:00,4.39,4.4,4.39,4.4,1380000.0,2.4252,2.4307,2.4252,2.4307,1380000.0
2008-08-28 15:50:00,4.4,4.4,4.36,4.4,3495000.0,2.4307,2.4307,2.4086,2.4307,3495000.0
2008-08-29 09:30:00,4.38,4.42,4.36,4.37,948800.0,2.4196,2.4417,2.4086,2.4141,948800.0
2008-08-29 09:40:00,4.36,4.38,4.35,4.38,753100.0,2.4086,2.4196,2.4031,2.4196,753100.0
2008-08-29 09:50:00,4.38,4.4,4.37,4.39,508700.0,2.4196,2.4307,2.4141,2.4252,508700.0
2008-08-29 10:00:00,4.39,4.39,4.36,4.38,914100.0,2.4252,2.4252,2.4086,2.4196,914100.0
2008-08-29 10:10:00,4.38,4.38,4.36,4.38,619400.0,2.4196,2.4196,2.4086,2.4196,619400.0
2008-08-29 10:20:00,4.38,4.38,4.36,4.37,836500.0,2.4196,2.4196,2.4086,2.4141,836500.0
2008-08-29 10:30:00,4.37,4.38,4.35,4.36,869700.0,2.4141,2.4196,2.4031,2.4086,869700.0
2008-08-29 10:40:00,4.37,4.38,4.36,4.38,594400.0,2.4141,2.4196,2.4086,2.4196,594400.0
2008-08-29 10:50:00,4.38,4.38,4.37,4.38,471500.0,2.4196,2.4196,2.4141,2.4196,471500.0
2008-08-29 11:00:00,4.38,4.41,4.37,4.41,1001300.0,2.4196,2.4362,2.4141,2.4362,1001300.0
2008-08-29 11:10:00,4.41,4.45,4.4,4.45,1360000.0,2.4362,2.4583,2.4307,2.4583,1360000.0
2008-08-29 11:20:00,4.45,4.47,4.45,4.46,898300.0,2.4583,2.4693,2.4583,2.4638,898300.0
2008-08-29 11:30:00,4.46,4.46,4.44,4.46,779200.0,2.4638,2.4638,2.4528,2.4638,779200.0
2008-08-29 11:40:00,4.46,4.48,4.45,4.48,1342000.0,2.4638,2.4749,2.4583,2.4749,1342000.0
2008-08-29 11:50:00,4.47,4.5,4.47,4.49,1301100.0,2.4693,2.4859,2.4693,2.4804,1301100.0
2008-08-29 12:00:00,4.49,4.49,4.48,4.49,708400.0,2.4804,2.4804,2.4749,2.4804,708400.0
2008-08-29 12:10:00,4.49,4.49,4.48,4.49,630900.0,2.4804,2.4804,2.4749,2.4804,630900.0
2008-08-29 12:20:00,4.49,4.5,4.48,4.49,526900.0,2.4804,2.4859,2.4749,2.4804,526900.0
2008-08-29 12:30:00,4.49,4.5,4.49,4.49,322500.0,2.4804,2.4859,2.4804,2.4804,322500.0
2008-08-29 12:40:00,4.5,4.51,4.49,4.51,934200.0,2.4859,2.4914,2.4804,2.4914,934200.0
2008-08-29 12:50:00,4.51,4.53,4.5,4.52,1410700.0,2.4914,2.5025,2.4859,2.497,1410700.0
2008-08-29 13:00:00,4.53,4.55,4.53,4.55,699800.0,2.5025,2.5135,2.5025,2.5135,699800.0
2008-08-29 13:10:00,4.55,4.56,4.54,4.56,1174700.0,2.5135,2.5191,2.508,2.5191,1174700.0
2008-08-29 13:20:00,4.56,4.59,4.55,4.58,1784500.0,2.5191,2.5356,2.5135,2.5301,1784500.0
2008-08-29 13:30:00,4.57,4.59,4.56,4.56,1174100.0,2.5246,2.5356,2.5191,2.5191,1174100.0
2008-08-29 13:40:00,4.57,4.59,4.56,4.59,705300.0,2.5246,2.5356,2.5191,2.5356,705300.0
2008-08-29 13:50:00,4.58,4.59,4.56,4.57,848000.0,2.5301,2.5356,2.5191,2.5246,848000.0
2008-08-29 14:00:00,4.56,4.58,4.56,4.58,603200.0,2.5191,2.5301,2.5191,2.5301,603200.0
2008-08-29 14:10:00,4.58,4.59,4.57,4.58,944600.0,2.5301,2.5356,2.5246,2.5301,944600.0
2008-08-29 14:20:00,4.58,4.58,4.54,4.56,1148800.0,2.5301,2.5301,2.508,2.5191,1148800.0
2008-08-29 14:30:00,4.55,4.56,4.54,4.54,425400.0,2.5135,2.5191,2.508,2.508,425400.0
2008-08-29 14:40:00,4.55,4.55,4.54,4.55,583500.0,2.5135,2.5135,2.508,2.5135,583500.0
2008-08-29 14:50:00,4.55,4.55,4.54,4.55,265600.0,2.5135,2.5135,2.508,2.5135,265600.0
2008-08-29 15:00:00,4.55,4.55,4.53,4.53,871000.0,2.5135,2.5135,2.5025,2.5025,871000.0
2008-08-29 15:10:00,4.54,4.54,4.51,4.51,643500.0,2.508,2.508,2.4914,2.4914,643500.0
2008-08-29 15:20:00,4.51,4.52,4.49,4.51,948800.0,2.4914,2.497,2.4804,2.4914,948800.0
2008-08-29 15:30:00,4.5,4.53,4.5,4.53,1019000.0,2.4859,2.5025,2.4859,2.5025,1019000.0
2008-08-29 15:40:00,4.53,4.53,4.49,4.49,1275200.0,2.5025,2.5025,2.4804,2.4804,1275200.0
2008-08-29 15:50:00,4.49,4.52,4.49,4.52,1996400.0,2.4804,2.497,2.4804,2.497,1996400.0
2008-09-02 09:30:00,4.69,4.81,4.66,4.75,4539500.0,2.5909,2.6572,2.5743,2.624,4539500.0
2008-09-02 09:40:00,4.75,4.77,4.7,4.73,3245100.0,2.624,2.6351,2.5964,2.613,3245100.0
2008-09-02 09:50:00,4.72,4.74,4.69,4.7,2864300.0,2.6075,2.6185,2.5909,2.5964,2864300.0
2008-09-02 10:00:00,4.7,4.7,4.63,4.66,3043000.0,2.5964,2.5964,2.5577,2.5743,3043000.0
2008-09-02 10:10:00,4.67,4.69,4.65,4.66,1607200.0,2.5798,2.5909,2.5688,2.5743,1607200.0
2008-09-02 10:20:00,4.65,4.66,4.58,4.61,2040800.0,2.5688,2.5743,2.5301,2.5467,2040800.0
2008-09-02 10:30:00,4.61,4.61,4.59,4.59,754700.0,2.5467,2.5467,2.5356,2.5356,754700.0
2008-09-02 10:40:00,4.58,4.59,4.56,4.58,1299600.0,2.5301,2.5356,2.5191,2.5301,1299600.0
2008-09-02 10:50:00,4.58,4.67,4.58,4.66,2213000.0,2.5301,2.5798,2.5301,2.5743,2213000.0
2008-09-02 11:00:00,4.66,4.7,4.65,4.67,1864600.0,2.5743,2.5964,2.5688,2.5798,1864600.0
2008-09-02 11:10:00,4.67,4.7,4.66,4.69,861500.0,2.5798,2.5964,2.5743,2.5909,861500.0
2008-09-02 11:20:00,4.7,4.7,4.69,4.7,415300.0,2.5964,2.5964,2.5909,2.5964,415300.0
2008-09-02 11:30:00,4.7,4.71,4.69,4.7,794700.0,2.5964,2.6019,2.5909,2.5964,794700.0
2008-09-02 11:40:00,4.7,4.71,4.67,4.67,1221700.0,2.5964,2.6019,2.5798,2.5798,1221700.0
2008-09-02 11:50:00,4.68,4.68,4.65,4.67,746500.0,2.5854,2.5854,2.5688,2.5798,746500.0
2008-09-02 12:00:00,4.67,4.67,4.65,4.66,320400.0,2.5798,2.5798,2.5688,2.5743,320400.0
2008-09-02 12:10:00,4.66,4.66,4.65,4.66,145200.0,2.5743,2.5743,2.5688,2.5743,145200.0
2008-09-02 12:20:00,4.65,4.66,4.61,4.61,563600.0,2.5688,2.5743,2.5467,2.5467,563600.0
2008-09-02 12:30:00,4.62,4.62,4.6,4.61,491400.0,2.5522,2.5522,2.5412,2.5467,491400.0
2008-09-02 12:40:00,4.62,4.62,4.59,4.61,564000.0,2.5522,2.5522,2.5356,2.5467,564000.0
2008-09-02 12:50:00,4.62,4.62,4.57,4.57,1208100.0,2.5522,2.5522,2.5246,2.5246,1208100.0
2008-09-02 13:00:00,4.57,4.58,4.52,4.53,1846300.0,2.5246,2.5301,2.497,2.5025,1846300.0
2008-09-02 13:10:00,4.53,4.56,4.52,4.56,1074500.0,2.5025,2.5191,2.497,2.5191,1074500.0
2008-09-02 13:20:00,4.55,4.58,4.54,4.58,798300.0,2.5135,2.5301,2.508,2.5301,798300.0
2008-09-02 13:30:00,4.58,4.62,4.57,4.59,691700.0,2.5301,2.5522,2.5246,2.5356,691700.0
2008-09-02 13:40:00,4.59,4.6,4.56,4.56,512200.0,2.5356,2.5412,2.5191,2.5191,512200.0
2008-09-02 13:50:00,4.56,4.57,4.54,4.54,525300.0,2.5191,2.5246,2.508,2.508,525300.0
2008-09-02 14:00:00,4.55,4.57,4.54,4.57,653100.0,2.5135,2.5246,2.508,2.5246,653100.0
2008-09-02 14:10:00,4.56,4.57,4.55,4.55,813200.0,2.5191,2.5246,2.5135,2.5135,813200.0
2008-09-02 14:20:00,4.55,4.56,4.54,4.56,523300.0,2.5135,2.5191,2.508,2.5191,523300.0
2008-09-02 14:30:00,4.55,4.56,4.53,4.55,729500.0,2.5135,2.5191,2.5025,2.5135,729500.0
2008-09-02 14:40:00,4.54,4.54,4.53,4.53,480100.0,2.508,2.508,2.5025,2.5025,480100.0
2008-09-02 14:50:00,4.53,4.54,4.47,4.49,2145900.0,2.5025,2.508,2.4693,2.4804,2145900.0
2008-09-02 15:00:00,4.49,4.49,4.45,4.49,1192300.0,2.4804,2.4804,2.4583,2.4804,1192300.0
2008-09-02 15:10:00,4.49,4.5,4.47,4.5,773900.0,2.4804,2.4859,2.4693,2.4859,773900.0
2008-09-02 15:20:00,4.49,4.51,4.49,4.5,915000.0,2.4804,2.4914,2.4804,2.4859,915000.0
2008-09-02 15:30:00,4.5,4.5,4.47,4.49,1651900.0,2.4859,2.4859,2.4693,2.4804,1651900.0
2008-09-02 15:40:00,4.48,4.54,4.47,4.53,3053100.0,2.4749,2.508,2.4693,2.5025,3053100.0
2008-09-02 15:50:00,4.53,4.56,4.53,4.54,2537600.0,2.5025,2.5191,2.5025,2.508,2537600.0
2008-09-03 09:30:00,4.55,4.63,4.55,4.6,1651700.0,2.5135,2.5577,2.5135,2.5412,1651700.0
2008-09-03 09:40:00,4.61,4.61,4.58,4.59,578400.0,2.5467,2.5467,2.5301,2.5356,578400.0
2008-09-03 09:50:00,4.59,4.64,4.58,4.6,1306300.0,2.5356,2.5633,2.5301,2.5412,1306300.0
2008-09-03 10:00:00,4.61,4.64,4.58,4.59,655500.0,2.5467,2.5633,2.5301,2.5356,655500.0
2008-09-03 10:10:00,4.59,4.63,4.58,4.6,1064700.0,2.5356,2.5577,2.5301,2.5412,1064700.0
2008-09-03 10:20:00,4.6,4.63,4.59,4.61,637100.0,2.5412,2.5577,2.5356,2.5467,637100.0
2008-09-03 10:30:00,4.61,4.66,4.61,4.66,941600.0,2.5467,2.5743,2.5467,2.5743,941600.0
2008-09-03 10:40:00,4.66,4.67,4.63,4.64,1117000.0,2.5743,2.5798,2.5577,2.5633,1117000.0
2008-09-03 10:50:00,4.64,4.69,4.63,4.66,1302000.0,2.5633,2.5909,2.5577,2.5743,1302000.0
2008-09-03 11:00:00,4.67,4.69,4.66,4.67,561200.0,2.5798,2.5909,2.5743,2.5798,561200.0
2008-09-03 11:10:00,4.68,4.68,4.62,4.65,1060800.0,2.5854,2.5854,2.5522,2.5688,1060800.0
2008-09-03 11:20:00,4.66,4.66,4.63,4.64,687500.0,2.5743,2.5743,2.5577,2.5633,687500.0
2008-09-03 11:30:00,4.64,4.65,4.63,4.63,793900.0,2.5633,2.5688,2.5577,2.5577,793900.0
2008-09-03 11:40:00,4.64,4.65,4.61,4.63,594300.0,2.5633,2.5688,2.5467,2.5577,594300.0
2008-09-03 11:50:00,4.63,4.64,4.61,4.62,430000.0,2.5577,2.5633,2.5467,2.5522,430000.0
2008-09-03 12:00:00,4.63,4.63,4.52,4.54,3740700.0,2.5577,2.5577,2.497,2.508,3740700.0
2008-09-03 12:10:00,4.53,4.57,4.49,4.55,2185900.0,2.5025,2.5246,2.4804,2.5135,2185900.0
2008-09-03 12:20:00,4.56,4.59,4.54,4.57,1075800.0,2.5191,2.5356,2.508,2.5246,1075800.0
2008-09-03 12:30:00,4.57,4.61,4.57,4.58,1126300.0,2.5246,2.5467,2.5246,2.5301,1126300.0
2008-09-03 12:40:00,4.59,4.6,4.58,4.59,319200.0,2.5356,2.5412,2.5301,2.5356,319200.0
2008-09-03 12:50:00,4.59,4.59,4.58,4.58,354200.0,2.5356,2.5356,2.5301,2.5301,354200.0
2008-09-03 13:00:00,4.59,4.59,4.57,4.57,1535500.0,2.5356,2.5356,2.5246,2.5246,1535500.0
2008-09-03 13:10:00,4.57,4.6,4.56,4.59,958600.0,2.5246,2.5412,2.5191,2.5356,958600.0
2008-09-03 13:20:00,4.59,4.59,4.57,4.57,1629200.0,2.5356,2.5356,2.5246,2.5246,1629200.0
2008-09-03 13:30:00,4.57,4.59,4.57,4.57,772400.0,2.5246,2.5356,2.5246,2.5246,772400.0
2008-09-03 13:40:00,4.57,4.59,4.57,4.57,2378900.0,2.5246,2.5356,2.5246,2.5246,2378900.0
2008-09-03 13:50:00,4.57,4.59,4.55,4.55,5152200.0,2.5246,2.5356,2.5135,2.5135,5152200.0
2008-09-03 14:00:00,4.55,4.57,4.53,4.56,3251000.0,2.5135,2.5246,2.5025,2.5191,3251000.0
2008-09-03 14:10:00,4.56,4.56,4.54,4.54,3253300.0,2.5191,2.5191,2.508,2.508,3253300.0
2008-09-03 14:20:00,4.55,4.55,4.51,4.52,1264300.0,2.5135,2.5135,2.4914,2.497,1264300.0
2008-09-03 14:30:00,4.52,4.58,4.52,4.58,22370900.0,2.497,2.5301,2.497,2.5301,22370900.0
2008-09-03 14:40:00,4.57,4.64,4.57,4.58,3589800.0,2.5246,2.5633,2.5246,2.5301,3589800.0
2008-09-03 14:50:00,4.58,4.59,4.55,4.57,2312700.0,2.5301,2.5356,2.5135,2.5246,2312700.0
2008-09-03 15:00:00,4.57,4.59,4.55,4.57,986500.0,2.5246,2.5356,2.5135,2.5246,986500.0
2008-09-03 15:10:00,4.57,4.57,4.55,4.56,784500.0,2.5246,2.5246,2.5135,2.5191,784500.0
2008-09-03 15:20:00,4.57,4.6,4.55,4.55,1806600.0,2.5246,2.5412,2.5135,2.5135,1806600.0
2008-09-03 15:30:00,4.56,4.58,4.54,4.57,2545200.0,2.5191,2.5301,2.508,2.5246,2545200.0
2008-09-03 15:40:00,4.57,4.57,4.53,4.56,1468200.0,2.5246,2.5246,2.5025,2.5191,1468200.0
2008-09-03 15:50:00,4.56,4.61,4.55,4.58,4252900.0,2.5191,2.5467,2.5135,2.5301,4252900.0
2008-09-04 09:30:00,4.54,4.56,4.48,4.53,6673700.0,2.508,2.5191,2.4749,2.5025,6673700.0
2008-09-04 09:40:00,4.53,4.55,4.49,4.51,4079500.0,2.5025,2.5135,2.4804,2.4914,4079500.0
2008-09-04 09:50:00,4.52,4.55,4.51,4.54,1528600.0,2.497,2.5135,2.4914,2.508,1528600.0
2008-09-04 10:00:00,4.54,4.61,4.54,4.58,3631300.0,2.508,2.5467,2.508,2.5301,3631300.0
2008-09-04 10:10:00,4.59,4.62,4.57,4.62,2691300.0,2.5356,2.5522,2.5246,2.5522,2691300.0
2008-09-04 10:20:00,4.62,4.65,4.59,4.6,3566800.0,2.5522,2.5688,2.5356,2.5412,3566800.0
2008-09-04 10:30:00,4.59,4.62,4.55,4.59,3165800.0,2.5356,2.5522,2.5135,2.5356,3165800.0
2008-09-04 10:40:00,4.59,4.61,4.54,4.56,3420700.0,2.5356,2.5467,2.508,2.5191,3420700.0
2008-09-04 10:50:00,4.56,4.57,4.52,4.53,2066000.0,2.5191,2.5246,2.497,2.5025,2066000.0
2008-09-04 11:00:00,4.53,4.55,4.45,4.45,3623600.0,2.5025,2.5135,2.4583,2.4583,3623600.0
2008-09-04 11:10:00,4.45,4.47,4.41,4.46,3432600.0,2.4583,2.4693,2.4362,2.4638,3432600.0
2008-09-04 11:20:00,4.46,4.48,4.42,4.47,2260500.0,2.4638,2.4749,2.4417,2.4693,2260500.0
2008-09-04 11:30:00,4.48,4.49,4.47,4.48,1423100.0,2.4749,2.4804,2.4693,2.4749,1423100.0
2008-09-04 11:40:00,4.48,4.54,4.48,4.53,1283800.0,2.4749,2.508,2.4749,2.5025,1283800.0
2008-09-04 11:50:00,4.54,4.57,4.49,4.49,1601700.0,2.508,2.5246,2.4804,2.4804,1601700.0
2008-09-04 12:00:00,4.49,4.53,4.49,4.52,3380600.0,2.4804,2.5025,2.4804,2.497,3380600.0
2008-09-04 12:10:00,4.52,4.53,4.51,4.51,431700.0,2.497,2.5025,2.4914,2.4914,431700.0
2008-09-04 12:20:00,4.51,4.52,4.5,4.5,388300.0,2.4914,2.497,2.4859,2.4859,388300.0
2008-09-04 12:30:00,4.5,4.51,4.5,4.51,894500.0,2.4859,2.4914,2.4859,2.4914,894500.0
2008-09-04 12:40:00,4.5,4.51,4.48,4.49,440600.0,2.4859,2.4914,2.4749,2.4804,440600.0
2008-09-04 12:50:00,4.49,4.49,4.46,4.46,959000.0,2.4804,2.4804,2.4638,2.4638,959000.0
2008-09-04 13:00:00,4.46,4.48,4.46,4.47,1530700.0,2.4638,2.4749,2.4638,2.4693,1530700.0
2008-09-04 13:10:00,4.47,4.47,4.46,4.47,241500.0,2.4693,2.4693,2.4638,2.4693,241500.0
2008-09-04 13:20:00,4.47,4.47,4.45,4.47,1137700.0,2.4693,2.4693,2.4583,2.4693,1137700.0
2008-09-04 13:30:00,4.47,4.48,4.44,4.46,1490000.0,2.4693,2.4749,2.4528,2.4638,1490000.0
2008-09-04 13:40:00,4.46,4.48,4.45,4.46,799700.0,2.4638,2.4749,2.4583,2.4638,799700.0
2008-09-04 13:50:00,4.46,4.48,4.46,4.47,1614000.0,2.4638,2.4749,2.4638,2.4693,1614000.0
2008-09-04 14:00:00,4.46,4.48,4.45,4.45,1705700.0,2.4638,2.4749,2.4583,2.4583,1705700.0
2008-09-04 14:10:00,4.46,4.47,4.44,4.45,2213300.0,2.4638,2.4693,2.4528,2.4583,2213300.0
2008-09-04 14:20:00,4.45,4.48,4.44,4.45,3418200.0,2.4583,2.4749,2.4528,2.4583,3418200.0
2008-09-04 14:30:00,4.45,4.46,4.44,4.45,700300.0,2.4583,2.4638,2.4528,2.4583,700300.0
2008-09-04 14:40:00,4.45,4.45,4.41,4.41,2654600.0,2.4583,2.4583,2.4362,2.4362,2654600.0
2008-09-04 14:50:00,4.41,4.44,4.41,4.43,1099700.0,2.4362,2.4528,2.4362,2.4473,1099700.0
2008-09-04 15:00:00,4.44,4.46,4.43,4.45,1369000.0,2.4528,2.4638,2.4473,2.4583,1369000.0
2008-09-04 15:10:00,4.46,4.47,4.44,4.44,1852600.0,2.4638,2.4693,2.4528,2.4528,1852600.0
2008-09-04 15:20:00,4.44,4.47,4.44,4.47,1903800.0,2.4528,2.4693,2.4528,2.4693,1903800.0
2008-09-04 15:30:00,4.46,4.48,4.45,4.46,3083400.0,2.4638,2.4749,2.4583,2.4638,3083400.0
2008-09-04 15:40:00,4.46,4.46,4.44,4.44,3099000.0,2.4638,2.4638,2.4528,2.4528,3099000.0
2008-09-04 15:50:00,4.45,4.46,4.41,4.42,4821400.0,2.4583,2.4638,2.4362,2.4417,4821400.0
2008-09-05 09:30:00,4.37,4.41,4.32,4.36,1785200.0,2.4141,2.4362,2.3865,2.4086,1785200.0
2008-09-05 09:40:00,4.36,4.38,4.35,4.38,1100500.0,2.4086,2.4196,2.4031,2.4196,1100500.0
2008-09-05 09:50:00,4.38,4.38,4.34,4.35,1466700.0,2.4196,2.4196,2.3975,2.4031,1466700.0
2008-09-05 10:00:00,4.36,4.4,4.32,4.33,6719700.0,2.4086,2.4307,2.3865,2.392,6719700.0
2008-09-05 10:10:00,4.32,4.34,4.31,4.32,1618800.0,2.3865,2.3975,2.381,2.3865,1618800.0
2008-09-05 10:20:00,4.33,4.35,4.3,4.32,1549100.0,2.392,2.4031,2.3754,2.3865,1549100.0
2008-09-05 10:30:00,4.32,4.32,4.29,4.3,3404400.0,2.3865,2.3865,2.3699,2.3754,3404400.0
2008-09-05 10:40:00,4.3,4.31,4.27,4.28,1186300.0,2.3754,2.381,2.3589,2.3644,1186300.0
2008-09-05 10:50:00,4.28,4.3,4.26,4.29,2350200.0,2.3644,2.3754,2.3533,2.3699,2350200.0
2008-09-05 11:00:00,4.29,4.3,4.28,4.29,1850000.0,2.3699,2.3754,2.3644,2.3699,1850000.0
2008-09-05 11:10:00,4.29,4.29,4.26,4.27,1107100.0,2.3699,2.3699,2.3533,2.3589,1107100.0
2008-09-05 11:20:00,4.26,4.3,4.26,4.29,1195200.0,2.3533,2.3754,2.3533,2.3699,1195200.0
2008-09-05 11:30:00,4.28,4.31,4.27,4.28,1824800.0,2.3644,2.381,2.3589,2.3644,1824800.0
2008-09-05 11:40:00,4.28,4.3,4.28,4.3,945100.0,2.3644,2.3754,2.3644,2.3754,945100.0
2008-09-05 11:50:00,4.3,4.33,4.29,4.31,1659000.0,2.3754,2.392,2.3699,2.381,1659000.0
2008-09-05 12:00:00,4.32,4.32,4.31,4.32,559000.0,2.3865,2.3865,2.381,2.3865,559000.0
2008-09-05 12:10:00,4.32,4.32,4.3,4.3,1014100.0,2.3865,2.3865,2.3754,2.3754,1014100.0
2008-09-05 12:20:00,4.3,4.33,4.29,4.33,765500.0,2.3754,2.392,2.3699,2.392,765500.0
2008-09-05 12:30:00,4.32,4.36,4.32,4.34,1489400.0,2.3865,2.4086,2.3865,2.3975,1489400.0
2008-09-05 12:40:00,4.34,4.34,4.33,4.34,294800.0,2.3975,2.3975,2.392,2.3975,294800.0
2008-09-05 12:50:00,4.33,4.35,4.33,4.34,802600.0,2.392,2.4031,2.392,2.3975,802600.0
2008-09-05 13:00:00,4.34,4.36,4.33,4.35,484500.0,2.3975,2.4086,2.392,2.4031,484500.0
2008-09-05 13:10:00,4.34,4.36,4.34,4.34,569900.0,2.3975,2.4086,2.3975,2.3975,569900.0
2008-09-05 13:20:00,4.35,4.37,4.34,4.36,799000.0,2.4031,2.4141,2.3975,2.4086,799000.0
2008-09-05 13:30:00,4.35,4.37,4.34,4.35,608400.0,2.4031,2.4141,2.3975,2.4031,608400.0
2008-09-05 13:40:00,4.34,4.35,4.34,4.34,249700.0,2.3975,2.4031,2.3975,2.3975,249700.0
2008-09-05 13:50:00,4.34,4.35,4.34,4.35,157400.0,2.3975,2.4031,2.3975,2.4031,157400.0
2008-09-05 14:00:00,4.35,4.35,4.32,4.32,729600.0,2.4031,2.4031,2.3865,2.3865,729600.0
2008-09-05 14:10:00,4.33,4.34,4.32,4.34,1123000.0,2.392,2.3975,2.3865,2.3975,1123000.0
2008-09-05 14:20:00,4.34,4.35,4.33,4.35,1589400.0,2.3975,2.4031,2.392,2.4031,1589400.0
2008-09-05 14:30:00,4.35,4.35,4.32,4.33,657900.0,2.4031,2.4031,2.3865,2.392,657900.0
2008-09-05 14:40:00,4.34,4.34,4.32,4.34,483100.0,2.3975,2.3975,2.3865,2.3975,483100.0
2008-09-05 14:50:00,4.34,4.35,4.33,4.34,920800.0,2.3975,2.4031,2.392,2.3975,920800.0
2008-09-05 15:00:00,4.35,4.35,4.33,4.34,1071300.0,2.4031,2.4031,2.392,2.3975,1071300.0
2008-09-05 15:10:00,4.34,4.35,4.32,4.33,1121600.0,2.3975,2.4031,2.3865,2.392,1121600.0
2008-09-05 15:20:00,4.33,4.34,4.32,4.32,2192300.0,2.392,2.3975,2.3865,2.3865,2192300.0
2008-09-05 15:30:00,4.33,4.34,4.32,4.32,1658100.0,2.392,2.3975,2.3865,2.3865,1658100.0
2008-09-05 15:40:00,4.33,4.35,4.32,4.34,1881100.0,2.392,2.4031,2.3865,2.3975,1881100.0
2008-09-05 15:50:00,4.33,4.42,4.33,4.4,7253500.0,2.392,2.4417,2.392,2.4307,7253500.0
2008-09-08 09:30:00,4.61,4.69,4.57,4.61,5960900.0,2.5467,2.5909,2.5246,2.5467,5960900.0
2008-09-08 09:40:00,4.61,4.62,4.54,4.59,3633300.0,2.5467,2.5522,2.508,2.5356,3633300.0
2008-09-08 09:50:00,4.6,4.63,4.52,4.54,2867600.0,2.5412,2.5577,2.497,2.508,2867600.0
2008-09-08 10:00:00,4.55,4.58,4.54,4.57,2095200.0,2.5135,2.5301,2.508,2.5246,2095200.0
2008-09-08 10:10:00,4.57,4.59,4.5,4.5,2224600.0,2.5246,2.5356,2.4859,2.4859,2224600.0
2008-09-08 10:20:00,4.51,4.52,4.48,4.5,2713600.0,2.4914,2.497,2.4749,2.4859,2713600.0
2008-09-08 10:30:00,4.5,4.54,4.49,4.53,2637800.0,2.4859,2.508,2.4804,2.5025,2637800.0
2008-09-08 10:40:00,4.54,4.55,4.53,4.55,957700.0,2.508,2.5135,2.5025,2.5135,957700.0
2008-09-08 10:50:00,4.55,4.55,4.5,4.51,2691900.0,2.5135,2.5135,2.4859,2.4914,2691900.0
2008-09-08 11:00:00,4.51,4.52,4.46,4.47,2187700.0,2.4914,2.497,2.4638,2.4693,2187700.0
2008-09-08 11:10:00,4.46,4.5,4.44,4.45,2042000.0,2.4638,2.4859,2.4528,2.4583,2042000.0
2008-09-08 11:20:00,4.45,4.47,4.43,4.43,755600.0,2.4583,2.4693,2.4473,2.4473,755600.0
2008-09-08 11:30:00,4.44,4.47,4.43,4.44,949900.0,2.4528,2.4693,2.4473,2.4528,949900.0
2008-09-08 11:40:00,4.44,4.45,4.41,4.42,738100.0,2.4528,2.4583,2.4362,2.4417,738100.0
2008-09-08 11:50:00,4.43,4.47,4.41,4.43,1646600.0,2.4473,2.4693,2.4362,2.4473,1646600.0
2008-09-08 12:00:00,4.43,4.44,4.33,4.33,1738500.0,2.4473,2.4528,2.392,2.392,1738500.0
2008-09-08 12:10:00,4.34,4.35,4.32,4.34,885800.0,2.3975,2.4031,2.3865,2.3975,885800.0
2008-09-08 12:20:00,4.34,4.37,4.33,4.34,1275100.0,2.3975,2.4141,2.392,2.3975,1275100.0
2008-09-08 12:30:00,4.34,4.38,4.34,4.38,1386800.0,2.3975,2.4196,2.3975,2.4196,1386800.0
2008-09-08 12:40:00,4.37,4.43,4.37,4.4,1365800.0,2.4141,2.4473,2.4141,2.4307,1365800.0
2008-09-08 12:50:00,4.4,4.43,4.39,4.41,656700.0,2.4307,2.4473,2.4252,2.4362,656700.0
2008-09-08 13:00:00,4.41,4.43,4.4,4.41,656300.0,2.4362,2.4473,2.4307,2.4362,656300.0
2008-09-08 13:10:00,4.4,4.44,4.4,4.43,772100.0,2.4307,2.4528,2.4307,2.4473,772100.0
2008-09-08 13:20:00,4.43,4.47,4.42,4.47,946700.0,2.4473,2.4693,2.4417,2.4693,946700.0
2008-09-08 13:30:00,4.46,4.47,4.45,4.47,664900.0,2.4638,2.4693,2.4583,2.4693,664900.0
2008-09-08 13:40:00,4.46,4.47,4.44,4.44,597000.0,2.4638,2.4693,2.4528,2.4528,597000.0
2008-09-08 13:50:00,4.44,4.45,4.42,4.43,522500.0,2.4528,2.4583,2.4417,2.4473,522500.0
2008-09-08 14:00:00,4.43,4.45,4.41,4.45,682500.0,2.4473,2.4583,2.4362,2.4583,682500.0
2008-09-08 14:10:00,4.44,4.46,4.44,4.45,589500.0,2.4528,2.4638,2.4528,2.4583,589500.0
2008-09-08 14:20:00,4.45,4.49,4.44,4.48,821300.0,2.4583,2.4804,2.4528,2.4749,821300.0
2008-09-08 14:30:00,4.48,4.52,4.48,4.52,762900.0,2.4749,2.497,2.4749,2.497,762900.0
2008-09-08 14:40:00,4.52,4.53,4.5,4.51,1015500.0,2.497,2.5025,2.4859,2.4914,1015500.0
2008-09-08 14:50:00,4.51,4.53,4.5,4.52,607900.0,2.4914,2.5025,2.4859,2.497,607900.0
2008-09-08 15:00:00,4.51,4.52,4.48,4.49,1701700.0,2.4914,2.497,2.4749,2.4804,1701700.0
2008-09-08 15:10:00,4.49,4.55,4.49,4.54,1368700.0,2.4804,2.5135,2.4804,2.508,1368700.0
2008-09-08 15:20:00,4.55,4.6,4.54,4.6,2811700.0,2.5135,2.5412,2.508,2.5412,2811700.0
2008-09-08 15:30:00,4.6,4.63,4.59,4.6,4035500.0,2.5412,2.5577,2.5356,2.5412,4035500.0
2008-09-08 15:40:00,4.6,4.61,4.54,4.57,4824800.0,2.5412,2.5467,2.508,2.5246,4824800.0
2008-09-08 15:50:00,4.57,4.57,4.52,4.53,5971600.0,2.5246,2.5246,2.497,2.5025,5971600.0
2008-09-09 09:30:00,4.58,4.6,4.5,4.59,2630000.0,2.5301,2.5412,2.4859,2.5356,2630000.0
2008-09-09 09:40:00,4.59,4.67,4.59,4.66,3810800.0,2.5356,2.5798,2.5356,2.5743,3810800.0
2008-09-09 09:50:00,4.66,4.66,4.61,4.63,2071200.0,2.5743,2.5743,2.5467,2.5577,2071200.0
2008-09-09 10:00:00,4.62,4.63,4.54,4.6,2109400.0,2.5522,2.5577,2.508,2.5412,2109400.0
2008-09-09 10:10:00,4.6,4.62,4.57,4.61,1502200.0,2.5412,2.5522,2.5246,2.5467,1502200.0
2008-09-09 10:20:00,4.61,4.64,4.56,4.57,2252600.0,2.5467,2.5633,2.5191,2.5246,2252600.0
2008-09-09 10:30:00,4.56,4.61,4.54,4.6,1987100.0,2.5191,2.5467,2.508,2.5412,1987100.0
2008-09-09 10:40:00,4.6,4.6,4.52,4.52,1325800.0,2.5412,2.5412,2.497,2.497,1325800.0
2008-09-09 10:50:00,4.51,4.52,4.47,4.5,1101900.0,2.4914,2.497,2.4693,2.4859,1101900.0
2008-09-09 11:00:00,4.49,4.51,4.48,4.49,412800.0,2.4804,2.4914,2.4749,2.4804,412800.0
2008-09-09 11:10:00,4.49,4.5,4.44,4.45,886300.0,2.4804,2.4859,2.4528,2.4583,886300.0
2008-09-09 11:20:00,4.46,4.48,4.44,4.47,789200.0,2.4638,2.4749,2.4528,2.4693,789200.0
2008-09-09 11:30:00,4.47,4.48,4.46,4.48,378600.0,2.4693,2.4749,2.4638,2.4749,378600.0
2008-09-09 11:40:00,4.49,4.49,4.48,4.48,159800.0,2.4804,2.4804,2.4749,2.4749,159800.0
2008-09-09 11:50:00,4.48,4.5,4.48,4.5,305700.0,2.4749,2.4859,2.4749,2.4859,305700.0
2008-09-09 12:00:00,4.49,4.5,4.47,4.48,1670500.0,2.4804,2.4859,2.4693,2.4749,1670500.0
2008-09-09 12:10:00,4.49,4.53,4.48,4.52,1690300.0,2.4804,2.5025,2.4749,2.497,1690300.0
2008-09-09 12:20:00,4.51,4.58,4.51,4.55,3271100.0,2.4914,2.5301,2.4914,2.5135,3271100.0
2008-09-09 12:30:00,4.54,4.57,4.54,4.54,1337900.0,2.508,2.5246,2.508,2.508,1337900.0
2008-09-09 12:40:00,4.54,4.55,4.52,4.53,430400.0,2.508,2.5135,2.497,2.5025,430400.0
2008-09-09 12:50:00,4.53,4.54,4.52,4.52,92500.0,2.5025,2.508,2.497,2.497,92500.0
2008-09-09 13:00:00,4.52,4.53,4.5,4.52,518900.0,2.497,2.5025,2.4859,2.497,518900.0
2008-09-09 13:10:00,4.51,4.52,4.49,4.52,864100.0,2.4914,2.497,2.4804,2.497,864100.0
2008-09-09 13:20:00,4.51,4.52,4.49,4.5,501200.0,2.4914,2.497,2.4804,2.4859,501200.0
2008-09-09 13:30:00,4.51,4.52,4.5,4.52,320400.0,2.4914,2.497,2.4859,2.497,320400.0
2008-09-09 13:40:00,4.51,4.56,4.51,4.52,1613200.0,2.4914,2.5191,2.4914,2.497,1613200.0
2008-09-09 13:50:00,4.51,4.58,4.5,4.57,1251400.0,2.4914,2.5301,2.4859,2.5246,1251400.0
2008-09-09 14:00:00,4.57,4.59,4.56,4.58,1491900.0,2.5246,2.5356,2.5191,2.5301,1491900.0
2008-09-09 14:10:00,4.59,4.59,4.54,4.55,838500.0,2.5356,2.5356,2.508,2.5135,838500.0
2008-09-09 14:20:00,4.55,4.55,4.51,4.51,596100.0,2.5135,2.5135,2.4914,2.4914,596100.0
2008-09-09 14:30:00,4.51,4.52,4.49,4.5,1864000.0,2.4914,2.497,2.4804,2.4859,1864000.0
2008-09-09 14:40:00,4.49,4.51,4.46,4.48,825500.0,2.4804,2.4914,2.4638,2.4749,825500.0
2008-09-09 14:50:00,4.48,4.49,4.46,4.47,324900.0,2.4749,2.4804,2.4638,2.4693,324900.0
2008-09-09 15:00:00,4.47,4.47,4.42,4.43,1046600.0,2.4693,2.4693,2.4417,2.4473,1046600.0
2008-09-09 15:10:00,4.42,4.45,4.41,4.43,668200.0,2.4417,2.4583,2.4362,2.4473,668200.0
2008-09-09 15:20:00,4.43,4.47,4.41,4.46,955700.0,2.4473,2.4693,2.4362,2.4638,955700.0
2008-09-09 15:30:00,4.47,4.48,4.43,4.44,1103600.0,2.4693,2.4749,2.4473,2.4528,1103600.0
2008-09-09 15:40:00,4.44,4.44,4.4,4.41,1863600.0,2.4528,2.4528,2.4307,2.4362,1863600.0
2008-09-09 15:50:00,4.41,4.42,4.4,4.4,3378700.0,2.4362,2.4417,2.4307,2.4307,3378700.0
2008-09-10 09:30:00,4.44,4.48,4.4,4.42,1495100.0,2.4528,2.4749,2.4307,2.4417,1495100.0
2008-09-10 09:40:00,4.42,4.47,4.4,4.44,1201100.0,2.4417,2.4693,2.4307,2.4528,1201100.0
2008-09-10 09:50:00,4.45,4.45,4.43,4.45,597300.0,2.4583,2.4583,2.4473,2.4583,597300.0
2008-09-10 10:00:00,4.45,4.48,4.42,4.45,1225900.0,2.4583,2.4749,2.4417,2.4583,1225900.0
2008-09-10 10:10:00,4.44,4.45,4.38,4.4,1168200.0,2.4528,2.4583,2.4196,2.4307,1168200.0
2008-09-10 10:20:00,4.4,4.41,4.38,4.38,738900.0,2.4307,2.4362,2.4196,2.4196,738900.0
2008-09-10 10:30:00,4.39,4.42,4.38,4.41,1154900.0,2.4252,2.4417,2.4196,2.4362,1154900.0
2008-09-10 10:40:00,4.41,4.44,4.4,4.42,1063200.0,2.4362,2.4528,2.4307,2.4417,1063200.0
2008-09-10 10:50:00,4.42,4.43,4.4,4.41,2122000.0,2.4417,2.4473,2.4307,2.4362,2122000.0
2008-09-10 11:00:00,4.41,4.44,4.41,4.42,1338000.0,2.4362,2.4528,2.4362,2.4417,1338000.0
2008-09-10 11:10:00,4.42,4.42,4.41,4.42,428800.0,2.4417,2.4417,2.4362,2.4417,428800.0
2008-09-10 11:20:00,4.42,4.44,4.41,4.41,207000.0,2.4417,2.4528,2.4362,2.4362,207000.0
2008-09-10 11:30:00,4.42,4.42,4.39,4.42,1535300.0,2.4417,2.4417,2.4252,2.4417,1535300.0
2008-09-10 11:40:00,4.42,4.42,4.4,4.41,944900.0,2.4417,2.4417,2.4307,2.4362,944900.0
2008-09-10 11:50:00,4.41,4.42,4.39,4.39,1046900.0,2.4362,2.4417,2.4252,2.4252,1046900.0
2008-09-10 12:00:00,4.4,4.44,4.39,4.41,456000.0,2.4307,2.4528,2.4252,2.4362,456000.0
2008-09-10 12:10:00,4.41,4.42,4.39,4.41,887900.0,2.4362,2.4417,2.4252,2.4362,887900.0
2008-09-10 12:20:00,4.41,4.41,4.4,4.4,208100.0,2.4362,2.4362,2.4307,2.4307,208100.0
2008-09-10 12:30:00,4.41,4.42,4.39,4.42,804600.0,2.4362,2.4417,2.4252,2.4417,804600.0
2008-09-10 12:40:00,4.42,4.42,4.4,4.41,307600.0,2.4417,2.4417,2.4307,2.4362,307600.0
2008-09-10 12:50:00,4.4,4.41,4.4,4.41,131900.0,2.4307,2.4362,2.4307,2.4362,131900.0
2008-09-10 13:00:00,4.4,4.42,4.4,4.42,356600.0,2.4307,2.4417,2.4307,2.4417,356600.0
2008-09-10 13:10:00,4.42,4.42,4.41,4.42,326400.0,2.4417,2.4417,2.4362,2.4417,326400.0
2008-09-10 13:20:00,4.41,4.42,4.4,4.41,302600.0,2.4362,2.4417,2.4307,2.4362,302600.0
2008-09-10 13:30:00,4.41,4.45,4.4,4.41,1038900.0,2.4362,2.4583,2.4307,2.4362,1038900.0
2008-09-10 13:40:00,4.41,4.41,4.4,4.41,291300.0,2.4362,2.4362,2.4307,2.4362,291300.0
2008-09-10 13:50:00,4.41,4.41,4.4,4.41,258800.0,2.4362,2.4362,2.4307,2.4362,258800.0
2008-09-10 14:00:00,4.41,4.42,4.4,4.42,927700.0,2.4362,2.4417,2.4307,2.4417,927700.0
2008-09-10 14:10:00,4.42,4.42,4.41,4.42,1202000.0,2.4417,2.4417,2.4362,2.4417,1202000.0
2008-09-10 14:20:00,4.42,4.45,4.41,4.45,1734300.0,2.4417,2.4583,2.4362,2.4583,1734300.0
2008-09-10 14:30:00,4.44,4.49,4.44,4.46,1381100.0,2.4528,2.4804,2.4528,2.4638,1381100.0
2008-09-10 14:40:00,4.46,4.48,4.45,4.47,1448200.0,2.4638,2.4749,2.4583,2.4693,1448200.0
2008-09-10 14:50:00,4.47,4.48,4.45,4.46,836100.0,2.4693,2.4749,2.4583,2.4638,836100.0
2008-09-10 15:00:00,4.46,4.49,4.45,4.48,1295000.0,2.4638,2.4804,2.4583,2.4749,1295000.0
2008-09-10 15:10:00,4.48,4.5,4.47,4.48,1556800.0,2.4749,2.4859,2.4693,2.4749,1556800.0
2008-09-10 15:20:00,4.48,4.5,4.46,4.49,1372000.0,2.4749,2.4859,2.4638,2.4804,1372000.0
2008-09-10 15:30:00,4.49,4.5,4.47,4.47,1210300.0,2.4804,2.4859,2.4693,2.4693,1210300.0
2008-09-10 15:40:00,4.48,4.49,4.46,4.48,1469200.0,2.4749,2.4804,2.4638,2.4749,1469200.0
2008-09-10 15:50:00,4.47,4.48,4.45,4.46,1962100.0,2.4693,2.4749,2.4583,2.4638,1962100.0
2008-09-11 09:30:00,4.38,4.43,4.36,4.39,1506500.0,2.4196,2.4473,2.4086,2.4252,1506500.0
2008-09-11 09:40:00,4.39,4.41,4.38,4.4,727000.0,2.4252,2.4362,2.4196,2.4307,727000.0
2008-09-11 09:50:00,4.41,4.47,4.4,4.46,1531200.0,2.4362,2.4693,2.4307,2.4638,1531200.0
2008-09-11 10:00:00,4.46,4.55,4.45,4.53,3510200.0,2.4638,2.5135,2.4583,2.5025,3510200.0
2008-09-11 10:10:00,4.52,4.56,4.5,4.54,1878500.0,2.497,2.5191,2.4859,2.508,1878500.0
2008-09-11 10:20:00,4.55,4.56,4.49,4.49,1755900.0,2.5135,2.5191,2.4804,2.4804,1755900.0
2008-09-11 10:30:00,4.49,4.58,4.48,4.57,2832700.0,2.4804,2.5301,2.4749,2.5246,2832700.0
2008-09-11 10:40:00,4.58,4.65,4.56,4.64,4807200.0,2.5301,2.5688,2.5191,2.5633,4807200.0
2008-09-11 10:50:00,4.64,4.67,4.61,4.64,2586800.0,2.5633,2.5798,2.5467,2.5633,2586800.0
2008-09-11 11:00:00,4.63,4.65,4.59,4.6,2173800.0,2.5577,2.5688,2.5356,2.5412,2173800.0
2008-09-11 11:10:00,4.59,4.62,4.58,4.6,1247000.0,2.5356,2.5522,2.5301,2.5412,1247000.0
2008-09-11 11:20:00,4.59,4.62,4.58,4.61,716600.0,2.5356,2.5522,2.5301,2.5467,716600.0
2008-09-11 11:30:00,4.61,4.66,4.61,4.65,2246700.0,2.5467,2.5743,2.5467,2.5688,2246700.0
2008-09-11 11:40:00,4.65,4.75,4.62,4.64,2374900.0,2.5688,2.624,2.5522,2.5633,2374900.0
2008-09-11 11:50:00,4.63,4.67,4.63,4.66,2597200.0,2.5577,2.5798,2.5577,2.5743,2597200.0
2008-09-11 12:00:00,4.66,4.73,4.65,4.72,6486600.0,2.5743,2.613,2.5688,2.6075,6486600.0
2008-09-11 12:10:00,4.72,4.73,4.64,4.71,1722400.0,2.6075,2.613,2.5633,2.6019,1722400.0
2008-09-11 12:20:00,4.71,4.72,4.68,4.7,3087900.0,2.6019,2.6075,2.5854,2.5964,3087900.0
2008-09-11 12:30:00,4.69,4.73,4.67,4.7,3024800.0,2.5909,2.613,2.5798,2.5964,3024800.0
2008-09-11 12:40:00,4.69,4.73,4.69,4.7,2014300.0,2.5909,2.613,2.5909,2.5964,2014300.0
2008-09-11 12:50:00,4.7,4.72,4.67,4.68,1437400.0,2.5964,2.6075,2.5798,2.5854,1437400.0
2008-09-11 13:00:00,4.69,4.7,4.67,4.67,663200.0,2.5909,2.5964,2.5798,2.5798,663200.0
2008-09-11 13:10:00,4.67,4.68,4.64,4.68,1285600.0,2.5798,2.5854,2.5633,2.5854,1285600.0
2008-09-11 13:20:00,4.68,4.69,4.66,4.67,638700.0,2.5854,2.5909,2.5743,2.5798,638700.0
2008-09-11 13:30:00,4.68,4.72,4.68,4.71,2891400.0,2.5854,2.6075,2.5854,2.6019,2891400.0
2008-09-11 13:40:00,4.72,4.73,4.69,4.7,1524700.0,2.6075,2.613,2.5909,2.5964,1524700.0
2008-09-11 13:50:00,4.71,4.72,4.69,4.7,1033400.0,2.6019,2.6075,2.5909,2.5964,1033400.0
2008-09-11 14:00:00,4.71,4.73,4.7,4.71,2122800.0,2.6019,2.613,2.5964,2.6019,2122800.0
2008-09-11 14:10:00,4.7,4.71,4.67,4.69,1704300.0,2.5964,2.6019,2.5798,2.5909,1704300.0
2008-09-11 14:20:00,4.7,4.71,4.68,4.71,1035000.0,2.5964,2.6019,2.5854,2.6019,1035000.0
2008-09-11 14:30:00,4.7,4.71,4.68,4.69,1399600.0,2.5964,2.6019,2.5854,2.5909,1399600.0
2008-09-11 14:40:00,4.69,4.71,4.68,4.69,2590900.0,2.5909,2.6019,2.5854,2.5909,2590900.0
2008-09-11 14:50:00,4.7,4.71,4.66,4.66,2242800.0,2.5964,2.6019,2.5743,2.5743,2242800.0
2008-09-11 15:00:00,4.67,4.69,4.65,4.68,2647300.0,2.5798,2.5909,2.5688,2.5854,2647300.0
2008-09-11 15:10:00,4.68,4.7,4.68,4.69,1249600.0,2.5854,2.5964,2.5854,2.5909,1249600.0
2008-09-11 15:20:00,4.69,4.69,4.66,4.66,1182600.0,2.5909,2.5909,2.5743,2.5743,1182600.0
2008-09-11 15:30:00,4.66,4.67,4.62,4.67,2341600.0,2.5743,2.5798,2.5522,2.5798,2341600.0
2008-09-11 15:40:00,4.67,4.69,4.65,4.69,1505400.0,2.5798,2.5909,2.5688,2.5909,1505400.0
2008-09-11 15:50:00,4.68,4.72,4.68,4.69,3778100.0,2.5854,2.6075,2.5854,2.5909,3778100.0
2008-09-12 09:30:00,4.72,4.72,4.6,4.65,1779500.0,2.6075,2.6075,2.5412,2.5688,1779500.0
2008-09-12 09:40:00,4.64,4.77,4.64,4.75,4712500.0,2.5633,2.6351,2.5633,2.624,4712500.0
2008-09-12 09:50:00,4.75,4.82,4.74,4.8,5642200.0,2.624,2.6627,2.6185,2.6516,5642200.0
2008-09-12 10:00:00,4.81,4.85,4.76,4.84,6452900.0,2.6572,2.6793,2.6296,2.6737,6452900.0
2008-09-12 10:10:00,4.85,4.86,4.77,4.84,6465400.0,2.6793,2.6848,2.6351,2.6737,6465400.0
2008-09-12 10:20:00,4.83,4.88,4.81,4.87,4297700.0,2.6682,2.6958,2.6572,2.6903,4297700.0
2008-09-12 10:30:00,4.88,4.93,4.87,4.88,7615100.0,2.6958,2.7235,2.6903,2.6958,7615100.0
2008-09-12 10:40:00,4.88,4.93,4.87,4.9,4569900.0,2.6958,2.7235,2.6903,2.7069,4569900.0
2008-09-12 10:50:00,4.9,4.9,4.86,4.87,2281900.0,2.7069,2.7069,2.6848,2.6903,2281900.0
2008-09-12 11:00:00,4.87,4.91,4.86,4.89,3743400.0,2.6903,2.7124,2.6848,2.7014,3743400.0
2008-09-12 11:10:00,4.89,4.94,4.88,4.93,3518800.0,2.7014,2.729,2.6958,2.7235,3518800.0
2008-09-12 11:20:00,4.93,4.96,4.93,4.95,5599300.0,2.7235,2.74,2.7235,2.7345,5599300.0
2008-09-12 11:30:00,4.95,4.96,4.88,4.91,7052300.0,2.7345,2.74,2.6958,2.7124,7052300.0
2008-09-12 11:40:00,4.9,4.92,4.87,4.92,1541100.0,2.7069,2.7179,2.6903,2.7179,1541100.0
2008-09-12 11:50:00,4.92,4.95,4.91,4.93,1588900.0,2.7179,2.7345,2.7124,2.7235,1588900.0
2008-09-12 12:00:00,4.93,4.94,4.91,4.92,1925100.0,2.7235,2.729,2.7124,2.7179,1925100.0
2008-09-12 12:10:00,4.93,4.93,4.9,4.9,1359500.0,2.7235,2.7235,2.7069,2.7069,1359500.0
2008-09-12 12:20:00,4.91,4.91,4.84,4.88,2768900.0,2.7124,2.7124,2.6737,2.6958,2768900.0
2008-09-12 12:30:00,4.88,4.9,4.88,4.89,1625600.0,2.6958,2.7069,2.6958,2.7014,1625600.0
2008-09-12 12:40:00,4.89,4.89,4.84,4.86,2050500.0,2.7014,2.7014,2.6737,2.6848,2050500.0
2008-09-12 12:50:00,4.86,4.87,4.84,4.84,1928000.0,2.6848,2.6903,2.6737,2.6737,1928000.0
2008-09-12 13:00:00,4.84,4.86,4.82,4.86,1761600.0,2.6737,2.6848,2.6627,2.6848,1761600.0
2008-09-12 13:10:00,4.86,4.87,4.85,4.86,1371000.0,2.6848,2.6903,2.6793,2.6848,1371000.0
2008-09-12 13:20:00,4.85,4.88,4.85,4.87,1219700.0,2.6793,2.6958,2.6793,2.6903,1219700.0
2008-09-12 13:30:00,4.87,4.9,4.86,4.89,1661300.0,2.6903,2.7069,2.6848,2.7014,1661300.0
2008-09-12 13:40:00,4.89,4.9,4.87,4.87,707300.0,2.7014,2.7069,2.6903,2.6903,707300.0
2008-09-12 13:50:00,4.87,4.89,4.86,4.89,1133700.0,2.6903,2.7014,2.6848,2.7014,1133700.0
2008-09-12 14:00:00,4.89,4.89,4.86,4.87,1209500.0,2.7014,2.7014,2.6848,2.6903,1209500.0
2008-09-12 14:10:00,4.88,4.91,4.87,4.89,1553200.0,2.6958,2.7124,2.6903,2.7014,1553200.0
2008-09-12 14:20:00,4.89,4.93,4.89,4.92,2736900.0,2.7014,2.7235,2.7014,2.7179,2736900.0
2008-09-12 14:30:00,4.93,4.93,4.92,4.93,943400.0,2.7235,2.7235,2.7179,2.7235,943400.0
2008-09-12 14:40:00,4.93,4.95,4.92,4.94,3259600.0,2.7235,2.7345,2.7179,2.729,3259600.0
2008-09-12 14:50:00,4.95,4.99,4.93,4.96,5740200.0,2.7345,2.7566,2.7235,2.74,5740200.0
2008-09-12 15:00:00,4.97,4.97,4.92,4.94,3774500.0,2.7456,2.7456,2.7179,2.729,3774500.0
2008-09-12 15:10:00,4.94,4.97,4.93,4.96,2964800.0,2.729,2.7456,2.7235,2.74,2964800.0
2008-09-12 15:20:00,4.96,4.99,4.95,4.99,4100500.0,2.74,2.7566,2.7345,2.7566,4100500.0
2008-09-12 15:30:00,4.98,4.99,4.91,4.93,4958500.0,2.7511,2.7566,2.7124,2.7235,4958500.0
2008-09-12 15:40:00,4.93,4.95,4.9,4.9,2459600.0,2.7235,2.7345,2.7069,2.7069,2459600.0
2008-09-12 15:50:00,4.91,4.93,4.88,4.89,6386900.0,2.7124,2.7235,2.6958,2.7014,6386900.0
2008-09-15 09:30:00,4.61,4.63,4.5,4.51,1521500.0,2.5467,2.5577,2.4859,2.4914,1521500.0
2008-09-15 09:40:00,4.5,4.64,4.5,4.64,5225100.0,2.4859,2.5633,2.4859,2.5633,5225100.0
2008-09-15 09:50:00,4.64,4.75,4.59,4.75,2610100.0,2.5633,2.624,2.5356,2.624,2610100.0
2008-09-15 10:00:00,4.75,4.81,4.72,4.79,3362100.0,2.624,2.6572,2.6075,2.6461,3362100.0
2008-09-15 10:10:00,4.78,4.79,4.72,4.75,2409900.0,2.6406,2.6461,2.6075,2.624,2409900.0
2008-09-15 10:20:00,4.75,4.75,4.67,4.67,2502400.0,2.624,2.624,2.5798,2.5798,2502400.0
2008-09-15 10:30:00,4.68,4.71,4.66,4.7,1557000.0,2.5854,2.6019,2.5743,2.5964,1557000.0
2008-09-15 10:40:00,4.7,4.72,4.68,4.72,1179800.0,2.5964,2.6075,2.5854,2.6075,1179800.0
2008-09-15 10:50:00,4.72,4.79,4.72,4.76,1406100.0,2.6075,2.6461,2.6075,2.6296,1406100.0
2008-09-15 11:00:00,4.76,4.76,4.69,4.7,1514900.0,2.6296,2.6296,2.5909,2.5964,1514900.0
2008-09-15 11:10:00,4.7,4.8,4.68,4.78,2872900.0,2.5964,2.6516,2.5854,2.6406,2872900.0
2008-09-15 11:20:00,4.78,4.79,4.77,4.77,882400.0,2.6406,2.6461,2.6351,2.6351,882400.0
2008-09-15 11:30:00,4.78,4.79,4.77,4.79,2058700.0,2.6406,2.6461,2.6351,2.6461,2058700.0
2008-09-15 11:40:00,4.79,4.84,4.74,4.83,2897100.0,2.6461,2.6737,2.6185,2.6682,2897100.0
2008-09-15 11:50:00,4.83,4.84,4.8,4.83,2390000.0,2.6682,2.6737,2.6516,2.6682,2390000.0
2008-09-15 12:00:00,4.84,4.85,4.82,4.83,1508400.0,2.6737,2.6793,2.6627,2.6682,1508400.0
2008-09-15 12:10:00,4.83,4.91,4.82,4.86,2876400.0,2.6682,2.7124,2.6627,2.6848,2876400.0
2008-09-15 12:20:00,4.86,4.91,4.85,4.89,3149500.0,2.6848,2.7124,2.6793,2.7014,3149500.0
2008-09-15 12:30:00,4.89,4.89,4.86,4.89,875800.0,2.7014,2.7014,2.6848,2.7014,875800.0
2008-09-15 12:40:00,4.9,4.92,4.88,4.89,1749100.0,2.7069,2.7179,2.6958,2.7014,1749100.0
2008-09-15 12:50:00,4.89,4.94,4.89,4.91,2011100.0,2.7014,2.729,2.7014,2.7124,2011100.0
2008-09-15 13:00:00,4.91,5.02,4.91,5.0,2994600.0,2.7124,2.7732,2.7124,2.7621,2994600.0
2008-09-15 13:10:00,5.0,5.05,4.99,5.04,2298600.0,2.7621,2.7898,2.7566,2.7842,2298600.0
2008-09-15 13:20:00,5.04,5.07,5.01,5.05,3082500.0,2.7842,2.8008,2.7677,2.7898,3082500.0
2008-09-15 13:30:00,5.06,5.06,5.0,5.01,2115600.0,2.7953,2.7953,2.7621,2.7677,2115600.0
2008-09-15 13:40:00,5.01,5.02,4.91,4.99,4254200.0,2.7677,2.7732,2.7124,2.7566,4254200.0
2008-09-15 13:50:00,4.99,5.0,4.91,4.92,3506100.0,2.7566,2.7621,2.7124,2.7179,3506100.0
2008-09-15 14:00:00,4.92,4.92,4.83,4.83,2072700.0,2.7179,2.7179,2.6682,2.6682,2072700.0
2008-09-15 14:10:00,4.84,4.94,4.65,4.92,2977000.0,2.6737,2.729,2.5688,2.7179,2977000.0
2008-09-15 14:20:00,4.92,4.92,4.85,4.86,1555000.0,2.7179,2.7179,2.6793,2.6848,1555000.0
2008-09-15 14:30:00,4.86,4.88,4.83,4.84,4744300.0,2.6848,2.6958,2.6682,2.6737,4744300.0
2008-09-15 14:40:00,4.84,4.84,4.75,4.77,2839400.0,2.6737,2.6737,2.624,2.6351,2839400.0
2008-09-15 14:50:00,4.77,4.79,4.75,4.79,1598500.0,2.6351,2.6461,2.624,2.6461,1598500.0
2008-09-15 15:00:00,4.79,4.81,4.75,4.79,2728300.0,2.6461,2.6572,2.624,2.6461,2728300.0
2008-09-15 15:10:00,4.79,4.89,4.79,4.8,5039300.0,2.6461,2.7014,2.6461,2.6516,5039300.0
2008-09-15 15:20:00,4.8,4.81,4.78,4.8,2509000.0,2.6516,2.6572,2.6406,2.6516,2509000.0
2008-09-15 15:30:00,4.8,4.83,4.8,4.81,1336800.0,2.6516,2.6682,2.6516,2.6572,1336800.0
2008-09-15 15:40:00,4.81,4.81,4.78,4.79,3437500.0,2.6572,2.6572,2.6406,2.6461,3437500.0
2008-09-15 15:50:00,4.79,4.81,4.75,4.79,5494000.0,2.6461,2.6572,2.624,2.6461,5494000.0
2008-09-16 09:30:00,4.6,4.74,4.55,4.73,4126700.0,2.5412,2.6185,2.5135,2.613,4126700.0
2008-09-16 09:40:00,4.74,4.78,4.66,4.7,2457800.0,2.6185,2.6406,2.5743,2.5964,2457800.0
2008-09-16 09:50:00,4.71,4.79,4.64,4.78,3066900.0,2.6019,2.6461,2.5633,2.6406,3066900.0
2008-09-16 10:00:00,4.78,4.98,4.74,4.97,3425800.0,2.6406,2.7511,2.6185,2.7456,3425800.0
2008-09-16 10:10:00,4.97,5.0,4.91,4.97,2859500.0,2.7456,2.7621,2.7124,2.7456,2859500.0
2008-09-16 10:20:00,4.98,5.15,4.94,5.03,5010900.0,2.7511,2.845,2.729,2.7787,5010900.0
2008-09-16 10:30:00,5.04,5.1,4.98,5.03,3332900.0,2.7842,2.8174,2.7511,2.7787,3332900.0
2008-09-16 10:40:00,5.03,5.04,4.94,4.98,1915900.0,2.7787,2.7842,2.729,2.7511,1915900.0
2008-09-16 10:50:00,4.98,5.1,4.92,5.09,4306200.0,2.7511,2.8174,2.7179,2.8119,4306200.0
2008-09-16 11:00:00,5.09,5.15,5.04,5.09,5234200.0,2.8119,2.845,2.7842,2.8119,5234200.0
2008-09-16 11:10:00,5.09,5.09,4.99,5.0,2775300.0,2.8119,2.8119,2.7566,2.7621,2775300.0
2008-09-16 11:20:00,5.0,5.04,4.88,4.96,2239400.0,2.7621,2.7842,2.6958,2.74,2239400.0
2008-09-16 11:30:00,4.96,5.01,4.95,4.97,1457100.0,2.74,2.7677,2.7345,2.7456,1457100.0
2008-09-16 11:40:00,4.96,5.01,4.96,4.99,2177500.0,2.74,2.7677,2.74,2.7566,2177500.0
2008-09-16 11:50:00,4.99,5.01,4.94,5.0,1290600.0,2.7566,2.7677,2.729,2.7621,1290600.0
2008-09-16 12:00:00,4.99,5.03,4.97,5.01,1245600.0,2.7566,2.7787,2.7456,2.7677,1245600.0
2008-09-16 12:10:00,5.0,5.05,4.99,5.05,957000.0,2.7621,2.7898,2.7566,2.7898,957000.0
2008-09-16 12:20:00,5.05,5.05,5.0,5.01,707800.0,2.7898,2.7898,2.7621,2.7677,707800.0
2008-09-16 12:30:00,5.01,5.02,4.99,5.01,595900.0,2.7677,2.7732,2.7566,2.7677,595900.0
2008-09-16 12:40:00,5.02,5.05,4.99,4.99,1440200.0,2.7732,2.7898,2.7566,2.7566,1440200.0
2008-09-16 12:50:00,5.0,5.01,4.99,5.0,1914500.0,2.7621,2.7677,2.7566,2.7621,1914500.0
2008-09-16 13:00:00,5.0,5.02,4.98,5.0,1113800.0,2.7621,2.7732,2.7511,2.7621,1113800.0
2008-09-16 13:10:00,5.01,5.01,4.99,5.0,1332400.0,2.7677,2.7677,2.7566,2.7621,1332400.0
2008-09-16 13:20:00,5.0,5.01,4.99,5.01,1796000.0,2.7621,2.7677,2.7566,2.7677,1796000.0
2008-09-16 13:30:00,5.01,5.02,4.99,5.0,1296100.0,2.7677,2.7732,2.7566,2.7621,1296100.0
2008-09-16 13:40:00,5.01,5.01,4.88,4.9,3110800.0,2.7677,2.7677,2.6958,2.7069,3110800.0
2008-09-16 13:50:00,4.9,4.95,4.87,4.94,2331800.0,2.7069,2.7345,2.6903,2.729,2331800.0
2008-09-16 14:00:00,4.93,4.95,4.92,4.95,979100.0,2.7235,2.7345,2.7179,2.7345,979100.0
2008-09-16 14:10:00,4.95,4.98,4.86,4.9,2591800.0,2.7345,2.7511,2.6848,2.7069,2591800.0
2008-09-16 14:20:00,4.9,4.95,4.83,4.89,2647200.0,2.7069,2.7345,2.6682,2.7014,2647200.0
2008-09-16 14:30:00,4.89,5.0,4.88,5.0,2612400.0,2.7014,2.7621,2.6958,2.7621,2612400.0
2008-09-16 14:40:00,5.0,5.0,4.94,4.97,3181100.0,2.7621,2.7621,2.729,2.7456,3181100.0
2008-09-16 14:50:00,4.97,5.05,4.97,5.05,2262500.0,2.7456,2.7898,2.7456,2.7898,2262500.0
2008-09-16 15:00:00,5.04,5.05,5.0,5.02,1488400.0,2.7842,2.7898,2.7621,2.7732,1488400.0
2008-09-16 15:10:00,5.01,5.09,5.01,5.07,2060900.0,2.7677,2.8119,2.7677,2.8008,2060900.0
2008-09-16 15:20:00,5.07,5.11,5.06,5.06,2701100.0,2.8008,2.8229,2.7953,2.7953,2701100.0
2008-09-16 15:30:00,5.06,5.15,5.06,5.14,4731100.0,2.7953,2.845,2.7953,2.8395,4731100.0
2008-09-16 15:40:00,5.14,5.18,5.08,5.08,4533900.0,2.8395,2.8616,2.8063,2.8063,4533900.0
2008-09-16 15:50:00,5.09,5.1,5.04,5.04,4003000.0,2.8119,2.8174,2.7842,2.7842,4003000.0
2008-09-17 09:30:00,5.0,5.0,4.81,4.83,3091700.0,2.7621,2.7621,2.6572,2.6682,3091700.0
2008-09-17 09:40:00,4.83,4.93,4.82,4.93,2535800.0,2.6682,2.7235,2.6627,2.7235,2535800.0
2008-09-17 09:50:00,4.93,4.93,4.89,4.92,2509400.0,2.7235,2.7235,2.7014,2.7179,2509400.0
2008-09-17 10:00:00,4.92,4.98,4.91,4.95,2482700.0,2.7179,2.7511,2.7124,2.7345,2482700.0
2008-09-17 10:10:00,4.95,4.96,4.87,4.87,17912000.0,2.7345,2.74,2.6903,2.6903,17912000.0
2008-09-17 10:20:00,4.88,4.88,4.78,4.81,5518200.0,2.6958,2.6958,2.6406,2.6572,5518200.0
2008-09-17 10:30:00,4.81,4.85,4.79,4.8,2799400.0,2.6572,2.6793,2.6461,2.6516,2799400.0
2008-09-17 10:40:00,4.8,4.83,4.8,4.8,1444100.0,2.6516,2.6682,2.6516,2.6516,1444100.0
2008-09-17 10:50:00,4.81,4.83,4.79,4.8,3238400.0,2.6572,2.6682,2.6461,2.6516,3238400.0
2008-09-17 11:00:00,4.8,4.81,4.77,4.8,2435800.0,2.6516,2.6572,2.6351,2.6516,2435800.0
2008-09-17 11:10:00,4.8,4.81,4.79,4.79,1895700.0,2.6516,2.6572,2.6461,2.6461,1895700.0
2008-09-17 11:20:00,4.8,4.84,4.78,4.78,4379900.0,2.6516,2.6737,2.6406,2.6406,4379900.0
2008-09-17 11:30:00,4.78,4.8,4.76,4.77,3418600.0,2.6406,2.6516,2.6296,2.6351,3418600.0
2008-09-17 11:40:00,4.77,4.78,4.74,4.74,2925400.0,2.6351,2.6406,2.6185,2.6185,2925400.0
2008-09-17 11:50:00,4.75,4.78,4.72,4.74,2333800.0,2.624,2.6406,2.6075,2.6185,2333800.0
2008-09-17 12:00:00,4.74,4.74,4.66,4.66,2906400.0,2.6185,2.6185,2.5743,2.5743,2906400.0
2008-09-17 12:10:00,4.67,4.68,4.65,4.67,1550200.0,2.5798,2.5854,2.5688,2.5798,1550200.0
2008-09-17 12:20:00,4.67,4.67,4.63,4.66,1579400.0,2.5798,2.5798,2.5577,2.5743,1579400.0
2008-09-17 12:30:00,4.66,4.68,4.65,4.66,1399100.0,2.5743,2.5854,2.5688,2.5743,1399100.0
2008-09-17 12:40:00,4.66,4.71,4.65,4.67,1794100.0,2.5743,2.6019,2.5688,2.5798,1794100.0
2008-09-17 12:50:00,4.67,4.69,4.65,4.68,1281800.0,2.5798,2.5909,2.5688,2.5854,1281800.0
2008-09-17 13:00:00,4.68,4.71,4.67,4.68,1821300.0,2.5854,2.6019,2.5798,2.5854,1821300.0
2008-09-17 13:10:00,4.68,4.69,4.6,4.65,1358000.0,2.5854,2.5909,2.5412,2.5688,1358000.0
2008-09-17 13:20:00,4.65,4.68,4.64,4.65,1624200.0,2.5688,2.5854,2.5633,2.5688,1624200.0
2008-09-17 13:30:00,4.65,4.67,4.65,4.67,1185500.0,2.5688,2.5798,2.5688,2.5798,1185500.0
2008-09-17 13:40:00,4.67,4.74,4.66,4.73,1814700.0,2.5798,2.6185,2.5743,2.613,1814700.0
2008-09-17 13:50:00,4.73,4.77,4.72,4.72,2317000.0,2.613,2.6351,2.6075,2.6075,2317000.0
2008-09-17 14:00:00,4.72,4.75,4.71,4.71,1976400.0,2.6075,2.624,2.6019,2.6019,1976400.0
2008-09-17 14:10:00,4.71,4.74,4.69,4.71,2335500.0,2.6019,2.6185,2.5909,2.6019,2335500.0
2008-09-17 14:20:00,4.71,4.8,4.71,4.8,2218700.0,2.6019,2.6516,2.6019,2.6516,2218700.0
2008-09-17 14:30:00,4.8,4.84,4.76,4.82,1756300.0,2.6516,2.6737,2.6296,2.6627,1756300.0
2008-09-17 14:40:00,4.82,4.89,4.82,4.87,2568600.0,2.6627,2.7014,2.6627,2.6903,2568600.0
2008-09-17 14:50:00,4.87,4.87,4.76,4.78,1482800.0,2.6903,2.6903,2.6296,2.6406,1482800.0
2008-09-17 15:00:00,4.78,4.87,4.77,4.84,1689300.0,2.6406,2.6903,2.6351,2.6737,1689300.0
2008-09-17 15:10:00,4.84,4.87,4.8,4.87,2736700.0,2.6737,2.6903,2.6516,2.6903,2736700.0
2008-09-17 15:20:00,4.86,4.87,4.76,4.78,2954700.0,2.6848,2.6903,2.6296,2.6406,2954700.0
2008-09-17 15:30:00,4.78,4.79,4.72,4.73,2227900.0,2.6406,2.6461,2.6075,2.613,2227900.0
2008-09-17 15:40:00,4.73,4.8,4.71,4.79,2590400.0,2.613,2.6516,2.6019,2.6461,2590400.0
2008-09-17 15:50:00,4.78,5.04,4.74,5.01,11988500.0,2.6406,2.7842,2.6185,2.7677,11988500.0
2008-09-18 09:30:00,4.99,5.1,4.95,5.09,3642100.0,2.7566,2.8174,2.7345,2.8119,3642100.0
2008-09-18 09:40:00,5.09,5.09,4.86,4.92,2458900.0,2.8119,2.8119,2.6848,2.7179,2458900.0
2008-09-18 09:50:00,4.92,5.11,4.91,5.07,4157500.0,2.7179,2.8229,2.7124,2.8008,4157500.0
2008-09-18 10:00:00,5.06,5.21,5.06,5.2,6574700.0,2.7953,2.8781,2.7953,2.8726,6574700.0
2008-09-18 10:10:00,5.19,5.2,5.04,5.13,4218700.0,2.8671,2.8726,2.7842,2.8339,4218700.0
2008-09-18 10:20:00,5.13,5.19,5.12,5.16,2515600.0,2.8339,2.8671,2.8284,2.8505,2515600.0
2008-09-18 10:30:00,5.17,5.19,5.14,5.17,1920000.0,2.856,2.8671,2.8395,2.856,1920000.0
2008-09-18 10:40:00,5.17,5.2,5.17,5.18,1785100.0,2.856,2.8726,2.856,2.8616,1785100.0
2008-09-18 10:50:00,5.18,5.19,5.16,5.17,1903400.0,2.8616,2.8671,2.8505,2.856,1903400.0
2008-09-18 11:00:00,5.17,5.17,5.15,5.16,1694400.0,2.856,2.856,2.845,2.8505,1694400.0
2008-09-18 11:10:00,5.16,5.17,5.06,5.07,4341700.0,2.8505,2.856,2.7953,2.8008,4341700.0
2008-09-18 11:20:00,5.06,5.11,5.0,5.01,4484900.0,2.7953,2.8229,2.7621,2.7677,4484900.0
2008-09-18 11:30:00,5.01,5.05,5.0,5.01,1770800.0,2.7677,2.7898,2.7621,2.7677,1770800.0
2008-09-18 11:40:00,5.01,5.04,5.0,5.0,983100.0,2.7677,2.7842,2.7621,2.7621,983100.0
2008-09-18 11:50:00,5.0,5.01,4.96,4.99,1811600.0,2.7621,2.7677,2.74,2.7566,1811600.0
2008-09-18 12:00:00,4.99,5.04,4.96,5.0,1641200.0,2.7566,2.7842,2.74,2.7621,1641200.0
2008-09-18 12:10:00,5.0,5.03,4.97,4.98,1221200.0,2.7621,2.7787,2.7456,2.7511,1221200.0
2008-09-18 12:20:00,4.99,5.01,4.95,4.95,659900.0,2.7566,2.7677,2.7345,2.7345,659900.0
2008-09-18 12:30:00,4.96,4.97,4.92,4.92,891600.0,2.74,2.7456,2.7179,2.7179,891600.0
2008-09-18 12:40:00,4.92,4.96,4.87,4.88,1183700.0,2.7179,2.74,2.6903,2.6958,1183700.0
2008-09-18 12:50:00,4.87,4.89,4.79,4.79,1662500.0,2.6903,2.7014,2.6461,2.6461,1662500.0
2008-09-18 13:00:00,4.79,4.92,4.76,4.91,1846200.0,2.6461,2.7179,2.6296,2.7124,1846200.0
2008-09-18 13:10:00,4.92,4.97,4.88,4.93,1382400.0,2.7179,2.7456,2.6958,2.7235,1382400.0
2008-09-18 13:20:00,4.94,4.99,4.91,4.95,1096200.0,2.729,2.7566,2.7124,2.7345,1096200.0
2008-09-18 13:30:00,4.94,5.02,4.94,5.01,2516600.0,2.729,2.7732,2.729,2.7677,2516600.0
2008-09-18 13:40:00,5.0,5.04,4.98,5.01,1405900.0,2.7621,2.7842,2.7511,2.7677,1405900.0
2008-09-18 13:50:00,5.01,5.07,4.99,5.0,2099400.0,2.7677,2.8008,2.7566,2.7621,2099400.0
2008-09-18 14:00:00,5.0,5.04,4.98,5.04,1524200.0,2.7621,2.7842,2.7511,2.7842,1524200.0
2008-09-18 14:10:00,5.04,5.13,5.03,5.09,2651700.0,2.7842,2.8339,2.7787,2.8119,2651700.0
2008-09-18 14:20:00,5.09,5.13,5.06,5.11,1889400.0,2.8119,2.8339,2.7953,2.8229,1889400.0
2008-09-18 14:30:00,5.11,5.13,5.06,5.1,2738800.0,2.8229,2.8339,2.7953,2.8174,2738800.0
2008-09-18 14:40:00,5.1,5.15,5.08,5.13,2153600.0,2.8174,2.845,2.8063,2.8339,2153600.0
2008-09-18 14:50:00,5.13,5.14,5.07,5.12,2344900.0,2.8339,2.8395,2.8008,2.8284,2344900.0
2008-09-18 15:00:00,5.12,5.19,5.12,5.18,3264500.0,2.8284,2.8671,2.8284,2.8616,3264500.0
2008-09-18 15:10:00,5.19,5.31,5.18,5.3,8280300.0,2.8671,2.9334,2.8616,2.9279,8280300.0
2008-09-18 15:20:00,5.3,5.31,5.12,5.14,4493600.0,2.9279,2.9334,2.8284,2.8395,4493600.0
2008-09-18 15:30:00,5.17,5.31,5.12,5.24,4630400.0,2.856,2.9334,2.8284,2.8947,4630400.0
2008-09-18 15:40:00,5.24,5.35,5.24,5.26,5239300.0,2.8947,2.9555,2.8947,2.9058,5239300.0
2008-09-18 15:50:00,5.27,5.34,5.17,5.24,4879000.0,2.9113,2.95,2.856,2.8947,4879000.0
2008-09-19 09:30:00,5.66,5.7,5.21,5.5,8209000.0,3.1267,3.1488,2.8781,3.0383,8209000.0
2008-09-19 09:40:00,5.5,5.6,5.46,5.5,2908400.0,3.0383,3.0936,3.0163,3.0383,2908400.0
2008-09-19 09:50:00,5.5,5.51,5.29,5.34,2280200.0,3.0383,3.0439,2.9223,2.95,2280200.0
2008-09-19 10:00:00,5.35,5.36,5.26,5.26,2427100.0,2.9555,2.961,2.9058,2.9058,2427100.0
2008-09-19 10:10:00,5.26,5.46,5.26,5.44,2244100.0,2.9058,3.0163,2.9058,3.0052,2244100.0
2008-09-19 10:20:00,5.44,5.45,5.31,5.41,1899800.0,3.0052,3.0107,2.9334,2.9886,1899800.0
2008-09-19 10:30:00,5.42,5.46,5.41,5.46,1348300.0,2.9942,3.0163,2.9886,3.0163,1348300.0
2008-09-19 10:40:00,5.46,5.46,5.39,5.43,1240600.0,3.0163,3.0163,2.9776,2.9997,1240600.0
2008-09-19 10:50:00,5.43,5.44,5.39,5.43,1071900.0,2.9997,3.0052,2.9776,2.9997,1071900.0
2008-09-19 11:00:00,5.44,5.47,5.43,5.47,1216200.0,3.0052,3.0218,2.9997,3.0218,1216200.0
2008-09-19 11:10:00,5.47,5.47,5.43,5.46,1703400.0,3.0218,3.0218,2.9997,3.0163,1703400.0
2008-09-19 11:20:00,5.46,5.47,5.39,5.42,3661700.0,3.0163,3.0218,2.9776,2.9942,3661700.0
2008-09-19 11:30:00,5.43,5.44,5.4,5.43,815700.0,2.9997,3.0052,2.9831,2.9997,815700.0
2008-09-19 11:40:00,5.44,5.45,5.43,5.45,643300.0,3.0052,3.0107,2.9997,3.0107,643300.0
2008-09-19 11:50:00,5.44,5.5,5.44,5.49,906500.0,3.0052,3.0383,3.0052,3.0328,906500.0
2008-09-19 12:00:00,5.49,5.5,5.44,5.44,2833300.0,3.0328,3.0383,3.0052,3.0052,2833300.0
2008-09-19 12:10:00,5.44,5.46,5.43,5.46,880200.0,3.0052,3.0163,2.9997,3.0163,880200.0
2008-09-19 12:20:00,5.45,5.46,5.43,5.46,1644000.0,3.0107,3.0163,2.9997,3.0163,1644000.0
2008-09-19 12:30:00,5.46,5.51,5.45,5.51,1586600.0,3.0163,3.0439,3.0107,3.0439,1586600.0
2008-09-19 12:40:00,5.51,5.51,5.45,5.45,1985900.0,3.0439,3.0439,3.0107,3.0107,1985900.0
2008-09-19 12:50:00,5.44,5.48,5.4,5.45,1668600.0,3.0052,3.0273,2.9831,3.0107,1668600.0
2008-09-19 13:00:00,5.45,5.47,5.4,5.41,1701300.0,3.0107,3.0218,2.9831,2.9886,1701300.0
2008-09-19 13:10:00,5.42,5.43,5.41,5.43,1166100.0,2.9942,2.9997,2.9886,2.9997,1166100.0
2008-09-19 13:20:00,5.43,5.44,5.4,5.41,1799500.0,2.9997,3.0052,2.9831,2.9886,1799500.0
2008-09-19 13:30:00,5.42,5.43,5.4,5.42,843300.0,2.9942,2.9997,2.9831,2.9942,843300.0
2008-09-19 13:40:00,5.42,5.43,5.4,5.4,1651300.0,2.9942,2.9997,2.9831,2.9831,1651300.0
2008-09-19 13:50:00,5.41,5.41,5.32,5.32,2503600.0,2.9886,2.9886,2.9389,2.9389,2503600.0
2008-09-19 14:00:00,5.32,5.33,5.28,5.33,1708800.0,2.9389,2.9444,2.9168,2.9444,1708800.0
2008-09-19 14:10:00,5.32,5.36,5.3,5.31,1703500.0,2.9389,2.961,2.9279,2.9334,1703500.0
2008-09-19 14:20:00,5.31,5.32,5.29,5.32,2295000.0,2.9334,2.9389,2.9223,2.9389,2295000.0
2008-09-19 14:30:00,5.31,5.33,5.29,5.29,1443300.0,2.9334,2.9444,2.9223,2.9223,1443300.0
2008-09-19 14:40:00,5.29,5.32,5.28,5.31,1306400.0,2.9223,2.9389,2.9168,2.9334,1306400.0
2008-09-19 14:50:00,5.31,5.33,5.29,5.33,1437900.0,2.9334,2.9444,2.9223,2.9444,1437900.0
2008-09-19 15:00:00,5.33,5.35,5.25,5.27,4748200.0,2.9444,2.9555,2.9002,2.9113,4748200.0
2008-09-19 15:10:00,5.27,5.32,5.26,5.32,2205800.0,2.9113,2.9389,2.9058,2.9389,2205800.0
2008-09-19 15:20:00,5.31,5.32,5.23,5.24,3621100.0,2.9334,2.9389,2.8892,2.8947,3621100.0
2008-09-19 15:30:00,5.25,5.29,5.15,5.29,4440900.0,2.9002,2.9223,2.845,2.9223,4440900.0
2008-09-19 15:40:00,5.29,5.37,5.29,5.33,3240700.0,2.9223,2.9665,2.9223,2.9444,3240700.0
2008-09-19 15:50:00,5.33,5.35,5.22,5.29,4295400.0,2.9444,2.9555,2.8837,2.9223,4295400.0
2008-09-22 09:30:00,5.34,5.34,5.01,5.15,2760400.0,2.95,2.95,2.7677,2.845,2760400.0
2008-09-22 09:40:00,5.15,5.17,5.02,5.03,1909500.0,2.845,2.856,2.7732,2.7787,1909500.0
2008-09-22 09:50:00,5.04,5.1,5.03,5.07,2227400.0,2.7842,2.8174,2.7787,2.8008,2227400.0
2008-09-22 10:00:00,5.08,5.09,5.03,5.07,1339400.0,2.8063,2.8119,2.7787,2.8008,1339400.0
2008-09-22 10:10:00,5.06,5.07,5.04,5.05,1094900.0,2.7953,2.8008,2.7842,2.7898,1094900.0
2008-09-22 10:20:00,5.05,5.07,4.97,4.99,2849400.0,2.7898,2.8008,2.7456,2.7566,2849400.0
2008-09-22 10:30:00,4.98,5.01,4.95,4.99,2374300.0,2.7511,2.7677,2.7345,2.7566,2374300.0
2008-09-22 10:40:00,4.98,5.0,4.97,4.99,706100.0,2.7511,2.7621,2.7456,2.7566,706100.0
2008-09-22 10:50:00,4.98,5.03,4.98,5.0,1371900.0,2.7511,2.7787,2.7511,2.7621,1371900.0
2008-09-22 11:00:00,5.0,5.0,4.98,4.98,287700.0,2.7621,2.7621,2.7511,2.7511,287700.0
2008-09-22 11:10:00,4.98,4.99,4.98,4.98,259400.0,2.7511,2.7566,2.7511,2.7511,259400.0
2008-09-22 11:20:00,4.98,4.99,4.96,4.96,848900.0,2.7511,2.7566,2.74,2.74,848900.0
2008-09-22 11:30:00,4.96,5.0,4.96,4.99,1083800.0,2.74,2.7621,2.74,2.7566,1083800.0
2008-09-22 11:40:00,4.99,5.0,4.96,4.96,584400.0,2.7566,2.7621,2.74,2.74,584400.0
2008-09-22 11:50:00,4.96,4.99,4.95,4.97,770400.0,2.74,2.7566,2.7345,2.7456,770400.0
2008-09-22 12:00:00,4.97,4.99,4.95,4.97,964600.0,2.7456,2.7566,2.7345,2.7456,964600.0
2008-09-22 12:10:00,4.97,4.98,4.95,4.96,996900.0,2.7456,2.7511,2.7345,2.74,996900.0
2008-09-22 12:20:00,4.96,4.98,4.95,4.97,725000.0,2.74,2.7511,2.7345,2.7456,725000.0
2008-09-22 12:30:00,4.97,4.97,4.96,4.97,535900.0,2.7456,2.7456,2.74,2.7456,535900.0
2008-09-22 12:40:00,4.97,4.97,4.95,4.97,1013100.0,2.7456,2.7456,2.7345,2.7456,1013100.0
2008-09-22 12:50:00,4.97,5.0,4.96,4.98,1339900.0,2.7456,2.7621,2.74,2.7511,1339900.0
2008-09-22 13:00:00,4.98,4.98,4.93,4.95,1801100.0,2.7511,2.7511,2.7235,2.7345,1801100.0
2008-09-22 13:10:00,4.95,4.96,4.92,4.94,1481400.0,2.7345,2.74,2.7179,2.729,1481400.0
2008-09-22 13:20:00,4.94,4.95,4.9,4.91,1366800.0,2.729,2.7345,2.7069,2.7124,1366800.0
2008-09-22 13:30:00,4.91,4.92,4.88,4.89,1977000.0,2.7124,2.7179,2.6958,2.7014,1977000.0
2008-09-22 13:40:00,4.89,4.92,4.88,4.91,878700.0,2.7014,2.7179,2.6958,2.7124,878700.0
2008-09-22 13:50:00,4.91,4.95,4.91,4.93,546800.0,2.7124,2.7345,2.7124,2.7235,546800.0
2008-09-22 14:00:00,4.93,4.94,4.9,4.91,429100.0,2.7235,2.729,2.7069,2.7124,429100.0
2008-09-22 14:10:00,4.91,4.94,4.9,4.91,874700.0,2.7124,2.729,2.7069,2.7124,874700.0
2008-09-22 14:20:00,4.91,4.92,4.86,4.88,1519700.0,2.7124,2.7179,2.6848,2.6958,1519700.0
2008-09-22 14:30:00,4.87,4.94,4.87,4.91,911400.0,2.6903,2.729,2.6903,2.7124,911400.0
2008-09-22 14:40:00,4.91,4.93,4.88,4.91,1168400.0,2.7124,2.7235,2.6958,2.7124,1168400.0
2008-09-22 14:50:00,4.9,4.91,4.88,4.88,517900.0,2.7069,2.7124,2.6958,2.6958,517900.0
2008-09-22 15:00:00,4.88,4.92,4.88,4.9,623100.0,2.6958,2.7179,2.6958,2.7069,623100.0
2008-09-22 15:10:00,4.9,4.91,4.87,4.87,1362900.0,2.7069,2.7124,2.6903,2.6903,1362900.0
2008-09-22 15:20:00,4.87,4.91,4.87,4.88,1547700.0,2.6903,2.7124,2.6903,2.6958,1547700.0
2008-09-22 15:30:00,4.87,4.91,4.87,4.91,1508600.0,2.6903,2.7124,2.6903,2.7124,1508600.0
2008-09-22 15:40:00,4.9,4.92,4.88,4.9,1718500.0,2.7069,2.7179,2.6958,2.7069,1718500.0
2008-09-22 15:50:00,4.9,4.93,4.88,4.91,3014300.0,2.7069,2.7235,2.6958,2.7124,3014300.0
2008-09-23 09:30:00,5.05,5.05,4.87,4.88,1202200.0,2.7898,2.7898,2.6903,2.6958,1202200.0
2008-09-23 09:40:00,4.88,4.96,4.81,4.95,1205700.0,2.6958,2.74,2.6572,2.7345,1205700.0
2008-09-23 09:50:00,4.95,4.97,4.84,4.86,986400.0,2.7345,2.7456,2.6737,2.6848,986400.0
2008-09-23 10:00:00,4.86,4.9,4.86,4.88,803100.0,2.6848,2.7069,2.6848,2.6958,803100.0
2008-09-23 10:10:00,4.88,4.97,4.87,4.96,640600.0,2.6958,2.7456,2.6903,2.74,640600.0
2008-09-23 10:20:00,4.96,5.0,4.96,4.98,477400.0,2.74,2.7621,2.74,2.7511,477400.0
2008-09-23 10:30:00,4.97,4.99,4.94,4.96,435400.0,2.7456,2.7566,2.729,2.74,435400.0
2008-09-23 10:40:00,4.96,4.96,4.93,4.94,437700.0,2.74,2.74,2.7235,2.729,437700.0
2008-09-23 10:50:00,4.94,4.95,4.89,4.94,651800.0,2.729,2.7345,2.7014,2.729,651800.0
2008-09-23 11:00:00,4.93,4.96,4.93,4.94,347500.0,2.7235,2.74,2.7235,2.729,347500.0
2008-09-23 11:10:00,4.94,4.95,4.91,4.94,235700.0,2.729,2.7345,2.7124,2.729,235700.0
2008-09-23 11:20:00,4.94,4.95,4.93,4.93,409700.0,2.729,2.7345,2.7235,2.7235,409700.0
2008-09-23 11:30:00,4.93,4.94,4.89,4.91,485100.0,2.7235,2.729,2.7014,2.7124,485100.0
2008-09-23 11:40:00,4.91,4.93,4.91,4.92,122900.0,2.7124,2.7235,2.7124,2.7179,122900.0
2008-09-23 11:50:00,4.93,4.93,4.92,4.93,113900.0,2.7235,2.7235,2.7179,2.7235,113900.0
2008-09-23 12:00:00,4.92,4.93,4.92,4.92,192600.0,2.7179,2.7235,2.7179,2.7179,192600.0
2008-09-23 12:10:00,4.92,4.93,4.91,4.92,139200.0,2.7179,2.7235,2.7124,2.7179,139200.0
2008-09-23 12:20:00,4.91,4.92,4.91,4.92,70200.0,2.7124,2.7179,2.7124,2.7179,70200.0
2008-09-23 12:30:00,4.92,4.92,4.89,4.91,415900.0,2.7179,2.7179,2.7014,2.7124,415900.0
2008-09-23 12:40:00,4.91,4.92,4.9,4.92,182700.0,2.7124,2.7179,2.7069,2.7179,182700.0
2008-09-23 12:50:00,4.92,4.94,4.91,4.93,321300.0,2.7179,2.729,2.7124,2.7235,321300.0
2008-09-23 13:00:00,4.92,4.92,4.9,4.9,213200.0,2.7179,2.7179,2.7069,2.7069,213200.0
2008-09-23 13:10:00,4.91,4.91,4.88,4.88,226600.0,2.7124,2.7124,2.6958,2.6958,226600.0
2008-09-23 13:20:00,4.88,4.89,4.88,4.89,195600.0,2.6958,2.7014,2.6958,2.7014,195600.0
2008-09-23 13:30:00,4.88,4.89,4.85,4.87,341700.0,2.6958,2.7014,2.6793,2.6903,341700.0
2008-09-23 13:40:00,4.87,4.88,4.85,4.86,234100.0,2.6903,2.6958,2.6793,2.6848,234100.0
2008-09-23 13:50:00,4.86,4.86,4.81,4.82,510500.0,2.6848,2.6848,2.6572,2.6627,510500.0
2008-09-23 14:00:00,4.82,4.84,4.81,4.84,500000.0,2.6627,2.6737,2.6572,2.6737,500000.0
2008-09-23 14:10:00,4.83,4.85,4.83,4.83,302100.0,2.6682,2.6793,2.6682,2.6682,302100.0
2008-09-23 14:20:00,4.84,4.85,4.83,4.84,320400.0,2.6737,2.6793,2.6682,2.6737,320400.0
2008-09-23 14:30:00,4.85,4.92,4.84,4.92,622100.0,2.6793,2.7179,2.6737,2.7179,622100.0
2008-09-23 14:40:00,4.92,4.97,4.91,4.96,877400.0,2.7179,2.7456,2.7124,2.74,877400.0
2008-09-23 14:50:00,4.96,5.03,4.95,5.02,1547100.0,2.74,2.7787,2.7345,2.7732,1547100.0
2008-09-23 15:00:00,5.02,5.03,4.97,4.99,562900.0,2.7732,2.7787,2.7456,2.7566,562900.0
2008-09-23 15:10:00,4.99,5.0,4.98,5.0,363200.0,2.7566,2.7621,2.7511,2.7621,363200.0
2008-09-23 15:20:00,5.0,5.0,4.95,4.95,375800.0,2.7621,2.7621,2.7345,2.7345,375800.0
2008-09-23 15:30:00,4.95,4.97,4.95,4.95,457000.0,2.7345,2.7456,2.7345,2.7345,457000.0
2008-09-23 15:40:00,4.95,4.97,4.81,4.84,1460000.0,2.7345,2.7456,2.6572,2.6737,1460000.0
2008-09-23 15:50:00,4.84,4.86,4.81,4.84,1782900.0,2.6737,2.6848,2.6572,2.6737,1782900.0
2008-09-24 09:30:00,4.96,4.96,4.96,4.96,9900.0,2.74,2.74,2.74,2.74,9900.0
2008-09-24 09:40:00,4.88,4.96,4.81,4.83,2492500.0,2.6958,2.74,2.6572,2.6682,2492500.0
2008-09-24 09:50:00,4.83,4.9,4.81,4.87,811800.0,2.6682,2.7069,2.6572,2.6903,811800.0
2008-09-24 10:00:00,4.86,4.92,4.86,4.9,504300.0,2.6848,2.7179,2.6848,2.7069,504300.0
2008-09-24 10:10:00,4.89,4.9,4.83,4.89,777900.0,2.7014,2.7069,2.6682,2.7014,777900.0
2008-09-24 10:20:00,4.88,4.92,4.88,4.9,524500.0,2.6958,2.7179,2.6958,2.7069,524500.0
2008-09-24 10:30:00,4.9,4.96,4.89,4.96,546200.0,2.7069,2.74,2.7014,2.74,546200.0
2008-09-24 10:40:00,4.95,5.0,4.87,4.95,919100.0,2.7345,2.7621,2.6903,2.7345,919100.0
2008-09-24 10:50:00,4.96,4.97,4.88,4.94,801400.0,2.74,2.7456,2.6958,2.729,801400.0
2008-09-24 11:00:00,4.94,4.96,4.91,4.95,529700.0,2.729,2.74,2.7124,2.7345,529700.0
2008-09-24 11:10:00,4.94,4.99,4.91,4.91,436000.0,2.729,2.7566,2.7124,2.7124,436000.0
2008-09-24 11:20:00,4.92,4.95,4.91,4.93,342200.0,2.7179,2.7345,2.7124,2.7235,342200.0
2008-09-24 11:30:00,4.94,4.94,4.91,4.93,321700.0,2.729,2.729,2.7124,2.7235,321700.0
2008-09-24 11:40:00,4.92,4.93,4.9,4.91,562400.0,2.7179,2.7235,2.7069,2.7124,562400.0
2008-09-24 11:50:00,4.91,4.94,4.9,4.94,284600.0,2.7124,2.729,2.7069,2.729,284600.0
2008-09-24 12:00:00,4.94,4.94,4.92,4.92,162900.0,2.729,2.729,2.7179,2.7179,162900.0
2008-09-24 12:10:00,4.93,4.94,4.92,4.93,189600.0,2.7235,2.729,2.7179,2.7235,189600.0
2008-09-24 12:20:00,4.93,4.94,4.93,4.94,141400.0,2.7235,2.729,2.7235,2.729,141400.0
2008-09-24 12:30:00,4.93,4.94,4.93,4.93,145600.0,2.7235,2.729,2.7235,2.7235,145600.0
2008-09-24 12:40:00,4.93,4.94,4.93,4.93,92900.0,2.7235,2.729,2.7235,2.7235,92900.0
2008-09-24 12:50:00,4.94,4.94,4.91,4.92,309900.0,2.729,2.729,2.7124,2.7179,309900.0
2008-09-24 13:00:00,4.92,4.92,4.9,4.91,223100.0,2.7179,2.7179,2.7069,2.7124,223100.0
2008-09-24 13:10:00,4.9,4.97,4.9,4.9,750800.0,2.7069,2.7456,2.7069,2.7069,750800.0
2008-09-24 13:20:00,4.91,5.01,4.9,4.99,1376000.0,2.7124,2.7677,2.7069,2.7566,1376000.0
2008-09-24 13:30:00,4.99,5.0,4.96,4.97,245800.0,2.7566,2.7621,2.74,2.7456,245800.0
2008-09-24 13:40:00,4.97,4.99,4.96,4.98,243500.0,2.7456,2.7566,2.74,2.7511,243500.0
2008-09-24 13:50:00,4.98,4.99,4.96,4.96,204800.0,2.7511,2.7566,2.74,2.74,204800.0
2008-09-24 14:00:00,4.96,4.97,4.92,4.97,530400.0,2.74,2.7456,2.7179,2.7456,530400.0
2008-09-24 14:10:00,4.97,4.98,4.94,4.95,328100.0,2.7456,2.7511,2.729,2.7345,328100.0
2008-09-24 14:20:00,4.94,4.96,4.94,4.96,225000.0,2.729,2.74,2.729,2.74,225000.0
2008-09-24 14:30:00,4.96,4.99,4.96,4.99,327100.0,2.74,2.7566,2.74,2.7566,327100.0
2008-09-24 14:40:00,4.98,4.99,4.98,4.99,341200.0,2.7511,2.7566,2.7511,2.7566,341200.0
2008-09-24 14:50:00,4.98,4.99,4.97,4.97,343800.0,2.7511,2.7566,2.7456,2.7456,343800.0
2008-09-24 15:00:00,4.97,4.99,4.94,4.98,291800.0,2.7456,2.7566,2.729,2.7511,291800.0
2008-09-24 15:10:00,4.99,5.02,4.96,4.96,987500.0,2.7566,2.7732,2.74,2.74,987500.0
2008-09-24 15:20:00,4.97,5.0,4.94,4.97,903000.0,2.7456,2.7621,2.729,2.7456,903000.0
2008-09-24 15:30:00,4.98,5.0,4.96,4.96,748200.0,2.7511,2.7621,2.74,2.74,748200.0
2008-09-24 15:40:00,4.96,4.99,4.95,4.95,818100.0,2.74,2.7566,2.7345,2.7345,818100.0
2008-09-24 15:50:00,4.96,5.01,4.9,5.0,1532800.0,2.74,2.7677,2.7069,2.7621,1532800.0
2008-09-25 09:30:00,5.05,5.09,4.92,4.98,1022400.0,2.7898,2.8119,2.7179,2.7511,1022400.0
2008-09-25 09:40:00,4.98,5.05,4.97,5.03,781400.0,2.7511,2.7898,2.7456,2.7787,781400.0
2008-09-25 09:50:00,5.03,5.15,5.03,5.14,1562400.0,2.7787,2.845,2.7787,2.8395,1562400.0
2008-09-25 10:00:00,5.15,5.15,5.05,5.14,911800.0,2.845,2.845,2.7898,2.8395,911800.0
2008-09-25 10:10:00,5.14,5.2,5.12,5.16,1368000.0,2.8395,2.8726,2.8284,2.8505,1368000.0
2008-09-25 10:20:00,5.16,5.17,5.1,5.11,519100.0,2.8505,2.856,2.8174,2.8229,519100.0
2008-09-25 10:30:00,5.1,5.11,5.05,5.07,491100.0,2.8174,2.8229,2.7898,2.8008,491100.0
2008-09-25 10:40:00,5.08,5.09,5.01,5.04,650000.0,2.8063,2.8119,2.7677,2.7842,650000.0
2008-09-25 10:50:00,5.04,5.06,4.96,4.98,751100.0,2.7842,2.7953,2.74,2.7511,751100.0
2008-09-25 11:00:00,4.98,5.08,4.97,5.07,730000.0,2.7511,2.8063,2.7456,2.8008,730000.0
2008-09-25 11:10:00,5.06,5.1,5.02,5.04,832200.0,2.7953,2.8174,2.7732,2.7842,832200.0
2008-09-25 11:20:00,5.04,5.05,4.96,5.01,1794600.0,2.7842,2.7898,2.74,2.7677,1794600.0
2008-09-25 11:30:00,5.0,5.03,4.98,5.0,1013600.0,2.7621,2.7787,2.7511,2.7621,1013600.0
2008-09-25 11:40:00,5.01,5.03,4.99,5.0,1456300.0,2.7677,2.7787,2.7566,2.7621,1456300.0
2008-09-25 11:50:00,5.0,5.02,4.98,4.98,560100.0,2.7621,2.7732,2.7511,2.7511,560100.0
2008-09-25 12:00:00,4.98,4.99,4.98,4.98,381200.0,2.7511,2.7566,2.7511,2.7511,381200.0
2008-09-25 12:10:00,4.99,5.07,4.98,5.07,457100.0,2.7566,2.8008,2.7511,2.8008,457100.0
2008-09-25 12:20:00,5.07,5.07,5.02,5.02,606600.0,2.8008,2.8008,2.7732,2.7732,606600.0
2008-09-25 12:30:00,5.02,5.07,5.02,5.06,368200.0,2.7732,2.8008,2.7732,2.7953,368200.0
2008-09-25 12:40:00,5.07,5.09,5.03,5.05,694300.0,2.8008,2.8119,2.7787,2.7898,694300.0
2008-09-25 12:50:00,5.04,5.08,5.03,5.08,390300.0,2.7842,2.8063,2.7787,2.8063,390300.0
2008-09-25 13:00:00,5.08,5.09,5.05,5.07,400300.0,2.8063,2.8119,2.7898,2.8008,400300.0
2008-09-25 13:10:00,5.07,5.07,5.04,5.05,506500.0,2.8008,2.8008,2.7842,2.7898,506500.0
2008-09-25 13:20:00,5.05,5.06,5.04,5.06,145000.0,2.7898,2.7953,2.7842,2.7953,145000.0
2008-09-25 13:30:00,5.06,5.07,5.01,5.01,854700.0,2.7953,2.8008,2.7677,2.7677,854700.0
2008-09-25 13:40:00,5.02,5.04,5.0,5.04,468200.0,2.7732,2.7842,2.7621,2.7842,468200.0
2008-09-25 13:50:00,5.03,5.04,5.0,5.01,388600.0,2.7787,2.7842,2.7621,2.7677,388600.0
2008-09-25 14:00:00,5.01,5.02,5.0,5.01,373400.0,2.7677,2.7732,2.7621,2.7677,373400.0
2008-09-25 14:10:00,5.01,5.02,5.0,5.0,347800.0,2.7677,2.7732,2.7621,2.7621,347800.0
2008-09-25 14:20:00,5.0,5.03,5.0,5.03,637300.0,2.7621,2.7787,2.7621,2.7787,637300.0
2008-09-25 14:30:00,5.02,5.03,5.0,5.0,363800.0,2.7732,2.7787,2.7621,2.7621,363800.0
2008-09-25 14:40:00,5.0,5.0,4.95,4.95,446500.0,2.7621,2.7621,2.7345,2.7345,446500.0
2008-09-25 14:50:00,4.95,5.0,4.94,5.0,499800.0,2.7345,2.7621,2.729,2.7621,499800.0
2008-09-25 15:00:00,4.99,5.0,4.97,4.99,451100.0,2.7566,2.7621,2.7456,2.7566,451100.0
2008-09-25 15:10:00,4.99,5.0,4.99,4.99,384000.0,2.7566,2.7621,2.7566,2.7566,384000.0
2008-09-25 15:20:00,4.99,5.0,4.98,4.99,546600.0,2.7566,2.7621,2.7511,2.7566,546600.0
2008-09-25 15:30:00,5.0,5.02,4.99,5.0,661700.0,2.7621,2.7732,2.7566,2.7621,661700.0
2008-09-25 15:40:00,5.0,5.01,4.97,4.97,806600.0,2.7621,2.7677,2.7456,2.7456,806600.0
2008-09-25 15:50:00,4.97,5.01,4.96,5.01,911700.0,2.7456,2.7677,2.74,2.7677,911700.0
2008-09-26 09:30:00,4.85,4.89,4.8,4.81,2038300.0,2.6793,2.7014,2.6516,2.6572,2038300.0
2008-09-26 09:40:00,4.81,4.82,4.75,4.76,2293600.0,2.6572,2.6627,2.624,2.6296,2293600.0
2008-09-26 09:50:00,4.75,4.8,4.72,4.79,2476300.0,2.624,2.6516,2.6075,2.6461,2476300.0
2008-09-26 10:00:00,4.79,4.8,4.77,4.79,691200.0,2.6461,2.6516,2.6351,2.6461,691200.0
2008-09-26 10:10:00,4.8,4.8,4.77,4.8,385800.0,2.6516,2.6516,2.6351,2.6516,385800.0
2008-09-26 10:20:00,4.79,4.81,4.78,4.8,2672000.0,2.6461,2.6572,2.6406,2.6516,2672000.0
2008-09-26 10:30:00,4.79,4.8,4.78,4.8,378400.0,2.6461,2.6516,2.6406,2.6516,378400.0
2008-09-26 10:40:00,4.8,4.8,4.78,4.78,505100.0,2.6516,2.6516,2.6406,2.6406,505100.0
2008-09-26 10:50:00,4.78,4.81,4.77,4.78,974800.0,2.6406,2.6572,2.6351,2.6406,974800.0
2008-09-26 11:00:00,4.78,4.8,4.77,4.8,632100.0,2.6406,2.6516,2.6351,2.6516,632100.0
2008-09-26 11:10:00,4.79,4.8,4.76,4.76,1161700.0,2.6461,2.6516,2.6296,2.6296,1161700.0
2008-09-26 11:20:00,4.76,4.77,4.75,4.77,928100.0,2.6296,2.6351,2.624,2.6351,928100.0
2008-09-26 11:30:00,4.77,4.78,4.76,4.77,336000.0,2.6351,2.6406,2.6296,2.6351,336000.0
2008-09-26 11:40:00,4.77,4.78,4.75,4.75,318300.0,2.6351,2.6406,2.624,2.624,318300.0
2008-09-26 11:50:00,4.76,4.78,4.75,4.77,332700.0,2.6296,2.6406,2.624,2.6351,332700.0
2008-09-26 12:00:00,4.76,4.78,4.75,4.77,291200.0,2.6296,2.6406,2.624,2.6351,291200.0
2008-09-26 12:10:00,4.77,4.84,4.76,4.8,667400.0,2.6351,2.6737,2.6296,2.6516,667400.0
2008-09-26 12:20:00,4.8,4.82,4.79,4.81,239300.0,2.6516,2.6627,2.6461,2.6572,239300.0
2008-09-26 12:30:00,4.8,4.84,4.79,4.8,961700.0,2.6516,2.6737,2.6461,2.6516,961700.0
2008-09-26 12:40:00,4.79,4.83,4.79,4.82,230500.0,2.6461,2.6682,2.6461,2.6627,230500.0
2008-09-26 12:50:00,4.82,4.82,4.81,4.82,103300.0,2.6627,2.6627,2.6572,2.6627,103300.0
2008-09-26 13:00:00,4.82,4.82,4.8,4.82,281000.0,2.6627,2.6627,2.6516,2.6627,281000.0
2008-09-26 13:10:00,4.82,4.88,4.8,4.81,1070600.0,2.6627,2.6958,2.6516,2.6572,1070600.0
2008-09-26 13:20:00,4.81,4.83,4.8,4.8,335800.0,2.6572,2.6682,2.6516,2.6516,335800.0
2008-09-26 13:30:00,4.8,4.81,4.78,4.8,500600.0,2.6516,2.6572,2.6406,2.6516,500600.0
2008-09-26 13:40:00,4.81,4.87,4.8,4.81,960700.0,2.6572,2.6903,2.6516,2.6572,960700.0
2008-09-26 13:50:00,4.81,4.82,4.8,4.81,393000.0,2.6572,2.6627,2.6516,2.6572,393000.0
2008-09-26 14:00:00,4.8,4.81,4.79,4.81,508600.0,2.6516,2.6572,2.6461,2.6572,508600.0
2008-09-26 14:10:00,4.81,4.81,4.79,4.81,506500.0,2.6572,2.6572,2.6461,2.6572,506500.0
2008-09-26 14:20:00,4.81,4.81,4.79,4.79,395400.0,2.6572,2.6572,2.6461,2.6461,395400.0
2008-09-26 14:30:00,4.8,4.81,4.78,4.78,820200.0,2.6516,2.6572,2.6406,2.6406,820200.0
2008-09-26 14:40:00,4.78,4.8,4.78,4.79,511000.0,2.6406,2.6516,2.6406,2.6461,511000.0
2008-09-26 14:50:00,4.8,4.8,4.76,4.76,580700.0,2.6516,2.6516,2.6296,2.6296,580700.0
2008-09-26 15:00:00,4.76,4.79,4.76,4.78,952000.0,2.6296,2.6461,2.6296,2.6406,952000.0
2008-09-26 15:10:00,4.79,4.81,4.78,4.81,454400.0,2.6461,2.6572,2.6406,2.6572,454400.0
2008-09-26 15:20:00,4.8,4.85,4.8,4.84,666900.0,2.6516,2.6793,2.6516,2.6737,666900.0
2008-09-26 15:30:00,4.84,4.85,4.83,4.85,635200.0,2.6737,2.6793,2.6682,2.6793,635200.0
2008-09-26 15:40:00,4.85,4.85,4.82,4.83,1362800.0,2.6793,2.6793,2.6627,2.6682,1362800.0
2008-09-26 15:50:00,4.82,5.0,4.78,4.95,4798600.0,2.6627,2.7621,2.6406,2.7345,4798600.0
2008-09-29 09:30:00,4.8,4.9,4.65,4.66,2122900.0,2.6516,2.7069,2.5688,2.5743,2122900.0
2008-09-29 09:40:00,4.65,4.74,4.65,4.73,748500.0,2.5688,2.6185,2.5688,2.613,748500.0
2008-09-29 09:50:00,4.73,4.74,4.66,4.67,1175400.0,2.613,2.6185,2.5743,2.5798,1175400.0
2008-09-29 10:00:00,4.67,4.73,4.66,4.67,1153700.0,2.5798,2.613,2.5743,2.5798,1153700.0
2008-09-29 10:10:00,4.66,4.71,4.64,4.71,822400.0,2.5743,2.6019,2.5633,2.6019,822400.0
2008-09-29 10:20:00,4.71,4.73,4.69,4.73,497900.0,2.6019,2.613,2.5909,2.613,497900.0
2008-09-29 10:30:00,4.73,4.73,4.7,4.7,431800.0,2.613,2.613,2.5964,2.5964,431800.0
2008-09-29 10:40:00,4.7,4.72,4.67,4.72,424700.0,2.5964,2.6075,2.5798,2.6075,424700.0
2008-09-29 10:50:00,4.72,4.72,4.7,4.72,383000.0,2.6075,2.6075,2.5964,2.6075,383000.0
2008-09-29 11:00:00,4.72,4.77,4.71,4.77,226200.0,2.6075,2.6351,2.6019,2.6351,226200.0
2008-09-29 11:10:00,4.77,4.77,4.7,4.71,410100.0,2.6351,2.6351,2.5964,2.6019,410100.0
2008-09-29 11:20:00,4.7,4.73,4.7,4.72,245000.0,2.5964,2.613,2.5964,2.6075,245000.0
2008-09-29 11:30:00,4.72,4.72,4.7,4.71,505100.0,2.6075,2.6075,2.5964,2.6019,505100.0
2008-09-29 11:40:00,4.71,4.77,4.7,4.72,516800.0,2.6019,2.6351,2.5964,2.6075,516800.0
2008-09-29 11:50:00,4.72,4.74,4.7,4.74,348600.0,2.6075,2.6185,2.5964,2.6185,348600.0
2008-09-29 12:00:00,4.74,4.77,4.72,4.77,337700.0,2.6185,2.6351,2.6075,2.6351,337700.0
2008-09-29 12:10:00,4.76,4.78,4.73,4.75,257200.0,2.6296,2.6406,2.613,2.624,257200.0
2008-09-29 12:20:00,4.75,4.8,4.75,4.8,316900.0,2.624,2.6516,2.624,2.6516,316900.0
2008-09-29 12:30:00,4.79,4.8,4.78,4.8,288600.0,2.6461,2.6516,2.6406,2.6516,288600.0
2008-09-29 12:40:00,4.79,4.8,4.78,4.79,347000.0,2.6461,2.6516,2.6406,2.6461,347000.0
2008-09-29 12:50:00,4.8,4.8,4.79,4.79,271800.0,2.6516,2.6516,2.6461,2.6461,271800.0
2008-09-29 13:00:00,4.8,4.8,4.74,4.8,512000.0,2.6516,2.6516,2.6185,2.6516,512000.0
2008-09-29 13:10:00,4.8,4.83,4.76,4.83,516700.0,2.6516,2.6682,2.6296,2.6682,516700.0
2008-09-29 13:20:00,4.82,4.85,4.81,4.85,378700.0,2.6627,2.6793,2.6572,2.6793,378700.0
2008-09-29 13:30:00,4.84,4.85,4.81,4.82,625100.0,2.6737,2.6793,2.6572,2.6627,625100.0
2008-09-29 13:40:00,4.82,4.82,4.62,4.71,1667200.0,2.6627,2.6627,2.5522,2.6019,1667200.0
2008-09-29 13:50:00,4.72,4.84,4.68,4.68,1148700.0,2.6075,2.6737,2.5854,2.5854,1148700.0
2008-09-29 14:00:00,4.68,4.69,4.6,4.6,1880300.0,2.5854,2.5909,2.5412,2.5412,1880300.0
2008-09-29 14:10:00,4.6,4.67,4.55,4.67,1491600.0,2.5412,2.5798,2.5135,2.5798,1491600.0
2008-09-29 14:20:00,4.67,4.67,4.62,4.62,797400.0,2.5798,2.5798,2.5522,2.5522,797400.0
2008-09-29 14:30:00,4.62,4.62,4.52,4.58,1126800.0,2.5522,2.5522,2.497,2.5301,1126800.0
2008-09-29 14:40:00,4.59,4.61,4.57,4.57,657300.0,2.5356,2.5467,2.5246,2.5246,657300.0
2008-09-29 14:50:00,4.56,4.57,4.51,4.51,1013900.0,2.5191,2.5246,2.4914,2.4914,1013900.0
2008-09-29 15:00:00,4.51,4.56,4.51,4.54,615300.0,2.4914,2.5191,2.4914,2.508,615300.0
2008-09-29 15:10:00,4.54,4.54,4.5,4.51,687300.0,2.508,2.508,2.4859,2.4914,687300.0
2008-09-29 15:20:00,4.51,4.53,4.5,4.5,1137500.0,2.4914,2.5025,2.4859,2.4859,1137500.0
2008-09-29 15:30:00,4.5,4.54,4.5,4.5,923600.0,2.4859,2.508,2.4859,2.4859,923600.0
2008-09-29 15:40:00,4.51,4.52,4.35,4.35,2608300.0,2.4914,2.497,2.4031,2.4031,2608300.0
2008-09-29 15:50:00,4.36,4.61,4.36,4.57,1456900.0,2.4086,2.5467,2.4086,2.5246,1456900.0
2008-09-30 09:30:00,4.55,4.59,4.4,4.49,1433000.0,2.5135,2.5356,2.4307,2.4804,1433000.0
2008-09-30 09:40:00,4.48,4.5,4.44,4.45,747700.0,2.4749,2.4859,2.4528,2.4583,747700.0
2008-09-30 09:50:00,4.45,4.49,4.44,4.46,594500.0,2.4583,2.4804,2.4528,2.4638,594500.0
2008-09-30 10:00:00,4.46,4.5,4.44,4.48,975000.0,2.4638,2.4859,2.4528,2.4749,975000.0
2008-09-30 10:10:00,4.48,4.54,4.48,4.52,918500.0,2.4749,2.508,2.4749,2.497,918500.0
2008-09-30 10:20:00,4.53,4.53,4.47,4.47,528900.0,2.5025,2.5025,2.4693,2.4693,528900.0
2008-09-30 10:30:00,4.48,4.54,4.47,4.53,559100.0,2.4749,2.508,2.4693,2.5025,559100.0
2008-09-30 10:40:00,4.54,4.54,4.52,4.53,433100.0,2.508,2.508,2.497,2.5025,433100.0
2008-09-30 10:50:00,4.53,4.55,4.45,4.46,932000.0,2.5025,2.5135,2.4583,2.4638,932000.0
2008-09-30 11:00:00,4.46,4.53,4.45,4.51,396800.0,2.4638,2.5025,2.4583,2.4914,396800.0
2008-09-30 11:10:00,4.52,4.54,4.47,4.48,723200.0,2.497,2.508,2.4693,2.4749,723200.0
2008-09-30 11:20:00,4.48,4.5,4.45,4.48,911300.0,2.4749,2.4859,2.4583,2.4749,911300.0
2008-09-30 11:30:00,4.49,4.5,4.45,4.45,699100.0,2.4804,2.4859,2.4583,2.4583,699100.0
2008-09-30 11:40:00,4.46,4.48,4.45,4.48,584000.0,2.4638,2.4749,2.4583,2.4749,584000.0
2008-09-30 11:50:00,4.48,4.5,4.47,4.5,494900.0,2.4749,2.4859,2.4693,2.4859,494900.0
2008-09-30 12:00:00,4.5,4.5,4.45,4.46,694100.0,2.4859,2.4859,2.4583,2.4638,694100.0
2008-09-30 12:10:00,4.47,4.47,4.45,4.45,405900.0,2.4693,2.4693,2.4583,2.4583,405900.0
2008-09-30 12:20:00,4.46,4.47,4.45,4.45,260100.0,2.4638,2.4693,2.4583,2.4583,260100.0
2008-09-30 12:30:00,4.45,4.46,4.44,4.44,139500.0,2.4583,2.4638,2.4528,2.4528,139500.0
2008-09-30 12:40:00,4.44,4.49,4.44,4.47,448400.0,2.4528,2.4804,2.4528,2.4693,448400.0
2008-09-30 12:50:00,4.46,4.5,4.46,4.5,373700.0,2.4638,2.4859,2.4638,2.4859,373700.0
2008-09-30 13:00:00,4.5,4.5,4.46,4.48,324200.0,2.4859,2.4859,2.4638,2.4749,324200.0
2008-09-30 13:10:00,4.48,4.53,4.46,4.53,509900.0,2.4749,2.5025,2.4638,2.5025,509900.0
2008-09-30 13:20:00,4.53,4.54,4.51,4.53,375800.0,2.5025,2.508,2.4914,2.5025,375800.0
2008-09-30 13:30:00,4.52,4.56,4.52,4.55,623700.0,2.497,2.5191,2.497,2.5135,623700.0
2008-09-30 13:40:00,4.56,4.56,4.51,4.54,633900.0,2.5191,2.5191,2.4914,2.508,633900.0
2008-09-30 13:50:00,4.55,4.57,4.54,4.57,361300.0,2.5135,2.5246,2.508,2.5246,361300.0
2008-09-30 14:00:00,4.57,4.58,4.56,4.58,413300.0,2.5246,2.5301,2.5191,2.5301,413300.0
2008-09-30 14:10:00,4.58,4.59,4.55,4.55,646700.0,2.5301,2.5356,2.5135,2.5135,646700.0
2008-09-30 14:20:00,4.55,4.58,4.55,4.58,447500.0,2.5135,2.5301,2.5135,2.5301,447500.0
2008-09-30 14:30:00,4.58,4.58,4.54,4.55,485700.0,2.5301,2.5301,2.508,2.5135,485700.0
2008-09-30 14:40:00,4.55,4.57,4.54,4.56,404700.0,2.5135,2.5246,2.508,2.5191,404700.0
2008-09-30 14:50:00,4.56,4.58,4.54,4.57,612400.0,2.5191,2.5301,2.508,2.5246,612400.0
2008-09-30 15:00:00,4.57,4.57,4.53,4.57,688000.0,2.5246,2.5246,2.5025,2.5246,688000.0
2008-09-30 15:10:00,4.57,4.59,4.55,4.55,2938800.0,2.5246,2.5356,2.5135,2.5135,2938800.0
2008-09-30 15:20:00,4.56,4.59,4.55,4.56,1962000.0,2.5191,2.5356,2.5135,2.5191,1962000.0
2008-09-30 15:30:00,4.56,4.6,4.54,4.59,1494800.0,2.5191,2.5412,2.508,2.5356,1494800.0
2008-09-30 15:40:00,4.6,4.8,4.59,4.79,2719900.0,2.5412,2.6516,2.5356,2.6461,2719900.0
2008-09-30 15:50:00,4.79,4.9,4.71,4.9,4945300.0,2.6461,2.7069,2.6019,2.7069,4945300.0
2008-10-01 09:30:00,4.75,4.94,4.72,4.72,1351500.0,2.624,2.729,2.6075,2.6075,1351500.0
2008-10-01 09:40:00,4.72,4.82,4.72,4.8,935100.0,2.6075,2.6627,2.6075,2.6516,935100.0
2008-10-01 09:50:00,4.81,4.82,4.72,4.8,847100.0,2.6572,2.6627,2.6075,2.6516,847100.0
2008-10-01 10:00:00,4.79,4.8,4.72,4.73,575200.0,2.6461,2.6516,2.6075,2.613,575200.0
2008-10-01 10:10:00,4.73,4.74,4.62,4.64,1225000.0,2.613,2.6185,2.5522,2.5633,1225000.0
2008-10-01 10:20:00,4.65,4.95,4.63,4.76,1897800.0,2.5688,2.7345,2.5577,2.6296,1897800.0
2008-10-01 10:30:00,4.76,4.8,4.71,4.72,658700.0,2.6296,2.6516,2.6019,2.6075,658700.0
2008-10-01 10:40:00,4.72,4.78,4.72,4.72,281600.0,2.6075,2.6406,2.6075,2.6075,281600.0
2008-10-01 10:50:00,4.73,4.74,4.69,4.7,564900.0,2.613,2.6185,2.5909,2.5964,564900.0
2008-10-01 11:00:00,4.69,4.71,4.68,4.7,466500.0,2.5909,2.6019,2.5854,2.5964,466500.0
2008-10-01 11:10:00,4.7,4.71,4.69,4.71,350700.0,2.5964,2.6019,2.5909,2.6019,350700.0
2008-10-01 11:20:00,4.71,4.72,4.69,4.7,467600.0,2.6019,2.6075,2.5909,2.5964,467600.0
2008-10-01 11:30:00,4.7,4.72,4.69,4.72,355200.0,2.5964,2.6075,2.5909,2.6075,355200.0
2008-10-01 11:40:00,4.72,4.73,4.69,4.72,410000.0,2.6075,2.613,2.5909,2.6075,410000.0
2008-10-01 11:50:00,4.72,4.73,4.53,4.59,1632900.0,2.6075,2.613,2.5025,2.5356,1632900.0
2008-10-01 12:00:00,4.59,4.67,4.51,4.54,2423800.0,2.5356,2.5798,2.4914,2.508,2423800.0
2008-10-01 12:10:00,4.54,4.55,4.5,4.52,1962600.0,2.508,2.5135,2.4859,2.497,1962600.0
2008-10-01 12:20:00,4.51,4.58,4.5,4.56,795400.0,2.4914,2.5301,2.4859,2.5191,795400.0
2008-10-01 12:30:00,4.57,4.6,4.55,4.56,866000.0,2.5246,2.5412,2.5135,2.5191,866000.0
2008-10-01 12:40:00,4.55,4.68,4.54,4.57,823800.0,2.5135,2.5854,2.508,2.5246,823800.0
2008-10-01 12:50:00,4.56,4.65,4.55,4.57,1480300.0,2.5191,2.5688,2.5135,2.5246,1480300.0
2008-10-01 13:00:00,4.57,4.59,4.54,4.54,464600.0,2.5246,2.5356,2.508,2.508,464600.0
2008-10-01 13:10:00,4.55,4.56,4.54,4.55,320400.0,2.5135,2.5191,2.508,2.5135,320400.0
2008-10-01 13:20:00,4.55,4.56,4.51,4.53,556000.0,2.5135,2.5191,2.4914,2.5025,556000.0
2008-10-01 13:30:00,4.53,4.54,4.51,4.54,658200.0,2.5025,2.508,2.4914,2.508,658200.0
2008-10-01 13:40:00,4.54,4.65,4.53,4.62,1614300.0,2.508,2.5688,2.5025,2.5522,1614300.0
2008-10-01 13:50:00,4.61,4.65,4.54,4.56,1010500.0,2.5467,2.5688,2.508,2.5191,1010500.0
2008-10-01 14:00:00,4.57,4.6,4.54,4.58,610800.0,2.5246,2.5412,2.508,2.5301,610800.0
2008-10-01 14:10:00,4.58,4.58,4.54,4.56,710600.0,2.5301,2.5301,2.508,2.5191,710600.0
2008-10-01 14:20:00,4.56,4.57,4.53,4.55,708700.0,2.5191,2.5246,2.5025,2.5135,708700.0
2008-10-01 14:30:00,4.54,4.55,4.52,4.53,632900.0,2.508,2.5135,2.497,2.5025,632900.0
2008-10-01 14:40:00,4.54,4.55,4.52,4.54,1294600.0,2.508,2.5135,2.497,2.508,1294600.0
2008-10-01 14:50:00,4.53,4.54,4.5,4.51,1263100.0,2.5025,2.508,2.4859,2.4914,1263100.0
2008-10-01 15:00:00,4.51,4.53,4.5,4.53,867000.0,2.4914,2.5025,2.4859,2.5025,867000.0
2008-10-01 15:10:00,4.52,4.53,4.5,4.52,734400.0,2.497,2.5025,2.4859,2.497,734400.0
2008-10-01 15:20:00,4.51,4.52,4.5,4.51,781000.0,2.4914,2.497,2.4859,2.4914,781000.0
2008-10-01 15:30:00,4.5,4.52,4.49,4.5,1165700.0,2.4859,2.497,2.4804,2.4859,1165700.0
2008-10-01 15:40:00,4.51,4.53,4.49,4.5,1248500.0,2.4914,2.5025,2.4804,2.4859,1248500.0
2008-10-01 15:50:00,4.5,4.55,4.5,4.53,1811200.0,2.4859,2.5135,2.4859,2.5025,1811200.0
2008-10-02 09:30:00,4.51,4.61,4.47,4.48,1433800.0,2.4914,2.5467,2.4693,2.4749,1433800.0
2008-10-02 09:40:00,4.48,4.49,4.35,4.39,1596400.0,2.4749,2.4804,2.4031,2.4252,1596400.0
2008-10-02 09:50:00,4.39,4.43,4.36,4.37,984500.0,2.4252,2.4473,2.4086,2.4141,984500.0
2008-10-02 10:00:00,4.37,4.41,4.36,4.4,509600.0,2.4141,2.4362,2.4086,2.4307,509600.0
2008-10-02 10:10:00,4.4,4.43,4.37,4.4,951200.0,2.4307,2.4473,2.4141,2.4307,951200.0
2008-10-02 10:20:00,4.4,4.4,4.37,4.38,471200.0,2.4307,2.4307,2.4141,2.4196,471200.0
2008-10-02 10:30:00,4.38,4.4,4.36,4.38,618300.0,2.4196,2.4307,2.4086,2.4196,618300.0
2008-10-02 10:40:00,4.38,4.4,4.37,4.39,398500.0,2.4196,2.4307,2.4141,2.4252,398500.0
2008-10-02 10:50:00,4.39,4.39,4.36,4.38,651700.0,2.4252,2.4252,2.4086,2.4196,651700.0
2008-10-02 11:00:00,4.39,4.39,4.35,4.36,786100.0,2.4252,2.4252,2.4031,2.4086,786100.0
2008-10-02 11:10:00,4.35,4.37,4.35,4.36,668000.0,2.4031,2.4141,2.4031,2.4086,668000.0
2008-10-02 11:20:00,4.36,4.37,4.35,4.36,1449600.0,2.4086,2.4141,2.4031,2.4086,1449600.0
2008-10-02 11:30:00,4.37,4.37,4.35,4.36,575200.0,2.4141,2.4141,2.4031,2.4086,575200.0
2008-10-02 11:40:00,4.36,4.38,4.35,4.37,786800.0,2.4086,2.4196,2.4031,2.4141,786800.0
2008-10-02 11:50:00,4.38,4.42,4.37,4.41,374900.0,2.4196,2.4417,2.4141,2.4362,374900.0
2008-10-02 12:00:00,4.41,4.48,4.41,4.46,514700.0,2.4362,2.4749,2.4362,2.4638,514700.0
2008-10-02 12:10:00,4.46,4.48,4.42,4.45,648000.0,2.4638,2.4749,2.4417,2.4583,648000.0
2008-10-02 12:20:00,4.45,4.47,4.43,4.44,209400.0,2.4583,2.4693,2.4473,2.4528,209400.0
2008-10-02 12:30:00,4.44,4.45,4.43,4.43,89100.0,2.4528,2.4583,2.4473,2.4473,89100.0
2008-10-02 12:40:00,4.44,4.44,4.4,4.41,726400.0,2.4528,2.4528,2.4307,2.4362,726400.0
2008-10-02 12:50:00,4.4,4.41,4.36,4.38,662900.0,2.4307,2.4362,2.4086,2.4196,662900.0
2008-10-02 13:00:00,4.39,4.39,4.36,4.36,301900.0,2.4252,2.4252,2.4086,2.4086,301900.0
2008-10-02 13:10:00,4.37,4.38,4.36,4.36,612400.0,2.4141,2.4196,2.4086,2.4086,612400.0
2008-10-02 13:20:00,4.36,4.38,4.35,4.36,1055400.0,2.4086,2.4196,2.4031,2.4086,1055400.0
2008-10-02 13:30:00,4.36,4.37,4.35,4.36,1128100.0,2.4086,2.4141,2.4031,2.4086,1128100.0
2008-10-02 13:40:00,4.35,4.41,4.35,4.37,573200.0,2.4031,2.4362,2.4031,2.4141,573200.0
2008-10-02 13:50:00,4.37,4.38,4.35,4.38,506700.0,2.4141,2.4196,2.4031,2.4196,506700.0
2008-10-02 14:00:00,4.38,4.38,4.37,4.38,261000.0,2.4196,2.4196,2.4141,2.4196,261000.0
2008-10-02 14:10:00,4.38,4.4,4.36,4.36,350300.0,2.4196,2.4307,2.4086,2.4086,350300.0
2008-10-02 14:20:00,4.36,4.37,4.36,4.37,175500.0,2.4086,2.4141,2.4086,2.4141,175500.0
2008-10-02 14:30:00,4.37,4.39,4.36,4.36,381000.0,2.4141,2.4252,2.4086,2.4086,381000.0
2008-10-02 14:40:00,4.36,4.38,4.36,4.36,348300.0,2.4086,2.4196,2.4086,2.4086,348300.0
2008-10-02 14:50:00,4.36,4.4,4.36,4.38,719900.0,2.4086,2.4307,2.4086,2.4196,719900.0
2008-10-02 15:00:00,4.38,4.39,4.36,4.36,663400.0,2.4196,2.4252,2.4086,2.4086,663400.0
2008-10-02 15:10:00,4.37,4.37,4.35,4.35,645300.0,2.4141,2.4141,2.4031,2.4031,645300.0
2008-10-02 15:20:00,4.35,4.38,4.35,4.36,431100.0,2.4031,2.4196,2.4031,2.4086,431100.0
2008-10-02 15:30:00,4.36,4.38,4.35,4.35,807300.0,2.4086,2.4196,2.4031,2.4031,807300.0
2008-10-02 15:40:00,4.35,4.36,4.35,4.36,786600.0,2.4031,2.4086,2.4031,2.4086,786600.0
2008-10-02 15:50:00,4.36,4.39,4.35,4.36,2322800.0,2.4086,2.4252,2.4031,2.4086,2322800.0
2008-10-03 09:30:00,4.47,4.47,4.36,4.39,1170900.0,2.4693,2.4693,2.4086,2.4252,1170900.0
2008-10-03 09:40:00,4.39,4.4,4.36,4.38,789200.0,2.4252,2.4307,2.4086,2.4196,789200.0
2008-10-03 09:50:00,4.38,4.39,4.35,4.35,1032700.0,2.4196,2.4252,2.4031,2.4031,1032700.0
2008-10-03 10:00:00,4.36,4.36,4.33,4.34,828200.0,2.4086,2.4086,2.392,2.3975,828200.0
2008-10-03 10:10:00,4.34,4.34,4.29,4.3,1206300.0,2.3975,2.3975,2.3699,2.3754,1206300.0
2008-10-03 10:20:00,4.29,4.33,4.29,4.33,584800.0,2.3699,2.392,2.3699,2.392,584800.0
2008-10-03 10:30:00,4.32,4.33,4.28,4.28,1187500.0,2.3865,2.392,2.3644,2.3644,1187500.0
2008-10-03 10:40:00,4.28,4.29,4.25,4.26,1135000.0,2.3644,2.3699,2.3478,2.3533,1135000.0
2008-10-03 10:50:00,4.26,4.28,4.25,4.26,1820400.0,2.3533,2.3644,2.3478,2.3533,1820400.0
2008-10-03 11:00:00,4.25,4.26,4.24,4.26,1307800.0,2.3478,2.3533,2.3423,2.3533,1307800.0
2008-10-03 11:10:00,4.25,4.26,4.21,4.22,1195700.0,2.3478,2.3533,2.3257,2.3312,1195700.0
2008-10-03 11:20:00,4.21,4.27,4.21,4.26,758500.0,2.3257,2.3589,2.3257,2.3533,758500.0
2008-10-03 11:30:00,4.27,4.27,4.22,4.23,873500.0,2.3589,2.3589,2.3312,2.3368,873500.0
2008-10-03 11:40:00,4.23,4.26,4.21,4.22,1054900.0,2.3368,2.3533,2.3257,2.3312,1054900.0
2008-10-03 11:50:00,4.21,4.24,4.2,4.24,1325200.0,2.3257,2.3423,2.3202,2.3423,1325200.0
2008-10-03 12:00:00,4.24,4.24,4.21,4.24,457500.0,2.3423,2.3423,2.3257,2.3423,457500.0
2008-10-03 12:10:00,4.24,4.25,4.21,4.22,714800.0,2.3423,2.3478,2.3257,2.3312,714800.0
2008-10-03 12:20:00,4.22,4.34,4.21,4.34,1055200.0,2.3312,2.3975,2.3257,2.3975,1055200.0
2008-10-03 12:30:00,4.34,4.34,4.25,4.31,753500.0,2.3975,2.3975,2.3478,2.381,753500.0
2008-10-03 12:40:00,4.31,4.35,4.3,4.31,784100.0,2.381,2.4031,2.3754,2.381,784100.0
2008-10-03 12:50:00,4.32,4.34,4.3,4.32,830800.0,2.3865,2.3975,2.3754,2.3865,830800.0
2008-10-03 13:00:00,4.33,4.35,4.3,4.35,774300.0,2.392,2.4031,2.3754,2.4031,774300.0
2008-10-03 13:10:00,4.35,4.36,4.3,4.34,1543600.0,2.4031,2.4086,2.3754,2.3975,1543600.0
2008-10-03 13:20:00,4.34,4.36,4.27,4.28,1205100.0,2.3975,2.4086,2.3589,2.3644,1205100.0
2008-10-03 13:30:00,4.27,4.28,4.23,4.25,1473900.0,2.3589,2.3644,2.3368,2.3478,1473900.0
2008-10-03 13:40:00,4.25,4.25,4.2,4.24,1907600.0,2.3478,2.3478,2.3202,2.3423,1907600.0
2008-10-03 13:50:00,4.24,4.27,4.23,4.26,806000.0,2.3423,2.3589,2.3368,2.3533,806000.0
2008-10-03 14:00:00,4.26,4.26,4.24,4.24,367500.0,2.3533,2.3533,2.3423,2.3423,367500.0
2008-10-03 14:10:00,4.24,4.25,4.23,4.24,346800.0,2.3423,2.3478,2.3368,2.3423,346800.0
2008-10-03 14:20:00,4.24,4.24,4.21,4.22,890100.0,2.3423,2.3423,2.3257,2.3312,890100.0
2008-10-03 14:30:00,4.21,4.22,4.2,4.21,637400.0,2.3257,2.3312,2.3202,2.3257,637400.0
2008-10-03 14:40:00,4.21,4.22,4.2,4.21,519800.0,2.3257,2.3312,2.3202,2.3257,519800.0
2008-10-03 14:50:00,4.2,4.21,4.19,4.21,941900.0,2.3202,2.3257,2.3147,2.3257,941900.0
2008-10-03 15:00:00,4.2,4.22,4.19,4.2,1031500.0,2.3202,2.3312,2.3147,2.3202,1031500.0
2008-10-03 15:10:00,4.19,4.2,4.15,4.16,1612700.0,2.3147,2.3202,2.2926,2.2981,1612700.0
2008-10-03 15:20:00,4.16,4.17,4.15,4.17,638500.0,2.2981,2.3036,2.2926,2.3036,638500.0
2008-10-03 15:30:00,4.17,4.2,4.15,4.16,1061800.0,2.3036,2.3202,2.2926,2.2981,1061800.0
2008-10-03 15:40:00,4.16,4.16,4.1,4.11,1887500.0,2.2981,2.2981,2.265,2.2705,1887500.0
2008-10-03 15:50:00,4.11,4.15,4.09,4.14,2129200.0,2.2705,2.2926,2.2594,2.287,2129200.0
2008-10-06 09:30:00,3.99,4.02,3.79,3.85,3496700.0,2.2042,2.2208,2.0937,2.1268,3496700.0
2008-10-06 09:40:00,3.86,3.86,3.67,3.68,2151900.0,2.1324,2.1324,2.0274,2.0329,2151900.0
2008-10-06 09:50:00,3.69,3.71,3.67,3.7,1424100.0,2.0385,2.0495,2.0274,2.044,1424100.0
2008-10-06 10:00:00,3.7,3.71,3.57,3.62,1810300.0,2.044,2.0495,1.9722,1.9998,1810300.0
2008-10-06 10:10:00,3.62,3.63,3.55,3.55,2045800.0,1.9998,2.0053,1.9611,1.9611,2045800.0
2008-10-06 10:20:00,3.56,3.6,3.45,3.45,2538800.0,1.9666,1.9887,1.9059,1.9059,2538800.0
2008-10-06 10:30:00,3.45,3.56,3.32,3.4,2651600.0,1.9059,1.9666,1.8341,1.8783,2651600.0
2008-10-06 10:40:00,3.4,3.52,3.36,3.52,1557800.0,1.8783,1.9445,1.8562,1.9445,1557800.0
2008-10-06 10:50:00,3.52,3.61,3.48,3.61,2039400.0,1.9445,1.9943,1.9224,1.9943,2039400.0
2008-10-06 11:00:00,3.61,3.61,3.55,3.58,1488400.0,1.9943,1.9943,1.9611,1.9777,1488400.0
2008-10-06 11:10:00,3.58,3.64,3.58,3.62,1523300.0,1.9777,2.0108,1.9777,1.9998,1523300.0
2008-10-06 11:20:00,3.62,3.69,3.6,3.63,1974500.0,1.9998,2.0385,1.9887,2.0053,1974500.0
2008-10-06 11:30:00,3.63,3.75,3.62,3.71,1860100.0,2.0053,2.0716,1.9998,2.0495,1860100.0
2008-10-06 11:40:00,3.72,3.8,3.7,3.77,1692100.0,2.055,2.0992,2.044,2.0826,1692100.0
2008-10-06 11:50:00,3.77,3.8,3.69,3.74,1354200.0,2.0826,2.0992,2.0385,2.0661,1354200.0
2008-10-06 12:00:00,3.73,3.76,3.69,3.7,654500.0,2.0606,2.0771,2.0385,2.044,654500.0
2008-10-06 12:10:00,3.7,3.74,3.7,3.72,572200.0,2.044,2.0661,2.044,2.055,572200.0
2008-10-06 12:20:00,3.71,3.73,3.69,3.72,522300.0,2.0495,2.0606,2.0385,2.055,522300.0
2008-10-06 12:30:00,3.73,3.73,3.66,3.68,435800.0,2.0606,2.0606,2.0219,2.0329,435800.0
2008-10-06 12:40:00,3.68,3.68,3.57,3.61,962700.0,2.0329,2.0329,1.9722,1.9943,962700.0
2008-10-06 12:50:00,3.61,3.62,3.57,3.62,682300.0,1.9943,1.9998,1.9722,1.9998,682300.0
2008-10-06 13:00:00,3.61,3.65,3.61,3.63,584500.0,1.9943,2.0164,1.9943,2.0053,584500.0
2008-10-06 13:10:00,3.63,3.66,3.58,3.58,1019700.0,2.0053,2.0219,1.9777,1.9777,1019700.0
2008-10-06 13:20:00,3.57,3.61,3.54,3.6,1304700.0,1.9722,1.9943,1.9556,1.9887,1304700.0
2008-10-06 13:30:00,3.59,3.61,3.57,3.6,506400.0,1.9832,1.9943,1.9722,1.9887,506400.0
2008-10-06 13:40:00,3.6,3.6,3.49,3.5,1526100.0,1.9887,1.9887,1.928,1.9335,1526100.0
2008-10-06 13:50:00,3.5,3.51,3.45,3.46,1031700.0,1.9335,1.939,1.9059,1.9114,1031700.0
2008-10-06 14:00:00,3.45,3.46,3.42,3.44,1017300.0,1.9059,1.9114,1.8893,1.9003,1017300.0
2008-10-06 14:10:00,3.44,3.47,3.4,3.41,1232100.0,1.9003,1.9169,1.8783,1.8838,1232100.0
2008-10-06 14:20:00,3.42,3.44,3.4,3.4,1101200.0,1.8893,1.9003,1.8783,1.8783,1101200.0
2008-10-06 14:30:00,3.41,3.42,3.38,3.41,1585100.0,1.8838,1.8893,1.8672,1.8838,1585100.0
2008-10-06 14:40:00,3.41,3.44,3.4,3.41,1123900.0,1.8838,1.9003,1.8783,1.8838,1123900.0
2008-10-06 14:50:00,3.4,3.46,3.39,3.44,2119200.0,1.8783,1.9114,1.8727,1.9003,2119200.0
2008-10-06 15:00:00,3.43,3.47,3.43,3.45,1555400.0,1.8948,1.9169,1.8948,1.9059,1555400.0
2008-10-06 15:10:00,3.44,3.53,3.41,3.53,2172900.0,1.9003,1.9501,1.8838,1.9501,2172900.0
2008-10-06 15:20:00,3.53,3.54,3.42,3.51,2798100.0,1.9501,1.9556,1.8893,1.939,2798100.0
2008-10-06 15:30:00,3.52,3.57,3.49,3.53,2572500.0,1.9445,1.9722,1.928,1.9501,2572500.0
2008-10-06 15:40:00,3.52,3.74,3.51,3.65,3029400.0,1.9445,2.0661,1.939,2.0164,3029400.0
2008-10-06 15:50:00,3.65,3.73,3.58,3.71,2794400.0,2.0164,2.0606,1.9777,2.0495,2794400.0
2008-10-07 09:30:00,3.79,3.9,3.67,3.68,3037100.0,2.0937,2.1545,2.0274,2.0329,3037100.0
2008-10-07 09:40:00,3.68,3.7,3.56,3.57,1299600.0,2.0329,2.044,1.9666,1.9722,1299600.0
2008-10-07 09:50:00,3.57,3.57,3.3,3.43,3554500.0,1.9722,1.9722,1.823,1.8948,3554500.0
2008-10-07 10:00:00,3.42,3.43,3.14,3.34,3542000.0,1.8893,1.8948,1.7346,1.8451,3542000.0
2008-10-07 10:10:00,3.33,3.38,3.28,3.35,2072100.0,1.8396,1.8672,1.812,1.8506,2072100.0
2008-10-07 10:20:00,3.34,3.41,3.32,3.41,2048500.0,1.8451,1.8838,1.8341,1.8838,2048500.0
2008-10-07 10:30:00,3.41,3.45,3.37,3.4,1521700.0,1.8838,1.9059,1.8617,1.8783,1521700.0
2008-10-07 10:40:00,3.39,3.41,3.34,3.36,1350200.0,1.8727,1.8838,1.8451,1.8562,1350200.0
2008-10-07 10:50:00,3.36,3.36,3.23,3.27,2013500.0,1.8562,1.8562,1.7843,1.8064,2013500.0
2008-10-07 11:00:00,3.27,3.33,3.26,3.32,974800.0,1.8064,1.8396,1.8009,1.8341,974800.0
2008-10-07 11:10:00,3.32,3.32,3.21,3.24,2065700.0,1.8341,1.8341,1.7733,1.7899,2065700.0
2008-10-07 11:20:00,3.24,3.29,3.2,3.27,1438200.0,1.7899,1.8175,1.7678,1.8064,1438200.0
2008-10-07 11:30:00,3.28,3.28,3.24,3.24,954000.0,1.812,1.812,1.7899,1.7899,954000.0
2008-10-07 11:40:00,3.24,3.26,3.24,3.25,884500.0,1.7899,1.8009,1.7899,1.7954,884500.0
2008-10-07 11:50:00,3.25,3.28,3.24,3.24,1682600.0,1.7954,1.812,1.7899,1.7899,1682600.0
2008-10-07 12:00:00,3.25,3.25,3.21,3.22,782900.0,1.7954,1.7954,1.7733,1.7788,782900.0
2008-10-07 12:10:00,3.21,3.29,3.2,3.25,1318400.0,1.7733,1.8175,1.7678,1.7954,1318400.0
2008-10-07 12:20:00,3.25,3.29,3.2,3.29,1300900.0,1.7954,1.8175,1.7678,1.8175,1300900.0
2008-10-07 12:30:00,3.29,3.31,3.25,3.27,786500.0,1.8175,1.8285,1.7954,1.8064,786500.0
2008-10-07 12:40:00,3.27,3.28,3.26,3.26,395900.0,1.8064,1.812,1.8009,1.8009,395900.0
2008-10-07 12:50:00,3.27,3.28,3.25,3.28,487000.0,1.8064,1.812,1.7954,1.812,487000.0
2008-10-07 13:00:00,3.27,3.3,3.27,3.29,513500.0,1.8064,1.823,1.8064,1.8175,513500.0
2008-10-07 13:10:00,3.3,3.31,3.27,3.28,602100.0,1.823,1.8285,1.8064,1.812,602100.0
2008-10-07 13:20:00,3.28,3.29,3.23,3.25,2411400.0,1.812,1.8175,1.7843,1.7954,2411400.0
2008-10-07 13:30:00,3.25,3.31,3.24,3.31,875000.0,1.7954,1.8285,1.7899,1.8285,875000.0
2008-10-07 13:40:00,3.31,3.31,3.25,3.25,560300.0,1.8285,1.8285,1.7954,1.7954,560300.0
2008-10-07 13:50:00,3.25,3.28,3.24,3.25,580000.0,1.7954,1.812,1.7899,1.7954,580000.0
2008-10-07 14:00:00,3.24,3.26,3.21,3.22,2462300.0,1.7899,1.8009,1.7733,1.7788,2462300.0
2008-10-07 14:10:00,3.21,3.22,3.18,3.2,1941000.0,1.7733,1.7788,1.7567,1.7678,1941000.0
2008-10-07 14:20:00,3.2,3.2,3.18,3.2,939000.0,1.7678,1.7678,1.7567,1.7678,939000.0
2008-10-07 14:30:00,3.2,3.2,3.18,3.2,1023600.0,1.7678,1.7678,1.7567,1.7678,1023600.0
2008-10-07 14:40:00,3.2,3.2,3.18,3.19,766000.0,1.7678,1.7678,1.7567,1.7622,766000.0
2008-10-07 14:50:00,3.2,3.2,3.16,3.16,936100.0,1.7678,1.7678,1.7457,1.7457,936100.0
2008-10-07 15:00:00,3.16,3.2,3.16,3.19,1023500.0,1.7457,1.7678,1.7457,1.7622,1023500.0
2008-10-07 15:10:00,3.19,3.2,3.16,3.16,789100.0,1.7622,1.7678,1.7457,1.7457,789100.0
2008-10-07 15:20:00,3.16,3.17,3.1,3.12,2151100.0,1.7457,1.7512,1.7125,1.7236,2151100.0
2008-10-07 15:30:00,3.12,3.13,3.02,3.02,2812800.0,1.7236,1.7291,1.6683,1.6683,2812800.0
2008-10-07 15:40:00,3.02,3.04,2.97,2.99,4803000.0,1.6683,1.6794,1.6407,1.6518,4803000.0
2008-10-07 15:50:00,2.99,3.06,2.96,2.99,6912000.0,1.6518,1.6904,1.6352,1.6518,6912000.0
2008-10-08 09:30:00,2.96,2.96,2.77,2.87,5955700.0,1.6352,1.6352,1.5302,1.5855,5955700.0
2008-10-08 09:40:00,2.87,3.07,2.85,3.0,2959800.0,1.5855,1.696,1.5744,1.6573,2959800.0
2008-10-08 09:50:00,3.0,3.16,2.96,3.0,3632400.0,1.6573,1.7457,1.6352,1.6573,3632400.0
2008-10-08 10:00:00,3.0,3.09,2.99,3.03,2388300.0,1.6573,1.707,1.6518,1.6739,2388300.0
2008-10-08 10:10:00,3.04,3.09,2.95,2.97,1840400.0,1.6794,1.707,1.6297,1.6407,1840400.0
2008-10-08 10:20:00,2.96,2.98,2.91,2.96,2065500.0,1.6352,1.6462,1.6076,1.6352,2065500.0
2008-10-08 10:30:00,2.96,2.98,2.9,2.9,1551900.0,1.6352,1.6462,1.602,1.602,1551900.0
2008-10-08 10:40:00,2.9,2.92,2.82,2.84,1506800.0,1.602,1.6131,1.5578,1.5689,1506800.0
2008-10-08 10:50:00,2.84,2.93,2.84,2.89,1006400.0,1.5689,1.6186,1.5689,1.5965,1006400.0
2008-10-08 11:00:00,2.89,2.91,2.81,2.85,1074100.0,1.5965,1.6076,1.5523,1.5744,1074100.0
2008-10-08 11:10:00,2.85,2.86,2.8,2.86,1460500.0,1.5744,1.5799,1.5468,1.5799,1460500.0
2008-10-08 11:20:00,2.86,2.86,2.83,2.84,1357100.0,1.5799,1.5799,1.5634,1.5689,1357100.0
2008-10-08 11:30:00,2.84,2.84,2.8,2.81,1301300.0,1.5689,1.5689,1.5468,1.5523,1301300.0
2008-10-08 11:40:00,2.81,2.82,2.76,2.78,2187800.0,1.5523,1.5578,1.5247,1.5357,2187800.0
2008-10-08 11:50:00,2.78,2.79,2.72,2.73,1962400.0,1.5357,1.5413,1.5026,1.5081,1962400.0
2008-10-08 12:00:00,2.73,2.75,2.67,2.69,1467600.0,1.5081,1.5192,1.475,1.486,1467600.0
2008-10-08 12:10:00,2.69,2.71,2.55,2.56,2693000.0,1.486,1.4971,1.4087,1.4142,2693000.0
2008-10-08 12:20:00,2.55,2.57,2.5,2.51,3126700.0,1.4087,1.4197,1.3811,1.3866,3126700.0
2008-10-08 12:30:00,2.5,2.51,2.1,2.28,9615900.0,1.3811,1.3866,1.1601,1.2595,9615900.0
2008-10-08 12:40:00,2.27,2.48,2.27,2.41,4675100.0,1.254,1.37,1.254,1.3313,4675100.0
2008-10-08 12:50:00,2.41,2.54,2.4,2.45,2446300.0,1.3313,1.4032,1.3258,1.3534,2446300.0
2008-10-08 13:00:00,2.45,5.47,2.37,2.48,10698500.0,1.3534,3.0218,1.3093,1.37,10698500.0
2008-10-08 13:10:00,2.47,2.53,2.45,2.49,4617800.0,1.3645,1.3976,1.3534,1.3755,4617800.0
2008-10-08 13:20:00,2.49,2.51,2.4,2.44,5828800.0,1.3755,1.3866,1.3258,1.3479,5828800.0
2008-10-08 13:30:00,2.44,2.53,2.42,2.5,1679000.0,1.3479,1.3976,1.3369,1.3811,1679000.0
2008-10-08 13:40:00,2.5,2.67,2.49,2.65,3379700.0,1.3811,1.475,1.3755,1.4639,3379700.0
2008-10-08 13:50:00,2.65,2.74,2.63,2.74,2743600.0,1.4639,1.5136,1.4529,1.5136,2743600.0
2008-10-08 14:00:00,2.74,2.79,2.68,2.7,2869600.0,1.5136,1.5413,1.4805,1.4916,2869600.0
2008-10-08 14:10:00,2.7,2.7,2.65,2.67,1859500.0,1.4916,1.4916,1.4639,1.475,1859500.0
2008-10-08 14:20:00,2.67,2.72,2.65,2.65,2650500.0,1.475,1.5026,1.4639,1.4639,2650500.0
2008-10-08 14:30:00,2.65,2.72,2.6,2.71,2393100.0,1.4639,1.5026,1.4363,1.4971,2393100.0
2008-10-08 14:40:00,2.72,2.73,2.65,2.67,1399300.0,1.5026,1.5081,1.4639,1.475,1399300.0
2008-10-08 14:50:00,2.66,2.67,2.61,2.66,2204800.0,1.4695,1.475,1.4418,1.4695,2204800.0
2008-10-08 15:00:00,2.66,2.68,2.61,2.67,1159000.0,1.4695,1.4805,1.4418,1.475,1159000.0
2008-10-08 15:10:00,2.67,2.68,2.64,2.67,2431600.0,1.475,1.4805,1.4584,1.475,2431600.0
2008-10-08 15:20:00,2.67,2.72,2.66,2.71,2410200.0,1.475,1.5026,1.4695,1.4971,2410200.0
2008-10-08 15:30:00,2.7,2.8,2.69,2.71,2722500.0,1.4916,1.5468,1.486,1.4971,2722500.0
2008-10-08 15:40:00,2.7,2.79,2.63,2.71,3739300.0,1.4916,1.5413,1.4529,1.4971,3739300.0
2008-10-08 15:50:00,2.71,2.78,2.65,2.69,5824500.0,1.4971,1.5357,1.4639,1.486,5824500.0
2008-10-09 09:30:00,2.88,3.0,2.57,2.59,5414700.0,1.591,1.6573,1.4197,1.4308,5414700.0
2008-10-09 09:40:00,2.58,2.71,2.57,2.61,2922100.0,1.4253,1.4971,1.4197,1.4418,2922100.0
2008-10-09 09:50:00,2.61,2.64,2.59,2.61,1809300.0,1.4418,1.4584,1.4308,1.4418,1809300.0
2008-10-09 10:00:00,2.6,2.61,2.5,2.55,5962900.0,1.4363,1.4418,1.3811,1.4087,5962900.0
2008-10-09 10:10:00,2.54,2.57,2.51,2.56,2620900.0,1.4032,1.4197,1.3866,1.4142,2620900.0
2008-10-09 10:20:00,2.56,2.59,2.5,2.51,4051400.0,1.4142,1.4308,1.3811,1.3866,4051400.0
2008-10-09 10:30:00,2.52,2.56,2.5,2.51,3568500.0,1.3921,1.4142,1.3811,1.3866,3568500.0
2008-10-09 10:40:00,2.5,2.51,2.41,2.48,2928800.0,1.3811,1.3866,1.3313,1.37,2928800.0
2008-10-09 10:50:00,2.47,2.51,2.43,2.45,1872300.0,1.3645,1.3866,1.3424,1.3534,1872300.0
2008-10-09 11:00:00,2.45,2.48,2.43,2.47,3524200.0,1.3534,1.37,1.3424,1.3645,3524200.0
2008-10-09 11:10:00,2.47,2.54,2.46,2.48,1814700.0,1.3645,1.4032,1.359,1.37,1814700.0
2008-10-09 11:20:00,2.47,2.48,2.41,2.42,2248600.0,1.3645,1.37,1.3313,1.3369,2248600.0
2008-10-09 11:30:00,2.42,2.47,2.4,2.46,1516400.0,1.3369,1.3645,1.3258,1.359,1516400.0
2008-10-09 11:40:00,2.46,2.51,2.45,2.49,1996300.0,1.359,1.3866,1.3534,1.3755,1996300.0
2008-10-09 11:50:00,2.48,2.5,2.43,2.45,1629000.0,1.37,1.3811,1.3424,1.3534,1629000.0
2008-10-09 12:00:00,2.45,2.48,2.43,2.45,1327300.0,1.3534,1.37,1.3424,1.3534,1327300.0
2008-10-09 12:10:00,2.45,2.46,2.43,2.43,1547800.0,1.3534,1.359,1.3424,1.3424,1547800.0
2008-10-09 12:20:00,2.44,2.44,2.42,2.43,1043000.0,1.3479,1.3479,1.3369,1.3424,1043000.0
2008-10-09 12:30:00,2.44,2.44,2.42,2.44,1281500.0,1.3479,1.3479,1.3369,1.3479,1281500.0
2008-10-09 12:40:00,2.44,2.44,2.41,2.41,863100.0,1.3479,1.3479,1.3313,1.3313,863100.0
2008-10-09 12:50:00,2.41,2.42,2.4,2.4,897400.0,1.3313,1.3369,1.3258,1.3258,897400.0
2008-10-09 13:00:00,2.41,2.42,2.4,2.4,2868000.0,1.3313,1.3369,1.3258,1.3258,2868000.0
2008-10-09 13:10:00,2.4,2.44,2.4,2.44,2364700.0,1.3258,1.3479,1.3258,1.3479,2364700.0
2008-10-09 13:20:00,2.44,2.44,2.4,2.44,2040700.0,1.3479,1.3479,1.3258,1.3479,2040700.0
2008-10-09 13:30:00,2.44,2.44,2.39,2.4,1811000.0,1.3479,1.3479,1.3203,1.3258,1811000.0
2008-10-09 13:40:00,2.4,2.4,2.38,2.38,2040100.0,1.3258,1.3258,1.3148,1.3148,2040100.0
2008-10-09 13:50:00,2.38,2.39,2.31,2.32,3207200.0,1.3148,1.3203,1.2761,1.2816,3207200.0
2008-10-09 14:00:00,2.32,2.37,2.31,2.36,2528400.0,1.2816,1.3093,1.2761,1.3037,2528400.0
2008-10-09 14:10:00,2.36,2.4,2.36,2.39,1386900.0,1.3037,1.3258,1.3037,1.3203,1386900.0
2008-10-09 14:20:00,2.39,2.41,2.38,2.41,1491600.0,1.3203,1.3313,1.3148,1.3313,1491600.0
2008-10-09 14:30:00,2.41,2.41,2.39,2.39,1632900.0,1.3313,1.3313,1.3203,1.3203,1632900.0
2008-10-09 14:40:00,2.39,2.41,2.38,2.39,1497300.0,1.3203,1.3313,1.3148,1.3203,1497300.0
2008-10-09 14:50:00,2.38,2.39,2.35,2.35,1099900.0,1.3148,1.3203,1.2982,1.2982,1099900.0
2008-10-09 15:00:00,2.35,2.41,2.29,2.37,5949100.0,1.2982,1.3313,1.2651,1.3093,5949100.0
2008-10-09 15:10:00,2.36,2.37,2.29,2.3,2964300.0,1.3037,1.3093,1.2651,1.2706,2964300.0
2008-10-09 15:20:00,2.3,2.32,2.25,2.27,3720500.0,1.2706,1.2816,1.243,1.254,3720500.0
2008-10-09 15:30:00,2.26,2.28,2.21,2.22,6516700.0,1.2485,1.2595,1.2209,1.2264,6516700.0
2008-10-09 15:40:00,2.21,2.22,2.07,2.1,9959900.0,1.2209,1.2264,1.1435,1.1601,9959900.0
2008-10-09 15:50:00,2.1,2.3,2.03,2.14,15495600.0,1.1601,1.2706,1.1214,1.1822,15495600.0
2008-10-10 09:30:00,2.07,2.21,2.05,2.13,15068800.0,1.1435,1.2209,1.1325,1.1767,15068800.0
2008-10-10 09:40:00,2.13,2.22,2.11,2.17,5191800.0,1.1767,1.2264,1.1656,1.1988,5191800.0
2008-10-10 09:50:00,2.17,2.32,2.14,2.18,4175500.0,1.1988,1.2816,1.1822,1.2043,4175500.0
2008-10-10 10:00:00,2.18,2.35,2.13,2.33,5168700.0,1.2043,1.2982,1.1767,1.2872,5168700.0
2008-10-10 10:10:00,2.33,2.55,2.3,2.31,6506600.0,1.2872,1.4087,1.2706,1.2761,6506600.0
2008-10-10 10:20:00,2.3,2.44,2.26,2.41,4106000.0,1.2706,1.3479,1.2485,1.3313,4106000.0
2008-10-10 10:30:00,2.4,2.41,2.3,2.37,2664200.0,1.3258,1.3313,1.2706,1.3093,2664200.0
2008-10-10 10:40:00,2.38,2.38,2.31,2.33,2286500.0,1.3148,1.3148,1.2761,1.2872,2286500.0
2008-10-10 10:50:00,2.32,2.36,2.25,2.26,2159900.0,1.2816,1.3037,1.243,1.2485,2159900.0
2008-10-10 11:00:00,2.26,2.3,2.25,2.26,2237300.0,1.2485,1.2706,1.243,1.2485,2237300.0
2008-10-10 11:10:00,2.25,2.41,2.24,2.39,3735800.0,1.243,1.3313,1.2374,1.3203,3735800.0
2008-10-10 11:20:00,2.39,2.4,2.27,2.28,2083700.0,1.3203,1.3258,1.254,1.2595,2083700.0
2008-10-10 11:30:00,2.28,2.28,2.22,2.22,2737200.0,1.2595,1.2595,1.2264,1.2264,2737200.0
2008-10-10 11:40:00,2.22,2.23,2.21,2.21,1441400.0,1.2264,1.2319,1.2209,1.2209,1441400.0
2008-10-10 11:50:00,2.21,2.22,2.15,2.16,3050700.0,1.2209,1.2264,1.1877,1.1932,3050700.0
2008-10-10 12:00:00,2.16,2.22,2.12,2.2,4916000.0,1.1932,1.2264,1.1711,1.2153,4916000.0
2008-10-10 12:10:00,2.2,2.23,2.19,2.19,3277500.0,1.2153,1.2319,1.2098,1.2098,3277500.0
2008-10-10 12:20:00,2.19,2.24,2.15,2.16,3450700.0,1.2098,1.2374,1.1877,1.1932,3450700.0
2008-10-10 12:30:00,2.15,2.16,2.13,2.13,2082800.0,1.1877,1.1932,1.1767,1.1767,2082800.0
2008-10-10 12:40:00,2.13,2.18,2.09,2.09,7090400.0,1.1767,1.2043,1.1546,1.1546,7090400.0
2008-10-10 12:50:00,2.09,2.1,2.08,2.09,3890000.0,1.1546,1.1601,1.149,1.1546,3890000.0
2008-10-10 13:00:00,2.09,2.1,2.07,2.09,3277000.0,1.1546,1.1601,1.1435,1.1546,3277000.0
2008-10-10 13:10:00,2.08,2.09,2.03,2.09,5338000.0,1.149,1.1546,1.1214,1.1546,5338000.0
2008-10-10 13:20:00,2.09,2.09,2.01,2.01,3425500.0,1.1546,1.1546,1.1104,1.1104,3425500.0
2008-10-10 13:30:00,2.02,2.02,1.99,2.0,7606300.0,1.1159,1.1159,1.0993,1.1049,7606300.0
2008-10-10 13:40:00,2.0,2.01,1.95,1.96,3360400.0,1.1049,1.1104,1.0772,1.0828,3360400.0
2008-10-10 13:50:00,1.95,1.96,1.89,1.9,6299500.0,1.0772,1.0828,1.0441,1.0496,6299500.0
2008-10-10 14:00:00,1.9,2.0,1.88,1.96,4903300.0,1.0496,1.1049,1.0386,1.0828,4903300.0
2008-10-10 14:10:00,1.96,2.0,1.92,1.95,4302500.0,1.0828,1.1049,1.0607,1.0772,4302500.0
2008-10-10 14:20:00,1.95,1.99,1.93,1.97,3076600.0,1.0772,1.0993,1.0662,1.0883,3076600.0
2008-10-10 14:30:00,1.97,1.99,1.96,1.99,3617300.0,1.0883,1.0993,1.0828,1.0993,3617300.0
2008-10-10 14:40:00,1.99,2.02,1.91,2.01,6378800.0,1.0993,1.1159,1.0551,1.1104,6378800.0
2008-10-10 14:50:00,2.0,2.07,2.0,2.01,4995500.0,1.1049,1.1435,1.1049,1.1104,4995500.0
2008-10-10 15:00:00,2.01,2.04,1.99,2.01,5890000.0,1.1104,1.127,1.0993,1.1104,5890000.0
2008-10-10 15:10:00,2.0,2.07,1.99,2.02,7958000.0,1.1049,1.1435,1.0993,1.1159,7958000.0
2008-10-10 15:20:00,2.02,2.14,2.01,2.04,11225100.0,1.1159,1.1822,1.1104,1.127,11225100.0
2008-10-10 15:30:00,2.04,2.14,2.01,2.02,6088900.0,1.127,1.1822,1.1104,1.1159,6088900.0
2008-10-10 15:40:00,2.02,2.06,1.99,2.05,6166300.0,1.1159,1.138,1.0993,1.1325,6166300.0
2008-10-10 15:50:00,2.04,2.08,2.0,2.01,6358500.0,1.127,1.149,1.1049,1.1104,6358500.0
2008-10-13 09:30:00,2.89,2.98,2.5,2.54,12377800.0,1.5965,1.6462,1.3811,1.4032,12377800.0
2008-10-13 09:40:00,2.52,2.53,2.32,2.34,6755400.0,1.3921,1.3976,1.2816,1.2927,6755400.0
2008-10-13 09:50:00,2.34,2.51,2.31,2.43,4769600.0,1.2927,1.3866,1.2761,1.3424,4769600.0
2008-10-13 10:00:00,2.43,2.43,2.33,2.41,3614000.0,1.3424,1.3424,1.2872,1.3313,3614000.0
2008-10-13 10:10:00,2.41,2.52,2.38,2.52,4181300.0,1.3313,1.3921,1.3148,1.3921,4181300.0
2008-10-13 10:20:00,2.52,2.54,2.45,2.51,3885700.0,1.3921,1.4032,1.3534,1.3866,3885700.0
2008-10-13 10:30:00,2.51,2.55,2.42,2.53,3781800.0,1.3866,1.4087,1.3369,1.3976,3781800.0
2008-10-13 10:40:00,2.53,2.54,2.49,2.51,2313400.0,1.3976,1.4032,1.3755,1.3866,2313400.0
2008-10-13 10:50:00,2.52,2.54,2.48,2.5,3322400.0,1.3921,1.4032,1.37,1.3811,3322400.0
2008-10-13 11:00:00,2.51,2.55,2.49,2.52,2325000.0,1.3866,1.4087,1.3755,1.3921,2325000.0
2008-10-13 11:10:00,2.52,2.53,2.46,2.46,2620900.0,1.3921,1.3976,1.359,1.359,2620900.0
2008-10-13 11:20:00,2.47,2.5,2.45,2.5,2853000.0,1.3645,1.3811,1.3534,1.3811,2853000.0
2008-10-13 11:30:00,2.5,2.53,2.47,2.53,2947600.0,1.3811,1.3976,1.3645,1.3976,2947600.0
2008-10-13 11:40:00,2.53,2.54,2.5,2.51,1858700.0,1.3976,1.4032,1.3811,1.3866,1858700.0
2008-10-13 11:50:00,2.5,2.55,2.47,2.47,2315600.0,1.3811,1.4087,1.3645,1.3645,2315600.0
2008-10-13 12:00:00,2.48,2.51,2.47,2.5,2214200.0,1.37,1.3866,1.3645,1.3811,2214200.0
2008-10-13 12:10:00,2.49,2.5,2.46,2.47,1653400.0,1.3755,1.3811,1.359,1.3645,1653400.0
2008-10-13 12:20:00,2.47,2.5,2.46,2.48,2750100.0,1.3645,1.3811,1.359,1.37,2750100.0
2008-10-13 12:30:00,2.47,2.51,2.47,2.5,1792500.0,1.3645,1.3866,1.3645,1.3811,1792500.0
2008-10-13 12:40:00,2.5,2.51,2.48,2.51,1850600.0,1.3811,1.3866,1.37,1.3866,1850600.0
2008-10-13 12:50:00,2.51,2.51,2.46,2.47,1485200.0,1.3866,1.3866,1.359,1.3645,1485200.0
2008-10-13 13:00:00,2.47,2.5,2.46,2.49,1171800.0,1.3645,1.3811,1.359,1.3755,1171800.0
2008-10-13 13:10:00,2.48,2.5,2.46,2.46,2411100.0,1.37,1.3811,1.359,1.359,2411100.0
2008-10-13 13:20:00,2.47,2.48,2.46,2.48,1929700.0,1.3645,1.37,1.359,1.37,1929700.0
2008-10-13 13:30:00,2.47,2.48,2.47,2.47,2943600.0,1.3645,1.37,1.3645,1.3645,2943600.0
2008-10-13 13:40:00,2.48,2.48,2.45,2.46,2133400.0,1.37,1.37,1.3534,1.359,2133400.0
2008-10-13 13:50:00,2.47,2.47,2.44,2.44,1461700.0,1.3645,1.3645,1.3479,1.3479,1461700.0
2008-10-13 14:00:00,2.45,2.46,2.43,2.44,1501100.0,1.3534,1.359,1.3424,1.3479,1501100.0
2008-10-13 14:10:00,2.43,2.44,2.42,2.42,1206600.0,1.3424,1.3479,1.3369,1.3369,1206600.0
2008-10-13 14:20:00,2.43,2.44,2.37,2.4,2881300.0,1.3424,1.3479,1.3093,1.3258,2881300.0
2008-10-13 14:30:00,2.39,2.4,2.38,2.39,1057400.0,1.3203,1.3258,1.3148,1.3203,1057400.0
2008-10-13 14:40:00,2.39,2.41,2.39,2.4,1573800.0,1.3203,1.3313,1.3203,1.3258,1573800.0
2008-10-13 14:50:00,2.39,2.42,2.39,2.41,1673400.0,1.3203,1.3369,1.3203,1.3313,1673400.0
2008-10-13 15:00:00,2.41,2.47,2.41,2.46,1539800.0,1.3313,1.3645,1.3313,1.359,1539800.0
2008-10-13 15:10:00,2.46,2.48,2.42,2.43,2427800.0,1.359,1.37,1.3369,1.3424,2427800.0
2008-10-13 15:20:00,2.43,2.47,2.42,2.45,2006500.0,1.3424,1.3645,1.3369,1.3534,2006500.0
2008-10-13 15:30:00,2.46,2.48,2.41,2.47,4096800.0,1.359,1.37,1.3313,1.3645,4096800.0
2008-10-13 15:40:00,2.47,2.49,2.38,2.38,5458900.0,1.3645,1.3755,1.3148,1.3148,5458900.0
2008-10-13 15:50:00,2.39,2.49,2.37,2.47,6573400.0,1.3203,1.3755,1.3093,1.3645,6573400.0
2008-10-14 09:30:00,2.97,2.97,2.75,2.79,6609800.0,1.6407,1.6407,1.5192,1.5413,6609800.0
2008-10-14 09:40:00,2.79,2.79,2.56,2.62,5090900.0,1.5413,1.5413,1.4142,1.4474,5090900.0
2008-10-14 09:50:00,2.63,2.68,2.56,2.57,3408100.0,1.4529,1.4805,1.4142,1.4197,3408100.0
2008-10-14 10:00:00,2.57,2.6,2.55,2.55,2797800.0,1.4197,1.4363,1.4087,1.4087,2797800.0
2008-10-14 10:10:00,2.56,2.59,2.51,2.57,3175300.0,1.4142,1.4308,1.3866,1.4197,3175300.0
2008-10-14 10:20:00,2.56,2.59,2.53,2.55,2174000.0,1.4142,1.4308,1.3976,1.4087,2174000.0
2008-10-14 10:30:00,2.55,2.58,2.54,2.55,1721000.0,1.4087,1.4253,1.4032,1.4087,1721000.0
2008-10-14 10:40:00,2.55,2.56,2.5,2.52,2965000.0,1.4087,1.4142,1.3811,1.3921,2965000.0
2008-10-14 10:50:00,2.52,2.55,2.5,2.53,2104000.0,1.3921,1.4087,1.3811,1.3976,2104000.0
2008-10-14 11:00:00,2.54,2.54,2.51,2.51,1538400.0,1.4032,1.4032,1.3866,1.3866,1538400.0
2008-10-14 11:10:00,2.51,2.52,2.45,2.49,3298500.0,1.3866,1.3921,1.3534,1.3755,3298500.0
2008-10-14 11:20:00,2.49,2.54,2.48,2.53,1506400.0,1.3755,1.4032,1.37,1.3976,1506400.0
2008-10-14 11:30:00,2.54,2.56,2.52,2.55,1278400.0,1.4032,1.4142,1.3921,1.4087,1278400.0
2008-10-14 11:40:00,2.55,2.58,2.52,2.58,1871200.0,1.4087,1.4253,1.3921,1.4253,1871200.0
2008-10-14 11:50:00,2.57,2.58,2.54,2.55,1386300.0,1.4197,1.4253,1.4032,1.4087,1386300.0
2008-10-14 12:00:00,2.55,2.56,2.52,2.53,1198800.0,1.4087,1.4142,1.3921,1.3976,1198800.0
2008-10-14 12:10:00,2.54,2.55,2.53,2.54,1523800.0,1.4032,1.4087,1.3976,1.4032,1523800.0
2008-10-14 12:20:00,2.54,2.54,2.52,2.53,822900.0,1.4032,1.4032,1.3921,1.3976,822900.0
2008-10-14 12:30:00,2.52,2.55,2.52,2.55,880400.0,1.3921,1.4087,1.3921,1.4087,880400.0
2008-10-14 12:40:00,2.55,2.55,2.52,2.55,621500.0,1.4087,1.4087,1.3921,1.4087,621500.0
2008-10-14 12:50:00,2.55,2.55,2.52,2.53,877400.0,1.4087,1.4087,1.3921,1.3976,877400.0
2008-10-14 13:00:00,2.54,2.54,2.52,2.54,520900.0,1.4032,1.4032,1.3921,1.4032,520900.0
2008-10-14 13:10:00,2.54,2.54,2.52,2.53,612300.0,1.4032,1.4032,1.3921,1.3976,612300.0
2008-10-14 13:20:00,2.53,2.55,2.51,2.51,1247500.0,1.3976,1.4087,1.3866,1.3866,1247500.0
2008-10-14 13:30:00,2.51,2.53,2.51,2.52,1255200.0,1.3866,1.3976,1.3866,1.3921,1255200.0
2008-10-14 13:40:00,2.52,2.53,2.5,2.52,1109900.0,1.3921,1.3976,1.3811,1.3921,1109900.0
2008-10-14 13:50:00,2.52,2.53,2.5,2.52,1190700.0,1.3921,1.3976,1.3811,1.3921,1190700.0
2008-10-14 14:00:00,2.52,2.53,2.51,2.52,741600.0,1.3921,1.3976,1.3866,1.3921,741600.0
2008-10-14 14:10:00,2.52,2.52,2.48,2.5,2676900.0,1.3921,1.3921,1.37,1.3811,2676900.0
2008-10-14 14:20:00,2.5,2.52,2.49,2.49,1208900.0,1.3811,1.3921,1.3755,1.3755,1208900.0
2008-10-14 14:30:00,2.5,2.5,2.48,2.5,1151300.0,1.3811,1.3811,1.37,1.3811,1151300.0
2008-10-14 14:40:00,2.5,2.5,2.41,2.42,3288100.0,1.3811,1.3811,1.3313,1.3369,3288100.0
2008-10-14 14:50:00,2.42,2.42,2.4,2.41,1130300.0,1.3369,1.3369,1.3258,1.3313,1130300.0
2008-10-14 15:00:00,2.41,2.44,2.4,2.41,2405400.0,1.3313,1.3479,1.3258,1.3313,2405400.0
2008-10-14 15:10:00,2.42,2.44,2.4,2.41,1964300.0,1.3369,1.3479,1.3258,1.3313,1964300.0
2008-10-14 15:20:00,2.42,2.45,2.41,2.45,1098100.0,1.3369,1.3534,1.3313,1.3534,1098100.0
2008-10-14 15:30:00,2.45,2.5,2.43,2.47,2374600.0,1.3534,1.3811,1.3424,1.3645,2374600.0
2008-10-14 15:40:00,2.46,2.52,2.45,2.51,2671200.0,1.359,1.3921,1.3534,1.3866,2671200.0
2008-10-14 15:50:00,2.5,2.52,2.48,2.5,2906700.0,1.3811,1.3921,1.37,1.3811,2906700.0
2008-10-15 09:30:00,2.52,2.55,2.45,2.46,2229900.0,1.3921,1.4087,1.3534,1.359,2229900.0
2008-10-15 09:40:00,2.46,2.47,2.42,2.42,1230700.0,1.359,1.3645,1.3369,1.3369,1230700.0
2008-10-15 09:50:00,2.42,2.45,2.38,2.39,2377300.0,1.3369,1.3534,1.3148,1.3203,2377300.0
2008-10-15 10:00:00,2.4,2.4,2.35,2.37,1025400.0,1.3258,1.3258,1.2982,1.3093,1025400.0
2008-10-15 10:10:00,2.36,2.39,2.36,2.38,919300.0,1.3037,1.3203,1.3037,1.3148,919300.0
2008-10-15 10:20:00,2.38,2.4,2.37,2.39,713300.0,1.3148,1.3258,1.3093,1.3203,713300.0
2008-10-15 10:30:00,2.39,2.41,2.38,2.38,1171100.0,1.3203,1.3313,1.3148,1.3148,1171100.0
2008-10-15 10:40:00,2.38,2.39,2.36,2.37,699700.0,1.3148,1.3203,1.3037,1.3093,699700.0
2008-10-15 10:50:00,2.36,2.38,2.36,2.38,513300.0,1.3037,1.3148,1.3037,1.3148,513300.0
2008-10-15 11:00:00,2.37,2.38,2.35,2.36,958600.0,1.3093,1.3148,1.2982,1.3037,958600.0
2008-10-15 11:10:00,2.37,2.39,2.35,2.39,656300.0,1.3093,1.3203,1.2982,1.3203,656300.0
2008-10-15 11:20:00,2.39,2.39,2.36,2.37,674500.0,1.3203,1.3203,1.3037,1.3093,674500.0
2008-10-15 11:30:00,2.37,2.39,2.36,2.39,644400.0,1.3093,1.3203,1.3037,1.3203,644400.0
2008-10-15 11:40:00,2.39,2.41,2.38,2.39,1080700.0,1.3203,1.3313,1.3148,1.3203,1080700.0
2008-10-15 11:50:00,2.4,2.42,2.39,2.39,1563400.0,1.3258,1.3369,1.3203,1.3203,1563400.0
2008-10-15 12:00:00,2.4,2.41,2.39,2.41,1209700.0,1.3258,1.3313,1.3203,1.3313,1209700.0
2008-10-15 12:10:00,2.41,2.42,2.38,2.4,1153100.0,1.3313,1.3369,1.3148,1.3258,1153100.0
2008-10-15 12:20:00,2.41,2.41,2.38,2.41,587500.0,1.3313,1.3313,1.3148,1.3313,587500.0
2008-10-15 12:30:00,2.41,2.45,2.4,2.45,871200.0,1.3313,1.3534,1.3258,1.3534,871200.0
2008-10-15 12:40:00,2.46,2.47,2.38,2.42,1238600.0,1.359,1.3645,1.3148,1.3369,1238600.0
2008-10-15 12:50:00,2.43,2.44,2.4,2.41,640700.0,1.3424,1.3479,1.3258,1.3313,640700.0
2008-10-15 13:00:00,2.41,2.42,2.38,2.42,839200.0,1.3313,1.3369,1.3148,1.3369,839200.0
2008-10-15 13:10:00,2.42,2.43,2.38,2.4,1159200.0,1.3369,1.3424,1.3148,1.3258,1159200.0
2008-10-15 13:20:00,2.4,2.42,2.39,2.4,2309300.0,1.3258,1.3369,1.3203,1.3258,2309300.0
2008-10-15 13:30:00,2.41,2.42,2.38,2.4,906300.0,1.3313,1.3369,1.3148,1.3258,906300.0
2008-10-15 13:40:00,2.39,2.41,2.39,2.4,1536800.0,1.3203,1.3313,1.3203,1.3258,1536800.0
2008-10-15 13:50:00,2.4,2.41,2.4,2.4,375900.0,1.3258,1.3313,1.3258,1.3258,375900.0
2008-10-15 14:00:00,2.4,2.42,2.39,2.41,1364500.0,1.3258,1.3369,1.3203,1.3313,1364500.0
2008-10-15 14:10:00,2.42,2.42,2.36,2.36,1397800.0,1.3369,1.3369,1.3037,1.3037,1397800.0
2008-10-15 14:20:00,2.36,2.42,2.36,2.38,1708200.0,1.3037,1.3369,1.3037,1.3148,1708200.0
2008-10-15 14:30:00,2.39,2.4,2.38,2.39,985500.0,1.3203,1.3258,1.3148,1.3203,985500.0
2008-10-15 14:40:00,2.39,2.41,2.36,2.4,1606800.0,1.3203,1.3313,1.3037,1.3258,1606800.0
2008-10-15 14:50:00,2.39,2.4,2.37,2.38,1427100.0,1.3203,1.3258,1.3093,1.3148,1427100.0
2008-10-15 15:00:00,2.38,2.41,2.35,2.41,2293600.0,1.3148,1.3313,1.2982,1.3313,2293600.0
2008-10-15 15:10:00,2.41,2.41,2.35,2.37,1820800.0,1.3313,1.3313,1.2982,1.3093,1820800.0
2008-10-15 15:20:00,2.36,2.4,2.34,2.36,1853700.0,1.3037,1.3258,1.2927,1.3037,1853700.0
2008-10-15 15:30:00,2.35,2.36,2.3,2.32,3441900.0,1.2982,1.3037,1.2706,1.2816,3441900.0
2008-10-15 15:40:00,2.32,2.35,2.3,2.3,1287700.0,1.2816,1.2982,1.2706,1.2706,1287700.0
2008-10-15 15:50:00,2.31,2.33,2.29,2.3,2812300.0,1.2761,1.2872,1.2651,1.2706,2812300.0
2008-10-16 09:30:00,2.47,2.48,2.29,2.29,3180500.0,1.3645,1.37,1.2651,1.2651,3180500.0
2008-10-16 09:40:00,2.3,2.32,2.29,2.31,1957900.0,1.2706,1.2816,1.2651,1.2761,1957900.0
2008-10-16 09:50:00,2.3,2.32,2.25,2.26,1888400.0,1.2706,1.2816,1.243,1.2485,1888400.0
2008-10-16 10:00:00,2.26,2.27,2.25,2.25,1113000.0,1.2485,1.254,1.243,1.243,1113000.0
2008-10-16 10:10:00,2.25,2.26,2.21,2.23,1340100.0,1.243,1.2485,1.2209,1.2319,1340100.0
2008-10-16 10:20:00,2.22,2.23,2.21,2.22,551800.0,1.2264,1.2319,1.2209,1.2264,551800.0
2008-10-16 10:30:00,2.22,2.22,2.16,2.17,1216100.0,1.2264,1.2264,1.1932,1.1988,1216100.0
2008-10-16 10:40:00,2.17,2.18,2.1,2.14,1997000.0,1.1988,1.2043,1.1601,1.1822,1997000.0
2008-10-16 10:50:00,2.14,2.14,2.11,2.12,800500.0,1.1822,1.1822,1.1656,1.1711,800500.0
2008-10-16 11:00:00,2.12,2.15,2.11,2.12,1155000.0,1.1711,1.1877,1.1656,1.1711,1155000.0
2008-10-16 11:10:00,2.13,2.13,2.08,2.09,3281200.0,1.1767,1.1767,1.149,1.1546,3281200.0
2008-10-16 11:20:00,2.08,2.12,2.05,2.05,2647700.0,1.149,1.1711,1.1325,1.1325,2647700.0
2008-10-16 11:30:00,2.06,2.09,2.05,2.07,2342000.0,1.138,1.1546,1.1325,1.1435,2342000.0
2008-10-16 11:40:00,2.07,2.17,2.06,2.13,2959700.0,1.1435,1.1988,1.138,1.1767,2959700.0
2008-10-16 11:50:00,2.13,2.22,2.12,2.21,1801300.0,1.1767,1.2264,1.1711,1.2209,1801300.0
2008-10-16 12:00:00,2.2,2.21,2.17,2.2,2790200.0,1.2153,1.2209,1.1988,1.2153,2790200.0
2008-10-16 12:10:00,2.2,2.26,2.19,2.2,1710200.0,1.2153,1.2485,1.2098,1.2153,1710200.0
2008-10-16 12:20:00,2.21,2.26,2.16,2.17,1639400.0,1.2209,1.2485,1.1932,1.1988,1639400.0
2008-10-16 12:30:00,2.17,2.21,2.16,2.2,894800.0,1.1988,1.2209,1.1932,1.2153,894800.0
2008-10-16 12:40:00,2.19,2.24,2.18,2.23,1165400.0,1.2098,1.2374,1.2043,1.2319,1165400.0
2008-10-16 12:50:00,2.22,2.24,2.17,2.19,1124400.0,1.2264,1.2374,1.1988,1.2098,1124400.0
2008-10-16 13:00:00,2.2,2.23,2.19,2.2,1056600.0,1.2153,1.2319,1.2098,1.2153,1056600.0
2008-10-16 13:10:00,2.2,2.21,2.19,2.2,732200.0,1.2153,1.2209,1.2098,1.2153,732200.0
2008-10-16 13:20:00,2.2,2.2,2.18,2.2,824900.0,1.2153,1.2153,1.2043,1.2153,824900.0
2008-10-16 13:30:00,2.2,2.21,2.16,2.17,1070000.0,1.2153,1.2209,1.1932,1.1988,1070000.0
2008-10-16 13:40:00,2.18,2.18,2.14,2.17,1031800.0,1.2043,1.2043,1.1822,1.1988,1031800.0
2008-10-16 13:50:00,2.17,2.22,2.16,2.21,1081000.0,1.1988,1.2264,1.1932,1.2209,1081000.0
2008-10-16 14:00:00,2.22,2.22,2.19,2.2,920900.0,1.2264,1.2264,1.2098,1.2153,920900.0
2008-10-16 14:10:00,2.2,2.23,2.18,2.21,1009500.0,1.2153,1.2319,1.2043,1.2209,1009500.0
2008-10-16 14:20:00,2.22,2.29,2.19,2.22,3578200.0,1.2264,1.2651,1.2098,1.2264,3578200.0
2008-10-16 14:30:00,2.22,2.24,2.18,2.24,1652000.0,1.2264,1.2374,1.2043,1.2374,1652000.0
2008-10-16 14:40:00,2.24,2.26,2.22,2.26,1579900.0,1.2374,1.2485,1.2264,1.2485,1579900.0
2008-10-16 14:50:00,2.26,2.27,2.23,2.25,1643300.0,1.2485,1.254,1.2319,1.243,1643300.0
2008-10-16 15:00:00,2.25,2.29,2.23,2.29,1458200.0,1.243,1.2651,1.2319,1.2651,1458200.0
2008-10-16 15:10:00,2.29,2.31,2.27,2.29,3005800.0,1.2651,1.2761,1.254,1.2651,3005800.0
2008-10-16 15:20:00,2.28,2.3,2.27,2.29,956200.0,1.2595,1.2706,1.254,1.2651,956200.0
2008-10-16 15:30:00,2.29,2.3,2.27,2.29,1538600.0,1.2651,1.2706,1.254,1.2651,1538600.0
2008-10-16 15:40:00,2.29,2.33,2.28,2.33,1727200.0,1.2651,1.2872,1.2595,1.2872,1727200.0
2008-10-16 15:50:00,2.32,2.33,2.26,2.26,3199000.0,1.2816,1.2872,1.2485,1.2485,3199000.0
2008-10-17 09:30:00,2.25,2.25,2.16,2.19,4111200.0,1.243,1.243,1.1932,1.2098,4111200.0
2008-10-17 09:40:00,2.2,2.26,2.19,2.25,1079400.0,1.2153,1.2485,1.2098,1.243,1079400.0
2008-10-17 09:50:00,2.25,2.27,2.19,2.22,1456300.0,1.243,1.254,1.2098,1.2264,1456300.0
2008-10-17 10:00:00,2.22,2.25,2.22,2.23,1144100.0,1.2264,1.243,1.2264,1.2319,1144100.0
2008-10-17 10:10:00,2.23,2.28,2.22,2.28,905700.0,1.2319,1.2595,1.2264,1.2595,905700.0
2008-10-17 10:20:00,2.27,2.33,2.24,2.31,1496200.0,1.254,1.2872,1.2374,1.2761,1496200.0
2008-10-17 10:30:00,2.31,2.33,2.24,2.31,1158500.0,1.2761,1.2872,1.2374,1.2761,1158500.0
2008-10-17 10:40:00,2.3,2.35,2.24,2.35,1190400.0,1.2706,1.2982,1.2374,1.2982,1190400.0
2008-10-17 10:50:00,2.35,2.37,2.33,2.36,1684700.0,1.2982,1.3093,1.2872,1.3037,1684700.0
2008-10-17 11:00:00,2.35,2.44,2.35,2.4,1517000.0,1.2982,1.3479,1.2982,1.3258,1517000.0
2008-10-17 11:10:00,2.4,2.43,2.39,2.42,1422800.0,1.3258,1.3424,1.3203,1.3369,1422800.0
2008-10-17 11:20:00,2.42,2.46,2.42,2.46,1321800.0,1.3369,1.359,1.3369,1.359,1321800.0
2008-10-17 11:30:00,2.46,2.5,2.43,2.43,1857200.0,1.359,1.3811,1.3424,1.3424,1857200.0
2008-10-17 11:40:00,2.43,2.48,2.43,2.48,1085900.0,1.3424,1.37,1.3424,1.37,1085900.0
2008-10-17 11:50:00,2.49,2.49,2.47,2.48,976400.0,1.3755,1.3755,1.3645,1.37,976400.0
2008-10-17 12:00:00,2.48,2.5,2.47,2.49,1008500.0,1.37,1.3811,1.3645,1.3755,1008500.0
2008-10-17 12:10:00,2.5,2.5,2.47,2.48,1078400.0,1.3811,1.3811,1.3645,1.37,1078400.0
2008-10-17 12:20:00,2.47,2.49,2.47,2.47,916700.0,1.3645,1.3755,1.3645,1.3645,916700.0
2008-10-17 12:30:00,2.48,2.5,2.46,2.5,1041000.0,1.37,1.3811,1.359,1.3811,1041000.0
2008-10-17 12:40:00,2.5,2.51,2.49,2.51,1470200.0,1.3811,1.3866,1.3755,1.3866,1470200.0
2008-10-17 12:50:00,2.51,2.51,2.49,2.49,1708100.0,1.3866,1.3866,1.3755,1.3755,1708100.0
2008-10-17 13:00:00,2.49,2.51,2.49,2.51,930600.0,1.3755,1.3866,1.3755,1.3866,930600.0
2008-10-17 13:10:00,2.51,2.51,2.49,2.5,794700.0,1.3866,1.3866,1.3755,1.3811,794700.0
2008-10-17 13:20:00,2.5,2.51,2.49,2.5,744400.0,1.3811,1.3866,1.3755,1.3811,744400.0
2008-10-17 13:30:00,2.51,2.51,2.5,2.51,1065600.0,1.3866,1.3866,1.3811,1.3866,1065600.0
2008-10-17 13:40:00,2.51,2.53,2.5,2.51,1939400.0,1.3866,1.3976,1.3811,1.3866,1939400.0
2008-10-17 13:50:00,2.51,2.53,2.51,2.52,1142900.0,1.3866,1.3976,1.3866,1.3921,1142900.0
2008-10-17 14:00:00,2.52,2.52,2.5,2.51,1240600.0,1.3921,1.3921,1.3811,1.3866,1240600.0
2008-10-17 14:10:00,2.51,2.54,2.5,2.54,1474000.0,1.3866,1.4032,1.3811,1.4032,1474000.0
2008-10-17 14:20:00,2.54,2.54,2.49,2.5,1502200.0,1.4032,1.4032,1.3755,1.3811,1502200.0
2008-10-17 14:30:00,2.5,2.52,2.5,2.5,1049200.0,1.3811,1.3921,1.3811,1.3811,1049200.0
2008-10-17 14:40:00,2.5,2.51,2.49,2.51,1261500.0,1.3811,1.3866,1.3755,1.3866,1261500.0
2008-10-17 14:50:00,2.5,2.51,2.5,2.5,897300.0,1.3811,1.3866,1.3811,1.3811,897300.0
2008-10-17 15:00:00,2.5,2.52,2.5,2.52,1104900.0,1.3811,1.3921,1.3811,1.3921,1104900.0
2008-10-17 15:10:00,2.52,2.52,2.49,2.49,1823700.0,1.3921,1.3921,1.3755,1.3755,1823700.0
2008-10-17 15:20:00,2.5,2.51,2.41,2.5,3326900.0,1.3811,1.3866,1.3313,1.3811,3326900.0
2008-10-17 15:30:00,2.5,2.52,2.46,2.5,1585800.0,1.3811,1.3921,1.359,1.3811,1585800.0
2008-10-17 15:40:00,2.5,2.53,2.49,2.51,1574300.0,1.3811,1.3976,1.3755,1.3866,1574300.0
2008-10-17 15:50:00,2.5,2.51,2.42,2.43,3376100.0,1.3811,1.3866,1.3369,1.3424,3376100.0
2008-10-20 09:30:00,2.55,2.58,2.51,2.53,2728600.0,1.4087,1.4253,1.3866,1.3976,2728600.0
2008-10-20 09:40:00,2.53,2.59,2.52,2.59,1861500.0,1.3976,1.4308,1.3921,1.4308,1861500.0
2008-10-20 09:50:00,2.59,2.61,2.55,2.57,2244200.0,1.4308,1.4418,1.4087,1.4197,2244200.0
2008-10-20 10:00:00,2.58,2.6,2.58,2.58,834300.0,1.4253,1.4363,1.4253,1.4253,834300.0
2008-10-20 10:10:00,2.59,2.59,2.52,2.55,983000.0,1.4308,1.4308,1.3921,1.4087,983000.0
2008-10-20 10:20:00,2.55,2.56,2.51,2.53,768400.0,1.4087,1.4142,1.3866,1.3976,768400.0
2008-10-20 10:30:00,2.52,2.54,2.52,2.54,411300.0,1.3921,1.4032,1.3921,1.4032,411300.0
2008-10-20 10:40:00,2.54,2.56,2.52,2.54,955400.0,1.4032,1.4142,1.3921,1.4032,955400.0
2008-10-20 10:50:00,2.54,2.54,2.51,2.52,626200.0,1.4032,1.4032,1.3866,1.3921,626200.0
2008-10-20 11:00:00,2.52,2.53,2.45,2.46,1338600.0,1.3921,1.3976,1.3534,1.359,1338600.0
2008-10-20 11:10:00,2.46,2.48,2.44,2.48,613400.0,1.359,1.37,1.3479,1.37,613400.0
2008-10-20 11:20:00,2.48,2.48,2.46,2.48,399700.0,1.37,1.37,1.359,1.37,399700.0
2008-10-20 11:30:00,2.48,2.49,2.46,2.47,399000.0,1.37,1.3755,1.359,1.3645,399000.0
2008-10-20 11:40:00,2.47,2.47,2.45,2.46,829700.0,1.3645,1.3645,1.3534,1.359,829700.0
2008-10-20 11:50:00,2.46,2.46,2.42,2.44,1424100.0,1.359,1.359,1.3369,1.3479,1424100.0
2008-10-20 12:00:00,2.45,2.45,2.44,2.45,455500.0,1.3534,1.3534,1.3479,1.3534,455500.0
2008-10-20 12:10:00,2.45,2.45,2.42,2.43,1256800.0,1.3534,1.3534,1.3369,1.3424,1256800.0
2008-10-20 12:20:00,2.43,2.43,2.4,2.41,949500.0,1.3424,1.3424,1.3258,1.3313,949500.0
2008-10-20 12:30:00,2.41,2.41,2.38,2.38,972000.0,1.3313,1.3313,1.3148,1.3148,972000.0
2008-10-20 12:40:00,2.38,2.4,2.37,2.4,877300.0,1.3148,1.3258,1.3093,1.3258,877300.0
2008-10-20 12:50:00,2.41,2.45,2.4,2.44,704600.0,1.3313,1.3534,1.3258,1.3479,704600.0
2008-10-20 13:00:00,2.45,2.45,2.43,2.45,549900.0,1.3534,1.3534,1.3424,1.3534,549900.0
2008-10-20 13:10:00,2.45,2.48,2.44,2.45,636000.0,1.3534,1.37,1.3479,1.3534,636000.0
2008-10-20 13:20:00,2.45,2.48,2.44,2.46,738900.0,1.3534,1.37,1.3479,1.359,738900.0
2008-10-20 13:30:00,2.47,2.48,2.46,2.48,729300.0,1.3645,1.37,1.359,1.37,729300.0
2008-10-20 13:40:00,2.47,2.48,2.46,2.48,746900.0,1.3645,1.37,1.359,1.37,746900.0
2008-10-20 13:50:00,2.48,2.49,2.46,2.47,1316400.0,1.37,1.3755,1.359,1.3645,1316400.0
2008-10-20 14:00:00,2.46,2.47,2.43,2.46,1553200.0,1.359,1.3645,1.3424,1.359,1553200.0
2008-10-20 14:10:00,2.46,2.46,2.43,2.43,483700.0,1.359,1.359,1.3424,1.3424,483700.0
2008-10-20 14:20:00,2.44,2.45,2.42,2.43,1371900.0,1.3479,1.3534,1.3369,1.3424,1371900.0
2008-10-20 14:30:00,2.43,2.43,2.4,2.42,818800.0,1.3424,1.3424,1.3258,1.3369,818800.0
2008-10-20 14:40:00,2.41,2.42,2.39,2.4,1025000.0,1.3313,1.3369,1.3203,1.3258,1025000.0
2008-10-20 14:50:00,2.4,2.41,2.39,2.4,907900.0,1.3258,1.3313,1.3203,1.3258,907900.0
2008-10-20 15:00:00,2.4,2.41,2.35,2.38,1502200.0,1.3258,1.3313,1.2982,1.3148,1502200.0
2008-10-20 15:10:00,2.39,2.39,2.35,2.36,1507700.0,1.3203,1.3203,1.2982,1.3037,1507700.0
2008-10-20 15:20:00,2.36,2.37,2.32,2.37,1513300.0,1.3037,1.3093,1.2816,1.3093,1513300.0
2008-10-20 15:30:00,2.36,2.39,2.35,2.39,1099100.0,1.3037,1.3203,1.2982,1.3203,1099100.0
2008-10-20 15:40:00,2.38,2.4,2.37,2.39,1686000.0,1.3148,1.3258,1.3093,1.3203,1686000.0
2008-10-20 15:50:00,2.4,2.41,2.34,2.36,3246100.0,1.3258,1.3313,1.2927,1.3037,3246100.0
2008-10-21 09:30:00,2.22,2.31,2.22,2.29,4001000.0,1.2264,1.2761,1.2264,1.2651,4001000.0
2008-10-21 09:40:00,2.28,2.29,2.25,2.25,1303200.0,1.2595,1.2651,1.243,1.243,1303200.0
2008-10-21 09:50:00,2.25,2.28,2.25,2.25,1100800.0,1.243,1.2595,1.243,1.243,1100800.0
2008-10-21 10:00:00,2.26,2.27,2.25,2.26,1337400.0,1.2485,1.254,1.243,1.2485,1337400.0
2008-10-21 10:10:00,2.26,2.28,2.25,2.27,1007700.0,1.2485,1.2595,1.243,1.254,1007700.0
2008-10-21 10:20:00,2.27,2.27,2.26,2.26,687500.0,1.254,1.254,1.2485,1.2485,687500.0
2008-10-21 10:30:00,2.26,2.27,2.25,2.27,1381300.0,1.2485,1.254,1.243,1.254,1381300.0
2008-10-21 10:40:00,2.27,2.27,2.22,2.22,1495900.0,1.254,1.254,1.2264,1.2264,1495900.0
2008-10-21 10:50:00,2.22,2.27,2.21,2.26,1656000.0,1.2264,1.254,1.2209,1.2485,1656000.0
2008-10-21 11:00:00,2.26,2.26,2.22,2.23,624800.0,1.2485,1.2485,1.2264,1.2319,624800.0
2008-10-21 11:10:00,2.23,2.24,2.21,2.22,974600.0,1.2319,1.2374,1.2209,1.2264,974600.0
2008-10-21 11:20:00,2.22,2.23,2.21,2.22,809000.0,1.2264,1.2319,1.2209,1.2264,809000.0
2008-10-21 11:30:00,2.21,2.22,2.2,2.21,1056200.0,1.2209,1.2264,1.2153,1.2209,1056200.0
2008-10-21 11:40:00,2.21,2.21,2.2,2.2,1047900.0,1.2209,1.2209,1.2153,1.2153,1047900.0
2008-10-21 11:50:00,2.2,2.21,2.18,2.19,2528400.0,1.2153,1.2209,1.2043,1.2098,2528400.0
2008-10-21 12:00:00,2.18,2.19,2.17,2.19,688300.0,1.2043,1.2098,1.1988,1.2098,688300.0
2008-10-21 12:10:00,2.18,2.19,2.16,2.16,1121100.0,1.2043,1.2098,1.1932,1.1932,1121100.0
2008-10-21 12:20:00,2.16,2.18,2.16,2.17,1110000.0,1.1932,1.2043,1.1932,1.1988,1110000.0
2008-10-21 12:30:00,2.17,2.18,2.14,2.17,1861200.0,1.1988,1.2043,1.1822,1.1988,1861200.0
2008-10-21 12:40:00,2.16,2.17,2.14,2.15,1212400.0,1.1932,1.1988,1.1822,1.1877,1212400.0
2008-10-21 12:50:00,2.15,2.16,2.13,2.15,1092600.0,1.1877,1.1932,1.1767,1.1877,1092600.0
2008-10-21 13:00:00,2.14,2.17,2.14,2.16,1003900.0,1.1822,1.1988,1.1822,1.1932,1003900.0
2008-10-21 13:10:00,2.15,2.16,2.14,2.15,837500.0,1.1877,1.1932,1.1822,1.1877,837500.0
2008-10-21 13:20:00,2.14,2.15,2.14,2.15,534300.0,1.1822,1.1877,1.1822,1.1877,534300.0
2008-10-21 13:30:00,2.15,2.17,2.14,2.16,674000.0,1.1877,1.1988,1.1822,1.1932,674000.0
2008-10-21 13:40:00,2.16,2.17,2.15,2.17,1029000.0,1.1932,1.1988,1.1877,1.1988,1029000.0
2008-10-21 13:50:00,2.16,2.17,2.15,2.15,1664700.0,1.1932,1.1988,1.1877,1.1877,1664700.0
2008-10-21 14:00:00,2.15,2.16,2.15,2.15,765500.0,1.1877,1.1932,1.1877,1.1877,765500.0
2008-10-21 14:10:00,2.16,2.2,2.15,2.2,744300.0,1.1932,1.2153,1.1877,1.2153,744300.0
2008-10-21 14:20:00,2.2,2.2,2.17,2.19,884800.0,1.2153,1.2153,1.1988,1.2098,884800.0
2008-10-21 14:30:00,2.19,2.19,2.18,2.18,449500.0,1.2098,1.2098,1.2043,1.2043,449500.0
2008-10-21 14:40:00,2.19,2.19,2.18,2.18,562200.0,1.2098,1.2098,1.2043,1.2043,562200.0
2008-10-21 14:50:00,2.18,2.19,2.18,2.19,1443100.0,1.2043,1.2098,1.2043,1.2098,1443100.0
2008-10-21 15:00:00,2.19,2.24,2.18,2.19,2093900.0,1.2098,1.2374,1.2043,1.2098,2093900.0
2008-10-21 15:10:00,2.19,2.2,2.19,2.19,593700.0,1.2098,1.2153,1.2098,1.2098,593700.0
2008-10-21 15:20:00,2.19,2.2,2.15,2.16,1728500.0,1.2098,1.2153,1.1877,1.1932,1728500.0
2008-10-21 15:30:00,2.15,2.16,2.14,2.16,1366300.0,1.1877,1.1932,1.1822,1.1932,1366300.0
2008-10-21 15:40:00,2.16,2.16,2.14,2.15,1279900.0,1.1932,1.1932,1.1822,1.1877,1279900.0
2008-10-21 15:50:00,2.15,2.2,2.14,2.18,3456800.0,1.1877,1.2153,1.1822,1.2043,3456800.0
2008-10-22 09:30:00,2.19,2.21,2.11,2.11,2717100.0,1.2098,1.2209,1.1656,1.1656,2717100.0
2008-10-22 09:40:00,2.11,2.12,2.08,2.1,2330400.0,1.1656,1.1711,1.149,1.1601,2330400.0
2008-10-22 09:50:00,2.11,2.11,2.08,2.08,1266800.0,1.1656,1.1656,1.149,1.149,1266800.0
2008-10-22 10:00:00,2.08,2.1,2.07,2.08,839800.0,1.149,1.1601,1.1435,1.149,839800.0
2008-10-22 10:10:00,2.08,2.14,2.07,2.1,1018500.0,1.149,1.1822,1.1435,1.1601,1018500.0
2008-10-22 10:20:00,2.1,2.12,2.1,2.1,575500.0,1.1601,1.1711,1.1601,1.1601,575500.0
2008-10-22 10:30:00,2.11,2.11,2.09,2.11,740200.0,1.1656,1.1656,1.1546,1.1656,740200.0
2008-10-22 10:40:00,2.1,2.12,2.09,2.12,1057300.0,1.1601,1.1711,1.1546,1.1711,1057300.0
2008-10-22 10:50:00,2.12,2.12,2.09,2.1,744000.0,1.1711,1.1711,1.1546,1.1601,744000.0
2008-10-22 11:00:00,2.09,2.1,2.09,2.09,300400.0,1.1546,1.1601,1.1546,1.1546,300400.0
2008-10-22 11:10:00,2.1,2.11,2.09,2.1,477600.0,1.1601,1.1656,1.1546,1.1601,477600.0
2008-10-22 11:20:00,2.09,2.1,2.09,2.1,225900.0,1.1546,1.1601,1.1546,1.1601,225900.0
2008-10-22 11:30:00,2.09,2.11,2.09,2.09,1008800.0,1.1546,1.1656,1.1546,1.1546,1008800.0
2008-10-22 11:40:00,2.1,2.12,2.09,2.11,497400.0,1.1601,1.1711,1.1546,1.1656,497400.0
2008-10-22 11:50:00,2.11,2.11,2.09,2.09,1194400.0,1.1656,1.1656,1.1546,1.1546,1194400.0
2008-10-22 12:00:00,2.09,2.11,2.09,2.1,602200.0,1.1546,1.1656,1.1546,1.1601,602200.0
2008-10-22 12:10:00,2.09,2.12,2.09,2.1,1255200.0,1.1546,1.1711,1.1546,1.1601,1255200.0
2008-10-22 12:20:00,2.1,2.11,2.09,2.11,721100.0,1.1601,1.1656,1.1546,1.1656,721100.0
2008-10-22 12:30:00,2.11,2.14,2.09,2.1,1724100.0,1.1656,1.1822,1.1546,1.1601,1724100.0
2008-10-22 12:40:00,2.09,2.1,2.09,2.1,226800.0,1.1546,1.1601,1.1546,1.1601,226800.0
2008-10-22 12:50:00,2.09,2.11,2.09,2.1,426000.0,1.1546,1.1656,1.1546,1.1601,426000.0
2008-10-22 13:00:00,2.1,2.11,2.07,2.09,2010100.0,1.1601,1.1656,1.1435,1.1546,2010100.0
2008-10-22 13:10:00,2.09,2.1,2.07,2.09,722800.0,1.1546,1.1601,1.1435,1.1546,722800.0
2008-10-22 13:20:00,2.09,2.09,2.07,2.09,843000.0,1.1546,1.1546,1.1435,1.1546,843000.0
2008-10-22 13:30:00,2.09,2.09,2.08,2.08,299700.0,1.1546,1.1546,1.149,1.149,299700.0
2008-10-22 13:40:00,2.08,2.1,2.08,2.1,254200.0,1.149,1.1601,1.149,1.1601,254200.0
2008-10-22 13:50:00,2.09,2.11,2.08,2.11,1259200.0,1.1546,1.1656,1.149,1.1656,1259200.0
2008-10-22 14:00:00,2.1,2.11,2.09,2.1,587900.0,1.1601,1.1656,1.1546,1.1601,587900.0
2008-10-22 14:10:00,2.09,2.11,2.09,2.11,422400.0,1.1546,1.1656,1.1546,1.1656,422400.0
2008-10-22 14:20:00,2.11,2.11,2.09,2.11,1248700.0,1.1656,1.1656,1.1546,1.1656,1248700.0
2008-10-22 14:30:00,2.11,2.13,2.09,2.11,1172800.0,1.1656,1.1767,1.1546,1.1656,1172800.0
2008-10-22 14:40:00,2.1,2.11,2.09,2.11,1347600.0,1.1601,1.1656,1.1546,1.1656,1347600.0
2008-10-22 14:50:00,2.11,2.11,2.09,2.11,1607100.0,1.1656,1.1656,1.1546,1.1656,1607100.0
2008-10-22 15:00:00,2.11,2.12,2.09,2.1,1465600.0,1.1656,1.1711,1.1546,1.1601,1465600.0
2008-10-22 15:10:00,2.1,2.11,2.09,2.1,662000.0,1.1601,1.1656,1.1546,1.1601,662000.0
2008-10-22 15:20:00,2.1,2.11,2.09,2.1,1636000.0,1.1601,1.1656,1.1546,1.1601,1636000.0
2008-10-22 15:30:00,2.1,2.11,2.08,2.08,1423100.0,1.1601,1.1656,1.149,1.149,1423100.0
2008-10-22 15:40:00,2.08,2.13,2.07,2.12,2082200.0,1.149,1.1767,1.1435,1.1711,2082200.0
2008-10-22 15:50:00,2.13,2.15,2.1,2.14,3091000.0,1.1767,1.1877,1.1601,1.1822,3091000.0
2008-10-23 09:30:00,2.16,2.16,2.08,2.09,2147300.0,1.1932,1.1932,1.149,1.1546,2147300.0
2008-10-23 09:40:00,2.09,2.11,2.05,2.05,2283100.0,1.1546,1.1656,1.1325,1.1325,2283100.0
2008-10-23 09:50:00,2.05,2.15,2.05,2.14,3395700.0,1.1325,1.1877,1.1325,1.1822,3395700.0
2008-10-23 10:00:00,2.13,2.15,2.08,2.09,2578000.0,1.1767,1.1877,1.149,1.1546,2578000.0
2008-10-23 10:10:00,2.1,2.12,2.09,2.1,1833400.0,1.1601,1.1711,1.1546,1.1601,1833400.0
2008-10-23 10:20:00,2.09,2.11,2.09,2.09,1096500.0,1.1546,1.1656,1.1546,1.1546,1096500.0
2008-10-23 10:30:00,2.09,2.12,2.09,2.11,1667500.0,1.1546,1.1711,1.1546,1.1656,1667500.0
2008-10-23 10:40:00,2.11,2.12,2.08,2.09,1602500.0,1.1656,1.1711,1.149,1.1546,1602500.0
2008-10-23 10:50:00,2.09,2.11,2.08,2.1,1215700.0,1.1546,1.1656,1.149,1.1601,1215700.0
2008-10-23 11:00:00,2.09,2.1,2.08,2.09,744300.0,1.1546,1.1601,1.149,1.1546,744300.0
2008-10-23 11:10:00,2.1,2.1,2.08,2.09,482400.0,1.1601,1.1601,1.149,1.1546,482400.0
2008-10-23 11:20:00,2.08,2.09,2.08,2.09,266400.0,1.149,1.1546,1.149,1.1546,266400.0
2008-10-23 11:30:00,2.09,2.09,2.08,2.09,857900.0,1.1546,1.1546,1.149,1.1546,857900.0
2008-10-23 11:40:00,2.09,2.09,2.08,2.08,195000.0,1.1546,1.1546,1.149,1.149,195000.0
2008-10-23 11:50:00,2.08,2.09,2.06,2.08,945600.0,1.149,1.1546,1.138,1.149,945600.0
2008-10-23 12:00:00,2.07,2.08,2.06,2.07,348800.0,1.1435,1.149,1.138,1.1435,348800.0
2008-10-23 12:10:00,2.07,2.07,2.05,2.07,2173800.0,1.1435,1.1435,1.1325,1.1435,2173800.0
2008-10-23 12:20:00,2.06,2.07,2.06,2.07,269100.0,1.138,1.1435,1.138,1.1435,269100.0
2008-10-23 12:30:00,2.07,2.07,2.05,2.06,1062800.0,1.1435,1.1435,1.1325,1.138,1062800.0
2008-10-23 12:40:00,2.05,2.07,2.04,2.07,1487700.0,1.1325,1.1435,1.127,1.1435,1487700.0
2008-10-23 12:50:00,2.06,2.07,2.01,2.02,1542300.0,1.138,1.1435,1.1104,1.1159,1542300.0
2008-10-23 13:00:00,2.01,2.05,2.01,2.05,1112200.0,1.1104,1.1325,1.1104,1.1325,1112200.0
2008-10-23 13:10:00,2.05,2.05,2.01,2.02,1570500.0,1.1325,1.1325,1.1104,1.1159,1570500.0
2008-10-23 13:20:00,2.02,2.02,2.01,2.01,932400.0,1.1159,1.1159,1.1104,1.1104,932400.0
2008-10-23 13:30:00,2.01,2.03,2.0,2.02,2610200.0,1.1104,1.1214,1.1049,1.1159,2610200.0
2008-10-23 13:40:00,2.02,2.02,2.01,2.02,541900.0,1.1159,1.1159,1.1104,1.1159,541900.0
2008-10-23 13:50:00,2.01,2.02,2.01,2.01,690300.0,1.1104,1.1159,1.1104,1.1104,690300.0
2008-10-23 14:00:00,2.02,2.02,1.99,1.99,6652000.0,1.1159,1.1159,1.0993,1.0993,6652000.0
2008-10-23 14:10:00,1.99,2.0,1.98,2.0,2000900.0,1.0993,1.1049,1.0938,1.1049,2000900.0
2008-10-23 14:20:00,2.0,2.0,1.98,1.99,2626100.0,1.1049,1.1049,1.0938,1.0993,2626100.0
2008-10-23 14:30:00,1.99,2.0,1.98,1.98,2403800.0,1.0993,1.1049,1.0938,1.0938,2403800.0
2008-10-23 14:40:00,1.99,1.99,1.96,1.98,1617500.0,1.0993,1.0993,1.0828,1.0938,1617500.0
2008-10-23 14:50:00,1.98,1.98,1.96,1.98,1147400.0,1.0938,1.0938,1.0828,1.0938,1147400.0
2008-10-23 15:00:00,1.98,1.99,1.92,1.98,2983400.0,1.0938,1.0993,1.0607,1.0938,2983400.0
2008-10-23 15:10:00,1.99,1.99,1.94,1.95,1900000.0,1.0993,1.0993,1.0717,1.0772,1900000.0
2008-10-23 15:20:00,1.95,1.95,1.93,1.94,1972800.0,1.0772,1.0772,1.0662,1.0717,1972800.0
2008-10-23 15:30:00,1.94,1.95,1.92,1.95,1995700.0,1.0717,1.0772,1.0607,1.0772,1995700.0
2008-10-23 15:40:00,1.95,2.0,1.94,1.98,3873200.0,1.0772,1.1049,1.0717,1.0938,3873200.0
2008-10-23 15:50:00,1.98,2.0,1.96,1.99,5764200.0,1.0938,1.1049,1.0828,1.0993,5764200.0
2008-10-24 09:30:00,1.85,1.93,1.8,1.82,4850000.0,1.022,1.0662,0.9944,1.0054,4850000.0
2008-10-24 09:40:00,1.81,1.91,1.81,1.9,2275100.0,0.9999,1.0551,0.9999,1.0496,2275100.0
2008-10-24 09:50:00,1.9,1.98,1.86,1.92,2877900.0,1.0496,1.0938,1.0275,1.0607,2877900.0
2008-10-24 10:00:00,1.92,1.94,1.89,1.92,2094000.0,1.0607,1.0717,1.0441,1.0607,2094000.0
2008-10-24 10:10:00,1.92,1.93,1.9,1.92,1645000.0,1.0607,1.0662,1.0496,1.0607,1645000.0
2008-10-24 10:20:00,1.93,1.94,1.91,1.91,1135300.0,1.0662,1.0717,1.0551,1.0551,1135300.0
2008-10-24 10:30:00,1.91,1.92,1.91,1.91,512000.0,1.0551,1.0607,1.0551,1.0551,512000.0
2008-10-24 10:40:00,1.92,1.94,1.91,1.94,1361800.0,1.0607,1.0717,1.0551,1.0717,1361800.0
2008-10-24 10:50:00,1.94,1.95,1.9,1.92,1403200.0,1.0717,1.0772,1.0496,1.0607,1403200.0
2008-10-24 11:00:00,1.92,1.95,1.91,1.91,883100.0,1.0607,1.0772,1.0551,1.0551,883100.0
2008-10-24 11:10:00,1.92,1.94,1.91,1.92,896900.0,1.0607,1.0717,1.0551,1.0607,896900.0
2008-10-24 11:20:00,1.93,1.95,1.91,1.95,1221100.0,1.0662,1.0772,1.0551,1.0772,1221100.0
2008-10-24 11:30:00,1.95,1.95,1.9,1.93,1667100.0,1.0772,1.0772,1.0496,1.0662,1667100.0
2008-10-24 11:40:00,1.94,1.94,1.9,1.92,1599300.0,1.0717,1.0717,1.0496,1.0607,1599300.0
2008-10-24 11:50:00,1.92,1.93,1.91,1.91,753700.0,1.0607,1.0662,1.0551,1.0551,753700.0
2008-10-24 12:00:00,1.91,1.92,1.91,1.91,404200.0,1.0551,1.0607,1.0551,1.0551,404200.0
2008-10-24 12:10:00,1.92,1.92,1.9,1.9,1140200.0,1.0607,1.0607,1.0496,1.0496,1140200.0
2008-10-24 12:20:00,1.91,1.91,1.89,1.89,993200.0,1.0551,1.0551,1.0441,1.0441,993200.0
2008-10-24 12:30:00,1.89,1.91,1.89,1.91,459600.0,1.0441,1.0551,1.0441,1.0551,459600.0
2008-10-24 12:40:00,1.91,1.91,1.89,1.89,748700.0,1.0551,1.0551,1.0441,1.0441,748700.0
2008-10-24 12:50:00,1.9,1.9,1.89,1.89,629300.0,1.0496,1.0496,1.0441,1.0441,629300.0
2008-10-24 13:00:00,1.9,1.91,1.89,1.9,782600.0,1.0496,1.0551,1.0441,1.0496,782600.0
2008-10-24 13:10:00,1.9,1.9,1.89,1.9,437800.0,1.0496,1.0496,1.0441,1.0496,437800.0
2008-10-24 13:20:00,1.89,1.9,1.89,1.9,703500.0,1.0441,1.0496,1.0441,1.0496,703500.0
2008-10-24 13:30:00,1.9,1.92,1.89,1.89,941400.0,1.0496,1.0607,1.0441,1.0441,941400.0
2008-10-24 13:40:00,1.9,1.92,1.89,1.9,1542700.0,1.0496,1.0607,1.0441,1.0496,1542700.0
2008-10-24 13:50:00,1.9,1.91,1.89,1.89,1635000.0,1.0496,1.0551,1.0441,1.0441,1635000.0
2008-10-24 14:00:00,1.89,1.9,1.88,1.88,695000.0,1.0441,1.0496,1.0386,1.0386,695000.0
2008-10-24 14:10:00,1.89,1.9,1.88,1.89,1345900.0,1.0441,1.0496,1.0386,1.0441,1345900.0
2008-10-24 14:20:00,1.88,1.9,1.88,1.9,942900.0,1.0386,1.0496,1.0386,1.0496,942900.0
2008-10-24 14:30:00,1.9,1.9,1.88,1.9,2456100.0,1.0496,1.0496,1.0386,1.0496,2456100.0
2008-10-24 14:40:00,1.9,1.9,1.88,1.89,1387900.0,1.0496,1.0496,1.0386,1.0441,1387900.0
2008-10-24 14:50:00,1.89,1.9,1.88,1.9,2259300.0,1.0441,1.0496,1.0386,1.0496,2259300.0
2008-10-24 15:00:00,1.9,1.92,1.89,1.91,2580000.0,1.0496,1.0607,1.0441,1.0551,2580000.0
2008-10-24 15:10:00,1.91,1.94,1.9,1.92,2127500.0,1.0551,1.0717,1.0496,1.0607,2127500.0
2008-10-24 15:20:00,1.93,1.98,1.92,1.98,2024100.0,1.0662,1.0938,1.0607,1.0938,2024100.0
2008-10-24 15:30:00,1.98,2.02,1.97,2.0,3224200.0,1.0938,1.1159,1.0883,1.1049,3224200.0
2008-10-24 15:40:00,2.0,2.05,1.97,2.05,3779900.0,1.1049,1.1325,1.0883,1.1325,3779900.0
2008-10-24 15:50:00,2.04,2.08,1.99,2.0,4089800.0,1.127,1.149,1.0993,1.1049,4089800.0
2008-10-27 09:30:00,2.05,2.05,1.99,2.01,1806300.0,1.1325,1.1325,1.0993,1.1104,1806300.0
2008-10-27 09:40:00,2.01,2.03,1.99,1.99,1128800.0,1.1104,1.1214,1.0993,1.0993,1128800.0
2008-10-27 09:50:00,1.99,2.01,1.94,2.0,1312000.0,1.0993,1.1104,1.0717,1.1049,1312000.0
2008-10-27 10:00:00,2.0,2.03,1.99,2.02,953500.0,1.1049,1.1214,1.0993,1.1159,953500.0
2008-10-27 10:10:00,2.01,2.03,2.01,2.01,516300.0,1.1104,1.1214,1.1104,1.1104,516300.0
2008-10-27 10:20:00,2.02,2.02,2.0,2.01,511400.0,1.1159,1.1159,1.1049,1.1104,511400.0
2008-10-27 10:30:00,2.01,2.02,2.0,2.01,570100.0,1.1104,1.1159,1.1049,1.1104,570100.0
2008-10-27 10:40:00,2.01,2.02,2.0,2.02,354400.0,1.1104,1.1159,1.1049,1.1159,354400.0
2008-10-27 10:50:00,2.01,2.02,2.01,2.02,541000.0,1.1104,1.1159,1.1104,1.1159,541000.0
2008-10-27 11:00:00,2.02,2.02,2.01,2.02,517500.0,1.1159,1.1159,1.1104,1.1159,517500.0
2008-10-27 11:10:00,2.02,2.03,2.0,2.02,511400.0,1.1159,1.1214,1.1049,1.1159,511400.0
2008-10-27 11:20:00,2.03,2.03,2.0,2.01,438800.0,1.1214,1.1214,1.1049,1.1104,438800.0
2008-10-27 11:30:00,2.0,2.01,2.0,2.01,478000.0,1.1049,1.1104,1.1049,1.1104,478000.0
2008-10-27 11:40:00,2.0,2.03,2.0,2.02,315700.0,1.1049,1.1214,1.1049,1.1159,315700.0
2008-10-27 11:50:00,2.02,2.03,2.02,2.03,262500.0,1.1159,1.1214,1.1159,1.1214,262500.0
2008-10-27 12:00:00,2.02,2.03,2.02,2.03,466600.0,1.1159,1.1214,1.1159,1.1214,466600.0
2008-10-27 12:10:00,2.03,2.06,2.02,2.04,1360800.0,1.1214,1.138,1.1159,1.127,1360800.0
2008-10-27 12:20:00,2.04,2.05,2.03,2.03,758600.0,1.127,1.1325,1.1214,1.1214,758600.0
2008-10-27 12:30:00,2.04,2.05,2.02,2.05,747200.0,1.127,1.1325,1.1159,1.1325,747200.0
2008-10-27 12:40:00,2.05,2.05,2.02,2.03,541900.0,1.1325,1.1325,1.1159,1.1214,541900.0
2008-10-27 12:50:00,2.02,2.05,2.02,2.04,937800.0,1.1159,1.1325,1.1159,1.127,937800.0
2008-10-27 13:00:00,2.04,2.05,2.03,2.05,344700.0,1.127,1.1325,1.1214,1.1325,344700.0
2008-10-27 13:10:00,2.05,2.05,2.04,2.05,433500.0,1.1325,1.1325,1.127,1.1325,433500.0
2008-10-27 13:20:00,2.05,2.09,2.04,2.09,1946700.0,1.1325,1.1546,1.127,1.1546,1946700.0
2008-10-27 13:30:00,2.08,2.09,2.04,2.04,1444800.0,1.149,1.1546,1.127,1.127,1444800.0
2008-10-27 13:40:00,2.04,2.05,2.02,2.05,887100.0,1.127,1.1325,1.1159,1.1325,887100.0
2008-10-27 13:50:00,2.05,2.05,2.02,2.03,1911900.0,1.1325,1.1325,1.1159,1.1214,1911900.0
2008-10-27 14:00:00,2.03,2.04,2.0,2.02,1079400.0,1.1214,1.127,1.1049,1.1159,1079400.0
2008-10-27 14:10:00,2.02,2.03,2.0,2.01,1330800.0,1.1159,1.1214,1.1049,1.1104,1330800.0
2008-10-27 14:20:00,2.01,2.01,1.98,2.0,1578100.0,1.1104,1.1104,1.0938,1.1049,1578100.0
2008-10-27 14:30:00,2.01,2.01,1.99,2.0,645700.0,1.1104,1.1104,1.0993,1.1049,645700.0
2008-10-27 14:40:00,2.0,2.02,1.99,2.01,442100.0,1.1049,1.1159,1.0993,1.1104,442100.0
2008-10-27 14:50:00,2.0,2.01,2.0,2.01,631600.0,1.1049,1.1104,1.1049,1.1104,631600.0
2008-10-27 15:00:00,2.0,2.01,2.0,2.01,861600.0,1.1049,1.1104,1.1049,1.1104,861600.0
2008-10-27 15:10:00,2.01,2.03,2.0,2.02,833200.0,1.1104,1.1214,1.1049,1.1159,833200.0
2008-10-27 15:20:00,2.03,2.03,2.01,2.02,394900.0,1.1214,1.1214,1.1104,1.1159,394900.0
2008-10-27 15:30:00,2.02,2.04,2.01,2.03,1021900.0,1.1159,1.127,1.1104,1.1214,1021900.0
2008-10-27 15:40:00,2.02,2.06,2.02,2.06,1892100.0,1.1159,1.138,1.1159,1.138,1892100.0
2008-10-27 15:50:00,2.04,2.06,1.99,2.03,2048100.0,1.127,1.138,1.0993,1.1214,2048100.0
2008-10-28 09:30:00,2.2,2.22,2.09,2.1,3178800.0,1.2153,1.2264,1.1546,1.1601,3178800.0
2008-10-28 09:40:00,2.09,2.14,2.09,2.13,1195400.0,1.1546,1.1822,1.1546,1.1767,1195400.0
2008-10-28 09:50:00,2.14,2.24,2.13,2.19,3118300.0,1.1822,1.2374,1.1767,1.2098,3118300.0
2008-10-28 10:00:00,2.19,2.2,2.12,2.12,2052800.0,1.2098,1.2153,1.1711,1.1711,2052800.0
2008-10-28 10:10:00,2.13,2.19,2.11,2.18,1490900.0,1.1767,1.2098,1.1656,1.2043,1490900.0
2008-10-28 10:20:00,2.18,2.22,2.17,2.17,1694500.0,1.2043,1.2264,1.1988,1.1988,1694500.0
2008-10-28 10:30:00,2.17,2.18,2.15,2.15,736000.0,1.1988,1.2043,1.1877,1.1877,736000.0
2008-10-28 10:40:00,2.16,2.16,2.14,2.14,779500.0,1.1932,1.1932,1.1822,1.1822,779500.0
2008-10-28 10:50:00,2.14,2.15,2.1,2.12,1450800.0,1.1822,1.1877,1.1601,1.1711,1450800.0
2008-10-28 11:00:00,2.12,2.14,2.11,2.12,1046800.0,1.1711,1.1822,1.1656,1.1711,1046800.0
2008-10-28 11:10:00,2.12,2.17,2.11,2.15,2055300.0,1.1711,1.1988,1.1656,1.1877,2055300.0
2008-10-28 11:20:00,2.15,2.16,2.12,2.13,582600.0,1.1877,1.1932,1.1711,1.1767,582600.0
2008-10-28 11:30:00,2.12,2.15,2.12,2.15,974500.0,1.1711,1.1877,1.1711,1.1877,974500.0
2008-10-28 11:40:00,2.15,2.17,2.14,2.15,972300.0,1.1877,1.1988,1.1822,1.1877,972300.0
2008-10-28 11:50:00,2.16,2.16,2.14,2.16,621100.0,1.1932,1.1932,1.1822,1.1932,621100.0
2008-10-28 12:00:00,2.16,2.19,2.15,2.17,702000.0,1.1932,1.2098,1.1877,1.1988,702000.0
2008-10-28 12:10:00,2.17,2.18,2.16,2.16,585100.0,1.1988,1.2043,1.1932,1.1932,585100.0
2008-10-28 12:20:00,2.16,2.18,2.16,2.17,698300.0,1.1932,1.2043,1.1932,1.1988,698300.0
2008-10-28 12:30:00,2.17,2.18,2.15,2.16,656700.0,1.1988,1.2043,1.1877,1.1932,656700.0
2008-10-28 12:40:00,2.17,2.17,2.15,2.16,838300.0,1.1988,1.1988,1.1877,1.1932,838300.0
2008-10-28 12:50:00,2.16,2.17,2.15,2.16,691700.0,1.1932,1.1988,1.1877,1.1932,691700.0
2008-10-28 13:00:00,2.17,2.17,2.16,2.17,507300.0,1.1988,1.1988,1.1932,1.1988,507300.0
2008-10-28 13:10:00,2.17,2.17,2.15,2.15,563600.0,1.1988,1.1988,1.1877,1.1877,563600.0
2008-10-28 13:20:00,2.15,2.18,2.15,2.16,1179800.0,1.1877,1.2043,1.1877,1.1932,1179800.0
2008-10-28 13:30:00,2.16,2.17,2.16,2.16,1903600.0,1.1932,1.1988,1.1932,1.1932,1903600.0
2008-10-28 13:40:00,2.16,2.17,2.15,2.16,1220100.0,1.1932,1.1988,1.1877,1.1932,1220100.0
2008-10-28 13:50:00,2.16,2.17,2.15,2.15,2130200.0,1.1932,1.1988,1.1877,1.1877,2130200.0
2008-10-28 14:00:00,2.16,2.16,2.13,2.15,1735300.0,1.1932,1.1932,1.1767,1.1877,1735300.0
2008-10-28 14:10:00,2.15,2.16,2.13,2.16,1045800.0,1.1877,1.1932,1.1767,1.1932,1045800.0
2008-10-28 14:20:00,2.15,2.16,2.14,2.15,1462000.0,1.1877,1.1932,1.1822,1.1877,1462000.0
2008-10-28 14:30:00,2.16,2.17,2.14,2.14,1088300.0,1.1932,1.1988,1.1822,1.1822,1088300.0
2008-10-28 14:40:00,2.14,2.15,2.12,2.13,1127400.0,1.1822,1.1877,1.1711,1.1767,1127400.0
2008-10-28 14:50:00,2.13,2.15,2.13,2.14,1002600.0,1.1767,1.1877,1.1767,1.1822,1002600.0
2008-10-28 15:00:00,2.14,2.15,2.12,2.15,1089400.0,1.1822,1.1877,1.1711,1.1877,1089400.0
2008-10-28 15:10:00,2.15,2.15,2.11,2.11,1207300.0,1.1877,1.1877,1.1656,1.1656,1207300.0
2008-10-28 15:20:00,2.12,2.15,2.11,2.11,1747200.0,1.1711,1.1877,1.1656,1.1656,1747200.0
2008-10-28 15:30:00,2.11,2.12,2.08,2.11,2446200.0,1.1656,1.1711,1.149,1.1656,2446200.0
2008-10-28 15:40:00,2.11,2.16,2.1,2.14,4182000.0,1.1656,1.1932,1.1601,1.1822,4182000.0
2008-10-28 15:50:00,2.15,2.18,2.14,2.16,4240200.0,1.1877,1.2043,1.1822,1.1932,4240200.0
2008-10-29 09:30:00,2.18,2.22,2.16,2.17,1870300.0,1.2043,1.2264,1.1932,1.1988,1870300.0
2008-10-29 09:40:00,2.17,2.19,2.17,2.18,1279500.0,1.1988,1.2098,1.1988,1.2043,1279500.0
2008-10-29 09:50:00,2.18,2.18,2.16,2.17,2788100.0,1.2043,1.2043,1.1932,1.1988,2788100.0
2008-10-29 10:00:00,2.17,2.17,2.15,2.15,785300.0,1.1988,1.1988,1.1877,1.1877,785300.0
2008-10-29 10:10:00,2.16,2.17,2.11,2.15,2095100.0,1.1932,1.1988,1.1656,1.1877,2095100.0
2008-10-29 10:20:00,2.14,2.15,2.13,2.14,759300.0,1.1822,1.1877,1.1767,1.1822,759300.0
2008-10-29 10:30:00,2.14,2.15,2.13,2.13,458300.0,1.1822,1.1877,1.1767,1.1767,458300.0
2008-10-29 10:40:00,2.13,2.15,2.1,2.11,2262600.0,1.1767,1.1877,1.1601,1.1656,2262600.0
2008-10-29 10:50:00,2.12,2.13,2.11,2.13,620300.0,1.1711,1.1767,1.1656,1.1767,620300.0
2008-10-29 11:00:00,2.13,2.13,2.11,2.11,390500.0,1.1767,1.1767,1.1656,1.1656,390500.0
2008-10-29 11:10:00,2.12,2.12,2.1,2.11,1000900.0,1.1711,1.1711,1.1601,1.1656,1000900.0
2008-10-29 11:20:00,2.1,2.12,2.1,2.1,387800.0,1.1601,1.1711,1.1601,1.1601,387800.0
2008-10-29 11:30:00,2.1,2.11,2.1,2.11,329600.0,1.1601,1.1656,1.1601,1.1656,329600.0
2008-10-29 11:40:00,2.1,2.11,2.1,2.11,168200.0,1.1601,1.1656,1.1601,1.1656,168200.0
2008-10-29 11:50:00,2.1,2.11,2.1,2.1,518500.0,1.1601,1.1656,1.1601,1.1601,518500.0
2008-10-29 12:00:00,2.11,2.13,2.1,2.12,829900.0,1.1656,1.1767,1.1601,1.1711,829900.0
2008-10-29 12:10:00,2.12,2.12,2.1,2.12,1133900.0,1.1711,1.1711,1.1601,1.1711,1133900.0
2008-10-29 12:20:00,2.12,2.14,2.11,2.13,1479300.0,1.1711,1.1822,1.1656,1.1767,1479300.0
2008-10-29 12:30:00,2.13,2.16,2.13,2.14,2908600.0,1.1767,1.1932,1.1767,1.1822,2908600.0
2008-10-29 12:40:00,2.14,2.16,2.13,2.16,1675500.0,1.1822,1.1932,1.1767,1.1932,1675500.0
2008-10-29 12:50:00,2.16,2.17,2.15,2.16,2999600.0,1.1932,1.1988,1.1877,1.1932,2999600.0
2008-10-29 13:00:00,2.16,2.17,2.15,2.17,1038100.0,1.1932,1.1988,1.1877,1.1988,1038100.0
2008-10-29 13:10:00,2.17,2.18,2.16,2.17,2215500.0,1.1988,1.2043,1.1932,1.1988,2215500.0
2008-10-29 13:20:00,2.16,2.24,2.16,2.23,9187800.0,1.1932,1.2374,1.1932,1.2319,9187800.0
2008-10-29 13:30:00,2.23,2.27,2.22,2.26,5603500.0,1.2319,1.254,1.2264,1.2485,5603500.0
2008-10-29 13:40:00,2.26,2.28,2.24,2.28,3880700.0,1.2485,1.2595,1.2374,1.2595,3880700.0
2008-10-29 13:50:00,2.28,2.28,2.24,2.24,2095900.0,1.2595,1.2595,1.2374,1.2374,2095900.0
2008-10-29 14:00:00,2.24,2.24,2.22,2.22,1942400.0,1.2374,1.2374,1.2264,1.2264,1942400.0
2008-10-29 14:10:00,2.23,2.27,2.17,2.22,1974600.0,1.2319,1.254,1.1988,1.2264,1974600.0
2008-10-29 14:20:00,2.22,2.23,2.15,2.18,1840000.0,1.2264,1.2319,1.1877,1.2043,1840000.0
2008-10-29 14:30:00,2.18,2.18,2.11,2.15,2117400.0,1.2043,1.2043,1.1656,1.1877,2117400.0
2008-10-29 14:40:00,2.14,2.22,2.14,2.18,2047800.0,1.1822,1.2264,1.1822,1.2043,2047800.0
2008-10-29 14:50:00,2.19,2.19,2.15,2.15,1223100.0,1.2098,1.2098,1.1877,1.1877,1223100.0
2008-10-29 15:00:00,2.15,2.17,2.15,2.16,988300.0,1.1877,1.1988,1.1877,1.1932,988300.0
2008-10-29 15:10:00,2.15,2.2,2.15,2.19,1951700.0,1.1877,1.2153,1.1877,1.2098,1951700.0
2008-10-29 15:20:00,2.19,2.22,2.17,2.17,2345500.0,1.2098,1.2264,1.1988,1.1988,2345500.0
2008-10-29 15:30:00,2.16,2.21,2.16,2.18,1518200.0,1.1932,1.2209,1.1932,1.2043,1518200.0
2008-10-29 15:40:00,2.18,2.21,2.17,2.21,3455800.0,1.2043,1.2209,1.1988,1.2209,3455800.0
2008-10-29 15:50:00,2.21,2.21,2.11,2.12,3152400.0,1.2209,1.2209,1.1656,1.1711,3152400.0
2008-10-30 09:30:00,2.27,2.27,2.19,2.24,3653000.0,1.254,1.254,1.2098,1.2374,3653000.0
2008-10-30 09:40:00,2.24,2.26,2.23,2.25,2499900.0,1.2374,1.2485,1.2319,1.243,2499900.0
2008-10-30 09:50:00,2.24,2.25,2.23,2.24,3741400.0,1.2374,1.243,1.2319,1.2374,3741400.0
2008-10-30 10:00:00,2.24,2.25,2.23,2.24,1763200.0,1.2374,1.243,1.2319,1.2374,1763200.0
2008-10-30 10:10:00,2.24,2.25,2.2,2.2,2093500.0,1.2374,1.243,1.2153,1.2153,2093500.0
2008-10-30 10:20:00,2.21,2.21,2.17,2.2,2017700.0,1.2209,1.2209,1.1988,1.2153,2017700.0
2008-10-30 10:30:00,2.19,2.2,2.17,2.17,902000.0,1.2098,1.2153,1.1988,1.1988,902000.0
2008-10-30 10:40:00,2.18,2.19,2.17,2.18,943700.0,1.2043,1.2098,1.1988,1.2043,943700.0
2008-10-30 10:50:00,2.18,2.2,2.17,2.2,1465400.0,1.2043,1.2153,1.1988,1.2153,1465400.0
2008-10-30 11:00:00,2.2,2.2,2.17,2.18,1617900.0,1.2153,1.2153,1.1988,1.2043,1617900.0
2008-10-30 11:10:00,2.18,2.19,2.17,2.18,708600.0,1.2043,1.2098,1.1988,1.2043,708600.0
2008-10-30 11:20:00,2.18,2.19,2.16,2.17,1083900.0,1.2043,1.2098,1.1932,1.1988,1083900.0
2008-10-30 11:30:00,2.16,2.17,2.16,2.17,345300.0,1.1932,1.1988,1.1932,1.1988,345300.0
2008-10-30 11:40:00,2.16,2.18,2.15,2.16,1813500.0,1.1932,1.2043,1.1877,1.1932,1813500.0
2008-10-30 11:50:00,2.15,2.17,2.15,2.16,610700.0,1.1877,1.1988,1.1877,1.1932,610700.0
2008-10-30 12:00:00,2.17,2.17,2.15,2.16,1042000.0,1.1988,1.1988,1.1877,1.1932,1042000.0
2008-10-30 12:10:00,2.16,2.16,2.14,2.14,842800.0,1.1932,1.1932,1.1822,1.1822,842800.0
2008-10-30 12:20:00,2.14,2.15,2.14,2.14,220800.0,1.1822,1.1877,1.1822,1.1822,220800.0
2008-10-30 12:30:00,2.14,2.15,2.14,2.15,796400.0,1.1822,1.1877,1.1822,1.1877,796400.0
2008-10-30 12:40:00,2.15,2.15,2.14,2.14,843500.0,1.1877,1.1877,1.1822,1.1822,843500.0
2008-10-30 12:50:00,2.14,2.15,2.13,2.14,1430800.0,1.1822,1.1877,1.1767,1.1822,1430800.0
2008-10-30 13:00:00,2.14,2.15,2.13,2.14,863200.0,1.1822,1.1877,1.1767,1.1822,863200.0
2008-10-30 13:10:00,2.13,2.16,2.13,2.14,1759100.0,1.1767,1.1932,1.1767,1.1822,1759100.0
2008-10-30 13:20:00,2.14,2.15,2.13,2.13,1336500.0,1.1822,1.1877,1.1767,1.1767,1336500.0
2008-10-30 13:30:00,2.14,2.14,2.13,2.14,372300.0,1.1822,1.1822,1.1767,1.1822,372300.0
2008-10-30 13:40:00,2.14,2.14,2.11,2.13,2001500.0,1.1822,1.1822,1.1656,1.1767,2001500.0
2008-10-30 13:50:00,2.12,2.13,2.12,2.12,781600.0,1.1711,1.1767,1.1711,1.1711,781600.0
2008-10-30 14:00:00,2.13,2.15,2.12,2.14,1270200.0,1.1767,1.1877,1.1711,1.1822,1270200.0
2008-10-30 14:10:00,2.14,2.16,2.14,2.14,1321000.0,1.1822,1.1932,1.1822,1.1822,1321000.0
2008-10-30 14:20:00,2.14,2.14,2.12,2.13,1956300.0,1.1822,1.1822,1.1711,1.1767,1956300.0
2008-10-30 14:30:00,2.13,2.15,2.12,2.14,1817000.0,1.1767,1.1877,1.1711,1.1822,1817000.0
2008-10-30 14:40:00,2.14,2.15,2.13,2.14,1949800.0,1.1822,1.1877,1.1767,1.1822,1949800.0
2008-10-30 14:50:00,2.14,2.15,2.13,2.14,674600.0,1.1822,1.1877,1.1767,1.1822,674600.0
2008-10-30 15:00:00,2.15,2.16,2.14,2.16,1520100.0,1.1877,1.1932,1.1822,1.1932,1520100.0
2008-10-30 15:10:00,2.16,2.16,2.13,2.15,3752700.0,1.1932,1.1932,1.1767,1.1877,3752700.0
2008-10-30 15:20:00,2.15,2.16,2.14,2.16,1413600.0,1.1877,1.1932,1.1822,1.1932,1413600.0
2008-10-30 15:30:00,2.15,2.16,2.12,2.12,1903800.0,1.1877,1.1932,1.1711,1.1711,1903800.0
2008-10-30 15:40:00,2.12,2.15,2.11,2.15,1662900.0,1.1711,1.1877,1.1656,1.1877,1662900.0
2008-10-30 15:50:00,2.15,2.19,2.13,2.18,3138800.0,1.1877,1.2098,1.1767,1.2043,3138800.0
2008-10-31 09:30:00,2.21,2.24,2.17,2.23,1790800.0,1.2209,1.2374,1.1988,1.2319,1790800.0
2008-10-31 09:40:00,2.24,2.25,2.23,2.23,1399500.0,1.2374,1.243,1.2319,1.2319,1399500.0
2008-10-31 09:50:00,2.23,2.27,2.23,2.27,2764800.0,1.2319,1.254,1.2319,1.254,2764800.0
2008-10-31 10:00:00,2.27,2.29,2.25,2.28,3800000.0,1.254,1.2651,1.243,1.2595,3800000.0
2008-10-31 10:10:00,2.27,2.29,2.23,2.28,4900000.0,1.254,1.2651,1.2319,1.2595,4900000.0
2008-10-31 10:20:00,2.28,2.3,2.27,2.29,2862100.0,1.2595,1.2706,1.254,1.2651,2862100.0
2008-10-31 10:30:00,2.29,2.3,2.22,2.23,5104400.0,1.2651,1.2706,1.2264,1.2319,5104400.0
2008-10-31 10:40:00,2.24,2.24,2.22,2.23,1835200.0,1.2374,1.2374,1.2264,1.2319,1835200.0
2008-10-31 10:50:00,2.23,2.25,2.2,2.24,1605900.0,1.2319,1.243,1.2153,1.2374,1605900.0
2008-10-31 11:00:00,2.24,2.24,2.21,2.21,968700.0,1.2374,1.2374,1.2209,1.2209,968700.0
2008-10-31 11:10:00,2.21,2.23,2.2,2.22,1480900.0,1.2209,1.2319,1.2153,1.2264,1480900.0
2008-10-31 11:20:00,2.23,2.23,2.21,2.23,581500.0,1.2319,1.2319,1.2209,1.2319,581500.0
2008-10-31 11:30:00,2.23,2.23,2.22,2.23,620700.0,1.2319,1.2319,1.2264,1.2319,620700.0
2008-10-31 11:40:00,2.22,2.24,2.22,2.24,666200.0,1.2264,1.2374,1.2264,1.2374,666200.0
2008-10-31 11:50:00,2.24,2.25,2.23,2.23,1914600.0,1.2374,1.243,1.2319,1.2319,1914600.0
2008-10-31 12:00:00,2.24,2.24,2.21,2.22,877400.0,1.2374,1.2374,1.2209,1.2264,877400.0
2008-10-31 12:10:00,2.22,2.23,2.21,2.22,543000.0,1.2264,1.2319,1.2209,1.2264,543000.0
2008-10-31 12:20:00,2.21,2.22,2.2,2.2,728100.0,1.2209,1.2264,1.2153,1.2153,728100.0
2008-10-31 12:30:00,2.2,2.21,2.18,2.18,1336300.0,1.2153,1.2209,1.2043,1.2043,1336300.0
2008-10-31 12:40:00,2.19,2.19,2.18,2.19,251200.0,1.2098,1.2098,1.2043,1.2098,251200.0
2008-10-31 12:50:00,2.19,2.23,2.18,2.22,714500.0,1.2098,1.2319,1.2043,1.2264,714500.0
2008-10-31 13:00:00,2.23,2.24,2.22,2.24,1334400.0,1.2319,1.2374,1.2264,1.2374,1334400.0
2008-10-31 13:10:00,2.24,2.24,2.2,2.23,1326200.0,1.2374,1.2374,1.2153,1.2319,1326200.0
2008-10-31 13:20:00,2.22,2.24,2.2,2.22,1701800.0,1.2264,1.2374,1.2153,1.2264,1701800.0
2008-10-31 13:30:00,2.22,2.23,2.21,2.23,653300.0,1.2264,1.2319,1.2209,1.2319,653300.0
2008-10-31 13:40:00,2.23,2.24,2.22,2.24,1013600.0,1.2319,1.2374,1.2264,1.2374,1013600.0
2008-10-31 13:50:00,2.24,2.25,2.23,2.25,575600.0,1.2374,1.243,1.2319,1.243,575600.0
2008-10-31 14:00:00,2.25,2.25,2.24,2.24,1106600.0,1.243,1.243,1.2374,1.2374,1106600.0
2008-10-31 14:10:00,2.24,2.25,2.21,2.22,1027100.0,1.2374,1.243,1.2209,1.2264,1027100.0
2008-10-31 14:20:00,2.21,2.22,2.19,2.19,1105700.0,1.2209,1.2264,1.2098,1.2098,1105700.0
2008-10-31 14:30:00,2.19,2.2,2.18,2.19,1063200.0,1.2098,1.2153,1.2043,1.2098,1063200.0
2008-10-31 14:40:00,2.19,2.19,2.18,2.18,3794500.0,1.2098,1.2098,1.2043,1.2043,3794500.0
2008-10-31 14:50:00,2.19,2.23,2.18,2.22,861300.0,1.2098,1.2319,1.2043,1.2264,861300.0
2008-10-31 15:00:00,2.23,2.23,2.2,2.21,1825800.0,1.2319,1.2319,1.2153,1.2209,1825800.0
2008-10-31 15:10:00,2.21,2.21,2.17,2.18,2406300.0,1.2209,1.2209,1.1988,1.2043,2406300.0
2008-10-31 15:20:00,2.19,2.2,2.18,2.19,1009300.0,1.2098,1.2153,1.2043,1.2098,1009300.0
2008-10-31 15:30:00,2.19,2.2,2.18,2.2,780500.0,1.2098,1.2153,1.2043,1.2153,780500.0
2008-10-31 15:40:00,2.19,2.2,2.18,2.2,1018600.0,1.2098,1.2153,1.2043,1.2153,1018600.0
2008-10-31 15:50:00,2.2,2.22,2.19,2.2,3156100.0,1.2153,1.2264,1.2098,1.2153,3156100.0
2008-11-03 09:30:00,2.25,2.25,2.21,2.24,1808500.0,1.243,1.243,1.2209,1.2374,1808500.0
2008-11-03 09:40:00,2.24,2.25,2.23,2.25,1177400.0,1.2374,1.243,1.2319,1.243,1177400.0
2008-11-03 09:50:00,2.25,2.25,2.24,2.24,1113500.0,1.243,1.243,1.2374,1.2374,1113500.0
2008-11-03 10:00:00,2.25,2.25,2.23,2.24,2087200.0,1.243,1.243,1.2319,1.2374,2087200.0
2008-11-03 10:10:00,2.24,2.24,2.23,2.24,1102200.0,1.2374,1.2374,1.2319,1.2374,1102200.0
2008-11-03 10:20:00,2.24,2.24,2.22,2.23,718100.0,1.2374,1.2374,1.2264,1.2319,718100.0
2008-11-03 10:30:00,2.22,2.23,2.21,2.22,1561100.0,1.2264,1.2319,1.2209,1.2264,1561100.0
2008-11-03 10:40:00,2.22,2.22,2.21,2.21,898100.0,1.2264,1.2264,1.2209,1.2209,898100.0
2008-11-03 10:50:00,2.22,2.22,2.21,2.22,382300.0,1.2264,1.2264,1.2209,1.2264,382300.0
2008-11-03 11:00:00,2.21,2.22,2.21,2.21,473500.0,1.2209,1.2264,1.2209,1.2209,473500.0
2008-11-03 11:10:00,2.22,2.22,2.19,2.2,1890600.0,1.2264,1.2264,1.2098,1.2153,1890600.0
2008-11-03 11:20:00,2.2,2.21,2.19,2.2,1250900.0,1.2153,1.2209,1.2098,1.2153,1250900.0
2008-11-03 11:30:00,2.19,2.2,2.19,2.19,503700.0,1.2098,1.2153,1.2098,1.2098,503700.0
2008-11-03 11:40:00,2.19,2.21,2.19,2.2,1008700.0,1.2098,1.2209,1.2098,1.2153,1008700.0
2008-11-03 11:50:00,2.2,2.21,2.18,2.2,1788300.0,1.2153,1.2209,1.2043,1.2153,1788300.0
2008-11-03 12:00:00,2.2,2.2,2.19,2.2,954500.0,1.2153,1.2153,1.2098,1.2153,954500.0
2008-11-03 12:10:00,2.19,2.2,2.17,2.18,1938800.0,1.2098,1.2153,1.1988,1.2043,1938800.0
2008-11-03 12:20:00,2.18,2.19,2.17,2.19,783500.0,1.2043,1.2098,1.1988,1.2098,783500.0
2008-11-03 12:30:00,2.19,2.19,2.18,2.19,283400.0,1.2098,1.2098,1.2043,1.2098,283400.0
2008-11-03 12:40:00,2.18,2.19,2.18,2.19,301400.0,1.2043,1.2098,1.2043,1.2098,301400.0
2008-11-03 12:50:00,2.18,2.19,2.18,2.19,298900.0,1.2043,1.2098,1.2043,1.2098,298900.0
2008-11-03 13:00:00,2.19,2.19,2.18,2.18,874300.0,1.2098,1.2098,1.2043,1.2043,874300.0
2008-11-03 13:10:00,2.18,2.19,2.18,2.18,432000.0,1.2043,1.2098,1.2043,1.2043,432000.0
2008-11-03 13:20:00,2.19,2.19,2.18,2.19,269200.0,1.2098,1.2098,1.2043,1.2098,269200.0
2008-11-03 13:30:00,2.19,2.19,2.18,2.19,1418800.0,1.2098,1.2098,1.2043,1.2098,1418800.0
2008-11-03 13:40:00,2.19,2.2,2.18,2.19,638000.0,1.2098,1.2153,1.2043,1.2098,638000.0
2008-11-03 13:50:00,2.19,2.2,2.17,2.18,1058200.0,1.2098,1.2153,1.1988,1.2043,1058200.0
2008-11-03 14:00:00,2.18,2.18,2.17,2.18,325900.0,1.2043,1.2043,1.1988,1.2043,325900.0
2008-11-03 14:10:00,2.18,2.18,2.17,2.18,1347200.0,1.2043,1.2043,1.1988,1.2043,1347200.0
2008-11-03 14:20:00,2.18,2.18,2.16,2.17,900300.0,1.2043,1.2043,1.1932,1.1988,900300.0
2008-11-03 14:30:00,2.17,2.18,2.16,2.17,897800.0,1.1988,1.2043,1.1932,1.1988,897800.0
2008-11-03 14:40:00,2.17,2.17,2.15,2.16,879700.0,1.1988,1.1988,1.1877,1.1932,879700.0
2008-11-03 14:50:00,2.16,2.17,2.11,2.12,2290700.0,1.1932,1.1988,1.1656,1.1711,2290700.0
2008-11-03 15:00:00,2.11,2.15,2.11,2.14,707700.0,1.1656,1.1877,1.1656,1.1822,707700.0
2008-11-03 15:10:00,2.15,2.16,2.13,2.15,1686600.0,1.1877,1.1932,1.1767,1.1877,1686600.0
2008-11-03 15:20:00,2.15,2.16,2.14,2.15,1013300.0,1.1877,1.1932,1.1822,1.1877,1013300.0
2008-11-03 15:30:00,2.14,2.15,2.13,2.14,2331000.0,1.1822,1.1877,1.1767,1.1822,2331000.0
2008-11-03 15:40:00,2.15,2.18,2.14,2.18,3081000.0,1.1877,1.2043,1.1822,1.2043,3081000.0
2008-11-03 15:50:00,2.18,2.18,2.11,2.13,3114500.0,1.2043,1.2043,1.1656,1.1767,3114500.0
2008-11-04 09:30:00,2.22,2.23,2.15,2.16,2373800.0,1.2264,1.2319,1.1877,1.1932,2373800.0
2008-11-04 09:40:00,2.16,2.19,2.15,2.19,1056200.0,1.1932,1.2098,1.1877,1.2098,1056200.0
2008-11-04 09:50:00,2.19,2.2,2.18,2.18,1201000.0,1.2098,1.2153,1.2043,1.2043,1201000.0
2008-11-04 10:00:00,2.18,2.19,2.17,2.18,784400.0,1.2043,1.2098,1.1988,1.2043,784400.0
2008-11-04 10:10:00,2.18,2.2,2.14,2.16,2758100.0,1.2043,1.2153,1.1822,1.1932,2758100.0
2008-11-04 10:20:00,2.15,2.16,2.13,2.15,1507700.0,1.1877,1.1932,1.1767,1.1877,1507700.0
2008-11-04 10:30:00,2.15,2.16,2.13,2.16,1482300.0,1.1877,1.1932,1.1767,1.1932,1482300.0
2008-11-04 10:40:00,2.16,2.19,2.14,2.17,2472000.0,1.1932,1.2098,1.1822,1.1988,2472000.0
2008-11-04 10:50:00,2.18,2.19,2.17,2.18,1523100.0,1.2043,1.2098,1.1988,1.2043,1523100.0
2008-11-04 11:00:00,2.18,2.19,2.17,2.18,2672200.0,1.2043,1.2098,1.1988,1.2043,2672200.0
2008-11-04 11:10:00,2.18,2.19,2.17,2.19,658200.0,1.2043,1.2098,1.1988,1.2098,658200.0
2008-11-04 11:20:00,2.19,2.21,2.18,2.19,2032200.0,1.2098,1.2209,1.2043,1.2098,2032200.0
2008-11-04 11:30:00,2.2,2.21,2.19,2.19,975300.0,1.2153,1.2209,1.2098,1.2098,975300.0
2008-11-04 11:40:00,2.19,2.21,2.19,2.19,1409000.0,1.2098,1.2209,1.2098,1.2098,1409000.0
2008-11-04 11:50:00,2.2,2.21,2.19,2.21,2608700.0,1.2153,1.2209,1.2098,1.2209,2608700.0
2008-11-04 12:00:00,2.21,2.22,2.2,2.21,1295600.0,1.2209,1.2264,1.2153,1.2209,1295600.0
2008-11-04 12:10:00,2.2,2.21,2.2,2.2,1383900.0,1.2153,1.2209,1.2153,1.2153,1383900.0
2008-11-04 12:20:00,2.2,2.21,2.19,2.2,1425400.0,1.2153,1.2209,1.2098,1.2153,1425400.0
2008-11-04 12:30:00,2.2,2.2,2.19,2.2,750000.0,1.2153,1.2153,1.2098,1.2153,750000.0
2008-11-04 12:40:00,2.19,2.2,2.19,2.2,1115300.0,1.2098,1.2153,1.2098,1.2153,1115300.0
2008-11-04 12:50:00,2.2,2.21,2.17,2.17,1028300.0,1.2153,1.2209,1.1988,1.1988,1028300.0
2008-11-04 13:00:00,2.17,2.17,2.16,2.16,576200.0,1.1988,1.1988,1.1932,1.1932,576200.0
2008-11-04 13:10:00,2.17,2.17,2.15,2.16,1337300.0,1.1988,1.1988,1.1877,1.1932,1337300.0
2008-11-04 13:20:00,2.15,2.17,2.15,2.16,707000.0,1.1877,1.1988,1.1877,1.1932,707000.0
2008-11-04 13:30:00,2.16,2.17,2.14,2.15,1930200.0,1.1932,1.1988,1.1822,1.1877,1930200.0
2008-11-04 13:40:00,2.15,2.16,2.14,2.16,1197200.0,1.1877,1.1932,1.1822,1.1932,1197200.0
2008-11-04 13:50:00,2.15,2.17,2.15,2.17,951700.0,1.1877,1.1988,1.1877,1.1988,951700.0
2008-11-04 14:00:00,2.16,2.17,2.13,2.13,1928600.0,1.1932,1.1988,1.1767,1.1767,1928600.0
2008-11-04 14:10:00,2.14,2.16,2.13,2.15,716600.0,1.1822,1.1932,1.1767,1.1877,716600.0
2008-11-04 14:20:00,2.15,2.16,2.14,2.15,659400.0,1.1877,1.1932,1.1822,1.1877,659400.0
2008-11-04 14:30:00,2.15,2.16,2.14,2.14,891900.0,1.1877,1.1932,1.1822,1.1822,891900.0
2008-11-04 14:40:00,2.15,2.16,2.14,2.16,829000.0,1.1877,1.1932,1.1822,1.1932,829000.0
2008-11-04 14:50:00,2.15,2.17,2.15,2.17,847100.0,1.1877,1.1988,1.1877,1.1988,847100.0
2008-11-04 15:00:00,2.16,2.18,2.15,2.17,1731100.0,1.1932,1.2043,1.1877,1.1988,1731100.0
2008-11-04 15:10:00,2.16,2.17,2.15,2.16,1192900.0,1.1932,1.1988,1.1877,1.1932,1192900.0
2008-11-04 15:20:00,2.16,2.17,2.14,2.15,2843000.0,1.1932,1.1988,1.1822,1.1877,2843000.0
2008-11-04 15:30:00,2.14,2.17,2.14,2.16,2416700.0,1.1822,1.1988,1.1822,1.1932,2416700.0
2008-11-04 15:40:00,2.15,2.2,2.15,2.19,3944000.0,1.1877,1.2153,1.1877,1.2098,3944000.0
2008-11-04 15:50:00,2.19,2.19,2.15,2.16,3519300.0,1.2098,1.2098,1.1877,1.1932,3519300.0
2008-11-05 09:30:00,2.23,2.23,2.19,2.21,2931200.0,1.2319,1.2319,1.2098,1.2209,2931200.0
2008-11-05 09:40:00,2.2,2.21,2.18,2.2,1896300.0,1.2153,1.2209,1.2043,1.2153,1896300.0
2008-11-05 09:50:00,2.19,2.2,2.18,2.18,1633100.0,1.2098,1.2153,1.2043,1.2043,1633100.0
2008-11-05 10:00:00,2.18,2.2,2.18,2.19,1109500.0,1.2043,1.2153,1.2043,1.2098,1109500.0
2008-11-05 10:10:00,2.18,2.2,2.16,2.17,1606200.0,1.2043,1.2153,1.1932,1.1988,1606200.0
2008-11-05 10:20:00,2.17,2.19,2.16,2.19,998900.0,1.1988,1.2098,1.1932,1.2098,998900.0
2008-11-05 10:30:00,2.19,2.19,2.17,2.17,1215100.0,1.2098,1.2098,1.1988,1.1988,1215100.0
2008-11-05 10:40:00,2.17,2.18,2.15,2.16,2014600.0,1.1988,1.2043,1.1877,1.1932,2014600.0
2008-11-05 10:50:00,2.15,2.18,2.14,2.17,3182100.0,1.1877,1.2043,1.1822,1.1988,3182100.0
2008-11-05 11:00:00,2.18,2.18,2.15,2.17,1930800.0,1.2043,1.2043,1.1877,1.1988,1930800.0
2008-11-05 11:10:00,2.16,2.17,2.15,2.16,1212500.0,1.1932,1.1988,1.1877,1.1932,1212500.0
2008-11-05 11:20:00,2.16,2.17,2.15,2.15,1093000.0,1.1932,1.1988,1.1877,1.1877,1093000.0
2008-11-05 11:30:00,2.16,2.16,2.15,2.15,758700.0,1.1932,1.1932,1.1877,1.1877,758700.0
2008-11-05 11:40:00,2.16,2.16,2.15,2.16,778400.0,1.1932,1.1932,1.1877,1.1932,778400.0
2008-11-05 11:50:00,2.15,2.16,2.13,2.16,1888300.0,1.1877,1.1932,1.1767,1.1932,1888300.0
2008-11-05 12:00:00,2.16,2.17,2.15,2.15,921200.0,1.1932,1.1988,1.1877,1.1877,921200.0
2008-11-05 12:10:00,2.16,2.16,2.13,2.14,1480000.0,1.1932,1.1932,1.1767,1.1822,1480000.0
2008-11-05 12:20:00,2.14,2.14,2.12,2.13,644400.0,1.1822,1.1822,1.1711,1.1767,644400.0
2008-11-05 12:30:00,2.12,2.14,2.12,2.13,315400.0,1.1711,1.1822,1.1711,1.1767,315400.0
2008-11-05 12:40:00,2.13,2.14,2.13,2.13,400600.0,1.1767,1.1822,1.1767,1.1767,400600.0
2008-11-05 12:50:00,2.13,2.15,2.13,2.14,331800.0,1.1767,1.1877,1.1767,1.1822,331800.0
2008-11-05 13:00:00,2.14,2.15,2.13,2.13,791900.0,1.1822,1.1877,1.1767,1.1767,791900.0
2008-11-05 13:10:00,2.13,2.14,2.13,2.13,846900.0,1.1767,1.1822,1.1767,1.1767,846900.0
2008-11-05 13:20:00,2.14,2.14,2.13,2.13,381600.0,1.1822,1.1822,1.1767,1.1767,381600.0
2008-11-05 13:30:00,2.13,2.14,2.13,2.13,892200.0,1.1767,1.1822,1.1767,1.1767,892200.0
2008-11-05 13:40:00,2.13,2.14,2.13,2.13,801300.0,1.1767,1.1822,1.1767,1.1767,801300.0
2008-11-05 13:50:00,2.13,2.14,2.13,2.13,417500.0,1.1767,1.1822,1.1767,1.1767,417500.0
2008-11-05 14:00:00,2.13,2.14,2.13,2.14,291800.0,1.1767,1.1822,1.1767,1.1822,291800.0
2008-11-05 14:10:00,2.13,2.14,2.12,2.13,832900.0,1.1767,1.1822,1.1711,1.1767,832900.0
2008-11-05 14:20:00,2.12,2.13,2.12,2.12,1546800.0,1.1711,1.1767,1.1711,1.1711,1546800.0
2008-11-05 14:30:00,2.12,2.13,2.12,2.12,492600.0,1.1711,1.1767,1.1711,1.1711,492600.0
2008-11-05 14:40:00,2.12,2.13,2.11,2.11,1098000.0,1.1711,1.1767,1.1656,1.1656,1098000.0
2008-11-05 14:50:00,2.11,2.12,2.11,2.11,446500.0,1.1656,1.1711,1.1656,1.1656,446500.0
2008-11-05 15:00:00,2.12,2.12,2.08,2.08,4503800.0,1.1711,1.1711,1.149,1.149,4503800.0
2008-11-05 15:10:00,2.08,2.11,2.08,2.09,1030100.0,1.149,1.1656,1.149,1.1546,1030100.0
2008-11-05 15:20:00,2.09,2.1,2.08,2.09,1887400.0,1.1546,1.1601,1.149,1.1546,1887400.0
2008-11-05 15:30:00,2.1,2.1,2.06,2.07,2514700.0,1.1601,1.1601,1.138,1.1435,2514700.0
2008-11-05 15:40:00,2.06,2.12,2.06,2.1,1770100.0,1.138,1.1711,1.138,1.1601,1770100.0
2008-11-05 15:50:00,2.11,2.11,2.08,2.09,1436500.0,1.1656,1.1656,1.149,1.1546,1436500.0
2008-11-06 09:30:00,2.11,2.12,2.06,2.06,2475400.0,1.1656,1.1711,1.138,1.138,2475400.0
2008-11-06 09:40:00,2.06,2.07,2.05,2.06,1944200.0,1.138,1.1435,1.1325,1.138,1944200.0
2008-11-06 09:50:00,2.05,2.06,2.04,2.05,5400700.0,1.1325,1.138,1.127,1.1325,5400700.0
2008-11-06 10:00:00,2.05,2.05,2.02,2.04,1736200.0,1.1325,1.1325,1.1159,1.127,1736200.0
2008-11-06 10:10:00,2.04,2.05,2.02,2.03,2081700.0,1.127,1.1325,1.1159,1.1214,2081700.0
2008-11-06 10:20:00,2.03,2.04,2.02,2.03,964500.0,1.1214,1.127,1.1159,1.1214,964500.0
2008-11-06 10:30:00,2.03,2.04,2.01,2.02,1976500.0,1.1214,1.127,1.1104,1.1159,1976500.0
2008-11-06 10:40:00,2.01,2.02,1.97,1.97,8985100.0,1.1104,1.1159,1.0883,1.0883,8985100.0
2008-11-06 10:50:00,1.98,1.98,1.95,1.96,2202500.0,1.0938,1.0938,1.0772,1.0828,2202500.0
2008-11-06 11:00:00,1.97,2.0,1.96,1.98,2635300.0,1.0883,1.1049,1.0828,1.0938,2635300.0
2008-11-06 11:10:00,1.98,1.99,1.97,1.98,1068400.0,1.0938,1.0993,1.0883,1.0938,1068400.0
2008-11-06 11:20:00,1.97,1.98,1.95,1.96,2180100.0,1.0883,1.0938,1.0772,1.0828,2180100.0
2008-11-06 11:30:00,1.96,1.96,1.92,1.92,1678300.0,1.0828,1.0828,1.0607,1.0607,1678300.0
2008-11-06 11:40:00,1.92,1.93,1.87,1.9,8894800.0,1.0607,1.0662,1.033,1.0496,8894800.0
2008-11-06 11:50:00,1.9,1.92,1.89,1.91,2350600.0,1.0496,1.0607,1.0441,1.0551,2350600.0
2008-11-06 12:00:00,1.92,1.92,1.88,1.89,1953800.0,1.0607,1.0607,1.0386,1.0441,1953800.0
2008-11-06 12:10:00,1.89,1.89,1.87,1.89,1507200.0,1.0441,1.0441,1.033,1.0441,1507200.0
2008-11-06 12:20:00,1.89,1.9,1.88,1.9,1762200.0,1.0441,1.0496,1.0386,1.0496,1762200.0
2008-11-06 12:30:00,1.9,1.91,1.88,1.9,1244300.0,1.0496,1.0551,1.0386,1.0496,1244300.0
2008-11-06 12:40:00,1.89,1.93,1.89,1.93,1226500.0,1.0441,1.0662,1.0441,1.0662,1226500.0
2008-11-06 12:50:00,1.93,1.96,1.93,1.96,988400.0,1.0662,1.0828,1.0662,1.0828,988400.0
2008-11-06 13:00:00,1.96,1.97,1.94,1.96,1368900.0,1.0828,1.0883,1.0717,1.0828,1368900.0
2008-11-06 13:10:00,1.96,1.96,1.94,1.94,927300.0,1.0828,1.0828,1.0717,1.0717,927300.0
2008-11-06 13:20:00,1.94,1.97,1.94,1.95,1769300.0,1.0717,1.0883,1.0717,1.0772,1769300.0
2008-11-06 13:30:00,1.95,1.96,1.94,1.95,563600.0,1.0772,1.0828,1.0717,1.0772,563600.0
2008-11-06 13:40:00,1.95,1.95,1.94,1.95,510800.0,1.0772,1.0772,1.0717,1.0772,510800.0
2008-11-06 13:50:00,1.95,1.98,1.94,1.97,1401900.0,1.0772,1.0938,1.0717,1.0883,1401900.0
2008-11-06 14:00:00,1.97,2.03,1.97,2.01,1793000.0,1.0883,1.1214,1.0883,1.1104,1793000.0
2008-11-06 14:10:00,2.01,2.01,1.96,2.0,1429900.0,1.1104,1.1104,1.0828,1.1049,1429900.0
2008-11-06 14:20:00,1.99,2.01,1.98,2.01,1524900.0,1.0993,1.1104,1.0938,1.1104,1524900.0
2008-11-06 14:30:00,2.01,2.02,1.99,2.0,1863300.0,1.1104,1.1159,1.0993,1.1049,1863300.0
2008-11-06 14:40:00,2.01,2.02,2.0,2.0,3308400.0,1.1104,1.1159,1.1049,1.1049,3308400.0
2008-11-06 14:50:00,2.01,2.02,2.0,2.0,852800.0,1.1104,1.1159,1.1049,1.1049,852800.0
2008-11-06 15:00:00,2.0,2.01,1.98,1.98,2093600.0,1.1049,1.1104,1.0938,1.0938,2093600.0
2008-11-06 15:10:00,1.98,1.99,1.96,1.96,1134700.0,1.0938,1.0993,1.0828,1.0828,1134700.0
2008-11-06 15:20:00,1.96,1.97,1.94,1.95,1945500.0,1.0828,1.0883,1.0717,1.0772,1945500.0
2008-11-06 15:30:00,1.95,1.97,1.94,1.94,2411300.0,1.0772,1.0883,1.0717,1.0717,2411300.0
2008-11-06 15:40:00,1.94,1.98,1.91,1.96,3197900.0,1.0717,1.0938,1.0551,1.0828,3197900.0
2008-11-06 15:50:00,1.96,1.99,1.93,1.99,4710900.0,1.0828,1.0993,1.0662,1.0993,4710900.0
2008-11-07 09:30:00,2.03,2.1,2.02,2.03,3515100.0,1.1214,1.1601,1.1159,1.1214,3515100.0
2008-11-07 09:40:00,2.03,2.03,1.98,2.0,2719900.0,1.1214,1.1214,1.0938,1.1049,2719900.0
2008-11-07 09:50:00,2.0,2.03,2.0,2.01,3295600.0,1.1049,1.1214,1.1049,1.1104,3295600.0
2008-11-07 10:00:00,2.0,2.03,1.98,2.01,3107900.0,1.1049,1.1214,1.0938,1.1104,3107900.0
2008-11-07 10:10:00,2.01,2.01,1.99,2.0,1345700.0,1.1104,1.1104,1.0993,1.1049,1345700.0
2008-11-07 10:20:00,2.0,2.01,1.99,2.01,1870500.0,1.1049,1.1104,1.0993,1.1104,1870500.0
2008-11-07 10:30:00,2.0,2.01,1.99,1.99,1024100.0,1.1049,1.1104,1.0993,1.0993,1024100.0
2008-11-07 10:40:00,1.99,2.01,1.99,1.99,1953800.0,1.0993,1.1104,1.0993,1.0993,1953800.0
2008-11-07 10:50:00,2.0,2.0,1.99,2.0,513700.0,1.1049,1.1049,1.0993,1.1049,513700.0
2008-11-07 11:00:00,2.0,2.01,1.99,2.0,1493500.0,1.1049,1.1104,1.0993,1.1049,1493500.0
2008-11-07 11:10:00,2.0,2.01,1.99,2.0,669100.0,1.1049,1.1104,1.0993,1.1049,669100.0
2008-11-07 11:20:00,2.0,2.0,1.98,1.99,1913000.0,1.1049,1.1049,1.0938,1.0993,1913000.0
2008-11-07 11:30:00,1.98,1.98,1.88,1.89,4560600.0,1.0938,1.0938,1.0386,1.0441,4560600.0
2008-11-07 11:40:00,1.89,1.97,1.84,1.92,12724600.0,1.0441,1.0883,1.0165,1.0607,12724600.0
2008-11-07 11:50:00,1.92,1.95,1.9,1.93,2543400.0,1.0607,1.0772,1.0496,1.0662,2543400.0
2008-11-07 12:00:00,1.93,1.95,1.92,1.93,2367300.0,1.0662,1.0772,1.0607,1.0662,2367300.0
2008-11-07 12:10:00,1.93,1.94,1.88,1.9,2411200.0,1.0662,1.0717,1.0386,1.0496,2411200.0
2008-11-07 12:20:00,1.9,1.91,1.88,1.9,2009500.0,1.0496,1.0551,1.0386,1.0496,2009500.0
2008-11-07 12:30:00,1.9,1.91,1.88,1.89,2434800.0,1.0496,1.0551,1.0386,1.0441,2434800.0
2008-11-07 12:40:00,1.89,1.9,1.88,1.89,1417900.0,1.0441,1.0496,1.0386,1.0441,1417900.0
2008-11-07 12:50:00,1.89,1.94,1.88,1.91,1666400.0,1.0441,1.0717,1.0386,1.0551,1666400.0
2008-11-07 13:00:00,1.92,1.92,1.89,1.89,1740800.0,1.0607,1.0607,1.0441,1.0441,1740800.0
2008-11-07 13:10:00,1.9,1.92,1.89,1.91,2166600.0,1.0496,1.0607,1.0441,1.0551,2166600.0
2008-11-07 13:20:00,1.91,1.96,1.9,1.96,844100.0,1.0551,1.0828,1.0496,1.0828,844100.0
2008-11-07 13:30:00,1.95,1.96,1.92,1.93,1105900.0,1.0772,1.0828,1.0607,1.0662,1105900.0
2008-11-07 13:40:00,1.92,1.95,1.92,1.95,1008800.0,1.0607,1.0772,1.0607,1.0772,1008800.0
2008-11-07 13:50:00,1.95,1.97,1.94,1.96,1529700.0,1.0772,1.0883,1.0717,1.0828,1529700.0
2008-11-07 14:00:00,1.96,1.97,1.94,1.94,1815600.0,1.0828,1.0883,1.0717,1.0717,1815600.0
2008-11-07 14:10:00,1.95,1.96,1.94,1.95,1420200.0,1.0772,1.0828,1.0717,1.0772,1420200.0
2008-11-07 14:20:00,1.95,1.96,1.94,1.95,1225400.0,1.0772,1.0828,1.0717,1.0772,1225400.0
2008-11-07 14:30:00,1.96,2.01,1.95,1.99,1988800.0,1.0828,1.1104,1.0772,1.0993,1988800.0
2008-11-07 14:40:00,2.0,2.01,1.97,2.0,3066800.0,1.1049,1.1104,1.0883,1.1049,3066800.0
2008-11-07 14:50:00,1.99,2.03,1.98,2.0,4939500.0,1.0993,1.1214,1.0938,1.1049,4939500.0
2008-11-07 15:00:00,2.0,2.01,1.95,1.97,2457200.0,1.1049,1.1104,1.0772,1.0883,2457200.0
2008-11-07 15:10:00,1.98,2.0,1.95,2.0,2170500.0,1.0938,1.1049,1.0772,1.1049,2170500.0
2008-11-07 15:20:00,1.99,1.99,1.95,1.97,2567100.0,1.0993,1.0993,1.0772,1.0883,2567100.0
2008-11-07 15:30:00,1.98,2.0,1.97,1.97,1533600.0,1.0938,1.1049,1.0883,1.0883,1533600.0
2008-11-07 15:40:00,1.98,2.0,1.97,1.97,1674000.0,1.0938,1.1049,1.0883,1.0883,1674000.0
2008-11-07 15:50:00,1.98,2.04,1.97,2.03,2866700.0,1.0938,1.127,1.0883,1.1214,2866700.0
2008-11-10 09:30:00,2.08,2.12,2.05,2.06,5143900.0,1.149,1.1711,1.1325,1.138,5143900.0
2008-11-10 09:40:00,2.06,2.06,2.0,2.01,2441800.0,1.138,1.138,1.1049,1.1104,2441800.0
2008-11-10 09:50:00,2.01,2.02,1.97,1.97,4472400.0,1.1104,1.1159,1.0883,1.0883,4472400.0
2008-11-10 10:00:00,1.98,1.98,1.9,1.92,4396600.0,1.0938,1.0938,1.0496,1.0607,4396600.0
2008-11-10 10:10:00,1.93,2.02,1.92,2.01,3711900.0,1.0662,1.1159,1.0607,1.1104,3711900.0
2008-11-10 10:20:00,2.0,2.01,1.95,1.95,1658900.0,1.1049,1.1104,1.0772,1.0772,1658900.0
2008-11-10 10:30:00,1.95,1.96,1.94,1.95,1843500.0,1.0772,1.0828,1.0717,1.0772,1843500.0
2008-11-10 10:40:00,1.95,1.95,1.94,1.94,469000.0,1.0772,1.0772,1.0717,1.0717,469000.0
2008-11-10 10:50:00,1.95,1.95,1.91,1.93,1612300.0,1.0772,1.0772,1.0551,1.0662,1612300.0
2008-11-10 11:00:00,1.92,1.93,1.9,1.92,1029400.0,1.0607,1.0662,1.0496,1.0607,1029400.0
2008-11-10 11:10:00,1.92,1.95,1.91,1.95,1228000.0,1.0607,1.0772,1.0551,1.0772,1228000.0
2008-11-10 11:20:00,1.95,1.97,1.94,1.96,734000.0,1.0772,1.0883,1.0717,1.0828,734000.0
2008-11-10 11:30:00,1.97,1.97,1.95,1.95,690100.0,1.0883,1.0883,1.0772,1.0772,690100.0
2008-11-10 11:40:00,1.96,1.97,1.95,1.97,465400.0,1.0828,1.0883,1.0772,1.0883,465400.0
2008-11-10 11:50:00,1.96,1.97,1.91,1.92,1185800.0,1.0828,1.0883,1.0551,1.0607,1185800.0
2008-11-10 12:00:00,1.93,1.94,1.93,1.93,563300.0,1.0662,1.0717,1.0662,1.0662,563300.0
2008-11-10 12:10:00,1.93,1.98,1.93,1.98,977600.0,1.0662,1.0938,1.0662,1.0938,977600.0
2008-11-10 12:20:00,1.97,1.98,1.93,1.94,840900.0,1.0883,1.0938,1.0662,1.0717,840900.0
2008-11-10 12:30:00,1.93,1.94,1.93,1.93,397100.0,1.0662,1.0717,1.0662,1.0662,397100.0
2008-11-10 12:40:00,1.94,1.94,1.92,1.94,548400.0,1.0717,1.0717,1.0607,1.0717,548400.0
2008-11-10 12:50:00,1.93,1.96,1.92,1.93,969100.0,1.0662,1.0828,1.0607,1.0662,969100.0
2008-11-10 13:00:00,1.92,1.94,1.91,1.91,1060700.0,1.0607,1.0717,1.0551,1.0551,1060700.0
2008-11-10 13:10:00,1.92,1.93,1.9,1.91,1663400.0,1.0607,1.0662,1.0496,1.0551,1663400.0
2008-11-10 13:20:00,1.92,1.92,1.9,1.91,1229500.0,1.0607,1.0607,1.0496,1.0551,1229500.0
2008-11-10 13:30:00,1.92,1.93,1.91,1.93,813700.0,1.0607,1.0662,1.0551,1.0662,813700.0
2008-11-10 13:40:00,1.93,1.94,1.91,1.91,1320500.0,1.0662,1.0717,1.0551,1.0551,1320500.0
2008-11-10 13:50:00,1.92,1.94,1.91,1.93,1049900.0,1.0607,1.0717,1.0551,1.0662,1049900.0
2008-11-10 14:00:00,1.93,1.94,1.93,1.93,552800.0,1.0662,1.0717,1.0662,1.0662,552800.0
2008-11-10 14:10:00,1.93,1.94,1.93,1.93,582300.0,1.0662,1.0717,1.0662,1.0662,582300.0
2008-11-10 14:20:00,1.93,1.94,1.92,1.92,925500.0,1.0662,1.0717,1.0607,1.0607,925500.0
2008-11-10 14:30:00,1.93,1.93,1.92,1.92,317400.0,1.0662,1.0662,1.0607,1.0607,317400.0
2008-11-10 14:40:00,1.93,1.96,1.92,1.93,832600.0,1.0662,1.0828,1.0607,1.0662,832600.0
2008-11-10 14:50:00,1.93,1.93,1.91,1.92,1253600.0,1.0662,1.0662,1.0551,1.0607,1253600.0
2008-11-10 15:00:00,1.93,1.93,1.91,1.92,723900.0,1.0662,1.0662,1.0551,1.0607,723900.0
2008-11-10 15:10:00,1.91,1.92,1.9,1.91,1452500.0,1.0551,1.0607,1.0496,1.0551,1452500.0
2008-11-10 15:20:00,1.91,1.92,1.9,1.92,1281700.0,1.0551,1.0607,1.0496,1.0607,1281700.0
2008-11-10 15:30:00,1.92,1.92,1.91,1.91,993400.0,1.0607,1.0607,1.0551,1.0551,993400.0
2008-11-10 15:40:00,1.91,1.92,1.91,1.91,1433300.0,1.0551,1.0607,1.0551,1.0551,1433300.0
2008-11-10 15:50:00,1.91,1.96,1.91,1.93,2925700.0,1.0551,1.0828,1.0551,1.0662,2925700.0
2008-11-11 09:30:00,1.99,2.0,1.9,1.91,1806800.0,1.0993,1.1049,1.0496,1.0551,1806800.0
2008-11-11 09:40:00,1.91,1.91,1.88,1.88,1895800.0,1.0551,1.0551,1.0386,1.0386,1895800.0
2008-11-11 09:50:00,1.89,1.89,1.87,1.87,717300.0,1.0441,1.0441,1.033,1.033,717300.0
2008-11-11 10:00:00,1.87,1.89,1.87,1.87,785400.0,1.033,1.0441,1.033,1.033,785400.0
2008-11-11 10:10:00,1.88,1.88,1.82,1.83,3532500.0,1.0386,1.0386,1.0054,1.0109,3532500.0
2008-11-11 10:20:00,1.82,1.83,1.72,1.72,9115200.0,1.0054,1.0109,0.9502,0.9502,9115200.0
2008-11-11 10:30:00,1.72,1.77,1.72,1.77,1702900.0,0.9502,0.9778,0.9502,0.9778,1702900.0
2008-11-11 10:40:00,1.76,1.78,1.75,1.76,1130000.0,0.9723,0.9833,0.9667,0.9723,1130000.0
2008-11-11 10:50:00,1.76,1.77,1.74,1.76,2263100.0,0.9723,0.9778,0.9612,0.9723,2263100.0
2008-11-11 11:00:00,1.75,1.76,1.74,1.75,2777000.0,0.9667,0.9723,0.9612,0.9667,2777000.0
2008-11-11 11:10:00,1.75,1.76,1.74,1.75,2802400.0,0.9667,0.9723,0.9612,0.9667,2802400.0
2008-11-11 11:20:00,1.74,1.76,1.74,1.75,1404100.0,0.9612,0.9723,0.9612,0.9667,1404100.0
2008-11-11 11:30:00,1.75,1.78,1.74,1.75,860000.0,0.9667,0.9833,0.9612,0.9667,860000.0
2008-11-11 11:40:00,1.75,1.76,1.74,1.75,1279900.0,0.9667,0.9723,0.9612,0.9667,1279900.0
2008-11-11 11:50:00,1.75,1.78,1.74,1.77,2008500.0,0.9667,0.9833,0.9612,0.9778,2008500.0
2008-11-11 12:00:00,1.77,1.78,1.75,1.76,1189700.0,0.9778,0.9833,0.9667,0.9723,1189700.0
2008-11-11 12:10:00,1.76,1.77,1.75,1.77,1745100.0,0.9723,0.9778,0.9667,0.9778,1745100.0
2008-11-11 12:20:00,1.76,1.77,1.74,1.75,1983600.0,0.9723,0.9778,0.9612,0.9667,1983600.0
2008-11-11 12:30:00,1.75,1.76,1.74,1.75,1665500.0,0.9667,0.9723,0.9612,0.9667,1665500.0
2008-11-11 12:40:00,1.75,1.75,1.74,1.75,396300.0,0.9667,0.9667,0.9612,0.9667,396300.0
2008-11-11 12:50:00,1.74,1.75,1.74,1.75,555000.0,0.9612,0.9667,0.9612,0.9667,555000.0
2008-11-11 13:00:00,1.75,1.75,1.74,1.74,1025500.0,0.9667,0.9667,0.9612,0.9612,1025500.0
2008-11-11 13:10:00,1.75,1.75,1.73,1.73,1175700.0,0.9667,0.9667,0.9557,0.9557,1175700.0
2008-11-11 13:20:00,1.74,1.75,1.73,1.74,694400.0,0.9612,0.9667,0.9557,0.9612,694400.0
2008-11-11 13:30:00,1.74,1.75,1.73,1.74,1172400.0,0.9612,0.9667,0.9557,0.9612,1172400.0
2008-11-11 13:40:00,1.73,1.75,1.73,1.75,1791200.0,0.9557,0.9667,0.9557,0.9667,1791200.0
2008-11-11 13:50:00,1.75,1.75,1.73,1.75,2681000.0,0.9667,0.9667,0.9557,0.9667,2681000.0
2008-11-11 14:00:00,1.74,1.75,1.74,1.75,515200.0,0.9612,0.9667,0.9612,0.9667,515200.0
2008-11-11 14:10:00,1.75,1.75,1.74,1.74,1465400.0,0.9667,0.9667,0.9612,0.9612,1465400.0
2008-11-11 14:20:00,1.74,1.76,1.74,1.76,1626300.0,0.9612,0.9723,0.9612,0.9723,1626300.0
2008-11-11 14:30:00,1.75,1.79,1.75,1.78,1348100.0,0.9667,0.9888,0.9667,0.9833,1348100.0
2008-11-11 14:40:00,1.78,1.79,1.75,1.75,950800.0,0.9833,0.9888,0.9667,0.9667,950800.0
2008-11-11 14:50:00,1.76,1.76,1.73,1.74,1526500.0,0.9723,0.9723,0.9557,0.9612,1526500.0
2008-11-11 15:00:00,1.73,1.75,1.73,1.75,746200.0,0.9557,0.9667,0.9557,0.9667,746200.0
2008-11-11 15:10:00,1.74,1.75,1.73,1.75,2111000.0,0.9612,0.9667,0.9557,0.9667,2111000.0
2008-11-11 15:20:00,1.75,1.82,1.74,1.81,4832300.0,0.9667,1.0054,0.9612,0.9999,4832300.0
2008-11-11 15:30:00,1.81,1.84,1.77,1.78,2093500.0,0.9999,1.0165,0.9778,0.9833,2093500.0
2008-11-11 15:40:00,1.78,1.83,1.77,1.82,1636300.0,0.9833,1.0109,0.9778,1.0054,1636300.0
2008-11-11 15:50:00,1.83,1.83,1.79,1.8,1714900.0,1.0109,1.0109,0.9888,0.9944,1714900.0
2008-11-12 09:30:00,1.99,2.0,1.86,1.87,4399400.0,1.0993,1.1049,1.0275,1.033,4399400.0
2008-11-12 09:40:00,1.87,1.98,1.87,1.94,3029400.0,1.033,1.0938,1.033,1.0717,3029400.0
2008-11-12 09:50:00,1.94,1.95,1.91,1.92,1829000.0,1.0717,1.0772,1.0551,1.0607,1829000.0
2008-11-12 10:00:00,1.92,1.93,1.9,1.9,989100.0,1.0607,1.0662,1.0496,1.0496,989100.0
2008-11-12 10:10:00,1.91,1.94,1.9,1.94,1442600.0,1.0551,1.0717,1.0496,1.0717,1442600.0
2008-11-12 10:20:00,1.93,1.94,1.91,1.92,748800.0,1.0662,1.0717,1.0551,1.0607,748800.0
2008-11-12 10:30:00,1.91,1.92,1.89,1.9,1191400.0,1.0551,1.0607,1.0441,1.0496,1191400.0
2008-11-12 10:40:00,1.89,1.92,1.89,1.92,828200.0,1.0441,1.0607,1.0441,1.0607,828200.0
2008-11-12 10:50:00,1.92,1.95,1.91,1.91,1073900.0,1.0607,1.0772,1.0551,1.0551,1073900.0
2008-11-12 11:00:00,1.92,1.93,1.9,1.91,988200.0,1.0607,1.0662,1.0496,1.0551,988200.0
2008-11-12 11:10:00,1.9,1.92,1.89,1.92,604200.0,1.0496,1.0607,1.0441,1.0607,604200.0
2008-11-12 11:20:00,1.92,1.93,1.91,1.93,730900.0,1.0607,1.0662,1.0551,1.0662,730900.0
2008-11-12 11:30:00,1.93,1.94,1.9,1.91,2063500.0,1.0662,1.0717,1.0496,1.0551,2063500.0
2008-11-12 11:40:00,1.9,1.91,1.89,1.9,956900.0,1.0496,1.0551,1.0441,1.0496,956900.0
2008-11-12 11:50:00,1.9,1.91,1.89,1.91,763100.0,1.0496,1.0551,1.0441,1.0551,763100.0
2008-11-12 12:00:00,1.91,1.91,1.9,1.9,1101500.0,1.0551,1.0551,1.0496,1.0496,1101500.0
2008-11-12 12:10:00,1.9,1.91,1.89,1.9,394700.0,1.0496,1.0551,1.0441,1.0496,394700.0
2008-11-12 12:20:00,1.91,1.94,1.9,1.94,985500.0,1.0551,1.0717,1.0496,1.0717,985500.0
2008-11-12 12:30:00,1.93,1.95,1.93,1.94,739300.0,1.0662,1.0772,1.0662,1.0717,739300.0
2008-11-12 12:40:00,1.94,1.94,1.92,1.93,698400.0,1.0717,1.0717,1.0607,1.0662,698400.0
2008-11-12 12:50:00,1.93,1.94,1.92,1.93,684700.0,1.0662,1.0717,1.0607,1.0662,684700.0
2008-11-12 13:00:00,1.92,1.93,1.91,1.92,1042400.0,1.0607,1.0662,1.0551,1.0607,1042400.0
2008-11-12 13:10:00,1.92,1.92,1.9,1.91,850400.0,1.0607,1.0607,1.0496,1.0551,850400.0
2008-11-12 13:20:00,1.91,1.92,1.9,1.9,1057900.0,1.0551,1.0607,1.0496,1.0496,1057900.0
2008-11-12 13:30:00,1.9,1.92,1.9,1.91,569100.0,1.0496,1.0607,1.0496,1.0551,569100.0
2008-11-12 13:40:00,1.91,1.93,1.9,1.91,714900.0,1.0551,1.0662,1.0496,1.0551,714900.0
2008-11-12 13:50:00,1.91,1.92,1.9,1.9,536100.0,1.0551,1.0607,1.0496,1.0496,536100.0
2008-11-12 14:00:00,1.91,1.91,1.88,1.89,819700.0,1.0551,1.0551,1.0386,1.0441,819700.0
2008-11-12 14:10:00,1.89,1.9,1.88,1.9,763900.0,1.0441,1.0496,1.0386,1.0496,763900.0
2008-11-12 14:20:00,1.9,1.9,1.88,1.88,791500.0,1.0496,1.0496,1.0386,1.0386,791500.0
2008-11-12 14:30:00,1.88,1.9,1.88,1.89,575700.0,1.0386,1.0496,1.0386,1.0441,575700.0
2008-11-12 14:40:00,1.89,1.89,1.87,1.89,940500.0,1.0441,1.0441,1.033,1.0441,940500.0
2008-11-12 14:50:00,1.89,1.89,1.86,1.86,929000.0,1.0441,1.0441,1.0275,1.0275,929000.0
2008-11-12 15:00:00,1.86,1.88,1.86,1.86,955900.0,1.0275,1.0386,1.0275,1.0275,955900.0
2008-11-12 15:10:00,1.87,1.87,1.86,1.86,468700.0,1.033,1.033,1.0275,1.0275,468700.0
2008-11-12 15:20:00,1.86,1.87,1.83,1.85,2666700.0,1.0275,1.033,1.0109,1.022,2666700.0
2008-11-12 15:30:00,1.85,1.87,1.84,1.85,1379300.0,1.022,1.033,1.0165,1.022,1379300.0
2008-11-12 15:40:00,1.85,1.88,1.83,1.85,3143600.0,1.022,1.0386,1.0109,1.022,3143600.0
2008-11-12 15:50:00,1.85,1.86,1.84,1.86,2421500.0,1.022,1.0275,1.0165,1.0275,2421500.0
2008-11-13 09:30:00,1.9,1.93,1.88,1.88,1756400.0,1.0496,1.0662,1.0386,1.0386,1756400.0
2008-11-13 09:40:00,1.89,1.89,1.85,1.85,1033500.0,1.0441,1.0441,1.022,1.022,1033500.0
2008-11-13 09:50:00,1.86,1.86,1.82,1.82,1007800.0,1.0275,1.0275,1.0054,1.0054,1007800.0
2008-11-13 10:00:00,1.83,1.85,1.82,1.84,625800.0,1.0109,1.022,1.0054,1.0165,625800.0
2008-11-13 10:10:00,1.83,1.87,1.83,1.85,919400.0,1.0109,1.033,1.0109,1.022,919400.0
2008-11-13 10:20:00,1.85,1.87,1.85,1.87,488400.0,1.022,1.033,1.022,1.033,488400.0
2008-11-13 10:30:00,1.86,1.87,1.85,1.86,547300.0,1.0275,1.033,1.022,1.0275,547300.0
2008-11-13 10:40:00,1.86,1.86,1.83,1.84,898700.0,1.0275,1.0275,1.0109,1.0165,898700.0
2008-11-13 10:50:00,1.84,1.84,1.82,1.83,1236700.0,1.0165,1.0165,1.0054,1.0109,1236700.0
2008-11-13 11:00:00,1.83,1.83,1.8,1.81,919300.0,1.0109,1.0109,0.9944,0.9999,919300.0
2008-11-13 11:10:00,1.81,1.82,1.8,1.82,618600.0,0.9999,1.0054,0.9944,1.0054,618600.0
2008-11-13 11:20:00,1.81,1.82,1.8,1.8,824100.0,0.9999,1.0054,0.9944,0.9944,824100.0
2008-11-13 11:30:00,1.81,1.81,1.78,1.79,1754700.0,0.9999,0.9999,0.9833,0.9888,1754700.0
2008-11-13 11:40:00,1.79,1.79,1.76,1.77,1259600.0,0.9888,0.9888,0.9723,0.9778,1259600.0
2008-11-13 11:50:00,1.78,1.78,1.75,1.77,835800.0,0.9833,0.9833,0.9667,0.9778,835800.0
2008-11-13 12:00:00,1.76,1.77,1.76,1.77,268900.0,0.9723,0.9778,0.9723,0.9778,268900.0
2008-11-13 12:10:00,1.76,1.77,1.75,1.75,726600.0,0.9723,0.9778,0.9667,0.9667,726600.0
2008-11-13 12:20:00,1.76,1.76,1.75,1.75,447800.0,0.9723,0.9723,0.9667,0.9667,447800.0
2008-11-13 12:30:00,1.75,1.77,1.75,1.76,1210100.0,0.9667,0.9778,0.9667,0.9723,1210100.0
2008-11-13 12:40:00,1.76,1.76,1.75,1.75,567500.0,0.9723,0.9723,0.9667,0.9667,567500.0
2008-11-13 12:50:00,1.75,1.76,1.74,1.75,3087300.0,0.9667,0.9723,0.9612,0.9667,3087300.0
2008-11-13 13:00:00,1.75,1.76,1.75,1.75,1429600.0,0.9667,0.9723,0.9667,0.9667,1429600.0
2008-11-13 13:10:00,1.75,1.77,1.75,1.77,774000.0,0.9667,0.9778,0.9667,0.9778,774000.0
2008-11-13 13:20:00,1.76,1.77,1.75,1.76,974600.0,0.9723,0.9778,0.9667,0.9723,974600.0
2008-11-13 13:30:00,1.76,1.79,1.75,1.78,1466700.0,0.9723,0.9888,0.9667,0.9833,1466700.0
2008-11-13 13:40:00,1.79,1.79,1.76,1.77,888200.0,0.9888,0.9888,0.9723,0.9778,888200.0
2008-11-13 13:50:00,1.77,1.78,1.75,1.76,1060100.0,0.9778,0.9833,0.9667,0.9723,1060100.0
2008-11-13 14:00:00,1.76,1.77,1.75,1.76,526900.0,0.9723,0.9778,0.9667,0.9723,526900.0
2008-11-13 14:10:00,1.77,1.77,1.76,1.76,325000.0,0.9778,0.9778,0.9723,0.9723,325000.0
2008-11-13 14:20:00,1.76,1.8,1.76,1.8,1197200.0,0.9723,0.9944,0.9723,0.9944,1197200.0
2008-11-13 14:30:00,1.79,1.8,1.77,1.79,1475200.0,0.9888,0.9944,0.9778,0.9888,1475200.0
2008-11-13 14:40:00,1.8,1.84,1.79,1.8,1229100.0,0.9944,1.0165,0.9888,0.9944,1229100.0
2008-11-13 14:50:00,1.81,1.82,1.8,1.81,670300.0,0.9999,1.0054,0.9944,0.9999,670300.0
2008-11-13 15:00:00,1.81,1.82,1.78,1.79,1154800.0,0.9999,1.0054,0.9833,0.9888,1154800.0
2008-11-13 15:10:00,1.79,1.83,1.78,1.83,969400.0,0.9888,1.0109,0.9833,1.0109,969400.0
2008-11-13 15:20:00,1.83,1.85,1.82,1.84,1544100.0,1.0109,1.022,1.0054,1.0165,1544100.0
2008-11-13 15:30:00,1.84,1.85,1.83,1.83,1211300.0,1.0165,1.022,1.0109,1.0109,1211300.0
2008-11-13 15:40:00,1.84,1.87,1.83,1.85,2621300.0,1.0165,1.033,1.0109,1.022,2621300.0
2008-11-13 15:50:00,1.85,1.9,1.84,1.88,4257200.0,1.022,1.0496,1.0165,1.0386,4257200.0
2008-11-14 09:30:00,1.84,1.87,1.82,1.82,1652900.0,1.0165,1.033,1.0054,1.0054,1652900.0
2008-11-14 09:40:00,1.83,1.88,1.82,1.85,1803900.0,1.0109,1.0386,1.0054,1.022,1803900.0
2008-11-14 09:50:00,1.85,1.85,1.83,1.84,702700.0,1.022,1.022,1.0109,1.0165,702700.0
2008-11-14 10:00:00,1.84,1.85,1.83,1.83,859900.0,1.0165,1.022,1.0109,1.0109,859900.0
2008-11-14 10:10:00,1.84,1.84,1.83,1.83,433900.0,1.0165,1.0165,1.0109,1.0109,433900.0
2008-11-14 10:20:00,1.84,1.86,1.83,1.86,1468400.0,1.0165,1.0275,1.0109,1.0275,1468400.0
2008-11-14 10:30:00,1.85,1.86,1.84,1.85,740700.0,1.022,1.0275,1.0165,1.022,740700.0
2008-11-14 10:40:00,1.84,1.85,1.83,1.84,663400.0,1.0165,1.022,1.0109,1.0165,663400.0
2008-11-14 10:50:00,1.84,1.85,1.83,1.84,491500.0,1.0165,1.022,1.0109,1.0165,491500.0
2008-11-14 11:00:00,1.84,1.85,1.83,1.84,327300.0,1.0165,1.022,1.0109,1.0165,327300.0
2008-11-14 11:10:00,1.84,1.85,1.83,1.85,399200.0,1.0165,1.022,1.0109,1.022,399200.0
2008-11-14 11:20:00,1.85,1.85,1.84,1.85,430900.0,1.022,1.022,1.0165,1.022,430900.0
2008-11-14 11:30:00,1.84,1.85,1.8,1.82,1117300.0,1.0165,1.022,0.9944,1.0054,1117300.0
2008-11-14 11:40:00,1.81,1.83,1.8,1.82,1275100.0,0.9999,1.0109,0.9944,1.0054,1275100.0
2008-11-14 11:50:00,1.83,1.83,1.81,1.82,784800.0,1.0109,1.0109,0.9999,1.0054,784800.0
2008-11-14 12:00:00,1.81,1.82,1.8,1.8,1247800.0,0.9999,1.0054,0.9944,0.9944,1247800.0
2008-11-14 12:10:00,1.8,1.82,1.79,1.81,939100.0,0.9944,1.0054,0.9888,0.9999,939100.0
2008-11-14 12:20:00,1.82,1.83,1.81,1.83,674400.0,1.0054,1.0109,0.9999,1.0109,674400.0
2008-11-14 12:30:00,1.82,1.83,1.82,1.83,391700.0,1.0054,1.0109,1.0054,1.0109,391700.0
2008-11-14 12:40:00,1.83,1.84,1.82,1.84,307000.0,1.0109,1.0165,1.0054,1.0165,307000.0
2008-11-14 12:50:00,1.84,1.85,1.83,1.84,467100.0,1.0165,1.022,1.0109,1.0165,467100.0
2008-11-14 13:00:00,1.84,1.85,1.82,1.83,795700.0,1.0165,1.022,1.0054,1.0109,795700.0
2008-11-14 13:10:00,1.82,1.84,1.82,1.84,541200.0,1.0054,1.0165,1.0054,1.0165,541200.0
2008-11-14 13:20:00,1.84,1.84,1.82,1.83,561000.0,1.0165,1.0165,1.0054,1.0109,561000.0
2008-11-14 13:30:00,1.83,1.84,1.83,1.84,303300.0,1.0109,1.0165,1.0109,1.0165,303300.0
2008-11-14 13:40:00,1.84,1.84,1.82,1.83,544900.0,1.0165,1.0165,1.0054,1.0109,544900.0
2008-11-14 13:50:00,1.83,1.83,1.82,1.83,482800.0,1.0109,1.0109,1.0054,1.0109,482800.0
2008-11-14 14:00:00,1.83,1.83,1.82,1.83,472900.0,1.0109,1.0109,1.0054,1.0109,472900.0
2008-11-14 14:10:00,1.83,1.83,1.82,1.82,394100.0,1.0109,1.0109,1.0054,1.0054,394100.0
2008-11-14 14:20:00,1.83,1.85,1.82,1.85,1227000.0,1.0109,1.022,1.0054,1.022,1227000.0
2008-11-14 14:30:00,1.84,1.85,1.83,1.84,500700.0,1.0165,1.022,1.0109,1.0165,500700.0
2008-11-14 14:40:00,1.84,1.85,1.83,1.85,498200.0,1.0165,1.022,1.0109,1.022,498200.0
2008-11-14 14:50:00,1.84,1.86,1.84,1.86,1153200.0,1.0165,1.0275,1.0165,1.0275,1153200.0
2008-11-14 15:00:00,1.86,1.89,1.85,1.88,1523000.0,1.0275,1.0441,1.022,1.0386,1523000.0
2008-11-14 15:10:00,1.89,1.89,1.85,1.85,1026800.0,1.0441,1.0441,1.022,1.022,1026800.0
2008-11-14 15:20:00,1.86,1.89,1.86,1.86,1005200.0,1.0275,1.0441,1.0275,1.0275,1005200.0
2008-11-14 15:30:00,1.86,1.87,1.83,1.84,1450900.0,1.0275,1.033,1.0109,1.0165,1450900.0
2008-11-14 15:40:00,1.84,1.84,1.81,1.83,1814500.0,1.0165,1.0165,0.9999,1.0109,1814500.0
2008-11-14 15:50:00,1.83,1.84,1.8,1.81,1959800.0,1.0109,1.0165,0.9944,0.9999,1959800.0
2008-11-17 09:30:00,1.86,1.86,1.81,1.82,1756000.0,1.0275,1.0275,0.9999,1.0054,1756000.0
2008-11-17 09:40:00,1.83,1.84,1.82,1.83,920300.0,1.0109,1.0165,1.0054,1.0109,920300.0
2008-11-17 09:50:00,1.83,1.86,1.83,1.86,1219300.0,1.0109,1.0275,1.0109,1.0275,1219300.0
2008-11-17 10:00:00,1.86,1.88,1.83,1.84,1984900.0,1.0275,1.0386,1.0109,1.0165,1984900.0
2008-11-17 10:10:00,1.84,1.84,1.8,1.81,1918000.0,1.0165,1.0165,0.9944,0.9999,1918000.0
2008-11-17 10:20:00,1.8,1.82,1.8,1.8,1250900.0,0.9944,1.0054,0.9944,0.9944,1250900.0
2008-11-17 10:30:00,1.81,1.82,1.75,1.76,3012600.0,0.9999,1.0054,0.9667,0.9723,3012600.0
2008-11-17 10:40:00,1.77,1.78,1.76,1.76,823200.0,0.9778,0.9833,0.9723,0.9723,823200.0
2008-11-17 10:50:00,1.76,1.78,1.76,1.76,717800.0,0.9723,0.9833,0.9723,0.9723,717800.0
2008-11-17 11:00:00,1.76,1.8,1.76,1.8,1360900.0,0.9723,0.9944,0.9723,0.9944,1360900.0
2008-11-17 11:10:00,1.8,1.8,1.79,1.79,397000.0,0.9944,0.9944,0.9888,0.9888,397000.0
2008-11-17 11:20:00,1.8,1.8,1.77,1.78,492800.0,0.9944,0.9944,0.9778,0.9833,492800.0
2008-11-17 11:30:00,1.78,1.79,1.77,1.79,543600.0,0.9833,0.9888,0.9778,0.9888,543600.0
2008-11-17 11:40:00,1.79,1.79,1.78,1.78,331800.0,0.9888,0.9888,0.9833,0.9833,331800.0
2008-11-17 11:50:00,1.78,1.8,1.78,1.78,830800.0,0.9833,0.9944,0.9833,0.9833,830800.0
2008-11-17 12:00:00,1.78,1.79,1.78,1.79,309700.0,0.9833,0.9888,0.9833,0.9888,309700.0
2008-11-17 12:10:00,1.79,1.79,1.78,1.79,207900.0,0.9888,0.9888,0.9833,0.9888,207900.0
2008-11-17 12:20:00,1.79,1.79,1.78,1.78,354600.0,0.9888,0.9888,0.9833,0.9833,354600.0
2008-11-17 12:30:00,1.79,1.79,1.78,1.78,369500.0,0.9888,0.9888,0.9833,0.9833,369500.0
2008-11-17 12:40:00,1.79,1.81,1.78,1.81,1301200.0,0.9888,0.9999,0.9833,0.9999,1301200.0
2008-11-17 12:50:00,1.8,1.81,1.79,1.8,758600.0,0.9944,0.9999,0.9888,0.9944,758600.0
2008-11-17 13:00:00,1.8,1.8,1.78,1.78,563600.0,0.9944,0.9944,0.9833,0.9833,563600.0
2008-11-17 13:10:00,1.79,1.79,1.78,1.78,239200.0,0.9888,0.9888,0.9833,0.9833,239200.0
2008-11-17 13:20:00,1.78,1.79,1.77,1.78,428500.0,0.9833,0.9888,0.9778,0.9833,428500.0
2008-11-17 13:30:00,1.78,1.78,1.77,1.78,573500.0,0.9833,0.9833,0.9778,0.9833,573500.0
2008-11-17 13:40:00,1.77,1.78,1.77,1.78,280100.0,0.9778,0.9833,0.9778,0.9833,280100.0
2008-11-17 13:50:00,1.78,1.78,1.77,1.77,471000.0,0.9833,0.9833,0.9778,0.9778,471000.0
2008-11-17 14:00:00,1.77,1.78,1.75,1.76,2143300.0,0.9778,0.9833,0.9667,0.9723,2143300.0
2008-11-17 14:10:00,1.77,1.77,1.76,1.77,476600.0,0.9778,0.9778,0.9723,0.9778,476600.0
2008-11-17 14:20:00,1.76,1.77,1.75,1.76,815000.0,0.9723,0.9778,0.9667,0.9723,815000.0
2008-11-17 14:30:00,1.75,1.76,1.75,1.76,587100.0,0.9667,0.9723,0.9667,0.9723,587100.0
2008-11-17 14:40:00,1.76,1.77,1.75,1.75,908700.0,0.9723,0.9778,0.9667,0.9667,908700.0
2008-11-17 14:50:00,1.76,1.76,1.75,1.75,488200.0,0.9723,0.9723,0.9667,0.9667,488200.0
2008-11-17 15:00:00,1.76,1.76,1.75,1.76,467600.0,0.9723,0.9723,0.9667,0.9723,467600.0
2008-11-17 15:10:00,1.76,1.76,1.75,1.76,422300.0,0.9723,0.9723,0.9667,0.9723,422300.0
2008-11-17 15:20:00,1.76,1.76,1.73,1.75,2272900.0,0.9723,0.9723,0.9557,0.9667,2272900.0
2008-11-17 15:30:00,1.75,1.76,1.73,1.74,901800.0,0.9667,0.9723,0.9557,0.9612,901800.0
2008-11-17 15:40:00,1.74,1.75,1.73,1.74,1132600.0,0.9612,0.9667,0.9557,0.9612,1132600.0
2008-11-17 15:50:00,1.74,1.74,1.72,1.73,1731800.0,0.9612,0.9612,0.9502,0.9557,1731800.0
2008-11-18 09:30:00,1.76,1.77,1.73,1.75,1984300.0,0.9723,0.9778,0.9557,0.9667,1984300.0
2008-11-18 09:40:00,1.74,1.75,1.71,1.72,1169600.0,0.9612,0.9667,0.9446,0.9502,1169600.0
2008-11-18 09:50:00,1.72,1.73,1.7,1.72,1487300.0,0.9502,0.9557,0.9391,0.9502,1487300.0
2008-11-18 10:00:00,1.71,1.72,1.7,1.72,779400.0,0.9446,0.9502,0.9391,0.9502,779400.0
2008-11-18 10:10:00,1.72,1.75,1.71,1.74,1303200.0,0.9502,0.9667,0.9446,0.9612,1303200.0
2008-11-18 10:20:00,1.75,1.76,1.73,1.75,1025000.0,0.9667,0.9723,0.9557,0.9667,1025000.0
2008-11-18 10:30:00,1.75,1.76,1.72,1.73,643600.0,0.9667,0.9723,0.9502,0.9557,643600.0
2008-11-18 10:40:00,1.73,1.73,1.72,1.73,283500.0,0.9557,0.9557,0.9502,0.9557,283500.0
2008-11-18 10:50:00,1.73,1.75,1.72,1.73,605300.0,0.9557,0.9667,0.9502,0.9557,605300.0
2008-11-18 11:00:00,1.74,1.74,1.72,1.73,579900.0,0.9612,0.9612,0.9502,0.9557,579900.0
2008-11-18 11:10:00,1.73,1.74,1.72,1.73,755900.0,0.9557,0.9612,0.9502,0.9557,755900.0
2008-11-18 11:20:00,1.72,1.73,1.72,1.73,579400.0,0.9502,0.9557,0.9502,0.9557,579400.0
2008-11-18 11:30:00,1.73,1.74,1.72,1.73,1211900.0,0.9557,0.9612,0.9502,0.9557,1211900.0
2008-11-18 11:40:00,1.72,1.73,1.71,1.71,449100.0,0.9502,0.9557,0.9446,0.9446,449100.0
2008-11-18 11:50:00,1.72,1.74,1.71,1.73,929400.0,0.9502,0.9612,0.9446,0.9557,929400.0
2008-11-18 12:00:00,1.74,1.74,1.72,1.73,880800.0,0.9612,0.9612,0.9502,0.9557,880800.0
2008-11-18 12:10:00,1.73,1.74,1.73,1.73,333000.0,0.9557,0.9612,0.9557,0.9557,333000.0
2008-11-18 12:20:00,1.74,1.74,1.73,1.74,350200.0,0.9612,0.9612,0.9557,0.9612,350200.0
2008-11-18 12:30:00,1.74,1.74,1.72,1.73,446500.0,0.9612,0.9612,0.9502,0.9557,446500.0
2008-11-18 12:40:00,1.72,1.74,1.72,1.73,618000.0,0.9502,0.9612,0.9502,0.9557,618000.0
2008-11-18 12:50:00,1.72,1.73,1.72,1.73,486200.0,0.9502,0.9557,0.9502,0.9557,486200.0
2008-11-18 13:00:00,1.72,1.73,1.71,1.71,1090100.0,0.9502,0.9557,0.9446,0.9446,1090100.0
2008-11-18 13:10:00,1.71,1.72,1.7,1.72,1127100.0,0.9446,0.9502,0.9391,0.9502,1127100.0
2008-11-18 13:20:00,1.72,1.72,1.71,1.72,418600.0,0.9502,0.9502,0.9446,0.9502,418600.0
2008-11-18 13:30:00,1.72,1.72,1.7,1.71,414300.0,0.9502,0.9502,0.9391,0.9446,414300.0
2008-11-18 13:40:00,1.71,1.71,1.7,1.71,841900.0,0.9446,0.9446,0.9391,0.9446,841900.0
2008-11-18 13:50:00,1.7,1.71,1.7,1.71,404400.0,0.9391,0.9446,0.9391,0.9446,404400.0
2008-11-18 14:00:00,1.71,1.71,1.7,1.7,1359800.0,0.9446,0.9446,0.9391,0.9391,1359800.0
2008-11-18 14:10:00,1.7,1.71,1.67,1.67,2460600.0,0.9391,0.9446,0.9226,0.9226,2460600.0
2008-11-18 14:20:00,1.67,1.67,1.64,1.64,1756100.0,0.9226,0.9226,0.906,0.906,1756100.0
2008-11-18 14:30:00,1.65,1.65,1.61,1.61,2474200.0,0.9115,0.9115,0.8894,0.8894,2474200.0
2008-11-18 14:40:00,1.61,1.63,1.61,1.61,919600.0,0.8894,0.9005,0.8894,0.8894,919600.0
2008-11-18 14:50:00,1.61,1.62,1.6,1.61,1281300.0,0.8894,0.8949,0.8839,0.8894,1281300.0
2008-11-18 15:00:00,1.62,1.62,1.6,1.61,1880900.0,0.8949,0.8949,0.8839,0.8894,1880900.0
2008-11-18 15:10:00,1.61,1.62,1.6,1.62,2029500.0,0.8894,0.8949,0.8839,0.8949,2029500.0
2008-11-18 15:20:00,1.62,1.63,1.58,1.58,4100700.0,0.8949,0.9005,0.8728,0.8728,4100700.0
2008-11-18 15:30:00,1.58,1.62,1.58,1.6,2037300.0,0.8728,0.8949,0.8728,0.8839,2037300.0
2008-11-18 15:40:00,1.59,1.61,1.56,1.58,4271500.0,0.8784,0.8894,0.8618,0.8728,4271500.0
2008-11-18 15:50:00,1.59,1.62,1.57,1.62,3265500.0,0.8784,0.8949,0.8673,0.8949,3265500.0
2008-11-19 09:30:00,1.65,1.71,1.5,1.55,7378300.0,0.9115,0.9446,0.8286,0.8563,7378300.0
2008-11-19 09:40:00,1.55,1.56,1.47,1.5,4520800.0,0.8563,0.8618,0.8121,0.8286,4520800.0
2008-11-19 09:50:00,1.5,1.52,1.49,1.5,2723400.0,0.8286,0.8397,0.8231,0.8286,2723400.0
2008-11-19 10:00:00,1.5,1.51,1.49,1.5,3014000.0,0.8286,0.8342,0.8231,0.8286,3014000.0
2008-11-19 10:10:00,1.51,1.51,1.49,1.5,2044700.0,0.8342,0.8342,0.8231,0.8286,2044700.0
2008-11-19 10:20:00,1.5,1.52,1.49,1.51,2426800.0,0.8286,0.8397,0.8231,0.8342,2426800.0
2008-11-19 10:30:00,1.51,1.52,1.46,1.47,2894600.0,0.8342,0.8397,0.8065,0.8121,2894600.0
2008-11-19 10:40:00,1.47,1.49,1.46,1.48,1260500.0,0.8121,0.8231,0.8065,0.8176,1260500.0
2008-11-19 10:50:00,1.48,1.48,1.46,1.47,1393500.0,0.8176,0.8176,0.8065,0.8121,1393500.0
2008-11-19 11:00:00,1.46,1.47,1.4,1.41,4084200.0,0.8065,0.8121,0.7734,0.7789,4084200.0
2008-11-19 11:10:00,1.41,1.44,1.4,1.42,3400700.0,0.7789,0.7955,0.7734,0.7844,3400700.0
2008-11-19 11:20:00,1.42,1.42,1.38,1.4,4023000.0,0.7844,0.7844,0.7623,0.7734,4023000.0
2008-11-19 11:30:00,1.39,1.41,1.37,1.38,2451900.0,0.7679,0.7789,0.7568,0.7623,2451900.0
2008-11-19 11:40:00,1.38,1.39,1.37,1.39,3606800.0,0.7623,0.7679,0.7568,0.7679,3606800.0
2008-11-19 11:50:00,1.39,1.4,1.32,1.33,4973100.0,0.7679,0.7734,0.7292,0.7347,4973100.0
2008-11-19 12:00:00,1.33,1.33,1.25,1.3,2639800.0,0.7347,0.7347,0.6905,0.7182,2639800.0
2008-11-19 12:10:00,1.3,1.31,1.25,1.26,4345200.0,0.7182,0.7237,0.6905,0.6961,4345200.0
2008-11-19 12:20:00,1.27,1.27,1.21,1.23,4950300.0,0.7016,0.7016,0.6684,0.6795,4950300.0
2008-11-19 12:30:00,1.23,1.28,1.22,1.26,3522600.0,0.6795,0.7071,0.674,0.6961,3522600.0
2008-11-19 12:40:00,1.26,1.3,1.25,1.29,3289800.0,0.6961,0.7182,0.6905,0.7126,3289800.0
2008-11-19 12:50:00,1.29,1.39,1.29,1.35,3636100.0,0.7126,0.7679,0.7126,0.7458,3636100.0
2008-11-19 13:00:00,1.35,1.36,1.28,1.3,3751600.0,0.7458,0.7513,0.7071,0.7182,3751600.0
2008-11-19 13:10:00,1.3,1.32,1.29,1.3,3484200.0,0.7182,0.7292,0.7126,0.7182,3484200.0
2008-11-19 13:20:00,1.29,1.32,1.28,1.3,3844400.0,0.7126,0.7292,0.7071,0.7182,3844400.0
2008-11-19 13:30:00,1.3,1.31,1.26,1.28,4351100.0,0.7182,0.7237,0.6961,0.7071,4351100.0
2008-11-19 13:40:00,1.28,1.31,1.26,1.3,2732100.0,0.7071,0.7237,0.6961,0.7182,2732100.0
2008-11-19 13:50:00,1.31,1.33,1.3,1.31,2099700.0,0.7237,0.7347,0.7182,0.7237,2099700.0
2008-11-19 14:00:00,1.3,1.31,1.28,1.28,1957200.0,0.7182,0.7237,0.7071,0.7071,1957200.0
2008-11-19 14:10:00,1.28,1.29,1.27,1.29,2053800.0,0.7071,0.7126,0.7016,0.7126,2053800.0
2008-11-19 14:20:00,1.29,1.3,1.27,1.29,1564700.0,0.7126,0.7182,0.7016,0.7126,1564700.0
2008-11-19 14:30:00,1.29,1.29,1.28,1.29,986100.0,0.7126,0.7126,0.7071,0.7126,986100.0
2008-11-19 14:40:00,1.29,1.31,1.27,1.29,2785700.0,0.7126,0.7237,0.7016,0.7126,2785700.0
2008-11-19 14:50:00,1.29,1.31,1.28,1.3,1699600.0,0.7126,0.7237,0.7071,0.7182,1699600.0
2008-11-19 15:00:00,1.3,1.31,1.28,1.3,1992200.0,0.7182,0.7237,0.7071,0.7182,1992200.0
2008-11-19 15:10:00,1.29,1.3,1.28,1.29,2268400.0,0.7126,0.7182,0.7071,0.7126,2268400.0
2008-11-19 15:20:00,1.28,1.29,1.28,1.28,1758900.0,0.7071,0.7126,0.7071,0.7071,1758900.0
2008-11-19 15:30:00,1.28,1.29,1.25,1.27,3910200.0,0.7071,0.7126,0.6905,0.7016,3910200.0
2008-11-19 15:40:00,1.27,1.27,1.25,1.26,2501000.0,0.7016,0.7016,0.6905,0.6961,2501000.0
2008-11-19 15:50:00,1.25,1.29,1.25,1.27,6298500.0,0.6905,0.7126,0.6905,0.7016,6298500.0
2008-11-20 09:30:00,1.31,1.31,1.26,1.27,4920000.0,0.7237,0.7237,0.6961,0.7016,4920000.0
2008-11-20 09:40:00,1.27,1.28,1.25,1.25,5757300.0,0.7016,0.7071,0.6905,0.6905,5757300.0
2008-11-20 09:50:00,1.26,1.26,1.16,1.17,4665900.0,0.6961,0.6961,0.6408,0.6463,4665900.0
2008-11-20 10:00:00,1.17,1.17,1.05,1.08,5516300.0,0.6463,0.6463,0.58,0.5966,5516300.0
2008-11-20 10:10:00,1.09,1.09,1.01,1.04,4699100.0,0.6021,0.6021,0.558,0.5745,4699100.0
2008-11-20 10:20:00,1.04,1.09,1.03,1.09,4235800.0,0.5745,0.6021,0.569,0.6021,4235800.0
2008-11-20 10:30:00,1.09,1.17,1.08,1.1,3588000.0,0.6021,0.6463,0.5966,0.6077,3588000.0
2008-11-20 10:40:00,1.11,1.15,1.09,1.15,2204100.0,0.6132,0.6353,0.6021,0.6353,2204100.0
2008-11-20 10:50:00,1.15,1.18,1.14,1.15,2876500.0,0.6353,0.6519,0.6298,0.6353,2876500.0
2008-11-20 11:00:00,1.15,1.21,1.12,1.15,4245500.0,0.6353,0.6684,0.6187,0.6353,4245500.0
2008-11-20 11:10:00,1.14,1.17,1.12,1.17,3001100.0,0.6298,0.6463,0.6187,0.6463,3001100.0
2008-11-20 11:20:00,1.16,1.22,1.15,1.18,1828700.0,0.6408,0.674,0.6353,0.6519,1828700.0
2008-11-20 11:30:00,1.19,1.19,1.14,1.14,2008300.0,0.6574,0.6574,0.6298,0.6298,2008300.0
2008-11-20 11:40:00,1.14,1.16,1.12,1.16,1746300.0,0.6298,0.6408,0.6187,0.6408,1746300.0
2008-11-20 11:50:00,1.16,1.17,1.14,1.15,2494500.0,0.6408,0.6463,0.6298,0.6353,2494500.0
2008-11-20 12:00:00,1.16,1.16,1.12,1.13,2644200.0,0.6408,0.6408,0.6187,0.6242,2644200.0
2008-11-20 12:10:00,1.12,1.22,1.12,1.2,4298900.0,0.6187,0.674,0.6187,0.6629,4298900.0
2008-11-20 12:20:00,1.2,1.65,1.18,1.64,12162100.0,0.6629,0.9115,0.6519,0.906,12162100.0
2008-11-20 12:30:00,1.64,1.7,1.47,1.52,13570200.0,0.906,0.9391,0.8121,0.8397,13570200.0
2008-11-20 12:40:00,1.51,1.73,1.51,1.71,8613200.0,0.8342,0.9557,0.8342,0.9446,8613200.0
2008-11-20 12:50:00,1.72,1.87,1.57,1.58,12383400.0,0.9502,1.033,0.8673,0.8728,12383400.0
2008-11-20 13:00:00,1.59,1.64,1.5,1.59,8295900.0,0.8784,0.906,0.8286,0.8784,8295900.0
2008-11-20 13:10:00,1.6,1.66,1.45,1.47,6372100.0,0.8839,0.917,0.801,0.8121,6372100.0
2008-11-20 13:20:00,1.47,1.5,1.3,1.45,8179500.0,0.8121,0.8286,0.7182,0.801,8179500.0
2008-11-20 13:30:00,1.45,1.59,1.32,1.41,5472100.0,0.801,0.8784,0.7292,0.7789,5472100.0
2008-11-20 13:40:00,1.41,1.5,1.35,1.48,4740700.0,0.7789,0.8286,0.7458,0.8176,4740700.0
2008-11-20 13:50:00,1.48,1.56,1.47,1.56,3186300.0,0.8176,0.8618,0.8121,0.8618,3186300.0
2008-11-20 14:00:00,1.56,1.56,1.46,1.51,3745600.0,0.8618,0.8618,0.8065,0.8342,3745600.0
2008-11-20 14:10:00,1.51,1.55,1.37,1.42,5498400.0,0.8342,0.8563,0.7568,0.7844,5498400.0
2008-11-20 14:20:00,1.43,1.53,1.41,1.42,3319500.0,0.79,0.8452,0.7789,0.7844,3319500.0
2008-11-20 14:30:00,1.42,1.51,1.41,1.51,2361500.0,0.7844,0.8342,0.7789,0.8342,2361500.0
2008-11-20 14:40:00,1.5,1.51,1.43,1.43,2484200.0,0.8286,0.8342,0.79,0.79,2484200.0
2008-11-20 14:50:00,1.43,1.47,1.42,1.44,1524300.0,0.79,0.8121,0.7844,0.7955,1524300.0
2008-11-20 15:00:00,1.44,1.48,1.25,1.26,6410800.0,0.7955,0.8176,0.6905,0.6961,6410800.0
2008-11-20 15:10:00,1.26,1.32,1.24,1.26,6990800.0,0.6961,0.7292,0.685,0.6961,6990800.0
2008-11-20 15:20:00,1.25,1.28,1.22,1.27,4433500.0,0.6905,0.7071,0.674,0.7016,4433500.0
2008-11-20 15:30:00,1.27,1.27,1.22,1.24,3602900.0,0.7016,0.7016,0.674,0.685,3602900.0
2008-11-20 15:40:00,1.24,1.25,1.22,1.24,4412500.0,0.685,0.6905,0.674,0.685,4412500.0
2008-11-20 15:50:00,1.23,1.43,1.22,1.32,6932400.0,0.6795,0.79,0.674,0.7292,6932400.0
2008-11-21 09:30:00,1.47,1.49,1.39,1.43,8905300.0,0.8121,0.8231,0.7679,0.79,8905300.0
2008-11-21 09:40:00,1.43,1.55,1.4,1.5,12418400.0,0.79,0.8563,0.7734,0.8286,12418400.0
2008-11-21 09:50:00,1.5,1.51,1.44,1.46,5553300.0,0.8286,0.8342,0.7955,0.8065,5553300.0
2008-11-21 10:00:00,1.45,1.46,1.35,1.45,5776400.0,0.801,0.8065,0.7458,0.801,5776400.0
2008-11-21 10:10:00,1.46,1.49,1.42,1.45,2800800.0,0.8065,0.8231,0.7844,0.801,2800800.0
2008-11-21 10:20:00,1.44,1.46,1.4,1.4,3771800.0,0.7955,0.8065,0.7734,0.7734,3771800.0
2008-11-21 10:30:00,1.4,1.44,1.39,1.43,3437500.0,0.7734,0.7955,0.7679,0.79,3437500.0
2008-11-21 10:40:00,1.42,1.42,1.36,1.4,3922100.0,0.7844,0.7844,0.7513,0.7734,3922100.0
2008-11-21 10:50:00,1.4,1.4,1.36,1.36,2257900.0,0.7734,0.7734,0.7513,0.7513,2257900.0
2008-11-21 11:00:00,1.37,1.37,1.31,1.31,3963600.0,0.7568,0.7568,0.7237,0.7237,3963600.0
2008-11-21 11:10:00,1.32,1.34,1.31,1.31,2512700.0,0.7292,0.7403,0.7237,0.7237,2512700.0
2008-11-21 11:20:00,1.31,1.39,1.3,1.36,2015900.0,0.7237,0.7679,0.7182,0.7513,2015900.0
2008-11-21 11:30:00,1.36,1.38,1.33,1.34,2008200.0,0.7513,0.7623,0.7347,0.7403,2008200.0
2008-11-21 11:40:00,1.34,1.37,1.33,1.36,2678900.0,0.7403,0.7568,0.7347,0.7513,2678900.0
2008-11-21 11:50:00,1.37,1.38,1.35,1.36,1582700.0,0.7568,0.7623,0.7458,0.7513,1582700.0
2008-11-21 12:00:00,1.36,1.37,1.35,1.36,1411800.0,0.7513,0.7568,0.7458,0.7513,1411800.0
2008-11-21 12:10:00,1.36,1.38,1.36,1.38,907600.0,0.7513,0.7623,0.7513,0.7623,907600.0
2008-11-21 12:20:00,1.38,1.38,1.36,1.36,1145000.0,0.7623,0.7623,0.7513,0.7513,1145000.0
2008-11-21 12:30:00,1.37,1.37,1.36,1.37,1005500.0,0.7568,0.7568,0.7513,0.7568,1005500.0
2008-11-21 12:40:00,1.37,1.37,1.35,1.35,1614300.0,0.7568,0.7568,0.7458,0.7458,1614300.0
2008-11-21 12:50:00,1.36,1.37,1.33,1.34,2214300.0,0.7513,0.7568,0.7347,0.7403,2214300.0
2008-11-21 13:00:00,1.33,1.36,1.31,1.32,2904800.0,0.7347,0.7513,0.7237,0.7292,2904800.0
2008-11-21 13:10:00,1.32,1.33,1.3,1.31,2238900.0,0.7292,0.7347,0.7182,0.7237,2238900.0
2008-11-21 13:20:00,1.3,1.31,1.25,1.27,3425900.0,0.7182,0.7237,0.6905,0.7016,3425900.0
2008-11-21 13:30:00,1.28,1.32,1.26,1.32,2956700.0,0.7071,0.7292,0.6961,0.7292,2956700.0
2008-11-21 13:40:00,1.32,1.33,1.29,1.3,2403700.0,0.7292,0.7347,0.7126,0.7182,2403700.0
2008-11-21 13:50:00,1.29,1.32,1.28,1.3,2440700.0,0.7126,0.7292,0.7071,0.7182,2440700.0
2008-11-21 14:00:00,1.31,1.34,1.3,1.32,2181600.0,0.7237,0.7403,0.7182,0.7292,2181600.0
2008-11-21 14:10:00,1.32,1.32,1.29,1.31,1710000.0,0.7292,0.7292,0.7126,0.7237,1710000.0
2008-11-21 14:20:00,1.31,1.33,1.29,1.3,2699200.0,0.7237,0.7347,0.7126,0.7182,2699200.0
2008-11-21 14:30:00,1.29,1.3,1.29,1.3,1597900.0,0.7126,0.7182,0.7126,0.7182,1597900.0
2008-11-21 14:40:00,1.3,1.32,1.28,1.32,2217500.0,0.7182,0.7292,0.7071,0.7292,2217500.0
2008-11-21 14:50:00,1.32,1.32,1.29,1.3,1401400.0,0.7292,0.7292,0.7126,0.7182,1401400.0
2008-11-21 15:00:00,1.3,1.39,1.29,1.39,3039700.0,0.7182,0.7679,0.7126,0.7679,3039700.0
2008-11-21 15:10:00,1.39,1.4,1.36,1.38,3476000.0,0.7679,0.7734,0.7513,0.7623,3476000.0
2008-11-21 15:20:00,1.38,1.38,1.28,1.31,6003500.0,0.7623,0.7623,0.7071,0.7237,6003500.0
2008-11-21 15:30:00,1.31,1.39,1.29,1.39,4127600.0,0.7237,0.7679,0.7126,0.7679,4127600.0
2008-11-21 15:40:00,1.38,1.4,1.38,1.4,4263400.0,0.7623,0.7734,0.7623,0.7734,4263400.0
2008-11-21 15:50:00,1.4,1.45,1.37,1.42,6737300.0,0.7734,0.801,0.7568,0.7844,6737300.0
2008-11-24 09:30:00,1.78,1.85,1.51,1.57,10668200.0,0.9833,1.022,0.8342,0.8673,10668200.0
2008-11-24 09:40:00,1.58,1.62,1.5,1.51,3367800.0,0.8728,0.8949,0.8286,0.8342,3367800.0
2008-11-24 09:50:00,1.52,1.53,1.4,1.49,5875000.0,0.8397,0.8452,0.7734,0.8231,5875000.0
2008-11-24 10:00:00,1.49,1.53,1.48,1.51,3115500.0,0.8231,0.8452,0.8176,0.8342,3115500.0
2008-11-24 10:10:00,1.51,1.54,1.5,1.54,3317500.0,0.8342,0.8507,0.8286,0.8507,3317500.0
2008-11-24 10:20:00,1.54,1.58,1.53,1.56,4466700.0,0.8507,0.8728,0.8452,0.8618,4466700.0
2008-11-24 10:30:00,1.56,1.72,1.53,1.53,2757900.0,0.8618,0.9502,0.8452,0.8452,2757900.0
2008-11-24 10:40:00,1.53,1.6,1.53,1.56,3134300.0,0.8452,0.8839,0.8452,0.8618,3134300.0
2008-11-24 10:50:00,1.55,1.57,1.54,1.57,2413700.0,0.8563,0.8673,0.8507,0.8673,2413700.0
2008-11-24 11:00:00,1.57,1.59,1.56,1.58,3976800.0,0.8673,0.8784,0.8618,0.8728,3976800.0
2008-11-24 11:10:00,1.58,1.6,1.57,1.59,2655000.0,0.8728,0.8839,0.8673,0.8784,2655000.0
2008-11-24 11:20:00,1.6,1.65,1.59,1.64,3271900.0,0.8839,0.9115,0.8784,0.906,3271900.0
2008-11-24 11:30:00,1.63,1.68,1.61,1.61,3892000.0,0.9005,0.9281,0.8894,0.8894,3892000.0
2008-11-24 11:40:00,1.61,1.66,1.59,1.66,2886300.0,0.8894,0.917,0.8784,0.917,2886300.0
2008-11-24 11:50:00,1.65,1.71,1.65,1.7,3389500.0,0.9115,0.9446,0.9115,0.9391,3389500.0
2008-11-24 12:00:00,1.7,1.71,1.68,1.69,3063300.0,0.9391,0.9446,0.9281,0.9336,3063300.0
2008-11-24 12:10:00,1.7,1.7,1.62,1.64,2878100.0,0.9391,0.9391,0.8949,0.906,2878100.0
2008-11-24 12:20:00,1.64,1.64,1.55,1.58,3319200.0,0.906,0.906,0.8563,0.8728,3319200.0
2008-11-24 12:30:00,1.57,1.62,1.57,1.58,3323800.0,0.8673,0.8949,0.8673,0.8728,3323800.0
2008-11-24 12:40:00,1.57,1.58,1.54,1.56,2733500.0,0.8673,0.8728,0.8507,0.8618,2733500.0
2008-11-24 12:50:00,1.56,1.57,1.55,1.55,2237800.0,0.8618,0.8673,0.8563,0.8563,2237800.0
2008-11-24 13:00:00,1.56,1.57,1.54,1.55,2088500.0,0.8618,0.8673,0.8507,0.8563,2088500.0
2008-11-24 13:10:00,1.56,1.56,1.5,1.52,2527200.0,0.8618,0.8618,0.8286,0.8397,2527200.0
2008-11-24 13:20:00,1.52,1.56,1.51,1.55,1792000.0,0.8397,0.8618,0.8342,0.8563,1792000.0
2008-11-24 13:30:00,1.55,1.56,1.54,1.55,1022500.0,0.8563,0.8618,0.8507,0.8563,1022500.0
2008-11-24 13:40:00,1.56,1.57,1.54,1.55,2190600.0,0.8618,0.8673,0.8507,0.8563,2190600.0
2008-11-24 13:50:00,1.55,1.59,1.54,1.56,2199200.0,0.8563,0.8784,0.8507,0.8618,2199200.0
2008-11-24 14:00:00,1.56,1.58,1.54,1.55,2980400.0,0.8618,0.8728,0.8507,0.8563,2980400.0
2008-11-24 14:10:00,1.55,1.56,1.54,1.55,1948500.0,0.8563,0.8618,0.8507,0.8563,1948500.0
2008-11-24 14:20:00,1.54,1.56,1.54,1.54,2112200.0,0.8507,0.8618,0.8507,0.8507,2112200.0
2008-11-24 14:30:00,1.55,1.55,1.54,1.54,2447000.0,0.8563,0.8563,0.8507,0.8507,2447000.0
2008-11-24 14:40:00,1.55,1.55,1.53,1.54,950800.0,0.8563,0.8563,0.8452,0.8507,950800.0
2008-11-24 14:50:00,1.54,1.55,1.52,1.53,3153500.0,0.8507,0.8563,0.8397,0.8452,3153500.0
2008-11-24 15:00:00,1.52,1.54,1.52,1.54,2477000.0,0.8397,0.8507,0.8397,0.8507,2477000.0
2008-11-24 15:10:00,1.53,1.54,1.49,1.49,4389900.0,0.8452,0.8507,0.8231,0.8231,4389900.0
2008-11-24 15:20:00,1.49,1.55,1.48,1.54,5070100.0,0.8231,0.8563,0.8176,0.8507,5070100.0
2008-11-24 15:30:00,1.55,1.58,1.54,1.57,3312900.0,0.8563,0.8728,0.8507,0.8673,3312900.0
2008-11-24 15:40:00,1.57,1.59,1.54,1.55,4428100.0,0.8673,0.8784,0.8507,0.8563,4428100.0
2008-11-24 15:50:00,1.56,1.57,1.5,1.5,4952200.0,0.8618,0.8673,0.8286,0.8286,4952200.0
2008-11-25 09:30:00,1.69,1.71,1.61,1.66,7029000.0,0.9336,0.9446,0.8894,0.917,7029000.0
2008-11-25 09:40:00,1.65,1.67,1.61,1.63,3603500.0,0.9115,0.9226,0.8894,0.9005,3603500.0
2008-11-25 09:50:00,1.63,1.64,1.61,1.62,2728400.0,0.9005,0.906,0.8894,0.8949,2728400.0
2008-11-25 10:00:00,1.61,1.64,1.61,1.63,2639500.0,0.8894,0.906,0.8894,0.9005,2639500.0
2008-11-25 10:10:00,1.63,1.65,1.62,1.64,2106300.0,0.9005,0.9115,0.8949,0.906,2106300.0
2008-11-25 10:20:00,1.64,1.65,1.63,1.65,1762600.0,0.906,0.9115,0.9005,0.9115,1762600.0
2008-11-25 10:30:00,1.65,1.65,1.63,1.64,2024300.0,0.9115,0.9115,0.9005,0.906,2024300.0
2008-11-25 10:40:00,1.63,1.65,1.62,1.63,1657600.0,0.9005,0.9115,0.8949,0.9005,1657600.0
2008-11-25 10:50:00,1.63,1.63,1.61,1.62,1751400.0,0.9005,0.9005,0.8894,0.8949,1751400.0
2008-11-25 11:00:00,1.61,1.63,1.6,1.6,2587700.0,0.8894,0.9005,0.8839,0.8839,2587700.0
2008-11-25 11:10:00,1.6,1.61,1.58,1.61,2014500.0,0.8839,0.8894,0.8728,0.8894,2014500.0
2008-11-25 11:20:00,1.61,1.63,1.6,1.63,1573300.0,0.8894,0.9005,0.8839,0.9005,1573300.0
2008-11-25 11:30:00,1.63,1.63,1.62,1.63,577900.0,0.9005,0.9005,0.8949,0.9005,577900.0
2008-11-25 11:40:00,1.63,1.64,1.62,1.64,1589100.0,0.9005,0.906,0.8949,0.906,1589100.0
2008-11-25 11:50:00,1.64,1.66,1.63,1.64,3180100.0,0.906,0.917,0.9005,0.906,3180100.0
2008-11-25 12:00:00,1.64,1.64,1.62,1.63,784800.0,0.906,0.906,0.8949,0.9005,784800.0
2008-11-25 12:10:00,1.63,1.64,1.62,1.63,1317200.0,0.9005,0.906,0.8949,0.9005,1317200.0
2008-11-25 12:20:00,1.63,1.63,1.62,1.63,331400.0,0.9005,0.9005,0.8949,0.9005,331400.0
2008-11-25 12:30:00,1.63,1.64,1.63,1.64,833200.0,0.9005,0.906,0.9005,0.906,833200.0
2008-11-25 12:40:00,1.64,1.65,1.63,1.63,1315700.0,0.906,0.9115,0.9005,0.9005,1315700.0
2008-11-25 12:50:00,1.63,1.64,1.62,1.63,626600.0,0.9005,0.906,0.8949,0.9005,626600.0
2008-11-25 13:00:00,1.63,1.64,1.62,1.64,684200.0,0.9005,0.906,0.8949,0.906,684200.0
2008-11-25 13:10:00,1.64,1.64,1.63,1.63,321300.0,0.906,0.906,0.9005,0.9005,321300.0
2008-11-25 13:20:00,1.64,1.65,1.63,1.65,1733900.0,0.906,0.9115,0.9005,0.9115,1733900.0
2008-11-25 13:30:00,1.65,1.67,1.64,1.66,2154900.0,0.9115,0.9226,0.906,0.917,2154900.0
2008-11-25 13:40:00,1.66,1.68,1.66,1.67,1059800.0,0.917,0.9281,0.917,0.9226,1059800.0
2008-11-25 13:50:00,1.67,1.72,1.66,1.71,3963400.0,0.9226,0.9502,0.917,0.9446,3963400.0
2008-11-25 14:00:00,1.71,1.72,1.65,1.66,1563600.0,0.9446,0.9502,0.9115,0.917,1563600.0
2008-11-25 14:10:00,1.66,1.67,1.61,1.63,3465700.0,0.917,0.9226,0.8894,0.9005,3465700.0
2008-11-25 14:20:00,1.63,1.66,1.61,1.65,1504600.0,0.9005,0.917,0.8894,0.9115,1504600.0
2008-11-25 14:30:00,1.65,1.66,1.64,1.66,1153800.0,0.9115,0.917,0.906,0.917,1153800.0
2008-11-25 14:40:00,1.66,1.69,1.65,1.68,1245700.0,0.917,0.9336,0.9115,0.9281,1245700.0
2008-11-25 14:50:00,1.69,1.71,1.66,1.71,2906600.0,0.9336,0.9446,0.917,0.9446,2906600.0
2008-11-25 15:00:00,1.71,1.72,1.67,1.68,3905000.0,0.9446,0.9502,0.9226,0.9281,3905000.0
2008-11-25 15:10:00,1.68,1.7,1.67,1.69,867600.0,0.9281,0.9391,0.9226,0.9336,867600.0
2008-11-25 15:20:00,1.7,1.7,1.67,1.7,1148400.0,0.9391,0.9391,0.9226,0.9391,1148400.0
2008-11-25 15:30:00,1.7,1.7,1.68,1.7,2084800.0,0.9391,0.9391,0.9281,0.9391,2084800.0
2008-11-25 15:40:00,1.7,1.7,1.68,1.7,1535100.0,0.9391,0.9391,0.9281,0.9391,1535100.0
2008-11-25 15:50:00,1.7,1.71,1.69,1.69,3108600.0,0.9391,0.9446,0.9336,0.9336,3108600.0
2008-11-26 09:30:00,1.72,1.75,1.69,1.72,4019800.0,0.9502,0.9667,0.9336,0.9502,4019800.0
2008-11-26 09:40:00,1.71,1.75,1.71,1.75,3114700.0,0.9446,0.9667,0.9446,0.9667,3114700.0
2008-11-26 09:50:00,1.75,1.8,1.74,1.8,3775200.0,0.9667,0.9944,0.9612,0.9944,3775200.0
2008-11-26 10:00:00,1.79,1.8,1.75,1.8,4816200.0,0.9888,0.9944,0.9667,0.9944,4816200.0
2008-11-26 10:10:00,1.8,1.83,1.79,1.82,3948600.0,0.9944,1.0109,0.9888,1.0054,3948600.0
2008-11-26 10:20:00,1.83,1.87,1.82,1.87,5948100.0,1.0109,1.033,1.0054,1.033,5948100.0
2008-11-26 10:30:00,1.87,1.9,1.84,1.87,6826500.0,1.033,1.0496,1.0165,1.033,6826500.0
2008-11-26 10:40:00,1.88,1.89,1.84,1.88,4338600.0,1.0386,1.0441,1.0165,1.0386,4338600.0
2008-11-26 10:50:00,1.88,1.9,1.87,1.88,3667700.0,1.0386,1.0496,1.033,1.0386,3667700.0
2008-11-26 11:00:00,1.88,1.9,1.87,1.9,3863200.0,1.0386,1.0496,1.033,1.0496,3863200.0
2008-11-26 11:10:00,1.9,1.91,1.89,1.9,4982300.0,1.0496,1.0551,1.0441,1.0496,4982300.0
2008-11-26 11:20:00,1.9,1.93,1.89,1.9,4174300.0,1.0496,1.0662,1.0441,1.0496,4174300.0
2008-11-26 11:30:00,1.89,1.99,1.88,1.99,4165500.0,1.0441,1.0993,1.0386,1.0993,4165500.0
2008-11-26 11:40:00,1.99,2.02,1.97,2.02,6374800.0,1.0993,1.1159,1.0883,1.1159,6374800.0
2008-11-26 11:50:00,2.02,2.05,2.01,2.02,4211700.0,1.1159,1.1325,1.1104,1.1159,4211700.0
2008-11-26 12:00:00,2.02,2.03,1.99,2.01,6759900.0,1.1159,1.1214,1.0993,1.1104,6759900.0
2008-11-26 12:10:00,2.0,2.02,2.0,2.01,2958300.0,1.1049,1.1159,1.1049,1.1104,2958300.0
2008-11-26 12:20:00,2.02,2.02,1.99,2.01,3190300.0,1.1159,1.1159,1.0993,1.1104,3190300.0
2008-11-26 12:30:00,2.0,2.05,2.0,2.05,3077700.0,1.1049,1.1325,1.1049,1.1325,3077700.0
2008-11-26 12:40:00,2.05,2.15,2.04,2.14,6006100.0,1.1325,1.1877,1.127,1.1822,6006100.0
2008-11-26 12:50:00,2.14,2.19,2.12,2.18,5437700.0,1.1822,1.2098,1.1711,1.2043,5437700.0
2008-11-26 13:00:00,2.18,2.23,2.05,2.06,11890300.0,1.2043,1.2319,1.1325,1.138,11890300.0
2008-11-26 13:10:00,2.06,2.11,2.0,2.08,6556300.0,1.138,1.1656,1.1049,1.149,6556300.0
2008-11-26 13:20:00,2.08,2.1,2.05,2.09,3170900.0,1.149,1.1601,1.1325,1.1546,3170900.0
2008-11-26 13:30:00,2.09,2.1,2.05,2.06,4304500.0,1.1546,1.1601,1.1325,1.138,4304500.0
2008-11-26 13:40:00,2.05,2.07,2.0,2.07,3488300.0,1.1325,1.1435,1.1049,1.1435,3488300.0
2008-11-26 13:50:00,2.07,2.08,2.05,2.05,2046500.0,1.1435,1.149,1.1325,1.1325,2046500.0
2008-11-26 14:00:00,2.06,2.08,2.03,2.07,2916600.0,1.138,1.149,1.1214,1.1435,2916600.0
2008-11-26 14:10:00,2.07,2.1,2.05,2.09,1930300.0,1.1435,1.1601,1.1325,1.1546,1930300.0
2008-11-26 14:20:00,2.09,2.13,2.07,2.12,3091800.0,1.1546,1.1767,1.1435,1.1711,3091800.0
2008-11-26 14:30:00,2.12,2.16,2.1,2.13,3525800.0,1.1711,1.1932,1.1601,1.1767,3525800.0
2008-11-26 14:40:00,2.12,2.16,2.12,2.15,2808200.0,1.1711,1.1932,1.1711,1.1877,2808200.0
2008-11-26 14:50:00,2.15,2.17,2.14,2.16,2069800.0,1.1877,1.1988,1.1822,1.1932,2069800.0
2008-11-26 15:00:00,2.16,2.16,2.1,2.16,4836800.0,1.1932,1.1932,1.1601,1.1932,4836800.0
2008-11-26 15:10:00,2.15,2.2,2.15,2.17,4872100.0,1.1877,1.2153,1.1877,1.1988,4872100.0
2008-11-26 15:20:00,2.17,2.18,2.13,2.14,4595000.0,1.1988,1.2043,1.1767,1.1822,4595000.0
2008-11-26 15:30:00,2.13,2.16,2.13,2.15,3605600.0,1.1767,1.1932,1.1767,1.1877,3605600.0
2008-11-26 15:40:00,2.14,2.16,2.11,2.11,3885400.0,1.1822,1.1932,1.1656,1.1656,3885400.0
2008-11-26 15:50:00,2.11,2.15,2.11,2.14,5163900.0,1.1656,1.1877,1.1656,1.1822,5163900.0
2008-11-28 09:30:00,2.47,2.5,2.32,2.48,10729300.0,1.3645,1.3811,1.2816,1.37,10729300.0
2008-11-28 09:40:00,2.48,2.49,2.38,2.41,6498900.0,1.37,1.3755,1.3148,1.3313,6498900.0
2008-11-28 09:50:00,2.4,2.48,2.4,2.47,5584000.0,1.3258,1.37,1.3258,1.3645,5584000.0
2008-11-28 10:00:00,2.47,2.6,2.46,2.6,8667500.0,1.3645,1.4363,1.359,1.4363,8667500.0
2008-11-28 10:10:00,2.59,2.74,2.58,2.7,10376000.0,1.4308,1.5136,1.4253,1.4916,10376000.0
2008-11-28 10:20:00,2.69,2.72,2.66,2.67,5852900.0,1.486,1.5026,1.4695,1.475,5852900.0
2008-11-28 10:30:00,2.67,2.68,2.61,2.65,6876500.0,1.475,1.4805,1.4418,1.4639,6876500.0
2008-11-28 10:40:00,2.65,2.67,2.62,2.65,4286800.0,1.4639,1.475,1.4474,1.4639,4286800.0
2008-11-28 10:50:00,2.65,2.66,2.61,2.64,3408000.0,1.4639,1.4695,1.4418,1.4584,3408000.0
2008-11-28 11:00:00,2.64,2.64,2.62,2.63,1970800.0,1.4584,1.4584,1.4474,1.4529,1970800.0
2008-11-28 11:10:00,2.62,2.65,2.62,2.63,3827700.0,1.4474,1.4639,1.4474,1.4529,3827700.0
2008-11-28 11:20:00,2.64,2.68,2.63,2.68,3904200.0,1.4584,1.4805,1.4529,1.4805,3904200.0
2008-11-28 11:30:00,2.68,2.69,2.64,2.67,4557600.0,1.4805,1.486,1.4584,1.475,4557600.0
2008-11-28 11:40:00,2.66,2.68,2.65,2.67,4565400.0,1.4695,1.4805,1.4639,1.475,4565400.0
2008-11-28 11:50:00,2.68,2.68,2.65,2.67,4675000.0,1.4805,1.4805,1.4639,1.475,4675000.0
2008-11-28 12:00:00,2.67,2.67,2.66,2.67,2040100.0,1.475,1.475,1.4695,1.475,2040100.0
2008-11-28 12:10:00,2.67,2.67,2.61,2.65,4410100.0,1.475,1.475,1.4418,1.4639,4410100.0
2008-11-28 12:20:00,2.65,2.68,2.65,2.67,4435700.0,1.4639,1.4805,1.4639,1.475,4435700.0
2008-11-28 12:30:00,2.66,2.69,2.66,2.68,3866400.0,1.4695,1.486,1.4695,1.4805,3866400.0
2008-11-28 12:40:00,2.68,2.69,2.67,2.68,3501800.0,1.4805,1.486,1.475,1.4805,3501800.0
2008-11-28 12:50:00,2.67,2.7,2.65,2.67,6377900.0,1.475,1.4916,1.4639,1.475,6377900.0
2008-11-28 13:00:00,2.67,2.7,2.66,2.7,1083300.0,1.475,1.4916,1.4695,1.4916,1083300.0
2008-11-28 13:10:00,2.7,2.74,2.7,2.74,87800.0,1.4916,1.5136,1.4916,1.5136,87800.0
2008-11-28 13:20:00,2.74,2.74,2.72,2.73,53300.0,1.5136,1.5136,1.5026,1.5081,53300.0
2008-11-28 13:30:00,2.73,2.74,2.73,2.74,37900.0,1.5081,1.5136,1.5081,1.5136,37900.0
2008-11-28 13:40:00,2.74,2.75,2.73,2.75,37200.0,1.5136,1.5192,1.5081,1.5192,37200.0
2008-11-28 13:50:00,2.74,2.75,2.74,2.74,34200.0,1.5136,1.5192,1.5136,1.5136,34200.0
2008-11-28 14:00:00,2.74,2.75,2.73,2.74,24800.0,1.5136,1.5192,1.5081,1.5136,24800.0
2008-11-28 14:10:00,2.74,2.94,2.74,2.93,194600.0,1.5136,1.6241,1.5136,1.6186,194600.0
2008-11-28 14:20:00,2.94,3.18,2.94,3.17,336300.0,1.6241,1.7567,1.6241,1.7512,336300.0
2008-11-28 14:30:00,3.15,3.2,3.08,3.08,200000.0,1.7401,1.7678,1.7015,1.7015,200000.0
2008-11-28 14:40:00,3.08,3.1,3.0,3.01,148600.0,1.7015,1.7125,1.6573,1.6628,148600.0
2008-11-28 14:50:00,3.02,3.09,3.0,3.05,80300.0,1.6683,1.707,1.6573,1.6849,80300.0
2008-11-28 15:00:00,3.07,3.08,3.02,3.05,62200.0,1.696,1.7015,1.6683,1.6849,62200.0
2008-11-28 15:10:00,3.05,3.08,3.05,3.05,38000.0,1.6849,1.7015,1.6849,1.6849,38000.0
2008-11-28 15:20:00,3.06,3.08,3.05,3.06,56900.0,1.6904,1.7015,1.6849,1.6904,56900.0
2008-11-28 15:30:00,3.07,3.09,3.03,3.03,17100.0,1.696,1.707,1.6739,1.6739,17100.0
2008-11-28 15:40:00,3.04,3.04,3.02,3.03,28000.0,1.6794,1.6794,1.6683,1.6739,28000.0
2008-11-28 15:50:00,3.04,3.09,3.02,3.04,59500.0,1.6794,1.707,1.6683,1.6794,59500.0
2008-12-01 09:30:00,3.0,3.01,2.74,2.93,18927500.0,1.6573,1.6628,1.5136,1.6186,18927500.0
2008-12-01 09:40:00,2.92,2.99,2.86,2.88,10071300.0,1.6131,1.6518,1.5799,1.591,10071300.0
2008-12-01 09:50:00,2.88,2.93,2.81,2.92,8855400.0,1.591,1.6186,1.5523,1.6131,8855400.0
2008-12-01 10:00:00,2.92,2.97,2.9,2.91,6242700.0,1.6131,1.6407,1.602,1.6076,6242700.0
2008-12-01 10:10:00,2.9,2.93,2.85,2.88,7349700.0,1.602,1.6186,1.5744,1.591,7349700.0
2008-12-01 10:20:00,2.88,2.89,2.86,2.89,3976000.0,1.591,1.5965,1.5799,1.5965,3976000.0
2008-12-01 10:30:00,2.89,2.91,2.87,2.89,4167300.0,1.5965,1.6076,1.5855,1.5965,4167300.0
2008-12-01 10:40:00,2.88,2.93,2.88,2.92,4037400.0,1.591,1.6186,1.591,1.6131,4037400.0
2008-12-01 10:50:00,2.92,2.97,2.89,2.95,6058000.0,1.6131,1.6407,1.5965,1.6297,6058000.0
2008-12-01 11:00:00,2.94,2.95,2.77,2.77,11037800.0,1.6241,1.6297,1.5302,1.5302,11037800.0
2008-12-01 11:10:00,2.77,2.85,2.74,2.81,8474500.0,1.5302,1.5744,1.5136,1.5523,8474500.0
2008-12-01 11:20:00,2.81,2.83,2.72,2.77,7588400.0,1.5523,1.5634,1.5026,1.5302,7588400.0
2008-12-01 11:30:00,2.77,2.84,2.76,2.78,4527800.0,1.5302,1.5689,1.5247,1.5357,4527800.0
2008-12-01 11:40:00,2.77,2.78,2.76,2.77,2417700.0,1.5302,1.5357,1.5247,1.5302,2417700.0
2008-12-01 11:50:00,2.78,2.79,2.73,2.78,4570000.0,1.5357,1.5413,1.5081,1.5357,4570000.0
2008-12-01 12:00:00,2.78,2.78,2.75,2.78,3005200.0,1.5357,1.5357,1.5192,1.5357,3005200.0
2008-12-01 12:10:00,2.78,2.81,2.77,2.8,9064300.0,1.5357,1.5523,1.5302,1.5468,9064300.0
2008-12-01 12:20:00,2.8,2.92,2.79,2.91,15981500.0,1.5468,1.6131,1.5413,1.6076,15981500.0
2008-12-01 12:30:00,2.91,2.91,2.83,2.87,4068900.0,1.6076,1.6076,1.5634,1.5855,4068900.0
2008-12-01 12:40:00,2.87,2.88,2.8,2.8,2857400.0,1.5855,1.591,1.5468,1.5468,2857400.0
2008-12-01 12:50:00,2.81,2.81,2.78,2.79,2521500.0,1.5523,1.5523,1.5357,1.5413,2521500.0
2008-12-01 13:00:00,2.79,2.79,2.76,2.77,1861400.0,1.5413,1.5413,1.5247,1.5302,1861400.0
2008-12-01 13:10:00,2.76,2.79,2.76,2.76,2193900.0,1.5247,1.5413,1.5247,1.5247,2193900.0
2008-12-01 13:20:00,2.76,2.77,2.75,2.75,1731700.0,1.5247,1.5302,1.5192,1.5192,1731700.0
2008-12-01 13:30:00,2.75,2.77,2.73,2.73,3900000.0,1.5192,1.5302,1.5081,1.5081,3900000.0
2008-12-01 13:40:00,2.74,2.74,2.51,2.52,7980500.0,1.5136,1.5136,1.3866,1.3921,7980500.0
2008-12-01 13:50:00,2.52,2.54,2.25,2.48,15702200.0,1.3921,1.4032,1.243,1.37,15702200.0
2008-12-01 14:00:00,2.48,2.49,2.35,2.37,7037000.0,1.37,1.3755,1.2982,1.3093,7037000.0
2008-12-01 14:10:00,2.37,2.38,2.19,2.19,10387000.0,1.3093,1.3148,1.2098,1.2098,10387000.0
2008-12-01 14:20:00,2.19,2.23,2.02,2.18,15771300.0,1.2098,1.2319,1.1159,1.2043,15771300.0
2008-12-01 14:30:00,2.17,2.45,2.17,2.36,12848400.0,1.1988,1.3534,1.1988,1.3037,12848400.0
2008-12-01 14:40:00,2.36,2.47,2.35,2.47,6110500.0,1.3037,1.3645,1.2982,1.3645,6110500.0
2008-12-01 14:50:00,2.47,2.6,2.45,2.5,9980400.0,1.3645,1.4363,1.3534,1.3811,9980400.0
2008-12-01 15:00:00,2.5,2.56,2.47,2.49,6032000.0,1.3811,1.4142,1.3645,1.3755,6032000.0
2008-12-01 15:10:00,2.48,2.64,2.48,2.55,5919200.0,1.37,1.4584,1.37,1.4087,5919200.0
2008-12-01 15:20:00,2.56,2.6,2.5,2.58,5027000.0,1.4142,1.4363,1.3811,1.4253,5027000.0
2008-12-01 15:30:00,2.59,2.6,2.56,2.57,4325100.0,1.4308,1.4363,1.4142,1.4197,4325100.0
2008-12-01 15:40:00,2.57,2.62,2.55,2.6,6519100.0,1.4197,1.4474,1.4087,1.4363,6519100.0
2008-12-01 15:50:00,2.59,2.63,2.58,2.58,8607800.0,1.4308,1.4529,1.4253,1.4253,8607800.0
2008-12-02 09:30:00,2.71,2.79,2.61,2.69,10195900.0,1.4971,1.5413,1.4418,1.486,10195900.0
2008-12-02 09:40:00,2.69,2.7,2.62,2.64,5462700.0,1.486,1.4916,1.4474,1.4584,5462700.0
2008-12-02 09:50:00,2.64,2.71,2.63,2.7,4839800.0,1.4584,1.4971,1.4529,1.4916,4839800.0
2008-12-02 10:00:00,2.7,2.89,2.7,2.88,17700900.0,1.4916,1.5965,1.4916,1.591,17700900.0
2008-12-02 10:10:00,2.89,2.89,2.81,2.85,8402700.0,1.5965,1.5965,1.5523,1.5744,8402700.0
2008-12-02 10:20:00,2.85,2.87,2.76,2.77,7135100.0,1.5744,1.5855,1.5247,1.5302,7135100.0
2008-12-02 10:30:00,2.78,2.83,2.77,2.8,5730100.0,1.5357,1.5634,1.5302,1.5468,5730100.0
2008-12-02 10:40:00,2.8,2.9,2.79,2.87,9969800.0,1.5468,1.602,1.5413,1.5855,9969800.0
2008-12-02 10:50:00,2.86,2.89,2.83,2.88,6834700.0,1.5799,1.5965,1.5634,1.591,6834700.0
2008-12-02 11:00:00,2.88,2.89,2.85,2.87,7466500.0,1.591,1.5965,1.5744,1.5855,7466500.0
2008-12-02 11:10:00,2.87,2.88,2.82,2.84,5516200.0,1.5855,1.591,1.5578,1.5689,5516200.0
2008-12-02 11:20:00,2.84,2.85,2.81,2.83,3820700.0,1.5689,1.5744,1.5523,1.5634,3820700.0
2008-12-02 11:30:00,2.83,2.85,2.82,2.83,2221100.0,1.5634,1.5744,1.5578,1.5634,2221100.0
2008-12-02 11:40:00,2.84,2.84,2.76,2.81,5512200.0,1.5689,1.5689,1.5247,1.5523,5512200.0
2008-12-02 11:50:00,2.8,2.83,2.8,2.81,1902100.0,1.5468,1.5634,1.5468,1.5523,1902100.0
2008-12-02 12:00:00,2.8,2.84,2.8,2.81,3930200.0,1.5468,1.5689,1.5468,1.5523,3930200.0
2008-12-02 12:10:00,2.8,2.82,2.77,2.8,3412200.0,1.5468,1.5578,1.5302,1.5468,3412200.0
2008-12-02 12:20:00,2.79,2.81,2.79,2.79,1739000.0,1.5413,1.5523,1.5413,1.5413,1739000.0
2008-12-02 12:30:00,2.79,2.8,2.78,2.8,3030000.0,1.5413,1.5468,1.5357,1.5468,3030000.0
2008-12-02 12:40:00,2.79,2.8,2.78,2.8,1790600.0,1.5413,1.5468,1.5357,1.5468,1790600.0
2008-12-02 12:50:00,2.8,2.81,2.78,2.8,3544000.0,1.5468,1.5523,1.5357,1.5468,3544000.0
2008-12-02 13:00:00,2.8,2.81,2.79,2.79,2501800.0,1.5468,1.5523,1.5413,1.5413,2501800.0
2008-12-02 13:10:00,2.8,2.8,2.79,2.8,1463100.0,1.5468,1.5468,1.5413,1.5468,1463100.0
2008-12-02 13:20:00,2.79,2.81,2.79,2.81,2607100.0,1.5413,1.5523,1.5413,1.5523,2607100.0
2008-12-02 13:30:00,2.81,2.82,2.8,2.81,3120100.0,1.5523,1.5578,1.5468,1.5523,3120100.0
2008-12-02 13:40:00,2.81,2.84,2.81,2.82,3050700.0,1.5523,1.5689,1.5523,1.5578,3050700.0
2008-12-02 13:50:00,2.81,2.82,2.61,2.71,9438600.0,1.5523,1.5578,1.4418,1.4971,9438600.0
2008-12-02 14:00:00,2.72,2.72,2.58,2.61,6649000.0,1.5026,1.5026,1.4253,1.4418,6649000.0
2008-12-02 14:10:00,2.6,2.65,2.58,2.62,3591100.0,1.4363,1.4639,1.4253,1.4474,3591100.0
2008-12-02 14:20:00,2.63,2.63,2.58,2.6,2708500.0,1.4529,1.4529,1.4253,1.4363,2708500.0
2008-12-02 14:30:00,2.6,2.65,2.58,2.6,4227500.0,1.4363,1.4639,1.4253,1.4363,4227500.0
2008-12-02 14:40:00,2.6,2.62,2.59,2.6,4904000.0,1.4363,1.4474,1.4308,1.4363,4904000.0
2008-12-02 14:50:00,2.61,2.67,2.6,2.66,3103500.0,1.4418,1.475,1.4363,1.4695,3103500.0
2008-12-02 15:00:00,2.66,2.68,2.62,2.62,2956900.0,1.4695,1.4805,1.4474,1.4474,2956900.0
2008-12-02 15:10:00,2.63,2.65,2.61,2.64,2067400.0,1.4529,1.4639,1.4418,1.4584,2067400.0
2008-12-02 15:20:00,2.65,2.66,2.63,2.64,2672500.0,1.4639,1.4695,1.4529,1.4584,2672500.0
2008-12-02 15:30:00,2.65,2.7,2.64,2.7,3801600.0,1.4639,1.4916,1.4584,1.4916,3801600.0
2008-12-02 15:40:00,2.7,2.74,2.65,2.68,6759300.0,1.4916,1.5136,1.4639,1.4805,6759300.0
2008-12-02 15:50:00,2.68,2.72,2.66,2.72,6184400.0,1.4805,1.5026,1.4695,1.5026,6184400.0
2008-12-03 09:30:00,2.78,2.8,2.71,2.74,7769000.0,1.5357,1.5468,1.4971,1.5136,7769000.0
2008-12-03 09:40:00,2.74,2.79,2.68,2.79,5454500.0,1.5136,1.5413,1.4805,1.5413,5454500.0
2008-12-03 09:50:00,2.79,2.82,2.76,2.78,10470400.0,1.5413,1.5578,1.5247,1.5357,10470400.0
2008-12-03 10:00:00,2.78,2.81,2.72,2.79,5484200.0,1.5357,1.5523,1.5026,1.5413,5484200.0
2008-12-03 10:10:00,2.8,2.8,2.76,2.8,4807600.0,1.5468,1.5468,1.5247,1.5468,4807600.0
2008-12-03 10:20:00,2.8,2.88,2.79,2.86,5712600.0,1.5468,1.591,1.5413,1.5799,5712600.0
2008-12-03 10:30:00,2.86,2.86,2.78,2.84,4810800.0,1.5799,1.5799,1.5357,1.5689,4810800.0
2008-12-03 10:40:00,2.84,2.85,2.79,2.82,4008400.0,1.5689,1.5744,1.5413,1.5578,4008400.0
2008-12-03 10:50:00,2.82,2.84,2.8,2.84,1895300.0,1.5578,1.5689,1.5468,1.5689,1895300.0
2008-12-03 11:00:00,2.84,2.85,2.8,2.8,2599000.0,1.5689,1.5744,1.5468,1.5468,2599000.0
2008-12-03 11:10:00,2.81,2.86,2.8,2.85,3593800.0,1.5523,1.5799,1.5468,1.5744,3593800.0
2008-12-03 11:20:00,2.85,2.85,2.81,2.82,2257000.0,1.5744,1.5744,1.5523,1.5578,2257000.0
2008-12-03 11:30:00,2.82,2.85,2.81,2.82,2443500.0,1.5578,1.5744,1.5523,1.5578,2443500.0
2008-12-03 11:40:00,2.82,2.85,2.82,2.84,3004100.0,1.5578,1.5744,1.5578,1.5689,3004100.0
2008-12-03 11:50:00,2.84,2.88,2.83,2.85,4814200.0,1.5689,1.591,1.5634,1.5744,4814200.0
2008-12-03 12:00:00,2.84,2.85,2.82,2.83,2491000.0,1.5689,1.5744,1.5578,1.5634,2491000.0
2008-12-03 12:10:00,2.82,2.86,2.81,2.86,3229500.0,1.5578,1.5799,1.5523,1.5799,3229500.0
2008-12-03 12:20:00,2.85,2.97,2.85,2.94,8875700.0,1.5744,1.6407,1.5744,1.6241,8875700.0
2008-12-03 12:30:00,2.94,2.96,2.87,2.9,4892600.0,1.6241,1.6352,1.5855,1.602,4892600.0
2008-12-03 12:40:00,2.9,2.92,2.85,2.87,2731200.0,1.602,1.6131,1.5744,1.5855,2731200.0
2008-12-03 12:50:00,2.87,2.9,2.82,2.89,6118900.0,1.5855,1.602,1.5578,1.5965,6118900.0
2008-12-03 13:00:00,2.89,2.92,2.88,2.91,3305400.0,1.5965,1.6131,1.591,1.6076,3305400.0
2008-12-03 13:10:00,2.91,2.91,2.88,2.91,3065900.0,1.6076,1.6076,1.591,1.6076,3065900.0
2008-12-03 13:20:00,2.91,2.91,2.87,2.88,1915000.0,1.6076,1.6076,1.5855,1.591,1915000.0
2008-12-03 13:30:00,2.88,2.89,2.85,2.86,1781500.0,1.591,1.5965,1.5744,1.5799,1781500.0
2008-12-03 13:40:00,2.87,2.87,2.82,2.85,3212700.0,1.5855,1.5855,1.5578,1.5744,3212700.0
2008-12-03 13:50:00,2.85,2.86,2.83,2.84,1487100.0,1.5744,1.5799,1.5634,1.5689,1487100.0
2008-12-03 14:00:00,2.84,2.86,2.83,2.85,3014600.0,1.5689,1.5799,1.5634,1.5744,3014600.0
2008-12-03 14:10:00,2.85,2.88,2.84,2.87,1701300.0,1.5744,1.591,1.5689,1.5855,1701300.0
2008-12-03 14:20:00,2.88,2.9,2.87,2.89,1706900.0,1.591,1.602,1.5855,1.5965,1706900.0
2008-12-03 14:30:00,2.89,2.91,2.88,2.88,3138200.0,1.5965,1.6076,1.591,1.591,3138200.0
2008-12-03 14:40:00,2.88,2.9,2.87,2.9,2568500.0,1.591,1.602,1.5855,1.602,2568500.0
2008-12-03 14:50:00,2.89,2.9,2.88,2.88,1928300.0,1.5965,1.602,1.591,1.591,1928300.0
2008-12-03 15:00:00,2.88,2.89,2.86,2.88,2255100.0,1.591,1.5965,1.5799,1.591,2255100.0
2008-12-03 15:10:00,2.88,2.89,2.87,2.87,1749200.0,1.591,1.5965,1.5855,1.5855,1749200.0
2008-12-03 15:20:00,2.87,2.89,2.87,2.88,1378700.0,1.5855,1.5965,1.5855,1.591,1378700.0
2008-12-03 15:30:00,2.88,2.91,2.88,2.9,3872300.0,1.591,1.6076,1.591,1.602,3872300.0
2008-12-03 15:40:00,2.91,2.93,2.89,2.92,4480100.0,1.6076,1.6186,1.5965,1.6131,4480100.0
2008-12-03 15:50:00,2.92,2.93,2.85,2.85,7534700.0,1.6131,1.6186,1.5744,1.5744,7534700.0
2008-12-04 09:30:00,2.81,2.87,2.64,2.7,11744600.0,1.5523,1.5855,1.4584,1.4916,11744600.0
2008-12-04 09:40:00,2.69,2.87,2.68,2.82,4725500.0,1.486,1.5855,1.4805,1.5578,4725500.0
2008-12-04 09:50:00,2.82,2.92,2.82,2.89,4859600.0,1.5578,1.6131,1.5578,1.5965,4859600.0
2008-12-04 10:00:00,2.89,2.93,2.88,2.91,4538700.0,1.5965,1.6186,1.591,1.6076,4538700.0
2008-12-04 10:10:00,2.91,2.93,2.84,2.93,4323600.0,1.6076,1.6186,1.5689,1.6186,4323600.0
2008-12-04 10:20:00,2.93,2.94,2.9,2.92,3295900.0,1.6186,1.6241,1.602,1.6131,3295900.0
2008-12-04 10:30:00,2.92,2.95,2.91,2.94,3717700.0,1.6131,1.6297,1.6076,1.6241,3717700.0
2008-12-04 10:40:00,2.95,2.95,2.93,2.95,3698100.0,1.6297,1.6297,1.6186,1.6297,3698100.0
2008-12-04 10:50:00,2.95,2.96,2.91,2.93,4809100.0,1.6297,1.6352,1.6076,1.6186,4809100.0
2008-12-04 11:00:00,2.93,2.94,2.9,2.91,2702900.0,1.6186,1.6241,1.602,1.6076,2702900.0
2008-12-04 11:10:00,2.9,2.92,2.89,2.9,3124400.0,1.602,1.6131,1.5965,1.602,3124400.0
2008-12-04 11:20:00,2.9,2.9,2.85,2.88,2838900.0,1.602,1.602,1.5744,1.591,2838900.0
2008-12-04 11:30:00,2.88,2.88,2.85,2.86,2027200.0,1.591,1.591,1.5744,1.5799,2027200.0
2008-12-04 11:40:00,2.86,2.86,2.84,2.85,1943000.0,1.5799,1.5799,1.5689,1.5744,1943000.0
2008-12-04 11:50:00,2.85,2.88,2.84,2.87,1732800.0,1.5744,1.591,1.5689,1.5855,1732800.0
2008-12-04 12:00:00,2.87,2.88,2.85,2.87,1675800.0,1.5855,1.591,1.5744,1.5855,1675800.0
2008-12-04 12:10:00,2.87,2.89,2.86,2.89,1674600.0,1.5855,1.5965,1.5799,1.5965,1674600.0
2008-12-04 12:20:00,2.89,2.9,2.88,2.89,1673200.0,1.5965,1.602,1.591,1.5965,1673200.0
2008-12-04 12:30:00,2.89,2.89,2.87,2.88,1593400.0,1.5965,1.5965,1.5855,1.591,1593400.0
2008-12-04 12:40:00,2.88,2.89,2.87,2.87,1174400.0,1.591,1.5965,1.5855,1.5855,1174400.0
2008-12-04 12:50:00,2.88,2.9,2.87,2.89,1088500.0,1.591,1.602,1.5855,1.5965,1088500.0
2008-12-04 13:00:00,2.89,2.9,2.86,2.88,1351000.0,1.5965,1.602,1.5799,1.591,1351000.0
2008-12-04 13:10:00,2.88,2.89,2.86,2.86,1393100.0,1.591,1.5965,1.5799,1.5799,1393100.0
2008-12-04 13:20:00,2.87,2.87,2.85,2.85,1602000.0,1.5855,1.5855,1.5744,1.5744,1602000.0
2008-12-04 13:30:00,2.85,2.86,2.82,2.83,2391200.0,1.5744,1.5799,1.5578,1.5634,2391200.0
2008-12-04 13:40:00,2.82,2.84,2.81,2.83,2452800.0,1.5578,1.5689,1.5523,1.5634,2452800.0
2008-12-04 13:50:00,2.83,2.85,2.82,2.83,1201200.0,1.5634,1.5744,1.5578,1.5634,1201200.0
2008-12-04 14:00:00,2.83,2.85,2.83,2.84,1160900.0,1.5634,1.5744,1.5634,1.5689,1160900.0
2008-12-04 14:10:00,2.84,2.89,2.83,2.88,3544200.0,1.5689,1.5965,1.5634,1.591,3544200.0
2008-12-04 14:20:00,2.88,2.89,2.83,2.85,4226600.0,1.591,1.5965,1.5634,1.5744,4226600.0
2008-12-04 14:30:00,2.85,2.87,2.84,2.86,1793100.0,1.5744,1.5855,1.5689,1.5799,1793100.0
2008-12-04 14:40:00,2.86,2.86,2.76,2.76,4229400.0,1.5799,1.5799,1.5247,1.5247,4229400.0
2008-12-04 14:50:00,2.77,2.82,2.76,2.79,2196500.0,1.5302,1.5578,1.5247,1.5413,2196500.0
2008-12-04 15:00:00,2.79,2.8,2.67,2.67,7256200.0,1.5413,1.5468,1.475,1.475,7256200.0
2008-12-04 15:10:00,2.67,2.72,2.61,2.63,6133400.0,1.475,1.5026,1.4418,1.4529,6133400.0
2008-12-04 15:20:00,2.63,2.65,2.51,2.57,7822400.0,1.4529,1.4639,1.3866,1.4197,7822400.0
2008-12-04 15:30:00,2.56,2.63,2.55,2.61,3573400.0,1.4142,1.4529,1.4087,1.4418,3573400.0
2008-12-04 15:40:00,2.6,2.82,2.6,2.79,6790200.0,1.4363,1.5578,1.4363,1.5413,6790200.0
2008-12-04 15:50:00,2.78,2.79,2.63,2.66,8290300.0,1.5357,1.5413,1.4529,1.4695,8290300.0
2008-12-05 09:30:00,2.68,2.85,2.66,2.84,7232000.0,1.4805,1.5744,1.4695,1.5689,7232000.0
2008-12-05 09:40:00,2.84,2.88,2.76,2.76,5705900.0,1.5689,1.591,1.5247,1.5247,5705900.0
2008-12-05 09:50:00,2.76,2.82,2.7,2.73,3594800.0,1.5247,1.5578,1.4916,1.5081,3594800.0
2008-12-05 10:00:00,2.73,2.76,2.66,2.71,4862600.0,1.5081,1.5247,1.4695,1.4971,4862600.0
2008-12-05 10:10:00,2.7,2.74,2.66,2.72,3125000.0,1.4916,1.5136,1.4695,1.5026,3125000.0
2008-12-05 10:20:00,2.71,2.74,2.68,2.74,2426900.0,1.4971,1.5136,1.4805,1.5136,2426900.0
2008-12-05 10:30:00,2.74,2.76,2.71,2.73,2264100.0,1.5136,1.5247,1.4971,1.5081,2264100.0
2008-12-05 10:40:00,2.73,2.76,2.71,2.76,1346000.0,1.5081,1.5247,1.4971,1.5247,1346000.0
2008-12-05 10:50:00,2.76,2.77,2.74,2.75,1991500.0,1.5247,1.5302,1.5136,1.5192,1991500.0
2008-12-05 11:00:00,2.74,2.75,2.71,2.73,1583600.0,1.5136,1.5192,1.4971,1.5081,1583600.0
2008-12-05 11:10:00,2.73,2.75,2.72,2.75,1583000.0,1.5081,1.5192,1.5026,1.5192,1583000.0
2008-12-05 11:20:00,2.74,2.75,2.72,2.73,1320400.0,1.5136,1.5192,1.5026,1.5081,1320400.0
2008-12-05 11:30:00,2.73,2.75,2.72,2.74,1062000.0,1.5081,1.5192,1.5026,1.5136,1062000.0
2008-12-05 11:40:00,2.74,2.77,2.73,2.75,1289200.0,1.5136,1.5302,1.5081,1.5192,1289200.0
2008-12-05 11:50:00,2.75,2.77,2.75,2.75,1159100.0,1.5192,1.5302,1.5192,1.5192,1159100.0
2008-12-05 12:00:00,2.75,2.76,2.74,2.76,1381000.0,1.5192,1.5247,1.5136,1.5247,1381000.0
2008-12-05 12:10:00,2.76,2.76,2.74,2.75,905800.0,1.5247,1.5247,1.5136,1.5192,905800.0
2008-12-05 12:20:00,2.75,2.75,2.73,2.75,1204000.0,1.5192,1.5192,1.5081,1.5192,1204000.0
2008-12-05 12:30:00,2.75,2.75,2.71,2.71,1709100.0,1.5192,1.5192,1.4971,1.4971,1709100.0
2008-12-05 12:40:00,2.72,2.73,2.7,2.71,1245400.0,1.5026,1.5081,1.4916,1.4971,1245400.0
2008-12-05 12:50:00,2.72,2.74,2.71,2.72,1741900.0,1.5026,1.5136,1.4971,1.5026,1741900.0
2008-12-05 13:00:00,2.73,2.73,2.7,2.71,1956600.0,1.5081,1.5081,1.4916,1.4971,1956600.0
2008-12-05 13:10:00,2.72,2.72,2.7,2.71,976500.0,1.5026,1.5026,1.4916,1.4971,976500.0
2008-12-05 13:20:00,2.71,2.71,2.68,2.7,2284500.0,1.4971,1.4971,1.4805,1.4916,2284500.0
2008-12-05 13:30:00,2.7,2.71,2.68,2.69,1679800.0,1.4916,1.4971,1.4805,1.486,1679800.0
2008-12-05 13:40:00,2.68,2.7,2.68,2.69,1572900.0,1.4805,1.4916,1.4805,1.486,1572900.0
2008-12-05 13:50:00,2.69,2.72,2.69,2.72,2892300.0,1.486,1.5026,1.486,1.5026,2892300.0
2008-12-05 14:00:00,2.72,2.72,2.68,2.68,1637200.0,1.5026,1.5026,1.4805,1.4805,1637200.0
2008-12-05 14:10:00,2.69,2.69,2.65,2.67,2385300.0,1.486,1.486,1.4639,1.475,2385300.0
2008-12-05 14:20:00,2.67,2.69,2.66,2.68,1613900.0,1.475,1.486,1.4695,1.4805,1613900.0
2008-12-05 14:30:00,2.68,2.69,2.67,2.67,1098500.0,1.4805,1.486,1.475,1.475,1098500.0
2008-12-05 14:40:00,2.68,2.7,2.67,2.7,2559000.0,1.4805,1.4916,1.475,1.4916,2559000.0
2008-12-05 14:50:00,2.69,2.71,2.68,2.7,2295000.0,1.486,1.4971,1.4805,1.4916,2295000.0
2008-12-05 15:00:00,2.7,2.72,2.69,2.71,3345300.0,1.4916,1.5026,1.486,1.4971,3345300.0
2008-12-05 15:10:00,2.7,2.72,2.7,2.72,1672500.0,1.4916,1.5026,1.4916,1.5026,1672500.0
2008-12-05 15:20:00,2.72,2.72,2.69,2.71,2237600.0,1.5026,1.5026,1.486,1.4971,2237600.0
2008-12-05 15:30:00,2.71,2.72,2.69,2.69,2472800.0,1.4971,1.5026,1.486,1.486,2472800.0
2008-12-05 15:40:00,2.7,2.7,2.67,2.68,4321100.0,1.4916,1.4916,1.475,1.4805,4321100.0
2008-12-05 15:50:00,2.68,2.71,2.62,2.71,9751500.0,1.4805,1.4971,1.4474,1.4971,9751500.0
2008-12-08 09:30:00,3.2,3.25,3.02,3.02,17399800.0,1.7678,1.7954,1.6683,1.6683,17399800.0
2008-12-08 09:40:00,3.03,3.07,3.02,3.05,10031900.0,1.6739,1.696,1.6683,1.6849,10031900.0
2008-12-08 09:50:00,3.05,3.09,2.95,2.95,9963700.0,1.6849,1.707,1.6297,1.6297,9963700.0
2008-12-08 10:00:00,2.95,2.96,2.81,2.93,12920900.0,1.6297,1.6352,1.5523,1.6186,12920900.0
2008-12-08 10:10:00,2.93,2.94,2.86,2.93,6590300.0,1.6186,1.6241,1.5799,1.6186,6590300.0
2008-12-08 10:20:00,2.92,2.99,2.92,2.98,5850000.0,1.6131,1.6518,1.6131,1.6462,5850000.0
2008-12-08 10:30:00,2.98,3.08,2.97,3.08,5480500.0,1.6462,1.7015,1.6407,1.7015,5480500.0
2008-12-08 10:40:00,3.08,3.13,3.07,3.13,6039200.0,1.7015,1.7291,1.696,1.7291,6039200.0
2008-12-08 10:50:00,3.12,3.18,3.12,3.17,7655700.0,1.7236,1.7567,1.7236,1.7512,7655700.0
2008-12-08 11:00:00,3.18,3.19,3.13,3.14,8158400.0,1.7567,1.7622,1.7291,1.7346,8158400.0
2008-12-08 11:10:00,3.14,3.19,3.14,3.16,6620300.0,1.7346,1.7622,1.7346,1.7457,6620300.0
2008-12-08 11:20:00,3.16,3.18,3.15,3.15,3510600.0,1.7457,1.7567,1.7401,1.7401,3510600.0
2008-12-08 11:30:00,3.16,3.17,3.13,3.15,5907600.0,1.7457,1.7512,1.7291,1.7401,5907600.0
2008-12-08 11:40:00,3.15,3.15,3.03,3.09,5275100.0,1.7401,1.7401,1.6739,1.707,5275100.0
2008-12-08 11:50:00,3.08,3.14,3.08,3.12,3390300.0,1.7015,1.7346,1.7015,1.7236,3390300.0
2008-12-08 12:00:00,3.13,3.17,3.12,3.17,3446100.0,1.7291,1.7512,1.7236,1.7512,3446100.0
2008-12-08 12:10:00,3.16,3.2,3.16,3.2,3744700.0,1.7457,1.7678,1.7457,1.7678,3744700.0
2008-12-08 12:20:00,3.19,3.2,3.17,3.19,3642200.0,1.7622,1.7678,1.7512,1.7622,3642200.0
2008-12-08 12:30:00,3.19,3.19,3.15,3.18,3296800.0,1.7622,1.7622,1.7401,1.7567,3296800.0
2008-12-08 12:40:00,3.18,3.19,3.17,3.18,2018100.0,1.7567,1.7622,1.7512,1.7567,2018100.0
2008-12-08 12:50:00,3.17,3.18,3.17,3.18,2307700.0,1.7512,1.7567,1.7512,1.7567,2307700.0
2008-12-08 13:00:00,3.17,3.19,3.17,3.19,2350800.0,1.7512,1.7622,1.7512,1.7622,2350800.0
2008-12-08 13:10:00,3.18,3.2,3.18,3.2,3146400.0,1.7567,1.7678,1.7567,1.7678,3146400.0
2008-12-08 13:20:00,3.2,3.24,3.19,3.24,5823300.0,1.7678,1.7899,1.7622,1.7899,5823300.0
2008-12-08 13:30:00,3.24,3.25,3.19,3.24,4116400.0,1.7899,1.7954,1.7622,1.7899,4116400.0
2008-12-08 13:40:00,3.24,3.27,3.21,3.25,6871800.0,1.7899,1.8064,1.7733,1.7954,6871800.0
2008-12-08 13:50:00,3.25,3.27,3.24,3.26,3604100.0,1.7954,1.8064,1.7899,1.8009,3604100.0
2008-12-08 14:00:00,3.26,3.29,3.25,3.29,3082100.0,1.8009,1.8175,1.7954,1.8175,3082100.0
2008-12-08 14:10:00,3.29,3.36,3.28,3.33,7857100.0,1.8175,1.8562,1.812,1.8396,7857100.0
2008-12-08 14:20:00,3.33,3.5,3.32,3.49,10308900.0,1.8396,1.9335,1.8341,1.928,10308900.0
2008-12-08 14:30:00,3.49,3.54,3.25,3.3,18580000.0,1.928,1.9556,1.7954,1.823,18580000.0
2008-12-08 14:40:00,3.3,3.4,3.28,3.38,7185200.0,1.823,1.8783,1.812,1.8672,7185200.0
2008-12-08 14:50:00,3.37,3.38,3.31,3.35,4634200.0,1.8617,1.8672,1.8285,1.8506,4634200.0
2008-12-08 15:00:00,3.36,3.4,3.34,3.39,3973600.0,1.8562,1.8783,1.8451,1.8727,3973600.0
2008-12-08 15:10:00,3.38,3.45,3.36,3.37,7635400.0,1.8672,1.9059,1.8562,1.8617,7635400.0
2008-12-08 15:20:00,3.37,3.38,3.34,3.38,4626500.0,1.8617,1.8672,1.8451,1.8672,4626500.0
2008-12-08 15:30:00,3.37,3.42,3.35,3.39,8176100.0,1.8617,1.8893,1.8506,1.8727,8176100.0
2008-12-08 15:40:00,3.39,3.45,3.37,3.38,13083600.0,1.8727,1.9059,1.8617,1.8672,13083600.0
2008-12-08 15:50:00,3.38,3.39,3.31,3.31,8919000.0,1.8672,1.8727,1.8285,1.8285,8919000.0
2008-12-09 09:30:00,3.27,3.29,3.02,3.14,16365700.0,1.8064,1.8175,1.6683,1.7346,16365700.0
2008-12-09 09:40:00,3.14,3.32,3.14,3.23,9996700.0,1.7346,1.8341,1.7346,1.7843,9996700.0
2008-12-09 09:50:00,3.24,3.26,3.17,3.18,5338500.0,1.7899,1.8009,1.7512,1.7567,5338500.0
2008-12-09 10:00:00,3.18,3.2,3.16,3.17,3702400.0,1.7567,1.7678,1.7457,1.7512,3702400.0
2008-12-09 10:10:00,3.18,3.19,3.16,3.18,3403600.0,1.7567,1.7622,1.7457,1.7567,3403600.0
2008-12-09 10:20:00,3.18,3.22,3.17,3.2,3933200.0,1.7567,1.7788,1.7512,1.7678,3933200.0
2008-12-09 10:30:00,3.2,3.23,3.19,3.2,4022800.0,1.7678,1.7843,1.7622,1.7678,4022800.0
2008-12-09 10:40:00,3.2,3.25,3.2,3.23,3417700.0,1.7678,1.7954,1.7678,1.7843,3417700.0
2008-12-09 10:50:00,3.23,3.25,3.21,3.23,2954400.0,1.7843,1.7954,1.7733,1.7843,2954400.0
2008-12-09 11:00:00,3.24,3.24,3.2,3.21,2592800.0,1.7899,1.7899,1.7678,1.7733,2592800.0
2008-12-09 11:10:00,3.21,3.22,3.18,3.2,3580900.0,1.7733,1.7788,1.7567,1.7678,3580900.0
2008-12-09 11:20:00,3.2,3.21,3.14,3.16,4516800.0,1.7678,1.7733,1.7346,1.7457,4516800.0
2008-12-09 11:30:00,3.16,3.2,3.14,3.18,2861700.0,1.7457,1.7678,1.7346,1.7567,2861700.0
2008-12-09 11:40:00,3.18,3.23,3.17,3.21,2739300.0,1.7567,1.7843,1.7512,1.7733,2739300.0
2008-12-09 11:50:00,3.21,3.24,3.2,3.24,2198700.0,1.7733,1.7899,1.7678,1.7899,2198700.0
2008-12-09 12:00:00,3.23,3.28,3.22,3.28,3553600.0,1.7843,1.812,1.7788,1.812,3553600.0
2008-12-09 12:10:00,3.28,3.29,3.25,3.28,3313500.0,1.812,1.8175,1.7954,1.812,3313500.0
2008-12-09 12:20:00,3.27,3.28,3.23,3.27,2212900.0,1.8064,1.812,1.7843,1.8064,2212900.0
2008-12-09 12:30:00,3.27,3.29,3.26,3.29,1905300.0,1.8064,1.8175,1.8009,1.8175,1905300.0
2008-12-09 12:40:00,3.29,3.3,3.27,3.3,2195000.0,1.8175,1.823,1.8064,1.823,2195000.0
2008-12-09 12:50:00,3.3,3.3,3.26,3.27,2568200.0,1.823,1.823,1.8009,1.8064,2568200.0
2008-12-09 13:00:00,3.28,3.29,3.26,3.29,1349500.0,1.812,1.8175,1.8009,1.8175,1349500.0
2008-12-09 13:10:00,3.29,3.29,3.25,3.26,1485700.0,1.8175,1.8175,1.7954,1.8009,1485700.0
2008-12-09 13:20:00,3.26,3.27,3.2,3.2,3272000.0,1.8009,1.8064,1.7678,1.7678,3272000.0
2008-12-09 13:30:00,3.21,3.24,3.2,3.24,3173400.0,1.7733,1.7899,1.7678,1.7899,3173400.0
2008-12-09 13:40:00,3.24,3.25,3.22,3.23,2424200.0,1.7899,1.7954,1.7788,1.7843,2424200.0
2008-12-09 13:50:00,3.24,3.25,3.2,3.23,1886900.0,1.7899,1.7954,1.7678,1.7843,1886900.0
2008-12-09 14:00:00,3.23,3.23,3.18,3.18,2333600.0,1.7843,1.7843,1.7567,1.7567,2333600.0
2008-12-09 14:10:00,3.18,3.21,3.17,3.19,3376900.0,1.7567,1.7733,1.7512,1.7622,3376900.0
2008-12-09 14:20:00,3.18,3.2,3.17,3.19,2855000.0,1.7567,1.7678,1.7512,1.7622,2855000.0
2008-12-09 14:30:00,3.2,3.21,3.18,3.19,1898100.0,1.7678,1.7733,1.7567,1.7622,1898100.0
2008-12-09 14:40:00,3.2,3.2,3.18,3.19,1050700.0,1.7678,1.7678,1.7567,1.7622,1050700.0
2008-12-09 14:50:00,3.2,3.23,3.19,3.23,1809800.0,1.7678,1.7843,1.7622,1.7843,1809800.0
2008-12-09 15:00:00,3.22,3.24,3.19,3.23,2718500.0,1.7788,1.7899,1.7622,1.7843,2718500.0
2008-12-09 15:10:00,3.22,3.23,3.19,3.22,3376900.0,1.7788,1.7843,1.7622,1.7788,3376900.0
2008-12-09 15:20:00,3.22,3.22,3.2,3.21,2045900.0,1.7788,1.7788,1.7678,1.7733,2045900.0
2008-12-09 15:30:00,3.2,3.23,3.18,3.2,3131700.0,1.7678,1.7843,1.7567,1.7678,3131700.0
2008-12-09 15:40:00,3.19,3.23,3.19,3.21,2600900.0,1.7622,1.7843,1.7622,1.7733,2600900.0
2008-12-09 15:50:00,3.22,3.25,3.2,3.25,4514800.0,1.7788,1.7954,1.7678,1.7954,4514800.0
2008-12-10 09:30:00,3.38,3.42,3.31,3.37,10270100.0,1.8672,1.8893,1.8285,1.8617,10270100.0
2008-12-10 09:40:00,3.37,3.38,3.28,3.3,4920100.0,1.8617,1.8672,1.812,1.823,4920100.0
2008-12-10 09:50:00,3.3,3.34,3.22,3.33,4000900.0,1.823,1.8451,1.7788,1.8396,4000900.0
2008-12-10 10:00:00,3.33,3.35,3.32,3.34,3413800.0,1.8396,1.8506,1.8341,1.8451,3413800.0
2008-12-10 10:10:00,3.34,3.34,3.3,3.32,3921000.0,1.8451,1.8451,1.823,1.8341,3921000.0
2008-12-10 10:20:00,3.33,3.33,3.31,3.33,1663700.0,1.8396,1.8396,1.8285,1.8396,1663700.0
2008-12-10 10:30:00,3.33,3.33,3.3,3.31,2474900.0,1.8396,1.8396,1.823,1.8285,2474900.0
2008-12-10 10:40:00,3.31,3.31,3.25,3.26,4141400.0,1.8285,1.8285,1.7954,1.8009,4141400.0
2008-12-10 10:50:00,3.26,3.28,3.25,3.27,2418900.0,1.8009,1.812,1.7954,1.8064,2418900.0
2008-12-10 11:00:00,3.27,3.34,3.25,3.27,8692700.0,1.8064,1.8451,1.7954,1.8064,8692700.0
2008-12-10 11:10:00,3.27,3.3,3.26,3.3,3377300.0,1.8064,1.823,1.8009,1.823,3377300.0
2008-12-10 11:20:00,3.29,3.3,3.24,3.27,5242200.0,1.8175,1.823,1.7899,1.8064,5242200.0
2008-12-10 11:30:00,3.26,3.28,3.25,3.27,2484200.0,1.8009,1.812,1.7954,1.8064,2484200.0
2008-12-10 11:40:00,3.26,3.28,3.26,3.27,1122000.0,1.8009,1.812,1.8009,1.8064,1122000.0
2008-12-10 11:50:00,3.28,3.28,3.26,3.28,1830500.0,1.812,1.812,1.8009,1.812,1830500.0
2008-12-10 12:00:00,3.27,3.28,3.26,3.27,2011700.0,1.8064,1.812,1.8009,1.8064,2011700.0
2008-12-10 12:10:00,3.26,3.28,3.16,3.18,6138800.0,1.8009,1.812,1.7457,1.7567,6138800.0
2008-12-10 12:20:00,3.17,3.18,3.01,3.08,11553700.0,1.7512,1.7567,1.6628,1.7015,11553700.0
2008-12-10 12:30:00,3.08,3.1,3.03,3.09,4922500.0,1.7015,1.7125,1.6739,1.707,4922500.0
2008-12-10 12:40:00,3.09,3.16,3.08,3.09,5949700.0,1.707,1.7457,1.7015,1.707,5949700.0
2008-12-10 12:50:00,3.1,3.13,3.08,3.1,2293400.0,1.7125,1.7291,1.7015,1.7125,2293400.0
2008-12-10 13:00:00,3.09,3.1,3.06,3.07,2868900.0,1.707,1.7125,1.6904,1.696,2868900.0
2008-12-10 13:10:00,3.06,3.1,3.06,3.09,1941400.0,1.6904,1.7125,1.6904,1.707,1941400.0
2008-12-10 13:20:00,3.09,3.1,3.08,3.1,1349200.0,1.707,1.7125,1.7015,1.7125,1349200.0
2008-12-10 13:30:00,3.1,3.13,3.09,3.13,2857800.0,1.7125,1.7291,1.707,1.7291,2857800.0
2008-12-10 13:40:00,3.13,3.13,3.11,3.13,1197200.0,1.7291,1.7291,1.718,1.7291,1197200.0
2008-12-10 13:50:00,3.13,3.13,3.09,3.11,1772900.0,1.7291,1.7291,1.707,1.718,1772900.0
2008-12-10 14:00:00,3.1,3.12,3.1,3.12,1094800.0,1.7125,1.7236,1.7125,1.7236,1094800.0
2008-12-10 14:10:00,3.11,3.15,3.11,3.14,2426800.0,1.718,1.7401,1.718,1.7346,2426800.0
2008-12-10 14:20:00,3.13,3.16,3.11,3.13,1864500.0,1.7291,1.7457,1.718,1.7291,1864500.0
2008-12-10 14:30:00,3.13,3.14,3.11,3.14,1315800.0,1.7291,1.7346,1.718,1.7346,1315800.0
2008-12-10 14:40:00,3.14,3.15,3.12,3.13,1420100.0,1.7346,1.7401,1.7236,1.7291,1420100.0
2008-12-10 14:50:00,3.13,3.15,3.11,3.14,1414500.0,1.7291,1.7401,1.718,1.7346,1414500.0
2008-12-10 15:00:00,3.14,3.2,3.13,3.2,3316800.0,1.7346,1.7678,1.7291,1.7678,3316800.0
2008-12-10 15:10:00,3.2,3.25,3.18,3.24,2939100.0,1.7678,1.7954,1.7567,1.7899,2939100.0
2008-12-10 15:20:00,3.24,3.24,3.19,3.23,3589700.0,1.7899,1.7899,1.7622,1.7843,3589700.0
2008-12-10 15:30:00,3.22,3.24,3.2,3.21,2934200.0,1.7788,1.7899,1.7678,1.7733,2934200.0
2008-12-10 15:40:00,3.21,3.24,3.2,3.23,2487300.0,1.7733,1.7899,1.7678,1.7843,2487300.0
2008-12-10 15:50:00,3.24,3.25,3.2,3.21,4609300.0,1.7899,1.7954,1.7678,1.7733,4609300.0
2008-12-11 09:30:00,3.12,3.14,3.03,3.1,5823700.0,1.7236,1.7346,1.6739,1.7125,5823700.0
2008-12-11 09:40:00,3.09,3.11,3.08,3.08,2394800.0,1.707,1.718,1.7015,1.7015,2394800.0
2008-12-11 09:50:00,3.09,3.1,3.07,3.09,1951400.0,1.707,1.7125,1.696,1.707,1951400.0
2008-12-11 10:00:00,3.08,3.1,3.05,3.05,2961700.0,1.7015,1.7125,1.6849,1.6849,2961700.0
2008-12-11 10:10:00,3.05,3.07,3.05,3.06,1984300.0,1.6849,1.696,1.6849,1.6904,1984300.0
2008-12-11 10:20:00,3.06,3.13,3.06,3.12,3082400.0,1.6904,1.7291,1.6904,1.7236,3082400.0
2008-12-11 10:30:00,3.11,3.12,3.11,3.12,919200.0,1.718,1.7236,1.718,1.7236,919200.0
2008-12-11 10:40:00,3.12,3.12,3.11,3.12,849200.0,1.7236,1.7236,1.718,1.7236,849200.0
2008-12-11 10:50:00,3.11,3.12,3.1,3.1,1078200.0,1.718,1.7236,1.7125,1.7125,1078200.0
2008-12-11 11:00:00,3.1,3.11,3.1,3.11,935800.0,1.7125,1.718,1.7125,1.718,935800.0
2008-12-11 11:10:00,3.11,3.12,3.09,3.09,1687500.0,1.718,1.7236,1.707,1.707,1687500.0
2008-12-11 11:20:00,3.09,3.11,3.09,3.1,876300.0,1.707,1.718,1.707,1.7125,876300.0
2008-12-11 11:30:00,3.1,3.1,3.09,3.1,590500.0,1.7125,1.7125,1.707,1.7125,590500.0
2008-12-11 11:40:00,3.1,3.11,3.09,3.1,731500.0,1.7125,1.718,1.707,1.7125,731500.0
2008-12-11 11:50:00,3.1,3.11,3.06,3.09,1685700.0,1.7125,1.718,1.6904,1.707,1685700.0
2008-12-11 12:00:00,3.08,3.11,3.08,3.1,1119400.0,1.7015,1.718,1.7015,1.7125,1119400.0
2008-12-11 12:10:00,3.11,3.11,3.09,3.11,884300.0,1.718,1.718,1.707,1.718,884300.0
2008-12-11 12:20:00,3.1,3.11,3.08,3.09,1139500.0,1.7125,1.718,1.7015,1.707,1139500.0
2008-12-11 12:30:00,3.09,3.09,3.08,3.09,775400.0,1.707,1.707,1.7015,1.707,775400.0
2008-12-11 12:40:00,3.09,3.09,3.07,3.09,1236200.0,1.707,1.707,1.696,1.707,1236200.0
2008-12-11 12:50:00,3.09,3.09,3.08,3.09,3850100.0,1.707,1.707,1.7015,1.707,3850100.0
2008-12-11 13:00:00,3.08,3.09,3.08,3.09,616700.0,1.7015,1.707,1.7015,1.707,616700.0
2008-12-11 13:10:00,3.08,3.09,3.07,3.08,4006200.0,1.7015,1.707,1.696,1.7015,4006200.0
2008-12-11 13:20:00,3.07,3.08,3.07,3.07,934100.0,1.696,1.7015,1.696,1.696,934100.0
2008-12-11 13:30:00,3.07,3.08,3.06,3.07,1445500.0,1.696,1.7015,1.6904,1.696,1445500.0
2008-12-11 13:40:00,3.06,3.07,3.05,3.05,1065500.0,1.6904,1.696,1.6849,1.6849,1065500.0
2008-12-11 13:50:00,3.05,3.06,3.05,3.06,710100.0,1.6849,1.6904,1.6849,1.6904,710100.0
2008-12-11 14:00:00,3.06,3.06,3.05,3.06,764400.0,1.6904,1.6904,1.6849,1.6904,764400.0
2008-12-11 14:10:00,3.06,3.06,3.01,3.03,2957000.0,1.6904,1.6904,1.6628,1.6739,2957000.0
2008-12-11 14:20:00,3.02,3.03,2.82,2.9,14268900.0,1.6683,1.6739,1.5578,1.602,14268900.0
2008-12-11 14:30:00,2.91,3.02,2.9,2.98,3201100.0,1.6076,1.6683,1.602,1.6462,3201100.0
2008-12-11 14:40:00,2.97,3.0,2.91,2.95,2298000.0,1.6407,1.6573,1.6076,1.6297,2298000.0
2008-12-11 14:50:00,2.96,2.97,2.9,2.96,3741500.0,1.6352,1.6407,1.602,1.6352,3741500.0
2008-12-11 15:00:00,2.95,2.96,2.91,2.91,1871900.0,1.6297,1.6352,1.6076,1.6076,1871900.0
2008-12-11 15:10:00,2.92,3.01,2.9,2.99,4047500.0,1.6131,1.6628,1.602,1.6518,4047500.0
2008-12-11 15:20:00,2.98,3.0,2.96,2.97,1723500.0,1.6462,1.6573,1.6352,1.6407,1723500.0
2008-12-11 15:30:00,2.98,2.98,2.95,2.98,1352500.0,1.6462,1.6462,1.6297,1.6462,1352500.0
2008-12-11 15:40:00,2.97,2.99,2.96,2.97,1894700.0,1.6407,1.6518,1.6352,1.6407,1894700.0
2008-12-11 15:50:00,2.98,2.99,2.95,2.98,4775700.0,1.6462,1.6518,1.6297,1.6462,4775700.0
2008-12-12 09:30:00,2.2,2.7,2.12,2.6,30849400.0,1.2153,1.4916,1.1711,1.4363,30849400.0
2008-12-12 09:40:00,2.6,2.79,2.58,2.79,13687800.0,1.4363,1.5413,1.4253,1.5413,13687800.0
2008-12-12 09:50:00,2.79,2.88,2.76,2.84,10583500.0,1.5413,1.591,1.5247,1.5689,10583500.0
2008-12-12 10:00:00,2.84,2.85,2.65,2.65,8414300.0,1.5689,1.5744,1.4639,1.4639,8414300.0
2008-12-12 10:10:00,2.65,2.71,2.65,2.66,4844700.0,1.4639,1.4971,1.4639,1.4695,4844700.0
2008-12-12 10:20:00,2.65,2.73,2.64,2.69,6834300.0,1.4639,1.5081,1.4584,1.486,6834300.0
2008-12-12 10:30:00,2.71,2.74,2.68,2.73,4461100.0,1.4971,1.5136,1.4805,1.5081,4461100.0
2008-12-12 10:40:00,2.73,2.83,2.72,2.8,4437400.0,1.5081,1.5634,1.5026,1.5468,4437400.0
2008-12-12 10:50:00,2.79,2.83,2.74,2.8,5354700.0,1.5413,1.5634,1.5136,1.5468,5354700.0
2008-12-12 11:00:00,2.8,2.83,2.77,2.82,2910800.0,1.5468,1.5634,1.5302,1.5578,2910800.0
2008-12-12 11:10:00,2.83,2.83,2.79,2.82,3465500.0,1.5634,1.5634,1.5413,1.5578,3465500.0
2008-12-12 11:20:00,2.82,2.83,2.8,2.82,3036100.0,1.5578,1.5634,1.5468,1.5578,3036100.0
2008-12-12 11:30:00,2.81,2.89,2.81,2.86,4191100.0,1.5523,1.5965,1.5523,1.5799,4191100.0
2008-12-12 11:40:00,2.86,2.89,2.85,2.89,2301200.0,1.5799,1.5965,1.5744,1.5965,2301200.0
2008-12-12 11:50:00,2.88,3.02,2.88,3.02,5839500.0,1.591,1.6683,1.591,1.6683,5839500.0
2008-12-12 12:00:00,3.02,3.21,2.99,3.12,11157800.0,1.6683,1.7733,1.6518,1.7236,11157800.0
2008-12-12 12:10:00,3.12,3.15,3.02,3.1,7553100.0,1.7236,1.7401,1.6683,1.7125,7553100.0
2008-12-12 12:20:00,3.11,3.11,3.05,3.08,3189900.0,1.718,1.718,1.6849,1.7015,3189900.0
2008-12-12 12:30:00,3.09,3.09,3.06,3.08,2236900.0,1.707,1.707,1.6904,1.7015,2236900.0
2008-12-12 12:40:00,3.08,3.13,3.07,3.1,3777900.0,1.7015,1.7291,1.696,1.7125,3777900.0
2008-12-12 12:50:00,3.09,3.13,3.08,3.11,2386900.0,1.707,1.7291,1.7015,1.718,2386900.0
2008-12-12 13:00:00,3.11,3.12,3.06,3.07,2636300.0,1.718,1.7236,1.6904,1.696,2636300.0
2008-12-12 13:10:00,3.07,3.08,2.86,2.98,7140500.0,1.696,1.7015,1.5799,1.6462,7140500.0
2008-12-12 13:20:00,2.98,3.02,2.96,3.0,2223500.0,1.6462,1.6683,1.6352,1.6573,2223500.0
2008-12-12 13:30:00,3.0,3.0,2.95,2.97,2108700.0,1.6573,1.6573,1.6297,1.6407,2108700.0
2008-12-12 13:40:00,2.96,2.97,2.88,2.89,3175700.0,1.6352,1.6407,1.591,1.5965,3175700.0
2008-12-12 13:50:00,2.89,2.9,2.81,2.86,2612300.0,1.5965,1.602,1.5523,1.5799,2612300.0
2008-12-12 14:00:00,2.87,3.04,2.86,2.98,5324900.0,1.5855,1.6794,1.5799,1.6462,5324900.0
2008-12-12 14:10:00,3.0,3.03,2.98,3.0,3038100.0,1.6573,1.6739,1.6462,1.6573,3038100.0
2008-12-12 14:20:00,3.0,3.0,2.95,2.98,2050300.0,1.6573,1.6573,1.6297,1.6462,2050300.0
2008-12-12 14:30:00,2.98,3.01,2.92,2.99,1984700.0,1.6462,1.6628,1.6131,1.6518,1984700.0
2008-12-12 14:40:00,3.0,3.01,2.97,3.0,2060300.0,1.6573,1.6628,1.6407,1.6573,2060300.0
2008-12-12 14:50:00,3.0,3.03,2.99,3.03,2284500.0,1.6573,1.6739,1.6518,1.6739,2284500.0
2008-12-12 15:00:00,3.02,3.08,3.01,3.03,3741600.0,1.6683,1.7015,1.6628,1.6739,3741600.0
2008-12-12 15:10:00,3.03,3.04,2.98,3.01,3212100.0,1.6739,1.6794,1.6462,1.6628,3212100.0
2008-12-12 15:20:00,3.01,3.04,3.0,3.03,2511200.0,1.6628,1.6794,1.6573,1.6739,2511200.0
2008-12-12 15:30:00,3.03,3.03,3.0,3.01,1833000.0,1.6739,1.6739,1.6573,1.6628,1833000.0
2008-12-12 15:40:00,3.0,3.05,3.0,3.02,3802700.0,1.6573,1.6849,1.6573,1.6683,3802700.0
2008-12-12 15:50:00,3.02,3.06,3.01,3.04,5908200.0,1.6683,1.6904,1.6628,1.6794,5908200.0
2008-12-15 09:30:00,3.19,3.25,3.1,3.18,7989200.0,1.7622,1.7954,1.7125,1.7567,7989200.0
2008-12-15 09:40:00,3.18,3.2,3.15,3.18,3376100.0,1.7567,1.7678,1.7401,1.7567,3376100.0
2008-12-15 09:50:00,3.18,3.18,3.07,3.13,4503900.0,1.7567,1.7567,1.696,1.7291,4503900.0
2008-12-15 10:00:00,3.13,3.15,3.12,3.14,2312800.0,1.7291,1.7401,1.7236,1.7346,2312800.0
2008-12-15 10:10:00,3.13,3.17,3.12,3.15,2393500.0,1.7291,1.7512,1.7236,1.7401,2393500.0
2008-12-15 10:20:00,3.14,3.16,3.13,3.15,2477000.0,1.7346,1.7457,1.7291,1.7401,2477000.0
2008-12-15 10:30:00,3.14,3.18,3.14,3.17,1983500.0,1.7346,1.7567,1.7346,1.7512,1983500.0
2008-12-15 10:40:00,3.16,3.17,3.14,3.14,1760600.0,1.7457,1.7512,1.7346,1.7346,1760600.0
2008-12-15 10:50:00,3.14,3.16,3.13,3.16,2628900.0,1.7346,1.7457,1.7291,1.7457,2628900.0
2008-12-15 11:00:00,3.16,3.17,3.14,3.16,2039300.0,1.7457,1.7512,1.7346,1.7457,2039300.0
2008-12-15 11:10:00,3.16,3.16,3.13,3.15,1934200.0,1.7457,1.7457,1.7291,1.7401,1934200.0
2008-12-15 11:20:00,3.15,3.16,3.14,3.15,1151900.0,1.7401,1.7457,1.7346,1.7401,1151900.0
2008-12-15 11:30:00,3.15,3.15,3.14,3.15,595700.0,1.7401,1.7401,1.7346,1.7401,595700.0
2008-12-15 11:40:00,3.15,3.15,3.14,3.15,1102500.0,1.7401,1.7401,1.7346,1.7401,1102500.0
2008-12-15 11:50:00,3.15,3.16,3.14,3.15,1296000.0,1.7401,1.7457,1.7346,1.7401,1296000.0
2008-12-15 12:00:00,3.14,3.15,3.11,3.13,1933400.0,1.7346,1.7401,1.718,1.7291,1933400.0
2008-12-15 12:10:00,3.13,3.13,3.12,3.13,561200.0,1.7291,1.7291,1.7236,1.7291,561200.0
2008-12-15 12:20:00,3.13,3.15,3.12,3.14,1024300.0,1.7291,1.7401,1.7236,1.7346,1024300.0
2008-12-15 12:30:00,3.14,3.14,3.12,3.14,708900.0,1.7346,1.7346,1.7236,1.7346,708900.0
2008-12-15 12:40:00,3.14,3.14,3.13,3.14,266700.0,1.7346,1.7346,1.7291,1.7346,266700.0
2008-12-15 12:50:00,3.13,3.15,3.13,3.14,543500.0,1.7291,1.7401,1.7291,1.7346,543500.0
2008-12-15 13:00:00,3.14,3.15,3.13,3.13,665100.0,1.7346,1.7401,1.7291,1.7291,665100.0
2008-12-15 13:10:00,3.14,3.14,3.12,3.13,586800.0,1.7346,1.7346,1.7236,1.7291,586800.0
2008-12-15 13:20:00,3.12,3.14,3.12,3.14,893900.0,1.7236,1.7346,1.7236,1.7346,893900.0
2008-12-15 13:30:00,3.14,3.14,3.12,3.12,664900.0,1.7346,1.7346,1.7236,1.7236,664900.0
2008-12-15 13:40:00,3.13,3.14,3.12,3.13,861600.0,1.7291,1.7346,1.7236,1.7291,861600.0
2008-12-15 13:50:00,3.13,3.13,3.1,3.12,1277900.0,1.7291,1.7291,1.7125,1.7236,1277900.0
2008-12-15 14:00:00,3.12,3.13,3.11,3.11,1363200.0,1.7236,1.7291,1.718,1.718,1363200.0
2008-12-15 14:10:00,3.11,3.13,3.1,3.13,1012600.0,1.718,1.7291,1.7125,1.7291,1012600.0
2008-12-15 14:20:00,3.13,3.13,3.12,3.13,547600.0,1.7291,1.7291,1.7236,1.7291,547600.0
2008-12-15 14:30:00,3.13,3.13,3.11,3.11,930300.0,1.7291,1.7291,1.718,1.718,930300.0
2008-12-15 14:40:00,3.12,3.14,3.11,3.14,1718800.0,1.7236,1.7346,1.718,1.7346,1718800.0
2008-12-15 14:50:00,3.14,3.14,3.13,3.14,387200.0,1.7346,1.7346,1.7291,1.7346,387200.0
2008-12-15 15:00:00,3.14,3.15,3.13,3.14,2352000.0,1.7346,1.7401,1.7291,1.7346,2352000.0
2008-12-15 15:10:00,3.14,3.15,3.13,3.14,1106300.0,1.7346,1.7401,1.7291,1.7346,1106300.0
2008-12-15 15:20:00,3.15,3.17,3.13,3.16,2722100.0,1.7401,1.7512,1.7291,1.7457,2722100.0
2008-12-15 15:30:00,3.16,3.16,3.15,3.16,1120900.0,1.7457,1.7457,1.7401,1.7457,1120900.0
2008-12-15 15:40:00,3.16,3.19,3.15,3.18,3301000.0,1.7457,1.7622,1.7401,1.7567,3301000.0
2008-12-15 15:50:00,3.17,3.18,3.15,3.18,2515700.0,1.7512,1.7567,1.7401,1.7567,2515700.0
2008-12-16 09:30:00,3.24,3.25,3.2,3.22,3303900.0,1.7899,1.7954,1.7678,1.7788,3303900.0
2008-12-16 09:40:00,3.22,3.22,3.19,3.2,2272600.0,1.7788,1.7788,1.7622,1.7678,2272600.0
2008-12-16 09:50:00,3.2,3.21,3.18,3.19,2205500.0,1.7678,1.7733,1.7567,1.7622,2205500.0
2008-12-16 10:00:00,3.19,3.21,3.18,3.19,1298700.0,1.7622,1.7733,1.7567,1.7622,1298700.0
2008-12-16 10:10:00,3.19,3.21,3.16,3.16,2569500.0,1.7622,1.7733,1.7457,1.7457,2569500.0
2008-12-16 10:20:00,3.16,3.2,3.15,3.17,1568200.0,1.7457,1.7678,1.7401,1.7512,1568200.0
2008-12-16 10:30:00,3.16,3.19,3.16,3.18,2139400.0,1.7457,1.7622,1.7457,1.7567,2139400.0
2008-12-16 10:40:00,3.17,3.18,3.16,3.17,1236600.0,1.7512,1.7567,1.7457,1.7512,1236600.0
2008-12-16 10:50:00,3.16,3.18,3.16,3.17,1005800.0,1.7457,1.7567,1.7457,1.7512,1005800.0
2008-12-16 11:00:00,3.17,3.18,3.17,3.17,934100.0,1.7512,1.7567,1.7512,1.7512,934100.0
2008-12-16 11:10:00,3.17,3.18,3.17,3.18,570800.0,1.7512,1.7567,1.7512,1.7567,570800.0
2008-12-16 11:20:00,3.18,3.18,3.16,3.16,1290000.0,1.7567,1.7567,1.7457,1.7457,1290000.0
2008-12-16 11:30:00,3.16,3.2,3.16,3.17,525000.0,1.7457,1.7678,1.7457,1.7512,525000.0
2008-12-16 11:40:00,3.17,3.17,3.16,3.16,481700.0,1.7512,1.7512,1.7457,1.7457,481700.0
2008-12-16 11:50:00,3.16,3.17,3.16,3.17,367400.0,1.7457,1.7512,1.7457,1.7512,367400.0
2008-12-16 12:00:00,3.17,3.17,3.16,3.17,357100.0,1.7512,1.7512,1.7457,1.7512,357100.0
2008-12-16 12:10:00,3.17,3.17,3.16,3.17,608000.0,1.7512,1.7512,1.7457,1.7512,608000.0
2008-12-16 12:20:00,3.17,3.17,3.15,3.17,1156800.0,1.7512,1.7512,1.7401,1.7512,1156800.0
2008-12-16 12:30:00,3.16,3.17,3.15,3.16,1296800.0,1.7457,1.7512,1.7401,1.7457,1296800.0
2008-12-16 12:40:00,3.16,3.16,3.12,3.14,2031700.0,1.7457,1.7457,1.7236,1.7346,2031700.0
2008-12-16 12:50:00,3.14,3.15,3.13,3.15,1054600.0,1.7346,1.7401,1.7291,1.7401,1054600.0
2008-12-16 13:00:00,3.15,3.17,3.14,3.16,948100.0,1.7401,1.7512,1.7346,1.7457,948100.0
2008-12-16 13:10:00,3.16,3.16,3.14,3.15,913900.0,1.7457,1.7457,1.7346,1.7401,913900.0
2008-12-16 13:20:00,3.15,3.16,3.14,3.15,900000.0,1.7401,1.7457,1.7346,1.7401,900000.0
2008-12-16 13:30:00,3.15,3.16,3.15,3.16,326400.0,1.7401,1.7457,1.7401,1.7457,326400.0
2008-12-16 13:40:00,3.16,3.17,3.15,3.16,883100.0,1.7457,1.7512,1.7401,1.7457,883100.0
2008-12-16 13:50:00,3.16,3.17,3.16,3.17,668700.0,1.7457,1.7512,1.7457,1.7512,668700.0
2008-12-16 14:00:00,3.17,3.17,3.14,3.15,1269100.0,1.7512,1.7512,1.7346,1.7401,1269100.0
2008-12-16 14:10:00,3.14,3.17,3.14,3.17,709100.0,1.7346,1.7512,1.7346,1.7512,709100.0
2008-12-16 14:20:00,3.16,3.18,3.14,3.16,1809300.0,1.7457,1.7567,1.7346,1.7457,1809300.0
2008-12-16 14:30:00,3.16,3.18,3.14,3.15,1539200.0,1.7457,1.7567,1.7346,1.7401,1539200.0
2008-12-16 14:40:00,3.15,3.16,3.14,3.14,1489200.0,1.7401,1.7457,1.7346,1.7346,1489200.0
2008-12-16 14:50:00,3.15,3.16,3.14,3.14,967600.0,1.7401,1.7457,1.7346,1.7346,967600.0
2008-12-16 15:00:00,3.15,3.15,3.12,3.15,2133500.0,1.7401,1.7401,1.7236,1.7401,2133500.0
2008-12-16 15:10:00,3.14,3.15,3.12,3.14,2486000.0,1.7346,1.7401,1.7236,1.7346,2486000.0
2008-12-16 15:20:00,3.13,3.14,3.12,3.13,2011500.0,1.7291,1.7346,1.7236,1.7291,2011500.0
2008-12-16 15:30:00,3.12,3.13,3.1,3.12,2746700.0,1.7236,1.7291,1.7125,1.7236,2746700.0
2008-12-16 15:40:00,3.11,3.14,3.11,3.12,3340500.0,1.718,1.7346,1.718,1.7236,3340500.0
2008-12-16 15:50:00,3.11,3.15,3.11,3.14,3278000.0,1.718,1.7401,1.718,1.7346,3278000.0
2008-12-17 09:30:00,3.13,3.15,3.08,3.1,2933700.0,1.7291,1.7401,1.7015,1.7125,2933700.0
2008-12-17 09:40:00,3.09,3.15,3.09,3.14,2347700.0,1.707,1.7401,1.707,1.7346,2347700.0
2008-12-17 09:50:00,3.15,3.17,3.14,3.15,2668300.0,1.7401,1.7512,1.7346,1.7401,2668300.0
2008-12-17 10:00:00,3.15,3.16,3.12,3.13,1516800.0,1.7401,1.7457,1.7236,1.7291,1516800.0
2008-12-17 10:10:00,3.12,3.13,3.11,3.13,1098800.0,1.7236,1.7291,1.718,1.7291,1098800.0
2008-12-17 10:20:00,3.13,3.14,3.12,3.14,777300.0,1.7291,1.7346,1.7236,1.7346,777300.0
2008-12-17 10:30:00,3.13,3.14,3.13,3.14,482400.0,1.7291,1.7346,1.7291,1.7346,482400.0
2008-12-17 10:40:00,3.13,3.15,3.13,3.14,825000.0,1.7291,1.7401,1.7291,1.7346,825000.0
2008-12-17 10:50:00,3.14,3.15,3.13,3.14,822900.0,1.7346,1.7401,1.7291,1.7346,822900.0
2008-12-17 11:00:00,3.14,3.14,3.13,3.14,615100.0,1.7346,1.7346,1.7291,1.7346,615100.0
2008-12-17 11:10:00,3.14,3.14,3.13,3.14,530800.0,1.7346,1.7346,1.7291,1.7346,530800.0
2008-12-17 11:20:00,3.14,3.14,3.13,3.14,330200.0,1.7346,1.7346,1.7291,1.7346,330200.0
2008-12-17 11:30:00,3.14,3.14,3.12,3.14,821100.0,1.7346,1.7346,1.7236,1.7346,821100.0
2008-12-17 11:40:00,3.13,3.14,3.13,3.14,356300.0,1.7291,1.7346,1.7291,1.7346,356300.0
2008-12-17 11:50:00,3.14,3.14,3.13,3.14,362000.0,1.7346,1.7346,1.7291,1.7346,362000.0
2008-12-17 12:00:00,3.14,3.15,3.13,3.15,711100.0,1.7346,1.7401,1.7291,1.7401,711100.0
2008-12-17 12:10:00,3.14,3.16,3.14,3.14,1610100.0,1.7346,1.7457,1.7346,1.7346,1610100.0
2008-12-17 12:20:00,3.15,3.15,3.14,3.15,318800.0,1.7401,1.7401,1.7346,1.7401,318800.0
2008-12-17 12:30:00,3.15,3.15,3.13,3.15,881700.0,1.7401,1.7401,1.7291,1.7401,881700.0
2008-12-17 12:40:00,3.14,3.15,3.14,3.15,803900.0,1.7346,1.7401,1.7346,1.7401,803900.0
2008-12-17 12:50:00,3.14,3.16,3.14,3.15,1001200.0,1.7346,1.7457,1.7346,1.7401,1001200.0
2008-12-17 13:00:00,3.15,3.16,3.14,3.14,494200.0,1.7401,1.7457,1.7346,1.7346,494200.0
2008-12-17 13:10:00,3.15,3.16,3.14,3.16,614800.0,1.7401,1.7457,1.7346,1.7457,614800.0
2008-12-17 13:20:00,3.16,3.16,3.15,3.16,345700.0,1.7457,1.7457,1.7401,1.7457,345700.0
2008-12-17 13:30:00,3.16,3.17,3.15,3.16,1083500.0,1.7457,1.7512,1.7401,1.7457,1083500.0
2008-12-17 13:40:00,3.17,3.17,3.16,3.17,551700.0,1.7512,1.7512,1.7457,1.7512,551700.0
2008-12-17 13:50:00,3.16,3.17,3.15,3.15,680900.0,1.7457,1.7512,1.7401,1.7401,680900.0
2008-12-17 14:00:00,3.16,3.17,3.15,3.17,865500.0,1.7457,1.7512,1.7401,1.7512,865500.0
2008-12-17 14:10:00,3.16,3.17,3.16,3.16,509100.0,1.7457,1.7512,1.7457,1.7457,509100.0
2008-12-17 14:20:00,3.17,3.17,3.15,3.16,658500.0,1.7512,1.7512,1.7401,1.7457,658500.0
2008-12-17 14:30:00,3.15,3.16,3.15,3.16,361900.0,1.7401,1.7457,1.7401,1.7457,361900.0
2008-12-17 14:40:00,3.15,3.16,3.15,3.15,305200.0,1.7401,1.7457,1.7401,1.7401,305200.0
2008-12-17 14:50:00,3.15,3.16,3.15,3.16,492000.0,1.7401,1.7457,1.7401,1.7457,492000.0
2008-12-17 15:00:00,3.16,3.16,3.13,3.13,1753300.0,1.7457,1.7457,1.7291,1.7291,1753300.0
2008-12-17 15:10:00,3.14,3.15,3.13,3.14,1156600.0,1.7346,1.7401,1.7291,1.7346,1156600.0
2008-12-17 15:20:00,3.14,3.15,3.13,3.13,832900.0,1.7346,1.7401,1.7291,1.7291,832900.0
2008-12-17 15:30:00,3.13,3.14,3.12,3.12,1046700.0,1.7291,1.7346,1.7236,1.7236,1046700.0
2008-12-17 15:40:00,3.13,3.15,3.12,3.15,1476100.0,1.7291,1.7401,1.7236,1.7401,1476100.0
2008-12-17 15:50:00,3.14,3.15,3.12,3.14,1862600.0,1.7346,1.7401,1.7236,1.7346,1862600.0
2008-12-18 09:30:00,3.13,3.14,3.08,3.09,3137800.0,1.7291,1.7346,1.7015,1.707,3137800.0
2008-12-18 09:40:00,3.09,3.1,3.06,3.06,2238900.0,1.707,1.7125,1.6904,1.6904,2238900.0
2008-12-18 09:50:00,3.06,3.07,2.81,2.97,9171400.0,1.6904,1.696,1.5523,1.6407,9171400.0
2008-12-18 10:00:00,2.97,3.02,2.96,3.0,3999200.0,1.6407,1.6683,1.6352,1.6573,3999200.0
2008-12-18 10:10:00,2.99,3.05,2.98,3.02,1837200.0,1.6518,1.6849,1.6462,1.6683,1837200.0
2008-12-18 10:20:00,3.01,3.05,2.97,2.99,3375800.0,1.6628,1.6849,1.6407,1.6518,3375800.0
2008-12-18 10:30:00,3.0,3.01,2.96,2.97,2126800.0,1.6573,1.6628,1.6352,1.6407,2126800.0
2008-12-18 10:40:00,2.96,2.98,2.92,2.96,2867400.0,1.6352,1.6462,1.6131,1.6352,2867400.0
2008-12-18 10:50:00,2.95,2.97,2.93,2.93,2113100.0,1.6297,1.6407,1.6186,1.6186,2113100.0
2008-12-18 11:00:00,2.94,2.98,2.93,2.97,1476000.0,1.6241,1.6462,1.6186,1.6407,1476000.0
2008-12-18 11:10:00,2.96,2.98,2.94,2.94,1640600.0,1.6352,1.6462,1.6241,1.6241,1640600.0
2008-12-18 11:20:00,2.95,2.95,2.92,2.94,2180300.0,1.6297,1.6297,1.6131,1.6241,2180300.0
2008-12-18 11:30:00,2.95,2.96,2.93,2.93,1286100.0,1.6297,1.6352,1.6186,1.6186,1286100.0
2008-12-18 11:40:00,2.94,2.94,2.91,2.92,1677500.0,1.6241,1.6241,1.6076,1.6131,1677500.0
2008-12-18 11:50:00,2.92,2.93,2.9,2.9,2306500.0,1.6131,1.6186,1.602,1.602,2306500.0
2008-12-18 12:00:00,2.9,2.91,2.85,2.89,5371400.0,1.602,1.6076,1.5744,1.5965,5371400.0
2008-12-18 12:10:00,2.88,2.89,2.85,2.87,2787800.0,1.591,1.5965,1.5744,1.5855,2787800.0
2008-12-18 12:20:00,2.87,2.87,2.81,2.82,4779900.0,1.5855,1.5855,1.5523,1.5578,4779900.0
2008-12-18 12:30:00,2.83,2.83,2.69,2.72,6803100.0,1.5634,1.5634,1.486,1.5026,6803100.0
2008-12-18 12:40:00,2.71,2.79,2.7,2.77,4969700.0,1.4971,1.5413,1.4916,1.5302,4969700.0
2008-12-18 12:50:00,2.76,2.84,2.75,2.79,3626900.0,1.5247,1.5689,1.5192,1.5413,3626900.0
2008-12-18 13:00:00,2.79,2.81,2.75,2.76,2517400.0,1.5413,1.5523,1.5192,1.5247,2517400.0
2008-12-18 13:10:00,2.77,2.78,2.75,2.76,1344500.0,1.5302,1.5357,1.5192,1.5247,1344500.0
2008-12-18 13:20:00,2.75,2.77,2.73,2.75,2124300.0,1.5192,1.5302,1.5081,1.5192,2124300.0
2008-12-18 13:30:00,2.76,2.77,2.74,2.76,1219100.0,1.5247,1.5302,1.5136,1.5247,1219100.0
2008-12-18 13:40:00,2.75,2.8,2.75,2.8,2285600.0,1.5192,1.5468,1.5192,1.5468,2285600.0
2008-12-18 13:50:00,2.78,2.86,2.78,2.79,2380300.0,1.5357,1.5799,1.5357,1.5413,2380300.0
2008-12-18 14:00:00,2.79,2.82,2.79,2.82,1313700.0,1.5413,1.5578,1.5413,1.5578,1313700.0
2008-12-18 14:10:00,2.82,2.86,2.81,2.83,2326300.0,1.5578,1.5799,1.5523,1.5634,2326300.0
2008-12-18 14:20:00,2.82,2.83,2.8,2.82,2016000.0,1.5578,1.5634,1.5468,1.5578,2016000.0
2008-12-18 14:30:00,2.82,2.92,2.81,2.89,2254500.0,1.5578,1.6131,1.5523,1.5965,2254500.0
2008-12-18 14:40:00,2.9,2.9,2.86,2.88,1588100.0,1.602,1.602,1.5799,1.591,1588100.0
2008-12-18 14:50:00,2.88,2.89,2.84,2.85,1411000.0,1.591,1.5965,1.5689,1.5744,1411000.0
2008-12-18 15:00:00,2.84,2.87,2.83,2.86,1016700.0,1.5689,1.5855,1.5634,1.5799,1016700.0
2008-12-18 15:10:00,2.85,2.86,2.83,2.85,1938700.0,1.5744,1.5799,1.5634,1.5744,1938700.0
2008-12-18 15:20:00,2.86,2.86,2.8,2.86,2282800.0,1.5799,1.5799,1.5468,1.5799,2282800.0
2008-12-18 15:30:00,2.86,2.86,2.83,2.83,1743400.0,1.5799,1.5799,1.5634,1.5634,1743400.0
2008-12-18 15:40:00,2.83,2.86,2.83,2.85,1986400.0,1.5634,1.5799,1.5634,1.5744,1986400.0
2008-12-18 15:50:00,2.85,2.86,2.81,2.83,4237600.0,1.5744,1.5799,1.5523,1.5634,4237600.0
2008-12-19 09:30:00,3.22,3.25,2.91,2.99,20988400.0,1.7788,1.7954,1.6076,1.6518,20988400.0
2008-12-19 09:40:00,2.99,3.05,2.96,2.99,7002400.0,1.6518,1.6849,1.6352,1.6518,7002400.0
2008-12-19 09:50:00,2.99,3.0,2.96,2.97,2991100.0,1.6518,1.6573,1.6352,1.6407,2991100.0
2008-12-19 10:00:00,2.96,3.03,2.96,3.02,5217600.0,1.6352,1.6739,1.6352,1.6683,5217600.0
2008-12-19 10:10:00,3.02,3.05,3.0,3.02,4420100.0,1.6683,1.6849,1.6573,1.6683,4420100.0
2008-12-19 10:20:00,3.01,3.03,3.01,3.03,2084900.0,1.6628,1.6739,1.6628,1.6739,2084900.0
2008-12-19 10:30:00,3.03,3.03,3.01,3.02,1595200.0,1.6739,1.6739,1.6628,1.6683,1595200.0
2008-12-19 10:40:00,3.01,3.02,2.99,3.0,3227400.0,1.6628,1.6683,1.6518,1.6573,3227400.0
2008-12-19 10:50:00,2.99,3.01,2.96,2.98,2947400.0,1.6518,1.6628,1.6352,1.6462,2947400.0
2008-12-19 11:00:00,2.98,3.0,2.96,2.99,2205200.0,1.6462,1.6573,1.6352,1.6518,2205200.0
2008-12-19 11:10:00,2.99,3.0,2.98,2.99,1272800.0,1.6518,1.6573,1.6462,1.6518,1272800.0
2008-12-19 11:20:00,2.99,2.99,2.98,2.98,1322800.0,1.6518,1.6518,1.6462,1.6462,1322800.0
2008-12-19 11:30:00,2.98,2.99,2.97,2.98,1060300.0,1.6462,1.6518,1.6407,1.6462,1060300.0
2008-12-19 11:40:00,2.99,2.99,2.95,2.95,2342900.0,1.6518,1.6518,1.6297,1.6297,2342900.0
2008-12-19 11:50:00,2.96,2.96,2.9,2.9,3390200.0,1.6352,1.6352,1.602,1.602,3390200.0
2008-12-19 12:00:00,2.9,2.95,2.86,2.86,5582000.0,1.602,1.6297,1.5799,1.5799,5582000.0
2008-12-19 12:10:00,2.86,2.9,2.86,2.87,1843200.0,1.5799,1.602,1.5799,1.5855,1843200.0
2008-12-19 12:20:00,2.88,2.88,2.81,2.87,4365100.0,1.591,1.591,1.5523,1.5855,4365100.0
2008-12-19 12:30:00,2.87,2.89,2.84,2.89,1172800.0,1.5855,1.5965,1.5689,1.5965,1172800.0
2008-12-19 12:40:00,2.89,2.91,2.88,2.88,1253700.0,1.5965,1.6076,1.591,1.591,1253700.0
2008-12-19 12:50:00,2.89,2.89,2.87,2.87,982000.0,1.5965,1.5965,1.5855,1.5855,982000.0
2008-12-19 13:00:00,2.87,2.89,2.87,2.88,960900.0,1.5855,1.5965,1.5855,1.591,960900.0
2008-12-19 13:10:00,2.88,2.88,2.85,2.86,924700.0,1.591,1.591,1.5744,1.5799,924700.0
2008-12-19 13:20:00,2.86,2.87,2.85,2.85,1348600.0,1.5799,1.5855,1.5744,1.5744,1348600.0
2008-12-19 13:30:00,2.86,2.87,2.85,2.87,960200.0,1.5799,1.5855,1.5744,1.5855,960200.0
2008-12-19 13:40:00,2.86,2.88,2.86,2.87,875200.0,1.5799,1.591,1.5799,1.5855,875200.0
2008-12-19 13:50:00,2.87,2.87,2.83,2.86,1665600.0,1.5855,1.5855,1.5634,1.5799,1665600.0
2008-12-19 14:00:00,2.86,2.86,2.84,2.85,677200.0,1.5799,1.5799,1.5689,1.5744,677200.0
2008-12-19 14:10:00,2.84,2.85,2.81,2.81,1799400.0,1.5689,1.5744,1.5523,1.5523,1799400.0
2008-12-19 14:20:00,2.81,2.82,2.79,2.8,2437400.0,1.5523,1.5578,1.5413,1.5468,2437400.0
2008-12-19 14:30:00,2.81,2.82,2.79,2.81,1127000.0,1.5523,1.5578,1.5413,1.5523,1127000.0
2008-12-19 14:40:00,2.81,2.82,2.8,2.81,1053600.0,1.5523,1.5578,1.5468,1.5523,1053600.0
2008-12-19 14:50:00,2.81,2.81,2.75,2.77,2724900.0,1.5523,1.5523,1.5192,1.5302,2724900.0
2008-12-19 15:00:00,2.77,2.79,2.75,2.78,1383700.0,1.5302,1.5413,1.5192,1.5357,1383700.0
2008-12-19 15:10:00,2.79,2.8,2.76,2.8,2501000.0,1.5413,1.5468,1.5247,1.5468,2501000.0
2008-12-19 15:20:00,2.8,2.85,2.78,2.84,3543900.0,1.5468,1.5744,1.5357,1.5689,3543900.0
2008-12-19 15:30:00,2.84,2.9,2.83,2.88,4766400.0,1.5689,1.602,1.5634,1.591,4766400.0
2008-12-19 15:40:00,2.87,2.94,2.87,2.88,6054600.0,1.5855,1.6241,1.5855,1.591,6054600.0
2008-12-19 15:50:00,2.88,2.93,2.88,2.88,7610100.0,1.591,1.6186,1.591,1.591,7610100.0
2008-12-22 09:30:00,2.9,2.9,2.75,2.78,4899400.0,1.602,1.602,1.5192,1.5357,4899400.0
2008-12-22 09:40:00,2.78,2.79,2.76,2.78,2108600.0,1.5357,1.5413,1.5247,1.5357,2108600.0
2008-12-22 09:50:00,2.77,2.78,2.72,2.73,3432700.0,1.5302,1.5357,1.5026,1.5081,3432700.0
2008-12-22 10:00:00,2.73,2.74,2.61,2.68,4954300.0,1.5081,1.5136,1.4418,1.4805,4954300.0
2008-12-22 10:10:00,2.68,2.71,2.63,2.7,1909600.0,1.4805,1.4971,1.4529,1.4916,1909600.0
2008-12-22 10:20:00,2.7,2.7,2.65,2.67,1545200.0,1.4916,1.4916,1.4639,1.475,1545200.0
2008-12-22 10:30:00,2.67,2.68,2.66,2.67,1140500.0,1.475,1.4805,1.4695,1.475,1140500.0
2008-12-22 10:40:00,2.68,2.68,2.63,2.65,1736600.0,1.4805,1.4805,1.4529,1.4639,1736600.0
2008-12-22 10:50:00,2.65,2.66,2.64,2.66,1425000.0,1.4639,1.4695,1.4584,1.4695,1425000.0
2008-12-22 11:00:00,2.65,2.66,2.61,2.63,1957600.0,1.4639,1.4695,1.4418,1.4529,1957600.0
2008-12-22 11:10:00,2.62,2.64,2.6,2.62,1908400.0,1.4474,1.4584,1.4363,1.4474,1908400.0
2008-12-22 11:20:00,2.63,2.63,2.61,2.62,1411200.0,1.4529,1.4529,1.4418,1.4474,1411200.0
2008-12-22 11:30:00,2.61,2.62,2.61,2.62,926200.0,1.4418,1.4474,1.4418,1.4474,926200.0
2008-12-22 11:40:00,2.62,2.62,2.59,2.6,3011900.0,1.4474,1.4474,1.4308,1.4363,3011900.0
2008-12-22 11:50:00,2.6,2.62,2.6,2.61,1242100.0,1.4363,1.4474,1.4363,1.4418,1242100.0
2008-12-22 12:00:00,2.61,2.62,2.59,2.6,1465300.0,1.4418,1.4474,1.4308,1.4363,1465300.0
2008-12-22 12:10:00,2.6,2.61,2.59,2.61,614400.0,1.4363,1.4418,1.4308,1.4418,614400.0
2008-12-22 12:20:00,2.61,2.63,2.6,2.62,1459800.0,1.4418,1.4529,1.4363,1.4474,1459800.0
2008-12-22 12:30:00,2.61,2.62,2.6,2.61,651700.0,1.4418,1.4474,1.4363,1.4418,651700.0
2008-12-22 12:40:00,2.61,2.61,2.6,2.61,363100.0,1.4418,1.4418,1.4363,1.4418,363100.0
2008-12-22 12:50:00,2.61,2.63,2.6,2.61,1368600.0,1.4418,1.4529,1.4363,1.4418,1368600.0
2008-12-22 13:00:00,2.61,2.62,2.6,2.62,656500.0,1.4418,1.4474,1.4363,1.4474,656500.0
2008-12-22 13:10:00,2.61,2.62,2.6,2.61,1342200.0,1.4418,1.4474,1.4363,1.4418,1342200.0
2008-12-22 13:20:00,2.61,2.61,2.6,2.61,1293300.0,1.4418,1.4418,1.4363,1.4418,1293300.0
2008-12-22 13:30:00,2.61,2.61,2.6,2.61,329000.0,1.4418,1.4418,1.4363,1.4418,329000.0
2008-12-22 13:40:00,2.61,2.61,2.6,2.61,527200.0,1.4418,1.4418,1.4363,1.4418,527200.0
2008-12-22 13:50:00,2.61,2.61,2.6,2.61,1656800.0,1.4418,1.4418,1.4363,1.4418,1656800.0
2008-12-22 14:00:00,2.6,2.62,2.6,2.61,1389800.0,1.4363,1.4474,1.4363,1.4418,1389800.0
2008-12-22 14:10:00,2.6,2.61,2.6,2.6,1339600.0,1.4363,1.4418,1.4363,1.4363,1339600.0
2008-12-22 14:20:00,2.61,2.61,2.56,2.59,2161900.0,1.4418,1.4418,1.4142,1.4308,2161900.0
2008-12-22 14:30:00,2.59,2.64,2.58,2.61,1992700.0,1.4308,1.4584,1.4253,1.4418,1992700.0
2008-12-22 14:40:00,2.62,2.63,2.6,2.6,782900.0,1.4474,1.4529,1.4363,1.4363,782900.0
2008-12-22 14:50:00,2.6,2.61,2.58,2.59,773400.0,1.4363,1.4418,1.4253,1.4308,773400.0
2008-12-22 15:00:00,2.59,2.61,2.56,2.59,1376700.0,1.4308,1.4418,1.4142,1.4308,1376700.0
2008-12-22 15:10:00,2.58,2.59,2.55,2.55,1707500.0,1.4253,1.4308,1.4087,1.4087,1707500.0
2008-12-22 15:20:00,2.56,2.59,2.55,2.58,2452000.0,1.4142,1.4308,1.4087,1.4253,2452000.0
2008-12-22 15:30:00,2.58,2.58,2.55,2.56,1344800.0,1.4253,1.4253,1.4087,1.4142,1344800.0
2008-12-22 15:40:00,2.56,2.58,2.55,2.58,2142200.0,1.4142,1.4253,1.4087,1.4253,2142200.0
2008-12-22 15:50:00,2.58,2.62,2.57,2.6,2930200.0,1.4253,1.4474,1.4197,1.4363,2930200.0
2008-12-23 09:30:00,2.48,2.51,2.26,2.27,10657100.0,1.37,1.3866,1.2485,1.254,10657100.0
2008-12-23 09:40:00,2.27,2.27,2.17,2.23,9466900.0,1.254,1.254,1.1988,1.2319,9466900.0
2008-12-23 09:50:00,2.24,2.28,2.23,2.27,4067900.0,1.2374,1.2595,1.2319,1.254,4067900.0
2008-12-23 10:00:00,2.26,2.27,2.22,2.22,2748100.0,1.2485,1.254,1.2264,1.2264,2748100.0
2008-12-23 10:10:00,2.23,2.24,2.2,2.2,2862700.0,1.2319,1.2374,1.2153,1.2153,2862700.0
2008-12-23 10:20:00,2.21,2.21,2.15,2.17,3990400.0,1.2209,1.2209,1.1877,1.1988,3990400.0
2008-12-23 10:30:00,2.17,2.23,2.15,2.23,4488800.0,1.1988,1.2319,1.1877,1.2319,4488800.0
2008-12-23 10:40:00,2.23,2.23,2.19,2.21,2581500.0,1.2319,1.2319,1.2098,1.2209,2581500.0
2008-12-23 10:50:00,2.21,2.21,2.16,2.16,2260000.0,1.2209,1.2209,1.1932,1.1932,2260000.0
2008-12-23 11:00:00,2.17,2.19,2.16,2.17,2957900.0,1.1988,1.2098,1.1932,1.1988,2957900.0
2008-12-23 11:10:00,2.17,2.17,2.15,2.16,2901300.0,1.1988,1.1988,1.1877,1.1932,2901300.0
2008-12-23 11:20:00,2.15,2.17,2.15,2.17,1683800.0,1.1877,1.1988,1.1877,1.1988,1683800.0
2008-12-23 11:30:00,2.17,2.18,2.15,2.17,2677800.0,1.1988,1.2043,1.1877,1.1988,2677800.0
2008-12-23 11:40:00,2.18,2.19,2.16,2.19,1512700.0,1.2043,1.2098,1.1932,1.2098,1512700.0
2008-12-23 11:50:00,2.19,2.19,2.17,2.18,1137900.0,1.2098,1.2098,1.1988,1.2043,1137900.0
2008-12-23 12:00:00,2.18,2.19,2.17,2.19,1116500.0,1.2043,1.2098,1.1988,1.2098,1116500.0
2008-12-23 12:10:00,2.19,2.19,2.17,2.18,1267900.0,1.2098,1.2098,1.1988,1.2043,1267900.0
2008-12-23 12:20:00,2.18,2.18,2.17,2.18,1630700.0,1.2043,1.2043,1.1988,1.2043,1630700.0
2008-12-23 12:30:00,2.18,2.18,2.16,2.16,3311300.0,1.2043,1.2043,1.1932,1.1932,3311300.0
2008-12-23 12:40:00,2.17,2.18,2.16,2.16,2727200.0,1.1988,1.2043,1.1932,1.1932,2727200.0
2008-12-23 12:50:00,2.17,2.17,2.16,2.16,948400.0,1.1988,1.1988,1.1932,1.1932,948400.0
2008-12-23 13:00:00,2.16,2.18,2.16,2.18,1937900.0,1.1932,1.2043,1.1932,1.2043,1937900.0
2008-12-23 13:10:00,2.18,2.18,2.17,2.18,1031000.0,1.2043,1.2043,1.1988,1.2043,1031000.0
2008-12-23 13:20:00,2.18,2.18,2.17,2.17,593500.0,1.2043,1.2043,1.1988,1.1988,593500.0
2008-12-23 13:30:00,2.18,2.18,2.17,2.18,708200.0,1.2043,1.2043,1.1988,1.2043,708200.0
2008-12-23 13:40:00,2.17,2.18,2.17,2.18,904000.0,1.1988,1.2043,1.1988,1.2043,904000.0
2008-12-23 13:50:00,2.18,2.18,2.17,2.18,777500.0,1.2043,1.2043,1.1988,1.2043,777500.0
2008-12-23 14:00:00,2.18,2.18,2.17,2.18,668300.0,1.2043,1.2043,1.1988,1.2043,668300.0
2008-12-23 14:10:00,2.18,2.2,2.17,2.19,1800200.0,1.2043,1.2153,1.1988,1.2098,1800200.0
2008-12-23 14:20:00,2.18,2.21,2.18,2.2,1684400.0,1.2043,1.2209,1.2043,1.2153,1684400.0
2008-12-23 14:30:00,2.2,2.2,2.18,2.19,1293400.0,1.2153,1.2153,1.2043,1.2098,1293400.0
2008-12-23 14:40:00,2.19,2.19,2.16,2.17,1307300.0,1.2098,1.2098,1.1932,1.1988,1307300.0
2008-12-23 14:50:00,2.17,2.17,2.16,2.17,1378700.0,1.1988,1.1988,1.1932,1.1988,1378700.0
2008-12-23 15:00:00,2.17,2.17,2.13,2.16,4697500.0,1.1988,1.1988,1.1767,1.1932,4697500.0
2008-12-23 15:10:00,2.16,2.2,2.16,2.19,2889100.0,1.1932,1.2153,1.1932,1.2098,2889100.0
2008-12-23 15:20:00,2.19,2.22,2.18,2.21,2615000.0,1.2098,1.2264,1.2043,1.2209,2615000.0
2008-12-23 15:30:00,2.21,2.23,2.2,2.22,1952800.0,1.2209,1.2319,1.2153,1.2264,1952800.0
2008-12-23 15:40:00,2.21,2.25,2.2,2.24,3427500.0,1.2209,1.243,1.2153,1.2374,3427500.0
2008-12-23 15:50:00,2.23,2.24,2.17,2.19,4376500.0,1.2319,1.2374,1.1988,1.2098,4376500.0
2008-12-24 08:00:00,2.21,2.25,2.16,2.17,28300.0,1.2209,1.243,1.1932,1.1988,28300.0
2008-12-24 08:10:00,2.17,2.17,2.16,2.17,9300.0,1.1988,1.1988,1.1932,1.1988,9300.0
2008-12-24 08:20:00,2.17,2.17,2.17,2.17,8800.0,1.1988,1.1988,1.1988,1.1988,8800.0
2008-12-24 08:30:00,2.19,2.22,2.18,2.22,36500.0,1.2098,1.2264,1.2043,1.2264,36500.0
2008-12-24 08:40:00,2.22,2.22,2.2,2.2,31300.0,1.2264,1.2264,1.2153,1.2153,31300.0
2008-12-24 08:50:00,2.2,2.2,2.17,2.19,23700.0,1.2153,1.2153,1.1988,1.2098,23700.0
2008-12-24 09:00:00,2.19,2.19,2.19,2.19,8900.0,1.2098,1.2098,1.2098,1.2098,8900.0
2008-12-24 09:10:00,2.19,2.21,2.19,2.2,20700.0,1.2098,1.2209,1.2098,1.2153,20700.0
2008-12-24 09:20:00,2.2,2.2,2.2,2.2,7900.0,1.2153,1.2153,1.2153,1.2153,7900.0
2008-12-24 09:30:00,2.21,2.24,2.2,2.22,1678400.0,1.2209,1.2374,1.2153,1.2264,1678400.0
2008-12-24 09:40:00,2.21,2.25,2.19,2.2,3625800.0,1.2209,1.243,1.2098,1.2153,3625800.0
2008-12-24 09:50:00,2.19,2.2,2.15,2.16,2197400.0,1.2098,1.2153,1.1877,1.1932,2197400.0
2008-12-24 10:00:00,2.16,2.16,2.13,2.16,2413900.0,1.1932,1.1932,1.1767,1.1932,2413900.0
2008-12-24 10:10:00,2.16,2.17,2.14,2.15,1369400.0,1.1932,1.1988,1.1822,1.1877,1369400.0
2008-12-24 10:20:00,2.14,2.15,2.12,2.13,1622700.0,1.1822,1.1877,1.1711,1.1767,1622700.0
2008-12-24 10:30:00,2.12,2.13,2.07,2.1,3853600.0,1.1711,1.1767,1.1435,1.1601,3853600.0
2008-12-24 10:40:00,2.09,2.15,2.09,2.13,2014700.0,1.1546,1.1877,1.1546,1.1767,2014700.0
2008-12-24 10:50:00,2.14,2.16,2.1,2.11,2501600.0,1.1822,1.1932,1.1601,1.1656,2501600.0
2008-12-24 11:00:00,2.11,2.11,2.09,2.09,1589500.0,1.1656,1.1656,1.1546,1.1546,1589500.0
2008-12-24 11:10:00,2.09,2.11,2.08,2.11,2634300.0,1.1546,1.1656,1.149,1.1656,2634300.0
2008-12-24 11:20:00,2.11,2.11,2.08,2.09,1576800.0,1.1656,1.1656,1.149,1.1546,1576800.0
2008-12-24 11:30:00,2.1,2.13,2.09,2.13,1311300.0,1.1601,1.1767,1.1546,1.1767,1311300.0
2008-12-24 11:40:00,2.13,2.14,2.12,2.13,558800.0,1.1767,1.1822,1.1711,1.1767,558800.0
2008-12-24 11:50:00,2.12,2.13,2.11,2.12,696000.0,1.1711,1.1767,1.1656,1.1711,696000.0
2008-12-24 12:00:00,2.11,2.13,2.1,2.12,1098300.0,1.1656,1.1767,1.1601,1.1711,1098300.0
2008-12-24 12:10:00,2.13,2.14,2.11,2.13,707300.0,1.1767,1.1822,1.1656,1.1767,707300.0
2008-12-24 12:20:00,2.14,2.14,2.12,2.12,859400.0,1.1822,1.1822,1.1711,1.1711,859400.0
2008-12-24 12:30:00,2.13,2.15,2.12,2.14,716400.0,1.1767,1.1877,1.1711,1.1822,716400.0
2008-12-24 12:40:00,2.13,2.15,2.1,2.12,1643900.0,1.1767,1.1877,1.1601,1.1711,1643900.0
2008-12-24 12:50:00,2.12,2.13,2.11,2.12,1318500.0,1.1711,1.1767,1.1656,1.1711,1318500.0
2008-12-26 09:30:00,2.23,2.32,2.21,2.27,5178700.0,1.2319,1.2816,1.2209,1.254,5178700.0
2008-12-26 09:40:00,2.27,2.3,2.27,2.28,2041700.0,1.254,1.2706,1.254,1.2595,2041700.0
2008-12-26 09:50:00,2.27,2.35,2.26,2.27,3381600.0,1.254,1.2982,1.2485,1.254,3381600.0
2008-12-26 10:00:00,2.28,2.31,2.28,2.3,1354400.0,1.2595,1.2761,1.2595,1.2706,1354400.0
2008-12-26 10:10:00,2.3,2.33,2.28,2.31,1772500.0,1.2706,1.2872,1.2595,1.2761,1772500.0
2008-12-26 10:20:00,2.32,2.33,2.3,2.33,1276800.0,1.2816,1.2872,1.2706,1.2872,1276800.0
2008-12-26 10:30:00,2.32,2.33,2.3,2.31,1613000.0,1.2816,1.2872,1.2706,1.2761,1613000.0
2008-12-26 10:40:00,2.3,2.31,2.29,2.3,886600.0,1.2706,1.2761,1.2651,1.2706,886600.0
2008-12-26 10:50:00,2.3,2.31,2.28,2.3,989300.0,1.2706,1.2761,1.2595,1.2706,989300.0
2008-12-26 11:00:00,2.3,2.31,2.29,2.29,705200.0,1.2706,1.2761,1.2651,1.2651,705200.0
2008-12-26 11:10:00,2.29,2.31,2.29,2.31,601600.0,1.2651,1.2761,1.2651,1.2761,601600.0
2008-12-26 11:20:00,2.3,2.31,2.29,2.3,531200.0,1.2706,1.2761,1.2651,1.2706,531200.0
2008-12-26 11:30:00,2.3,2.3,2.29,2.3,218700.0,1.2706,1.2706,1.2651,1.2706,218700.0
2008-12-26 11:40:00,2.3,2.3,2.29,2.29,420000.0,1.2706,1.2706,1.2651,1.2651,420000.0
2008-12-26 11:50:00,2.3,2.3,2.29,2.3,432300.0,1.2706,1.2706,1.2651,1.2706,432300.0
2008-12-26 12:00:00,2.3,2.3,2.29,2.29,237300.0,1.2706,1.2706,1.2651,1.2651,237300.0
2008-12-26 12:10:00,2.3,2.3,2.29,2.3,292600.0,1.2706,1.2706,1.2651,1.2706,292600.0
2008-12-26 12:20:00,2.29,2.3,2.28,2.29,684000.0,1.2651,1.2706,1.2595,1.2651,684000.0
2008-12-26 12:30:00,2.29,2.3,2.27,2.29,1015100.0,1.2651,1.2706,1.254,1.2651,1015100.0
2008-12-26 12:40:00,2.3,2.31,2.29,2.31,1410600.0,1.2706,1.2761,1.2651,1.2761,1410600.0
2008-12-26 12:50:00,2.31,2.31,2.3,2.31,332800.0,1.2761,1.2761,1.2706,1.2761,332800.0
2008-12-26 13:00:00,2.31,2.31,2.3,2.3,161700.0,1.2761,1.2761,1.2706,1.2706,161700.0
2008-12-26 13:10:00,2.31,2.31,2.3,2.31,637100.0,1.2761,1.2761,1.2706,1.2761,637100.0
2008-12-26 13:20:00,2.31,2.31,2.3,2.31,242800.0,1.2761,1.2761,1.2706,1.2761,242800.0
2008-12-26 13:30:00,2.3,2.31,2.3,2.31,1243500.0,1.2706,1.2761,1.2706,1.2761,1243500.0
2008-12-26 13:40:00,2.31,2.31,2.27,2.29,1603100.0,1.2761,1.2761,1.254,1.2651,1603100.0
2008-12-26 13:50:00,2.29,2.29,2.27,2.27,524700.0,1.2651,1.2651,1.254,1.254,524700.0
2008-12-26 14:00:00,2.28,2.29,2.27,2.29,424800.0,1.2595,1.2651,1.254,1.2651,424800.0
2008-12-26 14:10:00,2.29,2.29,2.28,2.29,313600.0,1.2651,1.2651,1.2595,1.2651,313600.0
2008-12-26 14:20:00,2.29,2.29,2.27,2.29,708000.0,1.2651,1.2651,1.254,1.2651,708000.0
2008-12-26 14:30:00,2.29,2.29,2.28,2.28,361100.0,1.2651,1.2651,1.2595,1.2595,361100.0
2008-12-26 14:40:00,2.29,2.29,2.26,2.26,1036600.0,1.2651,1.2651,1.2485,1.2485,1036600.0
2008-12-26 14:50:00,2.27,2.29,2.26,2.28,592300.0,1.254,1.2651,1.2485,1.2595,592300.0
2008-12-26 15:00:00,2.27,2.28,2.27,2.28,361200.0,1.254,1.2595,1.254,1.2595,361200.0
2008-12-26 15:10:00,2.27,2.3,2.27,2.3,1128400.0,1.254,1.2706,1.254,1.2706,1128400.0
2008-12-26 15:20:00,2.29,2.3,2.28,2.3,721900.0,1.2651,1.2706,1.2595,1.2706,721900.0
2008-12-26 15:30:00,2.29,2.3,2.29,2.29,586300.0,1.2651,1.2706,1.2651,1.2651,586300.0
2008-12-26 15:40:00,2.3,2.31,2.28,2.3,1389300.0,1.2706,1.2761,1.2595,1.2706,1389300.0
2008-12-26 15:50:00,2.31,2.31,2.28,2.28,2154500.0,1.2761,1.2761,1.2595,1.2595,2154500.0
2008-12-29 09:30:00,2.4,2.45,2.32,2.37,3049900.0,1.3258,1.3534,1.2816,1.3093,3049900.0
2008-12-29 09:40:00,2.37,2.39,2.31,2.33,2488000.0,1.3093,1.3203,1.2761,1.2872,2488000.0
2008-12-29 09:50:00,2.32,2.33,2.27,2.29,2308800.0,1.2816,1.2872,1.254,1.2651,2308800.0
2008-12-29 10:00:00,2.29,2.3,2.26,2.26,1718000.0,1.2651,1.2706,1.2485,1.2485,1718000.0
2008-12-29 10:10:00,2.27,2.27,2.2,2.21,2346300.0,1.254,1.254,1.2153,1.2209,2346300.0
2008-12-29 10:20:00,2.22,2.22,2.2,2.22,1440100.0,1.2264,1.2264,1.2153,1.2264,1440100.0
2008-12-29 10:30:00,2.22,2.22,2.21,2.21,747100.0,1.2264,1.2264,1.2209,1.2209,747100.0
2008-12-29 10:40:00,2.21,2.22,2.2,2.2,997200.0,1.2209,1.2264,1.2153,1.2153,997200.0
2008-12-29 10:50:00,2.21,2.21,2.17,2.19,1952900.0,1.2209,1.2209,1.1988,1.2098,1952900.0
2008-12-29 11:00:00,2.18,2.21,2.18,2.2,1132200.0,1.2043,1.2209,1.2043,1.2153,1132200.0
2008-12-29 11:10:00,2.19,2.2,2.18,2.18,545500.0,1.2098,1.2153,1.2043,1.2043,545500.0
2008-12-29 11:20:00,2.19,2.19,2.17,2.18,844400.0,1.2098,1.2098,1.1988,1.2043,844400.0
2008-12-29 11:30:00,2.19,2.2,2.18,2.19,854300.0,1.2098,1.2153,1.2043,1.2098,854300.0
2008-12-29 11:40:00,2.19,2.2,2.19,2.2,465700.0,1.2098,1.2153,1.2098,1.2153,465700.0
2008-12-29 11:50:00,2.19,2.2,2.18,2.19,555600.0,1.2098,1.2153,1.2043,1.2098,555600.0
2008-12-29 12:00:00,2.19,2.2,2.18,2.2,501100.0,1.2098,1.2153,1.2043,1.2153,501100.0
2008-12-29 12:10:00,2.2,2.2,2.18,2.19,1181600.0,1.2153,1.2153,1.2043,1.2098,1181600.0
2008-12-29 12:20:00,2.18,2.19,2.18,2.19,889400.0,1.2043,1.2098,1.2043,1.2098,889400.0
2008-12-29 12:30:00,2.19,2.19,2.15,2.16,3105700.0,1.2098,1.2098,1.1877,1.1932,3105700.0
2008-12-29 12:40:00,2.17,2.17,2.13,2.14,1470600.0,1.1988,1.1988,1.1767,1.1822,1470600.0
2008-12-29 12:50:00,2.13,2.15,2.13,2.14,1273900.0,1.1767,1.1877,1.1767,1.1822,1273900.0
2008-12-29 13:00:00,2.15,2.15,2.12,2.15,1445800.0,1.1877,1.1877,1.1711,1.1877,1445800.0
2008-12-29 13:10:00,2.14,2.15,2.14,2.15,334100.0,1.1822,1.1877,1.1822,1.1877,334100.0
2008-12-29 13:20:00,2.14,2.15,2.14,2.15,357200.0,1.1822,1.1877,1.1822,1.1877,357200.0
2008-12-29 13:30:00,2.14,2.15,2.14,2.15,529200.0,1.1822,1.1877,1.1822,1.1877,529200.0
2008-12-29 13:40:00,2.15,2.17,2.14,2.17,950200.0,1.1877,1.1988,1.1822,1.1988,950200.0
2008-12-29 13:50:00,2.17,2.2,2.17,2.18,1379900.0,1.1988,1.2153,1.1988,1.2043,1379900.0
2008-12-29 14:00:00,2.18,2.18,2.15,2.15,690800.0,1.2043,1.2043,1.1877,1.1877,690800.0
2008-12-29 14:10:00,2.16,2.17,2.15,2.17,460500.0,1.1932,1.1988,1.1877,1.1988,460500.0
2008-12-29 14:20:00,2.16,2.17,2.16,2.17,651700.0,1.1932,1.1988,1.1932,1.1988,651700.0
2008-12-29 14:30:00,2.18,2.18,2.17,2.17,336500.0,1.2043,1.2043,1.1988,1.1988,336500.0
2008-12-29 14:40:00,2.18,2.18,2.17,2.18,367700.0,1.2043,1.2043,1.1988,1.2043,367700.0
2008-12-29 14:50:00,2.17,2.18,2.17,2.18,677800.0,1.1988,1.2043,1.1988,1.2043,677800.0
2008-12-29 15:00:00,2.17,2.18,2.17,2.18,532100.0,1.1988,1.2043,1.1988,1.2043,532100.0
2008-12-29 15:10:00,2.17,2.18,2.17,2.18,381200.0,1.1988,1.2043,1.1988,1.2043,381200.0
2008-12-29 15:20:00,2.18,2.22,2.17,2.21,1935900.0,1.2043,1.2264,1.1988,1.2209,1935900.0
2008-12-29 15:30:00,2.21,2.22,2.2,2.21,1762400.0,1.2209,1.2264,1.2153,1.2209,1762400.0
2008-12-29 15:40:00,2.22,2.24,2.21,2.23,1708900.0,1.2264,1.2374,1.2209,1.2319,1708900.0
2008-12-29 15:50:00,2.23,2.23,2.2,2.21,1390100.0,1.2319,1.2319,1.2153,1.2209,1390100.0
2008-12-30 09:30:00,2.34,2.34,2.26,2.28,3057400.0,1.2927,1.2927,1.2485,1.2595,3057400.0
2008-12-30 09:40:00,2.28,2.29,2.25,2.26,1398200.0,1.2595,1.2651,1.243,1.2485,1398200.0
2008-12-30 09:50:00,2.25,2.26,2.22,2.22,2218600.0,1.243,1.2485,1.2264,1.2264,2218600.0
2008-12-30 10:00:00,2.22,2.23,2.2,2.22,1251900.0,1.2264,1.2319,1.2153,1.2264,1251900.0
2008-12-30 10:10:00,2.23,2.24,2.21,2.23,1330700.0,1.2319,1.2374,1.2209,1.2319,1330700.0
2008-12-30 10:20:00,2.24,2.27,2.23,2.25,1122300.0,1.2374,1.254,1.2319,1.243,1122300.0
2008-12-30 10:30:00,2.26,2.26,2.24,2.24,673400.0,1.2485,1.2485,1.2374,1.2374,673400.0
2008-12-30 10:40:00,2.24,2.25,2.24,2.24,337700.0,1.2374,1.243,1.2374,1.2374,337700.0
2008-12-30 10:50:00,2.24,2.25,2.24,2.25,518400.0,1.2374,1.243,1.2374,1.243,518400.0
2008-12-30 11:00:00,2.25,2.26,2.24,2.26,793900.0,1.243,1.2485,1.2374,1.2485,793900.0
2008-12-30 11:10:00,2.26,2.27,2.24,2.26,1397500.0,1.2485,1.254,1.2374,1.2485,1397500.0
2008-12-30 11:20:00,2.25,2.27,2.25,2.26,533200.0,1.243,1.254,1.243,1.2485,533200.0
2008-12-30 11:30:00,2.26,2.28,2.26,2.28,620400.0,1.2485,1.2595,1.2485,1.2595,620400.0
2008-12-30 11:40:00,2.28,2.29,2.27,2.28,990300.0,1.2595,1.2651,1.254,1.2595,990300.0
2008-12-30 11:50:00,2.29,2.29,2.27,2.28,748700.0,1.2651,1.2651,1.254,1.2595,748700.0
2008-12-30 12:00:00,2.28,2.29,2.26,2.28,1112500.0,1.2595,1.2651,1.2485,1.2595,1112500.0
2008-12-30 12:10:00,2.28,2.28,2.27,2.28,624700.0,1.2595,1.2595,1.254,1.2595,624700.0
2008-12-30 12:20:00,2.28,2.28,2.27,2.28,560400.0,1.2595,1.2595,1.254,1.2595,560400.0
2008-12-30 12:30:00,2.28,2.28,2.27,2.28,428200.0,1.2595,1.2595,1.254,1.2595,428200.0
2008-12-30 12:40:00,2.27,2.28,2.27,2.28,338200.0,1.254,1.2595,1.254,1.2595,338200.0
2008-12-30 12:50:00,2.28,2.28,2.26,2.27,759900.0,1.2595,1.2595,1.2485,1.254,759900.0
2008-12-30 13:00:00,2.27,2.27,2.26,2.26,441900.0,1.254,1.254,1.2485,1.2485,441900.0
2008-12-30 13:10:00,2.27,2.27,2.25,2.26,452100.0,1.254,1.254,1.243,1.2485,452100.0
2008-12-30 13:20:00,2.26,2.27,2.25,2.25,773400.0,1.2485,1.254,1.243,1.243,773400.0
2008-12-30 13:30:00,2.25,2.26,2.24,2.26,987300.0,1.243,1.2485,1.2374,1.2485,987300.0
2008-12-30 13:40:00,2.26,2.26,2.24,2.26,662200.0,1.2485,1.2485,1.2374,1.2485,662200.0
2008-12-30 13:50:00,2.26,2.26,2.25,2.25,322600.0,1.2485,1.2485,1.243,1.243,322600.0
2008-12-30 14:00:00,2.26,2.26,2.25,2.26,327900.0,1.2485,1.2485,1.243,1.2485,327900.0
2008-12-30 14:10:00,2.26,2.26,2.25,2.25,366500.0,1.2485,1.2485,1.243,1.243,366500.0
2008-12-30 14:20:00,2.25,2.26,2.25,2.25,1196300.0,1.243,1.2485,1.243,1.243,1196300.0
2008-12-30 14:30:00,2.25,2.26,2.25,2.25,218500.0,1.243,1.2485,1.243,1.243,218500.0
2008-12-30 14:40:00,2.25,2.26,2.25,2.26,471300.0,1.243,1.2485,1.243,1.2485,471300.0
2008-12-30 14:50:00,2.25,2.27,2.25,2.25,939800.0,1.243,1.254,1.243,1.243,939800.0
2008-12-30 15:00:00,2.25,2.27,2.25,2.25,1052000.0,1.243,1.254,1.243,1.243,1052000.0
2008-12-30 15:10:00,2.25,2.27,2.22,2.25,1931700.0,1.243,1.254,1.2264,1.243,1931700.0
2008-12-30 15:20:00,2.25,2.25,2.24,2.25,656200.0,1.243,1.243,1.2374,1.243,656200.0
2008-12-30 15:30:00,2.25,2.25,2.24,2.25,1160100.0,1.243,1.243,1.2374,1.243,1160100.0
2008-12-30 15:40:00,2.24,2.26,2.24,2.26,1721400.0,1.2374,1.2485,1.2374,1.2485,1721400.0
2008-12-30 15:50:00,2.26,2.29,2.25,2.28,2668500.0,1.2485,1.2651,1.243,1.2595,2668500.0
2008-12-31 09:30:00,2.29,2.3,2.26,2.27,1439000.0,1.2651,1.2706,1.2485,1.254,1439000.0
2008-12-31 09:40:00,2.27,2.29,2.26,2.28,562000.0,1.254,1.2651,1.2485,1.2595,562000.0
2008-12-31 09:50:00,2.27,2.29,2.27,2.28,466200.0,1.254,1.2651,1.254,1.2595,466200.0
2008-12-31 10:00:00,2.28,2.28,2.25,2.26,642100.0,1.2595,1.2595,1.243,1.2485,642100.0
2008-12-31 10:10:00,2.25,2.26,2.25,2.25,756100.0,1.243,1.2485,1.243,1.243,756100.0
2008-12-31 10:20:00,2.25,2.26,2.22,2.23,1994700.0,1.243,1.2485,1.2264,1.2319,1994700.0
2008-12-31 10:30:00,2.24,2.24,2.21,2.22,1295700.0,1.2374,1.2374,1.2209,1.2264,1295700.0
2008-12-31 10:40:00,2.21,2.23,2.21,2.23,796600.0,1.2209,1.2319,1.2209,1.2319,796600.0
2008-12-31 10:50:00,2.22,2.23,2.22,2.23,451900.0,1.2264,1.2319,1.2264,1.2319,451900.0
2008-12-31 11:00:00,2.23,2.24,2.22,2.23,768200.0,1.2319,1.2374,1.2264,1.2319,768200.0
2008-12-31 11:10:00,2.24,2.25,2.22,2.22,1192200.0,1.2374,1.243,1.2264,1.2264,1192200.0
2008-12-31 11:20:00,2.23,2.24,2.22,2.23,857800.0,1.2319,1.2374,1.2264,1.2319,857800.0
2008-12-31 11:30:00,2.22,2.23,2.21,2.22,767900.0,1.2264,1.2319,1.2209,1.2264,767900.0
2008-12-31 11:40:00,2.21,2.23,2.21,2.22,1107400.0,1.2209,1.2319,1.2209,1.2264,1107400.0
2008-12-31 11:50:00,2.22,2.23,2.21,2.22,855200.0,1.2264,1.2319,1.2209,1.2264,855200.0
2008-12-31 12:00:00,2.22,2.23,2.21,2.22,914900.0,1.2264,1.2319,1.2209,1.2264,914900.0
2008-12-31 12:10:00,2.23,2.26,2.22,2.25,1944500.0,1.2319,1.2485,1.2264,1.243,1944500.0
2008-12-31 12:20:00,2.25,2.26,2.24,2.26,467000.0,1.243,1.2485,1.2374,1.2485,467000.0
2008-12-31 12:30:00,2.25,2.26,2.24,2.26,757900.0,1.243,1.2485,1.2374,1.2485,757900.0
2008-12-31 12:40:00,2.25,2.26,2.24,2.25,940700.0,1.243,1.2485,1.2374,1.243,940700.0
2008-12-31 12:50:00,2.25,2.26,2.24,2.24,334500.0,1.243,1.2485,1.2374,1.2374,334500.0
2008-12-31 13:00:00,2.24,2.25,2.24,2.24,396700.0,1.2374,1.243,1.2374,1.2374,396700.0
2008-12-31 13:10:00,2.24,2.25,2.22,2.22,1337200.0,1.2374,1.243,1.2264,1.2264,1337200.0
2008-12-31 13:20:00,2.22,2.23,2.21,2.21,997000.0,1.2264,1.2319,1.2209,1.2209,997000.0
2008-12-31 13:30:00,2.22,2.22,2.21,2.21,645800.0,1.2264,1.2264,1.2209,1.2209,645800.0
2008-12-31 13:40:00,2.21,2.22,2.2,2.21,1311500.0,1.2209,1.2264,1.2153,1.2209,1311500.0
2008-12-31 13:50:00,2.2,2.22,2.2,2.21,736700.0,1.2153,1.2264,1.2153,1.2209,736700.0
2008-12-31 14:00:00,2.22,2.22,2.21,2.22,494300.0,1.2264,1.2264,1.2209,1.2264,494300.0
2008-12-31 14:10:00,2.22,2.22,2.21,2.22,410700.0,1.2264,1.2264,1.2209,1.2264,410700.0
2008-12-31 14:20:00,2.22,2.23,2.21,2.22,780900.0,1.2264,1.2319,1.2209,1.2264,780900.0
2008-12-31 14:30:00,2.22,2.24,2.21,2.23,1219100.0,1.2264,1.2374,1.2209,1.2319,1219100.0
2008-12-31 14:40:00,2.24,2.24,2.23,2.24,415500.0,1.2374,1.2374,1.2319,1.2374,415500.0
2008-12-31 14:50:00,2.23,2.24,2.21,2.21,1641800.0,1.2319,1.2374,1.2209,1.2209,1641800.0
2008-12-31 15:00:00,2.22,2.24,2.21,2.24,733000.0,1.2264,1.2374,1.2209,1.2374,733000.0
2008-12-31 15:10:00,2.24,2.24,2.22,2.23,740500.0,1.2374,1.2374,1.2264,1.2319,740500.0
2008-12-31 15:20:00,2.23,2.25,2.23,2.23,1119900.0,1.2319,1.243,1.2319,1.2319,1119900.0
2008-12-31 15:30:00,2.24,2.25,2.23,2.24,1188700.0,1.2374,1.243,1.2319,1.2374,1188700.0
2008-12-31 15:40:00,2.25,2.26,2.24,2.25,1207700.0,1.243,1.2485,1.2374,1.243,1207700.0
2008-12-31 15:50:00,2.26,2.26,2.23,2.24,2434600.0,1.2485,1.2485,1.2319,1.2374,2434600.0
2009-01-02 09:30:00,2.3,2.32,2.29,2.29,1745300.0,1.2706,1.2816,1.2651,1.2651,1745300.0
2009-01-02 09:40:00,2.3,2.33,2.29,2.32,1290300.0,1.2706,1.2872,1.2651,1.2816,1290300.0
2009-01-02 09:50:00,2.32,2.32,2.28,2.3,1110100.0,1.2816,1.2816,1.2595,1.2706,1110100.0
2009-01-02 10:00:00,2.3,2.31,2.29,2.31,552500.0,1.2706,1.2761,1.2651,1.2761,552500.0
2009-01-02 10:10:00,2.3,2.32,2.3,2.32,619700.0,1.2706,1.2816,1.2706,1.2816,619700.0
2009-01-02 10:20:00,2.32,2.34,2.31,2.34,1513400.0,1.2816,1.2927,1.2761,1.2927,1513400.0
2009-01-02 10:30:00,2.34,2.35,2.33,2.35,916300.0,1.2927,1.2982,1.2872,1.2982,916300.0
2009-01-02 10:40:00,2.35,2.36,2.34,2.36,949000.0,1.2982,1.3037,1.2927,1.3037,949000.0
2009-01-02 10:50:00,2.36,2.38,2.35,2.37,1485300.0,1.3037,1.3148,1.2982,1.3093,1485300.0
2009-01-02 11:00:00,2.38,2.38,2.37,2.38,563600.0,1.3148,1.3148,1.3093,1.3148,563600.0
2009-01-02 11:10:00,2.38,2.38,2.37,2.38,466800.0,1.3148,1.3148,1.3093,1.3148,466800.0
2009-01-02 11:20:00,2.37,2.38,2.37,2.38,484700.0,1.3093,1.3148,1.3093,1.3148,484700.0
2009-01-02 11:30:00,2.38,2.39,2.37,2.38,878200.0,1.3148,1.3203,1.3093,1.3148,878200.0
2009-01-02 11:40:00,2.39,2.39,2.36,2.36,1430800.0,1.3203,1.3203,1.3037,1.3037,1430800.0
2009-01-02 11:50:00,2.36,2.37,2.34,2.37,1244000.0,1.3037,1.3093,1.2927,1.3093,1244000.0
2009-01-02 12:00:00,2.36,2.37,2.36,2.37,252700.0,1.3037,1.3093,1.3037,1.3093,252700.0
2009-01-02 12:10:00,2.36,2.37,2.35,2.35,530500.0,1.3037,1.3093,1.2982,1.2982,530500.0
2009-01-02 12:20:00,2.36,2.37,2.35,2.36,724300.0,1.3037,1.3093,1.2982,1.3037,724300.0
2009-01-02 12:30:00,2.37,2.37,2.36,2.37,393600.0,1.3093,1.3093,1.3037,1.3093,393600.0
2009-01-02 12:40:00,2.37,2.38,2.36,2.38,553100.0,1.3093,1.3148,1.3037,1.3148,553100.0
2009-01-02 12:50:00,2.37,2.38,2.37,2.38,264300.0,1.3093,1.3148,1.3093,1.3148,264300.0
2009-01-02 13:00:00,2.38,2.38,2.37,2.38,294900.0,1.3148,1.3148,1.3093,1.3148,294900.0
2009-01-02 13:10:00,2.38,2.39,2.37,2.39,716600.0,1.3148,1.3203,1.3093,1.3203,716600.0
2009-01-02 13:20:00,2.39,2.39,2.38,2.39,700100.0,1.3203,1.3203,1.3148,1.3203,700100.0
2009-01-02 13:30:00,2.39,2.44,2.39,2.43,2056500.0,1.3203,1.3479,1.3203,1.3424,2056500.0
2009-01-02 13:40:00,2.44,2.45,2.43,2.44,680900.0,1.3479,1.3534,1.3424,1.3479,680900.0
2009-01-02 13:50:00,2.45,2.49,2.44,2.49,1940700.0,1.3534,1.3755,1.3479,1.3755,1940700.0
2009-01-02 14:00:00,2.48,2.49,2.42,2.43,1493600.0,1.37,1.3755,1.3369,1.3424,1493600.0
2009-01-02 14:10:00,2.44,2.45,2.42,2.44,633200.0,1.3479,1.3534,1.3369,1.3479,633200.0
2009-01-02 14:20:00,2.45,2.47,2.44,2.46,1017700.0,1.3534,1.3645,1.3479,1.359,1017700.0
2009-01-02 14:30:00,2.47,2.47,2.46,2.46,529300.0,1.3645,1.3645,1.359,1.359,529300.0
2009-01-02 14:40:00,2.47,2.47,2.45,2.46,1300800.0,1.3645,1.3645,1.3534,1.359,1300800.0
2009-01-02 14:50:00,2.45,2.46,2.44,2.45,830500.0,1.3534,1.359,1.3479,1.3534,830500.0
2009-01-02 15:00:00,2.44,2.45,2.43,2.44,848000.0,1.3479,1.3534,1.3424,1.3479,848000.0
2009-01-02 15:10:00,2.45,2.45,2.44,2.45,582300.0,1.3534,1.3534,1.3479,1.3534,582300.0
2009-01-02 15:20:00,2.45,2.47,2.43,2.46,1506000.0,1.3534,1.3645,1.3424,1.359,1506000.0
2009-01-02 15:30:00,2.46,2.47,2.41,2.41,1627500.0,1.359,1.3645,1.3313,1.3313,1627500.0
2009-01-02 15:40:00,2.41,2.45,2.41,2.42,1940100.0,1.3313,1.3534,1.3313,1.3369,1940100.0
2009-01-02 15:50:00,2.42,2.45,2.4,2.44,3055700.0,1.3369,1.3534,1.3258,1.3479,3055700.0
2009-01-05 09:30:00,2.42,2.46,2.41,2.41,2614500.0,1.3369,1.359,1.3313,1.3313,2614500.0
2009-01-05 09:40:00,2.41,2.41,2.32,2.33,4121300.0,1.3313,1.3313,1.2816,1.2872,4121300.0
2009-01-05 09:50:00,2.34,2.35,2.31,2.35,1551500.0,1.2927,1.2982,1.2761,1.2982,1551500.0
2009-01-05 10:00:00,2.35,2.37,2.34,2.37,1566800.0,1.2982,1.3093,1.2927,1.3093,1566800.0
2009-01-05 10:10:00,2.35,2.43,2.35,2.41,1713600.0,1.2982,1.3424,1.2982,1.3313,1713600.0
2009-01-05 10:20:00,2.4,2.44,2.4,2.43,1431300.0,1.3258,1.3479,1.3258,1.3424,1431300.0
2009-01-05 10:30:00,2.43,2.45,2.42,2.43,1391900.0,1.3424,1.3534,1.3369,1.3424,1391900.0
2009-01-05 10:40:00,2.43,2.45,2.42,2.45,2225400.0,1.3424,1.3534,1.3369,1.3534,2225400.0
2009-01-05 10:50:00,2.45,2.47,2.44,2.45,1461300.0,1.3534,1.3645,1.3479,1.3534,1461300.0
2009-01-05 11:00:00,2.46,2.48,2.45,2.47,1051300.0,1.359,1.37,1.3534,1.3645,1051300.0
2009-01-05 11:10:00,2.47,2.47,2.45,2.45,738100.0,1.3645,1.3645,1.3534,1.3534,738100.0
2009-01-05 11:20:00,2.45,2.5,2.45,2.5,1530300.0,1.3534,1.3811,1.3534,1.3811,1530300.0
2009-01-05 11:30:00,2.5,2.56,2.48,2.55,3402100.0,1.3811,1.4142,1.37,1.4087,3402100.0
2009-01-05 11:40:00,2.56,2.57,2.54,2.55,2629700.0,1.4142,1.4197,1.4032,1.4087,2629700.0
2009-01-05 11:50:00,2.55,2.56,2.53,2.55,1773000.0,1.4087,1.4142,1.3976,1.4087,1773000.0
2009-01-05 12:00:00,2.54,2.58,2.54,2.57,1883900.0,1.4032,1.4253,1.4032,1.4197,1883900.0
2009-01-05 12:10:00,2.57,2.58,2.55,2.57,1651300.0,1.4197,1.4253,1.4087,1.4197,1651300.0
2009-01-05 12:20:00,2.58,2.58,2.54,2.55,975100.0,1.4253,1.4253,1.4032,1.4087,975100.0
2009-01-05 12:30:00,2.55,2.57,2.55,2.57,1558800.0,1.4087,1.4197,1.4087,1.4197,1558800.0
2009-01-05 12:40:00,2.57,2.58,2.5,2.5,1986600.0,1.4197,1.4253,1.3811,1.3811,1986600.0
2009-01-05 12:50:00,2.5,2.53,2.47,2.53,2106400.0,1.3811,1.3976,1.3645,1.3976,2106400.0
2009-01-05 13:00:00,2.53,2.57,2.53,2.56,1352300.0,1.3976,1.4197,1.3976,1.4142,1352300.0
2009-01-05 13:10:00,2.56,2.57,2.55,2.56,892100.0,1.4142,1.4197,1.4087,1.4142,892100.0
2009-01-05 13:20:00,2.56,2.57,2.54,2.54,1092800.0,1.4142,1.4197,1.4032,1.4032,1092800.0
2009-01-05 13:30:00,2.55,2.57,2.52,2.53,1373800.0,1.4087,1.4197,1.3921,1.3976,1373800.0
2009-01-05 13:40:00,2.52,2.58,2.51,2.57,2073800.0,1.3921,1.4253,1.3866,1.4197,2073800.0
2009-01-05 13:50:00,2.58,2.59,2.56,2.57,1220000.0,1.4253,1.4308,1.4142,1.4197,1220000.0
2009-01-05 14:00:00,2.57,2.59,2.56,2.57,1144100.0,1.4197,1.4308,1.4142,1.4197,1144100.0
2009-01-05 14:10:00,2.58,2.58,2.57,2.58,666400.0,1.4253,1.4253,1.4197,1.4253,666400.0
2009-01-05 14:20:00,2.57,2.61,2.57,2.6,2055400.0,1.4197,1.4418,1.4197,1.4363,2055400.0
2009-01-05 14:30:00,2.6,2.64,2.6,2.62,2368700.0,1.4363,1.4584,1.4363,1.4474,2368700.0
2009-01-05 14:40:00,2.61,2.62,2.46,2.59,2169700.0,1.4418,1.4474,1.359,1.4308,2169700.0
2009-01-05 14:50:00,2.58,2.59,2.54,2.56,2067900.0,1.4253,1.4308,1.4032,1.4142,2067900.0
2009-01-05 15:00:00,2.57,2.6,2.56,2.6,1586400.0,1.4197,1.4363,1.4142,1.4363,1586400.0
2009-01-05 15:10:00,2.59,2.61,2.58,2.6,2658600.0,1.4308,1.4418,1.4253,1.4363,2658600.0
2009-01-05 15:20:00,2.6,2.6,2.56,2.57,2082900.0,1.4363,1.4363,1.4142,1.4197,2082900.0
2009-01-05 15:30:00,2.57,2.58,2.55,2.56,1741200.0,1.4197,1.4253,1.4087,1.4142,1741200.0
2009-01-05 15:40:00,2.57,2.58,2.56,2.57,1757200.0,1.4197,1.4253,1.4142,1.4197,1757200.0
2009-01-05 15:50:00,2.57,2.58,2.54,2.58,4027500.0,1.4197,1.4253,1.4032,1.4253,4027500.0
2009-01-06 09:30:00,2.64,2.73,2.63,2.72,3423400.0,1.4584,1.5081,1.4529,1.5026,3423400.0
2009-01-06 09:40:00,2.72,2.76,2.7,2.76,4958400.0,1.5026,1.5247,1.4916,1.5247,4958400.0
2009-01-06 09:50:00,2.76,2.82,2.75,2.79,3392900.0,1.5247,1.5578,1.5192,1.5413,3392900.0
2009-01-06 10:00:00,2.79,2.81,2.64,2.73,3160300.0,1.5413,1.5523,1.4584,1.5081,3160300.0
2009-01-06 10:10:00,2.74,2.74,2.72,2.74,1673700.0,1.5136,1.5136,1.5026,1.5136,1673700.0
2009-01-06 10:20:00,2.72,2.73,2.71,2.72,1206400.0,1.5026,1.5081,1.4971,1.5026,1206400.0
2009-01-06 10:30:00,2.72,2.76,2.72,2.76,2713900.0,1.5026,1.5247,1.5026,1.5247,2713900.0
2009-01-06 10:40:00,2.75,2.77,2.75,2.76,1996600.0,1.5192,1.5302,1.5192,1.5247,1996600.0
2009-01-06 10:50:00,2.76,2.77,2.75,2.75,1952500.0,1.5247,1.5302,1.5192,1.5192,1952500.0
2009-01-06 11:00:00,2.76,2.76,2.71,2.72,1486600.0,1.5247,1.5247,1.4971,1.5026,1486600.0
2009-01-06 11:10:00,2.71,2.75,2.71,2.75,1032400.0,1.4971,1.5192,1.4971,1.5192,1032400.0
2009-01-06 11:20:00,2.74,2.75,2.73,2.75,753800.0,1.5136,1.5192,1.5081,1.5192,753800.0
2009-01-06 11:30:00,2.75,2.76,2.74,2.75,724000.0,1.5192,1.5247,1.5136,1.5192,724000.0
2009-01-06 11:40:00,2.75,2.76,2.75,2.75,512700.0,1.5192,1.5247,1.5192,1.5192,512700.0
2009-01-06 11:50:00,2.75,2.76,2.72,2.73,1786800.0,1.5192,1.5247,1.5026,1.5081,1786800.0
2009-01-06 12:00:00,2.72,2.74,2.72,2.73,465800.0,1.5026,1.5136,1.5026,1.5081,465800.0
2009-01-06 12:10:00,2.74,2.75,2.73,2.74,748200.0,1.5136,1.5192,1.5081,1.5136,748200.0
2009-01-06 12:20:00,2.75,2.75,2.74,2.74,473900.0,1.5192,1.5192,1.5136,1.5136,473900.0
2009-01-06 12:30:00,2.74,2.76,2.74,2.76,778600.0,1.5136,1.5247,1.5136,1.5247,778600.0
2009-01-06 12:40:00,2.76,2.76,2.75,2.76,298500.0,1.5247,1.5247,1.5192,1.5247,298500.0
2009-01-06 12:50:00,2.76,2.76,2.74,2.74,406500.0,1.5247,1.5247,1.5136,1.5136,406500.0
2009-01-06 13:00:00,2.74,2.75,2.74,2.75,404900.0,1.5136,1.5192,1.5136,1.5192,404900.0
2009-01-06 13:10:00,2.75,2.76,2.74,2.74,733500.0,1.5192,1.5247,1.5136,1.5136,733500.0
2009-01-06 13:20:00,2.75,2.76,2.73,2.75,1341600.0,1.5192,1.5247,1.5081,1.5192,1341600.0
2009-01-06 13:30:00,2.75,2.76,2.75,2.75,500100.0,1.5192,1.5247,1.5192,1.5192,500100.0
2009-01-06 13:40:00,2.76,2.77,2.75,2.76,844800.0,1.5247,1.5302,1.5192,1.5247,844800.0
2009-01-06 13:50:00,2.76,2.78,2.75,2.76,966200.0,1.5247,1.5357,1.5192,1.5247,966200.0
2009-01-06 14:00:00,2.76,2.78,2.75,2.76,711400.0,1.5247,1.5357,1.5192,1.5247,711400.0
2009-01-06 14:10:00,2.77,2.79,2.76,2.78,717000.0,1.5302,1.5413,1.5247,1.5357,717000.0
2009-01-06 14:20:00,2.79,2.79,2.77,2.78,989500.0,1.5413,1.5413,1.5302,1.5357,989500.0
2009-01-06 14:30:00,2.77,2.79,2.77,2.78,653900.0,1.5302,1.5413,1.5302,1.5357,653900.0
2009-01-06 14:40:00,2.78,2.85,2.78,2.81,3329100.0,1.5357,1.5744,1.5357,1.5523,3329100.0
2009-01-06 14:50:00,2.8,2.81,2.79,2.81,1539600.0,1.5468,1.5523,1.5413,1.5523,1539600.0
2009-01-06 15:00:00,2.81,2.81,2.78,2.78,1564300.0,1.5523,1.5523,1.5357,1.5357,1564300.0
2009-01-06 15:10:00,2.78,2.8,2.77,2.79,1518200.0,1.5357,1.5468,1.5302,1.5413,1518200.0
2009-01-06 15:20:00,2.78,2.8,2.77,2.78,1363300.0,1.5357,1.5468,1.5302,1.5357,1363300.0
2009-01-06 15:30:00,2.79,2.8,2.76,2.76,1300600.0,1.5413,1.5468,1.5247,1.5247,1300600.0
2009-01-06 15:40:00,2.76,2.79,2.76,2.79,1811900.0,1.5247,1.5413,1.5247,1.5413,1811900.0
2009-01-06 15:50:00,2.78,2.79,2.75,2.76,3498900.0,1.5357,1.5413,1.5192,1.5247,3498900.0
2009-01-07 09:30:00,2.73,2.76,2.64,2.68,4445800.0,1.5081,1.5247,1.4584,1.4805,4445800.0
2009-01-07 09:40:00,2.68,2.77,2.67,2.77,2556800.0,1.4805,1.5302,1.475,1.5302,2556800.0
2009-01-07 09:50:00,2.77,2.8,2.75,2.8,2490800.0,1.5302,1.5468,1.5192,1.5468,2490800.0
2009-01-07 10:00:00,2.8,2.81,2.78,2.81,1429700.0,1.5468,1.5523,1.5357,1.5523,1429700.0
2009-01-07 10:10:00,2.81,2.82,2.78,2.8,2280300.0,1.5523,1.5578,1.5357,1.5468,2280300.0
2009-01-07 10:20:00,2.79,2.8,2.76,2.77,1026100.0,1.5413,1.5468,1.5247,1.5302,1026100.0
2009-01-07 10:30:00,2.76,2.79,2.76,2.78,1004800.0,1.5247,1.5413,1.5247,1.5357,1004800.0
2009-01-07 10:40:00,2.77,2.78,2.77,2.77,657000.0,1.5302,1.5357,1.5302,1.5302,657000.0
2009-01-07 10:50:00,2.77,2.78,2.76,2.77,717300.0,1.5302,1.5357,1.5247,1.5302,717300.0
2009-01-07 11:00:00,2.77,2.77,2.74,2.75,1065700.0,1.5302,1.5302,1.5136,1.5192,1065700.0
2009-01-07 11:10:00,2.75,2.77,2.74,2.76,915400.0,1.5192,1.5302,1.5136,1.5247,915400.0
2009-01-07 11:20:00,2.76,2.76,2.73,2.74,1095700.0,1.5247,1.5247,1.5081,1.5136,1095700.0
2009-01-07 11:30:00,2.74,2.76,2.73,2.76,905700.0,1.5136,1.5247,1.5081,1.5247,905700.0
2009-01-07 11:40:00,2.75,2.76,2.74,2.76,687500.0,1.5192,1.5247,1.5136,1.5247,687500.0
2009-01-07 11:50:00,2.76,2.76,2.75,2.75,363000.0,1.5247,1.5247,1.5192,1.5192,363000.0
2009-01-07 12:00:00,2.76,2.76,2.73,2.75,771400.0,1.5247,1.5247,1.5081,1.5192,771400.0
2009-01-07 12:10:00,2.74,2.75,2.73,2.74,535000.0,1.5136,1.5192,1.5081,1.5136,535000.0
2009-01-07 12:20:00,2.73,2.74,2.72,2.72,525700.0,1.5081,1.5136,1.5026,1.5026,525700.0
2009-01-07 12:30:00,2.73,2.74,2.72,2.74,868100.0,1.5081,1.5136,1.5026,1.5136,868100.0
2009-01-07 12:40:00,2.73,2.75,2.73,2.74,574400.0,1.5081,1.5192,1.5081,1.5136,574400.0
2009-01-07 12:50:00,2.73,2.74,2.71,2.71,1010700.0,1.5081,1.5136,1.4971,1.4971,1010700.0
2009-01-07 13:00:00,2.72,2.72,2.7,2.71,568000.0,1.5026,1.5026,1.4916,1.4971,568000.0
2009-01-07 13:10:00,2.71,2.71,2.68,2.7,1306300.0,1.4971,1.4971,1.4805,1.4916,1306300.0
2009-01-07 13:20:00,2.7,2.7,2.69,2.69,759100.0,1.4916,1.4916,1.486,1.486,759100.0
2009-01-07 13:30:00,2.69,2.71,2.68,2.7,1016300.0,1.486,1.4971,1.4805,1.4916,1016300.0
2009-01-07 13:40:00,2.69,2.7,2.67,2.69,923800.0,1.486,1.4916,1.475,1.486,923800.0
2009-01-07 13:50:00,2.69,2.69,2.67,2.67,581200.0,1.486,1.486,1.475,1.475,581200.0
2009-01-07 14:00:00,2.68,2.68,2.67,2.67,515800.0,1.4805,1.4805,1.475,1.475,515800.0
2009-01-07 14:10:00,2.68,2.69,2.67,2.67,664400.0,1.4805,1.486,1.475,1.475,664400.0
2009-01-07 14:20:00,2.67,2.68,2.67,2.67,318000.0,1.475,1.4805,1.475,1.475,318000.0
2009-01-07 14:30:00,2.67,2.68,2.66,2.66,843400.0,1.475,1.4805,1.4695,1.4695,843400.0
2009-01-07 14:40:00,2.66,2.68,2.65,2.67,1086000.0,1.4695,1.4805,1.4639,1.475,1086000.0
2009-01-07 14:50:00,2.67,2.67,2.64,2.64,1161400.0,1.475,1.475,1.4584,1.4584,1161400.0
2009-01-07 15:00:00,2.65,2.66,2.62,2.63,1401600.0,1.4639,1.4695,1.4474,1.4529,1401600.0
2009-01-07 15:10:00,2.64,2.68,2.63,2.67,1527500.0,1.4584,1.4805,1.4529,1.475,1527500.0
2009-01-07 15:20:00,2.67,2.69,2.66,2.68,668700.0,1.475,1.486,1.4695,1.4805,668700.0
2009-01-07 15:30:00,2.68,2.69,2.67,2.68,695800.0,1.4805,1.486,1.475,1.4805,695800.0
2009-01-07 15:40:00,2.67,2.7,2.67,2.68,1013200.0,1.475,1.4916,1.475,1.4805,1013200.0
2009-01-07 15:50:00,2.68,2.7,2.67,2.68,1853000.0,1.4805,1.4916,1.475,1.4805,1853000.0
2009-01-08 09:30:00,2.62,2.64,2.54,2.58,3395900.0,1.4474,1.4584,1.4032,1.4253,3395900.0
2009-01-08 09:40:00,2.58,2.59,2.57,2.59,1053900.0,1.4253,1.4308,1.4197,1.4308,1053900.0
2009-01-08 09:50:00,2.58,2.59,2.5,2.53,4441600.0,1.4253,1.4308,1.3811,1.3976,4441600.0
2009-01-08 10:00:00,2.53,2.58,2.52,2.56,1688000.0,1.3976,1.4253,1.3921,1.4142,1688000.0
2009-01-08 10:10:00,2.56,2.58,2.53,2.54,1816100.0,1.4142,1.4253,1.3976,1.4032,1816100.0
2009-01-08 10:20:00,2.54,2.56,2.52,2.54,1658900.0,1.4032,1.4142,1.3921,1.4032,1658900.0
2009-01-08 10:30:00,2.54,2.58,2.54,2.58,984500.0,1.4032,1.4253,1.4032,1.4253,984500.0
2009-01-08 10:40:00,2.58,2.6,2.57,2.57,1500200.0,1.4253,1.4363,1.4197,1.4197,1500200.0
2009-01-08 10:50:00,2.58,2.59,2.57,2.57,1265900.0,1.4253,1.4308,1.4197,1.4197,1265900.0
2009-01-08 11:00:00,2.58,2.58,2.57,2.57,300500.0,1.4253,1.4253,1.4197,1.4197,300500.0
2009-01-08 11:10:00,2.57,2.58,2.56,2.58,977600.0,1.4197,1.4253,1.4142,1.4253,977600.0
2009-01-08 11:20:00,2.58,2.58,2.55,2.55,684500.0,1.4253,1.4253,1.4087,1.4087,684500.0
2009-01-08 11:30:00,2.56,2.57,2.54,2.55,827900.0,1.4142,1.4197,1.4032,1.4087,827900.0
2009-01-08 11:40:00,2.56,2.57,2.55,2.55,664500.0,1.4142,1.4197,1.4087,1.4087,664500.0
2009-01-08 11:50:00,2.55,2.56,2.53,2.54,1522200.0,1.4087,1.4142,1.3976,1.4032,1522200.0
2009-01-08 12:00:00,2.54,2.56,2.53,2.55,629300.0,1.4032,1.4142,1.3976,1.4087,629300.0
2009-01-08 12:10:00,2.55,2.56,2.54,2.55,380900.0,1.4087,1.4142,1.4032,1.4087,380900.0
2009-01-08 12:20:00,2.55,2.56,2.54,2.55,592900.0,1.4087,1.4142,1.4032,1.4087,592900.0
2009-01-08 12:30:00,2.55,2.55,2.53,2.54,550700.0,1.4087,1.4087,1.3976,1.4032,550700.0
2009-01-08 12:40:00,2.54,2.54,2.52,2.53,1217800.0,1.4032,1.4032,1.3921,1.3976,1217800.0
2009-01-08 12:50:00,2.53,2.56,2.52,2.54,2152900.0,1.3976,1.4142,1.3921,1.4032,2152900.0
2009-01-08 13:00:00,2.53,2.69,2.53,2.68,5301000.0,1.3976,1.486,1.3976,1.4805,5301000.0
2009-01-08 13:10:00,2.69,2.7,2.6,2.61,1815300.0,1.486,1.4916,1.4363,1.4418,1815300.0
2009-01-08 13:20:00,2.6,2.64,2.6,2.62,659600.0,1.4363,1.4584,1.4363,1.4474,659600.0
2009-01-08 13:30:00,2.62,2.62,2.59,2.59,434200.0,1.4474,1.4474,1.4308,1.4308,434200.0
2009-01-08 13:40:00,2.59,2.61,2.59,2.6,1398100.0,1.4308,1.4418,1.4308,1.4363,1398100.0
2009-01-08 13:50:00,2.6,2.6,2.59,2.59,175600.0,1.4363,1.4363,1.4308,1.4308,175600.0
2009-01-08 14:00:00,2.6,2.64,2.59,2.62,647200.0,1.4363,1.4584,1.4308,1.4474,647200.0
2009-01-08 14:10:00,2.62,2.64,2.61,2.64,398400.0,1.4474,1.4584,1.4418,1.4584,398400.0
2009-01-08 14:20:00,2.64,2.65,2.63,2.63,792200.0,1.4584,1.4639,1.4529,1.4529,792200.0
2009-01-08 14:30:00,2.64,2.64,2.62,2.64,541500.0,1.4584,1.4584,1.4474,1.4584,541500.0
2009-01-08 14:40:00,2.64,2.65,2.63,2.64,573900.0,1.4584,1.4639,1.4529,1.4584,573900.0
2009-01-08 14:50:00,2.65,2.67,2.63,2.66,916600.0,1.4639,1.475,1.4529,1.4695,916600.0
2009-01-08 15:00:00,2.65,2.68,2.65,2.66,701200.0,1.4639,1.4805,1.4639,1.4695,701200.0
2009-01-08 15:10:00,2.65,2.67,2.65,2.66,550100.0,1.4639,1.475,1.4639,1.4695,550100.0
2009-01-08 15:20:00,2.65,2.66,2.64,2.66,718000.0,1.4639,1.4695,1.4584,1.4695,718000.0
2009-01-08 15:30:00,2.66,2.67,2.65,2.66,758900.0,1.4695,1.475,1.4639,1.4695,758900.0
2009-01-08 15:40:00,2.66,2.69,2.66,2.69,1413500.0,1.4695,1.486,1.4695,1.486,1413500.0
2009-01-08 15:50:00,2.68,2.69,2.65,2.68,2580000.0,1.4805,1.486,1.4639,1.4805,2580000.0
2009-01-09 09:30:00,2.63,2.7,2.63,2.68,1511200.0,1.4529,1.4916,1.4529,1.4805,1511200.0
2009-01-09 09:40:00,2.69,2.69,2.66,2.66,1976200.0,1.486,1.486,1.4695,1.4695,1976200.0
2009-01-09 09:50:00,2.66,2.67,2.62,2.64,1626000.0,1.4695,1.475,1.4474,1.4584,1626000.0
2009-01-09 10:00:00,2.63,2.64,2.59,2.63,2995000.0,1.4529,1.4584,1.4308,1.4529,2995000.0
2009-01-09 10:10:00,2.62,2.65,2.62,2.63,874800.0,1.4474,1.4639,1.4474,1.4529,874800.0
2009-01-09 10:20:00,2.64,2.64,2.63,2.63,455300.0,1.4584,1.4584,1.4529,1.4529,455300.0
2009-01-09 10:30:00,2.64,2.64,2.6,2.62,981200.0,1.4584,1.4584,1.4363,1.4474,981200.0
2009-01-09 10:40:00,2.62,2.63,2.62,2.62,194600.0,1.4474,1.4529,1.4474,1.4474,194600.0
2009-01-09 10:50:00,2.62,2.64,2.62,2.63,452900.0,1.4474,1.4584,1.4474,1.4529,452900.0
2009-01-09 11:00:00,2.63,2.66,2.63,2.64,823600.0,1.4529,1.4695,1.4529,1.4584,823600.0
2009-01-09 11:10:00,2.64,2.65,2.63,2.64,261300.0,1.4584,1.4639,1.4529,1.4584,261300.0
2009-01-09 11:20:00,2.63,2.66,2.63,2.66,951700.0,1.4529,1.4695,1.4529,1.4695,951700.0
2009-01-09 11:30:00,2.65,2.66,2.65,2.66,213200.0,1.4639,1.4695,1.4639,1.4695,213200.0
2009-01-09 11:40:00,2.66,2.66,2.64,2.65,1043300.0,1.4695,1.4695,1.4584,1.4639,1043300.0
2009-01-09 11:50:00,2.64,2.65,2.63,2.64,381000.0,1.4584,1.4639,1.4529,1.4584,381000.0
2009-01-09 12:00:00,2.64,2.66,2.64,2.66,304200.0,1.4584,1.4695,1.4584,1.4695,304200.0
2009-01-09 12:10:00,2.65,2.66,2.64,2.65,434900.0,1.4639,1.4695,1.4584,1.4639,434900.0
2009-01-09 12:20:00,2.65,2.66,2.64,2.65,1029800.0,1.4639,1.4695,1.4584,1.4639,1029800.0
2009-01-09 12:30:00,2.65,2.68,2.65,2.67,1951800.0,1.4639,1.4805,1.4639,1.475,1951800.0
2009-01-09 12:40:00,2.67,2.7,2.65,2.69,2805900.0,1.475,1.4916,1.4639,1.486,2805900.0
2009-01-09 12:50:00,2.69,2.71,2.69,2.7,1593000.0,1.486,1.4971,1.486,1.4916,1593000.0
2009-01-09 13:00:00,2.7,2.73,2.68,2.7,1925800.0,1.4916,1.5081,1.4805,1.4916,1925800.0
2009-01-09 13:10:00,2.7,2.71,2.69,2.69,306600.0,1.4916,1.4971,1.486,1.486,306600.0
2009-01-09 13:20:00,2.7,2.7,2.68,2.69,607800.0,1.4916,1.4916,1.4805,1.486,607800.0
2009-01-09 13:30:00,2.69,2.7,2.68,2.69,795500.0,1.486,1.4916,1.4805,1.486,795500.0
2009-01-09 13:40:00,2.68,2.7,2.67,2.69,930200.0,1.4805,1.4916,1.475,1.486,930200.0
2009-01-09 13:50:00,2.69,2.7,2.69,2.69,296700.0,1.486,1.4916,1.486,1.486,296700.0
2009-01-09 14:00:00,2.69,2.71,2.69,2.71,396900.0,1.486,1.4971,1.486,1.4971,396900.0
2009-01-09 14:10:00,2.7,2.71,2.69,2.7,409100.0,1.4916,1.4971,1.486,1.4916,409100.0
2009-01-09 14:20:00,2.7,2.7,2.68,2.68,387800.0,1.4916,1.4916,1.4805,1.4805,387800.0
2009-01-09 14:30:00,2.68,2.71,2.68,2.69,2289300.0,1.4805,1.4971,1.4805,1.486,2289300.0
2009-01-09 14:40:00,2.69,2.7,2.67,2.67,385200.0,1.486,1.4916,1.475,1.475,385200.0
2009-01-09 14:50:00,2.67,2.69,2.67,2.69,281800.0,1.475,1.486,1.475,1.486,281800.0
2009-01-09 15:00:00,2.69,2.69,2.67,2.67,566500.0,1.486,1.486,1.475,1.475,566500.0
2009-01-09 15:10:00,2.68,2.68,2.66,2.66,630800.0,1.4805,1.4805,1.4695,1.4695,630800.0
2009-01-09 15:20:00,2.67,2.67,2.63,2.63,819600.0,1.475,1.475,1.4529,1.4529,819600.0
2009-01-09 15:30:00,2.63,2.67,2.63,2.65,1083100.0,1.4529,1.475,1.4529,1.4639,1083100.0
2009-01-09 15:40:00,2.65,2.67,2.63,2.64,1146000.0,1.4639,1.475,1.4529,1.4584,1146000.0
2009-01-09 15:50:00,2.65,2.65,2.6,2.62,2343300.0,1.4639,1.4639,1.4363,1.4474,2343300.0
2009-01-12 09:30:00,2.69,2.69,2.6,2.6,1758000.0,1.486,1.486,1.4363,1.4363,1758000.0
2009-01-12 09:40:00,2.61,2.62,2.6,2.61,3011300.0,1.4418,1.4474,1.4363,1.4418,3011300.0
2009-01-12 09:50:00,2.61,2.62,2.6,2.6,712700.0,1.4418,1.4474,1.4363,1.4363,712700.0
2009-01-12 10:00:00,2.61,2.61,2.56,2.57,1089400.0,1.4418,1.4418,1.4142,1.4197,1089400.0
2009-01-12 10:10:00,2.57,2.6,2.57,2.58,1108800.0,1.4197,1.4363,1.4197,1.4253,1108800.0
2009-01-12 10:20:00,2.58,2.59,2.57,2.58,1213600.0,1.4253,1.4308,1.4197,1.4253,1213600.0
2009-01-12 10:30:00,2.58,2.59,2.52,2.54,2810800.0,1.4253,1.4308,1.3921,1.4032,2810800.0
2009-01-12 10:40:00,2.54,2.6,2.52,2.54,1718900.0,1.4032,1.4363,1.3921,1.4032,1718900.0
2009-01-12 10:50:00,2.54,2.55,2.53,2.54,760500.0,1.4032,1.4087,1.3976,1.4032,760500.0
2009-01-12 11:00:00,2.55,2.56,2.54,2.55,825900.0,1.4087,1.4142,1.4032,1.4087,825900.0
2009-01-12 11:10:00,2.55,2.56,2.54,2.55,321200.0,1.4087,1.4142,1.4032,1.4087,321200.0
2009-01-12 11:20:00,2.55,2.58,2.55,2.57,631400.0,1.4087,1.4253,1.4087,1.4197,631400.0
2009-01-12 11:30:00,2.56,2.57,2.55,2.56,779200.0,1.4142,1.4197,1.4087,1.4142,779200.0
2009-01-12 11:40:00,2.56,2.56,2.54,2.55,587600.0,1.4142,1.4142,1.4032,1.4087,587600.0
2009-01-12 11:50:00,2.55,2.56,2.55,2.55,668400.0,1.4087,1.4142,1.4087,1.4087,668400.0
2009-01-12 12:00:00,2.55,2.56,2.55,2.55,369800.0,1.4087,1.4142,1.4087,1.4087,369800.0
2009-01-12 12:10:00,2.55,2.58,2.54,2.56,1501400.0,1.4087,1.4253,1.4032,1.4142,1501400.0
2009-01-12 12:20:00,2.55,2.56,2.54,2.56,939900.0,1.4087,1.4142,1.4032,1.4142,939900.0
2009-01-12 12:30:00,2.55,2.56,2.55,2.56,156000.0,1.4087,1.4142,1.4087,1.4142,156000.0
2009-01-12 12:40:00,2.55,2.57,2.55,2.56,439900.0,1.4087,1.4197,1.4087,1.4142,439900.0
2009-01-12 12:50:00,2.56,2.58,2.55,2.56,530100.0,1.4142,1.4253,1.4087,1.4142,530100.0
2009-01-12 13:00:00,2.57,2.59,2.55,2.59,1107900.0,1.4197,1.4308,1.4087,1.4308,1107900.0
2009-01-12 13:10:00,2.58,2.61,2.58,2.61,1797900.0,1.4253,1.4418,1.4253,1.4418,1797900.0
2009-01-12 13:20:00,2.6,2.63,2.6,2.63,571100.0,1.4363,1.4529,1.4363,1.4529,571100.0
2009-01-12 13:30:00,2.63,2.65,2.62,2.63,1045800.0,1.4529,1.4639,1.4474,1.4529,1045800.0
2009-01-12 13:40:00,2.64,2.65,2.62,2.64,1346900.0,1.4584,1.4639,1.4474,1.4584,1346900.0
2009-01-12 13:50:00,2.64,2.68,2.64,2.66,3416900.0,1.4584,1.4805,1.4584,1.4695,3416900.0
2009-01-12 14:00:00,2.66,2.67,2.63,2.63,615200.0,1.4695,1.475,1.4529,1.4529,615200.0
2009-01-12 14:10:00,2.63,2.64,2.61,2.62,865600.0,1.4529,1.4584,1.4418,1.4474,865600.0
2009-01-12 14:20:00,2.62,2.64,2.62,2.64,851400.0,1.4474,1.4584,1.4474,1.4584,851400.0
2009-01-12 14:30:00,2.64,2.64,2.61,2.63,1168200.0,1.4584,1.4584,1.4418,1.4529,1168200.0
2009-01-12 14:40:00,2.62,2.63,2.61,2.61,466100.0,1.4474,1.4529,1.4418,1.4418,466100.0
2009-01-12 14:50:00,2.62,2.62,2.6,2.61,1344200.0,1.4474,1.4474,1.4363,1.4418,1344200.0
2009-01-12 15:00:00,2.61,2.65,2.61,2.64,1829100.0,1.4418,1.4639,1.4418,1.4584,1829100.0
2009-01-12 15:10:00,2.64,2.67,2.63,2.64,1661600.0,1.4584,1.475,1.4529,1.4584,1661600.0
2009-01-12 15:20:00,2.64,2.65,2.63,2.64,866400.0,1.4584,1.4639,1.4529,1.4584,866400.0
2009-01-12 15:30:00,2.65,2.66,2.63,2.64,1284500.0,1.4639,1.4695,1.4529,1.4584,1284500.0
2009-01-12 15:40:00,2.64,2.65,2.61,2.65,1352300.0,1.4584,1.4639,1.4418,1.4639,1352300.0
2009-01-12 15:50:00,2.65,2.68,2.63,2.64,2741900.0,1.4639,1.4805,1.4529,1.4584,2741900.0
2009-01-13 09:30:00,2.6,2.61,2.55,2.6,1661300.0,1.4363,1.4418,1.4087,1.4363,1661300.0
2009-01-13 09:40:00,2.6,2.64,2.58,2.64,1427900.0,1.4363,1.4584,1.4253,1.4584,1427900.0
2009-01-13 09:50:00,2.63,2.64,2.62,2.64,1195300.0,1.4529,1.4584,1.4474,1.4584,1195300.0
2009-01-13 10:00:00,2.63,2.64,2.6,2.62,740200.0,1.4529,1.4584,1.4363,1.4474,740200.0
2009-01-13 10:10:00,2.62,2.63,2.6,2.6,801100.0,1.4474,1.4529,1.4363,1.4363,801100.0
2009-01-13 10:20:00,2.6,2.61,2.57,2.58,1199200.0,1.4363,1.4418,1.4197,1.4253,1199200.0
2009-01-13 10:30:00,2.58,2.59,2.57,2.58,1110600.0,1.4253,1.4308,1.4197,1.4253,1110600.0
2009-01-13 10:40:00,2.58,2.6,2.58,2.58,408000.0,1.4253,1.4363,1.4253,1.4253,408000.0
2009-01-13 10:50:00,2.58,2.59,2.58,2.58,290800.0,1.4253,1.4308,1.4253,1.4253,290800.0
2009-01-13 11:00:00,2.58,2.59,2.55,2.56,1292000.0,1.4253,1.4308,1.4087,1.4142,1292000.0
2009-01-13 11:10:00,2.56,2.57,2.53,2.54,1382800.0,1.4142,1.4197,1.3976,1.4032,1382800.0
2009-01-13 11:20:00,2.54,2.55,2.53,2.53,437500.0,1.4032,1.4087,1.3976,1.3976,437500.0
2009-01-13 11:30:00,2.54,2.57,2.53,2.56,969300.0,1.4032,1.4197,1.3976,1.4142,969300.0
2009-01-13 11:40:00,2.55,2.59,2.55,2.56,1160100.0,1.4087,1.4308,1.4087,1.4142,1160100.0
2009-01-13 11:50:00,2.57,2.57,2.56,2.56,262300.0,1.4197,1.4197,1.4142,1.4142,262300.0
2009-01-13 12:00:00,2.57,2.57,2.56,2.56,272400.0,1.4197,1.4197,1.4142,1.4142,272400.0
2009-01-13 12:10:00,2.57,2.57,2.55,2.56,445400.0,1.4197,1.4197,1.4087,1.4142,445400.0
2009-01-13 12:20:00,2.56,2.57,2.55,2.57,340100.0,1.4142,1.4197,1.4087,1.4197,340100.0
2009-01-13 12:30:00,2.56,2.58,2.55,2.57,556200.0,1.4142,1.4253,1.4087,1.4197,556200.0
2009-01-13 12:40:00,2.57,2.57,2.55,2.55,260200.0,1.4197,1.4197,1.4087,1.4087,260200.0
2009-01-13 12:50:00,2.56,2.56,2.55,2.55,137900.0,1.4142,1.4142,1.4087,1.4087,137900.0
2009-01-13 13:00:00,2.55,2.56,2.54,2.55,940500.0,1.4087,1.4142,1.4032,1.4087,940500.0
2009-01-13 13:10:00,2.54,2.56,2.54,2.55,516100.0,1.4032,1.4142,1.4032,1.4087,516100.0
2009-01-13 13:20:00,2.54,2.55,2.53,2.54,415200.0,1.4032,1.4087,1.3976,1.4032,415200.0
2009-01-13 13:30:00,2.54,2.54,2.53,2.53,634200.0,1.4032,1.4032,1.3976,1.3976,634200.0
2009-01-13 13:40:00,2.53,2.54,2.52,2.52,799800.0,1.3976,1.4032,1.3921,1.3921,799800.0
2009-01-13 13:50:00,2.52,2.53,2.51,2.51,803800.0,1.3921,1.3976,1.3866,1.3866,803800.0
2009-01-13 14:00:00,2.52,2.52,2.48,2.49,3568900.0,1.3921,1.3921,1.37,1.3755,3568900.0
2009-01-13 14:10:00,2.5,2.5,2.43,2.45,2419500.0,1.3811,1.3811,1.3424,1.3534,2419500.0
2009-01-13 14:20:00,2.46,2.46,2.42,2.43,824000.0,1.359,1.359,1.3369,1.3424,824000.0
2009-01-13 14:30:00,2.42,2.46,2.42,2.46,1600500.0,1.3369,1.359,1.3369,1.359,1600500.0
2009-01-13 14:40:00,2.46,2.47,2.45,2.46,803700.0,1.359,1.3645,1.3534,1.359,803700.0
2009-01-13 14:50:00,2.47,2.49,2.46,2.49,980000.0,1.3645,1.3755,1.359,1.3755,980000.0
2009-01-13 15:00:00,2.49,2.49,2.45,2.45,821000.0,1.3755,1.3755,1.3534,1.3534,821000.0
2009-01-13 15:10:00,2.46,2.46,2.44,2.46,1038000.0,1.359,1.359,1.3479,1.359,1038000.0
2009-01-13 15:20:00,2.46,2.49,2.45,2.48,827400.0,1.359,1.3755,1.3534,1.37,827400.0
2009-01-13 15:30:00,2.47,2.48,2.45,2.47,976400.0,1.3645,1.37,1.3534,1.3645,976400.0
2009-01-13 15:40:00,2.47,2.5,2.47,2.5,846800.0,1.3645,1.3811,1.3645,1.3811,846800.0
2009-01-13 15:50:00,2.49,2.51,2.46,2.46,2909600.0,1.3755,1.3866,1.359,1.359,2909600.0
2009-01-14 09:30:00,2.41,2.43,2.32,2.36,3446900.0,1.3313,1.3424,1.2816,1.3037,3446900.0
2009-01-14 09:40:00,2.37,2.38,2.33,2.33,2266900.0,1.3093,1.3148,1.2872,1.2872,2266900.0
2009-01-14 09:50:00,2.34,2.37,2.33,2.35,1469400.0,1.2927,1.3093,1.2872,1.2982,1469400.0
2009-01-14 10:00:00,2.35,2.38,2.35,2.37,934300.0,1.2982,1.3148,1.2982,1.3093,934300.0
2009-01-14 10:10:00,2.38,2.38,2.35,2.36,1569400.0,1.3148,1.3148,1.2982,1.3037,1569400.0
2009-01-14 10:20:00,2.36,2.36,2.35,2.36,689000.0,1.3037,1.3037,1.2982,1.3037,689000.0
2009-01-14 10:30:00,2.36,2.36,2.35,2.36,848200.0,1.3037,1.3037,1.2982,1.3037,848200.0
2009-01-14 10:40:00,2.36,2.36,2.31,2.31,1119600.0,1.3037,1.3037,1.2761,1.2761,1119600.0
2009-01-14 10:50:00,2.32,2.33,2.3,2.32,1190700.0,1.2816,1.2872,1.2706,1.2816,1190700.0
2009-01-14 11:00:00,2.33,2.33,2.3,2.32,731100.0,1.2872,1.2872,1.2706,1.2816,731100.0
2009-01-14 11:10:00,2.31,2.31,2.26,2.28,2109800.0,1.2761,1.2761,1.2485,1.2595,2109800.0
2009-01-14 11:20:00,2.28,2.29,2.26,2.28,1768800.0,1.2595,1.2651,1.2485,1.2595,1768800.0
2009-01-14 11:30:00,2.28,2.28,2.26,2.27,696100.0,1.2595,1.2595,1.2485,1.254,696100.0
2009-01-14 11:40:00,2.26,2.27,2.26,2.26,917500.0,1.2485,1.254,1.2485,1.2485,917500.0
2009-01-14 11:50:00,2.27,2.27,2.26,2.26,667600.0,1.254,1.254,1.2485,1.2485,667600.0
2009-01-14 12:00:00,2.27,2.31,2.26,2.3,1562400.0,1.254,1.2761,1.2485,1.2706,1562400.0
2009-01-14 12:10:00,2.3,2.31,2.29,2.3,553400.0,1.2706,1.2761,1.2651,1.2706,553400.0
2009-01-14 12:20:00,2.31,2.31,2.28,2.29,1915300.0,1.2761,1.2761,1.2595,1.2651,1915300.0
2009-01-14 12:30:00,2.29,2.29,2.27,2.28,264100.0,1.2651,1.2651,1.254,1.2595,264100.0
2009-01-14 12:40:00,2.28,2.3,2.27,2.3,581800.0,1.2595,1.2706,1.254,1.2706,581800.0
2009-01-14 12:50:00,2.3,2.3,2.29,2.3,391100.0,1.2706,1.2706,1.2651,1.2706,391100.0
2009-01-14 13:00:00,2.3,2.3,2.28,2.29,678000.0,1.2706,1.2706,1.2595,1.2651,678000.0
2009-01-14 13:10:00,2.29,2.29,2.27,2.28,1183200.0,1.2651,1.2651,1.254,1.2595,1183200.0
2009-01-14 13:20:00,2.28,2.28,2.26,2.27,1057300.0,1.2595,1.2595,1.2485,1.254,1057300.0
2009-01-14 13:30:00,2.27,2.3,2.26,2.29,764800.0,1.254,1.2706,1.2485,1.2651,764800.0
2009-01-14 13:40:00,2.3,2.3,2.28,2.3,579300.0,1.2706,1.2706,1.2595,1.2706,579300.0
2009-01-14 13:50:00,2.3,2.3,2.28,2.3,703800.0,1.2706,1.2706,1.2595,1.2706,703800.0
2009-01-14 14:00:00,2.3,2.3,2.25,2.27,3441800.0,1.2706,1.2706,1.243,1.254,3441800.0
2009-01-14 14:10:00,2.27,2.27,2.26,2.27,1239700.0,1.254,1.254,1.2485,1.254,1239700.0
2009-01-14 14:20:00,2.27,2.27,2.26,2.27,576000.0,1.254,1.254,1.2485,1.254,576000.0
2009-01-14 14:30:00,2.27,2.27,2.25,2.27,1503600.0,1.254,1.254,1.243,1.254,1503600.0
2009-01-14 14:40:00,2.27,2.27,2.25,2.26,986800.0,1.254,1.254,1.243,1.2485,986800.0
2009-01-14 14:50:00,2.26,2.27,2.23,2.26,2791800.0,1.2485,1.254,1.2319,1.2485,2791800.0
2009-01-14 15:00:00,2.27,2.27,2.25,2.25,1291400.0,1.254,1.254,1.243,1.243,1291400.0
2009-01-14 15:10:00,2.26,2.26,2.23,2.24,786400.0,1.2485,1.2485,1.2319,1.2374,786400.0
2009-01-14 15:20:00,2.23,2.24,2.22,2.22,1325200.0,1.2319,1.2374,1.2264,1.2264,1325200.0
2009-01-14 15:30:00,2.22,2.29,2.2,2.21,2593500.0,1.2264,1.2651,1.2153,1.2209,2593500.0
2009-01-14 15:40:00,2.2,2.26,2.19,2.26,3291000.0,1.2153,1.2485,1.2098,1.2485,3291000.0
2009-01-14 15:50:00,2.26,2.3,2.24,2.25,4304800.0,1.2485,1.2706,1.2374,1.243,4304800.0
2009-01-15 09:30:00,2.27,2.27,2.21,2.22,1486800.0,1.254,1.254,1.2209,1.2264,1486800.0
2009-01-15 09:40:00,2.22,2.22,2.2,2.2,1913100.0,1.2264,1.2264,1.2153,1.2153,1913100.0
2009-01-15 09:50:00,2.2,2.21,2.16,2.17,2825800.0,1.2153,1.2209,1.1932,1.1988,2825800.0
2009-01-15 10:00:00,2.18,2.2,2.17,2.18,1785400.0,1.2043,1.2153,1.1988,1.2043,1785400.0
2009-01-15 10:10:00,2.18,2.19,2.15,2.15,1225700.0,1.2043,1.2098,1.1877,1.1877,1225700.0
2009-01-15 10:20:00,2.15,2.16,2.09,2.1,3531500.0,1.1877,1.1932,1.1546,1.1601,3531500.0
2009-01-15 10:30:00,2.09,2.1,2.06,2.06,1951800.0,1.1546,1.1601,1.138,1.138,1951800.0
2009-01-15 10:40:00,2.06,2.1,2.05,2.1,3336500.0,1.138,1.1601,1.1325,1.1601,3336500.0
2009-01-15 10:50:00,2.09,2.1,2.09,2.1,2263600.0,1.1546,1.1601,1.1546,1.1601,2263600.0
2009-01-15 11:00:00,2.1,2.11,2.08,2.1,1904700.0,1.1601,1.1656,1.149,1.1601,1904700.0
2009-01-15 11:10:00,2.1,2.1,2.08,2.09,977800.0,1.1601,1.1601,1.149,1.1546,977800.0
2009-01-15 11:20:00,2.09,2.09,2.06,2.08,1821800.0,1.1546,1.1546,1.138,1.149,1821800.0
2009-01-15 11:30:00,2.08,2.11,2.07,2.11,2177400.0,1.149,1.1656,1.1435,1.1656,2177400.0
2009-01-15 11:40:00,2.1,2.11,2.1,2.11,828900.0,1.1601,1.1656,1.1601,1.1656,828900.0
2009-01-15 11:50:00,2.11,2.11,2.1,2.1,960600.0,1.1656,1.1656,1.1601,1.1601,960600.0
2009-01-15 12:00:00,2.11,2.11,2.1,2.1,384800.0,1.1656,1.1656,1.1601,1.1601,384800.0
2009-01-15 12:10:00,2.1,2.11,2.1,2.1,870100.0,1.1601,1.1656,1.1601,1.1601,870100.0
2009-01-15 12:20:00,2.1,2.11,2.08,2.08,1466300.0,1.1601,1.1656,1.149,1.149,1466300.0
2009-01-15 12:30:00,2.08,2.09,2.07,2.07,1295000.0,1.149,1.1546,1.1435,1.1435,1295000.0
2009-01-15 12:40:00,2.07,2.08,2.06,2.06,1043100.0,1.1435,1.149,1.138,1.138,1043100.0
2009-01-15 12:50:00,2.06,2.07,2.05,2.07,2196200.0,1.138,1.1435,1.1325,1.1435,2196200.0
2009-01-15 13:00:00,2.07,2.07,2.06,2.07,511800.0,1.1435,1.1435,1.138,1.1435,511800.0
2009-01-15 13:10:00,2.07,2.07,2.06,2.07,470200.0,1.1435,1.1435,1.138,1.1435,470200.0
2009-01-15 13:20:00,2.07,2.1,2.06,2.09,2433800.0,1.1435,1.1601,1.138,1.1546,2433800.0
2009-01-15 13:30:00,2.09,2.1,2.08,2.1,1736200.0,1.1546,1.1601,1.149,1.1601,1736200.0
2009-01-15 13:40:00,2.1,2.1,2.06,2.06,2359300.0,1.1601,1.1601,1.138,1.138,2359300.0
2009-01-15 13:50:00,2.06,2.18,2.06,2.17,2090700.0,1.138,1.2043,1.138,1.1988,2090700.0
2009-01-15 14:00:00,2.17,2.29,2.15,2.23,3838000.0,1.1988,1.2651,1.1877,1.2319,3838000.0
2009-01-15 14:10:00,2.23,2.27,2.23,2.27,1343300.0,1.2319,1.254,1.2319,1.254,1343300.0
2009-01-15 14:20:00,2.27,2.28,2.22,2.26,1443100.0,1.254,1.2595,1.2264,1.2485,1443100.0
2009-01-15 14:30:00,2.26,2.28,2.25,2.26,1047000.0,1.2485,1.2595,1.243,1.2485,1047000.0
2009-01-15 14:40:00,2.27,2.35,2.27,2.33,2405800.0,1.254,1.2982,1.254,1.2872,2405800.0
2009-01-15 14:50:00,2.33,2.34,2.27,2.32,1308600.0,1.2872,1.2927,1.254,1.2816,1308600.0
2009-01-15 15:00:00,2.31,2.32,2.27,2.29,1024400.0,1.2761,1.2816,1.254,1.2651,1024400.0
2009-01-15 15:10:00,2.29,2.32,2.28,2.32,611100.0,1.2651,1.2816,1.2595,1.2816,611100.0
2009-01-15 15:20:00,2.31,2.32,2.23,2.25,1860100.0,1.2761,1.2816,1.2319,1.243,1860100.0
2009-01-15 15:30:00,2.24,2.25,2.16,2.17,1922400.0,1.2374,1.243,1.1932,1.1988,1922400.0
2009-01-15 15:40:00,2.16,2.17,2.1,2.12,2455800.0,1.1932,1.1988,1.1601,1.1711,2455800.0
2009-01-15 15:50:00,2.12,2.25,2.12,2.23,3221200.0,1.1711,1.243,1.1711,1.2319,3221200.0
2009-01-16 09:30:00,2.34,2.36,2.26,2.31,2912400.0,1.2927,1.3037,1.2485,1.2761,2912400.0
2009-01-16 09:40:00,2.32,2.32,2.27,2.27,1052400.0,1.2816,1.2816,1.254,1.254,1052400.0
2009-01-16 09:50:00,2.27,2.28,2.23,2.23,1601500.0,1.254,1.2595,1.2319,1.2319,1601500.0
2009-01-16 10:00:00,2.23,2.26,2.23,2.24,1590700.0,1.2319,1.2485,1.2319,1.2374,1590700.0
2009-01-16 10:10:00,2.24,2.24,2.21,2.23,1601400.0,1.2374,1.2374,1.2209,1.2319,1601400.0
2009-01-16 10:20:00,2.23,2.26,2.22,2.23,1178300.0,1.2319,1.2485,1.2264,1.2319,1178300.0
2009-01-16 10:30:00,2.24,2.28,2.23,2.25,1237200.0,1.2374,1.2595,1.2319,1.243,1237200.0
2009-01-16 10:40:00,2.26,2.26,2.24,2.25,684400.0,1.2485,1.2485,1.2374,1.243,684400.0
2009-01-16 10:50:00,2.24,2.25,2.21,2.21,953200.0,1.2374,1.243,1.2209,1.2209,953200.0
2009-01-16 11:00:00,2.22,2.22,2.19,2.2,1573500.0,1.2264,1.2264,1.2098,1.2153,1573500.0
2009-01-16 11:10:00,2.19,2.2,2.17,2.17,611600.0,1.2098,1.2153,1.1988,1.1988,611600.0
2009-01-16 11:20:00,2.16,2.18,2.15,2.17,1371100.0,1.1932,1.2043,1.1877,1.1988,1371100.0
2009-01-16 11:30:00,2.17,2.17,2.11,2.13,1700800.0,1.1988,1.1988,1.1656,1.1767,1700800.0
2009-01-16 11:40:00,2.12,2.14,2.12,2.14,857800.0,1.1711,1.1822,1.1711,1.1822,857800.0
2009-01-16 11:50:00,2.14,2.14,2.11,2.11,1397800.0,1.1822,1.1822,1.1656,1.1656,1397800.0
2009-01-16 12:00:00,2.11,2.12,2.11,2.11,558700.0,1.1656,1.1711,1.1656,1.1656,558700.0
2009-01-16 12:10:00,2.12,2.12,2.06,2.07,3976600.0,1.1711,1.1711,1.138,1.1435,3976600.0
2009-01-16 12:20:00,2.07,2.09,2.07,2.08,1819000.0,1.1435,1.1546,1.1435,1.149,1819000.0
2009-01-16 12:30:00,2.08,2.12,2.08,2.09,2129500.0,1.149,1.1711,1.149,1.1546,2129500.0
2009-01-16 12:40:00,2.09,2.11,2.09,2.1,1188000.0,1.1546,1.1656,1.1546,1.1601,1188000.0
2009-01-16 12:50:00,2.1,2.11,2.09,2.11,1425100.0,1.1601,1.1656,1.1546,1.1656,1425100.0
2009-01-16 13:00:00,2.11,2.14,2.1,2.13,1135800.0,1.1656,1.1822,1.1601,1.1767,1135800.0
2009-01-16 13:10:00,2.13,2.14,2.13,2.14,656100.0,1.1767,1.1822,1.1767,1.1822,656100.0
2009-01-16 13:20:00,2.13,2.14,2.13,2.14,399100.0,1.1767,1.1822,1.1767,1.1822,399100.0
2009-01-16 13:30:00,2.13,2.15,2.13,2.15,647300.0,1.1767,1.1877,1.1767,1.1877,647300.0
2009-01-16 13:40:00,2.15,2.15,2.13,2.13,645500.0,1.1877,1.1877,1.1767,1.1767,645500.0
2009-01-16 13:50:00,2.13,2.14,2.11,2.11,1198200.0,1.1767,1.1822,1.1656,1.1656,1198200.0
2009-01-16 14:00:00,2.11,2.14,2.11,2.13,1388600.0,1.1656,1.1822,1.1656,1.1767,1388600.0
2009-01-16 14:10:00,2.13,2.13,2.11,2.12,1065800.0,1.1767,1.1767,1.1656,1.1711,1065800.0
2009-01-16 14:20:00,2.12,2.12,2.1,2.11,1222700.0,1.1711,1.1711,1.1601,1.1656,1222700.0
2009-01-16 14:30:00,2.11,2.11,2.09,2.11,2634000.0,1.1656,1.1656,1.1546,1.1656,2634000.0
2009-01-16 14:40:00,2.1,2.14,2.1,2.12,1446100.0,1.1601,1.1822,1.1601,1.1711,1446100.0
2009-01-16 14:50:00,2.12,2.12,2.1,2.1,2147400.0,1.1711,1.1711,1.1601,1.1601,2147400.0
2009-01-16 15:00:00,2.11,2.13,2.1,2.13,1539400.0,1.1656,1.1767,1.1601,1.1767,1539400.0
2009-01-16 15:10:00,2.12,2.15,2.12,2.14,1482900.0,1.1711,1.1877,1.1711,1.1822,1482900.0
2009-01-16 15:20:00,2.14,2.2,2.13,2.18,1960000.0,1.1822,1.2153,1.1767,1.2043,1960000.0
2009-01-16 15:30:00,2.17,2.18,2.15,2.17,1322700.0,1.1988,1.2043,1.1877,1.1988,1322700.0
2009-01-16 15:40:00,2.17,2.18,2.16,2.16,1324900.0,1.1988,1.2043,1.1932,1.1932,1324900.0
2009-01-16 15:50:00,2.17,2.18,2.15,2.16,3872500.0,1.1988,1.2043,1.1877,1.1932,3872500.0
2009-01-20 09:30:00,2.22,2.25,2.11,2.12,2497800.0,1.2264,1.243,1.1656,1.1711,2497800.0
2009-01-20 09:40:00,2.12,2.17,2.07,2.08,2416400.0,1.1711,1.1988,1.1435,1.149,2416400.0
2009-01-20 09:50:00,2.08,2.09,2.07,2.08,1942300.0,1.149,1.1546,1.1435,1.149,1942300.0
2009-01-20 10:00:00,2.08,2.09,2.06,2.07,1699400.0,1.149,1.1546,1.138,1.1435,1699400.0
2009-01-20 10:10:00,2.08,2.1,2.06,2.08,2780500.0,1.149,1.1601,1.138,1.149,2780500.0
2009-01-20 10:20:00,2.08,2.11,2.07,2.11,1319500.0,1.149,1.1656,1.1435,1.1656,1319500.0
2009-01-20 10:30:00,2.11,2.13,2.1,2.1,1178100.0,1.1656,1.1767,1.1601,1.1601,1178100.0
2009-01-20 10:40:00,2.1,2.12,2.1,2.11,786600.0,1.1601,1.1711,1.1601,1.1656,786600.0
2009-01-20 10:50:00,2.11,2.15,2.11,2.11,900200.0,1.1656,1.1877,1.1656,1.1656,900200.0
2009-01-20 11:00:00,2.12,2.13,2.11,2.12,526400.0,1.1711,1.1767,1.1656,1.1711,526400.0
2009-01-20 11:10:00,2.12,2.13,2.12,2.13,402200.0,1.1711,1.1767,1.1711,1.1767,402200.0
2009-01-20 11:20:00,2.12,2.13,2.06,2.06,2049000.0,1.1711,1.1767,1.138,1.138,2049000.0
2009-01-20 11:30:00,2.06,2.08,2.05,2.05,3208700.0,1.138,1.149,1.1325,1.1325,3208700.0
2009-01-20 11:40:00,2.05,2.08,2.05,2.07,1129300.0,1.1325,1.149,1.1325,1.1435,1129300.0
2009-01-20 11:50:00,2.08,2.08,2.06,2.07,1098900.0,1.149,1.149,1.138,1.1435,1098900.0
2009-01-20 12:00:00,2.06,2.08,2.06,2.08,424100.0,1.138,1.149,1.138,1.149,424100.0
2009-01-20 12:10:00,2.07,2.1,2.07,2.1,517000.0,1.1435,1.1601,1.1435,1.1601,517000.0
2009-01-20 12:20:00,2.1,2.1,2.07,2.07,890300.0,1.1601,1.1601,1.1435,1.1435,890300.0
2009-01-20 12:30:00,2.08,2.12,2.06,2.11,1247800.0,1.149,1.1711,1.138,1.1656,1247800.0
2009-01-20 12:40:00,2.1,2.11,2.1,2.1,298500.0,1.1601,1.1656,1.1601,1.1601,298500.0
2009-01-20 12:50:00,2.1,2.11,2.08,2.09,659600.0,1.1601,1.1656,1.149,1.1546,659600.0
2009-01-20 13:00:00,2.08,2.11,2.08,2.1,676400.0,1.149,1.1656,1.149,1.1601,676400.0
2009-01-20 13:10:00,2.1,2.1,2.07,2.07,722200.0,1.1601,1.1601,1.1435,1.1435,722200.0
2009-01-20 13:20:00,2.08,2.12,2.07,2.1,1547200.0,1.149,1.1711,1.1435,1.1601,1547200.0
2009-01-20 13:30:00,2.1,2.1,2.08,2.08,421900.0,1.1601,1.1601,1.149,1.149,421900.0
2009-01-20 13:40:00,2.08,2.09,2.07,2.07,625100.0,1.149,1.1546,1.1435,1.1435,625100.0
2009-01-20 13:50:00,2.08,2.08,2.06,2.07,1464300.0,1.149,1.149,1.138,1.1435,1464300.0
2009-01-20 14:00:00,2.06,2.07,2.06,2.06,501900.0,1.138,1.1435,1.138,1.138,501900.0
2009-01-20 14:10:00,2.07,2.07,2.06,2.07,557400.0,1.1435,1.1435,1.138,1.1435,557400.0
2009-01-20 14:20:00,2.06,2.08,2.06,2.07,1792800.0,1.138,1.149,1.138,1.1435,1792800.0
2009-01-20 14:30:00,2.07,2.07,2.05,2.06,1260900.0,1.1435,1.1435,1.1325,1.138,1260900.0
2009-01-20 14:40:00,2.06,2.07,2.05,2.06,948900.0,1.138,1.1435,1.1325,1.138,948900.0
2009-01-20 14:50:00,2.06,2.07,2.05,2.07,2039900.0,1.138,1.1435,1.1325,1.1435,2039900.0
2009-01-20 15:00:00,2.07,2.07,2.05,2.05,1378100.0,1.1435,1.1435,1.1325,1.1325,1378100.0
2009-01-20 15:10:00,2.06,2.07,2.05,2.05,1480700.0,1.138,1.1435,1.1325,1.1325,1480700.0
2009-01-20 15:20:00,2.06,2.07,2.05,2.06,968400.0,1.138,1.1435,1.1325,1.138,968400.0
2009-01-20 15:30:00,2.06,2.08,2.06,2.07,1153000.0,1.138,1.149,1.138,1.1435,1153000.0
2009-01-20 15:40:00,2.07,2.08,2.06,2.07,2441300.0,1.1435,1.149,1.138,1.1435,2441300.0
2009-01-20 15:50:00,2.08,2.11,2.07,2.1,1746700.0,1.149,1.1656,1.1435,1.1601,1746700.0
2009-01-21 09:30:00,2.18,2.19,2.11,2.12,2514200.0,1.2043,1.2098,1.1656,1.1711,2514200.0
2009-01-21 09:40:00,2.12,2.15,2.09,2.15,2181600.0,1.1711,1.1877,1.1546,1.1877,2181600.0
2009-01-21 09:50:00,2.14,2.16,2.13,2.16,1699200.0,1.1822,1.1932,1.1767,1.1932,1699200.0
2009-01-21 10:00:00,2.16,2.16,2.11,2.13,1395600.0,1.1932,1.1932,1.1656,1.1767,1395600.0
2009-01-21 10:10:00,2.12,2.16,2.12,2.15,1017000.0,1.1711,1.1932,1.1711,1.1877,1017000.0
2009-01-21 10:20:00,2.15,2.16,2.14,2.15,991500.0,1.1877,1.1932,1.1822,1.1877,991500.0
2009-01-21 10:30:00,2.15,2.15,2.12,2.14,1396700.0,1.1877,1.1877,1.1711,1.1822,1396700.0
2009-01-21 10:40:00,2.13,2.14,2.09,2.09,1653400.0,1.1767,1.1822,1.1546,1.1546,1653400.0
2009-01-21 10:50:00,2.09,2.1,2.06,2.06,1650700.0,1.1546,1.1601,1.138,1.138,1650700.0
2009-01-21 11:00:00,2.07,2.09,2.06,2.07,1395000.0,1.1435,1.1546,1.138,1.1435,1395000.0
2009-01-21 11:10:00,2.07,2.08,2.05,2.07,1575400.0,1.1435,1.149,1.1325,1.1435,1575400.0
2009-01-21 11:20:00,2.07,2.08,2.06,2.06,1208000.0,1.1435,1.149,1.138,1.138,1208000.0
2009-01-21 11:30:00,2.07,2.08,2.06,2.07,1045800.0,1.1435,1.149,1.138,1.1435,1045800.0
2009-01-21 11:40:00,2.06,2.07,2.03,2.06,3591900.0,1.138,1.1435,1.1214,1.138,3591900.0
2009-01-21 11:50:00,2.06,2.07,2.05,2.06,610800.0,1.138,1.1435,1.1325,1.138,610800.0
2009-01-21 12:00:00,2.05,2.07,2.05,2.07,465500.0,1.1325,1.1435,1.1325,1.1435,465500.0
2009-01-21 12:10:00,2.06,2.07,2.04,2.05,1757400.0,1.138,1.1435,1.127,1.1325,1757400.0
2009-01-21 12:20:00,2.04,2.07,2.02,2.03,4278300.0,1.127,1.1435,1.1159,1.1214,4278300.0
2009-01-21 12:30:00,2.03,2.04,2.01,2.02,1966500.0,1.1214,1.127,1.1104,1.1159,1966500.0
2009-01-21 12:40:00,2.01,2.02,2.0,2.02,5293800.0,1.1104,1.1159,1.1049,1.1159,5293800.0
2009-01-21 12:50:00,2.02,2.03,2.0,2.02,1787400.0,1.1159,1.1214,1.1049,1.1159,1787400.0
2009-01-21 13:00:00,2.02,2.04,2.01,2.02,1140000.0,1.1159,1.127,1.1104,1.1159,1140000.0
2009-01-21 13:10:00,2.02,2.02,2.01,2.01,436100.0,1.1159,1.1159,1.1104,1.1104,436100.0
2009-01-21 13:20:00,2.01,2.02,2.01,2.02,546700.0,1.1104,1.1159,1.1104,1.1159,546700.0
2009-01-21 13:30:00,2.01,2.05,2.01,2.03,2540600.0,1.1104,1.1325,1.1104,1.1214,2540600.0
2009-01-21 13:40:00,2.03,2.03,2.01,2.02,1717600.0,1.1214,1.1214,1.1104,1.1159,1717600.0
2009-01-21 13:50:00,2.03,2.03,2.01,2.02,1030900.0,1.1214,1.1214,1.1104,1.1159,1030900.0
2009-01-21 14:00:00,2.02,2.03,2.01,2.01,1114200.0,1.1159,1.1214,1.1104,1.1104,1114200.0
2009-01-21 14:10:00,2.02,2.03,2.01,2.02,1108800.0,1.1159,1.1214,1.1104,1.1159,1108800.0
2009-01-21 14:20:00,2.02,2.03,2.0,2.02,8546500.0,1.1159,1.1214,1.1049,1.1159,8546500.0
2009-01-21 14:30:00,2.03,2.08,2.02,2.06,2455400.0,1.1214,1.149,1.1159,1.138,2455400.0
2009-01-21 14:40:00,2.06,2.08,2.04,2.06,1310700.0,1.138,1.149,1.127,1.138,1310700.0
2009-01-21 14:50:00,2.06,2.07,2.05,2.06,748500.0,1.138,1.1435,1.1325,1.138,748500.0
2009-01-21 15:00:00,2.07,2.07,2.04,2.06,617200.0,1.1435,1.1435,1.127,1.138,617200.0
2009-01-21 15:10:00,2.06,2.07,2.03,2.03,1738400.0,1.138,1.1435,1.1214,1.1214,1738400.0
2009-01-21 15:20:00,2.04,2.05,2.02,2.03,3585600.0,1.127,1.1325,1.1159,1.1214,3585600.0
2009-01-21 15:30:00,2.02,2.08,2.02,2.07,1601100.0,1.1159,1.149,1.1159,1.1435,1601100.0
2009-01-21 15:40:00,2.08,2.1,2.07,2.08,1386900.0,1.149,1.1601,1.1435,1.149,1386900.0
2009-01-21 15:50:00,2.08,2.1,2.07,2.09,2183400.0,1.149,1.1601,1.1435,1.1546,2183400.0
2009-01-22 09:30:00,2.04,2.07,2.02,2.03,2044000.0,1.127,1.1435,1.1159,1.1214,2044000.0
2009-01-22 09:40:00,2.04,2.05,2.01,2.02,2162800.0,1.127,1.1325,1.1104,1.1159,2162800.0
2009-01-22 09:50:00,2.02,2.03,2.01,2.01,867000.0,1.1159,1.1214,1.1104,1.1104,867000.0
2009-01-22 10:00:00,2.01,2.03,2.01,2.03,845100.0,1.1104,1.1214,1.1104,1.1214,845100.0
2009-01-22 10:10:00,2.03,2.03,2.02,2.02,360400.0,1.1214,1.1214,1.1159,1.1159,360400.0
2009-01-22 10:20:00,2.03,2.03,2.01,2.01,970800.0,1.1214,1.1214,1.1104,1.1104,970800.0
2009-01-22 10:30:00,2.02,2.02,2.0,2.01,2055500.0,1.1159,1.1159,1.1049,1.1104,2055500.0
2009-01-22 10:40:00,2.01,2.01,2.0,2.01,846900.0,1.1104,1.1104,1.1049,1.1104,846900.0
2009-01-22 10:50:00,2.01,2.02,2.0,2.01,1259300.0,1.1104,1.1159,1.1049,1.1104,1259300.0
2009-01-22 11:00:00,2.02,2.02,2.01,2.02,463400.0,1.1159,1.1159,1.1104,1.1159,463400.0
2009-01-22 11:10:00,2.02,2.02,2.01,2.01,353400.0,1.1159,1.1159,1.1104,1.1104,353400.0
2009-01-22 11:20:00,2.01,2.02,2.01,2.02,543300.0,1.1104,1.1159,1.1104,1.1159,543300.0
2009-01-22 11:30:00,2.01,2.02,2.01,2.02,1277500.0,1.1104,1.1159,1.1104,1.1159,1277500.0
2009-01-22 11:40:00,2.01,2.02,2.01,2.01,230000.0,1.1104,1.1159,1.1104,1.1104,230000.0
2009-01-22 11:50:00,2.02,2.02,2.0,2.01,321200.0,1.1159,1.1159,1.1049,1.1104,321200.0
2009-01-22 12:00:00,2.02,2.02,1.99,1.99,3318100.0,1.1159,1.1159,1.0993,1.0993,3318100.0
2009-01-22 12:10:00,1.99,2.0,1.98,2.0,1496500.0,1.0993,1.1049,1.0938,1.1049,1496500.0
2009-01-22 12:20:00,2.0,2.01,1.99,2.0,1432800.0,1.1049,1.1104,1.0993,1.1049,1432800.0
2009-01-22 12:30:00,2.0,2.02,1.99,2.01,817300.0,1.1049,1.1159,1.0993,1.1104,817300.0
2009-01-22 12:40:00,2.02,2.02,2.0,2.0,841300.0,1.1159,1.1159,1.1049,1.1049,841300.0
2009-01-22 12:50:00,2.01,2.01,2.0,2.0,333800.0,1.1104,1.1104,1.1049,1.1049,333800.0
2009-01-22 13:00:00,2.01,2.01,2.0,2.01,391900.0,1.1104,1.1104,1.1049,1.1104,391900.0
2009-01-22 13:10:00,2.0,2.01,2.0,2.01,336100.0,1.1049,1.1104,1.1049,1.1104,336100.0
2009-01-22 13:20:00,2.0,2.01,2.0,2.0,416800.0,1.1049,1.1104,1.1049,1.1049,416800.0
2009-01-22 13:30:00,2.0,2.01,1.99,2.0,937800.0,1.1049,1.1104,1.0993,1.1049,937800.0
2009-01-22 13:40:00,2.0,2.01,1.99,2.0,703600.0,1.1049,1.1104,1.0993,1.1049,703600.0
2009-01-22 13:50:00,2.0,2.01,1.99,2.0,808100.0,1.1049,1.1104,1.0993,1.1049,808100.0
2009-01-22 14:00:00,2.0,2.0,1.99,2.0,1081000.0,1.1049,1.1049,1.0993,1.1049,1081000.0
2009-01-22 14:10:00,1.99,2.01,1.99,1.99,1389200.0,1.0993,1.1104,1.0993,1.0993,1389200.0
2009-01-22 14:20:00,2.0,2.0,1.98,1.99,2447300.0,1.1049,1.1049,1.0938,1.0993,2447300.0
2009-01-22 14:30:00,1.99,2.0,1.98,2.0,670200.0,1.0993,1.1049,1.0938,1.1049,670200.0
2009-01-22 14:40:00,2.0,2.0,1.99,2.0,392800.0,1.1049,1.1049,1.0993,1.1049,392800.0
2009-01-22 14:50:00,2.0,2.0,1.99,2.0,213400.0,1.1049,1.1049,1.0993,1.1049,213400.0
2009-01-22 15:00:00,2.0,2.01,1.99,2.0,1750100.0,1.1049,1.1104,1.0993,1.1049,1750100.0
2009-01-22 15:10:00,1.99,2.0,1.9,1.92,6097400.0,1.0993,1.1049,1.0496,1.0607,6097400.0
2009-01-22 15:20:00,1.92,1.94,1.91,1.93,3097600.0,1.0607,1.0717,1.0551,1.0662,3097600.0
2009-01-22 15:30:00,1.93,1.93,1.91,1.92,1664000.0,1.0662,1.0662,1.0551,1.0607,1664000.0
2009-01-22 15:40:00,1.93,1.94,1.92,1.92,2165700.0,1.0662,1.0717,1.0607,1.0607,2165700.0
2009-01-22 15:50:00,1.93,1.94,1.92,1.94,3986000.0,1.0662,1.0717,1.0607,1.0717,3986000.0
2009-01-23 09:30:00,1.9,1.93,1.9,1.91,2416200.0,1.0496,1.0662,1.0496,1.0551,2416200.0
2009-01-23 09:40:00,1.92,1.92,1.86,1.86,2816700.0,1.0607,1.0607,1.0275,1.0275,2816700.0
2009-01-23 09:50:00,1.86,1.89,1.86,1.87,1669100.0,1.0275,1.0441,1.0275,1.033,1669100.0
2009-01-23 10:00:00,1.88,1.9,1.87,1.87,1425700.0,1.0386,1.0496,1.033,1.033,1425700.0
2009-01-23 10:10:00,1.87,1.88,1.85,1.87,3023000.0,1.033,1.0386,1.022,1.033,3023000.0
2009-01-23 10:20:00,1.87,1.87,1.86,1.86,548100.0,1.033,1.033,1.0275,1.0275,548100.0
2009-01-23 10:30:00,1.87,1.87,1.86,1.87,1703100.0,1.033,1.033,1.0275,1.033,1703100.0
2009-01-23 10:40:00,1.86,1.87,1.86,1.86,1371300.0,1.0275,1.033,1.0275,1.0275,1371300.0
2009-01-23 10:50:00,1.86,1.87,1.86,1.86,741300.0,1.0275,1.033,1.0275,1.0275,741300.0
2009-01-23 11:00:00,1.86,1.87,1.85,1.86,1351400.0,1.0275,1.033,1.022,1.0275,1351400.0
2009-01-23 11:10:00,1.86,1.87,1.85,1.87,1679300.0,1.0275,1.033,1.022,1.033,1679300.0
2009-01-23 11:20:00,1.86,1.89,1.85,1.85,2812200.0,1.0275,1.0441,1.022,1.022,2812200.0
2009-01-23 11:30:00,1.86,1.86,1.85,1.86,1175700.0,1.0275,1.0275,1.022,1.0275,1175700.0
2009-01-23 11:40:00,1.86,1.87,1.84,1.85,2867500.0,1.0275,1.033,1.0165,1.022,2867500.0
2009-01-23 11:50:00,1.85,1.85,1.82,1.82,1887800.0,1.022,1.022,1.0054,1.0054,1887800.0
2009-01-23 12:00:00,1.83,1.83,1.81,1.81,1150400.0,1.0109,1.0109,0.9999,0.9999,1150400.0
2009-01-23 12:10:00,1.82,1.84,1.81,1.83,1056800.0,1.0054,1.0165,0.9999,1.0109,1056800.0
2009-01-23 12:20:00,1.83,1.84,1.81,1.82,1878700.0,1.0109,1.0165,0.9999,1.0054,1878700.0
2009-01-23 12:30:00,1.82,1.82,1.81,1.81,458400.0,1.0054,1.0054,0.9999,0.9999,458400.0
2009-01-23 12:40:00,1.82,1.83,1.81,1.82,822200.0,1.0054,1.0109,0.9999,1.0054,822200.0
2009-01-23 12:50:00,1.82,1.83,1.82,1.82,508000.0,1.0054,1.0109,1.0054,1.0054,508000.0
2009-01-23 13:00:00,1.83,1.84,1.82,1.83,728000.0,1.0109,1.0165,1.0054,1.0109,728000.0
2009-01-23 13:10:00,1.84,1.85,1.83,1.83,1759700.0,1.0165,1.022,1.0109,1.0109,1759700.0
2009-01-23 13:20:00,1.84,1.85,1.83,1.85,1079300.0,1.0165,1.022,1.0109,1.022,1079300.0
2009-01-23 13:30:00,1.85,1.85,1.83,1.85,1124300.0,1.022,1.022,1.0109,1.022,1124300.0
2009-01-23 13:40:00,1.85,1.85,1.82,1.84,1440900.0,1.022,1.022,1.0054,1.0165,1440900.0
2009-01-23 13:50:00,1.83,1.86,1.83,1.83,2603700.0,1.0109,1.0275,1.0109,1.0109,2603700.0
2009-01-23 14:00:00,1.84,1.86,1.83,1.85,3407700.0,1.0165,1.0275,1.0109,1.022,3407700.0
2009-01-23 14:10:00,1.85,1.87,1.85,1.86,2284300.0,1.022,1.033,1.022,1.0275,2284300.0
2009-01-23 14:20:00,1.85,1.87,1.85,1.85,2577600.0,1.022,1.033,1.022,1.022,2577600.0
2009-01-23 14:30:00,1.86,1.86,1.85,1.86,1607200.0,1.0275,1.0275,1.022,1.0275,1607200.0
2009-01-23 14:40:00,1.85,1.87,1.85,1.86,639900.0,1.022,1.033,1.022,1.0275,639900.0
2009-01-23 14:50:00,1.86,1.87,1.85,1.87,1221300.0,1.0275,1.033,1.022,1.033,1221300.0
2009-01-23 15:00:00,1.86,1.88,1.86,1.87,945200.0,1.0275,1.0386,1.0275,1.033,945200.0
2009-01-23 15:10:00,1.87,1.87,1.84,1.85,1832000.0,1.033,1.033,1.0165,1.022,1832000.0
2009-01-23 15:20:00,1.85,1.87,1.84,1.86,2534600.0,1.022,1.033,1.0165,1.0275,2534600.0
2009-01-23 15:30:00,1.86,1.87,1.85,1.87,1100300.0,1.0275,1.033,1.022,1.033,1100300.0
2009-01-23 15:40:00,1.86,1.87,1.85,1.86,2948100.0,1.0275,1.033,1.022,1.0275,2948100.0
2009-01-23 15:50:00,1.85,1.86,1.82,1.83,5112500.0,1.022,1.0275,1.0054,1.0109,5112500.0
2009-01-26 09:30:00,1.99,2.0,1.87,1.91,5033000.0,1.0993,1.1049,1.033,1.0551,5033000.0
2009-01-26 09:40:00,1.91,1.96,1.9,1.95,2389900.0,1.0551,1.0828,1.0496,1.0772,2389900.0
2009-01-26 09:50:00,1.95,1.96,1.92,1.96,1604800.0,1.0772,1.0828,1.0607,1.0828,1604800.0
2009-01-26 10:00:00,1.96,2.06,1.95,2.04,3088200.0,1.0828,1.138,1.0772,1.127,3088200.0
2009-01-26 10:10:00,2.04,2.05,2.0,2.01,2304200.0,1.127,1.1325,1.1049,1.1104,2304200.0
2009-01-26 10:20:00,2.0,2.04,2.0,2.02,2053700.0,1.1049,1.127,1.1049,1.1159,2053700.0
2009-01-26 10:30:00,2.02,2.05,2.01,2.02,1562600.0,1.1159,1.1325,1.1104,1.1159,1562600.0
2009-01-26 10:40:00,2.03,2.04,2.01,2.03,1611700.0,1.1214,1.127,1.1104,1.1214,1611700.0
2009-01-26 10:50:00,2.03,2.03,2.01,2.02,911700.0,1.1214,1.1214,1.1104,1.1159,911700.0
2009-01-26 11:00:00,2.01,2.03,2.0,2.01,1215700.0,1.1104,1.1214,1.1049,1.1104,1215700.0
2009-01-26 11:10:00,2.0,2.01,1.96,1.98,2656100.0,1.1049,1.1104,1.0828,1.0938,2656100.0
2009-01-26 11:20:00,1.98,2.02,1.97,2.01,1024400.0,1.0938,1.1159,1.0883,1.1104,1024400.0
2009-01-26 11:30:00,2.02,2.03,2.0,2.01,1216000.0,1.1159,1.1214,1.1049,1.1104,1216000.0
2009-01-26 11:40:00,2.0,2.01,1.98,1.99,779900.0,1.1049,1.1104,1.0938,1.0993,779900.0
2009-01-26 11:50:00,1.98,2.01,1.98,2.01,562700.0,1.0938,1.1104,1.0938,1.1104,562700.0
2009-01-26 12:00:00,2.0,2.02,2.0,2.01,793300.0,1.1049,1.1159,1.1049,1.1104,793300.0
2009-01-26 12:10:00,2.01,2.02,2.0,2.01,601900.0,1.1104,1.1159,1.1049,1.1104,601900.0
2009-01-26 12:20:00,2.02,2.03,2.01,2.03,679300.0,1.1159,1.1214,1.1104,1.1214,679300.0
2009-01-26 12:30:00,2.03,2.03,2.01,2.02,568600.0,1.1214,1.1214,1.1104,1.1159,568600.0
2009-01-26 12:40:00,2.01,2.02,2.01,2.02,433400.0,1.1104,1.1159,1.1104,1.1159,433400.0
2009-01-26 12:50:00,2.02,2.02,2.0,2.01,788700.0,1.1159,1.1159,1.1049,1.1104,788700.0
2009-01-26 13:00:00,2.0,2.02,1.99,2.01,772100.0,1.1049,1.1159,1.0993,1.1104,772100.0
2009-01-26 13:10:00,2.02,2.02,1.96,2.0,1401300.0,1.1159,1.1159,1.0828,1.1049,1401300.0
2009-01-26 13:20:00,2.0,2.0,1.97,1.99,1108000.0,1.1049,1.1049,1.0883,1.0993,1108000.0
2009-01-26 13:30:00,1.98,1.99,1.98,1.99,398000.0,1.0938,1.0993,1.0938,1.0993,398000.0
2009-01-26 13:40:00,1.99,1.99,1.98,1.99,432900.0,1.0993,1.0993,1.0938,1.0993,432900.0
2009-01-26 13:50:00,1.98,1.99,1.96,1.98,826200.0,1.0938,1.0993,1.0828,1.0938,826200.0
2009-01-26 14:00:00,1.98,1.98,1.96,1.96,743100.0,1.0938,1.0938,1.0828,1.0828,743100.0
2009-01-26 14:10:00,1.97,1.97,1.93,1.94,1344800.0,1.0883,1.0883,1.0662,1.0717,1344800.0
2009-01-26 14:20:00,1.94,1.95,1.93,1.93,443800.0,1.0717,1.0772,1.0662,1.0662,443800.0
2009-01-26 14:30:00,1.93,1.95,1.93,1.95,528100.0,1.0662,1.0772,1.0662,1.0772,528100.0
2009-01-26 14:40:00,1.95,1.95,1.94,1.95,577800.0,1.0772,1.0772,1.0717,1.0772,577800.0
2009-01-26 14:50:00,1.95,1.97,1.95,1.97,587600.0,1.0772,1.0883,1.0772,1.0883,587600.0
2009-01-26 15:00:00,1.96,1.99,1.96,1.98,1130200.0,1.0828,1.0993,1.0828,1.0938,1130200.0
2009-01-26 15:10:00,1.98,2.0,1.92,1.94,1549800.0,1.0938,1.1049,1.0607,1.0717,1549800.0
2009-01-26 15:20:00,1.94,1.96,1.93,1.96,927400.0,1.0717,1.0828,1.0662,1.0828,927400.0
2009-01-26 15:30:00,1.95,1.97,1.95,1.95,835200.0,1.0772,1.0883,1.0772,1.0772,835200.0
2009-01-26 15:40:00,1.95,1.96,1.94,1.96,1229100.0,1.0772,1.0828,1.0717,1.0828,1229100.0
2009-01-26 15:50:00,1.96,1.98,1.92,1.95,1659500.0,1.0828,1.0938,1.0607,1.0772,1659500.0
2009-01-27 09:30:00,2.02,2.04,2.0,2.03,1764600.0,1.1159,1.127,1.1049,1.1214,1764600.0
2009-01-27 09:40:00,2.03,2.04,2.01,2.02,837300.0,1.1214,1.127,1.1104,1.1159,837300.0
2009-01-27 09:50:00,2.01,2.03,2.01,2.03,1105800.0,1.1104,1.1214,1.1104,1.1214,1105800.0
2009-01-27 10:00:00,2.02,2.03,1.99,2.0,1531500.0,1.1159,1.1214,1.0993,1.1049,1531500.0
2009-01-27 10:10:00,2.0,2.0,1.98,2.0,915000.0,1.1049,1.1049,1.0938,1.1049,915000.0
2009-01-27 10:20:00,2.0,2.01,1.99,2.01,370300.0,1.1049,1.1104,1.0993,1.1104,370300.0
2009-01-27 10:30:00,2.01,2.02,2.0,2.02,623100.0,1.1104,1.1159,1.1049,1.1159,623100.0
2009-01-27 10:40:00,2.01,2.02,1.98,1.98,858900.0,1.1104,1.1159,1.0938,1.0938,858900.0
2009-01-27 10:50:00,1.99,2.02,1.98,2.01,796900.0,1.0993,1.1159,1.0938,1.1104,796900.0
2009-01-27 11:00:00,2.01,2.02,2.01,2.02,187600.0,1.1104,1.1159,1.1104,1.1159,187600.0
2009-01-27 11:10:00,2.01,2.03,2.01,2.03,705400.0,1.1104,1.1214,1.1104,1.1214,705400.0
2009-01-27 11:20:00,2.03,2.03,2.02,2.02,270300.0,1.1214,1.1214,1.1159,1.1159,270300.0
2009-01-27 11:30:00,2.02,2.03,2.01,2.03,786900.0,1.1159,1.1214,1.1104,1.1214,786900.0
2009-01-27 11:40:00,2.03,2.03,2.0,2.01,619900.0,1.1214,1.1214,1.1049,1.1104,619900.0
2009-01-27 11:50:00,2.01,2.01,2.0,2.01,384400.0,1.1104,1.1104,1.1049,1.1104,384400.0
2009-01-27 12:00:00,2.01,2.01,2.0,2.0,223500.0,1.1104,1.1104,1.1049,1.1049,223500.0
2009-01-27 12:10:00,2.01,2.01,2.0,2.01,478200.0,1.1104,1.1104,1.1049,1.1104,478200.0
2009-01-27 12:20:00,2.0,2.01,2.0,2.0,344700.0,1.1049,1.1104,1.1049,1.1049,344700.0
2009-01-27 12:30:00,2.01,2.01,2.0,2.01,202500.0,1.1104,1.1104,1.1049,1.1104,202500.0
2009-01-27 12:40:00,2.01,2.01,2.0,2.01,580900.0,1.1104,1.1104,1.1049,1.1104,580900.0
2009-01-27 12:50:00,2.01,2.02,2.0,2.01,566900.0,1.1104,1.1159,1.1049,1.1104,566900.0
2009-01-27 13:00:00,2.0,2.01,2.0,2.0,279600.0,1.1049,1.1104,1.1049,1.1049,279600.0
2009-01-27 13:10:00,2.0,2.01,1.99,2.01,945000.0,1.1049,1.1104,1.0993,1.1104,945000.0
2009-01-27 13:20:00,2.01,2.01,1.98,1.99,1187300.0,1.1104,1.1104,1.0938,1.0993,1187300.0
2009-01-27 13:30:00,1.99,1.99,1.98,1.99,295700.0,1.0993,1.0993,1.0938,1.0993,295700.0
2009-01-27 13:40:00,1.99,1.99,1.98,1.99,467600.0,1.0993,1.0993,1.0938,1.0993,467600.0
2009-01-27 13:50:00,1.99,2.0,1.98,1.99,636900.0,1.0993,1.1049,1.0938,1.0993,636900.0
2009-01-27 14:00:00,1.99,2.0,1.99,2.0,553900.0,1.0993,1.1049,1.0993,1.1049,553900.0
2009-01-27 14:10:00,1.99,2.0,1.99,2.0,515900.0,1.0993,1.1049,1.0993,1.1049,515900.0
2009-01-27 14:20:00,2.0,2.0,1.99,2.0,366400.0,1.1049,1.1049,1.0993,1.1049,366400.0
2009-01-27 14:30:00,1.99,2.01,1.99,2.0,684600.0,1.0993,1.1104,1.0993,1.1049,684600.0
2009-01-27 14:40:00,2.0,2.0,1.99,1.99,180600.0,1.1049,1.1049,1.0993,1.0993,180600.0
2009-01-27 14:50:00,2.0,2.0,1.99,2.0,320500.0,1.1049,1.1049,1.0993,1.1049,320500.0
2009-01-27 15:00:00,2.0,2.0,1.96,1.98,2491900.0,1.1049,1.1049,1.0828,1.0938,2491900.0
2009-01-27 15:10:00,1.98,1.99,1.97,1.98,734100.0,1.0938,1.0993,1.0883,1.0938,734100.0
2009-01-27 15:20:00,1.97,1.99,1.95,1.96,2098100.0,1.0883,1.0993,1.0772,1.0828,2098100.0
2009-01-27 15:30:00,1.96,1.96,1.95,1.96,1159200.0,1.0828,1.0828,1.0772,1.0828,1159200.0
2009-01-27 15:40:00,1.96,1.96,1.94,1.94,1313200.0,1.0828,1.0828,1.0717,1.0717,1313200.0
2009-01-27 15:50:00,1.95,1.97,1.94,1.96,1882600.0,1.0772,1.0883,1.0717,1.0828,1882600.0
2009-01-28 09:30:00,2.05,2.05,2.02,2.03,1674300.0,1.1325,1.1325,1.1159,1.1214,1674300.0
2009-01-28 09:40:00,2.03,2.04,2.0,2.01,1057400.0,1.1214,1.127,1.1049,1.1104,1057400.0
2009-01-28 09:50:00,2.01,2.02,2.0,2.01,938800.0,1.1104,1.1159,1.1049,1.1104,938800.0
2009-01-28 10:00:00,2.01,2.02,2.0,2.01,628300.0,1.1104,1.1159,1.1049,1.1104,628300.0
2009-01-28 10:10:00,2.02,2.02,2.01,2.02,398700.0,1.1159,1.1159,1.1104,1.1159,398700.0
2009-01-28 10:20:00,2.01,2.03,2.01,2.03,639100.0,1.1104,1.1214,1.1104,1.1214,639100.0
2009-01-28 10:30:00,2.03,2.04,2.02,2.04,750700.0,1.1214,1.127,1.1159,1.127,750700.0
2009-01-28 10:40:00,2.04,2.06,2.03,2.04,2099100.0,1.127,1.138,1.1214,1.127,2099100.0
2009-01-28 10:50:00,2.05,2.05,2.04,2.04,370700.0,1.1325,1.1325,1.127,1.127,370700.0
2009-01-28 11:00:00,2.05,2.05,2.04,2.05,578300.0,1.1325,1.1325,1.127,1.1325,578300.0
2009-01-28 11:10:00,2.05,2.05,2.03,2.04,655000.0,1.1325,1.1325,1.1214,1.127,655000.0
2009-01-28 11:20:00,2.04,2.05,2.03,2.04,1245100.0,1.127,1.1325,1.1214,1.127,1245100.0
2009-01-28 11:30:00,2.04,2.05,2.03,2.03,894400.0,1.127,1.1325,1.1214,1.1214,894400.0
2009-01-28 11:40:00,2.04,2.05,2.03,2.04,762700.0,1.127,1.1325,1.1214,1.127,762700.0
2009-01-28 11:50:00,2.04,2.05,2.04,2.04,292600.0,1.127,1.1325,1.127,1.127,292600.0
2009-01-28 12:00:00,2.05,2.05,2.04,2.04,258600.0,1.1325,1.1325,1.127,1.127,258600.0
2009-01-28 12:10:00,2.05,2.05,2.04,2.05,693000.0,1.1325,1.1325,1.127,1.1325,693000.0
2009-01-28 12:20:00,2.05,2.05,2.04,2.04,253200.0,1.1325,1.1325,1.127,1.127,253200.0
2009-01-28 12:30:00,2.05,2.06,2.04,2.06,466400.0,1.1325,1.138,1.127,1.138,466400.0
2009-01-28 12:40:00,2.06,2.06,2.04,2.05,445400.0,1.138,1.138,1.127,1.1325,445400.0
2009-01-28 12:50:00,2.05,2.06,2.03,2.04,1484300.0,1.1325,1.138,1.1214,1.127,1484300.0
2009-01-28 13:00:00,2.03,2.05,2.03,2.05,548800.0,1.1214,1.1325,1.1214,1.1325,548800.0
2009-01-28 13:10:00,2.05,2.05,2.04,2.05,427200.0,1.1325,1.1325,1.127,1.1325,427200.0
2009-01-28 13:20:00,2.04,2.05,2.04,2.04,187400.0,1.127,1.1325,1.127,1.127,187400.0
2009-01-28 13:30:00,2.05,2.06,2.04,2.05,793600.0,1.1325,1.138,1.127,1.1325,793600.0
2009-01-28 13:40:00,2.05,2.05,2.03,2.03,829300.0,1.1325,1.1325,1.1214,1.1214,829300.0
2009-01-28 13:50:00,2.04,2.04,2.02,2.02,764900.0,1.127,1.127,1.1159,1.1159,764900.0
2009-01-28 14:00:00,2.02,2.03,2.01,2.02,410700.0,1.1159,1.1214,1.1104,1.1159,410700.0
2009-01-28 14:10:00,2.02,2.04,2.01,2.03,2597400.0,1.1159,1.127,1.1104,1.1214,2597400.0
2009-01-28 14:20:00,2.02,2.03,2.02,2.02,479700.0,1.1159,1.1214,1.1159,1.1159,479700.0
2009-01-28 14:30:00,2.03,2.03,2.02,2.02,437100.0,1.1214,1.1214,1.1159,1.1159,437100.0
2009-01-28 14:40:00,2.02,2.03,2.01,2.01,455000.0,1.1159,1.1214,1.1104,1.1104,455000.0
2009-01-28 14:50:00,2.02,2.02,2.0,2.02,918500.0,1.1159,1.1159,1.1049,1.1159,918500.0
2009-01-28 15:00:00,2.01,2.02,2.0,2.0,799100.0,1.1104,1.1159,1.1049,1.1049,799100.0
2009-01-28 15:10:00,2.0,2.01,2.0,2.0,428400.0,1.1049,1.1104,1.1049,1.1049,428400.0
2009-01-28 15:20:00,2.01,2.01,1.98,1.99,1796700.0,1.1104,1.1104,1.0938,1.0993,1796700.0
2009-01-28 15:30:00,2.0,2.01,1.99,2.0,1025700.0,1.1049,1.1104,1.0993,1.1049,1025700.0
2009-01-28 15:40:00,2.01,2.02,2.0,2.01,885600.0,1.1104,1.1159,1.1049,1.1104,885600.0
2009-01-28 15:50:00,2.01,2.03,2.01,2.02,1660700.0,1.1104,1.1214,1.1104,1.1159,1660700.0
2009-01-29 09:30:00,2.02,2.03,1.95,1.95,2959900.0,1.1159,1.1214,1.0772,1.0772,2959900.0
2009-01-29 09:40:00,1.96,1.99,1.95,1.99,2146300.0,1.0828,1.0993,1.0772,1.0993,2146300.0
2009-01-29 09:50:00,1.99,1.99,1.97,1.98,816500.0,1.0993,1.0993,1.0883,1.0938,816500.0
2009-01-29 10:00:00,1.98,1.99,1.95,1.99,1510300.0,1.0938,1.0993,1.0772,1.0993,1510300.0
2009-01-29 10:10:00,1.99,1.99,1.98,1.99,1429300.0,1.0993,1.0993,1.0938,1.0993,1429300.0
2009-01-29 10:20:00,1.99,1.99,1.98,1.99,709400.0,1.0993,1.0993,1.0938,1.0993,709400.0
2009-01-29 10:30:00,1.99,2.0,1.98,1.99,845100.0,1.0993,1.1049,1.0938,1.0993,845100.0
2009-01-29 10:40:00,1.99,1.99,1.98,1.99,261100.0,1.0993,1.0993,1.0938,1.0993,261100.0
2009-01-29 10:50:00,1.99,1.99,1.98,1.99,673400.0,1.0993,1.0993,1.0938,1.0993,673400.0
2009-01-29 11:00:00,1.99,1.99,1.98,1.99,336600.0,1.0993,1.0993,1.0938,1.0993,336600.0
2009-01-29 11:10:00,1.99,1.99,1.98,1.99,356900.0,1.0993,1.0993,1.0938,1.0993,356900.0
2009-01-29 11:20:00,1.99,1.99,1.97,1.98,882600.0,1.0993,1.0993,1.0883,1.0938,882600.0
2009-01-29 11:30:00,1.97,1.98,1.97,1.98,413800.0,1.0883,1.0938,1.0883,1.0938,413800.0
2009-01-29 11:40:00,1.98,1.98,1.97,1.97,346300.0,1.0938,1.0938,1.0883,1.0883,346300.0
2009-01-29 11:50:00,1.98,1.99,1.97,1.99,565500.0,1.0938,1.0993,1.0883,1.0993,565500.0
2009-01-29 12:00:00,1.98,1.99,1.97,1.97,534400.0,1.0938,1.0993,1.0883,1.0883,534400.0
2009-01-29 12:10:00,1.97,1.98,1.97,1.98,317700.0,1.0883,1.0938,1.0883,1.0938,317700.0
2009-01-29 12:20:00,1.98,1.99,1.97,1.98,583800.0,1.0938,1.0993,1.0883,1.0938,583800.0
2009-01-29 12:30:00,1.99,1.99,1.98,1.98,186000.0,1.0993,1.0993,1.0938,1.0938,186000.0
2009-01-29 12:40:00,1.99,1.99,1.98,1.99,227800.0,1.0993,1.0993,1.0938,1.0993,227800.0
2009-01-29 12:50:00,1.99,1.99,1.98,1.98,286500.0,1.0993,1.0993,1.0938,1.0938,286500.0
2009-01-29 13:00:00,1.98,1.99,1.97,1.98,624200.0,1.0938,1.0993,1.0883,1.0938,624200.0
2009-01-29 13:10:00,1.98,1.98,1.97,1.97,283400.0,1.0938,1.0938,1.0883,1.0883,283400.0
2009-01-29 13:20:00,1.98,1.98,1.97,1.98,558200.0,1.0938,1.0938,1.0883,1.0938,558200.0
2009-01-29 13:30:00,1.98,1.98,1.97,1.98,399200.0,1.0938,1.0938,1.0883,1.0938,399200.0
2009-01-29 13:40:00,1.97,1.98,1.97,1.97,362100.0,1.0883,1.0938,1.0883,1.0883,362100.0
2009-01-29 13:50:00,1.98,1.98,1.97,1.98,220500.0,1.0938,1.0938,1.0883,1.0938,220500.0
2009-01-29 14:00:00,1.98,1.99,1.97,1.98,864500.0,1.0938,1.0993,1.0883,1.0938,864500.0
2009-01-29 14:10:00,1.97,1.99,1.97,1.98,641800.0,1.0883,1.0993,1.0883,1.0938,641800.0
2009-01-29 14:20:00,1.99,1.99,1.97,1.98,631200.0,1.0993,1.0993,1.0883,1.0938,631200.0
2009-01-29 14:30:00,1.98,1.98,1.97,1.98,782100.0,1.0938,1.0938,1.0883,1.0938,782100.0
2009-01-29 14:40:00,1.98,1.98,1.97,1.98,485500.0,1.0938,1.0938,1.0883,1.0938,485500.0
2009-01-29 14:50:00,1.98,1.98,1.97,1.97,263600.0,1.0938,1.0938,1.0883,1.0883,263600.0
2009-01-29 15:00:00,1.97,1.98,1.97,1.98,488300.0,1.0883,1.0938,1.0883,1.0938,488300.0
2009-01-29 15:10:00,1.97,1.98,1.97,1.97,1490900.0,1.0883,1.0938,1.0883,1.0883,1490900.0
2009-01-29 15:20:00,1.97,1.98,1.96,1.97,776700.0,1.0883,1.0938,1.0828,1.0883,776700.0
2009-01-29 15:30:00,1.96,1.97,1.96,1.97,777000.0,1.0828,1.0883,1.0828,1.0883,777000.0
2009-01-29 15:40:00,1.97,1.97,1.96,1.97,692600.0,1.0883,1.0883,1.0828,1.0883,692600.0
2009-01-29 15:50:00,1.97,1.97,1.95,1.95,2085000.0,1.0883,1.0883,1.0772,1.0772,2085000.0
2009-01-30 09:30:00,1.99,1.99,1.96,1.98,1206400.0,1.0993,1.0993,1.0828,1.0938,1206400.0
2009-01-30 09:40:00,1.97,1.98,1.95,1.95,1135500.0,1.0883,1.0938,1.0772,1.0772,1135500.0
2009-01-30 09:50:00,1.96,1.98,1.95,1.97,951300.0,1.0828,1.0938,1.0772,1.0883,951300.0
2009-01-30 10:00:00,1.96,1.97,1.96,1.96,379900.0,1.0828,1.0883,1.0828,1.0828,379900.0
2009-01-30 10:10:00,1.96,1.97,1.96,1.96,877600.0,1.0828,1.0883,1.0828,1.0828,877600.0
2009-01-30 10:20:00,1.97,1.97,1.96,1.96,442600.0,1.0883,1.0883,1.0828,1.0828,442600.0
2009-01-30 10:30:00,1.97,1.97,1.95,1.96,656200.0,1.0883,1.0883,1.0772,1.0828,656200.0
2009-01-30 10:40:00,1.96,1.96,1.95,1.96,283400.0,1.0828,1.0828,1.0772,1.0828,283400.0
2009-01-30 10:50:00,1.96,1.96,1.95,1.96,290400.0,1.0828,1.0828,1.0772,1.0828,290400.0
2009-01-30 11:00:00,1.96,1.97,1.95,1.97,507200.0,1.0828,1.0883,1.0772,1.0883,507200.0
2009-01-30 11:10:00,1.96,1.97,1.95,1.95,757400.0,1.0828,1.0883,1.0772,1.0772,757400.0
2009-01-30 11:20:00,1.95,1.96,1.95,1.96,447000.0,1.0772,1.0828,1.0772,1.0828,447000.0
2009-01-30 11:30:00,1.95,1.96,1.95,1.95,332500.0,1.0772,1.0828,1.0772,1.0772,332500.0
2009-01-30 11:40:00,1.95,1.96,1.95,1.95,239400.0,1.0772,1.0828,1.0772,1.0772,239400.0
2009-01-30 11:50:00,1.96,1.96,1.95,1.96,268800.0,1.0828,1.0828,1.0772,1.0828,268800.0
2009-01-30 12:00:00,1.96,1.97,1.95,1.97,767800.0,1.0828,1.0883,1.0772,1.0883,767800.0
2009-01-30 12:10:00,1.97,1.97,1.96,1.97,721300.0,1.0883,1.0883,1.0828,1.0883,721300.0
2009-01-30 12:20:00,1.97,1.98,1.96,1.97,366600.0,1.0883,1.0938,1.0828,1.0883,366600.0
2009-01-30 12:30:00,1.97,1.98,1.96,1.97,451600.0,1.0883,1.0938,1.0828,1.0883,451600.0
2009-01-30 12:40:00,1.96,1.97,1.96,1.97,402000.0,1.0828,1.0883,1.0828,1.0883,402000.0
2009-01-30 12:50:00,1.96,1.97,1.96,1.97,172400.0,1.0828,1.0883,1.0828,1.0883,172400.0
2009-01-30 13:00:00,1.97,1.97,1.96,1.97,305500.0,1.0883,1.0883,1.0828,1.0883,305500.0
2009-01-30 13:10:00,1.96,1.97,1.96,1.97,253300.0,1.0828,1.0883,1.0828,1.0883,253300.0
2009-01-30 13:20:00,1.97,1.97,1.94,1.94,2731700.0,1.0883,1.0883,1.0717,1.0717,2731700.0
2009-01-30 13:30:00,1.94,1.95,1.9,1.9,1757000.0,1.0717,1.0772,1.0496,1.0496,1757000.0
2009-01-30 13:40:00,1.91,1.91,1.9,1.91,582700.0,1.0551,1.0551,1.0496,1.0551,582700.0
2009-01-30 13:50:00,1.9,1.91,1.9,1.9,1227300.0,1.0496,1.0551,1.0496,1.0496,1227300.0
2009-01-30 14:00:00,1.9,1.91,1.88,1.89,2167200.0,1.0496,1.0551,1.0386,1.0441,2167200.0
2009-01-30 14:10:00,1.88,1.89,1.86,1.87,1126200.0,1.0386,1.0441,1.0275,1.033,1126200.0
2009-01-30 14:20:00,1.87,1.87,1.85,1.86,1407600.0,1.033,1.033,1.022,1.0275,1407600.0
2009-01-30 14:30:00,1.85,1.86,1.85,1.85,705700.0,1.022,1.0275,1.022,1.022,705700.0
2009-01-30 14:40:00,1.86,1.86,1.85,1.85,801100.0,1.0275,1.0275,1.022,1.022,801100.0
2009-01-30 14:50:00,1.85,1.86,1.85,1.85,375300.0,1.022,1.0275,1.022,1.022,375300.0
2009-01-30 15:00:00,1.85,1.86,1.85,1.85,702600.0,1.022,1.0275,1.022,1.022,702600.0
2009-01-30 15:10:00,1.85,1.87,1.85,1.85,1384400.0,1.022,1.033,1.022,1.022,1384400.0
2009-01-30 15:20:00,1.85,1.86,1.85,1.86,596800.0,1.022,1.0275,1.022,1.0275,596800.0
2009-01-30 15:30:00,1.86,1.87,1.85,1.85,1533400.0,1.0275,1.033,1.022,1.022,1533400.0
2009-01-30 15:40:00,1.85,1.87,1.85,1.87,952400.0,1.022,1.033,1.022,1.033,952400.0
2009-01-30 15:50:00,1.87,1.9,1.86,1.87,2458600.0,1.033,1.0496,1.0275,1.033,2458600.0
2009-02-02 09:30:00,1.86,1.86,1.81,1.83,3972400.0,1.0275,1.0275,0.9999,1.0109,3972400.0
2009-02-02 09:40:00,1.82,1.85,1.81,1.83,1180700.0,1.0054,1.022,0.9999,1.0109,1180700.0
2009-02-02 09:50:00,1.84,1.86,1.83,1.85,1337300.0,1.0165,1.0275,1.0109,1.022,1337300.0
2009-02-02 10:00:00,1.85,1.85,1.83,1.84,1368600.0,1.022,1.022,1.0109,1.0165,1368600.0
2009-02-02 10:10:00,1.83,1.86,1.83,1.86,1325400.0,1.0109,1.0275,1.0109,1.0275,1325400.0
2009-02-02 10:20:00,1.85,1.86,1.85,1.86,1003000.0,1.022,1.0275,1.022,1.0275,1003000.0
2009-02-02 10:30:00,1.86,1.9,1.85,1.89,1904300.0,1.0275,1.0496,1.022,1.0441,1904300.0
2009-02-02 10:40:00,1.89,1.93,1.89,1.91,1613200.0,1.0441,1.0662,1.0441,1.0551,1613200.0
2009-02-02 10:50:00,1.92,1.92,1.9,1.91,459000.0,1.0607,1.0607,1.0496,1.0551,459000.0
2009-02-02 11:00:00,1.91,1.91,1.87,1.87,761700.0,1.0551,1.0551,1.033,1.033,761700.0
2009-02-02 11:10:00,1.87,1.88,1.86,1.88,568300.0,1.033,1.0386,1.0275,1.0386,568300.0
2009-02-02 11:20:00,1.88,1.88,1.87,1.88,252800.0,1.0386,1.0386,1.033,1.0386,252800.0
2009-02-02 11:30:00,1.87,1.89,1.87,1.89,322700.0,1.033,1.0441,1.033,1.0441,322700.0
2009-02-02 11:40:00,1.88,1.9,1.87,1.9,990100.0,1.0386,1.0496,1.033,1.0496,990100.0
2009-02-02 11:50:00,1.9,1.91,1.88,1.88,1244700.0,1.0496,1.0551,1.0386,1.0386,1244700.0
2009-02-02 12:00:00,1.89,1.9,1.88,1.88,559400.0,1.0441,1.0496,1.0386,1.0386,559400.0
2009-02-02 12:10:00,1.88,1.89,1.87,1.88,202100.0,1.0386,1.0441,1.033,1.0386,202100.0
2009-02-02 12:20:00,1.88,1.89,1.87,1.89,226600.0,1.0386,1.0441,1.033,1.0441,226600.0
2009-02-02 12:30:00,1.88,1.9,1.88,1.9,249100.0,1.0386,1.0496,1.0386,1.0496,249100.0
2009-02-02 12:40:00,1.89,1.9,1.89,1.9,238000.0,1.0441,1.0496,1.0441,1.0496,238000.0
2009-02-02 12:50:00,1.9,1.9,1.89,1.89,154100.0,1.0496,1.0496,1.0441,1.0441,154100.0
2009-02-02 13:00:00,1.89,1.9,1.89,1.9,179100.0,1.0441,1.0496,1.0441,1.0496,179100.0
2009-02-02 13:10:00,1.89,1.9,1.88,1.89,356000.0,1.0441,1.0496,1.0386,1.0441,356000.0
2009-02-02 13:20:00,1.89,1.89,1.88,1.88,215500.0,1.0441,1.0441,1.0386,1.0386,215500.0
2009-02-02 13:30:00,1.88,1.9,1.88,1.89,510000.0,1.0386,1.0496,1.0386,1.0441,510000.0
2009-02-02 13:40:00,1.89,1.91,1.88,1.9,1263100.0,1.0441,1.0551,1.0386,1.0496,1263100.0
2009-02-02 13:50:00,1.89,1.9,1.88,1.88,289300.0,1.0441,1.0496,1.0386,1.0386,289300.0
2009-02-02 14:00:00,1.89,1.89,1.88,1.89,168600.0,1.0441,1.0441,1.0386,1.0441,168600.0
2009-02-02 14:10:00,1.89,1.9,1.88,1.89,356700.0,1.0441,1.0496,1.0386,1.0441,356700.0
2009-02-02 14:20:00,1.89,1.9,1.88,1.89,433100.0,1.0441,1.0496,1.0386,1.0441,433100.0
2009-02-02 14:30:00,1.88,1.89,1.85,1.87,1133200.0,1.0386,1.0441,1.022,1.033,1133200.0
2009-02-02 14:40:00,1.86,1.88,1.86,1.86,388100.0,1.0275,1.0386,1.0275,1.0275,388100.0
2009-02-02 14:50:00,1.86,1.87,1.86,1.86,249600.0,1.0275,1.033,1.0275,1.0275,249600.0
2009-02-02 15:00:00,1.86,1.88,1.86,1.87,244600.0,1.0275,1.0386,1.0275,1.033,244600.0
2009-02-02 15:10:00,1.88,1.89,1.87,1.89,922700.0,1.0386,1.0441,1.033,1.0441,922700.0
2009-02-02 15:20:00,1.89,1.9,1.88,1.89,711400.0,1.0441,1.0496,1.0386,1.0441,711400.0
2009-02-02 15:30:00,1.89,1.9,1.88,1.9,827800.0,1.0441,1.0496,1.0386,1.0496,827800.0
2009-02-02 15:40:00,1.9,1.91,1.89,1.9,793100.0,1.0496,1.0551,1.0441,1.0496,793100.0
2009-02-02 15:50:00,1.89,1.9,1.87,1.88,1280700.0,1.0441,1.0496,1.033,1.0386,1280700.0
2009-02-03 09:30:00,1.92,1.92,1.86,1.87,937400.0,1.0607,1.0607,1.0275,1.033,937400.0
2009-02-03 09:40:00,1.87,1.87,1.82,1.83,1378300.0,1.033,1.033,1.0054,1.0109,1378300.0
2009-02-03 09:50:00,1.82,1.83,1.81,1.81,945700.0,1.0054,1.0109,0.9999,0.9999,945700.0
2009-02-03 10:00:00,1.82,1.85,1.81,1.85,1120800.0,1.0054,1.022,0.9999,1.022,1120800.0
2009-02-03 10:10:00,1.85,1.85,1.83,1.83,543600.0,1.022,1.022,1.0109,1.0109,543600.0
2009-02-03 10:20:00,1.83,1.84,1.81,1.81,960700.0,1.0109,1.0165,0.9999,0.9999,960700.0
2009-02-03 10:30:00,1.81,1.82,1.81,1.81,287100.0,0.9999,1.0054,0.9999,0.9999,287100.0
2009-02-03 10:40:00,1.81,1.83,1.81,1.82,621800.0,0.9999,1.0109,0.9999,1.0054,621800.0
2009-02-03 10:50:00,1.83,1.83,1.82,1.83,264500.0,1.0109,1.0109,1.0054,1.0109,264500.0
2009-02-03 11:00:00,1.82,1.84,1.82,1.83,691800.0,1.0054,1.0165,1.0054,1.0109,691800.0
2009-02-03 11:10:00,1.83,1.84,1.82,1.83,387000.0,1.0109,1.0165,1.0054,1.0109,387000.0
2009-02-03 11:20:00,1.82,1.83,1.82,1.82,299700.0,1.0054,1.0109,1.0054,1.0054,299700.0
2009-02-03 11:30:00,1.82,1.83,1.82,1.83,200000.0,1.0054,1.0109,1.0054,1.0109,200000.0
2009-02-03 11:40:00,1.83,1.83,1.82,1.82,310500.0,1.0109,1.0109,1.0054,1.0054,310500.0
2009-02-03 11:50:00,1.82,1.83,1.82,1.83,191300.0,1.0054,1.0109,1.0054,1.0109,191300.0
2009-02-03 12:00:00,1.83,1.83,1.82,1.82,636400.0,1.0109,1.0109,1.0054,1.0054,636400.0
2009-02-03 12:10:00,1.82,1.84,1.82,1.84,566200.0,1.0054,1.0165,1.0054,1.0165,566200.0
2009-02-03 12:20:00,1.84,1.84,1.83,1.84,364800.0,1.0165,1.0165,1.0109,1.0165,364800.0
2009-02-03 12:30:00,1.84,1.84,1.83,1.83,374000.0,1.0165,1.0165,1.0109,1.0109,374000.0
2009-02-03 12:40:00,1.83,1.84,1.83,1.83,416600.0,1.0109,1.0165,1.0109,1.0109,416600.0
2009-02-03 12:50:00,1.84,1.85,1.83,1.85,571400.0,1.0165,1.022,1.0109,1.022,571400.0
2009-02-03 13:00:00,1.84,1.85,1.82,1.84,1153300.0,1.0165,1.022,1.0054,1.0165,1153300.0
2009-02-03 13:10:00,1.84,1.84,1.83,1.83,255700.0,1.0165,1.0165,1.0109,1.0109,255700.0
2009-02-03 13:20:00,1.84,1.85,1.83,1.84,646800.0,1.0165,1.022,1.0109,1.0165,646800.0
2009-02-03 13:30:00,1.84,1.87,1.84,1.86,625700.0,1.0165,1.033,1.0165,1.0275,625700.0
2009-02-03 13:40:00,1.85,1.87,1.84,1.85,754600.0,1.022,1.033,1.0165,1.022,754600.0
2009-02-03 13:50:00,1.85,1.85,1.84,1.85,468500.0,1.022,1.022,1.0165,1.022,468500.0
2009-02-03 14:00:00,1.84,1.86,1.84,1.86,465900.0,1.0165,1.0275,1.0165,1.0275,465900.0
2009-02-03 14:10:00,1.86,1.88,1.85,1.88,1258600.0,1.0275,1.0386,1.022,1.0386,1258600.0
2009-02-03 14:20:00,1.88,1.9,1.87,1.88,1011300.0,1.0386,1.0496,1.033,1.0386,1011300.0
2009-02-03 14:30:00,1.88,1.91,1.88,1.9,1286100.0,1.0386,1.0551,1.0386,1.0496,1286100.0
2009-02-03 14:40:00,1.9,1.92,1.9,1.92,1288200.0,1.0496,1.0607,1.0496,1.0607,1288200.0
2009-02-03 14:50:00,1.91,1.94,1.91,1.94,1042700.0,1.0551,1.0717,1.0551,1.0717,1042700.0
2009-02-03 15:00:00,1.94,1.95,1.93,1.95,1214900.0,1.0717,1.0772,1.0662,1.0772,1214900.0
2009-02-03 15:10:00,1.95,1.97,1.95,1.96,1281000.0,1.0772,1.0883,1.0772,1.0828,1281000.0
2009-02-03 15:20:00,1.97,1.97,1.93,1.95,1808600.0,1.0883,1.0883,1.0662,1.0772,1808600.0
2009-02-03 15:30:00,1.94,1.96,1.93,1.96,2086300.0,1.0717,1.0828,1.0662,1.0828,2086300.0
2009-02-03 15:40:00,1.95,1.96,1.93,1.95,1704500.0,1.0772,1.0828,1.0662,1.0772,1704500.0
2009-02-03 15:50:00,1.95,1.96,1.95,1.96,2409500.0,1.0772,1.0828,1.0772,1.0828,2409500.0
2009-02-04 09:30:00,1.98,1.99,1.93,1.95,1497900.0,1.0938,1.0993,1.0662,1.0772,1497900.0
2009-02-04 09:40:00,1.95,1.98,1.95,1.97,775700.0,1.0772,1.0938,1.0772,1.0883,775700.0
2009-02-04 09:50:00,1.97,2.01,1.97,2.0,2365700.0,1.0883,1.1104,1.0883,1.1049,2365700.0
2009-02-04 10:00:00,2.0,2.02,1.99,2.02,1326100.0,1.1049,1.1159,1.0993,1.1159,1326100.0
2009-02-04 10:10:00,2.02,2.02,2.0,2.0,667500.0,1.1159,1.1159,1.1049,1.1049,667500.0
2009-02-04 10:20:00,2.01,2.01,1.99,1.99,571800.0,1.1104,1.1104,1.0993,1.0993,571800.0
2009-02-04 10:30:00,1.99,2.0,1.98,1.99,612500.0,1.0993,1.1049,1.0938,1.0993,612500.0
2009-02-04 10:40:00,1.98,1.99,1.98,1.99,336800.0,1.0938,1.0993,1.0938,1.0993,336800.0
2009-02-04 10:50:00,1.98,2.01,1.98,2.01,729100.0,1.0938,1.1104,1.0938,1.1104,729100.0
2009-02-04 11:00:00,2.0,2.01,2.0,2.01,419400.0,1.1049,1.1104,1.1049,1.1104,419400.0
2009-02-04 11:10:00,2.0,2.01,2.0,2.0,260300.0,1.1049,1.1104,1.1049,1.1049,260300.0
2009-02-04 11:20:00,2.01,2.01,2.0,2.01,241400.0,1.1104,1.1104,1.1049,1.1104,241400.0
2009-02-04 11:30:00,2.01,2.01,2.0,2.0,124600.0,1.1104,1.1104,1.1049,1.1049,124600.0
2009-02-04 11:40:00,2.0,2.01,2.0,2.0,182300.0,1.1049,1.1104,1.1049,1.1049,182300.0
2009-02-04 11:50:00,2.01,2.01,1.98,1.99,897300.0,1.1104,1.1104,1.0938,1.0993,897300.0
2009-02-04 12:00:00,1.98,2.01,1.98,2.01,770000.0,1.0938,1.1104,1.0938,1.1104,770000.0
2009-02-04 12:10:00,2.01,2.01,1.98,1.99,404800.0,1.1104,1.1104,1.0938,1.0993,404800.0
2009-02-04 12:20:00,1.98,1.99,1.98,1.99,307400.0,1.0938,1.0993,1.0938,1.0993,307400.0
2009-02-04 12:30:00,1.99,1.99,1.98,1.99,246900.0,1.0993,1.0993,1.0938,1.0993,246900.0
2009-02-04 12:40:00,1.98,1.99,1.98,1.99,203900.0,1.0938,1.0993,1.0938,1.0993,203900.0
2009-02-04 12:50:00,1.99,1.99,1.97,1.98,436000.0,1.0993,1.0993,1.0883,1.0938,436000.0
2009-02-04 13:00:00,1.97,1.98,1.95,1.96,1027200.0,1.0883,1.0938,1.0772,1.0828,1027200.0
2009-02-04 13:10:00,1.96,1.98,1.95,1.97,599600.0,1.0828,1.0938,1.0772,1.0883,599600.0
2009-02-04 13:20:00,1.97,1.98,1.96,1.98,236100.0,1.0883,1.0938,1.0828,1.0938,236100.0
2009-02-04 13:30:00,1.98,1.98,1.97,1.97,188400.0,1.0938,1.0938,1.0883,1.0883,188400.0
2009-02-04 13:40:00,1.98,1.98,1.95,1.96,462600.0,1.0938,1.0938,1.0772,1.0828,462600.0
2009-02-04 13:50:00,1.95,1.96,1.93,1.95,732500.0,1.0772,1.0828,1.0662,1.0772,732500.0
2009-02-04 14:00:00,1.94,1.95,1.94,1.94,354700.0,1.0717,1.0772,1.0717,1.0717,354700.0
2009-02-04 14:10:00,1.94,1.95,1.94,1.95,248700.0,1.0717,1.0772,1.0717,1.0772,248700.0
2009-02-04 14:20:00,1.95,1.95,1.93,1.94,327600.0,1.0772,1.0772,1.0662,1.0717,327600.0
2009-02-04 14:30:00,1.93,1.95,1.93,1.95,415800.0,1.0662,1.0772,1.0662,1.0772,415800.0
2009-02-04 14:40:00,1.95,1.95,1.94,1.95,171000.0,1.0772,1.0772,1.0717,1.0772,171000.0
2009-02-04 14:50:00,1.94,1.96,1.94,1.96,287700.0,1.0717,1.0828,1.0717,1.0828,287700.0
2009-02-04 15:00:00,1.96,1.96,1.95,1.95,268500.0,1.0828,1.0828,1.0772,1.0772,268500.0
2009-02-04 15:10:00,1.96,1.96,1.95,1.96,201400.0,1.0828,1.0828,1.0772,1.0828,201400.0
2009-02-04 15:20:00,1.96,1.96,1.92,1.92,1035600.0,1.0828,1.0828,1.0607,1.0607,1035600.0
2009-02-04 15:30:00,1.93,1.94,1.92,1.93,241500.0,1.0662,1.0717,1.0607,1.0662,241500.0
2009-02-04 15:40:00,1.94,1.95,1.94,1.95,402500.0,1.0717,1.0772,1.0717,1.0772,402500.0
2009-02-04 15:50:00,1.94,1.95,1.94,1.95,573900.0,1.0717,1.0772,1.0717,1.0772,573900.0
2009-02-05 09:30:00,1.94,1.94,1.92,1.92,668000.0,1.0717,1.0717,1.0607,1.0607,668000.0
2009-02-05 09:40:00,1.93,1.95,1.92,1.94,392000.0,1.0662,1.0772,1.0607,1.0717,392000.0
2009-02-05 09:50:00,1.93,1.94,1.91,1.91,462200.0,1.0662,1.0717,1.0551,1.0551,462200.0
2009-02-05 10:00:00,1.91,1.92,1.91,1.91,353400.0,1.0551,1.0607,1.0551,1.0551,353400.0
2009-02-05 10:10:00,1.91,1.92,1.91,1.92,509200.0,1.0551,1.0607,1.0551,1.0607,509200.0
2009-02-05 10:20:00,1.91,1.92,1.88,1.88,783300.0,1.0551,1.0607,1.0386,1.0386,783300.0
2009-02-05 10:30:00,1.88,1.89,1.86,1.89,760100.0,1.0386,1.0441,1.0275,1.0441,760100.0
2009-02-05 10:40:00,1.89,1.9,1.88,1.9,320900.0,1.0441,1.0496,1.0386,1.0496,320900.0
2009-02-05 10:50:00,1.89,1.92,1.89,1.92,479100.0,1.0441,1.0607,1.0441,1.0607,479100.0
2009-02-05 11:00:00,1.91,1.94,1.91,1.94,410800.0,1.0551,1.0717,1.0551,1.0717,410800.0
2009-02-05 11:10:00,1.94,1.94,1.92,1.93,431300.0,1.0717,1.0717,1.0607,1.0662,431300.0
2009-02-05 11:20:00,1.93,1.93,1.92,1.92,281500.0,1.0662,1.0662,1.0607,1.0607,281500.0
2009-02-05 11:30:00,1.93,1.93,1.92,1.93,233600.0,1.0662,1.0662,1.0607,1.0662,233600.0
2009-02-05 11:40:00,1.93,1.93,1.92,1.93,229400.0,1.0662,1.0662,1.0607,1.0662,229400.0
2009-02-05 11:50:00,1.93,1.94,1.92,1.94,443100.0,1.0662,1.0717,1.0607,1.0717,443100.0
2009-02-05 12:00:00,1.94,1.96,1.93,1.95,734400.0,1.0717,1.0828,1.0662,1.0772,734400.0
2009-02-05 12:10:00,1.96,1.97,1.95,1.95,631900.0,1.0828,1.0883,1.0772,1.0772,631900.0
2009-02-05 12:20:00,1.95,1.97,1.94,1.96,724000.0,1.0772,1.0883,1.0717,1.0828,724000.0
2009-02-05 12:30:00,1.96,1.96,1.95,1.96,220800.0,1.0828,1.0828,1.0772,1.0828,220800.0
2009-02-05 12:40:00,1.96,1.96,1.95,1.96,585900.0,1.0828,1.0828,1.0772,1.0828,585900.0
2009-02-05 12:50:00,1.96,1.96,1.95,1.96,253200.0,1.0828,1.0828,1.0772,1.0828,253200.0
2009-02-05 13:00:00,1.96,1.96,1.95,1.95,123300.0,1.0828,1.0828,1.0772,1.0772,123300.0
2009-02-05 13:10:00,1.96,1.96,1.94,1.95,329300.0,1.0828,1.0828,1.0717,1.0772,329300.0
2009-02-05 13:20:00,1.95,1.95,1.94,1.95,232100.0,1.0772,1.0772,1.0717,1.0772,232100.0
2009-02-05 13:30:00,1.95,1.95,1.94,1.95,121700.0,1.0772,1.0772,1.0717,1.0772,121700.0
2009-02-05 13:40:00,1.95,1.95,1.94,1.95,108900.0,1.0772,1.0772,1.0717,1.0772,108900.0
2009-02-05 13:50:00,1.95,1.95,1.94,1.94,101200.0,1.0772,1.0772,1.0717,1.0717,101200.0
2009-02-05 14:00:00,1.94,1.95,1.94,1.95,201600.0,1.0717,1.0772,1.0717,1.0772,201600.0
2009-02-05 14:10:00,1.95,1.95,1.94,1.94,84000.0,1.0772,1.0772,1.0717,1.0717,84000.0
2009-02-05 14:20:00,1.94,1.95,1.94,1.95,504200.0,1.0717,1.0772,1.0717,1.0772,504200.0
2009-02-05 14:30:00,1.95,1.95,1.94,1.95,219100.0,1.0772,1.0772,1.0717,1.0772,219100.0
2009-02-05 14:40:00,1.94,1.95,1.94,1.94,209900.0,1.0717,1.0772,1.0717,1.0717,209900.0
2009-02-05 14:50:00,1.95,1.95,1.9,1.91,953600.0,1.0772,1.0772,1.0496,1.0551,953600.0
2009-02-05 15:00:00,1.91,1.91,1.9,1.91,409000.0,1.0551,1.0551,1.0496,1.0551,409000.0
2009-02-05 15:10:00,1.9,1.92,1.9,1.92,613900.0,1.0496,1.0607,1.0496,1.0607,613900.0
2009-02-05 15:20:00,1.92,1.94,1.91,1.93,883400.0,1.0607,1.0717,1.0551,1.0662,883400.0
2009-02-05 15:30:00,1.94,1.94,1.93,1.93,194000.0,1.0717,1.0717,1.0662,1.0662,194000.0
2009-02-05 15:40:00,1.94,1.94,1.93,1.94,297800.0,1.0717,1.0717,1.0662,1.0717,297800.0
2009-02-05 15:50:00,1.94,1.94,1.91,1.92,806200.0,1.0717,1.0717,1.0551,1.0607,806200.0
2009-02-06 09:30:00,1.94,1.97,1.92,1.97,1083100.0,1.0717,1.0883,1.0607,1.0883,1083100.0
2009-02-06 09:40:00,1.97,1.97,1.96,1.96,532600.0,1.0883,1.0883,1.0828,1.0828,532600.0
2009-02-06 09:50:00,1.96,1.99,1.96,1.99,746400.0,1.0828,1.0993,1.0828,1.0993,746400.0
2009-02-06 10:00:00,1.99,1.99,1.97,1.97,324500.0,1.0993,1.0993,1.0883,1.0883,324500.0
2009-02-06 10:10:00,1.98,1.98,1.97,1.97,307700.0,1.0938,1.0938,1.0883,1.0883,307700.0
2009-02-06 10:20:00,1.98,1.98,1.97,1.97,240200.0,1.0938,1.0938,1.0883,1.0883,240200.0
2009-02-06 10:30:00,1.98,1.98,1.97,1.98,254000.0,1.0938,1.0938,1.0883,1.0938,254000.0
2009-02-06 10:40:00,1.98,1.98,1.97,1.98,185900.0,1.0938,1.0938,1.0883,1.0938,185900.0
2009-02-06 10:50:00,1.98,1.98,1.97,1.97,475900.0,1.0938,1.0938,1.0883,1.0883,475900.0
2009-02-06 11:00:00,1.98,1.98,1.95,1.97,1015500.0,1.0938,1.0938,1.0772,1.0883,1015500.0
2009-02-06 11:10:00,1.97,1.97,1.96,1.97,395100.0,1.0883,1.0883,1.0828,1.0883,395100.0
2009-02-06 11:20:00,1.97,1.97,1.95,1.95,911100.0,1.0883,1.0883,1.0772,1.0772,911100.0
2009-02-06 11:30:00,1.96,1.96,1.95,1.96,197200.0,1.0828,1.0828,1.0772,1.0828,197200.0
2009-02-06 11:40:00,1.96,1.96,1.92,1.93,875300.0,1.0828,1.0828,1.0607,1.0662,875300.0
2009-02-06 11:50:00,1.93,1.94,1.93,1.94,370000.0,1.0662,1.0717,1.0662,1.0717,370000.0
2009-02-06 12:00:00,1.93,1.94,1.93,1.94,263500.0,1.0662,1.0717,1.0662,1.0717,263500.0
2009-02-06 12:10:00,1.94,1.94,1.93,1.94,280900.0,1.0717,1.0717,1.0662,1.0717,280900.0
2009-02-06 12:20:00,1.94,1.94,1.92,1.92,1095300.0,1.0717,1.0717,1.0607,1.0607,1095300.0
2009-02-06 12:30:00,1.92,1.93,1.92,1.92,239100.0,1.0607,1.0662,1.0607,1.0607,239100.0
2009-02-06 12:40:00,1.93,1.93,1.92,1.92,109300.0,1.0662,1.0662,1.0607,1.0607,109300.0
2009-02-06 12:50:00,1.93,1.93,1.9,1.9,852900.0,1.0662,1.0662,1.0496,1.0496,852900.0
2009-02-06 13:00:00,1.9,1.91,1.9,1.9,320300.0,1.0496,1.0551,1.0496,1.0496,320300.0
2009-02-06 13:10:00,1.91,1.91,1.9,1.91,394100.0,1.0551,1.0551,1.0496,1.0551,394100.0
2009-02-06 13:20:00,1.9,1.91,1.9,1.9,328600.0,1.0496,1.0551,1.0496,1.0496,328600.0
2009-02-06 13:30:00,1.91,1.93,1.9,1.93,711100.0,1.0551,1.0662,1.0496,1.0662,711100.0
2009-02-06 13:40:00,1.93,1.94,1.92,1.93,658400.0,1.0662,1.0717,1.0607,1.0662,658400.0
2009-02-06 13:50:00,1.93,1.93,1.92,1.92,243100.0,1.0662,1.0662,1.0607,1.0607,243100.0
2009-02-06 14:00:00,1.93,1.93,1.91,1.93,802100.0,1.0662,1.0662,1.0551,1.0662,802100.0
2009-02-06 14:10:00,1.93,1.94,1.92,1.94,471700.0,1.0662,1.0717,1.0607,1.0717,471700.0
2009-02-06 14:20:00,1.93,1.94,1.92,1.94,725400.0,1.0662,1.0717,1.0607,1.0717,725400.0
2009-02-06 14:30:00,1.94,1.94,1.93,1.93,221900.0,1.0717,1.0717,1.0662,1.0662,221900.0
2009-02-06 14:40:00,1.94,1.94,1.93,1.93,185200.0,1.0717,1.0717,1.0662,1.0662,185200.0
2009-02-06 14:50:00,1.93,1.94,1.92,1.92,450100.0,1.0662,1.0717,1.0607,1.0607,450100.0
2009-02-06 15:00:00,1.93,1.93,1.91,1.91,512600.0,1.0662,1.0662,1.0551,1.0551,512600.0
2009-02-06 15:10:00,1.92,1.92,1.91,1.92,307200.0,1.0607,1.0607,1.0551,1.0607,307200.0
2009-02-06 15:20:00,1.92,1.93,1.91,1.93,528100.0,1.0607,1.0662,1.0551,1.0662,528100.0
2009-02-06 15:30:00,1.92,1.93,1.91,1.91,773700.0,1.0607,1.0662,1.0551,1.0551,773700.0
2009-02-06 15:40:00,1.92,1.93,1.91,1.92,713700.0,1.0607,1.0662,1.0551,1.0607,713700.0
2009-02-06 15:50:00,1.92,1.94,1.92,1.93,1213100.0,1.0607,1.0717,1.0607,1.0662,1213100.0
2009-02-09 09:30:00,1.95,1.96,1.9,1.9,1385700.0,1.0772,1.0828,1.0496,1.0496,1385700.0
2009-02-09 09:40:00,1.9,1.91,1.84,1.87,2948600.0,1.0496,1.0551,1.0165,1.033,2948600.0
2009-02-09 09:50:00,1.88,1.88,1.86,1.88,1048600.0,1.0386,1.0386,1.0275,1.0386,1048600.0
2009-02-09 10:00:00,1.88,1.88,1.87,1.87,691800.0,1.0386,1.0386,1.033,1.033,691800.0
2009-02-09 10:10:00,1.87,1.88,1.86,1.86,402200.0,1.033,1.0386,1.0275,1.0275,402200.0
2009-02-09 10:20:00,1.87,1.87,1.85,1.86,1378900.0,1.033,1.033,1.022,1.0275,1378900.0
2009-02-09 10:30:00,1.86,1.86,1.85,1.86,492900.0,1.0275,1.0275,1.022,1.0275,492900.0
2009-02-09 10:40:00,1.85,1.86,1.85,1.85,967800.0,1.022,1.0275,1.022,1.022,967800.0
2009-02-09 10:50:00,1.86,1.86,1.85,1.86,864400.0,1.0275,1.0275,1.022,1.0275,864400.0
2009-02-09 11:00:00,1.86,1.86,1.85,1.86,937300.0,1.0275,1.0275,1.022,1.0275,937300.0
2009-02-09 11:10:00,1.85,1.86,1.85,1.85,674200.0,1.022,1.0275,1.022,1.022,674200.0
2009-02-09 11:20:00,1.86,1.86,1.85,1.86,714700.0,1.0275,1.0275,1.022,1.0275,714700.0
2009-02-09 11:30:00,1.86,1.86,1.85,1.86,338600.0,1.0275,1.0275,1.022,1.0275,338600.0
2009-02-09 11:40:00,1.86,1.86,1.85,1.86,359700.0,1.0275,1.0275,1.022,1.0275,359700.0
2009-02-09 11:50:00,1.86,1.88,1.85,1.88,739600.0,1.0275,1.0386,1.022,1.0386,739600.0
2009-02-09 12:00:00,1.87,1.88,1.87,1.88,321400.0,1.033,1.0386,1.033,1.0386,321400.0
2009-02-09 12:10:00,1.87,1.88,1.87,1.88,233900.0,1.033,1.0386,1.033,1.0386,233900.0
2009-02-09 12:20:00,1.88,1.9,1.87,1.88,918800.0,1.0386,1.0496,1.033,1.0386,918800.0
2009-02-09 12:30:00,1.88,1.9,1.88,1.88,748400.0,1.0386,1.0496,1.0386,1.0386,748400.0
2009-02-09 12:40:00,1.89,1.89,1.87,1.89,618000.0,1.0441,1.0441,1.033,1.0441,618000.0
2009-02-09 12:50:00,1.89,1.9,1.88,1.9,1087000.0,1.0441,1.0496,1.0386,1.0496,1087000.0
2009-02-09 13:00:00,1.9,1.9,1.87,1.88,596100.0,1.0496,1.0496,1.033,1.0386,596100.0
2009-02-09 13:10:00,1.88,1.88,1.86,1.87,1232300.0,1.0386,1.0386,1.0275,1.033,1232300.0
2009-02-09 13:20:00,1.87,1.87,1.86,1.87,352600.0,1.033,1.033,1.0275,1.033,352600.0
2009-02-09 13:30:00,1.87,1.87,1.86,1.87,396100.0,1.033,1.033,1.0275,1.033,396100.0
2009-02-09 13:40:00,1.87,1.88,1.86,1.88,238200.0,1.033,1.0386,1.0275,1.0386,238200.0
2009-02-09 13:50:00,1.88,1.88,1.87,1.88,207600.0,1.0386,1.0386,1.033,1.0386,207600.0
2009-02-09 14:00:00,1.88,1.89,1.87,1.89,257400.0,1.0386,1.0441,1.033,1.0441,257400.0
2009-02-09 14:10:00,1.89,1.89,1.88,1.89,172400.0,1.0441,1.0441,1.0386,1.0441,172400.0
2009-02-09 14:20:00,1.89,1.89,1.88,1.89,259400.0,1.0441,1.0441,1.0386,1.0441,259400.0
2009-02-09 14:30:00,1.89,1.89,1.87,1.88,472900.0,1.0441,1.0441,1.033,1.0386,472900.0
2009-02-09 14:40:00,1.88,1.88,1.87,1.87,354100.0,1.0386,1.0386,1.033,1.033,354100.0
2009-02-09 14:50:00,1.87,1.88,1.87,1.87,235300.0,1.033,1.0386,1.033,1.033,235300.0
2009-02-09 15:00:00,1.88,1.88,1.87,1.88,296900.0,1.0386,1.0386,1.033,1.0386,296900.0
2009-02-09 15:10:00,1.87,1.89,1.87,1.87,811300.0,1.033,1.0441,1.033,1.033,811300.0
2009-02-09 15:20:00,1.88,1.9,1.87,1.9,579900.0,1.0386,1.0496,1.033,1.0496,579900.0
2009-02-09 15:30:00,1.89,1.9,1.89,1.9,362500.0,1.0441,1.0496,1.0441,1.0496,362500.0
2009-02-09 15:40:00,1.89,1.9,1.88,1.89,873700.0,1.0441,1.0496,1.0386,1.0441,873700.0
2009-02-09 15:50:00,1.89,1.9,1.88,1.9,861000.0,1.0441,1.0496,1.0386,1.0496,861000.0
2009-02-10 09:30:00,1.91,1.92,1.88,1.91,1595300.0,1.0551,1.0607,1.0386,1.0551,1595300.0
2009-02-10 09:40:00,1.9,1.91,1.89,1.9,584500.0,1.0496,1.0551,1.0441,1.0496,584500.0
2009-02-10 09:50:00,1.89,1.9,1.89,1.89,569100.0,1.0441,1.0496,1.0441,1.0441,569100.0
2009-02-10 10:00:00,1.89,1.9,1.89,1.9,791600.0,1.0441,1.0496,1.0441,1.0496,791600.0
2009-02-10 10:10:00,1.9,1.9,1.89,1.89,305800.0,1.0496,1.0496,1.0441,1.0441,305800.0
2009-02-10 10:20:00,1.89,1.9,1.89,1.89,387600.0,1.0441,1.0496,1.0441,1.0441,387600.0
2009-02-10 10:30:00,1.89,1.9,1.89,1.9,299600.0,1.0441,1.0496,1.0441,1.0496,299600.0
2009-02-10 10:40:00,1.9,1.9,1.89,1.9,210500.0,1.0496,1.0496,1.0441,1.0496,210500.0
2009-02-10 10:50:00,1.89,1.9,1.89,1.89,191900.0,1.0441,1.0496,1.0441,1.0441,191900.0
2009-02-10 11:00:00,1.9,1.9,1.88,1.88,1001500.0,1.0496,1.0496,1.0386,1.0386,1001500.0
2009-02-10 11:10:00,1.89,1.89,1.87,1.87,474500.0,1.0441,1.0441,1.033,1.033,474500.0
2009-02-10 11:20:00,1.87,1.89,1.87,1.89,645900.0,1.033,1.0441,1.033,1.0441,645900.0
2009-02-10 11:30:00,1.89,1.89,1.85,1.85,1366900.0,1.0441,1.0441,1.022,1.022,1366900.0
2009-02-10 11:40:00,1.85,1.86,1.85,1.86,797100.0,1.022,1.0275,1.022,1.0275,797100.0
2009-02-10 11:50:00,1.86,1.86,1.85,1.86,528600.0,1.0275,1.0275,1.022,1.0275,528600.0
2009-02-10 12:00:00,1.85,1.86,1.85,1.85,533100.0,1.022,1.0275,1.022,1.022,533100.0
2009-02-10 12:10:00,1.86,1.87,1.85,1.86,569200.0,1.0275,1.033,1.022,1.0275,569200.0
2009-02-10 12:20:00,1.86,1.87,1.85,1.85,478700.0,1.0275,1.033,1.022,1.022,478700.0
2009-02-10 12:30:00,1.86,1.86,1.85,1.86,219500.0,1.0275,1.0275,1.022,1.0275,219500.0
2009-02-10 12:40:00,1.86,1.87,1.85,1.87,632100.0,1.0275,1.033,1.022,1.033,632100.0
2009-02-10 12:50:00,1.87,1.87,1.85,1.85,498000.0,1.033,1.033,1.022,1.022,498000.0
2009-02-10 13:00:00,1.86,1.87,1.85,1.87,408000.0,1.0275,1.033,1.022,1.033,408000.0
2009-02-10 13:10:00,1.86,1.87,1.85,1.85,355200.0,1.0275,1.033,1.022,1.022,355200.0
2009-02-10 13:20:00,1.85,1.86,1.85,1.86,675200.0,1.022,1.0275,1.022,1.0275,675200.0
2009-02-10 13:30:00,1.86,1.86,1.85,1.85,362400.0,1.0275,1.0275,1.022,1.022,362400.0
2009-02-10 13:40:00,1.86,1.86,1.85,1.86,455200.0,1.0275,1.0275,1.022,1.0275,455200.0
2009-02-10 13:50:00,1.86,1.87,1.85,1.87,432400.0,1.0275,1.033,1.022,1.033,432400.0
2009-02-10 14:00:00,1.87,1.87,1.86,1.86,338400.0,1.033,1.033,1.0275,1.0275,338400.0
2009-02-10 14:10:00,1.87,1.87,1.85,1.86,493700.0,1.033,1.033,1.022,1.0275,493700.0
2009-02-10 14:20:00,1.85,1.86,1.85,1.85,536200.0,1.022,1.0275,1.022,1.022,536200.0
2009-02-10 14:30:00,1.85,1.86,1.85,1.86,718800.0,1.022,1.0275,1.022,1.0275,718800.0
2009-02-10 14:40:00,1.85,1.86,1.85,1.85,632800.0,1.022,1.0275,1.022,1.022,632800.0
2009-02-10 14:50:00,1.86,1.86,1.84,1.84,863600.0,1.0275,1.0275,1.0165,1.0165,863600.0
2009-02-10 15:00:00,1.85,1.86,1.84,1.85,518800.0,1.022,1.0275,1.0165,1.022,518800.0
2009-02-10 15:10:00,1.86,1.86,1.82,1.83,1657900.0,1.0275,1.0275,1.0054,1.0109,1657900.0
2009-02-10 15:20:00,1.83,1.83,1.82,1.83,2194800.0,1.0109,1.0109,1.0054,1.0109,2194800.0
2009-02-10 15:30:00,1.83,1.84,1.82,1.82,1456900.0,1.0109,1.0165,1.0054,1.0054,1456900.0
2009-02-10 15:40:00,1.83,1.84,1.82,1.84,1093500.0,1.0109,1.0165,1.0054,1.0165,1093500.0
2009-02-10 15:50:00,1.84,1.84,1.83,1.83,1036400.0,1.0165,1.0165,1.0109,1.0109,1036400.0
2009-02-11 09:30:00,1.85,1.88,1.82,1.86,1170200.0,1.022,1.0386,1.0054,1.0275,1170200.0
2009-02-11 09:40:00,1.85,1.87,1.84,1.87,529100.0,1.022,1.033,1.0165,1.033,529100.0
2009-02-11 09:50:00,1.86,1.87,1.85,1.86,464800.0,1.0275,1.033,1.022,1.0275,464800.0
2009-02-11 10:00:00,1.85,1.86,1.83,1.85,1776300.0,1.022,1.0275,1.0109,1.022,1776300.0
2009-02-11 10:10:00,1.85,1.85,1.82,1.83,987300.0,1.022,1.022,1.0054,1.0109,987300.0
2009-02-11 10:20:00,1.83,1.84,1.82,1.83,911600.0,1.0109,1.0165,1.0054,1.0109,911600.0
2009-02-11 10:30:00,1.82,1.84,1.82,1.83,553500.0,1.0054,1.0165,1.0054,1.0109,553500.0
2009-02-11 10:40:00,1.83,1.85,1.83,1.85,341500.0,1.0109,1.022,1.0109,1.022,341500.0
2009-02-11 10:50:00,1.85,1.85,1.84,1.85,301400.0,1.022,1.022,1.0165,1.022,301400.0
2009-02-11 11:00:00,1.84,1.86,1.84,1.85,1237900.0,1.0165,1.0275,1.0165,1.022,1237900.0
2009-02-11 11:10:00,1.85,1.86,1.84,1.85,384600.0,1.022,1.0275,1.0165,1.022,384600.0
2009-02-11 11:20:00,1.85,1.86,1.85,1.85,221000.0,1.022,1.0275,1.022,1.022,221000.0
2009-02-11 11:30:00,1.85,1.86,1.84,1.84,556200.0,1.022,1.0275,1.0165,1.0165,556200.0
2009-02-11 11:40:00,1.84,1.85,1.84,1.85,164600.0,1.0165,1.022,1.0165,1.022,164600.0
2009-02-11 11:50:00,1.85,1.85,1.84,1.85,174100.0,1.022,1.022,1.0165,1.022,174100.0
2009-02-11 12:00:00,1.85,1.85,1.84,1.85,164100.0,1.022,1.022,1.0165,1.022,164100.0
2009-02-11 12:10:00,1.85,1.85,1.82,1.83,2749300.0,1.022,1.022,1.0054,1.0109,2749300.0
2009-02-11 12:20:00,1.83,1.84,1.82,1.83,1040300.0,1.0109,1.0165,1.0054,1.0109,1040300.0
2009-02-11 12:30:00,1.83,1.83,1.82,1.83,207300.0,1.0109,1.0109,1.0054,1.0109,207300.0
2009-02-11 12:40:00,1.83,1.84,1.82,1.83,881500.0,1.0109,1.0165,1.0054,1.0109,881500.0
2009-02-11 12:50:00,1.83,1.83,1.82,1.82,352000.0,1.0109,1.0109,1.0054,1.0054,352000.0
2009-02-11 13:00:00,1.82,1.83,1.82,1.82,230000.0,1.0054,1.0109,1.0054,1.0054,230000.0
2009-02-11 13:10:00,1.82,1.83,1.82,1.82,606900.0,1.0054,1.0109,1.0054,1.0054,606900.0
2009-02-11 13:20:00,1.82,1.83,1.82,1.82,290000.0,1.0054,1.0109,1.0054,1.0054,290000.0
2009-02-11 13:30:00,1.83,1.83,1.82,1.82,342500.0,1.0109,1.0109,1.0054,1.0054,342500.0
2009-02-11 13:40:00,1.82,1.83,1.82,1.83,1268300.0,1.0054,1.0109,1.0054,1.0109,1268300.0
2009-02-11 13:50:00,1.82,1.83,1.82,1.82,497700.0,1.0054,1.0109,1.0054,1.0054,497700.0
2009-02-11 14:00:00,1.82,1.83,1.81,1.82,349100.0,1.0054,1.0109,0.9999,1.0054,349100.0
2009-02-11 14:10:00,1.82,1.82,1.81,1.82,226900.0,1.0054,1.0054,0.9999,1.0054,226900.0
2009-02-11 14:20:00,1.82,1.82,1.81,1.82,678500.0,1.0054,1.0054,0.9999,1.0054,678500.0
2009-02-11 14:30:00,1.81,1.82,1.81,1.82,159000.0,0.9999,1.0054,0.9999,1.0054,159000.0
2009-02-11 14:40:00,1.82,1.82,1.81,1.81,111800.0,1.0054,1.0054,0.9999,0.9999,111800.0
2009-02-11 14:50:00,1.81,1.83,1.81,1.81,1600400.0,0.9999,1.0109,0.9999,0.9999,1600400.0
2009-02-11 15:00:00,1.82,1.82,1.81,1.82,1829200.0,1.0054,1.0054,0.9999,1.0054,1829200.0
2009-02-11 15:10:00,1.82,1.82,1.81,1.81,653400.0,1.0054,1.0054,0.9999,0.9999,653400.0
2009-02-11 15:20:00,1.82,1.83,1.81,1.82,853100.0,1.0054,1.0109,0.9999,1.0054,853100.0
2009-02-11 15:30:00,1.82,1.82,1.8,1.82,2171300.0,1.0054,1.0054,0.9944,1.0054,2171300.0
2009-02-11 15:40:00,1.82,1.82,1.81,1.82,415200.0,1.0054,1.0054,0.9999,1.0054,415200.0
2009-02-11 15:50:00,1.82,1.85,1.81,1.85,1927500.0,1.0054,1.022,0.9999,1.022,1927500.0
2009-02-12 09:30:00,1.83,1.85,1.81,1.82,1294300.0,1.0109,1.022,0.9999,1.0054,1294300.0
2009-02-12 09:40:00,1.82,1.82,1.8,1.8,717800.0,1.0054,1.0054,0.9944,0.9944,717800.0
2009-02-12 09:50:00,1.81,1.81,1.8,1.81,715400.0,0.9999,0.9999,0.9944,0.9999,715400.0
2009-02-12 10:00:00,1.8,1.81,1.8,1.81,539400.0,0.9944,0.9999,0.9944,0.9999,539400.0
2009-02-12 10:10:00,1.8,1.81,1.8,1.8,324500.0,0.9944,0.9999,0.9944,0.9944,324500.0
2009-02-12 10:20:00,1.81,1.81,1.8,1.8,507900.0,0.9999,0.9999,0.9944,0.9944,507900.0
2009-02-12 10:30:00,1.8,1.81,1.8,1.8,293800.0,0.9944,0.9999,0.9944,0.9944,293800.0
2009-02-12 10:40:00,1.8,1.81,1.8,1.8,404200.0,0.9944,0.9999,0.9944,0.9944,404200.0
2009-02-12 10:50:00,1.8,1.81,1.8,1.8,358600.0,0.9944,0.9999,0.9944,0.9944,358600.0
2009-02-12 11:00:00,1.8,1.81,1.8,1.8,575300.0,0.9944,0.9999,0.9944,0.9944,575300.0
2009-02-12 11:10:00,1.81,1.81,1.79,1.79,1528800.0,0.9999,0.9999,0.9888,0.9888,1528800.0
2009-02-12 11:20:00,1.79,1.8,1.78,1.79,343900.0,0.9888,0.9944,0.9833,0.9888,343900.0
2009-02-12 11:30:00,1.78,1.79,1.78,1.78,990100.0,0.9833,0.9888,0.9833,0.9833,990100.0
2009-02-12 11:40:00,1.79,1.8,1.78,1.79,350100.0,0.9888,0.9944,0.9833,0.9888,350100.0
2009-02-12 11:50:00,1.8,1.8,1.79,1.79,334000.0,0.9944,0.9944,0.9888,0.9888,334000.0
2009-02-12 12:00:00,1.79,1.8,1.79,1.79,161700.0,0.9888,0.9944,0.9888,0.9888,161700.0
2009-02-12 12:10:00,1.8,1.8,1.79,1.79,175900.0,0.9944,0.9944,0.9888,0.9888,175900.0
2009-02-12 12:20:00,1.8,1.8,1.79,1.79,257700.0,0.9944,0.9944,0.9888,0.9888,257700.0
2009-02-12 12:30:00,1.79,1.8,1.79,1.8,137800.0,0.9888,0.9944,0.9888,0.9944,137800.0
2009-02-12 12:40:00,1.8,1.8,1.79,1.8,162200.0,0.9944,0.9944,0.9888,0.9944,162200.0
2009-02-12 12:50:00,1.79,1.8,1.79,1.79,124100.0,0.9888,0.9944,0.9888,0.9888,124100.0
2009-02-12 13:00:00,1.79,1.8,1.79,1.8,333000.0,0.9888,0.9944,0.9888,0.9944,333000.0
2009-02-12 13:10:00,1.79,1.8,1.78,1.78,356300.0,0.9888,0.9944,0.9833,0.9833,356300.0
2009-02-12 13:20:00,1.78,1.79,1.78,1.78,499600.0,0.9833,0.9888,0.9833,0.9833,499600.0
2009-02-12 13:30:00,1.78,1.79,1.78,1.78,235200.0,0.9833,0.9888,0.9833,0.9833,235200.0
2009-02-12 13:40:00,1.79,1.79,1.78,1.78,245300.0,0.9888,0.9888,0.9833,0.9833,245300.0
2009-02-12 13:50:00,1.78,1.79,1.78,1.78,1135900.0,0.9833,0.9888,0.9833,0.9833,1135900.0
2009-02-12 14:00:00,1.79,1.79,1.77,1.78,843700.0,0.9888,0.9888,0.9778,0.9833,843700.0
2009-02-12 14:10:00,1.77,1.78,1.77,1.78,497400.0,0.9778,0.9833,0.9778,0.9833,497400.0
2009-02-12 14:20:00,1.77,1.78,1.77,1.77,364000.0,0.9778,0.9833,0.9778,0.9778,364000.0
2009-02-12 14:30:00,1.77,1.78,1.76,1.77,755200.0,0.9778,0.9833,0.9723,0.9778,755200.0
2009-02-12 14:40:00,1.76,1.77,1.76,1.77,322300.0,0.9723,0.9778,0.9723,0.9778,322300.0
2009-02-12 14:50:00,1.77,1.77,1.75,1.76,985700.0,0.9778,0.9778,0.9667,0.9723,985700.0
2009-02-12 15:00:00,1.76,1.77,1.75,1.76,760200.0,0.9723,0.9778,0.9667,0.9723,760200.0
2009-02-12 15:10:00,1.76,1.77,1.75,1.76,921300.0,0.9723,0.9778,0.9667,0.9723,921300.0
2009-02-12 15:20:00,1.76,1.77,1.75,1.75,952600.0,0.9723,0.9778,0.9667,0.9667,952600.0
2009-02-12 15:30:00,1.76,1.78,1.75,1.78,1517000.0,0.9723,0.9833,0.9667,0.9833,1517000.0
2009-02-12 15:40:00,1.77,1.78,1.77,1.77,508600.0,0.9778,0.9833,0.9778,0.9778,508600.0
2009-02-12 15:50:00,1.77,1.79,1.77,1.79,1055600.0,0.9778,0.9888,0.9778,0.9888,1055600.0
2009-02-13 09:30:00,1.82,1.83,1.78,1.78,1792200.0,1.0054,1.0109,0.9833,0.9833,1792200.0
2009-02-13 09:40:00,1.78,1.79,1.77,1.77,800500.0,0.9833,0.9888,0.9778,0.9778,800500.0
2009-02-13 09:50:00,1.77,1.78,1.75,1.75,1721100.0,0.9778,0.9833,0.9667,0.9667,1721100.0
2009-02-13 10:00:00,1.75,1.76,1.72,1.73,2340500.0,0.9667,0.9723,0.9502,0.9557,2340500.0
2009-02-13 10:10:00,1.73,1.73,1.72,1.72,416500.0,0.9557,0.9557,0.9502,0.9502,416500.0
2009-02-13 10:20:00,1.72,1.77,1.72,1.76,1890900.0,0.9502,0.9778,0.9502,0.9723,1890900.0
2009-02-13 10:30:00,1.75,1.79,1.75,1.77,795200.0,0.9667,0.9888,0.9667,0.9778,795200.0
2009-02-13 10:40:00,1.77,1.78,1.77,1.77,240500.0,0.9778,0.9833,0.9778,0.9778,240500.0
2009-02-13 10:50:00,1.78,1.78,1.77,1.77,311100.0,0.9833,0.9833,0.9778,0.9778,311100.0
2009-02-13 11:00:00,1.78,1.78,1.76,1.77,403500.0,0.9833,0.9833,0.9723,0.9778,403500.0
2009-02-13 11:10:00,1.76,1.8,1.75,1.8,1506800.0,0.9723,0.9944,0.9667,0.9944,1506800.0
2009-02-13 11:20:00,1.79,1.8,1.79,1.8,199500.0,0.9888,0.9944,0.9888,0.9944,199500.0
2009-02-13 11:30:00,1.79,1.81,1.79,1.81,641100.0,0.9888,0.9999,0.9888,0.9999,641100.0
2009-02-13 11:40:00,1.81,1.83,1.8,1.82,889800.0,0.9999,1.0109,0.9944,1.0054,889800.0
2009-02-13 11:50:00,1.83,1.83,1.8,1.8,601300.0,1.0109,1.0109,0.9944,0.9944,601300.0
2009-02-13 12:00:00,1.81,1.81,1.8,1.81,134500.0,0.9999,0.9999,0.9944,0.9999,134500.0
2009-02-13 12:10:00,1.8,1.81,1.79,1.79,382100.0,0.9944,0.9999,0.9888,0.9888,382100.0
2009-02-13 12:20:00,1.79,1.8,1.78,1.8,223900.0,0.9888,0.9944,0.9833,0.9944,223900.0
2009-02-13 12:30:00,1.79,1.8,1.79,1.8,135200.0,0.9888,0.9944,0.9888,0.9944,135200.0
2009-02-13 12:40:00,1.79,1.8,1.79,1.8,103900.0,0.9888,0.9944,0.9888,0.9944,103900.0
2009-02-13 12:50:00,1.79,1.8,1.79,1.8,129000.0,0.9888,0.9944,0.9888,0.9944,129000.0
2009-02-13 13:00:00,1.79,1.8,1.78,1.78,395600.0,0.9888,0.9944,0.9833,0.9833,395600.0
2009-02-13 13:10:00,1.78,1.79,1.78,1.79,139400.0,0.9833,0.9888,0.9833,0.9888,139400.0
2009-02-13 13:20:00,1.79,1.79,1.78,1.78,51900.0,0.9888,0.9888,0.9833,0.9833,51900.0
2009-02-13 13:30:00,1.78,1.79,1.78,1.79,403400.0,0.9833,0.9888,0.9833,0.9888,403400.0
2009-02-13 13:40:00,1.79,1.79,1.78,1.79,148200.0,0.9888,0.9888,0.9833,0.9888,148200.0
2009-02-13 13:50:00,1.78,1.79,1.78,1.79,161800.0,0.9833,0.9888,0.9833,0.9888,161800.0
2009-02-13 14:00:00,1.79,1.79,1.78,1.79,83300.0,0.9888,0.9888,0.9833,0.9888,83300.0
2009-02-13 14:10:00,1.79,1.79,1.78,1.79,154500.0,0.9888,0.9888,0.9833,0.9888,154500.0
2009-02-13 14:20:00,1.78,1.79,1.78,1.79,140700.0,0.9833,0.9888,0.9833,0.9888,140700.0
2009-02-13 14:30:00,1.78,1.79,1.78,1.78,526500.0,0.9833,0.9888,0.9833,0.9833,526500.0
2009-02-13 14:40:00,1.78,1.79,1.78,1.78,572900.0,0.9833,0.9888,0.9833,0.9833,572900.0
2009-02-13 14:50:00,1.78,1.79,1.78,1.79,217300.0,0.9833,0.9888,0.9833,0.9888,217300.0
2009-02-13 15:00:00,1.78,1.79,1.78,1.78,217800.0,0.9833,0.9888,0.9833,0.9833,217800.0
2009-02-13 15:10:00,1.79,1.79,1.76,1.77,821700.0,0.9888,0.9888,0.9723,0.9778,821700.0
2009-02-13 15:20:00,1.77,1.77,1.76,1.76,240100.0,0.9778,0.9778,0.9723,0.9723,240100.0
2009-02-13 15:30:00,1.77,1.78,1.76,1.77,417600.0,0.9778,0.9833,0.9723,0.9778,417600.0
2009-02-13 15:40:00,1.77,1.78,1.76,1.77,785900.0,0.9778,0.9833,0.9723,0.9778,785900.0
2009-02-13 15:50:00,1.77,1.77,1.75,1.75,1273700.0,0.9778,0.9778,0.9667,0.9667,1273700.0
2009-02-17 09:30:00,1.72,1.75,1.66,1.67,3542700.0,0.9502,0.9667,0.917,0.9226,3542700.0
2009-02-17 09:40:00,1.66,1.69,1.61,1.63,2783900.0,0.917,0.9336,0.8894,0.9005,2783900.0
2009-02-17 09:50:00,1.62,1.64,1.61,1.63,1523900.0,0.8949,0.906,0.8894,0.9005,1523900.0
2009-02-17 10:00:00,1.63,1.67,1.62,1.67,1332400.0,0.9005,0.9226,0.8949,0.9226,1332400.0
2009-02-17 10:10:00,1.67,1.68,1.64,1.65,1069200.0,0.9226,0.9281,0.906,0.9115,1069200.0
2009-02-17 10:20:00,1.65,1.66,1.64,1.66,668900.0,0.9115,0.917,0.906,0.917,668900.0
2009-02-17 10:30:00,1.65,1.68,1.65,1.68,627000.0,0.9115,0.9281,0.9115,0.9281,627000.0
2009-02-17 10:40:00,1.68,1.7,1.67,1.7,677700.0,0.9281,0.9391,0.9226,0.9391,677700.0
2009-02-17 10:50:00,1.7,1.7,1.68,1.69,795700.0,0.9391,0.9391,0.9281,0.9336,795700.0
2009-02-17 11:00:00,1.68,1.69,1.67,1.67,890600.0,0.9281,0.9336,0.9226,0.9226,890600.0
2009-02-17 11:10:00,1.67,1.68,1.67,1.68,330900.0,0.9226,0.9281,0.9226,0.9281,330900.0
2009-02-17 11:20:00,1.68,1.69,1.67,1.69,314400.0,0.9281,0.9336,0.9226,0.9336,314400.0
2009-02-17 11:30:00,1.69,1.69,1.68,1.68,355600.0,0.9336,0.9336,0.9281,0.9281,355600.0
2009-02-17 11:40:00,1.69,1.7,1.68,1.7,434300.0,0.9336,0.9391,0.9281,0.9391,434300.0
2009-02-17 11:50:00,1.69,1.7,1.69,1.7,348200.0,0.9336,0.9391,0.9336,0.9391,348200.0
2009-02-17 12:00:00,1.7,1.7,1.69,1.69,407600.0,0.9391,0.9391,0.9336,0.9336,407600.0
2009-02-17 12:10:00,1.69,1.7,1.69,1.69,303500.0,0.9336,0.9391,0.9336,0.9336,303500.0
2009-02-17 12:20:00,1.7,1.7,1.67,1.67,556300.0,0.9391,0.9391,0.9226,0.9226,556300.0
2009-02-17 12:30:00,1.68,1.69,1.67,1.68,503100.0,0.9281,0.9336,0.9226,0.9281,503100.0
2009-02-17 12:40:00,1.69,1.69,1.68,1.69,540700.0,0.9336,0.9336,0.9281,0.9336,540700.0
2009-02-17 12:50:00,1.68,1.69,1.65,1.67,1177200.0,0.9281,0.9336,0.9115,0.9226,1177200.0
2009-02-17 13:00:00,1.67,1.68,1.66,1.67,411500.0,0.9226,0.9281,0.917,0.9226,411500.0
2009-02-17 13:10:00,1.67,1.69,1.66,1.68,1005200.0,0.9226,0.9336,0.917,0.9281,1005200.0
2009-02-17 13:20:00,1.69,1.69,1.68,1.69,209700.0,0.9336,0.9336,0.9281,0.9336,209700.0
2009-02-17 13:30:00,1.68,1.69,1.68,1.69,318300.0,0.9281,0.9336,0.9281,0.9336,318300.0
2009-02-17 13:40:00,1.69,1.71,1.68,1.71,765100.0,0.9336,0.9446,0.9281,0.9446,765100.0
2009-02-17 13:50:00,1.7,1.71,1.68,1.69,487200.0,0.9391,0.9446,0.9281,0.9336,487200.0
2009-02-17 14:00:00,1.68,1.69,1.68,1.68,300000.0,0.9281,0.9336,0.9281,0.9281,300000.0
2009-02-17 14:10:00,1.69,1.7,1.68,1.7,310200.0,0.9336,0.9391,0.9281,0.9391,310200.0
2009-02-17 14:20:00,1.7,1.7,1.69,1.7,424300.0,0.9391,0.9391,0.9336,0.9391,424300.0
2009-02-17 14:30:00,1.7,1.7,1.69,1.7,335800.0,0.9391,0.9391,0.9336,0.9391,335800.0
2009-02-17 14:40:00,1.7,1.7,1.68,1.68,735000.0,0.9391,0.9391,0.9281,0.9281,735000.0
2009-02-17 14:50:00,1.69,1.69,1.68,1.68,223100.0,0.9336,0.9336,0.9281,0.9281,223100.0
2009-02-17 15:00:00,1.68,1.69,1.67,1.68,1256700.0,0.9281,0.9336,0.9226,0.9281,1256700.0
2009-02-17 15:10:00,1.68,1.7,1.68,1.68,607700.0,0.9281,0.9391,0.9281,0.9281,607700.0
2009-02-17 15:20:00,1.68,1.7,1.68,1.7,608200.0,0.9281,0.9391,0.9281,0.9391,608200.0
2009-02-17 15:30:00,1.7,1.71,1.69,1.7,1092800.0,0.9391,0.9446,0.9336,0.9391,1092800.0
2009-02-17 15:40:00,1.7,1.7,1.69,1.7,706200.0,0.9391,0.9391,0.9336,0.9391,706200.0
2009-02-17 15:50:00,1.7,1.7,1.68,1.68,1343400.0,0.9391,0.9391,0.9281,0.9281,1343400.0
2009-02-18 09:30:00,1.78,1.79,1.71,1.73,2055800.0,0.9833,0.9888,0.9446,0.9557,2055800.0
2009-02-18 09:40:00,1.74,1.77,1.73,1.76,1593600.0,0.9612,0.9778,0.9557,0.9723,1593600.0
2009-02-18 09:50:00,1.76,1.76,1.71,1.72,1618200.0,0.9723,0.9723,0.9446,0.9502,1618200.0
2009-02-18 10:00:00,1.72,1.72,1.71,1.71,540200.0,0.9502,0.9502,0.9446,0.9446,540200.0
2009-02-18 10:10:00,1.72,1.72,1.7,1.71,1084000.0,0.9502,0.9502,0.9391,0.9446,1084000.0
2009-02-18 10:20:00,1.71,1.72,1.7,1.71,346900.0,0.9446,0.9502,0.9391,0.9446,346900.0
2009-02-18 10:30:00,1.72,1.74,1.71,1.72,747400.0,0.9502,0.9612,0.9446,0.9502,747400.0
2009-02-18 10:40:00,1.72,1.73,1.67,1.68,1535300.0,0.9502,0.9557,0.9226,0.9281,1535300.0
2009-02-18 10:50:00,1.67,1.69,1.66,1.68,962500.0,0.9226,0.9336,0.917,0.9281,962500.0
2009-02-18 11:00:00,1.68,1.68,1.66,1.67,474000.0,0.9281,0.9281,0.917,0.9226,474000.0
2009-02-18 11:10:00,1.67,1.67,1.66,1.67,374800.0,0.9226,0.9226,0.917,0.9226,374800.0
2009-02-18 11:20:00,1.67,1.67,1.66,1.67,478200.0,0.9226,0.9226,0.917,0.9226,478200.0
2009-02-18 11:30:00,1.66,1.67,1.65,1.66,707700.0,0.917,0.9226,0.9115,0.917,707700.0
2009-02-18 11:40:00,1.66,1.66,1.65,1.65,598100.0,0.917,0.917,0.9115,0.9115,598100.0
2009-02-18 11:50:00,1.66,1.66,1.65,1.66,624900.0,0.917,0.917,0.9115,0.917,624900.0
2009-02-18 12:00:00,1.66,1.68,1.65,1.68,469000.0,0.917,0.9281,0.9115,0.9281,469000.0
2009-02-18 12:10:00,1.67,1.69,1.67,1.69,365900.0,0.9226,0.9336,0.9226,0.9336,365900.0
2009-02-18 12:20:00,1.68,1.69,1.67,1.68,380700.0,0.9281,0.9336,0.9226,0.9281,380700.0
2009-02-18 12:30:00,1.68,1.69,1.67,1.69,423700.0,0.9281,0.9336,0.9226,0.9336,423700.0
2009-02-18 12:40:00,1.68,1.69,1.68,1.69,324700.0,0.9281,0.9336,0.9281,0.9336,324700.0
2009-02-18 12:50:00,1.68,1.69,1.67,1.69,650800.0,0.9281,0.9336,0.9226,0.9336,650800.0
2009-02-18 13:00:00,1.69,1.69,1.67,1.68,331500.0,0.9336,0.9336,0.9226,0.9281,331500.0
2009-02-18 13:10:00,1.68,1.68,1.66,1.66,352100.0,0.9281,0.9281,0.917,0.917,352100.0
2009-02-18 13:20:00,1.66,1.67,1.66,1.67,265800.0,0.917,0.9226,0.917,0.9226,265800.0
2009-02-18 13:30:00,1.67,1.67,1.66,1.66,323200.0,0.9226,0.9226,0.917,0.917,323200.0
2009-02-18 13:40:00,1.66,1.66,1.65,1.66,271200.0,0.917,0.917,0.9115,0.917,271200.0
2009-02-18 13:50:00,1.66,1.66,1.65,1.66,275700.0,0.917,0.917,0.9115,0.917,275700.0
2009-02-18 14:00:00,1.66,1.66,1.65,1.66,399100.0,0.917,0.917,0.9115,0.917,399100.0
2009-02-18 14:10:00,1.65,1.66,1.63,1.64,883200.0,0.9115,0.917,0.9005,0.906,883200.0
2009-02-18 14:20:00,1.64,1.65,1.63,1.65,452600.0,0.906,0.9115,0.9005,0.9115,452600.0
2009-02-18 14:30:00,1.65,1.66,1.64,1.65,241200.0,0.9115,0.917,0.906,0.9115,241200.0
2009-02-18 14:40:00,1.66,1.66,1.65,1.65,251300.0,0.917,0.917,0.9115,0.9115,251300.0
2009-02-18 14:50:00,1.66,1.66,1.65,1.66,294500.0,0.917,0.917,0.9115,0.917,294500.0
2009-02-18 15:00:00,1.66,1.66,1.65,1.65,335000.0,0.917,0.917,0.9115,0.9115,335000.0
2009-02-18 15:10:00,1.66,1.66,1.65,1.65,322000.0,0.917,0.917,0.9115,0.9115,322000.0
2009-02-18 15:20:00,1.66,1.68,1.65,1.67,695000.0,0.917,0.9281,0.9115,0.9226,695000.0
2009-02-18 15:30:00,1.67,1.67,1.66,1.67,346300.0,0.9226,0.9226,0.917,0.9226,346300.0
2009-02-18 15:40:00,1.67,1.68,1.66,1.68,625600.0,0.9226,0.9281,0.917,0.9281,625600.0
2009-02-18 15:50:00,1.68,1.69,1.66,1.67,1196800.0,0.9281,0.9336,0.917,0.9226,1196800.0
2009-02-19 09:30:00,1.69,1.7,1.61,1.68,1126800.0,0.9336,0.9391,0.8894,0.9281,1126800.0
2009-02-19 09:40:00,1.69,1.69,1.65,1.65,726800.0,0.9336,0.9336,0.9115,0.9115,726800.0
2009-02-19 09:50:00,1.66,1.66,1.64,1.65,578400.0,0.917,0.917,0.906,0.9115,578400.0
2009-02-19 10:00:00,1.64,1.65,1.64,1.65,586700.0,0.906,0.9115,0.906,0.9115,586700.0
2009-02-19 10:10:00,1.65,1.65,1.64,1.65,267600.0,0.9115,0.9115,0.906,0.9115,267600.0
2009-02-19 10:20:00,1.65,1.65,1.64,1.65,222400.0,0.9115,0.9115,0.906,0.9115,222400.0
2009-02-19 10:30:00,1.64,1.65,1.64,1.65,288600.0,0.906,0.9115,0.906,0.9115,288600.0
2009-02-19 10:40:00,1.64,1.65,1.64,1.64,376000.0,0.906,0.9115,0.906,0.906,376000.0
2009-02-19 10:50:00,1.64,1.65,1.64,1.65,362900.0,0.906,0.9115,0.906,0.9115,362900.0
2009-02-19 11:00:00,1.64,1.65,1.64,1.65,189000.0,0.906,0.9115,0.906,0.9115,189000.0
2009-02-19 11:10:00,1.65,1.68,1.64,1.67,750100.0,0.9115,0.9281,0.906,0.9226,750100.0
2009-02-19 11:20:00,1.67,1.68,1.67,1.68,289500.0,0.9226,0.9281,0.9226,0.9281,289500.0
2009-02-19 11:30:00,1.68,1.68,1.67,1.68,193900.0,0.9281,0.9281,0.9226,0.9281,193900.0
2009-02-19 11:40:00,1.68,1.68,1.67,1.68,325900.0,0.9281,0.9281,0.9226,0.9281,325900.0
2009-02-19 11:50:00,1.67,1.68,1.67,1.68,241800.0,0.9226,0.9281,0.9226,0.9281,241800.0
2009-02-19 12:00:00,1.68,1.68,1.67,1.68,297900.0,0.9281,0.9281,0.9226,0.9281,297900.0
2009-02-19 12:10:00,1.68,1.68,1.67,1.68,342800.0,0.9281,0.9281,0.9226,0.9281,342800.0
2009-02-19 12:20:00,1.68,1.68,1.67,1.67,122000.0,0.9281,0.9281,0.9226,0.9226,122000.0
2009-02-19 12:30:00,1.68,1.68,1.67,1.67,133200.0,0.9281,0.9281,0.9226,0.9226,133200.0
2009-02-19 12:40:00,1.67,1.68,1.67,1.67,233400.0,0.9226,0.9281,0.9226,0.9226,233400.0
2009-02-19 12:50:00,1.68,1.68,1.67,1.67,159400.0,0.9281,0.9281,0.9226,0.9226,159400.0
2009-02-19 13:00:00,1.67,1.68,1.67,1.67,190700.0,0.9226,0.9281,0.9226,0.9226,190700.0
2009-02-19 13:10:00,1.67,1.68,1.67,1.67,131900.0,0.9226,0.9281,0.9226,0.9226,131900.0
2009-02-19 13:20:00,1.67,1.68,1.67,1.68,173800.0,0.9226,0.9281,0.9226,0.9281,173800.0
2009-02-19 13:30:00,1.67,1.68,1.67,1.68,198200.0,0.9226,0.9281,0.9226,0.9281,198200.0
2009-02-19 13:40:00,1.68,1.68,1.67,1.68,220600.0,0.9281,0.9281,0.9226,0.9281,220600.0
2009-02-19 13:50:00,1.67,1.68,1.67,1.68,114300.0,0.9226,0.9281,0.9226,0.9281,114300.0
2009-02-19 14:00:00,1.68,1.68,1.67,1.67,196800.0,0.9281,0.9281,0.9226,0.9226,196800.0
2009-02-19 14:10:00,1.68,1.68,1.67,1.67,283900.0,0.9281,0.9281,0.9226,0.9226,283900.0
2009-02-19 14:20:00,1.67,1.68,1.66,1.66,664600.0,0.9226,0.9281,0.917,0.917,664600.0
2009-02-19 14:30:00,1.66,1.67,1.65,1.65,405400.0,0.917,0.9226,0.9115,0.9115,405400.0
2009-02-19 14:40:00,1.66,1.66,1.62,1.63,1169500.0,0.917,0.917,0.8949,0.9005,1169500.0
2009-02-19 14:50:00,1.62,1.63,1.62,1.63,955300.0,0.8949,0.9005,0.8949,0.9005,955300.0
2009-02-19 15:00:00,1.62,1.63,1.61,1.62,1183600.0,0.8949,0.9005,0.8894,0.8949,1183600.0
2009-02-19 15:10:00,1.61,1.62,1.61,1.62,864200.0,0.8894,0.8949,0.8894,0.8949,864200.0
2009-02-19 15:20:00,1.62,1.63,1.61,1.63,492600.0,0.8949,0.9005,0.8894,0.9005,492600.0
2009-02-19 15:30:00,1.63,1.63,1.62,1.63,316600.0,0.9005,0.9005,0.8949,0.9005,316600.0
2009-02-19 15:40:00,1.62,1.63,1.62,1.62,1028900.0,0.8949,0.9005,0.8949,0.8949,1028900.0
2009-02-19 15:50:00,1.63,1.63,1.62,1.63,1241300.0,0.9005,0.9005,0.8949,0.9005,1241300.0
2009-02-20 09:30:00,1.6,1.61,1.59,1.6,3272400.0,0.8839,0.8894,0.8784,0.8839,3272400.0
2009-02-20 09:40:00,1.61,1.61,1.56,1.57,1899000.0,0.8894,0.8894,0.8618,0.8673,1899000.0
2009-02-20 09:50:00,1.58,1.6,1.57,1.58,1098900.0,0.8728,0.8839,0.8673,0.8728,1098900.0
2009-02-20 10:00:00,1.58,1.6,1.58,1.58,1275200.0,0.8728,0.8839,0.8728,0.8728,1275200.0
2009-02-20 10:10:00,1.58,1.59,1.57,1.57,813900.0,0.8728,0.8784,0.8673,0.8673,813900.0
2009-02-20 10:20:00,1.57,1.58,1.55,1.56,1007000.0,0.8673,0.8728,0.8563,0.8618,1007000.0
2009-02-20 10:30:00,1.56,1.56,1.55,1.56,559300.0,0.8618,0.8618,0.8563,0.8618,559300.0
2009-02-20 10:40:00,1.56,1.57,1.55,1.55,891700.0,0.8618,0.8673,0.8563,0.8563,891700.0
2009-02-20 10:50:00,1.55,1.56,1.53,1.54,1317900.0,0.8563,0.8618,0.8452,0.8507,1317900.0
2009-02-20 11:00:00,1.55,1.55,1.54,1.54,534600.0,0.8563,0.8563,0.8507,0.8507,534600.0
2009-02-20 11:10:00,1.54,1.55,1.54,1.55,598500.0,0.8507,0.8563,0.8507,0.8563,598500.0
2009-02-20 11:20:00,1.54,1.55,1.52,1.52,927500.0,0.8507,0.8563,0.8397,0.8397,927500.0
2009-02-20 11:30:00,1.53,1.53,1.52,1.53,796300.0,0.8452,0.8452,0.8397,0.8452,796300.0
2009-02-20 11:40:00,1.53,1.53,1.52,1.53,740000.0,0.8452,0.8452,0.8397,0.8452,740000.0
2009-02-20 11:50:00,1.53,1.54,1.52,1.54,564200.0,0.8452,0.8507,0.8397,0.8507,564200.0
2009-02-20 12:00:00,1.54,1.54,1.53,1.54,275300.0,0.8507,0.8507,0.8452,0.8507,275300.0
2009-02-20 12:10:00,1.53,1.54,1.53,1.54,442400.0,0.8452,0.8507,0.8452,0.8507,442400.0
2009-02-20 12:20:00,1.54,1.54,1.51,1.51,1534200.0,0.8507,0.8507,0.8342,0.8342,1534200.0
2009-02-20 12:30:00,1.51,1.52,1.51,1.52,937000.0,0.8342,0.8397,0.8342,0.8397,937000.0
2009-02-20 12:40:00,1.52,1.52,1.51,1.51,433000.0,0.8397,0.8397,0.8342,0.8342,433000.0
2009-02-20 12:50:00,1.51,1.52,1.5,1.5,974500.0,0.8342,0.8397,0.8286,0.8286,974500.0
2009-02-20 13:00:00,1.51,1.51,1.5,1.5,588000.0,0.8342,0.8342,0.8286,0.8286,588000.0
2009-02-20 13:10:00,1.5,1.51,1.5,1.51,1030500.0,0.8286,0.8342,0.8286,0.8342,1030500.0
2009-02-20 13:20:00,1.51,1.51,1.5,1.51,666800.0,0.8342,0.8342,0.8286,0.8342,666800.0
2009-02-20 13:30:00,1.51,1.52,1.5,1.52,986100.0,0.8342,0.8397,0.8286,0.8397,986100.0
2009-02-20 13:40:00,1.52,1.52,1.51,1.52,611000.0,0.8397,0.8397,0.8342,0.8397,611000.0
2009-02-20 13:50:00,1.52,1.52,1.51,1.52,663900.0,0.8397,0.8397,0.8342,0.8397,663900.0
2009-02-20 14:00:00,1.52,1.53,1.51,1.53,878900.0,0.8397,0.8452,0.8342,0.8452,878900.0
2009-02-20 14:10:00,1.53,1.54,1.52,1.53,741800.0,0.8452,0.8507,0.8397,0.8452,741800.0
2009-02-20 14:20:00,1.53,1.55,1.53,1.54,1324000.0,0.8452,0.8563,0.8452,0.8507,1324000.0
2009-02-20 14:30:00,1.55,1.55,1.54,1.55,934100.0,0.8563,0.8563,0.8507,0.8563,934100.0
2009-02-20 14:40:00,1.54,1.58,1.54,1.58,1692100.0,0.8507,0.8728,0.8507,0.8728,1692100.0
2009-02-20 14:50:00,1.58,1.59,1.57,1.59,690100.0,0.8728,0.8784,0.8673,0.8784,690100.0
2009-02-20 15:00:00,1.59,1.59,1.57,1.59,1129000.0,0.8784,0.8784,0.8673,0.8784,1129000.0
2009-02-20 15:10:00,1.59,1.59,1.58,1.58,403200.0,0.8784,0.8784,0.8728,0.8728,403200.0
2009-02-20 15:20:00,1.58,1.6,1.58,1.59,711400.0,0.8728,0.8839,0.8728,0.8784,711400.0
2009-02-20 15:30:00,1.59,1.6,1.58,1.59,1132800.0,0.8784,0.8839,0.8728,0.8784,1132800.0
2009-02-20 15:40:00,1.6,1.6,1.59,1.6,661800.0,0.8839,0.8839,0.8784,0.8839,661800.0
2009-02-20 15:50:00,1.6,1.6,1.58,1.58,1260700.0,0.8839,0.8839,0.8728,0.8728,1260700.0
2009-02-23 09:30:00,1.65,1.68,1.64,1.67,1888900.0,0.9115,0.9281,0.906,0.9226,1888900.0
2009-02-23 09:40:00,1.66,1.9,1.66,1.89,6366300.0,0.917,1.0496,0.917,1.0441,6366300.0
2009-02-23 09:50:00,1.89,1.91,1.82,1.84,4053400.0,1.0441,1.0551,1.0054,1.0165,4053400.0
2009-02-23 10:00:00,1.85,1.85,1.61,1.82,3812200.0,1.022,1.022,0.8894,1.0054,3812200.0
2009-02-23 10:10:00,1.83,1.85,1.81,1.81,1061900.0,1.0109,1.022,0.9999,0.9999,1061900.0
2009-02-23 10:20:00,1.82,1.82,1.79,1.79,884900.0,1.0054,1.0054,0.9888,0.9888,884900.0
2009-02-23 10:30:00,1.8,1.8,1.75,1.77,1276800.0,0.9944,0.9944,0.9667,0.9778,1276800.0
2009-02-23 10:40:00,1.78,1.82,1.77,1.82,1676700.0,0.9833,1.0054,0.9778,1.0054,1676700.0
2009-02-23 10:50:00,1.82,1.82,1.8,1.8,600000.0,1.0054,1.0054,0.9944,0.9944,600000.0
2009-02-23 11:00:00,1.8,1.81,1.76,1.77,878700.0,0.9944,0.9999,0.9723,0.9778,878700.0
2009-02-23 11:10:00,1.77,1.78,1.76,1.77,912000.0,0.9778,0.9833,0.9723,0.9778,912000.0
2009-02-23 11:20:00,1.76,1.77,1.75,1.76,1199600.0,0.9723,0.9778,0.9667,0.9723,1199600.0
2009-02-23 11:30:00,1.76,1.8,1.76,1.79,945100.0,0.9723,0.9944,0.9723,0.9888,945100.0
2009-02-23 11:40:00,1.79,1.8,1.78,1.79,590400.0,0.9888,0.9944,0.9833,0.9888,590400.0
2009-02-23 11:50:00,1.78,1.79,1.77,1.78,866900.0,0.9833,0.9888,0.9778,0.9833,866900.0
2009-02-23 12:00:00,1.77,1.78,1.75,1.77,673800.0,0.9778,0.9833,0.9667,0.9778,673800.0
2009-02-23 12:10:00,1.77,1.78,1.73,1.74,995100.0,0.9778,0.9833,0.9557,0.9612,995100.0
2009-02-23 12:20:00,1.74,1.74,1.72,1.72,403000.0,0.9612,0.9612,0.9502,0.9502,403000.0
2009-02-23 12:30:00,1.72,1.74,1.71,1.72,666400.0,0.9502,0.9612,0.9446,0.9502,666400.0
2009-02-23 12:40:00,1.73,1.73,1.7,1.71,592300.0,0.9557,0.9557,0.9391,0.9446,592300.0
2009-02-23 12:50:00,1.7,1.74,1.7,1.71,950500.0,0.9391,0.9612,0.9391,0.9446,950500.0
2009-02-23 13:00:00,1.7,1.74,1.7,1.73,471400.0,0.9391,0.9612,0.9391,0.9557,471400.0
2009-02-23 13:10:00,1.74,1.75,1.73,1.75,312200.0,0.9612,0.9667,0.9557,0.9667,312200.0
2009-02-23 13:20:00,1.75,1.75,1.73,1.75,535100.0,0.9667,0.9667,0.9557,0.9667,535100.0
2009-02-23 13:30:00,1.75,1.75,1.72,1.74,598000.0,0.9667,0.9667,0.9502,0.9612,598000.0
2009-02-23 13:40:00,1.74,1.75,1.73,1.74,582100.0,0.9612,0.9667,0.9557,0.9612,582100.0
2009-02-23 13:50:00,1.73,1.74,1.72,1.73,213200.0,0.9557,0.9612,0.9502,0.9557,213200.0
2009-02-23 14:00:00,1.73,1.73,1.71,1.72,534600.0,0.9557,0.9557,0.9446,0.9502,534600.0
2009-02-23 14:10:00,1.72,1.72,1.71,1.71,251400.0,0.9502,0.9502,0.9446,0.9446,251400.0
2009-02-23 14:20:00,1.72,1.75,1.71,1.75,669200.0,0.9502,0.9667,0.9446,0.9667,669200.0
2009-02-23 14:30:00,1.75,1.75,1.73,1.73,614900.0,0.9667,0.9667,0.9557,0.9557,614900.0
2009-02-23 14:40:00,1.73,1.74,1.72,1.73,513300.0,0.9557,0.9612,0.9502,0.9557,513300.0
2009-02-23 14:50:00,1.72,1.74,1.71,1.74,645900.0,0.9502,0.9612,0.9446,0.9612,645900.0
2009-02-23 15:00:00,1.73,1.75,1.73,1.75,422400.0,0.9557,0.9667,0.9557,0.9667,422400.0
2009-02-23 15:10:00,1.74,1.77,1.73,1.73,844200.0,0.9612,0.9778,0.9557,0.9557,844200.0
2009-02-23 15:20:00,1.74,1.74,1.7,1.73,1153700.0,0.9612,0.9612,0.9391,0.9557,1153700.0
2009-02-23 15:30:00,1.72,1.73,1.71,1.71,670900.0,0.9502,0.9557,0.9446,0.9446,670900.0
2009-02-23 15:40:00,1.71,1.73,1.7,1.72,1232500.0,0.9446,0.9557,0.9391,0.9502,1232500.0
2009-02-23 15:50:00,1.72,1.73,1.7,1.72,1439200.0,0.9502,0.9557,0.9391,0.9502,1439200.0
2009-02-24 09:30:00,1.8,1.89,1.8,1.82,2127200.0,0.9944,1.0441,0.9944,1.0054,2127200.0
2009-02-24 09:40:00,1.81,1.82,1.81,1.82,501100.0,0.9999,1.0054,0.9999,1.0054,501100.0
2009-02-24 09:50:00,1.82,1.85,1.81,1.84,785100.0,1.0054,1.022,0.9999,1.0165,785100.0
2009-02-24 10:00:00,1.84,1.85,1.82,1.82,618500.0,1.0165,1.022,1.0054,1.0054,618500.0
2009-02-24 10:10:00,1.82,1.83,1.81,1.82,523600.0,1.0054,1.0109,0.9999,1.0054,523600.0
2009-02-24 10:20:00,1.81,1.83,1.81,1.83,445000.0,0.9999,1.0109,0.9999,1.0109,445000.0
2009-02-24 10:30:00,1.83,1.83,1.82,1.83,493600.0,1.0109,1.0109,1.0054,1.0109,493600.0
2009-02-24 10:40:00,1.82,1.84,1.82,1.84,525400.0,1.0054,1.0165,1.0054,1.0165,525400.0
2009-02-24 10:50:00,1.84,1.84,1.83,1.83,771700.0,1.0165,1.0165,1.0109,1.0109,771700.0
2009-02-24 11:00:00,1.83,1.84,1.83,1.83,636000.0,1.0109,1.0165,1.0109,1.0109,636000.0
2009-02-24 11:10:00,1.84,1.84,1.83,1.84,378100.0,1.0165,1.0165,1.0109,1.0165,378100.0
2009-02-24 11:20:00,1.84,1.84,1.83,1.83,382100.0,1.0165,1.0165,1.0109,1.0109,382100.0
2009-02-24 11:30:00,1.84,1.84,1.82,1.82,503900.0,1.0165,1.0165,1.0054,1.0054,503900.0
2009-02-24 11:40:00,1.83,1.84,1.82,1.84,608400.0,1.0109,1.0165,1.0054,1.0165,608400.0
2009-02-24 11:50:00,1.84,1.84,1.83,1.84,404000.0,1.0165,1.0165,1.0109,1.0165,404000.0
2009-02-24 12:00:00,1.84,1.84,1.83,1.83,261200.0,1.0165,1.0165,1.0109,1.0109,261200.0
2009-02-24 12:10:00,1.83,1.84,1.83,1.84,261600.0,1.0109,1.0165,1.0109,1.0165,261600.0
2009-02-24 12:20:00,1.84,1.84,1.83,1.84,177300.0,1.0165,1.0165,1.0109,1.0165,177300.0
2009-02-24 12:30:00,1.84,1.84,1.83,1.84,163100.0,1.0165,1.0165,1.0109,1.0165,163100.0
2009-02-24 12:40:00,1.83,1.84,1.83,1.84,355200.0,1.0109,1.0165,1.0109,1.0165,355200.0
2009-02-24 12:50:00,1.84,1.84,1.83,1.84,190100.0,1.0165,1.0165,1.0109,1.0165,190100.0
2009-02-24 13:00:00,1.84,1.84,1.83,1.84,181200.0,1.0165,1.0165,1.0109,1.0165,181200.0
2009-02-24 13:10:00,1.83,1.84,1.83,1.84,209100.0,1.0109,1.0165,1.0109,1.0165,209100.0
2009-02-24 13:20:00,1.84,1.85,1.83,1.85,798500.0,1.0165,1.022,1.0109,1.022,798500.0
2009-02-24 13:30:00,1.85,1.87,1.84,1.86,1766700.0,1.022,1.033,1.0165,1.0275,1766700.0
2009-02-24 13:40:00,1.87,1.89,1.86,1.89,1019400.0,1.033,1.0441,1.0275,1.0441,1019400.0
2009-02-24 13:50:00,1.88,1.91,1.88,1.91,1477900.0,1.0386,1.0551,1.0386,1.0551,1477900.0
2009-02-24 14:00:00,1.91,1.93,1.9,1.93,1247900.0,1.0551,1.0662,1.0496,1.0662,1247900.0
2009-02-24 14:10:00,1.93,1.93,1.91,1.92,1381800.0,1.0662,1.0662,1.0551,1.0607,1381800.0
2009-02-24 14:20:00,1.93,1.94,1.92,1.94,1024100.0,1.0662,1.0717,1.0607,1.0717,1024100.0
2009-02-24 14:30:00,1.94,1.94,1.93,1.94,501500.0,1.0717,1.0717,1.0662,1.0717,501500.0
2009-02-24 14:40:00,1.93,1.95,1.92,1.92,1555300.0,1.0662,1.0772,1.0607,1.0607,1555300.0
2009-02-24 14:50:00,1.93,1.94,1.92,1.93,623100.0,1.0662,1.0717,1.0607,1.0662,623100.0
2009-02-24 15:00:00,1.94,1.95,1.92,1.95,1034600.0,1.0717,1.0772,1.0607,1.0772,1034600.0
2009-02-24 15:10:00,1.94,1.95,1.93,1.95,1135300.0,1.0717,1.0772,1.0662,1.0772,1135300.0
2009-02-24 15:20:00,1.95,1.95,1.94,1.95,674500.0,1.0772,1.0772,1.0717,1.0772,674500.0
2009-02-24 15:30:00,1.95,1.95,1.94,1.94,1022700.0,1.0772,1.0772,1.0717,1.0717,1022700.0
2009-02-24 15:40:00,1.95,1.98,1.94,1.97,2588500.0,1.0772,1.0938,1.0717,1.0883,2588500.0
2009-02-24 15:50:00,1.97,1.99,1.96,1.99,2403600.0,1.0883,1.0993,1.0828,1.0993,2403600.0
2009-02-25 09:30:00,2.1,2.14,2.01,2.01,6125500.0,1.1601,1.1822,1.1104,1.1104,6125500.0
2009-02-25 09:40:00,2.01,2.06,2.01,2.04,1844300.0,1.1104,1.138,1.1104,1.127,1844300.0
2009-02-25 09:50:00,2.04,2.05,2.03,2.03,932000.0,1.127,1.1325,1.1214,1.1214,932000.0
2009-02-25 10:00:00,2.03,2.04,2.0,2.0,1805700.0,1.1214,1.127,1.1049,1.1049,1805700.0
2009-02-25 10:10:00,2.0,2.04,2.0,2.04,1322300.0,1.1049,1.127,1.1049,1.127,1322300.0
2009-02-25 10:20:00,2.04,2.05,2.03,2.05,924900.0,1.127,1.1325,1.1214,1.1325,924900.0
2009-02-25 10:30:00,2.05,2.09,2.04,2.09,1664200.0,1.1325,1.1546,1.127,1.1546,1664200.0
2009-02-25 10:40:00,2.09,2.09,2.05,2.07,1394100.0,1.1546,1.1546,1.1325,1.1435,1394100.0
2009-02-25 10:50:00,2.07,2.09,2.06,2.09,831900.0,1.1435,1.1546,1.138,1.1546,831900.0
2009-02-25 11:00:00,2.09,2.1,2.08,2.1,1069500.0,1.1546,1.1601,1.149,1.1601,1069500.0
2009-02-25 11:10:00,2.09,2.1,2.09,2.1,633600.0,1.1546,1.1601,1.1546,1.1601,633600.0
2009-02-25 11:20:00,2.09,2.1,2.09,2.1,531400.0,1.1546,1.1601,1.1546,1.1601,531400.0
2009-02-25 11:30:00,2.09,2.13,2.09,2.12,2042900.0,1.1546,1.1767,1.1546,1.1711,2042900.0
2009-02-25 11:40:00,2.12,2.16,2.12,2.12,2502600.0,1.1711,1.1932,1.1711,1.1711,2502600.0
2009-02-25 11:50:00,2.13,2.13,2.1,2.12,1873800.0,1.1767,1.1767,1.1601,1.1711,1873800.0
2009-02-25 12:00:00,2.11,2.13,2.11,2.11,956200.0,1.1656,1.1767,1.1656,1.1656,956200.0
2009-02-25 12:10:00,2.12,2.12,2.09,2.09,1003800.0,1.1711,1.1711,1.1546,1.1546,1003800.0
2009-02-25 12:20:00,2.1,2.1,2.08,2.08,626500.0,1.1601,1.1601,1.149,1.149,626500.0
2009-02-25 12:30:00,2.08,2.09,2.08,2.09,645500.0,1.149,1.1546,1.149,1.1546,645500.0
2009-02-25 12:40:00,2.09,2.09,2.03,2.04,1229800.0,1.1546,1.1546,1.1214,1.127,1229800.0
2009-02-25 12:50:00,2.05,2.08,2.04,2.07,802500.0,1.1325,1.149,1.127,1.1435,802500.0
2009-02-25 13:00:00,2.07,2.09,2.06,2.07,648600.0,1.1435,1.1546,1.138,1.1435,648600.0
2009-02-25 13:10:00,2.08,2.09,2.06,2.08,665600.0,1.149,1.1546,1.138,1.149,665600.0
2009-02-25 13:20:00,2.08,2.09,2.07,2.08,419700.0,1.149,1.1546,1.1435,1.149,419700.0
2009-02-25 13:30:00,2.07,2.09,2.07,2.09,552900.0,1.1435,1.1546,1.1435,1.1546,552900.0
2009-02-25 13:40:00,2.09,2.1,2.08,2.09,500000.0,1.1546,1.1601,1.149,1.1546,500000.0
2009-02-25 13:50:00,2.08,2.11,2.08,2.1,1109000.0,1.149,1.1656,1.149,1.1601,1109000.0
2009-02-25 14:00:00,2.1,2.1,2.06,2.06,853500.0,1.1601,1.1601,1.138,1.138,853500.0
2009-02-25 14:10:00,2.07,2.08,2.06,2.07,618400.0,1.1435,1.149,1.138,1.1435,618400.0
2009-02-25 14:20:00,2.06,2.07,2.03,2.07,1703500.0,1.138,1.1435,1.1214,1.1435,1703500.0
2009-02-25 14:30:00,2.06,2.07,2.03,2.04,798100.0,1.138,1.1435,1.1214,1.127,798100.0
2009-02-25 14:40:00,2.04,2.06,2.03,2.05,644800.0,1.127,1.138,1.1214,1.1325,644800.0
2009-02-25 14:50:00,2.06,2.08,2.05,2.07,895500.0,1.138,1.149,1.1325,1.1435,895500.0
2009-02-25 15:00:00,2.06,2.1,2.05,2.08,1790400.0,1.138,1.1601,1.1325,1.149,1790400.0
2009-02-25 15:10:00,2.08,2.12,2.07,2.12,1427100.0,1.149,1.1711,1.1435,1.1711,1427100.0
2009-02-25 15:20:00,2.11,2.13,2.1,2.13,1395600.0,1.1656,1.1767,1.1601,1.1767,1395600.0
2009-02-25 15:30:00,2.13,2.13,2.06,2.06,2093700.0,1.1767,1.1767,1.138,1.138,2093700.0
2009-02-25 15:40:00,2.06,2.09,2.03,2.05,2343700.0,1.138,1.1546,1.1214,1.1325,2343700.0
2009-02-25 15:50:00,2.05,2.05,2.0,2.01,3217300.0,1.1325,1.1325,1.1049,1.1104,3217300.0
2009-02-26 09:30:00,2.07,2.08,2.03,2.03,1935800.0,1.1435,1.149,1.1214,1.1214,1935800.0
2009-02-26 09:40:00,2.04,2.04,2.02,2.03,564100.0,1.127,1.127,1.1159,1.1214,564100.0
2009-02-26 09:50:00,2.03,2.05,2.02,2.05,790300.0,1.1214,1.1325,1.1159,1.1325,790300.0
2009-02-26 10:00:00,2.04,2.06,2.04,2.05,931400.0,1.127,1.138,1.127,1.1325,931400.0
2009-02-26 10:10:00,2.04,2.08,2.03,2.07,1822700.0,1.127,1.149,1.1214,1.1435,1822700.0
2009-02-26 10:20:00,2.07,2.08,2.06,2.08,792900.0,1.1435,1.149,1.138,1.149,792900.0
2009-02-26 10:30:00,2.08,2.09,2.07,2.09,516100.0,1.149,1.1546,1.1435,1.1546,516100.0
2009-02-26 10:40:00,2.09,2.09,2.07,2.08,1298200.0,1.1546,1.1546,1.1435,1.149,1298200.0
2009-02-26 10:50:00,2.08,2.08,2.07,2.07,533000.0,1.149,1.149,1.1435,1.1435,533000.0
2009-02-26 11:00:00,2.07,2.08,2.05,2.06,722000.0,1.1435,1.149,1.1325,1.138,722000.0
2009-02-26 11:10:00,2.06,2.06,2.05,2.06,370700.0,1.138,1.138,1.1325,1.138,370700.0
2009-02-26 11:20:00,2.06,2.07,2.05,2.07,471900.0,1.138,1.1435,1.1325,1.1435,471900.0
2009-02-26 11:30:00,2.07,2.07,2.06,2.07,286700.0,1.1435,1.1435,1.138,1.1435,286700.0
2009-02-26 11:40:00,2.06,2.07,2.06,2.07,178800.0,1.138,1.1435,1.138,1.1435,178800.0
2009-02-26 11:50:00,2.07,2.07,2.06,2.07,274500.0,1.1435,1.1435,1.138,1.1435,274500.0
2009-02-26 12:00:00,2.06,2.07,2.06,2.07,197700.0,1.138,1.1435,1.138,1.1435,197700.0
2009-02-26 12:10:00,2.07,2.07,2.06,2.06,131500.0,1.1435,1.1435,1.138,1.138,131500.0
2009-02-26 12:20:00,2.07,2.07,2.06,2.06,175900.0,1.1435,1.1435,1.138,1.138,175900.0
2009-02-26 12:30:00,2.06,2.07,2.04,2.05,593900.0,1.138,1.1435,1.127,1.1325,593900.0
2009-02-26 12:40:00,2.05,2.05,2.02,2.03,592600.0,1.1325,1.1325,1.1159,1.1214,592600.0
2009-02-26 12:50:00,2.04,2.04,2.03,2.04,261900.0,1.127,1.127,1.1214,1.127,261900.0
2009-02-26 13:00:00,2.04,2.04,2.03,2.03,198500.0,1.127,1.127,1.1214,1.1214,198500.0
2009-02-26 13:10:00,2.03,2.04,2.03,2.03,333800.0,1.1214,1.127,1.1214,1.1214,333800.0
2009-02-26 13:20:00,2.03,2.04,2.03,2.04,159800.0,1.1214,1.127,1.1214,1.127,159800.0
2009-02-26 13:30:00,2.03,2.05,2.03,2.04,523100.0,1.1214,1.1325,1.1214,1.127,523100.0
2009-02-26 13:40:00,2.04,2.05,2.04,2.04,185500.0,1.127,1.1325,1.127,1.127,185500.0
2009-02-26 13:50:00,2.05,2.05,2.02,2.03,774300.0,1.1325,1.1325,1.1159,1.1214,774300.0
2009-02-26 14:00:00,2.02,2.03,2.0,2.0,1123400.0,1.1159,1.1214,1.1049,1.1049,1123400.0
2009-02-26 14:10:00,2.0,2.01,2.0,2.01,231200.0,1.1049,1.1104,1.1049,1.1104,231200.0
2009-02-26 14:20:00,2.01,2.02,2.0,2.01,1405900.0,1.1104,1.1159,1.1049,1.1104,1405900.0
2009-02-26 14:30:00,2.0,2.01,1.97,1.98,1108100.0,1.1049,1.1104,1.0883,1.0938,1108100.0
2009-02-26 14:40:00,1.97,1.98,1.91,1.93,1596900.0,1.0883,1.0938,1.0551,1.0662,1596900.0
2009-02-26 14:50:00,1.93,1.93,1.85,1.86,2016200.0,1.0662,1.0662,1.022,1.0275,2016200.0
2009-02-26 15:00:00,1.86,1.88,1.81,1.87,1796100.0,1.0275,1.0386,0.9999,1.033,1796100.0
2009-02-26 15:10:00,1.88,1.89,1.85,1.87,1533500.0,1.0386,1.0441,1.022,1.033,1533500.0
2009-02-26 15:20:00,1.88,1.92,1.86,1.91,1018000.0,1.0386,1.0607,1.0275,1.0551,1018000.0
2009-02-26 15:30:00,1.92,1.95,1.89,1.94,1190000.0,1.0607,1.0772,1.0441,1.0717,1190000.0
2009-02-26 15:40:00,1.94,1.97,1.94,1.96,1091100.0,1.0717,1.0883,1.0717,1.0828,1091100.0
2009-02-26 15:50:00,1.96,2.0,1.95,1.98,1250000.0,1.0828,1.1049,1.0772,1.0938,1250000.0
2009-02-27 09:30:00,1.9,1.95,1.8,1.83,1933500.0,1.0496,1.0772,0.9944,1.0109,1933500.0
2009-02-27 09:40:00,1.83,1.84,1.82,1.83,933200.0,1.0109,1.0165,1.0054,1.0109,933200.0
2009-02-27 09:50:00,1.84,1.84,1.83,1.83,677300.0,1.0165,1.0165,1.0109,1.0109,677300.0
2009-02-27 10:00:00,1.83,1.86,1.83,1.85,893900.0,1.0109,1.0275,1.0109,1.022,893900.0
2009-02-27 10:10:00,1.85,1.85,1.84,1.85,296400.0,1.022,1.022,1.0165,1.022,296400.0
2009-02-27 10:20:00,1.85,1.89,1.84,1.86,1025300.0,1.022,1.0441,1.0165,1.0275,1025300.0
2009-02-27 10:30:00,1.86,1.87,1.85,1.87,316600.0,1.0275,1.033,1.022,1.033,316600.0
2009-02-27 10:40:00,1.86,1.88,1.86,1.87,660800.0,1.0275,1.0386,1.0275,1.033,660800.0
2009-02-27 10:50:00,1.87,1.88,1.85,1.87,761900.0,1.033,1.0386,1.022,1.033,761900.0
2009-02-27 11:00:00,1.87,1.88,1.86,1.86,367300.0,1.033,1.0386,1.0275,1.0275,367300.0
2009-02-27 11:10:00,1.87,1.87,1.86,1.87,368400.0,1.033,1.033,1.0275,1.033,368400.0
2009-02-27 11:20:00,1.86,1.88,1.86,1.88,758400.0,1.0275,1.0386,1.0275,1.0386,758400.0
2009-02-27 11:30:00,1.88,1.88,1.86,1.87,477500.0,1.0386,1.0386,1.0275,1.033,477500.0
2009-02-27 11:40:00,1.87,1.89,1.87,1.89,426500.0,1.033,1.0441,1.033,1.0441,426500.0
2009-02-27 11:50:00,1.88,1.91,1.88,1.89,484200.0,1.0386,1.0551,1.0386,1.0441,484200.0
2009-02-27 12:00:00,1.89,1.89,1.88,1.88,195100.0,1.0441,1.0441,1.0386,1.0386,195100.0
2009-02-27 12:10:00,1.88,1.9,1.87,1.89,709000.0,1.0386,1.0496,1.033,1.0441,709000.0
2009-02-27 12:20:00,1.9,1.91,1.89,1.91,247700.0,1.0496,1.0551,1.0441,1.0551,247700.0
2009-02-27 12:30:00,1.91,1.91,1.9,1.91,240700.0,1.0551,1.0551,1.0496,1.0551,240700.0
2009-02-27 12:40:00,1.9,1.93,1.9,1.93,546200.0,1.0496,1.0662,1.0496,1.0662,546200.0
2009-02-27 12:50:00,1.93,1.98,1.92,1.98,769200.0,1.0662,1.0938,1.0607,1.0938,769200.0
2009-02-27 13:00:00,1.98,1.98,1.96,1.98,677300.0,1.0938,1.0938,1.0828,1.0938,677300.0
2009-02-27 13:10:00,1.98,1.98,1.96,1.96,676500.0,1.0938,1.0938,1.0828,1.0828,676500.0
2009-02-27 13:20:00,1.96,1.97,1.94,1.94,366800.0,1.0828,1.0883,1.0717,1.0717,366800.0
2009-02-27 13:30:00,1.95,1.95,1.9,1.94,824700.0,1.0772,1.0772,1.0496,1.0717,824700.0
2009-02-27 13:40:00,1.93,1.95,1.93,1.94,211100.0,1.0662,1.0772,1.0662,1.0717,211100.0
2009-02-27 13:50:00,1.95,1.96,1.92,1.92,567900.0,1.0772,1.0828,1.0607,1.0607,567900.0
2009-02-27 14:00:00,1.93,1.93,1.9,1.91,365200.0,1.0662,1.0662,1.0496,1.0551,365200.0
2009-02-27 14:10:00,1.9,1.91,1.87,1.89,745700.0,1.0496,1.0551,1.033,1.0441,745700.0
2009-02-27 14:20:00,1.89,1.9,1.88,1.89,542300.0,1.0441,1.0496,1.0386,1.0441,542300.0
2009-02-27 14:30:00,1.88,1.9,1.88,1.89,235200.0,1.0386,1.0496,1.0386,1.0441,235200.0
2009-02-27 14:40:00,1.89,1.9,1.88,1.9,365700.0,1.0441,1.0496,1.0386,1.0496,365700.0
2009-02-27 14:50:00,1.88,1.92,1.88,1.91,329600.0,1.0386,1.0607,1.0386,1.0551,329600.0
2009-02-27 15:00:00,1.91,1.92,1.89,1.9,493300.0,1.0551,1.0607,1.0441,1.0496,493300.0
2009-02-27 15:10:00,1.91,1.91,1.89,1.89,416500.0,1.0551,1.0551,1.0441,1.0441,416500.0
2009-02-27 15:20:00,1.89,1.9,1.87,1.87,551500.0,1.0441,1.0496,1.033,1.033,551500.0
2009-02-27 15:30:00,1.87,1.9,1.87,1.89,707100.0,1.033,1.0496,1.033,1.0441,707100.0
2009-02-27 15:40:00,1.9,1.97,1.88,1.95,2036800.0,1.0496,1.0883,1.0386,1.0772,2036800.0
2009-02-27 15:50:00,1.95,1.98,1.94,1.97,1675500.0,1.0772,1.0938,1.0717,1.0883,1675500.0
2009-03-02 09:30:00,1.91,1.94,1.85,1.92,1537800.0,1.0551,1.0717,1.022,1.0607,1537800.0
2009-03-02 09:40:00,1.92,1.92,1.87,1.9,600200.0,1.0607,1.0607,1.033,1.0496,600200.0
2009-03-02 09:50:00,1.9,1.9,1.88,1.88,501000.0,1.0496,1.0496,1.0386,1.0386,501000.0
2009-03-02 10:00:00,1.88,1.88,1.86,1.87,557000.0,1.0386,1.0386,1.0275,1.033,557000.0
2009-03-02 10:10:00,1.87,1.88,1.87,1.87,411700.0,1.033,1.0386,1.033,1.033,411700.0
2009-03-02 10:20:00,1.87,1.88,1.86,1.86,1073200.0,1.033,1.0386,1.0275,1.0275,1073200.0
2009-03-02 10:30:00,1.86,1.87,1.85,1.86,531900.0,1.0275,1.033,1.022,1.0275,531900.0
2009-03-02 10:40:00,1.86,1.88,1.85,1.88,368900.0,1.0275,1.0386,1.022,1.0386,368900.0
2009-03-02 10:50:00,1.88,1.88,1.87,1.88,335000.0,1.0386,1.0386,1.033,1.0386,335000.0
2009-03-02 11:00:00,1.87,1.88,1.85,1.85,442300.0,1.033,1.0386,1.022,1.022,442300.0
2009-03-02 11:10:00,1.85,1.87,1.85,1.87,369100.0,1.022,1.033,1.022,1.033,369100.0
2009-03-02 11:20:00,1.86,1.88,1.85,1.85,564400.0,1.0275,1.0386,1.022,1.022,564400.0
2009-03-02 11:30:00,1.85,1.86,1.85,1.85,425900.0,1.022,1.0275,1.022,1.022,425900.0
2009-03-02 11:40:00,1.85,1.86,1.84,1.84,487200.0,1.022,1.0275,1.0165,1.0165,487200.0
2009-03-02 11:50:00,1.85,1.85,1.83,1.83,520500.0,1.022,1.022,1.0109,1.0109,520500.0
2009-03-02 12:00:00,1.83,1.88,1.83,1.86,780100.0,1.0109,1.0386,1.0109,1.0275,780100.0
2009-03-02 12:10:00,1.86,1.87,1.84,1.84,262500.0,1.0275,1.033,1.0165,1.0165,262500.0
2009-03-02 12:20:00,1.85,1.85,1.84,1.84,447300.0,1.022,1.022,1.0165,1.0165,447300.0
2009-03-02 12:30:00,1.85,1.86,1.84,1.86,338500.0,1.022,1.0275,1.0165,1.0275,338500.0
2009-03-02 12:40:00,1.86,1.86,1.85,1.85,182800.0,1.0275,1.0275,1.022,1.022,182800.0
2009-03-02 12:50:00,1.86,1.86,1.85,1.86,230700.0,1.0275,1.0275,1.022,1.0275,230700.0
2009-03-02 13:00:00,1.86,1.87,1.85,1.85,354400.0,1.0275,1.033,1.022,1.022,354400.0
2009-03-02 13:10:00,1.85,1.88,1.85,1.87,356200.0,1.022,1.0386,1.022,1.033,356200.0
2009-03-02 13:20:00,1.88,1.88,1.86,1.87,379300.0,1.0386,1.0386,1.0275,1.033,379300.0
2009-03-02 13:30:00,1.86,1.87,1.86,1.87,223400.0,1.0275,1.033,1.0275,1.033,223400.0
2009-03-02 13:40:00,1.86,1.87,1.86,1.86,193000.0,1.0275,1.033,1.0275,1.0275,193000.0
2009-03-02 13:50:00,1.87,1.87,1.86,1.87,299600.0,1.033,1.033,1.0275,1.033,299600.0
2009-03-02 14:00:00,1.87,1.87,1.86,1.87,191300.0,1.033,1.033,1.0275,1.033,191300.0
2009-03-02 14:10:00,1.87,1.87,1.86,1.86,286700.0,1.033,1.033,1.0275,1.0275,286700.0
2009-03-02 14:20:00,1.86,1.87,1.86,1.87,284900.0,1.0275,1.033,1.0275,1.033,284900.0
2009-03-02 14:30:00,1.86,1.87,1.86,1.87,384200.0,1.0275,1.033,1.0275,1.033,384200.0
2009-03-02 14:40:00,1.86,1.87,1.86,1.86,287900.0,1.0275,1.033,1.0275,1.0275,287900.0
2009-03-02 14:50:00,1.87,1.87,1.86,1.87,366300.0,1.033,1.033,1.0275,1.033,366300.0
2009-03-02 15:00:00,1.86,1.87,1.86,1.87,351200.0,1.0275,1.033,1.0275,1.033,351200.0
2009-03-02 15:10:00,1.87,1.87,1.86,1.86,598800.0,1.033,1.033,1.0275,1.0275,598800.0
2009-03-02 15:20:00,1.86,1.87,1.86,1.87,440800.0,1.0275,1.033,1.0275,1.033,440800.0
2009-03-02 15:30:00,1.86,1.87,1.86,1.86,272500.0,1.0275,1.033,1.0275,1.0275,272500.0
2009-03-02 15:40:00,1.87,1.87,1.86,1.86,553800.0,1.033,1.033,1.0275,1.0275,553800.0
2009-03-02 15:50:00,1.86,1.9,1.86,1.88,1630900.0,1.0275,1.0496,1.0275,1.0386,1630900.0
2009-03-03 09:30:00,1.91,1.91,1.88,1.89,1136600.0,1.0551,1.0551,1.0386,1.0441,1136600.0
2009-03-03 09:40:00,1.88,1.89,1.88,1.89,271900.0,1.0386,1.0441,1.0386,1.0441,271900.0
2009-03-03 09:50:00,1.88,1.89,1.86,1.87,496400.0,1.0386,1.0441,1.0275,1.033,496400.0
2009-03-03 10:00:00,1.86,1.87,1.85,1.85,451200.0,1.0275,1.033,1.022,1.022,451200.0
2009-03-03 10:10:00,1.85,1.87,1.85,1.86,362000.0,1.022,1.033,1.022,1.0275,362000.0
2009-03-03 10:20:00,1.86,1.87,1.86,1.86,209300.0,1.0275,1.033,1.0275,1.0275,209300.0
2009-03-03 10:30:00,1.87,1.87,1.86,1.87,96300.0,1.033,1.033,1.0275,1.033,96300.0
2009-03-03 10:40:00,1.86,1.87,1.86,1.87,173800.0,1.0275,1.033,1.0275,1.033,173800.0
2009-03-03 10:50:00,1.86,1.87,1.86,1.87,186900.0,1.0275,1.033,1.0275,1.033,186900.0
2009-03-03 11:00:00,1.86,1.87,1.86,1.86,314000.0,1.0275,1.033,1.0275,1.0275,314000.0
2009-03-03 11:10:00,1.87,1.87,1.85,1.85,656200.0,1.033,1.033,1.022,1.022,656200.0
2009-03-03 11:20:00,1.85,1.86,1.85,1.86,239000.0,1.022,1.0275,1.022,1.0275,239000.0
2009-03-03 11:30:00,1.85,1.86,1.84,1.84,272600.0,1.022,1.0275,1.0165,1.0165,272600.0
2009-03-03 11:40:00,1.84,1.85,1.84,1.85,161000.0,1.0165,1.022,1.0165,1.022,161000.0
2009-03-03 11:50:00,1.85,1.85,1.84,1.85,209500.0,1.022,1.022,1.0165,1.022,209500.0
2009-03-03 12:00:00,1.85,1.85,1.84,1.84,303800.0,1.022,1.022,1.0165,1.0165,303800.0
2009-03-03 12:10:00,1.85,1.85,1.84,1.85,298400.0,1.022,1.022,1.0165,1.022,298400.0
2009-03-03 12:20:00,1.84,1.85,1.84,1.84,179600.0,1.0165,1.022,1.0165,1.0165,179600.0
2009-03-03 12:30:00,1.85,1.85,1.84,1.85,139900.0,1.022,1.022,1.0165,1.022,139900.0
2009-03-03 12:40:00,1.85,1.85,1.84,1.85,241800.0,1.022,1.022,1.0165,1.022,241800.0
2009-03-03 12:50:00,1.85,1.85,1.83,1.84,300000.0,1.022,1.022,1.0109,1.0165,300000.0
2009-03-03 13:00:00,1.84,1.84,1.83,1.83,182200.0,1.0165,1.0165,1.0109,1.0109,182200.0
2009-03-03 13:10:00,1.83,1.84,1.83,1.84,435500.0,1.0109,1.0165,1.0109,1.0165,435500.0
2009-03-03 13:20:00,1.83,1.85,1.83,1.84,518200.0,1.0109,1.022,1.0109,1.0165,518200.0
2009-03-03 13:30:00,1.83,1.84,1.83,1.84,119400.0,1.0109,1.0165,1.0109,1.0165,119400.0
2009-03-03 13:40:00,1.83,1.84,1.82,1.82,375400.0,1.0109,1.0165,1.0054,1.0054,375400.0
2009-03-03 13:50:00,1.83,1.83,1.82,1.82,186400.0,1.0109,1.0109,1.0054,1.0054,186400.0
2009-03-03 14:00:00,1.83,1.83,1.82,1.82,308600.0,1.0109,1.0109,1.0054,1.0054,308600.0
2009-03-03 14:10:00,1.83,1.87,1.82,1.87,1297700.0,1.0109,1.033,1.0054,1.033,1297700.0
2009-03-03 14:20:00,1.86,1.87,1.86,1.87,100300.0,1.0275,1.033,1.0275,1.033,100300.0
2009-03-03 14:30:00,1.86,1.87,1.86,1.86,151000.0,1.0275,1.033,1.0275,1.0275,151000.0
2009-03-03 14:40:00,1.86,1.87,1.86,1.87,212800.0,1.0275,1.033,1.0275,1.033,212800.0
2009-03-03 14:50:00,1.87,1.87,1.85,1.86,310900.0,1.033,1.033,1.022,1.0275,310900.0
2009-03-03 15:00:00,1.85,1.86,1.82,1.83,468700.0,1.022,1.0275,1.0054,1.0109,468700.0
2009-03-03 15:10:00,1.82,1.83,1.81,1.82,444000.0,1.0054,1.0109,0.9999,1.0054,444000.0
2009-03-03 15:20:00,1.81,1.82,1.8,1.8,916100.0,0.9999,1.0054,0.9944,0.9944,916100.0
2009-03-03 15:30:00,1.8,1.81,1.8,1.8,344600.0,0.9944,0.9999,0.9944,0.9944,344600.0
2009-03-03 15:40:00,1.8,1.81,1.8,1.81,380700.0,0.9944,0.9999,0.9944,0.9999,380700.0
2009-03-03 15:50:00,1.8,1.81,1.8,1.8,1189200.0,0.9944,0.9999,0.9944,0.9944,1189200.0
2009-03-04 09:30:00,1.9,1.9,1.87,1.88,1461000.0,1.0496,1.0496,1.033,1.0386,1461000.0
2009-03-04 09:40:00,1.88,1.89,1.84,1.84,877600.0,1.0386,1.0441,1.0165,1.0165,877600.0
2009-03-04 09:50:00,1.85,1.85,1.83,1.83,675900.0,1.022,1.022,1.0109,1.0109,675900.0
2009-03-04 10:00:00,1.83,1.85,1.83,1.84,497500.0,1.0109,1.022,1.0109,1.0165,497500.0
2009-03-04 10:10:00,1.85,1.85,1.83,1.84,621100.0,1.022,1.022,1.0109,1.0165,621100.0
2009-03-04 10:20:00,1.83,1.84,1.83,1.84,376700.0,1.0109,1.0165,1.0109,1.0165,376700.0
2009-03-04 10:30:00,1.84,1.85,1.83,1.83,560000.0,1.0165,1.022,1.0109,1.0109,560000.0
2009-03-04 10:40:00,1.84,1.85,1.83,1.85,357100.0,1.0165,1.022,1.0109,1.022,357100.0
2009-03-04 10:50:00,1.85,1.87,1.84,1.86,472500.0,1.022,1.033,1.0165,1.0275,472500.0
2009-03-04 11:00:00,1.87,1.87,1.86,1.86,339500.0,1.033,1.033,1.0275,1.0275,339500.0
2009-03-04 11:10:00,1.87,1.87,1.86,1.86,230800.0,1.033,1.033,1.0275,1.0275,230800.0
2009-03-04 11:20:00,1.87,1.88,1.86,1.88,460300.0,1.033,1.0386,1.0275,1.0386,460300.0
2009-03-04 11:30:00,1.87,1.89,1.87,1.89,534800.0,1.033,1.0441,1.033,1.0441,534800.0
2009-03-04 11:40:00,1.89,1.89,1.88,1.89,190400.0,1.0441,1.0441,1.0386,1.0441,190400.0
2009-03-04 11:50:00,1.88,1.89,1.88,1.88,261400.0,1.0386,1.0441,1.0386,1.0386,261400.0
2009-03-04 12:00:00,1.88,1.89,1.88,1.89,249800.0,1.0386,1.0441,1.0386,1.0441,249800.0
2009-03-04 12:10:00,1.89,1.89,1.87,1.87,437300.0,1.0441,1.0441,1.033,1.033,437300.0
2009-03-04 12:20:00,1.87,1.88,1.87,1.88,146800.0,1.033,1.0386,1.033,1.0386,146800.0
2009-03-04 12:30:00,1.88,1.88,1.87,1.88,165600.0,1.0386,1.0386,1.033,1.0386,165600.0
2009-03-04 12:40:00,1.88,1.88,1.87,1.88,238200.0,1.0386,1.0386,1.033,1.0386,238200.0
2009-03-04 12:50:00,1.88,1.88,1.87,1.87,215500.0,1.0386,1.0386,1.033,1.033,215500.0
2009-03-04 13:00:00,1.87,1.88,1.86,1.86,560300.0,1.033,1.0386,1.0275,1.0275,560300.0
2009-03-04 13:10:00,1.86,1.87,1.85,1.86,303000.0,1.0275,1.033,1.022,1.0275,303000.0
2009-03-04 13:20:00,1.86,1.86,1.85,1.86,147200.0,1.0275,1.0275,1.022,1.0275,147200.0
2009-03-04 13:30:00,1.86,1.86,1.85,1.86,160600.0,1.0275,1.0275,1.022,1.0275,160600.0
2009-03-04 13:40:00,1.86,1.86,1.85,1.86,122800.0,1.0275,1.0275,1.022,1.0275,122800.0
2009-03-04 13:50:00,1.86,1.86,1.85,1.86,243800.0,1.0275,1.0275,1.022,1.0275,243800.0
2009-03-04 14:00:00,1.86,1.86,1.85,1.86,352700.0,1.0275,1.0275,1.022,1.0275,352700.0
2009-03-04 14:10:00,1.86,1.88,1.85,1.87,717800.0,1.0275,1.0386,1.022,1.033,717800.0
2009-03-04 14:20:00,1.87,1.87,1.85,1.85,288600.0,1.033,1.033,1.022,1.022,288600.0
2009-03-04 14:30:00,1.86,1.86,1.85,1.85,295000.0,1.0275,1.0275,1.022,1.022,295000.0
2009-03-04 14:40:00,1.86,1.86,1.85,1.86,164500.0,1.0275,1.0275,1.022,1.0275,164500.0
2009-03-04 14:50:00,1.86,1.87,1.85,1.86,490600.0,1.0275,1.033,1.022,1.0275,490600.0
2009-03-04 15:00:00,1.87,1.87,1.86,1.87,174900.0,1.033,1.033,1.0275,1.033,174900.0
2009-03-04 15:10:00,1.87,1.87,1.86,1.87,290200.0,1.033,1.033,1.0275,1.033,290200.0
2009-03-04 15:20:00,1.87,1.87,1.86,1.87,322800.0,1.033,1.033,1.0275,1.033,322800.0
2009-03-04 15:30:00,1.86,1.88,1.86,1.88,518400.0,1.0275,1.0386,1.0275,1.0386,518400.0
2009-03-04 15:40:00,1.87,1.88,1.87,1.88,451000.0,1.033,1.0386,1.033,1.0386,451000.0
2009-03-04 15:50:00,1.88,1.88,1.86,1.86,984200.0,1.0386,1.0386,1.0275,1.0275,984200.0
2009-03-05 09:30:00,1.75,1.81,1.73,1.77,2638000.0,0.9667,0.9999,0.9557,0.9778,2638000.0
2009-03-05 09:40:00,1.76,1.85,1.76,1.83,3583600.0,0.9723,1.022,0.9723,1.0109,3583600.0
2009-03-05 09:50:00,1.84,1.89,1.83,1.88,1939400.0,1.0165,1.0441,1.0109,1.0386,1939400.0
2009-03-05 10:00:00,1.88,1.9,1.87,1.9,4136400.0,1.0386,1.0496,1.033,1.0496,4136400.0
2009-03-05 10:10:00,1.9,1.9,1.89,1.89,827700.0,1.0496,1.0496,1.0441,1.0441,827700.0
2009-03-05 10:20:00,1.9,1.9,1.89,1.9,1009000.0,1.0496,1.0496,1.0441,1.0496,1009000.0
2009-03-05 10:30:00,1.89,1.93,1.85,1.89,2966300.0,1.0441,1.0662,1.022,1.0441,2966300.0
2009-03-05 10:40:00,1.89,1.92,1.87,1.89,892500.0,1.0441,1.0607,1.033,1.0441,892500.0
2009-03-05 10:50:00,1.89,1.89,1.85,1.85,1334200.0,1.0441,1.0441,1.022,1.022,1334200.0
2009-03-05 11:00:00,1.86,1.87,1.84,1.84,1233000.0,1.0275,1.033,1.0165,1.0165,1233000.0
2009-03-05 11:10:00,1.85,1.85,1.8,1.81,620100.0,1.022,1.022,0.9944,0.9999,620100.0
2009-03-05 11:20:00,1.81,1.81,1.79,1.79,356200.0,0.9999,0.9999,0.9888,0.9888,356200.0
2009-03-05 11:30:00,1.8,1.81,1.78,1.8,590100.0,0.9944,0.9999,0.9833,0.9944,590100.0
2009-03-05 11:40:00,1.8,1.83,1.8,1.83,449000.0,0.9944,1.0109,0.9944,1.0109,449000.0
2009-03-05 11:50:00,1.83,1.83,1.77,1.81,1075100.0,1.0109,1.0109,0.9778,0.9999,1075100.0
2009-03-05 12:00:00,1.81,1.81,1.8,1.81,208400.0,0.9999,0.9999,0.9944,0.9999,208400.0
2009-03-05 12:10:00,1.8,1.81,1.8,1.8,491300.0,0.9944,0.9999,0.9944,0.9944,491300.0
2009-03-05 12:20:00,1.8,1.83,1.79,1.8,809900.0,0.9944,1.0109,0.9888,0.9944,809900.0
2009-03-05 12:30:00,1.8,1.83,1.8,1.8,726000.0,0.9944,1.0109,0.9944,0.9944,726000.0
2009-03-05 12:40:00,1.8,1.84,1.8,1.84,844500.0,0.9944,1.0165,0.9944,1.0165,844500.0
2009-03-05 12:50:00,1.84,1.88,1.83,1.85,783800.0,1.0165,1.0386,1.0109,1.022,783800.0
2009-03-05 13:00:00,1.86,1.87,1.85,1.87,1476500.0,1.0275,1.033,1.022,1.033,1476500.0
2009-03-05 13:10:00,1.86,1.87,1.82,1.86,1107800.0,1.0275,1.033,1.0054,1.0275,1107800.0
2009-03-05 13:20:00,1.87,1.87,1.86,1.87,404100.0,1.033,1.033,1.0275,1.033,404100.0
2009-03-05 13:30:00,1.86,1.87,1.85,1.85,310100.0,1.0275,1.033,1.022,1.022,310100.0
2009-03-05 13:40:00,1.86,1.86,1.82,1.83,363200.0,1.0275,1.0275,1.0054,1.0109,363200.0
2009-03-05 13:50:00,1.82,1.83,1.82,1.82,270500.0,1.0054,1.0109,1.0054,1.0054,270500.0
2009-03-05 14:00:00,1.83,1.86,1.82,1.85,665700.0,1.0109,1.0275,1.0054,1.022,665700.0
2009-03-05 14:10:00,1.86,1.87,1.85,1.87,1412700.0,1.0275,1.033,1.022,1.033,1412700.0
2009-03-05 14:20:00,1.87,1.88,1.86,1.87,484200.0,1.033,1.0386,1.0275,1.033,484200.0
2009-03-05 14:30:00,1.87,1.88,1.87,1.88,384200.0,1.033,1.0386,1.033,1.0386,384200.0
2009-03-05 14:40:00,1.88,1.88,1.85,1.85,486100.0,1.0386,1.0386,1.022,1.022,486100.0
2009-03-05 14:50:00,1.86,1.89,1.85,1.87,3063600.0,1.0275,1.0441,1.022,1.033,3063600.0
2009-03-05 15:00:00,1.87,1.87,1.85,1.85,937000.0,1.033,1.033,1.022,1.022,937000.0
2009-03-05 15:10:00,1.85,1.87,1.85,1.86,592800.0,1.022,1.033,1.022,1.0275,592800.0
2009-03-05 15:20:00,1.87,1.87,1.84,1.85,1162100.0,1.033,1.033,1.0165,1.022,1162100.0
2009-03-05 15:30:00,1.85,1.85,1.8,1.81,1140900.0,1.022,1.022,0.9944,0.9999,1140900.0
2009-03-05 15:40:00,1.81,2.0,1.81,1.82,797500.0,0.9999,1.1049,0.9999,1.0054,797500.0
2009-03-05 15:50:00,1.82,1.85,1.82,1.84,1700600.0,1.0054,1.022,1.0054,1.0165,1700600.0
2009-03-06 09:30:00,1.83,1.89,1.81,1.89,2142600.0,1.0109,1.0441,0.9999,1.0441,2142600.0
2009-03-06 09:40:00,1.89,1.91,1.85,1.87,2700100.0,1.0441,1.0551,1.022,1.033,2700100.0
2009-03-06 09:50:00,1.88,1.89,1.86,1.86,718100.0,1.0386,1.0441,1.0275,1.0275,718100.0
2009-03-06 10:00:00,1.87,1.87,1.86,1.87,317600.0,1.033,1.033,1.0275,1.033,317600.0
2009-03-06 10:10:00,1.86,1.88,1.83,1.83,1060900.0,1.0275,1.0386,1.0109,1.0109,1060900.0
2009-03-06 10:20:00,1.83,1.85,1.81,1.82,787500.0,1.0109,1.022,0.9999,1.0054,787500.0
2009-03-06 10:30:00,1.82,1.82,1.8,1.8,1026500.0,1.0054,1.0054,0.9944,0.9944,1026500.0
2009-03-06 10:40:00,1.8,1.81,1.76,1.77,1049100.0,0.9944,0.9999,0.9723,0.9778,1049100.0
2009-03-06 10:50:00,1.76,1.77,1.76,1.77,815100.0,0.9723,0.9778,0.9723,0.9778,815100.0
2009-03-06 11:00:00,1.76,1.78,1.76,1.77,437700.0,0.9723,0.9833,0.9723,0.9778,437700.0
2009-03-06 11:10:00,1.78,1.8,1.77,1.79,522100.0,0.9833,0.9944,0.9778,0.9888,522100.0
2009-03-06 11:20:00,1.79,1.8,1.78,1.79,513300.0,0.9888,0.9944,0.9833,0.9888,513300.0
2009-03-06 11:30:00,1.8,1.8,1.79,1.8,585200.0,0.9944,0.9944,0.9888,0.9944,585200.0
2009-03-06 11:40:00,1.8,1.8,1.77,1.79,793800.0,0.9944,0.9944,0.9778,0.9888,793800.0
2009-03-06 11:50:00,1.79,1.8,1.78,1.79,291200.0,0.9888,0.9944,0.9833,0.9888,291200.0
2009-03-06 12:00:00,1.79,1.8,1.78,1.79,395800.0,0.9888,0.9944,0.9833,0.9888,395800.0
2009-03-06 12:10:00,1.78,1.8,1.78,1.79,609100.0,0.9833,0.9944,0.9833,0.9888,609100.0
2009-03-06 12:20:00,1.78,1.79,1.75,1.76,805800.0,0.9833,0.9888,0.9667,0.9723,805800.0
2009-03-06 12:30:00,1.77,1.77,1.76,1.76,176200.0,0.9778,0.9778,0.9723,0.9723,176200.0
2009-03-06 12:40:00,1.77,1.77,1.76,1.77,305000.0,0.9778,0.9778,0.9723,0.9778,305000.0
2009-03-06 12:50:00,1.77,1.78,1.76,1.78,506700.0,0.9778,0.9833,0.9723,0.9833,506700.0
2009-03-06 13:00:00,1.78,1.78,1.77,1.78,263700.0,0.9833,0.9833,0.9778,0.9833,263700.0
2009-03-06 13:10:00,1.78,1.78,1.77,1.78,213500.0,0.9833,0.9833,0.9778,0.9833,213500.0
2009-03-06 13:20:00,1.78,1.78,1.75,1.76,1258200.0,0.9833,0.9833,0.9667,0.9723,1258200.0
2009-03-06 13:30:00,1.76,1.76,1.65,1.76,334100.0,0.9723,0.9723,0.9115,0.9723,334100.0
2009-03-06 13:40:00,1.75,1.76,1.75,1.75,1098600.0,0.9667,0.9723,0.9667,0.9667,1098600.0
2009-03-06 13:50:00,1.75,1.76,1.73,1.74,1040900.0,0.9667,0.9723,0.9557,0.9612,1040900.0
2009-03-06 14:00:00,1.74,1.76,1.73,1.75,1220600.0,0.9612,0.9723,0.9557,0.9667,1220600.0
2009-03-06 14:10:00,1.76,1.76,1.73,1.74,523400.0,0.9723,0.9723,0.9557,0.9612,523400.0
2009-03-06 14:20:00,1.74,1.74,1.72,1.72,595100.0,0.9612,0.9612,0.9502,0.9502,595100.0
2009-03-06 14:30:00,1.72,1.73,1.71,1.73,647200.0,0.9502,0.9557,0.9446,0.9557,647200.0
2009-03-06 14:40:00,1.73,1.73,1.71,1.72,572400.0,0.9557,0.9557,0.9446,0.9502,572400.0
2009-03-06 14:50:00,1.71,1.73,1.71,1.72,741000.0,0.9446,0.9557,0.9446,0.9502,741000.0
2009-03-06 15:00:00,1.73,1.73,1.71,1.72,656300.0,0.9557,0.9557,0.9446,0.9502,656300.0
2009-03-06 15:10:00,1.72,1.72,1.7,1.7,743000.0,0.9502,0.9502,0.9391,0.9391,743000.0
2009-03-06 15:20:00,1.7,1.71,1.68,1.68,1939800.0,0.9391,0.9446,0.9281,0.9281,1939800.0
2009-03-06 15:30:00,1.69,1.69,1.66,1.66,1487600.0,0.9336,0.9336,0.917,0.917,1487600.0
2009-03-06 15:40:00,1.66,1.74,1.66,1.71,1587700.0,0.917,0.9612,0.917,0.9446,1587700.0
2009-03-06 15:50:00,1.71,1.72,1.68,1.7,2040200.0,0.9446,0.9502,0.9281,0.9391,2040200.0
2009-03-09 09:30:00,1.8,1.81,1.73,1.76,1328000.0,0.9944,0.9999,0.9557,0.9723,1328000.0
2009-03-09 09:40:00,1.75,1.81,1.75,1.8,1087100.0,0.9667,0.9999,0.9667,0.9944,1087100.0
2009-03-09 09:50:00,1.8,1.81,1.77,1.78,530500.0,0.9944,0.9999,0.9778,0.9833,530500.0
2009-03-09 10:00:00,1.79,1.83,1.76,1.82,1053500.0,0.9888,1.0109,0.9723,1.0054,1053500.0
2009-03-09 10:10:00,1.83,1.84,1.8,1.84,661700.0,1.0109,1.0165,0.9944,1.0165,661700.0
2009-03-09 10:20:00,1.84,1.85,1.82,1.82,800200.0,1.0165,1.022,1.0054,1.0054,800200.0
2009-03-09 10:30:00,1.82,1.83,1.81,1.82,695200.0,1.0054,1.0109,0.9999,1.0054,695200.0
2009-03-09 10:40:00,1.82,1.83,1.78,1.78,849400.0,1.0054,1.0109,0.9833,0.9833,849400.0
2009-03-09 10:50:00,1.78,1.8,1.77,1.8,370700.0,0.9833,0.9944,0.9778,0.9944,370700.0
2009-03-09 11:00:00,1.8,1.8,1.78,1.79,293500.0,0.9944,0.9944,0.9833,0.9888,293500.0
2009-03-09 11:10:00,1.79,1.79,1.78,1.78,204700.0,0.9888,0.9888,0.9833,0.9833,204700.0
2009-03-09 11:20:00,1.78,1.78,1.75,1.76,500700.0,0.9833,0.9833,0.9667,0.9723,500700.0
2009-03-09 11:30:00,1.75,1.77,1.75,1.76,462400.0,0.9667,0.9778,0.9667,0.9723,462400.0
2009-03-09 11:40:00,1.76,1.76,1.75,1.75,455100.0,0.9723,0.9723,0.9667,0.9667,455100.0
2009-03-09 11:50:00,1.76,1.76,1.72,1.73,734700.0,0.9723,0.9723,0.9502,0.9557,734700.0
2009-03-09 12:00:00,1.73,1.74,1.7,1.71,976900.0,0.9557,0.9612,0.9391,0.9446,976900.0
2009-03-09 12:10:00,1.7,1.73,1.7,1.72,391400.0,0.9391,0.9557,0.9391,0.9502,391400.0
2009-03-09 12:20:00,1.73,1.77,1.72,1.75,674000.0,0.9557,0.9778,0.9502,0.9667,674000.0
2009-03-09 12:30:00,1.75,1.75,1.74,1.74,395500.0,0.9667,0.9667,0.9612,0.9612,395500.0
2009-03-09 12:40:00,1.74,1.75,1.73,1.73,403400.0,0.9612,0.9667,0.9557,0.9557,403400.0
2009-03-09 12:50:00,1.73,1.74,1.73,1.73,311100.0,0.9557,0.9612,0.9557,0.9557,311100.0
2009-03-09 13:00:00,1.74,1.74,1.72,1.73,372600.0,0.9612,0.9612,0.9502,0.9557,372600.0
2009-03-09 13:10:00,1.72,1.73,1.71,1.71,328000.0,0.9502,0.9557,0.9446,0.9446,328000.0
2009-03-09 13:20:00,1.71,1.72,1.71,1.71,287100.0,0.9446,0.9502,0.9446,0.9446,287100.0
2009-03-09 13:30:00,1.71,1.73,1.71,1.72,661200.0,0.9446,0.9557,0.9446,0.9502,661200.0
2009-03-09 13:40:00,1.72,1.73,1.71,1.73,553200.0,0.9502,0.9557,0.9446,0.9557,553200.0
2009-03-09 13:50:00,1.73,1.73,1.72,1.72,389500.0,0.9557,0.9557,0.9502,0.9502,389500.0
2009-03-09 14:00:00,1.72,1.73,1.71,1.71,596300.0,0.9502,0.9557,0.9446,0.9446,596300.0
2009-03-09 14:10:00,1.71,1.72,1.71,1.71,407800.0,0.9446,0.9502,0.9446,0.9446,407800.0
2009-03-09 14:20:00,1.72,1.72,1.71,1.71,604400.0,0.9502,0.9502,0.9446,0.9446,604400.0
2009-03-09 14:30:00,1.72,1.76,1.71,1.76,1063300.0,0.9502,0.9723,0.9446,0.9723,1063300.0
2009-03-09 14:40:00,1.76,1.77,1.72,1.75,2537900.0,0.9723,0.9778,0.9502,0.9667,2537900.0
2009-03-09 14:50:00,1.76,1.8,1.75,1.79,2053200.0,0.9723,0.9944,0.9667,0.9888,2053200.0
2009-03-09 15:00:00,1.78,1.82,1.75,1.75,1774700.0,0.9833,1.0054,0.9667,0.9667,1774700.0
2009-03-09 15:10:00,1.75,1.76,1.74,1.75,632600.0,0.9667,0.9723,0.9612,0.9667,632600.0
2009-03-09 15:20:00,1.75,1.77,1.72,1.73,1831500.0,0.9667,0.9778,0.9502,0.9557,1831500.0
2009-03-09 15:30:00,1.74,1.81,1.73,1.74,1726800.0,0.9612,0.9999,0.9557,0.9612,1726800.0
2009-03-09 15:40:00,1.74,1.77,1.74,1.75,1243700.0,0.9612,0.9778,0.9612,0.9667,1243700.0
2009-03-09 15:50:00,1.74,1.75,1.74,1.74,1002700.0,0.9612,0.9667,0.9612,0.9612,1002700.0
2009-03-10 09:30:00,1.85,1.89,1.81,1.83,2764200.0,1.022,1.0441,0.9999,1.0109,2764200.0
2009-03-10 09:40:00,1.84,1.84,1.82,1.83,1166000.0,1.0165,1.0165,1.0054,1.0109,1166000.0
2009-03-10 09:50:00,1.84,1.84,1.81,1.82,1002200.0,1.0165,1.0165,0.9999,1.0054,1002200.0
2009-03-10 10:00:00,1.83,1.83,1.82,1.83,804800.0,1.0109,1.0109,1.0054,1.0109,804800.0
2009-03-10 10:10:00,1.83,1.84,1.82,1.83,790800.0,1.0109,1.0165,1.0054,1.0109,790800.0
2009-03-10 10:20:00,1.84,1.84,1.83,1.84,435700.0,1.0165,1.0165,1.0109,1.0165,435700.0
2009-03-10 10:30:00,1.84,1.84,1.83,1.84,610200.0,1.0165,1.0165,1.0109,1.0165,610200.0
2009-03-10 10:40:00,1.83,1.85,1.83,1.85,477100.0,1.0109,1.022,1.0109,1.022,477100.0
2009-03-10 10:50:00,1.84,1.85,1.84,1.85,695800.0,1.0165,1.022,1.0165,1.022,695800.0
2009-03-10 11:00:00,1.84,1.85,1.84,1.85,446000.0,1.0165,1.022,1.0165,1.022,446000.0
2009-03-10 11:10:00,1.84,1.85,1.83,1.84,700800.0,1.0165,1.022,1.0109,1.0165,700800.0
2009-03-10 11:20:00,1.84,1.84,1.83,1.84,380500.0,1.0165,1.0165,1.0109,1.0165,380500.0
2009-03-10 11:30:00,1.83,1.84,1.83,1.84,351100.0,1.0109,1.0165,1.0109,1.0165,351100.0
2009-03-10 11:40:00,1.84,1.84,1.83,1.84,458700.0,1.0165,1.0165,1.0109,1.0165,458700.0
2009-03-10 11:50:00,1.83,1.84,1.83,1.84,488200.0,1.0109,1.0165,1.0109,1.0165,488200.0
2009-03-10 12:00:00,1.84,1.85,1.83,1.84,1042300.0,1.0165,1.022,1.0109,1.0165,1042300.0
2009-03-10 12:10:00,1.84,1.85,1.83,1.84,875200.0,1.0165,1.022,1.0109,1.0165,875200.0
2009-03-10 12:20:00,1.84,1.85,1.83,1.85,1008200.0,1.0165,1.022,1.0109,1.022,1008200.0
2009-03-10 12:30:00,1.85,1.85,1.84,1.85,516100.0,1.022,1.022,1.0165,1.022,516100.0
2009-03-10 12:40:00,1.84,1.85,1.83,1.84,670600.0,1.0165,1.022,1.0109,1.0165,670600.0
2009-03-10 12:50:00,1.84,1.84,1.83,1.83,490700.0,1.0165,1.0165,1.0109,1.0109,490700.0
2009-03-10 13:00:00,1.83,1.84,1.82,1.83,498100.0,1.0109,1.0165,1.0054,1.0109,498100.0
2009-03-10 13:10:00,1.82,1.83,1.82,1.82,164200.0,1.0054,1.0109,1.0054,1.0054,164200.0
2009-03-10 13:20:00,1.83,1.83,1.82,1.83,288200.0,1.0109,1.0109,1.0054,1.0109,288200.0
2009-03-10 13:30:00,1.82,1.84,1.82,1.84,378600.0,1.0054,1.0165,1.0054,1.0165,378600.0
2009-03-10 13:40:00,1.83,1.84,1.83,1.83,385700.0,1.0109,1.0165,1.0109,1.0109,385700.0
2009-03-10 13:50:00,1.83,1.84,1.83,1.84,400000.0,1.0109,1.0165,1.0109,1.0165,400000.0
2009-03-10 14:00:00,1.84,1.85,1.83,1.83,978800.0,1.0165,1.022,1.0109,1.0109,978800.0
2009-03-10 14:10:00,1.84,1.84,1.82,1.83,754100.0,1.0165,1.0165,1.0054,1.0109,754100.0
2009-03-10 14:20:00,1.83,1.83,1.82,1.82,668100.0,1.0109,1.0109,1.0054,1.0054,668100.0
2009-03-10 14:30:00,1.82,1.83,1.82,1.83,596000.0,1.0054,1.0109,1.0054,1.0109,596000.0
2009-03-10 14:40:00,1.83,1.83,1.82,1.83,249500.0,1.0109,1.0109,1.0054,1.0109,249500.0
2009-03-10 14:50:00,1.83,1.83,1.82,1.83,305700.0,1.0109,1.0109,1.0054,1.0109,305700.0
2009-03-10 15:00:00,1.83,1.84,1.82,1.84,534800.0,1.0109,1.0165,1.0054,1.0165,534800.0
2009-03-10 15:10:00,1.84,1.84,1.83,1.84,470300.0,1.0165,1.0165,1.0109,1.0165,470300.0
2009-03-10 15:20:00,1.84,1.85,1.83,1.85,1536000.0,1.0165,1.022,1.0109,1.022,1536000.0
2009-03-10 15:30:00,1.85,1.85,1.83,1.84,950100.0,1.022,1.022,1.0109,1.0165,950100.0
2009-03-10 15:40:00,1.84,1.84,1.82,1.83,1199700.0,1.0165,1.0165,1.0054,1.0109,1199700.0
2009-03-10 15:50:00,1.83,1.85,1.82,1.83,1967700.0,1.0109,1.022,1.0054,1.0109,1967700.0
2009-03-11 09:30:00,1.9,1.93,1.87,1.9,2790000.0,1.0496,1.0662,1.033,1.0496,2790000.0
2009-03-11 09:40:00,1.89,1.96,1.89,1.95,4127300.0,1.0441,1.0828,1.0441,1.0772,4127300.0
2009-03-11 09:50:00,1.95,1.97,1.94,1.96,2791300.0,1.0772,1.0883,1.0717,1.0828,2791300.0
2009-03-11 10:00:00,1.96,1.98,1.96,1.97,1688200.0,1.0828,1.0938,1.0828,1.0883,1688200.0
2009-03-11 10:10:00,1.96,1.97,1.95,1.96,1204000.0,1.0828,1.0883,1.0772,1.0828,1204000.0
2009-03-11 10:20:00,1.96,1.97,1.94,1.96,1279700.0,1.0828,1.0883,1.0717,1.0828,1279700.0
2009-03-11 10:30:00,1.97,2.0,1.96,1.99,1670100.0,1.0883,1.1049,1.0828,1.0993,1670100.0
2009-03-11 10:40:00,1.98,1.99,1.95,1.95,968500.0,1.0938,1.0993,1.0772,1.0772,968500.0
2009-03-11 10:50:00,1.95,1.98,1.95,1.98,843600.0,1.0772,1.0938,1.0772,1.0938,843600.0
2009-03-11 11:00:00,1.98,1.99,1.97,1.98,624500.0,1.0938,1.0993,1.0883,1.0938,624500.0
2009-03-11 11:10:00,1.99,2.0,1.98,1.99,2840700.0,1.0993,1.1049,1.0938,1.0993,2840700.0
2009-03-11 11:20:00,1.99,2.0,1.98,1.99,1514000.0,1.0993,1.1049,1.0938,1.0993,1514000.0
2009-03-11 11:30:00,1.99,2.0,1.98,1.99,718500.0,1.0993,1.1049,1.0938,1.0993,718500.0
2009-03-11 11:40:00,1.98,1.99,1.98,1.98,642600.0,1.0938,1.0993,1.0938,1.0938,642600.0
2009-03-11 11:50:00,1.99,1.99,1.98,1.99,623500.0,1.0993,1.0993,1.0938,1.0993,623500.0
2009-03-11 12:00:00,1.98,1.99,1.98,1.99,402700.0,1.0938,1.0993,1.0938,1.0993,402700.0
2009-03-11 12:10:00,1.99,1.99,1.98,1.99,541500.0,1.0993,1.0993,1.0938,1.0993,541500.0
2009-03-11 12:20:00,1.99,1.99,1.98,1.99,473300.0,1.0993,1.0993,1.0938,1.0993,473300.0
2009-03-11 12:30:00,1.99,1.99,1.98,1.99,494300.0,1.0993,1.0993,1.0938,1.0993,494300.0
2009-03-11 12:40:00,1.99,1.99,1.98,1.99,385900.0,1.0993,1.0993,1.0938,1.0993,385900.0
2009-03-11 12:50:00,1.98,1.99,1.98,1.99,357800.0,1.0938,1.0993,1.0938,1.0993,357800.0
2009-03-11 13:00:00,1.99,1.99,1.97,1.97,842000.0,1.0993,1.0993,1.0883,1.0883,842000.0
2009-03-11 13:10:00,1.98,1.98,1.97,1.97,242400.0,1.0938,1.0938,1.0883,1.0883,242400.0
2009-03-11 13:20:00,1.97,1.98,1.97,1.97,368100.0,1.0883,1.0938,1.0883,1.0883,368100.0
2009-03-11 13:30:00,1.97,1.98,1.97,1.97,329700.0,1.0883,1.0938,1.0883,1.0883,329700.0
2009-03-11 13:40:00,1.98,1.98,1.97,1.98,515500.0,1.0938,1.0938,1.0883,1.0938,515500.0
2009-03-11 13:50:00,1.98,1.98,1.96,1.97,897400.0,1.0938,1.0938,1.0828,1.0883,897400.0
2009-03-11 14:00:00,1.96,1.97,1.94,1.94,947500.0,1.0828,1.0883,1.0717,1.0717,947500.0
2009-03-11 14:10:00,1.94,1.95,1.93,1.93,784200.0,1.0717,1.0772,1.0662,1.0662,784200.0
2009-03-11 14:20:00,1.93,1.94,1.91,1.92,838600.0,1.0662,1.0717,1.0551,1.0607,838600.0
2009-03-11 14:30:00,1.92,1.93,1.91,1.93,837900.0,1.0607,1.0662,1.0551,1.0662,837900.0
2009-03-11 14:40:00,1.92,1.93,1.91,1.92,1061600.0,1.0607,1.0662,1.0551,1.0607,1061600.0
2009-03-11 14:50:00,1.93,1.95,1.92,1.92,1252500.0,1.0662,1.0772,1.0607,1.0607,1252500.0
2009-03-11 15:00:00,1.92,1.95,1.91,1.95,963800.0,1.0607,1.0772,1.0551,1.0772,963800.0
2009-03-11 15:10:00,1.95,1.96,1.93,1.94,741000.0,1.0772,1.0828,1.0662,1.0717,741000.0
2009-03-11 15:20:00,1.94,1.97,1.93,1.95,1136800.0,1.0717,1.0883,1.0662,1.0772,1136800.0
2009-03-11 15:30:00,1.95,1.96,1.95,1.96,746200.0,1.0772,1.0828,1.0772,1.0828,746200.0
2009-03-11 15:40:00,1.96,1.98,1.95,1.97,1239200.0,1.0828,1.0938,1.0772,1.0883,1239200.0
2009-03-11 15:50:00,1.96,1.97,1.95,1.96,1413000.0,1.0828,1.0883,1.0772,1.0828,1413000.0
2009-03-12 09:30:00,1.98,2.01,1.98,2.0,1606700.0,1.0938,1.1104,1.0938,1.1049,1606700.0
2009-03-12 09:40:00,2.0,2.0,1.98,1.99,599400.0,1.1049,1.1049,1.0938,1.0993,599400.0
2009-03-12 09:50:00,1.99,1.99,1.98,1.99,391900.0,1.0993,1.0993,1.0938,1.0993,391900.0
2009-03-12 10:00:00,1.99,2.0,1.99,2.0,688600.0,1.0993,1.1049,1.0993,1.1049,688600.0
2009-03-12 10:10:00,2.0,2.06,1.99,2.06,3194500.0,1.1049,1.138,1.0993,1.138,3194500.0
2009-03-12 10:20:00,2.06,2.1,2.05,2.05,2832600.0,1.138,1.1601,1.1325,1.1325,2832600.0
2009-03-12 10:30:00,2.06,2.06,2.03,2.04,1262000.0,1.138,1.138,1.1214,1.127,1262000.0
2009-03-12 10:40:00,2.04,2.06,2.03,2.06,956400.0,1.127,1.138,1.1214,1.138,956400.0
2009-03-12 10:50:00,2.06,2.07,2.01,2.01,1699400.0,1.138,1.1435,1.1104,1.1104,1699400.0
2009-03-12 11:00:00,2.01,2.02,2.0,2.0,832900.0,1.1104,1.1159,1.1049,1.1049,832900.0
2009-03-12 11:10:00,2.01,2.03,2.0,2.03,1037400.0,1.1104,1.1214,1.1049,1.1214,1037400.0
2009-03-12 11:20:00,2.03,2.06,2.0,2.05,2097900.0,1.1214,1.138,1.1049,1.1325,2097900.0
2009-03-12 11:30:00,2.05,2.07,2.01,2.04,1366100.0,1.1325,1.1435,1.1104,1.127,1366100.0
2009-03-12 11:40:00,2.04,2.06,2.03,2.04,1162100.0,1.127,1.138,1.1214,1.127,1162100.0
2009-03-12 11:50:00,2.04,2.06,2.03,2.03,876400.0,1.127,1.138,1.1214,1.1214,876400.0
2009-03-12 12:00:00,2.04,2.05,2.03,2.05,627500.0,1.127,1.1325,1.1214,1.1325,627500.0
2009-03-12 12:10:00,2.04,2.06,2.04,2.06,572200.0,1.127,1.138,1.127,1.138,572200.0
2009-03-12 12:20:00,2.06,2.07,2.05,2.06,891000.0,1.138,1.1435,1.1325,1.138,891000.0
2009-03-12 12:30:00,2.06,2.09,2.05,2.09,1109600.0,1.138,1.1546,1.1325,1.1546,1109600.0
2009-03-12 12:40:00,2.08,2.1,2.08,2.09,1073500.0,1.149,1.1601,1.149,1.1546,1073500.0
2009-03-12 12:50:00,2.09,2.1,2.08,2.1,991000.0,1.1546,1.1601,1.149,1.1601,991000.0
2009-03-12 13:00:00,2.1,2.1,2.07,2.09,1140300.0,1.1601,1.1601,1.1435,1.1546,1140300.0
2009-03-12 13:10:00,2.09,2.1,2.08,2.08,702600.0,1.1546,1.1601,1.149,1.149,702600.0
2009-03-12 13:20:00,2.09,2.1,2.08,2.08,933300.0,1.1546,1.1601,1.149,1.149,933300.0
2009-03-12 13:30:00,2.09,2.09,2.05,2.08,1639100.0,1.1546,1.1546,1.1325,1.149,1639100.0
2009-03-12 13:40:00,2.08,2.08,2.07,2.07,731300.0,1.149,1.149,1.1435,1.1435,731300.0
2009-03-12 13:50:00,2.08,2.08,2.05,2.06,717200.0,1.149,1.149,1.1325,1.138,717200.0
2009-03-12 14:00:00,2.07,2.07,2.05,2.06,533900.0,1.1435,1.1435,1.1325,1.138,533900.0
2009-03-12 14:10:00,2.06,2.09,2.06,2.09,811900.0,1.138,1.1546,1.138,1.1546,811900.0
2009-03-12 14:20:00,2.09,2.1,2.07,2.08,1084500.0,1.1546,1.1601,1.1435,1.149,1084500.0
2009-03-12 14:30:00,2.08,2.08,2.06,2.07,657400.0,1.149,1.149,1.138,1.1435,657400.0
2009-03-12 14:40:00,2.08,2.09,2.07,2.09,599300.0,1.149,1.1546,1.1435,1.1546,599300.0
2009-03-12 14:50:00,2.09,2.1,2.08,2.08,1055800.0,1.1546,1.1601,1.149,1.149,1055800.0
2009-03-12 15:00:00,2.09,2.09,2.08,2.09,770700.0,1.1546,1.1546,1.149,1.1546,770700.0
2009-03-12 15:10:00,2.09,2.1,2.08,2.08,1015800.0,1.1546,1.1601,1.149,1.149,1015800.0
2009-03-12 15:20:00,2.09,2.09,2.08,2.09,978200.0,1.1546,1.1546,1.149,1.1546,978200.0
2009-03-12 15:30:00,2.09,2.1,2.08,2.09,1624900.0,1.1546,1.1601,1.149,1.1546,1624900.0
2009-03-12 15:40:00,2.09,2.1,2.08,2.08,1540900.0,1.1546,1.1601,1.149,1.149,1540900.0
2009-03-12 15:50:00,2.09,2.1,2.07,2.08,2657500.0,1.1546,1.1601,1.1435,1.149,2657500.0
2009-03-13 09:30:00,2.19,2.2,2.15,2.16,3504000.0,1.2098,1.2153,1.1877,1.1932,3504000.0
2009-03-13 09:40:00,2.16,2.16,2.12,2.13,1759400.0,1.1932,1.1932,1.1711,1.1767,1759400.0
2009-03-13 09:50:00,2.13,2.18,2.13,2.15,1923300.0,1.1767,1.2043,1.1767,1.1877,1923300.0
2009-03-13 10:00:00,2.16,2.25,2.14,2.24,3273800.0,1.1932,1.243,1.1822,1.2374,3273800.0
2009-03-13 10:10:00,2.24,2.25,2.21,2.22,1614200.0,1.2374,1.243,1.2209,1.2264,1614200.0
2009-03-13 10:20:00,2.23,2.23,2.2,2.21,1225000.0,1.2319,1.2319,1.2153,1.2209,1225000.0
2009-03-13 10:30:00,2.21,2.21,2.2,2.21,771700.0,1.2209,1.2209,1.2153,1.2209,771700.0
2009-03-13 10:40:00,2.2,2.24,2.2,2.23,980500.0,1.2153,1.2374,1.2153,1.2319,980500.0
2009-03-13 10:50:00,2.23,2.23,2.22,2.23,610400.0,1.2319,1.2319,1.2264,1.2319,610400.0
2009-03-13 11:00:00,2.23,2.23,2.2,2.2,964200.0,1.2319,1.2319,1.2153,1.2153,964200.0
2009-03-13 11:10:00,2.21,2.21,2.18,2.19,970400.0,1.2209,1.2209,1.2043,1.2098,970400.0
2009-03-13 11:20:00,2.19,2.19,2.18,2.19,421500.0,1.2098,1.2098,1.2043,1.2098,421500.0
2009-03-13 11:30:00,2.19,2.2,2.18,2.2,1293400.0,1.2098,1.2153,1.2043,1.2153,1293400.0
2009-03-13 11:40:00,2.19,2.2,2.14,2.14,1284500.0,1.2098,1.2153,1.1822,1.1822,1284500.0
2009-03-13 11:50:00,2.14,2.15,2.13,2.13,806200.0,1.1822,1.1877,1.1767,1.1767,806200.0
2009-03-13 12:00:00,2.13,2.15,2.13,2.14,728600.0,1.1767,1.1877,1.1767,1.1822,728600.0
2009-03-13 12:10:00,2.13,2.14,2.12,2.13,1080500.0,1.1767,1.1822,1.1711,1.1767,1080500.0
2009-03-13 12:20:00,2.13,2.16,2.13,2.15,885400.0,1.1767,1.1932,1.1767,1.1877,885400.0
2009-03-13 12:30:00,2.14,2.15,2.14,2.15,581300.0,1.1822,1.1877,1.1822,1.1877,581300.0
2009-03-13 12:40:00,2.14,2.15,2.13,2.14,990800.0,1.1822,1.1877,1.1767,1.1822,990800.0
2009-03-13 12:50:00,2.14,2.14,2.13,2.14,427700.0,1.1822,1.1822,1.1767,1.1822,427700.0
2009-03-13 13:00:00,2.13,2.15,2.13,2.14,685800.0,1.1767,1.1877,1.1767,1.1822,685800.0
2009-03-13 13:10:00,2.14,2.19,2.14,2.18,2325600.0,1.1822,1.2098,1.1822,1.2043,2325600.0
2009-03-13 13:20:00,2.18,2.19,2.17,2.19,810300.0,1.2043,1.2098,1.1988,1.2098,810300.0
2009-03-13 13:30:00,2.19,2.19,2.18,2.19,455800.0,1.2098,1.2098,1.2043,1.2098,455800.0
2009-03-13 13:40:00,2.19,2.2,2.18,2.19,829600.0,1.2098,1.2153,1.2043,1.2098,829600.0
2009-03-13 13:50:00,2.2,2.2,2.18,2.2,633700.0,1.2153,1.2153,1.2043,1.2153,633700.0
2009-03-13 14:00:00,2.19,2.21,2.19,2.21,1206600.0,1.2098,1.2209,1.2098,1.2209,1206600.0
2009-03-13 14:10:00,2.21,2.23,2.2,2.22,1121800.0,1.2209,1.2319,1.2153,1.2264,1121800.0
2009-03-13 14:20:00,2.23,2.24,2.22,2.22,1004500.0,1.2319,1.2374,1.2264,1.2264,1004500.0
2009-03-13 14:30:00,2.22,2.24,2.22,2.24,1037400.0,1.2264,1.2374,1.2264,1.2374,1037400.0
2009-03-13 14:40:00,2.24,2.25,2.23,2.24,4725900.0,1.2374,1.243,1.2319,1.2374,4725900.0
2009-03-13 14:50:00,2.24,2.24,2.21,2.23,1646200.0,1.2374,1.2374,1.2209,1.2319,1646200.0
2009-03-13 15:00:00,2.23,2.23,2.19,2.2,1262400.0,1.2319,1.2319,1.2098,1.2153,1262400.0
2009-03-13 15:10:00,2.19,2.21,2.18,2.21,990500.0,1.2098,1.2209,1.2043,1.2209,990500.0
2009-03-13 15:20:00,2.21,2.21,2.2,2.2,929600.0,1.2209,1.2209,1.2153,1.2153,929600.0
2009-03-13 15:30:00,2.21,2.22,2.21,2.22,917600.0,1.2209,1.2264,1.2209,1.2264,917600.0
2009-03-13 15:40:00,2.22,2.22,2.21,2.22,1899500.0,1.2264,1.2264,1.2209,1.2264,1899500.0
2009-03-13 15:50:00,2.21,2.22,2.15,2.19,3238700.0,1.2209,1.2264,1.1877,1.2098,3238700.0
2009-03-16 09:30:00,2.28,2.3,2.21,2.27,3085000.0,1.2595,1.2706,1.2209,1.254,3085000.0
2009-03-16 09:40:00,2.27,2.28,2.22,2.23,1349300.0,1.254,1.2595,1.2264,1.2319,1349300.0
2009-03-16 09:50:00,2.23,2.26,2.21,2.25,1097500.0,1.2319,1.2485,1.2209,1.243,1097500.0
2009-03-16 10:00:00,2.25,2.25,2.24,2.25,571900.0,1.243,1.243,1.2374,1.243,571900.0
2009-03-16 10:10:00,2.24,2.25,2.21,2.22,1140400.0,1.2374,1.243,1.2209,1.2264,1140400.0
2009-03-16 10:20:00,2.22,2.22,2.2,2.21,996600.0,1.2264,1.2264,1.2153,1.2209,996600.0
2009-03-16 10:30:00,2.2,2.21,2.2,2.21,890600.0,1.2153,1.2209,1.2153,1.2209,890600.0
2009-03-16 10:40:00,2.21,2.23,2.2,2.23,857200.0,1.2209,1.2319,1.2153,1.2319,857200.0
2009-03-16 10:50:00,2.23,2.24,2.22,2.22,1382800.0,1.2319,1.2374,1.2264,1.2264,1382800.0
2009-03-16 11:00:00,2.23,2.25,2.22,2.24,1506400.0,1.2319,1.243,1.2264,1.2374,1506400.0
2009-03-16 11:10:00,2.24,2.25,2.24,2.25,741300.0,1.2374,1.243,1.2374,1.243,741300.0
2009-03-16 11:20:00,2.24,2.25,2.23,2.24,1128100.0,1.2374,1.243,1.2319,1.2374,1128100.0
2009-03-16 11:30:00,2.25,2.25,2.23,2.24,968200.0,1.243,1.243,1.2319,1.2374,968200.0
2009-03-16 11:40:00,2.25,2.25,2.23,2.24,946300.0,1.243,1.243,1.2319,1.2374,946300.0
2009-03-16 11:50:00,2.24,2.24,2.23,2.23,529100.0,1.2374,1.2374,1.2319,1.2319,529100.0
2009-03-16 12:00:00,2.23,2.24,2.23,2.23,771600.0,1.2319,1.2374,1.2319,1.2319,771600.0
2009-03-16 12:10:00,2.23,2.24,2.23,2.23,835800.0,1.2319,1.2374,1.2319,1.2319,835800.0
2009-03-16 12:20:00,2.23,2.25,2.23,2.24,1209100.0,1.2319,1.243,1.2319,1.2374,1209100.0
2009-03-16 12:30:00,2.24,2.25,2.23,2.24,795700.0,1.2374,1.243,1.2319,1.2374,795700.0
2009-03-16 12:40:00,2.25,2.25,2.24,2.25,436300.0,1.243,1.243,1.2374,1.243,436300.0
2009-03-16 12:50:00,2.25,2.27,2.24,2.27,915100.0,1.243,1.254,1.2374,1.254,915100.0
2009-03-16 13:00:00,2.27,2.27,2.25,2.27,908800.0,1.254,1.254,1.243,1.254,908800.0
2009-03-16 13:10:00,2.27,2.28,2.26,2.27,737100.0,1.254,1.2595,1.2485,1.254,737100.0
2009-03-16 13:20:00,2.27,2.28,2.27,2.28,831400.0,1.254,1.2595,1.254,1.2595,831400.0
2009-03-16 13:30:00,2.29,2.29,2.28,2.29,533400.0,1.2651,1.2651,1.2595,1.2651,533400.0
2009-03-16 13:40:00,2.28,2.29,2.27,2.27,1264700.0,1.2595,1.2651,1.254,1.254,1264700.0
2009-03-16 13:50:00,2.27,2.29,2.27,2.28,1129000.0,1.254,1.2651,1.254,1.2595,1129000.0
2009-03-16 14:00:00,2.29,2.29,2.28,2.29,521500.0,1.2651,1.2651,1.2595,1.2651,521500.0
2009-03-16 14:10:00,2.29,2.29,2.26,2.27,1231000.0,1.2651,1.2651,1.2485,1.254,1231000.0
2009-03-16 14:20:00,2.28,2.28,2.27,2.27,410000.0,1.2595,1.2595,1.254,1.254,410000.0
2009-03-16 14:30:00,2.28,2.28,2.23,2.24,1155300.0,1.2595,1.2595,1.2319,1.2374,1155300.0
2009-03-16 14:40:00,2.23,2.24,2.23,2.24,456400.0,1.2319,1.2374,1.2319,1.2374,456400.0
2009-03-16 14:50:00,2.24,2.26,2.23,2.25,547300.0,1.2374,1.2485,1.2319,1.243,547300.0
2009-03-16 15:00:00,2.24,2.25,2.23,2.23,479400.0,1.2374,1.243,1.2319,1.2319,479400.0
2009-03-16 15:10:00,2.23,2.24,2.23,2.24,717200.0,1.2319,1.2374,1.2319,1.2374,717200.0
2009-03-16 15:20:00,2.24,2.24,2.21,2.22,1465500.0,1.2374,1.2374,1.2209,1.2264,1465500.0
2009-03-16 15:30:00,2.21,2.22,2.16,2.16,2301500.0,1.2209,1.2264,1.1932,1.1932,2301500.0
2009-03-16 15:40:00,2.16,2.19,2.12,2.18,2439500.0,1.1932,1.2098,1.1711,1.2043,2439500.0
2009-03-16 15:50:00,2.18,2.2,2.1,2.11,2850500.0,1.2043,1.2153,1.1601,1.1656,2850500.0
2009-03-17 09:30:00,2.19,2.22,2.11,2.13,2258600.0,1.2098,1.2264,1.1656,1.1767,2258600.0
2009-03-17 09:40:00,2.13,2.15,2.12,2.14,873100.0,1.1767,1.1877,1.1711,1.1822,873100.0
2009-03-17 09:50:00,2.14,2.18,2.13,2.18,2120800.0,1.1822,1.2043,1.1767,1.2043,2120800.0
2009-03-17 10:00:00,2.17,2.24,2.17,2.22,2230000.0,1.1988,1.2374,1.1988,1.2264,2230000.0
2009-03-17 10:10:00,2.23,2.24,2.18,2.18,1268800.0,1.2319,1.2374,1.2043,1.2043,1268800.0
2009-03-17 10:20:00,2.19,2.21,2.16,2.16,1712200.0,1.2098,1.2209,1.1932,1.1932,1712200.0
2009-03-17 10:30:00,2.16,2.2,2.15,2.19,632800.0,1.1932,1.2153,1.1877,1.2098,632800.0
2009-03-17 10:40:00,2.19,2.21,2.18,2.2,1320000.0,1.2098,1.2209,1.2043,1.2153,1320000.0
2009-03-17 10:50:00,2.2,2.22,2.18,2.19,1072300.0,1.2153,1.2264,1.2043,1.2098,1072300.0
2009-03-17 11:00:00,2.19,2.2,2.18,2.19,542400.0,1.2098,1.2153,1.2043,1.2098,542400.0
2009-03-17 11:10:00,2.2,2.2,2.17,2.18,587800.0,1.2153,1.2153,1.1988,1.2043,587800.0
2009-03-17 11:20:00,2.18,2.2,2.16,2.17,731700.0,1.2043,1.2153,1.1932,1.1988,731700.0
2009-03-17 11:30:00,2.17,2.2,2.16,2.17,1508000.0,1.1988,1.2153,1.1932,1.1988,1508000.0
2009-03-17 11:40:00,2.17,2.2,2.16,2.18,720800.0,1.1988,1.2153,1.1932,1.2043,720800.0
2009-03-17 11:50:00,2.19,2.2,2.17,2.19,798700.0,1.2098,1.2153,1.1988,1.2098,798700.0
2009-03-17 12:00:00,2.18,2.2,2.18,2.19,369100.0,1.2043,1.2153,1.2043,1.2098,369100.0
2009-03-17 12:10:00,2.18,2.2,2.18,2.19,651400.0,1.2043,1.2153,1.2043,1.2098,651400.0
2009-03-17 12:20:00,2.18,2.21,2.18,2.19,725700.0,1.2043,1.2209,1.2043,1.2098,725700.0
2009-03-17 12:30:00,2.18,2.22,2.18,2.2,771100.0,1.2043,1.2264,1.2043,1.2153,771100.0
2009-03-17 12:40:00,2.21,2.24,2.19,2.19,1763400.0,1.2209,1.2374,1.2098,1.2098,1763400.0
2009-03-17 12:50:00,2.19,2.23,2.19,2.22,1182900.0,1.2098,1.2319,1.2098,1.2264,1182900.0
2009-03-17 13:00:00,2.21,2.23,2.2,2.21,791500.0,1.2209,1.2319,1.2153,1.2209,791500.0
2009-03-17 13:10:00,2.21,2.22,2.19,2.2,888900.0,1.2209,1.2264,1.2098,1.2153,888900.0
2009-03-17 13:20:00,2.2,2.21,2.2,2.21,363100.0,1.2153,1.2209,1.2153,1.2209,363100.0
2009-03-17 13:30:00,2.2,2.22,2.2,2.22,580500.0,1.2153,1.2264,1.2153,1.2264,580500.0
2009-03-17 13:40:00,2.21,2.22,2.21,2.22,522000.0,1.2209,1.2264,1.2209,1.2264,522000.0
2009-03-17 13:50:00,2.21,2.22,2.2,2.2,764200.0,1.2209,1.2264,1.2153,1.2153,764200.0
2009-03-17 14:00:00,2.21,2.21,2.2,2.21,201100.0,1.2209,1.2209,1.2153,1.2209,201100.0
2009-03-17 14:10:00,2.2,2.22,2.19,2.19,960000.0,1.2153,1.2264,1.2098,1.2098,960000.0
2009-03-17 14:20:00,2.19,2.2,2.18,2.19,648200.0,1.2098,1.2153,1.2043,1.2098,648200.0
2009-03-17 14:30:00,2.19,2.19,2.18,2.19,253800.0,1.2098,1.2098,1.2043,1.2098,253800.0
2009-03-17 14:40:00,2.19,2.2,2.18,2.2,363100.0,1.2098,1.2153,1.2043,1.2153,363100.0
2009-03-17 14:50:00,2.2,2.21,2.19,2.2,1101500.0,1.2153,1.2209,1.2098,1.2153,1101500.0
2009-03-17 15:00:00,2.2,2.21,2.19,2.2,1681600.0,1.2153,1.2209,1.2098,1.2153,1681600.0
2009-03-17 15:10:00,2.2,2.2,2.19,2.19,486700.0,1.2153,1.2153,1.2098,1.2098,486700.0
2009-03-17 15:20:00,2.19,2.2,2.19,2.2,512800.0,1.2098,1.2153,1.2098,1.2153,512800.0
2009-03-17 15:30:00,2.19,2.22,2.19,2.22,882700.0,1.2098,1.2264,1.2098,1.2264,882700.0
2009-03-17 15:40:00,2.22,2.3,2.21,2.28,4348300.0,1.2264,1.2706,1.2209,1.2595,4348300.0
2009-03-17 15:50:00,2.29,2.3,2.26,2.28,2797400.0,1.2651,1.2706,1.2485,1.2595,2797400.0
2009-03-18 09:30:00,2.28,2.37,2.28,2.36,3696700.0,1.2595,1.3093,1.2595,1.3037,3696700.0
2009-03-18 09:40:00,2.36,2.38,2.32,2.32,1456100.0,1.3037,1.3148,1.2816,1.2816,1456100.0
2009-03-18 09:50:00,2.33,2.37,2.31,2.36,1427800.0,1.2872,1.3093,1.2761,1.3037,1427800.0
2009-03-18 10:00:00,2.35,2.36,2.34,2.35,1513400.0,1.2982,1.3037,1.2927,1.2982,1513400.0
2009-03-18 10:10:00,2.35,2.36,2.3,2.32,1199000.0,1.2982,1.3037,1.2706,1.2816,1199000.0
2009-03-18 10:20:00,2.31,2.35,2.3,2.35,1714500.0,1.2761,1.2982,1.2706,1.2982,1714500.0
2009-03-18 10:30:00,2.35,2.37,2.32,2.36,3429300.0,1.2982,1.3093,1.2816,1.3037,3429300.0
2009-03-18 10:40:00,2.37,2.39,2.36,2.39,1443500.0,1.3093,1.3203,1.3037,1.3203,1443500.0
2009-03-18 10:50:00,2.39,2.39,2.33,2.34,1097900.0,1.3203,1.3203,1.2872,1.2927,1097900.0
2009-03-18 11:00:00,2.34,2.37,2.33,2.36,1118000.0,1.2927,1.3093,1.2872,1.3037,1118000.0
2009-03-18 11:10:00,2.37,2.37,2.35,2.35,829000.0,1.3093,1.3093,1.2982,1.2982,829000.0
2009-03-18 11:20:00,2.35,2.37,2.35,2.36,753500.0,1.2982,1.3093,1.2982,1.3037,753500.0
2009-03-18 11:30:00,2.36,2.4,2.36,2.36,1721000.0,1.3037,1.3258,1.3037,1.3037,1721000.0
2009-03-18 11:40:00,2.37,2.4,2.36,2.4,1098200.0,1.3093,1.3258,1.3037,1.3258,1098200.0
2009-03-18 11:50:00,2.4,2.46,2.39,2.46,2883100.0,1.3258,1.359,1.3203,1.359,2883100.0
2009-03-18 12:00:00,2.46,2.48,2.45,2.48,2296600.0,1.359,1.37,1.3534,1.37,2296600.0
2009-03-18 12:10:00,2.48,2.53,2.47,2.53,3999600.0,1.37,1.3976,1.3645,1.3976,3999600.0
2009-03-18 12:20:00,2.53,2.55,2.48,2.5,5298500.0,1.3976,1.4087,1.37,1.3811,5298500.0
2009-03-18 12:30:00,2.49,2.5,2.39,2.42,3795800.0,1.3755,1.3811,1.3203,1.3369,3795800.0
2009-03-18 12:40:00,2.42,2.49,2.4,2.45,1979600.0,1.3369,1.3755,1.3258,1.3534,1979600.0
2009-03-18 12:50:00,2.45,2.49,2.41,2.48,2332000.0,1.3534,1.3755,1.3313,1.37,2332000.0
2009-03-18 13:00:00,2.48,2.51,2.44,2.49,2252500.0,1.37,1.3866,1.3479,1.3755,2252500.0
2009-03-18 13:10:00,2.49,2.53,2.49,2.53,2078200.0,1.3755,1.3976,1.3755,1.3976,2078200.0
2009-03-18 13:20:00,2.53,2.55,2.51,2.51,1982900.0,1.3976,1.4087,1.3866,1.3866,1982900.0
2009-03-18 13:30:00,2.51,2.54,2.5,2.5,1614200.0,1.3866,1.4032,1.3811,1.3811,1614200.0
2009-03-18 13:40:00,2.51,2.55,2.48,2.55,2017000.0,1.3866,1.4087,1.37,1.4087,2017000.0
2009-03-18 13:50:00,2.55,2.57,2.53,2.56,2601100.0,1.4087,1.4197,1.3976,1.4142,2601100.0
2009-03-18 14:00:00,2.56,2.56,2.49,2.54,2206200.0,1.4142,1.4142,1.3755,1.4032,2206200.0
2009-03-18 14:10:00,2.54,2.58,2.5,2.57,3997100.0,1.4032,1.4253,1.3811,1.4197,3997100.0
2009-03-18 14:20:00,2.56,2.59,2.49,2.51,2957500.0,1.4142,1.4308,1.3755,1.3866,2957500.0
2009-03-18 14:30:00,2.51,2.6,2.51,2.59,3595400.0,1.3866,1.4363,1.3866,1.4308,3595400.0
2009-03-18 14:40:00,2.6,2.61,2.58,2.59,2572100.0,1.4363,1.4418,1.4253,1.4308,2572100.0
2009-03-18 14:50:00,2.6,2.62,2.59,2.62,1403100.0,1.4363,1.4474,1.4308,1.4474,1403100.0
2009-03-18 15:00:00,2.62,2.63,2.6,2.63,2099400.0,1.4474,1.4529,1.4363,1.4529,2099400.0
2009-03-18 15:10:00,2.63,2.65,2.61,2.61,2039500.0,1.4529,1.4639,1.4418,1.4418,2039500.0
2009-03-18 15:20:00,2.62,2.62,2.45,2.57,3391200.0,1.4474,1.4474,1.3534,1.4197,3391200.0
2009-03-18 15:30:00,2.57,2.58,2.5,2.54,1332900.0,1.4197,1.4253,1.3811,1.4032,1332900.0
2009-03-18 15:40:00,2.55,2.55,2.5,2.53,2542600.0,1.4087,1.4087,1.3811,1.3976,2542600.0
2009-03-18 15:50:00,2.53,2.54,2.47,2.47,5013300.0,1.3976,1.4032,1.3645,1.3645,5013300.0
2009-03-19 09:30:00,2.77,2.78,2.61,2.67,6604500.0,1.5302,1.5357,1.4418,1.475,6604500.0
2009-03-19 09:40:00,2.68,2.71,2.65,2.71,2700800.0,1.4805,1.4971,1.4639,1.4971,2700800.0
2009-03-19 09:50:00,2.7,2.71,2.6,2.61,2494900.0,1.4916,1.4971,1.4363,1.4418,2494900.0
2009-03-19 10:00:00,2.61,2.62,2.56,2.58,3033300.0,1.4418,1.4474,1.4142,1.4253,3033300.0
2009-03-19 10:10:00,2.58,2.64,2.58,2.6,2679100.0,1.4253,1.4584,1.4253,1.4363,2679100.0
2009-03-19 10:20:00,2.59,2.62,2.58,2.6,2365000.0,1.4308,1.4474,1.4253,1.4363,2365000.0
2009-03-19 10:30:00,2.61,2.63,2.59,2.63,1273600.0,1.4418,1.4529,1.4308,1.4529,1273600.0
2009-03-19 10:40:00,2.63,2.64,2.61,2.62,2126700.0,1.4529,1.4584,1.4418,1.4474,2126700.0
2009-03-19 10:50:00,2.63,2.64,2.58,2.59,2196500.0,1.4529,1.4584,1.4253,1.4308,2196500.0
2009-03-19 11:00:00,2.59,2.61,2.58,2.61,794800.0,1.4308,1.4418,1.4253,1.4418,794800.0
2009-03-19 11:10:00,2.61,2.62,2.59,2.59,1855700.0,1.4418,1.4474,1.4308,1.4308,1855700.0
2009-03-19 11:20:00,2.6,2.61,2.59,2.6,932100.0,1.4363,1.4418,1.4308,1.4363,932100.0
2009-03-19 11:30:00,2.6,2.6,2.56,2.56,1476000.0,1.4363,1.4363,1.4142,1.4142,1476000.0
2009-03-19 11:40:00,2.57,2.57,2.5,2.51,1635000.0,1.4197,1.4197,1.3811,1.3866,1635000.0
2009-03-19 11:50:00,2.51,2.52,2.45,2.47,2276600.0,1.3866,1.3921,1.3534,1.3645,2276600.0
2009-03-19 12:00:00,2.47,2.47,2.41,2.42,1720800.0,1.3645,1.3645,1.3313,1.3369,1720800.0
2009-03-19 12:10:00,2.41,2.42,2.28,2.32,3903800.0,1.3313,1.3369,1.2595,1.2816,3903800.0
2009-03-19 12:20:00,2.32,2.38,2.3,2.34,1286200.0,1.2816,1.3148,1.2706,1.2927,1286200.0
2009-03-19 12:30:00,2.35,2.41,2.34,2.38,1360500.0,1.2982,1.3313,1.2927,1.3148,1360500.0
2009-03-19 12:40:00,2.38,2.41,2.37,2.4,801100.0,1.3148,1.3313,1.3093,1.3258,801100.0
2009-03-19 12:50:00,2.4,2.41,2.38,2.39,1222200.0,1.3258,1.3313,1.3148,1.3203,1222200.0
2009-03-19 13:00:00,2.39,2.44,2.38,2.42,780400.0,1.3203,1.3479,1.3148,1.3369,780400.0
2009-03-19 13:10:00,2.41,2.45,2.41,2.42,752100.0,1.3313,1.3534,1.3313,1.3369,752100.0
2009-03-19 13:20:00,2.43,2.48,2.42,2.47,911400.0,1.3424,1.37,1.3369,1.3645,911400.0
2009-03-19 13:30:00,2.47,2.5,2.46,2.49,1075000.0,1.3645,1.3811,1.359,1.3755,1075000.0
2009-03-19 13:40:00,2.48,2.5,2.48,2.5,604800.0,1.37,1.3811,1.37,1.3811,604800.0
2009-03-19 13:50:00,2.5,2.5,2.46,2.47,709800.0,1.3811,1.3811,1.359,1.3645,709800.0
2009-03-19 14:00:00,2.47,2.5,2.45,2.49,694400.0,1.3645,1.3811,1.3534,1.3755,694400.0
2009-03-19 14:10:00,2.49,2.49,2.47,2.48,429000.0,1.3755,1.3755,1.3645,1.37,429000.0
2009-03-19 14:20:00,2.47,2.48,2.47,2.47,390700.0,1.3645,1.37,1.3645,1.3645,390700.0
2009-03-19 14:30:00,2.47,2.48,2.47,2.47,506400.0,1.3645,1.37,1.3645,1.3645,506400.0
2009-03-19 14:40:00,2.47,2.48,2.45,2.46,784600.0,1.3645,1.37,1.3534,1.359,784600.0
2009-03-19 14:50:00,2.45,2.47,2.44,2.46,945700.0,1.3534,1.3645,1.3479,1.359,945700.0
2009-03-19 15:00:00,2.47,2.48,2.45,2.48,1130300.0,1.3645,1.37,1.3534,1.37,1130300.0
2009-03-19 15:10:00,2.48,2.49,2.48,2.49,996100.0,1.37,1.3755,1.37,1.3755,996100.0
2009-03-19 15:20:00,2.48,2.48,2.46,2.47,776900.0,1.37,1.37,1.359,1.3645,776900.0
2009-03-19 15:30:00,2.48,2.49,2.47,2.49,518800.0,1.37,1.3755,1.3645,1.3755,518800.0
2009-03-19 15:40:00,2.49,2.5,2.47,2.5,982500.0,1.3755,1.3811,1.3645,1.3811,982500.0
2009-03-19 15:50:00,2.5,2.51,2.48,2.5,1568500.0,1.3811,1.3866,1.37,1.3811,1568500.0
2009-03-20 09:30:00,2.69,2.75,2.61,2.71,10215700.0,1.486,1.5192,1.4418,1.4971,10215700.0
2009-03-20 09:40:00,2.71,2.72,2.67,2.71,2576200.0,1.4971,1.5026,1.475,1.4971,2576200.0
2009-03-20 09:50:00,2.72,2.74,2.67,2.68,2358200.0,1.5026,1.5136,1.475,1.4805,2358200.0
2009-03-20 10:00:00,2.68,2.73,2.68,2.71,1740100.0,1.4805,1.5081,1.4805,1.4971,1740100.0
2009-03-20 10:10:00,2.71,2.73,2.69,2.71,1198700.0,1.4971,1.5081,1.486,1.4971,1198700.0
2009-03-20 10:20:00,2.7,2.73,2.7,2.73,684600.0,1.4916,1.5081,1.4916,1.5081,684600.0
2009-03-20 10:30:00,2.73,2.74,2.7,2.71,1262600.0,1.5081,1.5136,1.4916,1.4971,1262600.0
2009-03-20 10:40:00,2.72,2.74,2.67,2.73,1852000.0,1.5026,1.5136,1.475,1.5081,1852000.0
2009-03-20 10:50:00,2.73,2.74,2.72,2.74,741900.0,1.5081,1.5136,1.5026,1.5136,741900.0
2009-03-20 11:00:00,2.74,2.74,2.69,2.72,1003600.0,1.5136,1.5136,1.486,1.5026,1003600.0
2009-03-20 11:10:00,2.72,2.72,2.7,2.71,765300.0,1.5026,1.5026,1.4916,1.4971,765300.0
2009-03-20 11:20:00,2.72,2.72,2.64,2.66,1323400.0,1.5026,1.5026,1.4584,1.4695,1323400.0
2009-03-20 11:30:00,2.65,2.66,2.64,2.65,735700.0,1.4639,1.4695,1.4584,1.4639,735700.0
2009-03-20 11:40:00,2.65,2.66,2.64,2.64,640500.0,1.4639,1.4695,1.4584,1.4584,640500.0
2009-03-20 11:50:00,2.64,2.65,2.62,2.65,878700.0,1.4584,1.4639,1.4474,1.4639,878700.0
2009-03-20 12:00:00,2.64,2.66,2.64,2.65,810500.0,1.4584,1.4695,1.4584,1.4639,810500.0
2009-03-20 12:10:00,2.64,2.67,2.64,2.67,687200.0,1.4584,1.475,1.4584,1.475,687200.0
2009-03-20 12:20:00,2.67,2.68,2.65,2.65,653000.0,1.475,1.4805,1.4639,1.4639,653000.0
2009-03-20 12:30:00,2.66,2.66,2.65,2.66,374700.0,1.4695,1.4695,1.4639,1.4695,374700.0
2009-03-20 12:40:00,2.66,2.66,2.65,2.66,426900.0,1.4695,1.4695,1.4639,1.4695,426900.0
2009-03-20 12:50:00,2.66,2.66,2.62,2.63,946300.0,1.4695,1.4695,1.4474,1.4529,946300.0
2009-03-20 13:00:00,2.63,2.65,2.57,2.63,1565500.0,1.4529,1.4639,1.4197,1.4529,1565500.0
2009-03-20 13:10:00,2.63,2.63,2.6,2.6,412900.0,1.4529,1.4529,1.4363,1.4363,412900.0
2009-03-20 13:20:00,2.6,2.61,2.57,2.58,698100.0,1.4363,1.4418,1.4197,1.4253,698100.0
2009-03-20 13:30:00,2.58,2.6,2.55,2.56,745000.0,1.4253,1.4363,1.4087,1.4142,745000.0
2009-03-20 13:40:00,2.57,2.57,2.53,2.54,762000.0,1.4197,1.4197,1.3976,1.4032,762000.0
2009-03-20 13:50:00,2.54,2.55,2.53,2.53,525900.0,1.4032,1.4087,1.3976,1.3976,525900.0
2009-03-20 14:00:00,2.54,2.54,2.52,2.53,608700.0,1.4032,1.4032,1.3921,1.3976,608700.0
2009-03-20 14:10:00,2.54,2.6,2.53,2.59,963000.0,1.4032,1.4363,1.3976,1.4308,963000.0
2009-03-20 14:20:00,2.59,2.6,2.56,2.58,736400.0,1.4308,1.4363,1.4142,1.4253,736400.0
2009-03-20 14:30:00,2.58,2.58,2.54,2.56,861300.0,1.4253,1.4253,1.4032,1.4142,861300.0
2009-03-20 14:40:00,2.56,2.57,2.54,2.55,623300.0,1.4142,1.4197,1.4032,1.4087,623300.0
2009-03-20 14:50:00,2.56,2.59,2.55,2.59,448100.0,1.4142,1.4308,1.4087,1.4308,448100.0
2009-03-20 15:00:00,2.59,2.63,2.58,2.62,1252300.0,1.4308,1.4529,1.4253,1.4474,1252300.0
2009-03-20 15:10:00,2.61,2.66,2.61,2.66,1001700.0,1.4418,1.4695,1.4418,1.4695,1001700.0
2009-03-20 15:20:00,2.65,2.69,2.63,2.65,1445200.0,1.4639,1.486,1.4529,1.4639,1445200.0
2009-03-20 15:30:00,2.65,2.69,2.65,2.67,1292000.0,1.4639,1.486,1.4639,1.475,1292000.0
2009-03-20 15:40:00,2.67,2.68,2.65,2.67,1436700.0,1.475,1.4805,1.4639,1.475,1436700.0
2009-03-20 15:50:00,2.67,2.72,2.66,2.71,3745400.0,1.475,1.5026,1.4695,1.4971,3745400.0
2009-03-23 09:30:00,2.89,2.89,2.82,2.86,3701200.0,1.5965,1.5965,1.5578,1.5799,3701200.0
2009-03-23 09:40:00,2.86,2.86,2.83,2.84,1711700.0,1.5799,1.5799,1.5634,1.5689,1711700.0
2009-03-23 09:50:00,2.84,2.85,2.82,2.83,1682200.0,1.5689,1.5744,1.5578,1.5634,1682200.0
2009-03-23 10:00:00,2.84,2.85,2.83,2.85,942000.0,1.5689,1.5744,1.5634,1.5744,942000.0
2009-03-23 10:10:00,2.84,2.87,2.84,2.87,1789200.0,1.5689,1.5855,1.5689,1.5855,1789200.0
2009-03-23 10:20:00,2.86,2.89,2.86,2.89,1485500.0,1.5799,1.5965,1.5799,1.5965,1485500.0
2009-03-23 10:30:00,2.89,2.89,2.85,2.87,1606100.0,1.5965,1.5965,1.5744,1.5855,1606100.0
2009-03-23 10:40:00,2.88,2.88,2.85,2.86,1480400.0,1.591,1.591,1.5744,1.5799,1480400.0
2009-03-23 10:50:00,2.86,2.86,2.85,2.85,1366800.0,1.5799,1.5799,1.5744,1.5744,1366800.0
2009-03-23 11:00:00,2.86,2.86,2.84,2.85,1199000.0,1.5799,1.5799,1.5689,1.5744,1199000.0
2009-03-23 11:10:00,2.85,2.86,2.84,2.86,696400.0,1.5744,1.5799,1.5689,1.5799,696400.0
2009-03-23 11:20:00,2.85,2.86,2.85,2.86,563500.0,1.5744,1.5799,1.5744,1.5799,563500.0
2009-03-23 11:30:00,2.86,2.86,2.85,2.85,814400.0,1.5799,1.5799,1.5744,1.5744,814400.0
2009-03-23 11:40:00,2.86,2.86,2.85,2.86,535400.0,1.5799,1.5799,1.5744,1.5799,535400.0
2009-03-23 11:50:00,2.85,2.86,2.85,2.86,641200.0,1.5744,1.5799,1.5744,1.5799,641200.0
2009-03-23 12:00:00,2.86,2.88,2.85,2.86,1682300.0,1.5799,1.591,1.5744,1.5799,1682300.0
2009-03-23 12:10:00,2.86,2.87,2.86,2.87,556700.0,1.5799,1.5855,1.5799,1.5855,556700.0
2009-03-23 12:20:00,2.87,2.87,2.82,2.83,1664900.0,1.5855,1.5855,1.5578,1.5634,1664900.0
2009-03-23 12:30:00,2.83,2.87,2.82,2.85,880900.0,1.5634,1.5855,1.5578,1.5744,880900.0
2009-03-23 12:40:00,2.86,2.86,2.85,2.86,432300.0,1.5799,1.5799,1.5744,1.5799,432300.0
2009-03-23 12:50:00,2.86,2.87,2.85,2.85,571800.0,1.5799,1.5855,1.5744,1.5744,571800.0
2009-03-23 13:00:00,2.85,2.86,2.84,2.84,727000.0,1.5744,1.5799,1.5689,1.5689,727000.0
2009-03-23 13:10:00,2.84,2.87,2.84,2.86,566500.0,1.5689,1.5855,1.5689,1.5799,566500.0
2009-03-23 13:20:00,2.87,2.87,2.84,2.85,662300.0,1.5855,1.5855,1.5689,1.5744,662300.0
2009-03-23 13:30:00,2.85,2.85,2.8,2.8,1123400.0,1.5744,1.5744,1.5468,1.5468,1123400.0
2009-03-23 13:40:00,2.8,2.84,2.8,2.84,842300.0,1.5468,1.5689,1.5468,1.5689,842300.0
2009-03-23 13:50:00,2.84,2.84,2.81,2.84,660000.0,1.5689,1.5689,1.5523,1.5689,660000.0
2009-03-23 14:00:00,2.83,2.84,2.83,2.84,511700.0,1.5634,1.5689,1.5634,1.5689,511700.0
2009-03-23 14:10:00,2.84,2.85,2.83,2.83,404700.0,1.5689,1.5744,1.5634,1.5634,404700.0
2009-03-23 14:20:00,2.84,2.85,2.83,2.85,533300.0,1.5689,1.5744,1.5634,1.5744,533300.0
2009-03-23 14:30:00,2.85,2.85,2.84,2.84,472000.0,1.5744,1.5744,1.5689,1.5689,472000.0
2009-03-23 14:40:00,2.85,2.85,2.84,2.85,319800.0,1.5744,1.5744,1.5689,1.5744,319800.0
2009-03-23 14:50:00,2.85,2.86,2.84,2.85,901600.0,1.5744,1.5799,1.5689,1.5744,901600.0
2009-03-23 15:00:00,2.85,2.86,2.82,2.84,1503100.0,1.5744,1.5799,1.5578,1.5689,1503100.0
2009-03-23 15:10:00,2.84,2.86,2.83,2.86,1199400.0,1.5689,1.5799,1.5634,1.5799,1199400.0
2009-03-23 15:20:00,2.86,2.87,2.85,2.86,864900.0,1.5799,1.5855,1.5744,1.5799,864900.0
2009-03-23 15:30:00,2.87,2.87,2.86,2.87,1017100.0,1.5855,1.5855,1.5799,1.5855,1017100.0
2009-03-23 15:40:00,2.86,2.89,2.86,2.89,1417700.0,1.5799,1.5965,1.5799,1.5965,1417700.0
2009-03-23 15:50:00,2.89,2.9,2.87,2.88,2943500.0,1.5965,1.602,1.5855,1.591,2943500.0
2009-03-24 09:30:00,2.82,2.89,2.76,2.78,3586300.0,1.5578,1.5965,1.5247,1.5357,3586300.0
2009-03-24 09:40:00,2.79,2.85,2.78,2.85,1025200.0,1.5413,1.5744,1.5357,1.5744,1025200.0
2009-03-24 09:50:00,2.83,2.86,2.83,2.85,1330900.0,1.5634,1.5799,1.5634,1.5744,1330900.0
2009-03-24 10:00:00,2.85,2.9,2.84,2.89,1403700.0,1.5744,1.602,1.5689,1.5965,1403700.0
2009-03-24 10:10:00,2.89,2.9,2.84,2.9,1694900.0,1.5965,1.602,1.5689,1.602,1694900.0
2009-03-24 10:20:00,2.9,2.95,2.89,2.94,2097200.0,1.602,1.6297,1.5965,1.6241,2097200.0
2009-03-24 10:30:00,2.94,2.95,2.92,2.93,1162700.0,1.6241,1.6297,1.6131,1.6186,1162700.0
2009-03-24 10:40:00,2.93,2.93,2.89,2.9,823900.0,1.6186,1.6186,1.5965,1.602,823900.0
2009-03-24 10:50:00,2.9,2.91,2.86,2.89,708300.0,1.602,1.6076,1.5799,1.5965,708300.0
2009-03-24 11:00:00,2.89,2.92,2.88,2.91,806000.0,1.5965,1.6131,1.591,1.6076,806000.0
2009-03-24 11:10:00,2.91,2.93,2.9,2.91,608800.0,1.6076,1.6186,1.602,1.6076,608800.0
2009-03-24 11:20:00,2.91,2.94,2.9,2.94,786700.0,1.6076,1.6241,1.602,1.6241,786700.0
2009-03-24 11:30:00,2.94,2.94,2.92,2.93,470800.0,1.6241,1.6241,1.6131,1.6186,470800.0
2009-03-24 11:40:00,2.94,2.94,2.91,2.92,494700.0,1.6241,1.6241,1.6076,1.6131,494700.0
2009-03-24 11:50:00,2.91,2.92,2.91,2.91,281800.0,1.6076,1.6131,1.6076,1.6076,281800.0
2009-03-24 12:00:00,2.91,2.93,2.91,2.92,648800.0,1.6076,1.6186,1.6076,1.6131,648800.0
2009-03-24 12:10:00,2.91,2.92,2.88,2.89,1289800.0,1.6076,1.6131,1.591,1.5965,1289800.0
2009-03-24 12:20:00,2.89,2.91,2.87,2.88,832000.0,1.5965,1.6076,1.5855,1.591,832000.0
2009-03-24 12:30:00,2.87,2.9,2.87,2.88,420500.0,1.5855,1.602,1.5855,1.591,420500.0
2009-03-24 12:40:00,2.88,2.92,2.88,2.92,891400.0,1.591,1.6131,1.591,1.6131,891400.0
2009-03-24 12:50:00,2.92,2.93,2.87,2.89,2109800.0,1.6131,1.6186,1.5855,1.5965,2109800.0
2009-03-24 13:00:00,2.89,2.9,2.88,2.89,780000.0,1.5965,1.602,1.591,1.5965,780000.0
2009-03-24 13:10:00,2.89,2.9,2.88,2.9,793800.0,1.5965,1.602,1.591,1.602,793800.0
2009-03-24 13:20:00,2.9,2.9,2.88,2.88,761300.0,1.602,1.602,1.591,1.591,761300.0
2009-03-24 13:30:00,2.88,2.89,2.87,2.87,677400.0,1.591,1.5965,1.5855,1.5855,677400.0
2009-03-24 13:40:00,2.88,2.89,2.87,2.88,557200.0,1.591,1.5965,1.5855,1.591,557200.0
2009-03-24 13:50:00,2.88,2.89,2.83,2.86,1516100.0,1.591,1.5965,1.5634,1.5799,1516100.0
2009-03-24 14:00:00,2.86,2.88,2.85,2.86,563600.0,1.5799,1.591,1.5744,1.5799,563600.0
2009-03-24 14:10:00,2.86,2.88,2.81,2.87,807900.0,1.5799,1.591,1.5523,1.5855,807900.0
2009-03-24 14:20:00,2.88,2.88,2.87,2.88,263300.0,1.591,1.591,1.5855,1.591,263300.0
2009-03-24 14:30:00,2.87,2.88,2.87,2.87,640000.0,1.5855,1.591,1.5855,1.5855,640000.0
2009-03-24 14:40:00,2.88,2.89,2.87,2.88,616800.0,1.591,1.5965,1.5855,1.591,616800.0
2009-03-24 14:50:00,2.87,2.88,2.85,2.87,659500.0,1.5855,1.591,1.5744,1.5855,659500.0
2009-03-24 15:00:00,2.87,2.88,2.86,2.86,482500.0,1.5855,1.591,1.5799,1.5799,482500.0
2009-03-24 15:10:00,2.86,2.87,2.85,2.86,995500.0,1.5799,1.5855,1.5744,1.5799,995500.0
2009-03-24 15:20:00,2.86,2.86,2.83,2.86,961400.0,1.5799,1.5799,1.5634,1.5799,961400.0
2009-03-24 15:30:00,2.85,2.87,2.85,2.87,556200.0,1.5744,1.5855,1.5744,1.5855,556200.0
2009-03-24 15:40:00,2.86,2.87,2.86,2.86,680500.0,1.5799,1.5855,1.5799,1.5799,680500.0
2009-03-24 15:50:00,2.87,2.87,2.82,2.82,2792200.0,1.5855,1.5855,1.5578,1.5578,2792200.0
2009-03-25 09:30:00,2.9,2.94,2.86,2.93,4133000.0,1.602,1.6241,1.5799,1.6186,4133000.0
2009-03-25 09:40:00,2.94,2.94,2.86,2.88,2463800.0,1.6241,1.6241,1.5799,1.591,2463800.0
2009-03-25 09:50:00,2.89,2.92,2.88,2.91,1536800.0,1.5965,1.6131,1.591,1.6076,1536800.0
2009-03-25 10:00:00,2.92,2.94,2.91,2.93,1718900.0,1.6131,1.6241,1.6076,1.6186,1718900.0
2009-03-25 10:10:00,2.93,2.94,2.92,2.93,1368800.0,1.6186,1.6241,1.6131,1.6186,1368800.0
2009-03-25 10:20:00,2.93,2.93,2.91,2.92,1075600.0,1.6186,1.6186,1.6076,1.6131,1075600.0
2009-03-25 10:30:00,2.92,2.94,2.92,2.93,1275000.0,1.6131,1.6241,1.6131,1.6186,1275000.0
2009-03-25 10:40:00,2.93,2.94,2.92,2.94,644700.0,1.6186,1.6241,1.6131,1.6241,644700.0
2009-03-25 10:50:00,2.94,2.94,2.92,2.94,853800.0,1.6241,1.6241,1.6131,1.6241,853800.0
2009-03-25 11:00:00,2.93,2.95,2.93,2.95,787500.0,1.6186,1.6297,1.6186,1.6297,787500.0
2009-03-25 11:10:00,2.95,2.96,2.94,2.95,2134400.0,1.6297,1.6352,1.6241,1.6297,2134400.0
2009-03-25 11:20:00,2.96,2.98,2.96,2.98,1652200.0,1.6352,1.6462,1.6352,1.6462,1652200.0
2009-03-25 11:30:00,2.98,2.99,2.95,2.95,1351200.0,1.6462,1.6518,1.6297,1.6297,1351200.0
2009-03-25 11:40:00,2.95,2.98,2.94,2.96,1104400.0,1.6297,1.6462,1.6241,1.6352,1104400.0
2009-03-25 11:50:00,2.95,2.96,2.95,2.95,535000.0,1.6297,1.6352,1.6297,1.6297,535000.0
2009-03-25 12:00:00,2.96,2.96,2.95,2.95,307500.0,1.6352,1.6352,1.6297,1.6297,307500.0
2009-03-25 12:10:00,2.96,2.98,2.93,2.93,1191200.0,1.6352,1.6462,1.6186,1.6186,1191200.0
2009-03-25 12:20:00,2.94,2.94,2.9,2.9,2510500.0,1.6241,1.6241,1.602,1.602,2510500.0
2009-03-25 12:30:00,2.9,2.92,2.87,2.89,2339500.0,1.602,1.6131,1.5855,1.5965,2339500.0
2009-03-25 12:40:00,2.9,2.93,2.89,2.92,442400.0,1.602,1.6186,1.5965,1.6131,442400.0
2009-03-25 12:50:00,2.92,2.93,2.9,2.92,508900.0,1.6131,1.6186,1.602,1.6131,508900.0
2009-03-25 13:00:00,2.92,2.92,2.91,2.91,503000.0,1.6131,1.6131,1.6076,1.6076,503000.0
2009-03-25 13:10:00,2.92,2.92,2.88,2.89,569400.0,1.6131,1.6131,1.591,1.5965,569400.0
2009-03-25 13:20:00,2.88,2.89,2.86,2.86,703600.0,1.591,1.5965,1.5799,1.5799,703600.0
2009-03-25 13:30:00,2.86,2.87,2.85,2.85,690600.0,1.5799,1.5855,1.5744,1.5744,690600.0
2009-03-25 13:40:00,2.85,2.86,2.8,2.81,1829000.0,1.5744,1.5799,1.5468,1.5523,1829000.0
2009-03-25 13:50:00,2.81,2.82,2.8,2.82,741000.0,1.5523,1.5578,1.5468,1.5578,741000.0
2009-03-25 14:00:00,2.81,2.82,2.77,2.77,1559100.0,1.5523,1.5578,1.5302,1.5302,1559100.0
2009-03-25 14:10:00,2.77,2.81,2.77,2.78,753400.0,1.5302,1.5523,1.5302,1.5357,753400.0
2009-03-25 14:20:00,2.78,2.79,2.78,2.78,301900.0,1.5357,1.5413,1.5357,1.5357,301900.0
2009-03-25 14:30:00,2.78,2.79,2.77,2.78,962400.0,1.5357,1.5413,1.5302,1.5357,962400.0
2009-03-25 14:40:00,2.78,2.79,2.76,2.76,1887100.0,1.5357,1.5413,1.5247,1.5247,1887100.0
2009-03-25 14:50:00,2.76,2.77,2.76,2.77,798400.0,1.5247,1.5302,1.5247,1.5302,798400.0
2009-03-25 15:00:00,2.77,2.78,2.76,2.77,1114500.0,1.5302,1.5357,1.5247,1.5302,1114500.0
2009-03-25 15:10:00,2.78,2.8,2.76,2.78,1416600.0,1.5357,1.5468,1.5247,1.5357,1416600.0
2009-03-25 15:20:00,2.78,2.78,2.77,2.78,397600.0,1.5357,1.5357,1.5302,1.5357,397600.0
2009-03-25 15:30:00,2.78,2.8,2.77,2.8,970800.0,1.5357,1.5468,1.5302,1.5468,970800.0
2009-03-25 15:40:00,2.8,2.8,2.79,2.8,1285500.0,1.5468,1.5468,1.5413,1.5468,1285500.0
2009-03-25 15:50:00,2.79,2.83,2.78,2.8,3371000.0,1.5413,1.5634,1.5357,1.5468,3371000.0
2009-03-26 09:30:00,2.91,2.91,2.86,2.88,2836900.0,1.6076,1.6076,1.5799,1.591,2836900.0
2009-03-26 09:40:00,2.89,2.89,2.84,2.85,1488000.0,1.5965,1.5965,1.5689,1.5744,1488000.0
2009-03-26 09:50:00,2.84,2.85,2.83,2.84,898300.0,1.5689,1.5744,1.5634,1.5689,898300.0
2009-03-26 10:00:00,2.84,2.86,2.84,2.85,1107800.0,1.5689,1.5799,1.5689,1.5744,1107800.0
2009-03-26 10:10:00,2.84,2.87,2.81,2.86,1441800.0,1.5689,1.5855,1.5523,1.5799,1441800.0
2009-03-26 10:20:00,2.87,2.88,2.85,2.86,819700.0,1.5855,1.591,1.5744,1.5799,819700.0
2009-03-26 10:30:00,2.85,2.86,2.85,2.85,384400.0,1.5744,1.5799,1.5744,1.5744,384400.0
2009-03-26 10:40:00,2.85,2.86,2.83,2.83,677300.0,1.5744,1.5799,1.5634,1.5634,677300.0
2009-03-26 10:50:00,2.83,2.86,2.83,2.85,431200.0,1.5634,1.5799,1.5634,1.5744,431200.0
2009-03-26 11:00:00,2.86,2.88,2.84,2.85,1398100.0,1.5799,1.591,1.5689,1.5744,1398100.0
2009-03-26 11:10:00,2.85,2.87,2.85,2.86,644300.0,1.5744,1.5855,1.5744,1.5799,644300.0
2009-03-26 11:20:00,2.87,2.88,2.86,2.87,863000.0,1.5855,1.591,1.5799,1.5855,863000.0
2009-03-26 11:30:00,2.88,2.88,2.86,2.87,679500.0,1.591,1.591,1.5799,1.5855,679500.0
2009-03-26 11:40:00,2.87,2.88,2.86,2.87,643600.0,1.5855,1.591,1.5799,1.5855,643600.0
2009-03-26 11:50:00,2.87,2.88,2.86,2.86,890900.0,1.5855,1.591,1.5799,1.5799,890900.0
2009-03-26 12:00:00,2.86,2.89,2.86,2.89,697400.0,1.5799,1.5965,1.5799,1.5965,697400.0
2009-03-26 12:10:00,2.89,2.9,2.88,2.9,466600.0,1.5965,1.602,1.591,1.602,466600.0
2009-03-26 12:20:00,2.89,2.9,2.89,2.9,1088800.0,1.5965,1.602,1.5965,1.602,1088800.0
2009-03-26 12:30:00,2.9,2.9,2.88,2.9,1115000.0,1.602,1.602,1.591,1.602,1115000.0
2009-03-26 12:40:00,2.89,2.9,2.89,2.89,826000.0,1.5965,1.602,1.5965,1.5965,826000.0
2009-03-26 12:50:00,2.89,2.9,2.89,2.9,307900.0,1.5965,1.602,1.5965,1.602,307900.0
2009-03-26 13:00:00,2.89,2.94,2.89,2.92,2463800.0,1.5965,1.6241,1.5965,1.6131,2463800.0
2009-03-26 13:10:00,2.92,2.94,2.92,2.93,635300.0,1.6131,1.6241,1.6131,1.6186,635300.0
2009-03-26 13:20:00,2.93,2.94,2.93,2.93,653400.0,1.6186,1.6241,1.6186,1.6186,653400.0
2009-03-26 13:30:00,2.93,2.94,2.86,2.87,1984700.0,1.6186,1.6241,1.5799,1.5855,1984700.0
2009-03-26 13:40:00,2.87,2.88,2.85,2.88,666700.0,1.5855,1.591,1.5744,1.591,666700.0
2009-03-26 13:50:00,2.87,2.9,2.86,2.89,834700.0,1.5855,1.602,1.5799,1.5965,834700.0
2009-03-26 14:00:00,2.89,2.93,2.88,2.92,1821400.0,1.5965,1.6186,1.591,1.6131,1821400.0
2009-03-26 14:10:00,2.92,2.93,2.91,2.92,953800.0,1.6131,1.6186,1.6076,1.6131,953800.0
2009-03-26 14:20:00,2.91,2.93,2.91,2.93,916700.0,1.6076,1.6186,1.6076,1.6186,916700.0
2009-03-26 14:30:00,2.93,2.93,2.91,2.92,698300.0,1.6186,1.6186,1.6076,1.6131,698300.0
2009-03-26 14:40:00,2.92,2.92,2.91,2.91,321700.0,1.6131,1.6131,1.6076,1.6076,321700.0
2009-03-26 14:50:00,2.91,2.92,2.9,2.9,481000.0,1.6076,1.6131,1.602,1.602,481000.0
2009-03-26 15:00:00,2.9,2.93,2.9,2.93,695600.0,1.602,1.6186,1.602,1.6186,695600.0
2009-03-26 15:10:00,2.93,2.93,2.91,2.91,621800.0,1.6186,1.6186,1.6076,1.6076,621800.0
2009-03-26 15:20:00,2.91,2.93,2.91,2.93,712700.0,1.6076,1.6186,1.6076,1.6186,712700.0
2009-03-26 15:30:00,2.93,2.93,2.91,2.91,496600.0,1.6186,1.6186,1.6076,1.6076,496600.0
2009-03-26 15:40:00,2.91,2.93,2.91,2.93,913700.0,1.6076,1.6186,1.6076,1.6186,913700.0
2009-03-26 15:50:00,2.93,2.93,2.91,2.93,1507000.0,1.6186,1.6186,1.6076,1.6186,1507000.0
2009-03-27 09:30:00,2.96,2.98,2.9,2.9,3183800.0,1.6352,1.6462,1.602,1.602,3183800.0
2009-03-27 09:40:00,2.9,2.92,2.9,2.91,803400.0,1.602,1.6131,1.602,1.6076,803400.0
2009-03-27 09:50:00,2.92,2.94,2.91,2.94,1539500.0,1.6131,1.6241,1.6076,1.6241,1539500.0
2009-03-27 10:00:00,2.93,2.94,2.9,2.9,769300.0,1.6186,1.6241,1.602,1.602,769300.0
2009-03-27 10:10:00,2.9,2.91,2.89,2.89,610200.0,1.602,1.6076,1.5965,1.5965,610200.0
2009-03-27 10:20:00,2.9,2.9,2.88,2.89,722100.0,1.602,1.602,1.591,1.5965,722100.0
2009-03-27 10:30:00,2.88,2.89,2.84,2.86,1868000.0,1.591,1.5965,1.5689,1.5799,1868000.0
2009-03-27 10:40:00,2.85,2.87,2.84,2.84,1147400.0,1.5744,1.5855,1.5689,1.5689,1147400.0
2009-03-27 10:50:00,2.84,2.87,2.84,2.86,725400.0,1.5689,1.5855,1.5689,1.5799,725400.0
2009-03-27 11:00:00,2.87,2.87,2.85,2.86,490700.0,1.5855,1.5855,1.5744,1.5799,490700.0
2009-03-27 11:10:00,2.85,2.88,2.85,2.87,405300.0,1.5744,1.591,1.5744,1.5855,405300.0
2009-03-27 11:20:00,2.87,2.89,2.87,2.89,510100.0,1.5855,1.5965,1.5855,1.5965,510100.0
2009-03-27 11:30:00,2.88,2.91,2.88,2.9,1479700.0,1.591,1.6076,1.591,1.602,1479700.0
2009-03-27 11:40:00,2.9,2.92,2.89,2.9,1338100.0,1.602,1.6131,1.5965,1.602,1338100.0
2009-03-27 11:50:00,2.9,2.9,2.87,2.87,482700.0,1.602,1.602,1.5855,1.5855,482700.0
2009-03-27 12:00:00,2.88,2.9,2.87,2.9,329300.0,1.591,1.602,1.5855,1.602,329300.0
2009-03-27 12:10:00,2.89,2.9,2.88,2.89,299700.0,1.5965,1.602,1.591,1.5965,299700.0
2009-03-27 12:20:00,2.89,2.9,2.88,2.9,376100.0,1.5965,1.602,1.591,1.602,376100.0
2009-03-27 12:30:00,2.9,2.9,2.89,2.9,236100.0,1.602,1.602,1.5965,1.602,236100.0
2009-03-27 12:40:00,2.89,2.9,2.89,2.9,234500.0,1.5965,1.602,1.5965,1.602,234500.0
2009-03-27 12:50:00,2.9,2.9,2.89,2.89,195400.0,1.602,1.602,1.5965,1.5965,195400.0
2009-03-27 13:00:00,2.89,2.9,2.86,2.87,959500.0,1.5965,1.602,1.5799,1.5855,959500.0
2009-03-27 13:10:00,2.87,2.87,2.86,2.87,441200.0,1.5855,1.5855,1.5799,1.5855,441200.0
2009-03-27 13:20:00,2.86,2.87,2.86,2.87,563500.0,1.5799,1.5855,1.5799,1.5855,563500.0
2009-03-27 13:30:00,2.86,2.88,2.86,2.87,389200.0,1.5799,1.591,1.5799,1.5855,389200.0
2009-03-27 13:40:00,2.87,2.87,2.85,2.86,640000.0,1.5855,1.5855,1.5744,1.5799,640000.0
2009-03-27 13:50:00,2.85,2.86,2.85,2.85,437000.0,1.5744,1.5799,1.5744,1.5744,437000.0
2009-03-27 14:00:00,2.85,2.86,2.84,2.85,680700.0,1.5744,1.5799,1.5689,1.5744,680700.0
2009-03-27 14:10:00,2.85,2.86,2.84,2.84,519500.0,1.5744,1.5799,1.5689,1.5689,519500.0
2009-03-27 14:20:00,2.85,2.85,2.84,2.84,446300.0,1.5744,1.5744,1.5689,1.5689,446300.0
2009-03-27 14:30:00,2.84,2.85,2.84,2.85,363800.0,1.5689,1.5744,1.5689,1.5744,363800.0
2009-03-27 14:40:00,2.85,2.86,2.83,2.83,1361400.0,1.5744,1.5799,1.5634,1.5634,1361400.0
2009-03-27 14:50:00,2.83,2.85,2.82,2.85,637200.0,1.5634,1.5744,1.5578,1.5744,637200.0
2009-03-27 15:00:00,2.85,2.86,2.84,2.85,634800.0,1.5744,1.5799,1.5689,1.5744,634800.0
2009-03-27 15:10:00,2.85,2.85,2.83,2.84,601900.0,1.5744,1.5744,1.5634,1.5689,601900.0
2009-03-27 15:20:00,2.84,2.84,2.82,2.84,877700.0,1.5689,1.5689,1.5578,1.5689,877700.0
2009-03-27 15:30:00,2.84,2.86,2.83,2.83,542100.0,1.5689,1.5799,1.5634,1.5634,542100.0
2009-03-27 15:40:00,2.83,2.85,2.82,2.84,1301900.0,1.5634,1.5744,1.5578,1.5689,1301900.0
2009-03-27 15:50:00,2.83,2.85,2.83,2.84,1538600.0,1.5634,1.5744,1.5634,1.5689,1538600.0
2009-03-30 09:30:00,2.71,2.8,2.38,2.48,10902700.0,1.4971,1.5468,1.3148,1.37,10902700.0
2009-03-30 09:40:00,2.48,2.67,2.43,2.62,4409800.0,1.37,1.475,1.3424,1.4474,4409800.0
2009-03-30 09:50:00,2.63,2.64,2.56,2.63,1745500.0,1.4529,1.4584,1.4142,1.4529,1745500.0
2009-03-30 10:00:00,2.63,2.65,2.57,2.63,1201600.0,1.4529,1.4639,1.4197,1.4529,1201600.0
2009-03-30 10:10:00,2.63,2.68,2.62,2.67,1722700.0,1.4529,1.4805,1.4474,1.475,1722700.0
2009-03-30 10:20:00,2.67,2.67,2.62,2.64,991000.0,1.475,1.475,1.4474,1.4584,991000.0
2009-03-30 10:30:00,2.63,2.64,2.63,2.64,677900.0,1.4529,1.4584,1.4529,1.4584,677900.0
2009-03-30 10:40:00,2.64,2.65,2.62,2.65,723000.0,1.4584,1.4639,1.4474,1.4639,723000.0
2009-03-30 10:50:00,2.65,2.65,2.63,2.65,1146600.0,1.4639,1.4639,1.4529,1.4639,1146600.0
2009-03-30 11:00:00,2.65,2.67,2.62,2.67,1751400.0,1.4639,1.475,1.4474,1.475,1751400.0
2009-03-30 11:10:00,2.66,2.87,2.65,2.83,5183500.0,1.4695,1.5855,1.4639,1.5634,5183500.0
2009-03-30 11:20:00,2.83,2.88,2.77,2.78,3773400.0,1.5634,1.591,1.5302,1.5357,3773400.0
2009-03-30 11:30:00,2.78,2.79,2.72,2.78,1360700.0,1.5357,1.5413,1.5026,1.5357,1360700.0
2009-03-30 11:40:00,2.77,2.85,2.77,2.8,1513900.0,1.5302,1.5744,1.5302,1.5468,1513900.0
2009-03-30 11:50:00,2.79,2.85,2.79,2.85,765700.0,1.5413,1.5744,1.5413,1.5744,765700.0
2009-03-30 12:00:00,2.85,2.85,2.79,2.79,723600.0,1.5744,1.5744,1.5413,1.5413,723600.0
2009-03-30 12:10:00,2.79,2.81,2.79,2.8,635400.0,1.5413,1.5523,1.5413,1.5468,635400.0
2009-03-30 12:20:00,2.8,2.84,2.79,2.79,1304000.0,1.5468,1.5689,1.5413,1.5413,1304000.0
2009-03-30 12:30:00,2.79,2.8,2.77,2.79,760600.0,1.5413,1.5468,1.5302,1.5413,760600.0
2009-03-30 12:40:00,2.8,2.81,2.78,2.8,486800.0,1.5468,1.5523,1.5357,1.5468,486800.0
2009-03-30 12:50:00,2.8,2.82,2.79,2.8,518700.0,1.5468,1.5578,1.5413,1.5468,518700.0
2009-03-30 13:00:00,2.79,2.82,2.79,2.81,548700.0,1.5413,1.5578,1.5413,1.5523,548700.0
2009-03-30 13:10:00,2.8,2.82,2.79,2.79,497300.0,1.5468,1.5578,1.5413,1.5413,497300.0
2009-03-30 13:20:00,2.79,2.81,2.79,2.8,747600.0,1.5413,1.5523,1.5413,1.5468,747600.0
2009-03-30 13:30:00,2.8,2.81,2.77,2.77,796600.0,1.5468,1.5523,1.5302,1.5302,796600.0
2009-03-30 13:40:00,2.78,2.78,2.75,2.75,527200.0,1.5357,1.5357,1.5192,1.5192,527200.0
2009-03-30 13:50:00,2.75,2.76,2.68,2.69,975900.0,1.5192,1.5247,1.4805,1.486,975900.0
2009-03-30 14:00:00,2.68,2.75,2.67,2.73,745600.0,1.4805,1.5192,1.475,1.5081,745600.0
2009-03-30 14:10:00,2.72,2.77,2.72,2.76,586500.0,1.5026,1.5302,1.5026,1.5247,586500.0
2009-03-30 14:20:00,2.76,2.77,2.74,2.74,482100.0,1.5247,1.5302,1.5136,1.5136,482100.0
2009-03-30 14:30:00,2.74,2.75,2.71,2.71,468600.0,1.5136,1.5192,1.4971,1.4971,468600.0
2009-03-30 14:40:00,2.71,2.72,2.66,2.68,934600.0,1.4971,1.5026,1.4695,1.4805,934600.0
2009-03-30 14:50:00,2.68,2.69,2.65,2.66,1089300.0,1.4805,1.486,1.4639,1.4695,1089300.0
2009-03-30 15:00:00,2.66,2.73,2.65,2.73,1098700.0,1.4695,1.5081,1.4639,1.5081,1098700.0
2009-03-30 15:10:00,2.73,2.74,2.72,2.74,966300.0,1.5081,1.5136,1.5026,1.5136,966300.0
2009-03-30 15:20:00,2.74,2.75,2.72,2.75,653400.0,1.5136,1.5192,1.5026,1.5192,653400.0
2009-03-30 15:30:00,2.74,2.75,2.72,2.72,649500.0,1.5136,1.5192,1.5026,1.5026,649500.0
2009-03-30 15:40:00,2.73,2.74,2.71,2.74,1235100.0,1.5081,1.5136,1.4971,1.5136,1235100.0
2009-03-30 15:50:00,2.73,2.8,2.73,2.76,1958400.0,1.5081,1.5468,1.5081,1.5247,1958400.0
2009-03-31 09:30:00,2.84,2.87,2.78,2.79,3122900.0,1.5689,1.5855,1.5357,1.5413,3122900.0
2009-03-31 09:40:00,2.78,2.8,2.76,2.8,1623800.0,1.5357,1.5468,1.5247,1.5468,1623800.0
2009-03-31 09:50:00,2.8,2.8,2.76,2.77,1335300.0,1.5468,1.5468,1.5247,1.5302,1335300.0
2009-03-31 10:00:00,2.77,2.78,2.74,2.74,1945800.0,1.5302,1.5357,1.5136,1.5136,1945800.0
2009-03-31 10:10:00,2.74,2.74,2.7,2.7,1499100.0,1.5136,1.5136,1.4916,1.4916,1499100.0
2009-03-31 10:20:00,2.7,2.72,2.66,2.7,1421300.0,1.4916,1.5026,1.4695,1.4916,1421300.0
2009-03-31 10:30:00,2.7,2.72,2.69,2.69,976000.0,1.4916,1.5026,1.486,1.486,976000.0
2009-03-31 10:40:00,2.7,2.72,2.69,2.72,873800.0,1.4916,1.5026,1.486,1.5026,873800.0
2009-03-31 10:50:00,2.72,2.72,2.69,2.69,1194100.0,1.5026,1.5026,1.486,1.486,1194100.0
2009-03-31 11:00:00,2.69,2.7,2.68,2.7,750800.0,1.486,1.4916,1.4805,1.4916,750800.0
2009-03-31 11:10:00,2.7,2.7,2.69,2.7,304100.0,1.4916,1.4916,1.486,1.4916,304100.0
2009-03-31 11:20:00,2.7,2.72,2.69,2.72,643000.0,1.4916,1.5026,1.486,1.5026,643000.0
2009-03-31 11:30:00,2.72,2.72,2.69,2.7,562100.0,1.5026,1.5026,1.486,1.4916,562100.0
2009-03-31 11:40:00,2.69,2.7,2.69,2.7,427600.0,1.486,1.4916,1.486,1.4916,427600.0
2009-03-31 11:50:00,2.7,2.71,2.69,2.69,785400.0,1.4916,1.4971,1.486,1.486,785400.0
2009-03-31 12:00:00,2.7,2.7,2.69,2.7,394900.0,1.4916,1.4916,1.486,1.4916,394900.0
2009-03-31 12:10:00,2.7,2.7,2.69,2.7,406800.0,1.4916,1.4916,1.486,1.4916,406800.0
2009-03-31 12:20:00,2.7,2.7,2.69,2.69,230800.0,1.4916,1.4916,1.486,1.486,230800.0
2009-03-31 12:30:00,2.7,2.7,2.69,2.7,561500.0,1.4916,1.4916,1.486,1.4916,561500.0
2009-03-31 12:40:00,2.7,2.71,2.69,2.69,470000.0,1.4916,1.4971,1.486,1.486,470000.0
2009-03-31 12:50:00,2.7,2.7,2.69,2.7,210400.0,1.4916,1.4916,1.486,1.4916,210400.0
2009-03-31 13:00:00,2.7,2.72,2.69,2.7,1023800.0,1.4916,1.5026,1.486,1.4916,1023800.0
2009-03-31 13:10:00,2.7,2.71,2.69,2.69,674000.0,1.4916,1.4971,1.486,1.486,674000.0
2009-03-31 13:20:00,2.7,2.7,2.68,2.69,461100.0,1.4916,1.4916,1.4805,1.486,461100.0
2009-03-31 13:30:00,2.69,2.69,2.67,2.67,1201000.0,1.486,1.486,1.475,1.475,1201000.0
2009-03-31 13:40:00,2.67,2.69,2.65,2.69,1033900.0,1.475,1.486,1.4639,1.486,1033900.0
2009-03-31 13:50:00,2.68,2.71,2.67,2.7,1550200.0,1.4805,1.4971,1.475,1.4916,1550200.0
2009-03-31 14:00:00,2.7,2.72,2.7,2.71,502600.0,1.4916,1.5026,1.4916,1.4971,502600.0
2009-03-31 14:10:00,2.71,2.73,2.7,2.73,503600.0,1.4971,1.5081,1.4916,1.5081,503600.0
2009-03-31 14:20:00,2.73,2.75,2.71,2.75,1085500.0,1.5081,1.5192,1.4971,1.5192,1085500.0
2009-03-31 14:30:00,2.75,2.77,2.74,2.76,988300.0,1.5192,1.5302,1.5136,1.5247,988300.0
2009-03-31 14:40:00,2.77,2.8,2.76,2.8,1510500.0,1.5302,1.5468,1.5247,1.5468,1510500.0
2009-03-31 14:50:00,2.8,2.81,2.77,2.77,1183300.0,1.5468,1.5523,1.5302,1.5302,1183300.0
2009-03-31 15:00:00,2.77,2.79,2.77,2.78,841500.0,1.5302,1.5413,1.5302,1.5357,841500.0
2009-03-31 15:10:00,2.78,2.79,2.76,2.77,1491000.0,1.5357,1.5413,1.5247,1.5302,1491000.0
2009-03-31 15:20:00,2.77,2.77,2.74,2.76,1143200.0,1.5302,1.5302,1.5136,1.5247,1143200.0
2009-03-31 15:30:00,2.75,2.76,2.66,2.67,2294300.0,1.5192,1.5247,1.4695,1.475,2294300.0
2009-03-31 15:40:00,2.67,2.68,2.66,2.66,2499500.0,1.475,1.4805,1.4695,1.4695,2499500.0
2009-03-31 15:50:00,2.66,2.67,2.65,2.65,2211500.0,1.4695,1.475,1.4639,1.4639,2211500.0
2009-04-01 09:30:00,2.55,2.56,2.47,2.5,6187400.0,1.4087,1.4142,1.3645,1.3811,6187400.0
2009-04-01 09:40:00,2.5,2.51,2.4,2.46,3674000.0,1.3811,1.3866,1.3258,1.359,3674000.0
2009-04-01 09:50:00,2.46,2.5,2.44,2.49,1520400.0,1.359,1.3811,1.3479,1.3755,1520400.0
2009-04-01 10:00:00,2.49,2.54,2.49,2.53,1901300.0,1.3755,1.4032,1.3755,1.3976,1901300.0
2009-04-01 10:10:00,2.53,2.63,2.52,2.61,1917700.0,1.3976,1.4529,1.3921,1.4418,1917700.0
2009-04-01 10:20:00,2.62,2.64,2.59,2.62,1528600.0,1.4474,1.4584,1.4308,1.4474,1528600.0
2009-04-01 10:30:00,2.63,2.64,2.6,2.62,935700.0,1.4529,1.4584,1.4363,1.4474,935700.0
2009-04-01 10:40:00,2.62,2.66,2.62,2.65,1386500.0,1.4474,1.4695,1.4474,1.4639,1386500.0
2009-04-01 10:50:00,2.64,2.66,2.58,2.59,1684400.0,1.4584,1.4695,1.4253,1.4308,1684400.0
2009-04-01 11:00:00,2.59,2.61,2.55,2.56,743500.0,1.4308,1.4418,1.4087,1.4142,743500.0
2009-04-01 11:10:00,2.55,2.56,2.48,2.53,3058400.0,1.4087,1.4142,1.37,1.3976,3058400.0
2009-04-01 11:20:00,2.53,2.56,2.51,2.51,1681100.0,1.3976,1.4142,1.3866,1.3866,1681100.0
2009-04-01 11:30:00,2.52,2.53,2.5,2.53,825900.0,1.3921,1.3976,1.3811,1.3976,825900.0
2009-04-01 11:40:00,2.53,2.55,2.52,2.55,823000.0,1.3976,1.4087,1.3921,1.4087,823000.0
2009-04-01 11:50:00,2.54,2.56,2.54,2.56,521600.0,1.4032,1.4142,1.4032,1.4142,521600.0
2009-04-01 12:00:00,2.55,2.65,2.55,2.63,3266600.0,1.4087,1.4639,1.4087,1.4529,3266600.0
2009-04-01 12:10:00,2.62,2.65,2.6,2.63,1444500.0,1.4474,1.4639,1.4363,1.4529,1444500.0
2009-04-01 12:20:00,2.64,2.64,2.61,2.62,859700.0,1.4584,1.4584,1.4418,1.4474,859700.0
2009-04-01 12:30:00,2.62,2.62,2.59,2.59,561300.0,1.4474,1.4474,1.4308,1.4308,561300.0
2009-04-01 12:40:00,2.59,2.6,2.58,2.6,503000.0,1.4308,1.4363,1.4253,1.4363,503000.0
2009-04-01 12:50:00,2.59,2.61,2.57,2.57,729400.0,1.4308,1.4418,1.4197,1.4197,729400.0
2009-04-01 13:00:00,2.58,2.59,2.55,2.57,677700.0,1.4253,1.4308,1.4087,1.4197,677700.0
2009-04-01 13:10:00,2.58,2.6,2.56,2.59,720500.0,1.4253,1.4363,1.4142,1.4308,720500.0
2009-04-01 13:20:00,2.59,2.6,2.58,2.58,287800.0,1.4308,1.4363,1.4253,1.4253,287800.0
2009-04-01 13:30:00,2.58,2.62,2.58,2.62,632100.0,1.4253,1.4474,1.4253,1.4474,632100.0
2009-04-01 13:40:00,2.61,2.64,2.61,2.62,995100.0,1.4418,1.4584,1.4418,1.4474,995100.0
2009-04-01 13:50:00,2.62,2.63,2.59,2.63,818500.0,1.4474,1.4529,1.4308,1.4529,818500.0
2009-04-01 14:00:00,2.63,2.69,2.62,2.67,2656500.0,1.4529,1.486,1.4474,1.475,2656500.0
2009-04-01 14:10:00,2.67,2.71,2.66,2.7,1852900.0,1.475,1.4971,1.4695,1.4916,1852900.0
2009-04-01 14:20:00,2.7,2.76,2.68,2.74,4514300.0,1.4916,1.5247,1.4805,1.5136,4514300.0
2009-04-01 14:30:00,2.73,2.77,2.73,2.77,2287100.0,1.5081,1.5302,1.5081,1.5302,2287100.0
2009-04-01 14:40:00,2.77,2.78,2.72,2.75,2457500.0,1.5302,1.5357,1.5026,1.5192,2457500.0
2009-04-01 14:50:00,2.75,2.79,2.74,2.78,1618500.0,1.5192,1.5413,1.5136,1.5357,1618500.0
2009-04-01 15:00:00,2.79,2.8,2.75,2.76,2381900.0,1.5413,1.5468,1.5192,1.5247,2381900.0
2009-04-01 15:10:00,2.77,2.77,2.7,2.75,1696100.0,1.5302,1.5302,1.4916,1.5192,1696100.0
2009-04-01 15:20:00,2.75,2.75,2.72,2.73,878700.0,1.5192,1.5192,1.5026,1.5081,878700.0
2009-04-01 15:30:00,2.73,2.77,2.72,2.76,1299700.0,1.5081,1.5302,1.5026,1.5247,1299700.0
2009-04-01 15:40:00,2.77,2.78,2.74,2.77,1333300.0,1.5302,1.5357,1.5136,1.5302,1333300.0
2009-04-01 15:50:00,2.77,2.78,2.74,2.75,2146700.0,1.5302,1.5357,1.5136,1.5192,2146700.0
2009-04-02 09:30:00,2.89,2.91,2.83,2.87,3402800.0,1.5965,1.6076,1.5634,1.5855,3402800.0
2009-04-02 09:40:00,2.87,2.91,2.86,2.9,2663600.0,1.5855,1.6076,1.5799,1.602,2663600.0
2009-04-02 09:50:00,2.91,2.95,2.9,2.94,3729800.0,1.6076,1.6297,1.602,1.6241,3729800.0
2009-04-02 10:00:00,2.94,2.95,2.92,2.92,3186100.0,1.6241,1.6297,1.6131,1.6131,3186100.0
2009-04-02 10:10:00,2.93,2.93,2.9,2.91,1874400.0,1.6186,1.6186,1.602,1.6076,1874400.0
2009-04-02 10:20:00,2.92,2.92,2.88,2.88,1434000.0,1.6131,1.6131,1.591,1.591,1434000.0
2009-04-02 10:30:00,2.88,2.89,2.86,2.88,1090600.0,1.591,1.5965,1.5799,1.591,1090600.0
2009-04-02 10:40:00,2.87,2.89,2.84,2.85,3021700.0,1.5855,1.5965,1.5689,1.5744,3021700.0
2009-04-02 10:50:00,2.85,2.89,2.84,2.88,1523300.0,1.5744,1.5965,1.5689,1.591,1523300.0
2009-04-02 11:00:00,2.89,2.93,2.87,2.91,2610700.0,1.5965,1.6186,1.5855,1.6076,2610700.0
2009-04-02 11:10:00,2.9,2.94,2.9,2.93,2420400.0,1.602,1.6241,1.602,1.6186,2420400.0
2009-04-02 11:20:00,2.94,2.94,2.93,2.93,994800.0,1.6241,1.6241,1.6186,1.6186,994800.0
2009-04-02 11:30:00,2.93,2.94,2.9,2.92,1790000.0,1.6186,1.6241,1.602,1.6131,1790000.0
2009-04-02 11:40:00,2.93,2.93,2.92,2.93,584300.0,1.6186,1.6186,1.6131,1.6186,584300.0
2009-04-02 11:50:00,2.93,2.93,2.9,2.92,1259700.0,1.6186,1.6186,1.602,1.6131,1259700.0
2009-04-02 12:00:00,2.92,2.92,2.91,2.92,842400.0,1.6131,1.6131,1.6076,1.6131,842400.0
2009-04-02 12:10:00,2.92,2.92,2.91,2.91,512100.0,1.6131,1.6131,1.6076,1.6076,512100.0
2009-04-02 12:20:00,2.92,2.93,2.91,2.93,1140700.0,1.6131,1.6186,1.6076,1.6186,1140700.0
2009-04-02 12:30:00,2.92,2.94,2.92,2.93,825600.0,1.6131,1.6241,1.6131,1.6186,825600.0
2009-04-02 12:40:00,2.94,2.94,2.93,2.94,792600.0,1.6241,1.6241,1.6186,1.6241,792600.0
2009-04-02 12:50:00,2.93,2.94,2.93,2.93,798600.0,1.6186,1.6241,1.6186,1.6186,798600.0
2009-04-02 13:00:00,2.94,2.94,2.92,2.92,1084700.0,1.6241,1.6241,1.6131,1.6131,1084700.0
2009-04-02 13:10:00,2.93,2.93,2.92,2.92,563700.0,1.6186,1.6186,1.6131,1.6131,563700.0
2009-04-02 13:20:00,2.92,2.93,2.91,2.92,805500.0,1.6131,1.6186,1.6076,1.6131,805500.0
2009-04-02 13:30:00,2.92,2.93,2.91,2.92,839000.0,1.6131,1.6186,1.6076,1.6131,839000.0
2009-04-02 13:40:00,2.92,2.93,2.91,2.92,1019900.0,1.6131,1.6186,1.6076,1.6131,1019900.0
2009-04-02 13:50:00,2.93,2.93,2.91,2.92,780400.0,1.6186,1.6186,1.6076,1.6131,780400.0
2009-04-02 14:00:00,2.91,2.92,2.91,2.92,697100.0,1.6076,1.6131,1.6076,1.6131,697100.0
2009-04-02 14:10:00,2.92,2.92,2.88,2.88,1855200.0,1.6131,1.6131,1.591,1.591,1855200.0
2009-04-02 14:20:00,2.89,2.92,2.88,2.91,1201700.0,1.5965,1.6131,1.591,1.6076,1201700.0
2009-04-02 14:30:00,2.92,2.92,2.9,2.92,756000.0,1.6131,1.6131,1.602,1.6131,756000.0
2009-04-02 14:40:00,2.92,2.93,2.91,2.93,1132000.0,1.6131,1.6186,1.6076,1.6186,1132000.0
2009-04-02 14:50:00,2.92,2.93,2.89,2.9,1637200.0,1.6131,1.6186,1.5965,1.602,1637200.0
2009-04-02 15:00:00,2.9,2.91,2.89,2.91,1349000.0,1.602,1.6076,1.5965,1.6076,1349000.0
2009-04-02 15:10:00,2.91,2.94,2.91,2.94,2946000.0,1.6076,1.6241,1.6076,1.6241,2946000.0
2009-04-02 15:20:00,2.94,2.95,2.93,2.94,2457800.0,1.6241,1.6297,1.6186,1.6241,2457800.0
2009-04-02 15:30:00,2.94,2.95,2.93,2.95,2591600.0,1.6241,1.6297,1.6186,1.6297,2591600.0
2009-04-02 15:40:00,2.95,2.95,2.92,2.94,2943000.0,1.6297,1.6297,1.6131,1.6241,2943000.0
2009-04-02 15:50:00,2.94,2.94,2.92,2.92,3590700.0,1.6241,1.6241,1.6131,1.6131,3590700.0
2009-04-03 09:30:00,2.93,2.98,2.91,2.96,3570400.0,1.6186,1.6462,1.6076,1.6352,3570400.0
2009-04-03 09:40:00,2.97,2.99,2.95,2.98,2773300.0,1.6407,1.6518,1.6297,1.6462,2773300.0
2009-04-03 09:50:00,2.99,3.0,2.97,2.98,3239700.0,1.6518,1.6573,1.6407,1.6462,3239700.0
2009-04-03 10:00:00,2.98,2.99,2.95,2.98,2183900.0,1.6462,1.6518,1.6297,1.6462,2183900.0
2009-04-03 10:10:00,2.98,2.99,2.97,2.99,1530300.0,1.6462,1.6518,1.6407,1.6518,1530300.0
2009-04-03 10:20:00,2.99,3.0,2.98,2.99,1411200.0,1.6518,1.6573,1.6462,1.6518,1411200.0
2009-04-03 10:30:00,2.99,3.04,2.98,3.03,8186400.0,1.6518,1.6794,1.6462,1.6739,8186400.0
2009-04-03 10:40:00,3.03,3.08,3.02,3.07,4466800.0,1.6739,1.7015,1.6683,1.696,4466800.0
2009-04-03 10:50:00,3.06,3.1,3.06,3.1,2657100.0,1.6904,1.7125,1.6904,1.7125,2657100.0
2009-04-03 11:00:00,3.09,3.13,3.06,3.13,6420700.0,1.707,1.7291,1.6904,1.7291,6420700.0
2009-04-03 11:10:00,3.13,3.13,3.08,3.12,5055600.0,1.7291,1.7291,1.7015,1.7236,5055600.0
2009-04-03 11:20:00,3.12,3.14,3.08,3.09,3584500.0,1.7236,1.7346,1.7015,1.707,3584500.0
2009-04-03 11:30:00,3.09,3.1,3.03,3.06,2664500.0,1.707,1.7125,1.6739,1.6904,2664500.0
2009-04-03 11:40:00,3.05,3.07,3.0,3.02,3243400.0,1.6849,1.696,1.6573,1.6683,3243400.0
2009-04-03 11:50:00,3.02,3.09,3.01,3.09,2017400.0,1.6683,1.707,1.6628,1.707,2017400.0
2009-04-03 12:00:00,3.09,3.12,3.08,3.12,1887300.0,1.707,1.7236,1.7015,1.7236,1887300.0
2009-04-03 12:10:00,3.12,3.14,3.1,3.13,2136300.0,1.7236,1.7346,1.7125,1.7291,2136300.0
2009-04-03 12:20:00,3.14,3.14,3.11,3.13,1913900.0,1.7346,1.7346,1.718,1.7291,1913900.0
2009-04-03 12:30:00,3.13,3.18,3.13,3.17,3587400.0,1.7291,1.7567,1.7291,1.7512,3587400.0
2009-04-03 12:40:00,3.17,3.18,3.12,3.14,2536200.0,1.7512,1.7567,1.7236,1.7346,2536200.0
2009-04-03 12:50:00,3.14,3.16,3.12,3.13,1869900.0,1.7346,1.7457,1.7236,1.7291,1869900.0
2009-04-03 13:00:00,3.12,3.15,3.12,3.13,1965100.0,1.7236,1.7401,1.7236,1.7291,1965100.0
2009-04-03 13:10:00,3.13,3.14,3.1,3.1,1713400.0,1.7291,1.7346,1.7125,1.7125,1713400.0
2009-04-03 13:20:00,3.1,3.12,3.1,3.12,1142200.0,1.7125,1.7236,1.7125,1.7236,1142200.0
2009-04-03 13:30:00,3.11,3.16,3.11,3.16,2663100.0,1.718,1.7457,1.718,1.7457,2663100.0
2009-04-03 13:40:00,3.15,3.17,3.14,3.17,1975800.0,1.7401,1.7512,1.7346,1.7512,1975800.0
2009-04-03 13:50:00,3.16,3.19,3.1,3.17,2357900.0,1.7457,1.7622,1.7125,1.7512,2357900.0
2009-04-03 14:00:00,3.18,3.19,3.13,3.16,3365500.0,1.7567,1.7622,1.7291,1.7457,3365500.0
2009-04-03 14:10:00,3.15,3.18,3.15,3.17,993300.0,1.7401,1.7567,1.7401,1.7512,993300.0
2009-04-03 14:20:00,3.17,3.21,3.17,3.21,3468700.0,1.7512,1.7733,1.7512,1.7733,3468700.0
2009-04-03 14:30:00,3.2,3.24,3.18,3.23,3182800.0,1.7678,1.7899,1.7567,1.7843,3182800.0
2009-04-03 14:40:00,3.23,3.24,3.19,3.2,2571100.0,1.7843,1.7899,1.7622,1.7678,2571100.0
2009-04-03 14:50:00,3.2,3.21,3.17,3.18,1570600.0,1.7678,1.7733,1.7512,1.7567,1570600.0
2009-04-03 15:00:00,3.18,3.19,3.14,3.16,2061700.0,1.7567,1.7622,1.7346,1.7457,2061700.0
2009-04-03 15:10:00,3.17,3.2,3.16,3.17,1625500.0,1.7512,1.7678,1.7457,1.7512,1625500.0
2009-04-03 15:20:00,3.17,3.19,3.15,3.16,1574600.0,1.7512,1.7622,1.7401,1.7457,1574600.0
2009-04-03 15:30:00,3.15,3.16,3.13,3.13,1567600.0,1.7401,1.7457,1.7291,1.7291,1567600.0
2009-04-03 15:40:00,3.13,3.22,3.12,3.22,3843000.0,1.7291,1.7788,1.7236,1.7788,3843000.0
2009-04-03 15:50:00,3.22,3.25,3.22,3.23,4085800.0,1.7788,1.7954,1.7788,1.7843,4085800.0
2009-04-06 09:30:00,3.26,3.49,3.25,3.49,10942600.0,1.8009,1.928,1.7954,1.928,10942600.0
2009-04-06 09:40:00,3.49,3.79,3.45,3.79,14235400.0,1.928,2.0937,1.9059,2.0937,14235400.0
2009-04-06 09:50:00,3.79,3.98,3.64,3.8,18696900.0,2.0937,2.1987,2.0108,2.0992,18696900.0
2009-04-06 10:00:00,3.8,3.84,3.65,3.7,8282900.0,2.0992,2.1213,2.0164,2.044,8282900.0
2009-04-06 10:10:00,3.7,3.72,3.53,3.57,5783600.0,2.044,2.055,1.9501,1.9722,5783600.0
2009-04-06 10:20:00,3.58,3.66,3.51,3.54,4720500.0,1.9777,2.0219,1.939,1.9556,4720500.0
2009-04-06 10:30:00,3.53,3.62,3.51,3.62,4227300.0,1.9501,1.9998,1.939,1.9998,4227300.0
2009-04-06 10:40:00,3.62,3.67,3.59,3.62,3969800.0,1.9998,2.0274,1.9832,1.9998,3969800.0
2009-04-06 10:50:00,3.62,3.78,3.61,3.73,4968000.0,1.9998,2.0882,1.9943,2.0606,4968000.0
2009-04-06 11:00:00,3.73,3.75,3.67,3.72,4297800.0,2.0606,2.0716,2.0274,2.055,4297800.0
2009-04-06 11:10:00,3.72,3.76,3.7,3.7,3359800.0,2.055,2.0771,2.044,2.044,3359800.0
2009-04-06 11:20:00,3.7,3.75,3.69,3.74,3894100.0,2.044,2.0716,2.0385,2.0661,3894100.0
2009-04-06 11:30:00,3.74,3.76,3.73,3.75,3311800.0,2.0661,2.0771,2.0606,2.0716,3311800.0
2009-04-06 11:40:00,3.75,3.75,3.66,3.7,3563400.0,2.0716,2.0716,2.0219,2.044,3563400.0
2009-04-06 11:50:00,3.69,3.74,3.69,3.72,2503900.0,2.0385,2.0661,2.0385,2.055,2503900.0
2009-04-06 12:00:00,3.73,3.75,3.72,3.75,2124000.0,2.0606,2.0716,2.055,2.0716,2124000.0
2009-04-06 12:10:00,3.74,3.76,3.73,3.74,2758400.0,2.0661,2.0771,2.0606,2.0661,2758400.0
2009-04-06 12:20:00,3.75,3.76,3.74,3.76,2152400.0,2.0716,2.0771,2.0661,2.0771,2152400.0
2009-04-06 12:30:00,3.75,3.8,3.75,3.8,4651700.0,2.0716,2.0992,2.0716,2.0992,4651700.0
2009-04-06 12:40:00,3.79,3.8,3.61,3.65,6800800.0,2.0937,2.0992,1.9943,2.0164,6800800.0
2009-04-06 12:50:00,3.65,3.69,3.57,3.69,5043100.0,2.0164,2.0385,1.9722,2.0385,5043100.0
2009-04-06 13:00:00,3.68,3.72,3.68,3.71,3629400.0,2.0329,2.055,2.0329,2.0495,3629400.0
2009-04-06 13:10:00,3.71,3.71,3.65,3.66,2861800.0,2.0495,2.0495,2.0164,2.0219,2861800.0
2009-04-06 13:20:00,3.66,3.68,3.65,3.65,3273000.0,2.0219,2.0329,2.0164,2.0164,3273000.0
2009-04-06 13:30:00,3.65,3.67,3.64,3.67,1291800.0,2.0164,2.0274,2.0108,2.0274,1291800.0
2009-04-06 13:40:00,3.66,3.74,3.66,3.73,2821600.0,2.0219,2.0661,2.0219,2.0606,2821600.0
2009-04-06 13:50:00,3.74,3.82,3.73,3.79,7533100.0,2.0661,2.1103,2.0606,2.0937,7533100.0
2009-04-06 14:00:00,3.79,3.85,3.76,3.85,4082600.0,2.0937,2.1268,2.0771,2.1268,4082600.0
2009-04-06 14:10:00,3.84,3.88,3.8,3.88,5754300.0,2.1213,2.1434,2.0992,2.1434,5754300.0
2009-04-06 14:20:00,3.88,3.9,3.86,3.9,5336100.0,2.1434,2.1545,2.1324,2.1545,5336100.0
2009-04-06 14:30:00,3.89,3.9,3.86,3.88,5122600.0,2.1489,2.1545,2.1324,2.1434,5122600.0
2009-04-06 14:40:00,3.88,3.94,3.83,3.94,8089500.0,2.1434,2.1766,2.1158,2.1766,8089500.0
2009-04-06 14:50:00,3.93,4.0,3.92,3.96,10921400.0,2.171,2.2097,2.1655,2.1876,10921400.0
2009-04-06 15:00:00,3.97,3.97,3.84,3.88,6970900.0,2.1931,2.1931,2.1213,2.1434,6970900.0
2009-04-06 15:10:00,3.88,3.89,3.74,3.85,7231300.0,2.1434,2.1489,2.0661,2.1268,7231300.0
2009-04-06 15:20:00,3.85,3.87,3.77,3.79,4495900.0,2.1268,2.1379,2.0826,2.0937,4495900.0
2009-04-06 15:30:00,3.79,3.89,3.79,3.83,5700000.0,2.0937,2.1489,2.0937,2.1158,5700000.0
2009-04-06 15:40:00,3.83,3.89,3.79,3.8,7394900.0,2.1158,2.1489,2.0937,2.0992,7394900.0
2009-04-06 15:50:00,3.81,3.84,3.72,3.78,11759600.0,2.1047,2.1213,2.055,2.0882,11759600.0
2009-04-07 09:30:00,3.68,3.7,3.36,3.6,12845100.0,2.0329,2.044,1.8562,1.9887,12845100.0
2009-04-07 09:40:00,3.6,3.74,3.56,3.56,5478800.0,1.9887,2.0661,1.9666,1.9666,5478800.0
2009-04-07 09:50:00,3.56,3.6,3.48,3.55,4446700.0,1.9666,1.9887,1.9224,1.9611,4446700.0
2009-04-07 10:00:00,3.56,3.62,3.55,3.6,3411300.0,1.9666,1.9998,1.9611,1.9887,3411300.0
2009-04-07 10:10:00,3.6,3.62,3.54,3.55,3088600.0,1.9887,1.9998,1.9556,1.9611,3088600.0
2009-04-07 10:20:00,3.55,3.6,3.48,3.58,3416000.0,1.9611,1.9887,1.9224,1.9777,3416000.0
2009-04-07 10:30:00,3.57,3.59,3.51,3.52,3118000.0,1.9722,1.9832,1.939,1.9445,3118000.0
2009-04-07 10:40:00,3.52,3.57,3.51,3.56,2138400.0,1.9445,1.9722,1.939,1.9666,2138400.0
2009-04-07 10:50:00,3.55,3.56,3.51,3.52,2007600.0,1.9611,1.9666,1.939,1.9445,2007600.0
2009-04-07 11:00:00,3.52,3.54,3.5,3.53,1858200.0,1.9445,1.9556,1.9335,1.9501,1858200.0
2009-04-07 11:10:00,3.53,3.56,3.51,3.52,1829400.0,1.9501,1.9666,1.939,1.9445,1829400.0
2009-04-07 11:20:00,3.52,3.55,3.52,3.53,1155300.0,1.9445,1.9611,1.9445,1.9501,1155300.0
2009-04-07 11:30:00,3.52,3.56,3.52,3.53,1753100.0,1.9445,1.9666,1.9445,1.9501,1753100.0
2009-04-07 11:40:00,3.53,3.54,3.5,3.51,1950100.0,1.9501,1.9556,1.9335,1.939,1950100.0
2009-04-07 11:50:00,3.51,3.53,3.51,3.51,1305600.0,1.939,1.9501,1.939,1.939,1305600.0
2009-04-07 12:00:00,3.52,3.53,3.51,3.51,1431500.0,1.9445,1.9501,1.939,1.939,1431500.0
2009-04-07 12:10:00,3.52,3.52,3.5,3.52,1469200.0,1.9445,1.9445,1.9335,1.9445,1469200.0
2009-04-07 12:20:00,3.51,3.52,3.44,3.48,6700900.0,1.939,1.9445,1.9003,1.9224,6700900.0
2009-04-07 12:30:00,3.48,3.51,3.47,3.47,2621000.0,1.9224,1.939,1.9169,1.9169,2621000.0
2009-04-07 12:40:00,3.48,3.49,3.47,3.48,976500.0,1.9224,1.928,1.9169,1.9224,976500.0
2009-04-07 12:50:00,3.49,3.49,3.47,3.47,717400.0,1.928,1.928,1.9169,1.9169,717400.0
2009-04-07 13:00:00,3.47,3.48,3.43,3.44,2896500.0,1.9169,1.9224,1.8948,1.9003,2896500.0
2009-04-07 13:10:00,3.44,3.48,3.44,3.47,1766800.0,1.9003,1.9224,1.9003,1.9169,1766800.0
2009-04-07 13:20:00,3.47,3.49,3.46,3.49,1802300.0,1.9169,1.928,1.9114,1.928,1802300.0
2009-04-07 13:30:00,3.49,3.49,3.44,3.45,1717800.0,1.928,1.928,1.9003,1.9059,1717800.0
2009-04-07 13:40:00,3.45,3.47,3.44,3.44,1368300.0,1.9059,1.9169,1.9003,1.9003,1368300.0
2009-04-07 13:50:00,3.44,3.45,3.4,3.41,2165200.0,1.9003,1.9059,1.8783,1.8838,2165200.0
2009-04-07 14:00:00,3.42,3.43,3.4,3.42,1139000.0,1.8893,1.8948,1.8783,1.8893,1139000.0
2009-04-07 14:10:00,3.42,3.47,3.41,3.45,1417900.0,1.8893,1.9169,1.8838,1.9059,1417900.0
2009-04-07 14:20:00,3.45,3.51,3.44,3.5,2494800.0,1.9059,1.939,1.9003,1.9335,2494800.0
2009-04-07 14:30:00,3.5,3.51,3.42,3.42,3270800.0,1.9335,1.939,1.8893,1.8893,3270800.0
2009-04-07 14:40:00,3.42,3.43,3.38,3.43,3704500.0,1.8893,1.8948,1.8672,1.8948,3704500.0
2009-04-07 14:50:00,3.42,3.46,3.42,3.45,2075200.0,1.8893,1.9114,1.8893,1.9059,2075200.0
2009-04-07 15:00:00,3.44,3.45,3.41,3.42,2229700.0,1.9003,1.9059,1.8838,1.8893,2229700.0
2009-04-07 15:10:00,3.42,3.52,3.41,3.48,4460100.0,1.8893,1.9445,1.8838,1.9224,4460100.0
2009-04-07 15:20:00,3.48,3.5,3.4,3.46,2949300.0,1.9224,1.9335,1.8783,1.9114,2949300.0
2009-04-07 15:30:00,3.46,3.49,3.4,3.48,2487900.0,1.9114,1.928,1.8783,1.9224,2487900.0
2009-04-07 15:40:00,3.48,3.53,3.47,3.51,3760900.0,1.9224,1.9501,1.9169,1.939,3760900.0
2009-04-07 15:50:00,3.51,3.52,3.49,3.49,4620300.0,1.939,1.9445,1.928,1.928,4620300.0
2009-04-08 09:30:00,3.67,3.75,3.63,3.73,5913500.0,2.0274,2.0716,2.0053,2.0606,5913500.0
2009-04-08 09:40:00,3.72,3.73,3.64,3.65,3876300.0,2.055,2.0606,2.0108,2.0164,3876300.0
2009-04-08 09:50:00,3.66,3.67,3.59,3.63,3591300.0,2.0219,2.0274,1.9832,2.0053,3591300.0
2009-04-08 10:00:00,3.63,3.64,3.59,3.59,1999400.0,2.0053,2.0108,1.9832,1.9832,1999400.0
2009-04-08 10:10:00,3.6,3.73,3.58,3.69,5189500.0,1.9887,2.0606,1.9777,2.0385,5189500.0
2009-04-08 10:20:00,3.68,3.69,3.64,3.66,3010400.0,2.0329,2.0385,2.0108,2.0219,3010400.0
2009-04-08 10:30:00,3.66,3.66,3.55,3.56,5188600.0,2.0219,2.0219,1.9611,1.9666,5188600.0
2009-04-08 10:40:00,3.56,3.63,3.53,3.6,2840700.0,1.9666,2.0053,1.9501,1.9887,2840700.0
2009-04-08 10:50:00,3.61,3.65,3.6,3.64,1768800.0,1.9943,2.0164,1.9887,2.0108,1768800.0
2009-04-08 11:00:00,3.64,3.67,3.63,3.64,2714000.0,2.0108,2.0274,2.0053,2.0108,2714000.0
2009-04-08 11:10:00,3.64,3.69,3.64,3.68,2627300.0,2.0108,2.0385,2.0108,2.0329,2627300.0
2009-04-08 11:20:00,3.68,3.68,3.66,3.66,2108500.0,2.0329,2.0329,2.0219,2.0219,2108500.0
2009-04-08 11:30:00,3.67,3.72,3.66,3.7,5427700.0,2.0274,2.055,2.0219,2.044,5427700.0
2009-04-08 11:40:00,3.71,3.71,3.67,3.7,2158500.0,2.0495,2.0495,2.0274,2.044,2158500.0
2009-04-08 11:50:00,3.7,3.73,3.7,3.73,2807800.0,2.044,2.0606,2.044,2.0606,2807800.0
2009-04-08 12:00:00,3.73,3.75,3.71,3.73,3609700.0,2.0606,2.0716,2.0495,2.0606,3609700.0
2009-04-08 12:10:00,3.74,3.76,3.73,3.75,3275100.0,2.0661,2.0771,2.0606,2.0716,3275100.0
2009-04-08 12:20:00,3.75,3.78,3.74,3.75,2962600.0,2.0716,2.0882,2.0661,2.0716,2962600.0
2009-04-08 12:30:00,3.75,3.79,3.74,3.79,1809000.0,2.0716,2.0937,2.0661,2.0937,1809000.0
2009-04-08 12:40:00,3.79,3.81,3.77,3.79,3910800.0,2.0937,2.1047,2.0826,2.0937,3910800.0
2009-04-08 12:50:00,3.79,3.82,3.77,3.81,2567100.0,2.0937,2.1103,2.0826,2.1047,2567100.0
2009-04-08 13:00:00,3.82,3.82,3.78,3.79,2690900.0,2.1103,2.1103,2.0882,2.0937,2690900.0
2009-04-08 13:10:00,3.79,3.8,3.78,3.78,2503500.0,2.0937,2.0992,2.0882,2.0882,2503500.0
2009-04-08 13:20:00,3.79,3.79,3.74,3.75,3853800.0,2.0937,2.0937,2.0661,2.0716,3853800.0
2009-04-08 13:30:00,3.75,3.75,3.69,3.7,2641000.0,2.0716,2.0716,2.0385,2.044,2641000.0
2009-04-08 13:40:00,3.71,3.71,3.62,3.65,6001200.0,2.0495,2.0495,1.9998,2.0164,6001200.0
2009-04-08 13:50:00,3.65,3.69,3.64,3.68,2605100.0,2.0164,2.0385,2.0108,2.0329,2605100.0
2009-04-08 14:00:00,3.68,3.68,3.63,3.67,2339100.0,2.0329,2.0329,2.0053,2.0274,2339100.0
2009-04-08 14:10:00,3.67,3.71,3.66,3.69,2634200.0,2.0274,2.0495,2.0219,2.0385,2634200.0
2009-04-08 14:20:00,3.69,3.71,3.67,3.7,2130200.0,2.0385,2.0495,2.0274,2.044,2130200.0
2009-04-08 14:30:00,3.71,3.72,3.65,3.66,3013700.0,2.0495,2.055,2.0164,2.0219,3013700.0
2009-04-08 14:40:00,3.66,3.7,3.65,3.67,2749200.0,2.0219,2.044,2.0164,2.0274,2749200.0
2009-04-08 14:50:00,3.67,3.69,3.66,3.67,1951200.0,2.0274,2.0385,2.0219,2.0274,1951200.0
2009-04-08 15:00:00,3.67,3.74,3.66,3.74,4141400.0,2.0274,2.0661,2.0219,2.0661,4141400.0
2009-04-08 15:10:00,3.74,3.82,3.68,3.77,10493900.0,2.0661,2.1103,2.0329,2.0826,10493900.0
2009-04-08 15:20:00,3.77,3.87,3.77,3.84,9664800.0,2.0826,2.1379,2.0826,2.1213,9664800.0
2009-04-08 15:30:00,3.84,3.9,3.81,3.9,9085200.0,2.1213,2.1545,2.1047,2.1545,9085200.0
2009-04-08 15:40:00,3.9,3.96,3.83,3.95,18861800.0,2.1545,2.1876,2.1158,2.1821,18861800.0
2009-04-08 15:50:00,3.96,4.05,3.74,3.98,29355300.0,2.1876,2.2373,2.0661,2.1987,29355300.0
2009-04-09 09:30:00,4.22,4.25,4.03,4.05,9736700.0,2.3312,2.3478,2.2263,2.2373,9736700.0
2009-04-09 09:40:00,4.05,4.38,4.03,4.34,10902300.0,2.2373,2.4196,2.2263,2.3975,10902300.0
2009-04-09 09:50:00,4.35,4.41,4.27,4.33,10007700.0,2.4031,2.4362,2.3589,2.392,10007700.0
2009-04-09 10:00:00,4.33,4.35,4.21,4.24,6701500.0,2.392,2.4031,2.3257,2.3423,6701500.0
2009-04-09 10:10:00,4.25,4.26,4.15,4.16,4552200.0,2.3478,2.3533,2.2926,2.2981,4552200.0
2009-04-09 10:20:00,4.16,4.21,4.15,4.19,7127200.0,2.2981,2.3257,2.2926,2.3147,7127200.0
2009-04-09 10:30:00,4.19,4.26,4.19,4.25,2977200.0,2.3147,2.3533,2.3147,2.3478,2977200.0
2009-04-09 10:40:00,4.24,4.27,4.18,4.21,2155600.0,2.3423,2.3589,2.3091,2.3257,2155600.0
2009-04-09 10:50:00,4.21,4.24,4.18,4.21,2111600.0,2.3257,2.3423,2.3091,2.3257,2111600.0
2009-04-09 11:00:00,4.21,4.21,4.17,4.2,2265200.0,2.3257,2.3257,2.3036,2.3202,2265200.0
2009-04-09 11:10:00,4.2,4.2,4.16,4.19,2042600.0,2.3202,2.3202,2.2981,2.3147,2042600.0
2009-04-09 11:20:00,4.19,4.2,4.16,4.18,1964200.0,2.3147,2.3202,2.2981,2.3091,1964200.0
2009-04-09 11:30:00,4.18,4.19,4.16,4.18,2011300.0,2.3091,2.3147,2.2981,2.3091,2011300.0
2009-04-09 11:40:00,4.17,4.18,4.13,4.17,2692900.0,2.3036,2.3091,2.2815,2.3036,2692900.0
2009-04-09 11:50:00,4.17,4.22,4.16,4.21,3214100.0,2.3036,2.3312,2.2981,2.3257,3214100.0
2009-04-09 12:00:00,4.22,4.25,4.2,4.23,2977200.0,2.3312,2.3478,2.3202,2.3368,2977200.0
2009-04-09 12:10:00,4.22,4.25,4.21,4.21,2882100.0,2.3312,2.3478,2.3257,2.3257,2882100.0
2009-04-09 12:20:00,4.21,4.23,4.2,4.22,1606300.0,2.3257,2.3368,2.3202,2.3312,1606300.0
2009-04-09 12:30:00,4.22,4.23,4.2,4.2,1037700.0,2.3312,2.3368,2.3202,2.3202,1037700.0
2009-04-09 12:40:00,4.2,4.25,4.2,4.23,1686900.0,2.3202,2.3478,2.3202,2.3368,1686900.0
2009-04-09 12:50:00,4.23,4.24,4.21,4.22,1147700.0,2.3368,2.3423,2.3257,2.3312,1147700.0
2009-04-09 13:00:00,4.23,4.31,4.22,4.24,1641600.0,2.3368,2.381,2.3312,2.3423,1641600.0
2009-04-09 13:10:00,4.24,4.24,4.22,4.23,1232800.0,2.3423,2.3423,2.3312,2.3368,1232800.0
2009-04-09 13:20:00,4.23,4.31,4.2,4.22,3348600.0,2.3368,2.381,2.3202,2.3312,3348600.0
2009-04-09 13:30:00,4.21,4.23,4.2,4.21,1139200.0,2.3257,2.3368,2.3202,2.3257,1139200.0
2009-04-09 13:40:00,4.21,4.22,4.17,4.2,1328100.0,2.3257,2.3312,2.3036,2.3202,1328100.0
2009-04-09 13:50:00,4.2,4.2,4.19,4.2,1267500.0,2.3202,2.3202,2.3147,2.3202,1267500.0
2009-04-09 14:00:00,4.2,4.21,4.16,4.21,2137200.0,2.3202,2.3257,2.2981,2.3257,2137200.0
2009-04-09 14:10:00,4.2,4.22,4.15,4.16,1820100.0,2.3202,2.3312,2.2926,2.2981,1820100.0
2009-04-09 14:20:00,4.16,4.19,4.15,4.17,965500.0,2.2981,2.3147,2.2926,2.3036,965500.0
2009-04-09 14:30:00,4.18,4.21,4.17,4.21,1499400.0,2.3091,2.3257,2.3036,2.3257,1499400.0
2009-04-09 14:40:00,4.21,4.25,4.2,4.24,2523600.0,2.3257,2.3478,2.3202,2.3423,2523600.0
2009-04-09 14:50:00,4.25,4.29,4.23,4.26,3285500.0,2.3478,2.3699,2.3368,2.3533,3285500.0
2009-04-09 15:00:00,4.26,4.27,4.2,4.25,2517400.0,2.3533,2.3589,2.3202,2.3478,2517400.0
2009-04-09 15:10:00,4.24,4.27,4.21,4.27,2805000.0,2.3423,2.3589,2.3257,2.3589,2805000.0
2009-04-09 15:20:00,4.27,4.29,4.24,4.26,3019700.0,2.3589,2.3699,2.3423,2.3533,3019700.0
2009-04-09 15:30:00,4.26,4.27,4.24,4.25,3933200.0,2.3533,2.3589,2.3423,2.3478,3933200.0
2009-04-09 15:40:00,4.25,4.26,4.22,4.24,3835700.0,2.3478,2.3533,2.3312,2.3423,3835700.0
2009-04-09 15:50:00,4.25,4.26,4.2,4.22,5174400.0,2.3478,2.3533,2.3202,2.3312,5174400.0
2009-04-13 09:30:00,4.25,4.3,4.03,4.14,7429200.0,2.3478,2.3754,2.2263,2.287,7429200.0
2009-04-13 09:40:00,4.14,4.17,4.08,4.08,2739800.0,2.287,2.3036,2.2539,2.2539,2739800.0
2009-04-13 09:50:00,4.09,4.2,4.07,4.15,4277800.0,2.2594,2.3202,2.2484,2.2926,4277800.0
2009-04-13 10:00:00,4.16,4.2,4.12,4.19,2648900.0,2.2981,2.3202,2.276,2.3147,2648900.0
2009-04-13 10:10:00,4.19,4.27,4.19,4.26,3838400.0,2.3147,2.3589,2.3147,2.3533,3838400.0
2009-04-13 10:20:00,4.27,4.32,4.1,4.3,4508600.0,2.3589,2.3865,2.265,2.3754,4508600.0
2009-04-13 10:30:00,4.3,4.31,4.24,4.28,2031800.0,2.3754,2.381,2.3423,2.3644,2031800.0
2009-04-13 10:40:00,4.28,4.28,4.25,4.27,1427300.0,2.3644,2.3644,2.3478,2.3589,1427300.0
2009-04-13 10:50:00,4.27,4.29,4.26,4.28,1254400.0,2.3589,2.3699,2.3533,2.3644,1254400.0
2009-04-13 11:00:00,4.27,4.28,4.24,4.25,1189000.0,2.3589,2.3644,2.3423,2.3478,1189000.0
2009-04-13 11:10:00,4.25,4.26,4.21,4.24,1771500.0,2.3478,2.3533,2.3257,2.3423,1771500.0
2009-04-13 11:20:00,4.25,4.28,4.24,4.27,1201900.0,2.3478,2.3644,2.3423,2.3589,1201900.0
2009-04-13 11:30:00,4.27,4.27,4.21,4.23,808700.0,2.3589,2.3589,2.3257,2.3368,808700.0
2009-04-13 11:40:00,4.23,4.24,4.16,4.23,905000.0,2.3368,2.3423,2.2981,2.3368,905000.0
2009-04-13 11:50:00,4.22,4.25,4.22,4.24,1159400.0,2.3312,2.3478,2.3312,2.3423,1159400.0
2009-04-13 12:00:00,4.25,4.25,4.22,4.23,944100.0,2.3478,2.3478,2.3312,2.3368,944100.0
2009-04-13 12:10:00,4.22,4.26,4.22,4.25,1162800.0,2.3312,2.3533,2.3312,2.3478,1162800.0
2009-04-13 12:20:00,4.25,4.26,4.24,4.25,1188800.0,2.3478,2.3533,2.3423,2.3478,1188800.0
2009-04-13 12:30:00,4.25,4.28,4.24,4.27,1052300.0,2.3478,2.3644,2.3423,2.3589,1052300.0
2009-04-13 12:40:00,4.27,4.28,4.26,4.27,435600.0,2.3589,2.3644,2.3533,2.3589,435600.0
2009-04-13 12:50:00,4.27,4.29,4.26,4.29,601300.0,2.3589,2.3699,2.3533,2.3699,601300.0
2009-04-13 13:00:00,4.28,4.3,4.27,4.29,932200.0,2.3644,2.3754,2.3589,2.3699,932200.0
2009-04-13 13:10:00,4.29,4.3,4.27,4.3,797600.0,2.3699,2.3754,2.3589,2.3754,797600.0
2009-04-13 13:20:00,4.3,4.31,4.27,4.3,1817200.0,2.3754,2.381,2.3589,2.3754,1817200.0
2009-04-13 13:30:00,4.3,4.31,4.28,4.29,853300.0,2.3754,2.381,2.3644,2.3699,853300.0
2009-04-13 13:40:00,4.28,4.3,4.28,4.3,1418000.0,2.3644,2.3754,2.3644,2.3754,1418000.0
2009-04-13 13:50:00,4.29,4.3,4.29,4.3,795700.0,2.3699,2.3754,2.3699,2.3754,795700.0
2009-04-13 14:00:00,4.3,4.31,4.29,4.3,1842600.0,2.3754,2.381,2.3699,2.3754,1842600.0
2009-04-13 14:10:00,4.29,4.3,4.25,4.27,1612300.0,2.3699,2.3754,2.3478,2.3589,1612300.0
2009-04-13 14:20:00,4.27,4.28,4.26,4.27,727100.0,2.3589,2.3644,2.3533,2.3589,727100.0
2009-04-13 14:30:00,4.26,4.27,4.26,4.27,504400.0,2.3533,2.3589,2.3533,2.3589,504400.0
2009-04-13 14:40:00,4.26,4.27,4.25,4.27,1265400.0,2.3533,2.3589,2.3478,2.3589,1265400.0
2009-04-13 14:50:00,4.26,4.27,4.24,4.26,1267600.0,2.3533,2.3589,2.3423,2.3533,1267600.0
2009-04-13 15:00:00,4.26,4.31,4.24,4.28,2793500.0,2.3533,2.381,2.3423,2.3644,2793500.0
2009-04-13 15:10:00,4.28,4.31,4.21,4.29,1837000.0,2.3644,2.381,2.3257,2.3699,1837000.0
2009-04-13 15:20:00,4.29,4.3,4.28,4.28,1047600.0,2.3699,2.3754,2.3644,2.3644,1047600.0
2009-04-13 15:30:00,4.28,4.32,4.25,4.32,2559600.0,2.3644,2.3865,2.3478,2.3865,2559600.0
2009-04-13 15:40:00,4.32,4.32,4.27,4.28,2067300.0,2.3865,2.3865,2.3589,2.3644,2067300.0
2009-04-13 15:50:00,4.29,4.29,4.26,4.26,2525900.0,2.3699,2.3699,2.3533,2.3533,2525900.0
2009-04-14 09:30:00,4.28,4.3,4.15,4.16,5239600.0,2.3644,2.3754,2.2926,2.2981,5239600.0
2009-04-14 09:40:00,4.15,4.24,4.15,4.2,3453800.0,2.2926,2.3423,2.2926,2.3202,3453800.0
2009-04-14 09:50:00,4.2,4.25,4.18,4.23,1811200.0,2.3202,2.3478,2.3091,2.3368,1811200.0
2009-04-14 10:00:00,4.24,4.26,4.2,4.24,2316700.0,2.3423,2.3533,2.3202,2.3423,2316700.0
2009-04-14 10:10:00,4.25,4.3,4.24,4.29,2056800.0,2.3478,2.3754,2.3423,2.3699,2056800.0
2009-04-14 10:20:00,4.29,4.3,4.26,4.27,1245200.0,2.3699,2.3754,2.3533,2.3589,1245200.0
2009-04-14 10:30:00,4.27,4.28,4.25,4.27,1548500.0,2.3589,2.3644,2.3478,2.3589,1548500.0
2009-04-14 10:40:00,4.27,4.3,4.26,4.29,1229900.0,2.3589,2.3754,2.3533,2.3699,1229900.0
2009-04-14 10:50:00,4.29,4.3,4.28,4.29,1868600.0,2.3699,2.3754,2.3644,2.3699,1868600.0
2009-04-14 11:00:00,4.28,4.29,4.27,4.28,915600.0,2.3644,2.3699,2.3589,2.3644,915600.0
2009-04-14 11:10:00,4.28,4.29,4.26,4.28,1157000.0,2.3644,2.3699,2.3533,2.3644,1157000.0
2009-04-14 11:20:00,4.28,4.28,4.26,4.26,766300.0,2.3644,2.3644,2.3533,2.3533,766300.0
2009-04-14 11:30:00,4.26,4.28,4.24,4.28,1927000.0,2.3533,2.3644,2.3423,2.3644,1927000.0
2009-04-14 11:40:00,4.28,4.28,4.27,4.27,845900.0,2.3644,2.3644,2.3589,2.3589,845900.0
2009-04-14 11:50:00,4.28,4.28,4.26,4.27,728500.0,2.3644,2.3644,2.3533,2.3589,728500.0
2009-04-14 12:00:00,4.27,4.27,4.26,4.26,341600.0,2.3589,2.3589,2.3533,2.3533,341600.0
2009-04-14 12:10:00,4.27,4.27,4.22,4.25,2297400.0,2.3589,2.3589,2.3312,2.3478,2297400.0
2009-04-14 12:20:00,4.25,4.28,4.24,4.26,1130700.0,2.3478,2.3644,2.3423,2.3533,1130700.0
2009-04-14 12:30:00,4.26,4.28,4.26,4.28,771400.0,2.3533,2.3644,2.3533,2.3644,771400.0
2009-04-14 12:40:00,4.28,4.28,4.25,4.26,1184800.0,2.3644,2.3644,2.3478,2.3533,1184800.0
2009-04-14 12:50:00,4.25,4.26,4.24,4.24,866700.0,2.3478,2.3533,2.3423,2.3423,866700.0
2009-04-14 13:00:00,4.25,4.26,4.23,4.24,1155000.0,2.3478,2.3533,2.3368,2.3423,1155000.0
2009-04-14 13:10:00,4.24,4.27,4.24,4.25,1041300.0,2.3423,2.3589,2.3423,2.3478,1041300.0
2009-04-14 13:20:00,4.26,4.26,4.25,4.25,458400.0,2.3533,2.3533,2.3478,2.3478,458400.0
2009-04-14 13:30:00,4.26,4.26,4.24,4.24,712900.0,2.3533,2.3533,2.3423,2.3423,712900.0
2009-04-14 13:40:00,4.24,4.25,4.23,4.24,1099300.0,2.3423,2.3478,2.3368,2.3423,1099300.0
2009-04-14 13:50:00,4.25,4.25,4.23,4.25,895900.0,2.3478,2.3478,2.3368,2.3478,895900.0
2009-04-14 14:00:00,4.25,4.26,4.24,4.24,1017400.0,2.3478,2.3533,2.3423,2.3423,1017400.0
2009-04-14 14:10:00,4.24,4.27,4.23,4.27,1459100.0,2.3423,2.3589,2.3368,2.3589,1459100.0
2009-04-14 14:20:00,4.27,4.28,4.26,4.26,1037500.0,2.3589,2.3644,2.3533,2.3533,1037500.0
2009-04-14 14:30:00,4.27,4.27,4.26,4.26,461300.0,2.3589,2.3589,2.3533,2.3533,461300.0
2009-04-14 14:40:00,4.26,4.27,4.25,4.25,785300.0,2.3533,2.3589,2.3478,2.3478,785300.0
2009-04-14 14:50:00,4.25,4.28,4.24,4.28,1560600.0,2.3478,2.3644,2.3423,2.3644,1560600.0
2009-04-14 15:00:00,4.28,4.28,4.25,4.26,1235000.0,2.3644,2.3644,2.3478,2.3533,1235000.0
2009-04-14 15:10:00,4.26,4.29,4.26,4.29,895100.0,2.3533,2.3699,2.3533,2.3699,895100.0
2009-04-14 15:20:00,4.28,4.29,4.26,4.29,1181000.0,2.3644,2.3699,2.3533,2.3699,1181000.0
2009-04-14 15:30:00,4.29,4.32,4.28,4.28,3134100.0,2.3699,2.3865,2.3644,2.3644,3134100.0
2009-04-14 15:40:00,4.28,4.32,4.26,4.31,3262800.0,2.3644,2.3865,2.3533,2.381,3262800.0
2009-04-14 15:50:00,4.32,4.33,4.27,4.3,4620700.0,2.3865,2.392,2.3589,2.3754,4620700.0
2009-04-15 09:30:00,4.23,4.25,4.18,4.18,3864500.0,2.3368,2.3478,2.3091,2.3091,3864500.0
2009-04-15 09:40:00,4.18,4.19,4.15,4.17,2753300.0,2.3091,2.3147,2.2926,2.3036,2753300.0
2009-04-15 09:50:00,4.17,4.18,4.06,4.11,5130200.0,2.3036,2.3091,2.2429,2.2705,5130200.0
2009-04-15 10:00:00,4.11,4.17,4.11,4.15,2878000.0,2.2705,2.3036,2.2705,2.2926,2878000.0
2009-04-15 10:10:00,4.15,4.19,4.15,4.17,1454700.0,2.2926,2.3147,2.2926,2.3036,1454700.0
2009-04-15 10:20:00,4.17,4.2,4.16,4.18,1797500.0,2.3036,2.3202,2.2981,2.3091,1797500.0
2009-04-15 10:30:00,4.18,4.18,4.15,4.17,992500.0,2.3091,2.3091,2.2926,2.3036,992500.0
2009-04-15 10:40:00,4.17,4.18,4.14,4.16,989600.0,2.3036,2.3091,2.287,2.2981,989600.0
2009-04-15 10:50:00,4.15,4.16,4.1,4.13,1803100.0,2.2926,2.2981,2.265,2.2815,1803100.0
2009-04-15 11:00:00,4.13,4.13,4.06,4.06,1626300.0,2.2815,2.2815,2.2429,2.2429,1626300.0
2009-04-15 11:10:00,4.06,4.09,4.01,4.03,3154100.0,2.2429,2.2594,2.2152,2.2263,3154100.0
2009-04-15 11:20:00,4.02,4.06,4.02,4.04,1809600.0,2.2208,2.2429,2.2208,2.2318,1809600.0
2009-04-15 11:30:00,4.05,4.08,4.03,4.06,1894700.0,2.2373,2.2539,2.2263,2.2429,1894700.0
2009-04-15 11:40:00,4.06,4.07,4.02,4.03,1689900.0,2.2429,2.2484,2.2208,2.2263,1689900.0
2009-04-15 11:50:00,4.03,4.06,3.75,3.93,16016300.0,2.2263,2.2429,2.0716,2.171,16016300.0
2009-04-15 12:00:00,3.94,3.94,3.85,3.87,3706200.0,2.1766,2.1766,2.1268,2.1379,3706200.0
2009-04-15 12:10:00,3.87,4.01,3.86,3.99,4705900.0,2.1379,2.2152,2.1324,2.2042,4705900.0
2009-04-15 12:20:00,3.99,4.04,3.99,4.01,2450800.0,2.2042,2.2318,2.2042,2.2152,2450800.0
2009-04-15 12:30:00,4.0,4.04,3.99,4.04,1053800.0,2.2097,2.2318,2.2042,2.2318,1053800.0
2009-04-15 12:40:00,4.03,4.05,4.0,4.04,1811400.0,2.2263,2.2373,2.2097,2.2318,1811400.0
2009-04-15 12:50:00,4.04,4.06,4.04,4.04,664500.0,2.2318,2.2429,2.2318,2.2318,664500.0
2009-04-15 13:00:00,4.04,4.06,3.99,4.02,1415800.0,2.2318,2.2429,2.2042,2.2208,1415800.0
2009-04-15 13:10:00,4.02,4.05,4.01,4.02,658000.0,2.2208,2.2373,2.2152,2.2208,658000.0
2009-04-15 13:20:00,4.01,4.04,4.01,4.03,695500.0,2.2152,2.2318,2.2152,2.2263,695500.0
2009-04-15 13:30:00,4.04,4.05,4.03,4.04,754600.0,2.2318,2.2373,2.2263,2.2318,754600.0
2009-04-15 13:40:00,4.03,4.04,4.0,4.03,1414200.0,2.2263,2.2318,2.2097,2.2263,1414200.0
2009-04-15 13:50:00,4.03,4.06,4.02,4.06,893200.0,2.2263,2.2429,2.2208,2.2429,893200.0
2009-04-15 14:00:00,4.05,4.07,4.02,4.05,3322800.0,2.2373,2.2484,2.2208,2.2373,3322800.0
2009-04-15 14:10:00,4.05,4.07,4.01,4.01,2150600.0,2.2373,2.2484,2.2152,2.2152,2150600.0
2009-04-15 14:20:00,4.02,4.04,3.99,4.0,1454700.0,2.2208,2.2318,2.2042,2.2097,1454700.0
2009-04-15 14:30:00,4.0,4.05,4.0,4.03,1125500.0,2.2097,2.2373,2.2097,2.2263,1125500.0
2009-04-15 14:40:00,4.03,4.04,4.02,4.03,618900.0,2.2263,2.2318,2.2208,2.2263,618900.0
2009-04-15 14:50:00,4.04,4.04,4.01,4.02,699300.0,2.2318,2.2318,2.2152,2.2208,699300.0
2009-04-15 15:00:00,4.02,4.04,4.02,4.04,1487100.0,2.2208,2.2318,2.2208,2.2318,1487100.0
2009-04-15 15:10:00,4.04,4.05,4.02,4.02,1265300.0,2.2318,2.2373,2.2208,2.2208,1265300.0
2009-04-15 15:20:00,4.02,4.03,4.01,4.02,549200.0,2.2208,2.2263,2.2152,2.2208,549200.0
2009-04-15 15:30:00,4.03,4.04,4.01,4.04,1520400.0,2.2263,2.2318,2.2152,2.2318,1520400.0
2009-04-15 15:40:00,4.03,4.04,4.01,4.02,1954700.0,2.2263,2.2318,2.2152,2.2208,1954700.0
2009-04-15 15:50:00,4.03,4.05,4.02,4.02,2006400.0,2.2263,2.2373,2.2208,2.2208,2006400.0
2009-04-16 09:30:00,4.12,4.15,4.07,4.11,2042100.0,2.276,2.2926,2.2484,2.2705,2042100.0
2009-04-16 09:40:00,4.11,4.11,4.06,4.07,1352300.0,2.2705,2.2705,2.2429,2.2484,1352300.0
2009-04-16 09:50:00,4.06,4.07,4.03,4.04,1739700.0,2.2429,2.2484,2.2263,2.2318,1739700.0
2009-04-16 10:00:00,4.04,4.07,4.01,4.02,2109800.0,2.2318,2.2484,2.2152,2.2208,2109800.0
2009-04-16 10:10:00,4.03,4.03,4.02,4.02,886300.0,2.2263,2.2263,2.2208,2.2208,886300.0
2009-04-16 10:20:00,4.02,4.05,4.01,4.03,1485800.0,2.2208,2.2373,2.2152,2.2263,1485800.0
2009-04-16 10:30:00,4.03,4.04,4.01,4.01,943000.0,2.2263,2.2318,2.2152,2.2152,943000.0
2009-04-16 10:40:00,4.01,4.03,3.98,4.01,4198900.0,2.2152,2.2263,2.1987,2.2152,4198900.0
2009-04-16 10:50:00,4.0,4.02,3.95,3.99,3061700.0,2.2097,2.2208,2.1821,2.2042,3061700.0
2009-04-16 11:00:00,3.99,4.02,3.98,4.01,3022600.0,2.2042,2.2208,2.1987,2.2152,3022600.0
2009-04-16 11:10:00,4.01,4.02,3.99,4.0,966200.0,2.2152,2.2208,2.2042,2.2097,966200.0
2009-04-16 11:20:00,4.0,4.01,3.99,4.0,646700.0,2.2097,2.2152,2.2042,2.2097,646700.0
2009-04-16 11:30:00,4.0,4.04,4.0,4.02,973900.0,2.2097,2.2318,2.2097,2.2208,973900.0
2009-04-16 11:40:00,4.03,4.05,4.02,4.03,1102200.0,2.2263,2.2373,2.2208,2.2263,1102200.0
2009-04-16 11:50:00,4.04,4.07,4.03,4.06,1611300.0,2.2318,2.2484,2.2263,2.2429,1611300.0
2009-04-16 12:00:00,4.07,4.08,4.05,4.06,1036500.0,2.2484,2.2539,2.2373,2.2429,1036500.0
2009-04-16 12:10:00,4.07,4.07,4.04,4.06,881300.0,2.2484,2.2484,2.2318,2.2429,881300.0
2009-04-16 12:20:00,4.06,4.06,4.04,4.06,651700.0,2.2429,2.2429,2.2318,2.2429,651700.0
2009-04-16 12:30:00,4.06,4.07,4.05,4.05,840600.0,2.2429,2.2484,2.2373,2.2373,840600.0
2009-04-16 12:40:00,4.06,4.08,4.05,4.07,1081500.0,2.2429,2.2539,2.2373,2.2484,1081500.0
2009-04-16 12:50:00,4.08,4.09,4.06,4.09,941100.0,2.2539,2.2594,2.2429,2.2594,941100.0
2009-04-16 13:00:00,4.08,4.1,4.07,4.09,853700.0,2.2539,2.265,2.2484,2.2594,853700.0
2009-04-16 13:10:00,4.09,4.12,4.09,4.12,1166900.0,2.2594,2.276,2.2594,2.276,1166900.0
2009-04-16 13:20:00,4.12,4.15,4.11,4.14,1743900.0,2.276,2.2926,2.2705,2.287,1743900.0
2009-04-16 13:30:00,4.14,4.17,4.14,4.16,2199000.0,2.287,2.3036,2.287,2.2981,2199000.0
2009-04-16 13:40:00,4.16,4.17,4.14,4.14,1349400.0,2.2981,2.3036,2.287,2.287,1349400.0
2009-04-16 13:50:00,4.13,4.15,4.12,4.14,717100.0,2.2815,2.2926,2.276,2.287,717100.0
2009-04-16 14:00:00,4.15,4.16,4.12,4.15,1284900.0,2.2926,2.2981,2.276,2.2926,1284900.0
2009-04-16 14:10:00,4.14,4.16,4.13,4.14,975000.0,2.287,2.2981,2.2815,2.287,975000.0
2009-04-16 14:20:00,4.15,4.16,4.12,4.15,1114400.0,2.2926,2.2981,2.276,2.2926,1114400.0
2009-04-16 14:30:00,4.15,4.17,4.14,4.16,960500.0,2.2926,2.3036,2.287,2.2981,960500.0
2009-04-16 14:40:00,4.17,4.17,4.15,4.16,812600.0,2.3036,2.3036,2.2926,2.2981,812600.0
2009-04-16 14:50:00,4.16,4.18,4.15,4.16,979900.0,2.2981,2.3091,2.2926,2.2981,979900.0
2009-04-16 15:00:00,4.15,4.18,4.15,4.17,1469700.0,2.2926,2.3091,2.2926,2.3036,1469700.0
2009-04-16 15:10:00,4.17,4.18,4.15,4.17,1062700.0,2.3036,2.3091,2.2926,2.3036,1062700.0
2009-04-16 15:20:00,4.17,4.2,4.16,4.19,1747700.0,2.3036,2.3202,2.2981,2.3147,1747700.0
2009-04-16 15:30:00,4.19,4.2,4.17,4.17,2214600.0,2.3147,2.3202,2.3036,2.3036,2214600.0
2009-04-16 15:40:00,4.18,4.19,4.15,4.18,1555100.0,2.3091,2.3147,2.2926,2.3091,1555100.0
2009-04-16 15:50:00,4.17,4.18,4.14,4.15,2486800.0,2.3036,2.3091,2.287,2.2926,2486800.0
2009-04-17 09:30:00,4.18,4.21,4.12,4.14,5840000.0,2.3091,2.3257,2.276,2.287,5840000.0
2009-04-17 09:40:00,4.13,4.15,4.07,4.11,1329100.0,2.2815,2.2926,2.2484,2.2705,1329100.0
2009-04-17 09:50:00,4.12,4.13,4.08,4.08,1837100.0,2.276,2.2815,2.2539,2.2539,1837100.0
2009-04-17 10:00:00,4.08,4.11,4.07,4.11,1027300.0,2.2539,2.2705,2.2484,2.2705,1027300.0
2009-04-17 10:10:00,4.1,4.13,4.08,4.13,1474200.0,2.265,2.2815,2.2539,2.2815,1474200.0
2009-04-17 10:20:00,4.13,4.14,4.12,4.14,606000.0,2.2815,2.287,2.276,2.287,606000.0
2009-04-17 10:30:00,4.13,4.14,4.09,4.11,914300.0,2.2815,2.287,2.2594,2.2705,914300.0
2009-04-17 10:40:00,4.12,4.12,4.08,4.08,994400.0,2.276,2.276,2.2539,2.2539,994400.0
2009-04-17 10:50:00,4.09,4.1,4.08,4.09,494300.0,2.2594,2.265,2.2539,2.2594,494300.0
2009-04-17 11:00:00,4.08,4.1,4.08,4.09,469200.0,2.2539,2.265,2.2539,2.2594,469200.0
2009-04-17 11:10:00,4.08,4.11,4.08,4.09,841200.0,2.2539,2.2705,2.2539,2.2594,841200.0
2009-04-17 11:20:00,4.09,4.09,4.08,4.08,545000.0,2.2594,2.2594,2.2539,2.2539,545000.0
2009-04-17 11:30:00,4.08,4.11,4.08,4.11,1007000.0,2.2539,2.2705,2.2539,2.2705,1007000.0
2009-04-17 11:40:00,4.11,4.11,4.09,4.09,548300.0,2.2705,2.2705,2.2594,2.2594,548300.0
2009-04-17 11:50:00,4.09,4.1,4.07,4.07,1294600.0,2.2594,2.265,2.2484,2.2484,1294600.0
2009-04-17 12:00:00,4.08,4.08,4.06,4.08,723400.0,2.2539,2.2539,2.2429,2.2539,723400.0
2009-04-17 12:10:00,4.07,4.09,4.05,4.07,1061400.0,2.2484,2.2594,2.2373,2.2484,1061400.0
2009-04-17 12:20:00,4.07,4.07,4.06,4.07,447400.0,2.2484,2.2484,2.2429,2.2484,447400.0
2009-04-17 12:30:00,4.07,4.07,4.06,4.07,548200.0,2.2484,2.2484,2.2429,2.2484,548200.0
2009-04-17 12:40:00,4.07,4.09,4.06,4.09,966000.0,2.2484,2.2594,2.2429,2.2594,966000.0
2009-04-17 12:50:00,4.07,4.08,4.07,4.07,315100.0,2.2484,2.2539,2.2484,2.2484,315100.0
2009-04-17 13:00:00,4.07,4.08,4.07,4.07,302700.0,2.2484,2.2539,2.2484,2.2484,302700.0
2009-04-17 13:10:00,4.07,4.08,4.02,4.03,1820500.0,2.2484,2.2539,2.2208,2.2263,1820500.0
2009-04-17 13:20:00,4.03,4.06,4.02,4.06,1906300.0,2.2263,2.2429,2.2208,2.2429,1906300.0
2009-04-17 13:30:00,4.06,4.07,4.04,4.07,835200.0,2.2429,2.2484,2.2318,2.2484,835200.0
2009-04-17 13:40:00,4.07,4.09,4.06,4.08,551400.0,2.2484,2.2594,2.2429,2.2539,551400.0
2009-04-17 13:50:00,4.09,4.09,4.07,4.07,485600.0,2.2594,2.2594,2.2484,2.2484,485600.0
2009-04-17 14:00:00,4.07,4.08,4.03,4.04,1696200.0,2.2484,2.2539,2.2263,2.2318,1696200.0
2009-04-17 14:10:00,4.05,4.05,4.03,4.04,1477200.0,2.2373,2.2373,2.2263,2.2318,1477200.0
2009-04-17 14:20:00,4.04,4.05,4.02,4.02,1745800.0,2.2318,2.2373,2.2208,2.2208,1745800.0
2009-04-17 14:30:00,4.03,4.04,4.01,4.02,2201300.0,2.2263,2.2318,2.2152,2.2208,2201300.0
2009-04-17 14:40:00,4.02,4.08,4.0,4.02,1800100.0,2.2208,2.2539,2.2097,2.2208,1800100.0
2009-04-17 14:50:00,4.02,4.03,3.97,4.02,3471500.0,2.2208,2.2263,2.1931,2.2208,3471500.0
2009-04-17 15:00:00,4.02,4.05,4.0,4.01,1929000.0,2.2208,2.2373,2.2097,2.2152,1929000.0
2009-04-17 15:10:00,4.01,4.03,4.0,4.01,1556000.0,2.2152,2.2263,2.2097,2.2152,1556000.0
2009-04-17 15:20:00,4.01,4.04,4.01,4.01,1510900.0,2.2152,2.2318,2.2152,2.2152,1510900.0
2009-04-17 15:30:00,4.01,4.02,4.0,4.02,1449800.0,2.2152,2.2208,2.2097,2.2208,1449800.0
2009-04-17 15:40:00,4.01,4.04,4.01,4.02,1894500.0,2.2152,2.2318,2.2152,2.2208,1894500.0
2009-04-17 15:50:00,4.02,4.03,4.0,4.0,2235900.0,2.2208,2.2263,2.2097,2.2097,2235900.0
2009-04-20 09:30:00,3.9,3.91,3.8,3.81,5862200.0,2.1545,2.16,2.0992,2.1047,5862200.0
2009-04-20 09:40:00,3.81,3.82,3.76,3.76,4014600.0,2.1047,2.1103,2.0771,2.0771,4014600.0
2009-04-20 09:50:00,3.76,3.77,3.7,3.72,4902700.0,2.0771,2.0826,2.044,2.055,4902700.0
2009-04-20 10:00:00,3.7,3.72,3.66,3.7,3213300.0,2.044,2.055,2.0219,2.044,3213300.0
2009-04-20 10:10:00,3.69,3.7,3.65,3.65,1996400.0,2.0385,2.044,2.0164,2.0164,1996400.0
2009-04-20 10:20:00,3.65,3.67,3.61,3.63,2894800.0,2.0164,2.0274,1.9943,2.0053,2894800.0
2009-04-20 10:30:00,3.64,3.75,3.62,3.75,2777200.0,2.0108,2.0716,1.9998,2.0716,2777200.0
2009-04-20 10:40:00,3.74,3.79,3.71,3.72,2696200.0,2.0661,2.0937,2.0495,2.055,2696200.0
2009-04-20 10:50:00,3.72,3.75,3.71,3.74,1381200.0,2.055,2.0716,2.0495,2.0661,1381200.0
2009-04-20 11:00:00,3.74,3.75,3.71,3.72,976000.0,2.0661,2.0716,2.0495,2.055,976000.0
2009-04-20 11:10:00,3.73,3.75,3.71,3.73,1131300.0,2.0606,2.0716,2.0495,2.0606,1131300.0
2009-04-20 11:20:00,3.72,3.75,3.71,3.71,785900.0,2.055,2.0716,2.0495,2.0495,785900.0
2009-04-20 11:30:00,3.72,3.75,3.7,3.74,1227500.0,2.055,2.0716,2.044,2.0661,1227500.0
2009-04-20 11:40:00,3.75,3.76,3.72,3.75,801700.0,2.0716,2.0771,2.055,2.0716,801700.0
2009-04-20 11:50:00,3.75,3.78,3.72,3.73,934400.0,2.0716,2.0882,2.055,2.0606,934400.0
2009-04-20 12:00:00,3.73,3.74,3.7,3.71,995700.0,2.0606,2.0661,2.044,2.0495,995700.0
2009-04-20 12:10:00,3.71,3.73,3.7,3.71,731900.0,2.0495,2.0606,2.044,2.0495,731900.0
2009-04-20 12:20:00,3.71,3.72,3.7,3.7,460600.0,2.0495,2.055,2.044,2.044,460600.0
2009-04-20 12:30:00,3.7,3.72,3.69,3.7,653100.0,2.044,2.055,2.0385,2.044,653100.0
2009-04-20 12:40:00,3.7,3.73,3.7,3.72,785500.0,2.044,2.0606,2.044,2.055,785500.0
2009-04-20 12:50:00,3.72,3.73,3.69,3.71,604900.0,2.055,2.0606,2.0385,2.0495,604900.0
2009-04-20 13:00:00,3.71,3.71,3.69,3.69,826700.0,2.0495,2.0495,2.0385,2.0385,826700.0
2009-04-20 13:10:00,3.69,3.7,3.67,3.68,823200.0,2.0385,2.044,2.0274,2.0329,823200.0
2009-04-20 13:20:00,3.67,3.69,3.67,3.68,862700.0,2.0274,2.0385,2.0274,2.0329,862700.0
2009-04-20 13:30:00,3.69,3.7,3.68,3.69,685400.0,2.0385,2.044,2.0329,2.0385,685400.0
2009-04-20 13:40:00,3.68,3.7,3.68,3.69,509400.0,2.0329,2.044,2.0329,2.0385,509400.0
2009-04-20 13:50:00,3.7,3.71,3.69,3.71,689000.0,2.044,2.0495,2.0385,2.0495,689000.0
2009-04-20 14:00:00,3.7,3.71,3.69,3.7,740200.0,2.044,2.0495,2.0385,2.044,740200.0
2009-04-20 14:10:00,3.7,3.7,3.68,3.69,435700.0,2.044,2.044,2.0329,2.0385,435700.0
2009-04-20 14:20:00,3.69,3.7,3.68,3.68,590100.0,2.0385,2.044,2.0329,2.0329,590100.0
2009-04-20 14:30:00,3.69,3.7,3.68,3.69,593800.0,2.0385,2.044,2.0329,2.0385,593800.0
2009-04-20 14:40:00,3.68,3.69,3.68,3.69,749900.0,2.0329,2.0385,2.0329,2.0385,749900.0
2009-04-20 14:50:00,3.69,3.69,3.66,3.67,894900.0,2.0385,2.0385,2.0219,2.0274,894900.0
2009-04-20 15:00:00,3.67,3.69,3.66,3.69,722200.0,2.0274,2.0385,2.0219,2.0385,722200.0
2009-04-20 15:10:00,3.68,3.7,3.68,3.69,887700.0,2.0329,2.044,2.0329,2.0385,887700.0
2009-04-20 15:20:00,3.69,3.69,3.67,3.68,740600.0,2.0385,2.0385,2.0274,2.0329,740600.0
2009-04-20 15:30:00,3.68,3.7,3.67,3.69,1220300.0,2.0329,2.044,2.0274,2.0385,1220300.0
2009-04-20 15:40:00,3.69,3.7,3.68,3.7,1712700.0,2.0385,2.044,2.0329,2.044,1712700.0
2009-04-20 15:50:00,3.69,3.7,3.67,3.69,2259100.0,2.0385,2.044,2.0274,2.0385,2259100.0
2009-04-21 09:30:00,3.53,3.53,3.27,3.41,10364700.0,1.9501,1.9501,1.8064,1.8838,10364700.0
2009-04-21 09:40:00,3.41,3.46,3.36,3.41,4985900.0,1.8838,1.9114,1.8562,1.8838,4985900.0
2009-04-21 09:50:00,3.41,3.46,3.39,3.45,4927800.0,1.8838,1.9114,1.8727,1.9059,4927800.0
2009-04-21 10:00:00,3.45,3.46,3.4,3.43,2875100.0,1.9059,1.9114,1.8783,1.8948,2875100.0
2009-04-21 10:10:00,3.43,3.44,3.41,3.41,1463900.0,1.8948,1.9003,1.8838,1.8838,1463900.0
2009-04-21 10:20:00,3.42,3.45,3.4,3.41,2562800.0,1.8893,1.9059,1.8783,1.8838,2562800.0
2009-04-21 10:30:00,3.41,3.47,3.4,3.44,4638800.0,1.8838,1.9169,1.8783,1.9003,4638800.0
2009-04-21 10:40:00,3.43,3.45,3.39,3.43,3249300.0,1.8948,1.9059,1.8727,1.8948,3249300.0
2009-04-21 10:50:00,3.44,3.46,3.42,3.45,3422600.0,1.9003,1.9114,1.8893,1.9059,3422600.0
2009-04-21 11:00:00,3.45,3.52,3.44,3.5,5683700.0,1.9059,1.9445,1.9003,1.9335,5683700.0
2009-04-21 11:10:00,3.5,3.51,3.49,3.5,2663200.0,1.9335,1.939,1.928,1.9335,2663200.0
2009-04-21 11:20:00,3.5,3.53,3.49,3.5,4389800.0,1.9335,1.9501,1.928,1.9335,4389800.0
2009-04-21 11:30:00,3.51,3.53,3.49,3.51,2473400.0,1.939,1.9501,1.928,1.939,2473400.0
2009-04-21 11:40:00,3.51,3.59,3.51,3.58,2038400.0,1.939,1.9832,1.939,1.9777,2038400.0
2009-04-21 11:50:00,3.58,3.59,3.56,3.56,1440600.0,1.9777,1.9832,1.9666,1.9666,1440600.0
2009-04-21 12:00:00,3.57,3.58,3.55,3.58,996100.0,1.9722,1.9777,1.9611,1.9777,996100.0
2009-04-21 12:10:00,3.57,3.61,3.57,3.6,1669000.0,1.9722,1.9943,1.9722,1.9887,1669000.0
2009-04-21 12:20:00,3.6,3.66,3.44,3.63,2944700.0,1.9887,2.0219,1.9003,2.0053,2944700.0
2009-04-21 12:30:00,3.63,3.65,3.61,3.65,783200.0,2.0053,2.0164,1.9943,2.0164,783200.0
2009-04-21 12:40:00,3.65,3.67,3.64,3.67,805200.0,2.0164,2.0274,2.0108,2.0274,805200.0
2009-04-21 12:50:00,3.66,3.75,3.66,3.7,2305800.0,2.0219,2.0716,2.0219,2.044,2305800.0
2009-04-21 13:00:00,3.7,3.74,3.69,3.74,956600.0,2.044,2.0661,2.0385,2.0661,956600.0
2009-04-21 13:10:00,3.74,3.74,3.72,3.72,606200.0,2.0661,2.0661,2.055,2.055,606200.0
2009-04-21 13:20:00,3.73,3.73,3.69,3.72,783900.0,2.0606,2.0606,2.0385,2.055,783900.0
2009-04-21 13:30:00,3.72,3.74,3.72,3.73,911800.0,2.055,2.0661,2.055,2.0606,911800.0
2009-04-21 13:40:00,3.73,3.78,3.73,3.77,1036400.0,2.0606,2.0882,2.0606,2.0826,1036400.0
2009-04-21 13:50:00,3.77,3.79,3.75,3.78,729200.0,2.0826,2.0937,2.0716,2.0882,729200.0
2009-04-21 14:00:00,3.78,3.8,3.77,3.78,1032100.0,2.0882,2.0992,2.0826,2.0882,1032100.0
2009-04-21 14:10:00,3.78,3.79,3.75,3.76,834300.0,2.0882,2.0937,2.0716,2.0771,834300.0
2009-04-21 14:20:00,3.76,3.79,3.74,3.79,1842600.0,2.0771,2.0937,2.0661,2.0937,1842600.0
2009-04-21 14:30:00,3.78,3.79,3.76,3.79,1787300.0,2.0882,2.0937,2.0771,2.0937,1787300.0
2009-04-21 14:40:00,3.79,3.8,3.78,3.8,1148500.0,2.0937,2.0992,2.0882,2.0992,1148500.0
2009-04-21 14:50:00,3.8,3.8,3.78,3.79,795300.0,2.0992,2.0992,2.0882,2.0937,795300.0
2009-04-21 15:00:00,3.78,3.84,3.72,3.75,3872300.0,2.0882,2.1213,2.055,2.0716,3872300.0
2009-04-21 15:10:00,3.74,3.75,3.67,3.73,1688000.0,2.0661,2.0716,2.0274,2.0606,1688000.0
2009-04-21 15:20:00,3.73,3.76,3.72,3.75,1153900.0,2.0606,2.0771,2.055,2.0716,1153900.0
2009-04-21 15:30:00,3.74,3.76,3.71,3.76,1336400.0,2.0661,2.0771,2.0495,2.0771,1336400.0
2009-04-21 15:40:00,3.76,3.77,3.7,3.73,1849500.0,2.0771,2.0826,2.044,2.0606,1849500.0
2009-04-21 15:50:00,3.73,3.79,3.71,3.78,2615200.0,2.0606,2.0937,2.0495,2.0882,2615200.0
2009-04-22 09:30:00,4.1,4.25,4.05,4.24,10834300.0,2.265,2.3478,2.2373,2.3423,10834300.0
2009-04-22 09:40:00,4.24,4.25,4.17,4.18,5201200.0,2.3423,2.3478,2.3036,2.3091,5201200.0
2009-04-22 09:50:00,4.18,4.27,4.18,4.27,6837700.0,2.3091,2.3589,2.3091,2.3589,6837700.0
2009-04-22 10:00:00,4.27,4.3,4.23,4.3,5090600.0,2.3589,2.3754,2.3368,2.3754,5090600.0
2009-04-22 10:10:00,4.29,4.34,4.28,4.3,4633700.0,2.3699,2.3975,2.3644,2.3754,4633700.0
2009-04-22 10:20:00,4.3,4.34,4.29,4.34,4089300.0,2.3754,2.3975,2.3699,2.3975,4089300.0
2009-04-22 10:30:00,4.34,4.34,4.28,4.32,3133000.0,2.3975,2.3975,2.3644,2.3865,3133000.0
2009-04-22 10:40:00,4.32,4.32,4.26,4.29,2236700.0,2.3865,2.3865,2.3533,2.3699,2236700.0
2009-04-22 10:50:00,4.29,4.29,4.2,4.25,3270500.0,2.3699,2.3699,2.3202,2.3478,3270500.0
2009-04-22 11:00:00,4.26,4.28,4.22,4.25,1995400.0,2.3533,2.3644,2.3312,2.3478,1995400.0
2009-04-22 11:10:00,4.25,4.26,4.17,4.25,5089800.0,2.3478,2.3533,2.3036,2.3478,5089800.0
2009-04-22 11:20:00,4.24,4.32,4.24,4.32,4035800.0,2.3423,2.3865,2.3423,2.3865,4035800.0
2009-04-22 11:30:00,4.32,4.39,4.31,4.39,5622100.0,2.3865,2.4252,2.381,2.4252,5622100.0
2009-04-22 11:40:00,4.39,4.4,4.36,4.38,4832500.0,2.4252,2.4307,2.4086,2.4196,4832500.0
2009-04-22 11:50:00,4.38,4.39,4.3,4.35,3435300.0,2.4196,2.4252,2.3754,2.4031,3435300.0
2009-04-22 12:00:00,4.35,4.36,4.3,4.33,2278600.0,2.4031,2.4086,2.3754,2.392,2278600.0
2009-04-22 12:10:00,4.32,4.34,4.31,4.32,1325700.0,2.3865,2.3975,2.381,2.3865,1325700.0
2009-04-22 12:20:00,4.31,4.32,4.24,4.24,2695000.0,2.381,2.3865,2.3423,2.3423,2695000.0
2009-04-22 12:30:00,4.24,4.28,4.19,4.19,3273900.0,2.3423,2.3644,2.3147,2.3147,3273900.0
2009-04-22 12:40:00,4.19,4.22,4.14,4.18,3877500.0,2.3147,2.3312,2.287,2.3091,3877500.0
2009-04-22 12:50:00,4.18,4.23,4.17,4.22,2585400.0,2.3091,2.3368,2.3036,2.3312,2585400.0
2009-04-22 13:00:00,4.23,4.23,4.16,4.17,1803300.0,2.3368,2.3368,2.2981,2.3036,1803300.0
2009-04-22 13:10:00,4.17,4.22,4.15,4.2,2045800.0,2.3036,2.3312,2.2926,2.3202,2045800.0
2009-04-22 13:20:00,4.21,4.24,4.19,4.24,1602000.0,2.3257,2.3423,2.3147,2.3423,1602000.0
2009-04-22 13:30:00,4.24,4.28,4.22,4.26,3002900.0,2.3423,2.3644,2.3312,2.3533,3002900.0
2009-04-22 13:40:00,4.26,4.27,4.22,4.23,2133100.0,2.3533,2.3589,2.3312,2.3368,2133100.0
2009-04-22 13:50:00,4.23,4.28,4.23,4.28,1834700.0,2.3368,2.3644,2.3368,2.3644,1834700.0
2009-04-22 14:00:00,4.28,4.29,4.25,4.28,2611600.0,2.3644,2.3699,2.3478,2.3644,2611600.0
2009-04-22 14:10:00,4.28,4.32,4.28,4.3,2344500.0,2.3644,2.3865,2.3644,2.3754,2344500.0
2009-04-22 14:20:00,4.31,4.33,4.3,4.33,1430600.0,2.381,2.392,2.3754,2.392,1430600.0
2009-04-22 14:30:00,4.32,4.35,4.32,4.35,1971000.0,2.3865,2.4031,2.3865,2.4031,1971000.0
2009-04-22 14:40:00,4.35,4.38,4.34,4.38,3083100.0,2.4031,2.4196,2.3975,2.4196,3083100.0
2009-04-22 14:50:00,4.38,4.42,4.33,4.34,6288900.0,2.4196,2.4417,2.392,2.3975,6288900.0
2009-04-22 15:00:00,4.35,4.4,4.32,4.4,3821100.0,2.4031,2.4307,2.3865,2.4307,3821100.0
2009-04-22 15:10:00,4.39,4.41,4.29,4.34,3964500.0,2.4252,2.4362,2.3699,2.3975,3964500.0
2009-04-22 15:20:00,4.34,4.37,4.31,4.34,3028800.0,2.3975,2.4141,2.381,2.3975,3028800.0
2009-04-22 15:30:00,4.34,4.35,4.27,4.29,2829800.0,2.3975,2.4031,2.3589,2.3699,2829800.0
2009-04-22 15:40:00,4.29,4.34,4.22,4.28,5429900.0,2.3699,2.3975,2.3312,2.3644,5429900.0
2009-04-22 15:50:00,4.29,4.3,4.22,4.26,5420500.0,2.3699,2.3754,2.3312,2.3533,5420500.0
2009-04-23 09:30:00,4.43,4.44,4.37,4.41,5591200.0,2.4473,2.4528,2.4141,2.4362,5591200.0
2009-04-23 09:40:00,4.42,4.51,4.41,4.47,9743000.0,2.4417,2.4914,2.4362,2.4693,9743000.0
2009-04-23 09:50:00,4.47,4.48,4.31,4.39,6739900.0,2.4693,2.4749,2.381,2.4252,6739900.0
2009-04-23 10:00:00,4.38,4.39,4.31,4.36,3802900.0,2.4196,2.4252,2.381,2.4086,3802900.0
2009-04-23 10:10:00,4.36,4.44,4.35,4.42,3183300.0,2.4086,2.4528,2.4031,2.4417,3183300.0
2009-04-23 10:20:00,4.41,4.43,4.38,4.41,2424500.0,2.4362,2.4473,2.4196,2.4362,2424500.0
2009-04-23 10:30:00,4.42,4.45,4.4,4.42,3906500.0,2.4417,2.4583,2.4307,2.4417,3906500.0
2009-04-23 10:40:00,4.42,4.44,4.35,4.38,2404600.0,2.4417,2.4528,2.4031,2.4196,2404600.0
2009-04-23 10:50:00,4.38,4.4,4.36,4.38,1641800.0,2.4196,2.4307,2.4086,2.4196,1641800.0
2009-04-23 11:00:00,4.38,4.41,4.35,4.41,2239700.0,2.4196,2.4362,2.4031,2.4362,2239700.0
2009-04-23 11:10:00,4.41,4.41,4.35,4.38,3204800.0,2.4362,2.4362,2.4031,2.4196,3204800.0
2009-04-23 11:20:00,4.38,4.41,4.36,4.36,2822900.0,2.4196,2.4362,2.4086,2.4086,2822900.0
2009-04-23 11:30:00,4.37,4.4,4.35,4.38,1871800.0,2.4141,2.4307,2.4031,2.4196,1871800.0
2009-04-23 11:40:00,4.38,4.41,4.38,4.4,1266400.0,2.4196,2.4362,2.4196,2.4307,1266400.0
2009-04-23 11:50:00,4.39,4.41,4.38,4.4,1958100.0,2.4252,2.4362,2.4196,2.4307,1958100.0
2009-04-23 12:00:00,4.4,4.41,4.39,4.39,1800500.0,2.4307,2.4362,2.4252,2.4252,1800500.0
2009-04-23 12:10:00,4.4,4.41,4.39,4.4,1333800.0,2.4307,2.4362,2.4252,2.4307,1333800.0
2009-04-23 12:20:00,4.41,4.41,4.4,4.4,1940400.0,2.4362,2.4362,2.4307,2.4307,1940400.0
2009-04-23 12:30:00,4.41,4.41,4.36,4.39,1580100.0,2.4362,2.4362,2.4086,2.4252,1580100.0
2009-04-23 12:40:00,4.38,4.4,4.38,4.39,1055500.0,2.4196,2.4307,2.4196,2.4252,1055500.0
2009-04-23 12:50:00,4.38,4.41,4.38,4.4,1361700.0,2.4196,2.4362,2.4196,2.4307,1361700.0
2009-04-23 13:00:00,4.4,4.41,4.39,4.4,1241000.0,2.4307,2.4362,2.4252,2.4307,1241000.0
2009-04-23 13:10:00,4.4,4.41,4.38,4.39,1055400.0,2.4307,2.4362,2.4196,2.4252,1055400.0
2009-04-23 13:20:00,4.39,4.4,4.39,4.39,916400.0,2.4252,2.4307,2.4252,2.4252,916400.0
2009-04-23 13:30:00,4.39,4.4,4.38,4.4,1536200.0,2.4252,2.4307,2.4196,2.4307,1536200.0
2009-04-23 13:40:00,4.39,4.4,4.38,4.38,1063000.0,2.4252,2.4307,2.4196,2.4196,1063000.0
2009-04-23 13:50:00,4.39,4.4,4.38,4.4,1845800.0,2.4252,2.4307,2.4196,2.4307,1845800.0
2009-04-23 14:00:00,4.39,4.4,4.36,4.38,2476500.0,2.4252,2.4307,2.4086,2.4196,2476500.0
2009-04-23 14:10:00,4.39,4.39,4.36,4.37,1848900.0,2.4252,2.4252,2.4086,2.4141,1848900.0
2009-04-23 14:20:00,4.37,4.39,4.37,4.39,1222800.0,2.4141,2.4252,2.4141,2.4252,1222800.0
2009-04-23 14:30:00,4.39,4.4,4.38,4.4,1478100.0,2.4252,2.4307,2.4196,2.4307,1478100.0
2009-04-23 14:40:00,4.39,4.42,4.39,4.41,2210900.0,2.4252,2.4417,2.4252,2.4362,2210900.0
2009-04-23 14:50:00,4.42,4.43,4.4,4.42,2556700.0,2.4417,2.4473,2.4307,2.4417,2556700.0
2009-04-23 15:00:00,4.42,4.42,4.4,4.41,2142200.0,2.4417,2.4417,2.4307,2.4362,2142200.0
2009-04-23 15:10:00,4.41,4.42,4.36,4.37,2256300.0,2.4362,2.4417,2.4086,2.4141,2256300.0
2009-04-23 15:20:00,4.36,4.37,4.33,4.36,2583600.0,2.4086,2.4141,2.392,2.4086,2583600.0
2009-04-23 15:30:00,4.35,4.37,4.31,4.36,4804800.0,2.4031,2.4141,2.381,2.4086,4804800.0
2009-04-23 15:40:00,4.36,4.41,4.36,4.4,4588000.0,2.4086,2.4362,2.4086,2.4307,4588000.0
2009-04-23 15:50:00,4.4,4.48,4.39,4.48,7531000.0,2.4307,2.4749,2.4252,2.4749,7531000.0
2009-04-24 09:30:00,5.33,5.45,5.15,5.18,35984500.0,2.9444,3.0107,2.845,2.8616,35984500.0
2009-04-24 09:40:00,5.18,5.37,5.17,5.25,18455500.0,2.8616,2.9665,2.856,2.9002,18455500.0
2009-04-24 09:50:00,5.26,5.34,5.22,5.26,10928300.0,2.9058,2.95,2.8837,2.9058,10928300.0
2009-04-24 10:00:00,5.26,5.28,5.12,5.18,11620900.0,2.9058,2.9168,2.8284,2.8616,11620900.0
2009-04-24 10:10:00,5.18,5.21,5.01,5.07,13907300.0,2.8616,2.8781,2.7677,2.8008,13907300.0
2009-04-24 10:20:00,5.07,5.12,5.04,5.06,8289400.0,2.8008,2.8284,2.7842,2.7953,8289400.0
2009-04-24 10:30:00,5.07,5.19,5.06,5.18,7976900.0,2.8008,2.8671,2.7953,2.8616,7976900.0
2009-04-24 10:40:00,5.18,5.21,5.13,5.16,7041800.0,2.8616,2.8781,2.8339,2.8505,7041800.0
2009-04-24 10:50:00,5.16,5.19,5.12,5.18,5245700.0,2.8505,2.8671,2.8284,2.8616,5245700.0
2009-04-24 11:00:00,5.18,5.26,5.17,5.23,9296300.0,2.8616,2.9058,2.856,2.8892,9296300.0
2009-04-24 11:10:00,5.24,5.27,5.18,5.21,6820100.0,2.8947,2.9113,2.8616,2.8781,6820100.0
2009-04-24 11:20:00,5.21,5.23,5.17,5.19,4934700.0,2.8781,2.8892,2.856,2.8671,4934700.0
2009-04-24 11:30:00,5.19,5.19,5.17,5.18,2591900.0,2.8671,2.8671,2.856,2.8616,2591900.0
2009-04-24 11:40:00,5.18,5.21,5.15,5.19,3608100.0,2.8616,2.8781,2.845,2.8671,3608100.0
2009-04-24 11:50:00,5.2,5.24,5.19,5.2,2922200.0,2.8726,2.8947,2.8671,2.8726,2922200.0
2009-04-24 12:00:00,5.19,5.22,5.17,5.22,2665300.0,2.8671,2.8837,2.856,2.8837,2665300.0
2009-04-24 12:10:00,5.22,5.25,5.21,5.24,3966700.0,2.8837,2.9002,2.8781,2.8947,3966700.0
2009-04-24 12:20:00,5.23,5.24,5.2,5.22,4610400.0,2.8892,2.8947,2.8726,2.8837,4610400.0
2009-04-24 12:30:00,5.23,5.27,5.21,5.25,3307800.0,2.8892,2.9113,2.8781,2.9002,3307800.0
2009-04-24 12:40:00,5.26,5.26,5.19,5.21,4255400.0,2.9058,2.9058,2.8671,2.8781,4255400.0
2009-04-24 12:50:00,5.2,5.24,5.2,5.21,3399100.0,2.8726,2.8947,2.8726,2.8781,3399100.0
2009-04-24 13:00:00,5.21,5.26,5.21,5.24,3326800.0,2.8781,2.9058,2.8781,2.8947,3326800.0
2009-04-24 13:10:00,5.24,5.3,5.24,5.29,4922700.0,2.8947,2.9279,2.8947,2.9223,4922700.0
2009-04-24 13:20:00,5.28,5.3,5.27,5.28,4536600.0,2.9168,2.9279,2.9113,2.9168,4536600.0
2009-04-24 13:30:00,5.28,5.29,5.22,5.24,4424500.0,2.9168,2.9223,2.8837,2.8947,4424500.0
2009-04-24 13:40:00,5.25,5.27,5.22,5.24,3243300.0,2.9002,2.9113,2.8837,2.8947,3243300.0
2009-04-24 13:50:00,5.23,5.27,5.22,5.24,2791600.0,2.8892,2.9113,2.8837,2.8947,2791600.0
2009-04-24 14:00:00,5.24,5.28,5.17,5.17,4060600.0,2.8947,2.9168,2.856,2.856,4060600.0
2009-04-24 14:10:00,5.17,5.24,5.14,5.21,5488500.0,2.856,2.8947,2.8395,2.8781,5488500.0
2009-04-24 14:20:00,5.2,5.25,5.19,5.22,4324500.0,2.8726,2.9002,2.8671,2.8837,4324500.0
2009-04-24 14:30:00,5.22,5.24,5.17,5.2,2940300.0,2.8837,2.8947,2.856,2.8726,2940300.0
2009-04-24 14:40:00,5.2,5.22,5.03,5.14,3935400.0,2.8726,2.8837,2.7787,2.8395,3935400.0
2009-04-24 14:50:00,5.13,5.21,5.12,5.14,4525200.0,2.8339,2.8781,2.8284,2.8395,4525200.0
2009-04-24 15:00:00,5.14,5.18,5.06,5.07,7881800.0,2.8395,2.8616,2.7953,2.8008,7881800.0
2009-04-24 15:10:00,5.07,5.13,5.04,5.04,6114000.0,2.8008,2.8339,2.7842,2.7842,6114000.0
2009-04-24 15:20:00,5.04,5.1,5.04,5.06,4448600.0,2.7842,2.8174,2.7842,2.7953,4448600.0
2009-04-24 15:30:00,5.07,5.08,5.01,5.03,5734300.0,2.8008,2.8063,2.7677,2.7787,5734300.0
2009-04-24 15:40:00,5.03,5.09,5.02,5.06,4221300.0,2.7787,2.8119,2.7732,2.7953,4221300.0
2009-04-24 15:50:00,5.06,5.06,4.96,4.98,11027400.0,2.7953,2.7953,2.74,2.7511,11027400.0
2009-04-27 09:30:00,5.07,5.25,5.02,5.25,7785900.0,2.8008,2.9002,2.7732,2.9002,7785900.0
2009-04-27 09:40:00,5.25,5.34,5.22,5.27,7636100.0,2.9002,2.95,2.8837,2.9113,7636100.0
2009-04-27 09:50:00,5.27,5.38,5.25,5.33,6575400.0,2.9113,2.9721,2.9002,2.9444,6575400.0
2009-04-27 10:00:00,5.33,5.36,5.25,5.27,3896300.0,2.9444,2.961,2.9002,2.9113,3896300.0
2009-04-27 10:10:00,5.27,5.33,5.23,5.33,3989100.0,2.9113,2.9444,2.8892,2.9444,3989100.0
2009-04-27 10:20:00,5.32,5.34,5.28,5.32,2291700.0,2.9389,2.95,2.9168,2.9389,2291700.0
2009-04-27 10:30:00,5.33,5.37,5.31,5.36,2858600.0,2.9444,2.9665,2.9334,2.961,2858600.0
2009-04-27 10:40:00,5.36,5.4,5.3,5.38,3640600.0,2.961,2.9831,2.9279,2.9721,3640600.0
2009-04-27 10:50:00,5.37,5.42,5.35,5.4,3622700.0,2.9665,2.9942,2.9555,2.9831,3622700.0
2009-04-27 11:00:00,5.41,5.41,5.35,5.38,3761400.0,2.9886,2.9886,2.9555,2.9721,3761400.0
2009-04-27 11:10:00,5.38,5.39,5.32,5.32,3081600.0,2.9721,2.9776,2.9389,2.9389,3081600.0
2009-04-27 11:20:00,5.32,5.35,5.32,5.32,2119000.0,2.9389,2.9555,2.9389,2.9389,2119000.0
2009-04-27 11:30:00,5.32,5.33,5.25,5.28,3745300.0,2.9389,2.9444,2.9002,2.9168,3745300.0
2009-04-27 11:40:00,5.28,5.32,5.27,5.29,1481300.0,2.9168,2.9389,2.9113,2.9223,1481300.0
2009-04-27 11:50:00,5.3,5.31,5.26,5.29,2650100.0,2.9279,2.9334,2.9058,2.9223,2650100.0
2009-04-27 12:00:00,5.29,5.31,5.28,5.29,918000.0,2.9223,2.9334,2.9168,2.9223,918000.0
2009-04-27 12:10:00,5.28,5.29,5.23,5.23,2985900.0,2.9168,2.9223,2.8892,2.8892,2985900.0
2009-04-27 12:20:00,5.23,5.26,5.21,5.25,2017900.0,2.8892,2.9058,2.8781,2.9002,2017900.0
2009-04-27 12:30:00,5.25,5.25,5.22,5.23,1890100.0,2.9002,2.9002,2.8837,2.8892,1890100.0
2009-04-27 12:40:00,5.23,5.24,5.16,5.17,2762800.0,2.8892,2.8947,2.8505,2.856,2762800.0
2009-04-27 12:50:00,5.17,5.17,5.11,5.15,2726000.0,2.856,2.856,2.8229,2.845,2726000.0
2009-04-27 13:00:00,5.15,5.16,5.08,5.09,2749400.0,2.845,2.8505,2.8063,2.8119,2749400.0
2009-04-27 13:10:00,5.09,5.11,5.03,5.03,2371800.0,2.8119,2.8229,2.7787,2.7787,2371800.0
2009-04-27 13:20:00,5.03,5.08,5.02,5.06,2455100.0,2.7787,2.8063,2.7732,2.7953,2455100.0
2009-04-27 13:30:00,5.06,5.08,5.04,5.07,1996200.0,2.7953,2.8063,2.7842,2.8008,1996200.0
2009-04-27 13:40:00,5.07,5.11,5.06,5.07,2097900.0,2.8008,2.8229,2.7953,2.8008,2097900.0
2009-04-27 13:50:00,5.07,5.09,5.04,5.09,1540100.0,2.8008,2.8119,2.7842,2.8119,1540100.0
2009-04-27 14:00:00,5.09,5.13,5.07,5.09,2020000.0,2.8119,2.8339,2.8008,2.8119,2020000.0
2009-04-27 14:10:00,5.09,5.14,5.06,5.08,2308300.0,2.8119,2.8395,2.7953,2.8063,2308300.0
2009-04-27 14:20:00,5.08,5.11,5.07,5.09,1457500.0,2.8063,2.8229,2.8008,2.8119,1457500.0
2009-04-27 14:30:00,5.09,5.14,5.09,5.13,1589000.0,2.8119,2.8395,2.8119,2.8339,1589000.0
2009-04-27 14:40:00,5.12,5.14,5.1,5.12,1366600.0,2.8284,2.8395,2.8174,2.8284,1366600.0
2009-04-27 14:50:00,5.12,5.16,5.12,5.15,2587200.0,2.8284,2.8505,2.8284,2.845,2587200.0
2009-04-27 15:00:00,5.15,5.15,5.07,5.1,1961200.0,2.845,2.845,2.8008,2.8174,1961200.0
2009-04-27 15:10:00,5.1,5.13,5.09,5.13,1464100.0,2.8174,2.8339,2.8119,2.8339,1464100.0
2009-04-27 15:20:00,5.13,5.14,5.08,5.1,1789000.0,2.8339,2.8395,2.8063,2.8174,1789000.0
2009-04-27 15:30:00,5.09,5.12,5.08,5.08,1705600.0,2.8119,2.8284,2.8063,2.8063,1705600.0
2009-04-27 15:40:00,5.09,5.13,5.08,5.12,1723400.0,2.8119,2.8339,2.8063,2.8284,1723400.0
2009-04-27 15:50:00,5.12,5.13,5.1,5.11,2732500.0,2.8284,2.8339,2.8174,2.8229,2732500.0
2009-04-28 09:30:00,5.08,5.1,5.01,5.03,4293600.0,2.8063,2.8174,2.7677,2.7787,4293600.0
2009-04-28 09:40:00,5.04,5.1,5.03,5.07,2746800.0,2.7842,2.8174,2.7787,2.8008,2746800.0
2009-04-28 09:50:00,5.08,5.29,5.07,5.28,6542600.0,2.8063,2.9223,2.8008,2.9168,6542600.0
2009-04-28 10:00:00,5.28,5.4,5.28,5.3,7473300.0,2.9168,2.9831,2.9168,2.9279,7473300.0
2009-04-28 10:10:00,5.31,5.32,5.24,5.31,2870600.0,2.9334,2.9389,2.8947,2.9334,2870600.0
2009-04-28 10:20:00,5.3,5.32,5.27,5.27,1948300.0,2.9279,2.9389,2.9113,2.9113,1948300.0
2009-04-28 10:30:00,5.28,5.3,5.25,5.29,2122600.0,2.9168,2.9279,2.9002,2.9223,2122600.0
2009-04-28 10:40:00,5.3,5.36,5.29,5.33,3025100.0,2.9279,2.961,2.9223,2.9444,3025100.0
2009-04-28 10:50:00,5.33,5.35,5.28,5.29,1893200.0,2.9444,2.9555,2.9168,2.9223,1893200.0
2009-04-28 11:00:00,5.29,5.31,5.28,5.29,2020600.0,2.9223,2.9334,2.9168,2.9223,2020600.0
2009-04-28 11:10:00,5.28,5.32,5.28,5.3,1578300.0,2.9168,2.9389,2.9168,2.9279,1578300.0
2009-04-28 11:20:00,5.3,5.3,5.26,5.28,1702100.0,2.9279,2.9279,2.9058,2.9168,1702100.0
2009-04-28 11:30:00,5.28,5.3,5.27,5.28,1487200.0,2.9168,2.9279,2.9113,2.9168,1487200.0
2009-04-28 11:40:00,5.28,5.29,5.22,5.23,2027200.0,2.9168,2.9223,2.8837,2.8892,2027200.0
2009-04-28 11:50:00,5.23,5.24,5.21,5.24,1193400.0,2.8892,2.8947,2.8781,2.8947,1193400.0
2009-04-28 12:00:00,5.24,5.27,5.23,5.26,749500.0,2.8947,2.9113,2.8892,2.9058,749500.0
2009-04-28 12:10:00,5.25,5.29,5.25,5.29,1031400.0,2.9002,2.9223,2.9002,2.9223,1031400.0
2009-04-28 12:20:00,5.28,5.3,5.27,5.28,1225900.0,2.9168,2.9279,2.9113,2.9168,1225900.0
2009-04-28 12:30:00,5.28,5.29,5.25,5.25,1207600.0,2.9168,2.9223,2.9002,2.9002,1207600.0
2009-04-28 12:40:00,5.25,5.26,5.23,5.23,981600.0,2.9002,2.9058,2.8892,2.8892,981600.0
2009-04-28 12:50:00,5.24,5.25,5.23,5.24,812200.0,2.8947,2.9002,2.8892,2.8947,812200.0
2009-04-28 13:00:00,5.24,5.26,5.22,5.24,997300.0,2.8947,2.9058,2.8837,2.8947,997300.0
2009-04-28 13:10:00,5.23,5.24,5.21,5.22,811900.0,2.8892,2.8947,2.8781,2.8837,811900.0
2009-04-28 13:20:00,5.22,5.23,5.18,5.19,1215800.0,2.8837,2.8892,2.8616,2.8671,1215800.0
2009-04-28 13:30:00,5.2,5.24,5.19,5.22,733500.0,2.8726,2.8947,2.8671,2.8837,733500.0
2009-04-28 13:40:00,5.22,5.22,5.18,5.2,1198200.0,2.8837,2.8837,2.8616,2.8726,1198200.0
2009-04-28 13:50:00,5.2,5.21,5.16,5.17,1150000.0,2.8726,2.8781,2.8505,2.856,1150000.0
2009-04-28 14:00:00,5.18,5.21,5.17,5.18,1283000.0,2.8616,2.8781,2.856,2.8616,1283000.0
2009-04-28 14:10:00,5.19,5.21,5.18,5.19,705000.0,2.8671,2.8781,2.8616,2.8671,705000.0
2009-04-28 14:20:00,5.19,5.26,5.19,5.23,1809500.0,2.8671,2.9058,2.8671,2.8892,1809500.0
2009-04-28 14:30:00,5.24,5.27,5.23,5.25,1195900.0,2.8947,2.9113,2.8892,2.9002,1195900.0
2009-04-28 14:40:00,5.25,5.27,5.22,5.23,1127100.0,2.9002,2.9113,2.8837,2.8892,1127100.0
2009-04-28 14:50:00,5.23,5.24,5.21,5.21,741500.0,2.8892,2.8947,2.8781,2.8781,741500.0
2009-04-28 15:00:00,5.21,5.25,5.21,5.23,1133300.0,2.8781,2.9002,2.8781,2.8892,1133300.0
2009-04-28 15:10:00,5.22,5.23,5.2,5.2,1088400.0,2.8837,2.8892,2.8726,2.8726,1088400.0
2009-04-28 15:20:00,5.2,5.2,5.17,5.18,1232600.0,2.8726,2.8726,2.856,2.8616,1232600.0
2009-04-28 15:30:00,5.18,5.2,5.16,5.18,1282700.0,2.8616,2.8726,2.8505,2.8616,1282700.0
2009-04-28 15:40:00,5.19,5.2,5.16,5.18,2103200.0,2.8671,2.8726,2.8505,2.8616,2103200.0
2009-04-28 15:50:00,5.18,5.2,5.16,5.19,2538600.0,2.8616,2.8726,2.8505,2.8671,2538600.0
2009-04-29 09:30:00,5.33,5.37,5.28,5.32,3790300.0,2.9444,2.9665,2.9168,2.9389,3790300.0
2009-04-29 09:40:00,5.32,5.34,5.3,5.32,1878000.0,2.9389,2.95,2.9279,2.9389,1878000.0
2009-04-29 09:50:00,5.32,5.37,5.3,5.37,3277900.0,2.9389,2.9665,2.9279,2.9665,3277900.0
2009-04-29 10:00:00,5.37,5.38,5.34,5.36,2259000.0,2.9665,2.9721,2.95,2.961,2259000.0
2009-04-29 10:10:00,5.37,5.37,5.34,5.36,1939800.0,2.9665,2.9665,2.95,2.961,1939800.0
2009-04-29 10:20:00,5.36,5.39,5.36,5.38,2164100.0,2.961,2.9776,2.961,2.9721,2164100.0
2009-04-29 10:30:00,5.38,5.39,5.35,5.36,1377400.0,2.9721,2.9776,2.9555,2.961,1377400.0
2009-04-29 10:40:00,5.36,5.37,5.34,5.34,1312600.0,2.961,2.9665,2.95,2.95,1312600.0
2009-04-29 10:50:00,5.34,5.35,5.32,5.35,1213100.0,2.95,2.9555,2.9389,2.9555,1213100.0
2009-04-29 11:00:00,5.34,5.37,5.34,5.37,1351000.0,2.95,2.9665,2.95,2.9665,1351000.0
2009-04-29 11:10:00,5.37,5.38,5.36,5.37,1030000.0,2.9665,2.9721,2.961,2.9665,1030000.0
2009-04-29 11:20:00,5.38,5.42,5.37,5.41,4362600.0,2.9721,2.9942,2.9665,2.9886,4362600.0
2009-04-29 11:30:00,5.41,5.42,5.37,5.39,1945400.0,2.9886,2.9942,2.9665,2.9776,1945400.0
2009-04-29 11:40:00,5.38,5.4,5.37,5.38,1441600.0,2.9721,2.9831,2.9665,2.9721,1441600.0
2009-04-29 11:50:00,5.38,5.4,5.35,5.37,1331700.0,2.9721,2.9831,2.9555,2.9665,1331700.0
2009-04-29 12:00:00,5.37,5.38,5.36,5.37,560600.0,2.9665,2.9721,2.961,2.9665,560600.0
2009-04-29 12:10:00,5.37,5.38,5.35,5.35,850500.0,2.9665,2.9721,2.9555,2.9555,850500.0
2009-04-29 12:20:00,5.36,5.39,5.35,5.38,1568400.0,2.961,2.9776,2.9555,2.9721,1568400.0
2009-04-29 12:30:00,5.38,5.38,5.36,5.36,505700.0,2.9721,2.9721,2.961,2.961,505700.0
2009-04-29 12:40:00,5.36,5.38,5.36,5.38,531100.0,2.961,2.9721,2.961,2.9721,531100.0
2009-04-29 12:50:00,5.37,5.38,5.37,5.38,387800.0,2.9665,2.9721,2.9665,2.9721,387800.0
2009-04-29 13:00:00,5.38,5.39,5.37,5.38,629000.0,2.9721,2.9776,2.9665,2.9721,629000.0
2009-04-29 13:10:00,5.39,5.39,5.37,5.38,656000.0,2.9776,2.9776,2.9665,2.9721,656000.0
2009-04-29 13:20:00,5.39,5.42,5.38,5.41,1735800.0,2.9776,2.9942,2.9721,2.9886,1735800.0
2009-04-29 13:30:00,5.41,5.42,5.39,5.39,1141900.0,2.9886,2.9942,2.9776,2.9776,1141900.0
2009-04-29 13:40:00,5.4,5.4,5.38,5.39,646400.0,2.9831,2.9831,2.9721,2.9776,646400.0
2009-04-29 13:50:00,5.39,5.4,5.38,5.39,1007900.0,2.9776,2.9831,2.9721,2.9776,1007900.0
2009-04-29 14:00:00,5.4,5.41,5.39,5.4,1073900.0,2.9831,2.9886,2.9776,2.9831,1073900.0
2009-04-29 14:10:00,5.41,5.41,5.37,5.39,995400.0,2.9886,2.9886,2.9665,2.9776,995400.0
2009-04-29 14:20:00,5.38,5.42,5.37,5.41,1841000.0,2.9721,2.9942,2.9665,2.9886,1841000.0
2009-04-29 14:30:00,5.4,5.43,5.4,5.41,1715000.0,2.9831,2.9997,2.9831,2.9886,1715000.0
2009-04-29 14:40:00,5.42,5.42,5.35,5.36,2237200.0,2.9942,2.9942,2.9555,2.961,2237200.0
2009-04-29 14:50:00,5.35,5.39,5.35,5.39,1914000.0,2.9555,2.9776,2.9555,2.9776,1914000.0
2009-04-29 15:00:00,5.39,5.39,5.37,5.37,1168400.0,2.9776,2.9776,2.9665,2.9665,1168400.0
2009-04-29 15:10:00,5.37,5.38,5.36,5.38,1168700.0,2.9665,2.9721,2.961,2.9721,1168700.0
2009-04-29 15:20:00,5.37,5.38,5.33,5.36,2983300.0,2.9665,2.9721,2.9444,2.961,2983300.0
2009-04-29 15:30:00,5.36,5.38,5.33,5.37,2432900.0,2.961,2.9721,2.9444,2.9665,2432900.0
2009-04-29 15:40:00,5.37,5.38,5.36,5.36,3592300.0,2.9665,2.9721,2.961,2.961,3592300.0
2009-04-29 15:50:00,5.36,5.45,5.36,5.45,6377100.0,2.961,3.0107,2.961,3.0107,6377100.0
2009-04-30 09:30:00,5.58,5.73,5.57,5.7,8940000.0,3.0825,3.1654,3.077,3.1488,8940000.0
2009-04-30 09:40:00,5.69,5.81,5.69,5.79,7327700.0,3.1433,3.2096,3.1433,3.1986,7327700.0
2009-04-30 09:50:00,5.78,5.85,5.78,5.85,4370700.0,3.193,3.2317,3.193,3.2317,4370700.0
2009-04-30 10:00:00,5.85,5.96,5.84,5.9,9940500.0,3.2317,3.2925,3.2262,3.2593,9940500.0
2009-04-30 10:10:00,5.9,5.97,5.89,5.92,6361600.0,3.2593,3.298,3.2538,3.2704,6361600.0
2009-04-30 10:20:00,5.93,5.99,5.92,5.97,4269300.0,3.2759,3.309,3.2704,3.298,4269300.0
2009-04-30 10:30:00,5.98,5.98,5.93,5.93,3889600.0,3.3035,3.3035,3.2759,3.2759,3889600.0
2009-04-30 10:40:00,5.94,5.95,5.9,5.92,4604100.0,3.2814,3.2869,3.2593,3.2704,4604100.0
2009-04-30 10:50:00,5.92,5.98,5.92,5.96,3331400.0,3.2704,3.3035,3.2704,3.2925,3331400.0
2009-04-30 11:00:00,5.97,5.99,5.95,5.97,3488500.0,3.298,3.309,3.2869,3.298,3488500.0
2009-04-30 11:10:00,5.97,5.99,5.96,5.98,4307600.0,3.298,3.309,3.2925,3.3035,4307600.0
2009-04-30 11:20:00,5.97,5.98,5.92,5.92,3627300.0,3.298,3.3035,3.2704,3.2704,3627300.0
2009-04-30 11:30:00,5.92,5.95,5.91,5.91,3256500.0,3.2704,3.2869,3.2648,3.2648,3256500.0
2009-04-30 11:40:00,5.92,5.94,5.85,5.88,5951500.0,3.2704,3.2814,3.2317,3.2483,5951500.0
2009-04-30 11:50:00,5.88,5.9,5.86,5.87,2929100.0,3.2483,3.2593,3.2372,3.2427,2929100.0
2009-04-30 12:00:00,5.88,5.94,5.88,5.93,4610100.0,3.2483,3.2814,3.2483,3.2759,4610100.0
2009-04-30 12:10:00,5.93,5.97,5.91,5.95,3129600.0,3.2759,3.298,3.2648,3.2869,3129600.0
2009-04-30 12:20:00,5.95,5.99,5.95,5.97,3955500.0,3.2869,3.309,3.2869,3.298,3955500.0
2009-04-30 12:30:00,5.97,5.98,5.83,5.9,7829000.0,3.298,3.3035,3.2206,3.2593,7829000.0
2009-04-30 12:40:00,5.9,5.91,5.79,5.79,4222300.0,3.2593,3.2648,3.1986,3.1986,4222300.0
2009-04-30 12:50:00,5.8,5.82,5.72,5.76,7091700.0,3.2041,3.2151,3.1599,3.182,7091700.0
2009-04-30 13:00:00,5.76,5.8,5.64,5.78,4843200.0,3.182,3.2041,3.1157,3.193,4843200.0
2009-04-30 13:10:00,5.79,5.82,5.75,5.75,3327100.0,3.1986,3.2151,3.1765,3.1765,3327100.0
2009-04-30 13:20:00,5.75,5.79,5.73,5.78,1829800.0,3.1765,3.1986,3.1654,3.193,1829800.0
2009-04-30 13:30:00,5.78,5.81,5.76,5.81,2135100.0,3.193,3.2096,3.182,3.2096,2135100.0
2009-04-30 13:40:00,5.81,5.82,5.78,5.81,1848000.0,3.2096,3.2151,3.193,3.2096,1848000.0
2009-04-30 13:50:00,5.81,5.84,5.8,5.84,2217500.0,3.2096,3.2262,3.2041,3.2262,2217500.0
2009-04-30 14:00:00,5.84,5.85,5.83,5.85,1803500.0,3.2262,3.2317,3.2206,3.2317,1803500.0
2009-04-30 14:10:00,5.85,5.86,5.81,5.85,1980700.0,3.2317,3.2372,3.2096,3.2317,1980700.0
2009-04-30 14:20:00,5.84,5.87,5.84,5.87,1984900.0,3.2262,3.2427,3.2262,3.2427,1984900.0
2009-04-30 14:30:00,5.86,5.88,5.83,5.87,2468800.0,3.2372,3.2483,3.2206,3.2427,2468800.0
2009-04-30 14:40:00,5.87,5.87,5.84,5.87,1541600.0,3.2427,3.2427,3.2262,3.2427,1541600.0
2009-04-30 14:50:00,5.86,5.9,5.85,5.88,2404900.0,3.2372,3.2593,3.2317,3.2483,2404900.0
2009-04-30 15:00:00,5.89,5.89,5.76,5.8,3438400.0,3.2538,3.2538,3.182,3.2041,3438400.0
2009-04-30 15:10:00,5.8,5.84,5.78,5.83,3194700.0,3.2041,3.2262,3.193,3.2206,3194700.0
2009-04-30 15:20:00,5.83,5.86,5.78,5.85,3197800.0,3.2206,3.2372,3.193,3.2317,3197800.0
2009-04-30 15:30:00,5.85,5.88,5.83,5.88,4986600.0,3.2317,3.2483,3.2206,3.2483,4986600.0
2009-04-30 15:40:00,5.87,5.91,5.84,5.88,4432000.0,3.2427,3.2648,3.2262,3.2483,4432000.0
2009-04-30 15:50:00,5.87,5.88,5.79,5.86,7102200.0,3.2427,3.2483,3.1986,3.2372,7102200.0
2009-05-01 09:30:00,5.99,6.0,5.88,5.88,7148600.0,3.309,3.3146,3.2483,3.2483,7148600.0
2009-05-01 09:40:00,5.88,5.92,5.81,5.88,5172400.0,3.2483,3.2704,3.2096,3.2483,5172400.0
2009-05-01 09:50:00,5.89,5.97,5.88,5.97,3765500.0,3.2538,3.298,3.2483,3.298,3765500.0
2009-05-01 10:00:00,5.97,5.97,5.92,5.93,2624400.0,3.298,3.298,3.2704,3.2759,2624400.0
2009-05-01 10:10:00,5.92,5.93,5.86,5.86,3186700.0,3.2704,3.2759,3.2372,3.2372,3186700.0
2009-05-01 10:20:00,5.86,5.88,5.81,5.84,3611400.0,3.2372,3.2483,3.2096,3.2262,3611400.0
2009-05-01 10:30:00,5.84,5.88,5.83,5.86,2669000.0,3.2262,3.2483,3.2206,3.2372,2669000.0
2009-05-01 10:40:00,5.85,5.88,5.85,5.88,1884600.0,3.2317,3.2483,3.2317,3.2483,1884600.0
2009-05-01 10:50:00,5.89,5.93,5.86,5.87,1988700.0,3.2538,3.2759,3.2372,3.2427,1988700.0
2009-05-01 11:00:00,5.86,5.9,5.85,5.9,2007900.0,3.2372,3.2593,3.2317,3.2593,2007900.0
2009-05-01 11:10:00,5.89,5.92,5.87,5.89,1784500.0,3.2538,3.2704,3.2427,3.2538,1784500.0
2009-05-01 11:20:00,5.89,5.92,5.87,5.89,1617500.0,3.2538,3.2704,3.2427,3.2538,1617500.0
2009-05-01 11:30:00,5.9,5.9,5.87,5.89,999500.0,3.2593,3.2593,3.2427,3.2538,999500.0
2009-05-01 11:40:00,5.89,5.91,5.87,5.89,1499300.0,3.2538,3.2648,3.2427,3.2538,1499300.0
2009-05-01 11:50:00,5.89,5.89,5.85,5.87,1465000.0,3.2538,3.2538,3.2317,3.2427,1465000.0
2009-05-01 12:00:00,5.87,5.88,5.76,5.82,5982000.0,3.2427,3.2483,3.182,3.2151,5982000.0
2009-05-01 12:10:00,5.82,5.87,5.78,5.83,2850300.0,3.2151,3.2427,3.193,3.2206,2850300.0
2009-05-01 12:20:00,5.83,5.84,5.79,5.8,1776900.0,3.2206,3.2262,3.1986,3.2041,1776900.0
2009-05-01 12:30:00,5.8,5.81,5.78,5.8,1515500.0,3.2041,3.2096,3.193,3.2041,1515500.0
2009-05-01 12:40:00,5.8,5.8,5.77,5.78,1001600.0,3.2041,3.2041,3.1875,3.193,1001600.0
2009-05-01 12:50:00,5.78,5.79,5.71,5.73,3724000.0,3.193,3.1986,3.1544,3.1654,3724000.0
2009-05-01 13:00:00,5.73,5.78,5.72,5.77,2166300.0,3.1654,3.193,3.1599,3.1875,2166300.0
2009-05-01 13:10:00,5.77,5.8,5.76,5.78,1939800.0,3.1875,3.2041,3.182,3.193,1939800.0
2009-05-01 13:20:00,5.79,5.8,5.75,5.78,1359900.0,3.1986,3.2041,3.1765,3.193,1359900.0
2009-05-01 13:30:00,5.79,5.83,5.76,5.78,1569500.0,3.1986,3.2206,3.182,3.193,1569500.0
2009-05-01 13:40:00,5.77,5.8,5.77,5.8,1627900.0,3.1875,3.2041,3.1875,3.2041,1627900.0
2009-05-01 13:50:00,5.79,5.82,5.77,5.78,2049700.0,3.1986,3.2151,3.1875,3.193,2049700.0
2009-05-01 14:00:00,5.79,5.8,5.76,5.8,1399500.0,3.1986,3.2041,3.182,3.2041,1399500.0
2009-05-01 14:10:00,5.79,5.8,5.77,5.78,768200.0,3.1986,3.2041,3.1875,3.193,768200.0
2009-05-01 14:20:00,5.78,5.8,5.77,5.8,932800.0,3.193,3.2041,3.1875,3.2041,932800.0
2009-05-01 14:30:00,5.8,5.8,5.76,5.76,1487500.0,3.2041,3.2041,3.182,3.182,1487500.0
2009-05-01 14:40:00,5.76,5.77,5.75,5.76,759300.0,3.182,3.1875,3.1765,3.182,759300.0
2009-05-01 14:50:00,5.77,5.77,5.74,5.76,1788800.0,3.1875,3.1875,3.1709,3.182,1788800.0
2009-05-01 15:00:00,5.76,5.77,5.74,5.76,1951000.0,3.182,3.1875,3.1709,3.182,1951000.0
2009-05-01 15:10:00,5.75,5.76,5.68,5.69,3124800.0,3.1765,3.182,3.1378,3.1433,3124800.0
2009-05-01 15:20:00,5.69,5.69,5.63,5.66,4273700.0,3.1433,3.1433,3.1102,3.1267,4273700.0
2009-05-01 15:30:00,5.66,5.66,5.57,5.58,4651700.0,3.1267,3.1267,3.077,3.0825,4651700.0
2009-05-01 15:40:00,5.57,5.63,5.56,5.63,3621300.0,3.077,3.1102,3.0715,3.1102,3621300.0
2009-05-01 15:50:00,5.62,5.7,5.62,5.67,4686100.0,3.1046,3.1488,3.1046,3.1323,4686100.0
2009-05-04 09:30:00,5.91,5.94,5.75,5.78,5208700.0,3.2648,3.2814,3.1765,3.193,5208700.0
2009-05-04 09:40:00,5.79,5.88,5.78,5.83,3335900.0,3.1986,3.2483,3.193,3.2206,3335900.0
2009-05-04 09:50:00,5.83,5.85,5.79,5.84,2421300.0,3.2206,3.2317,3.1986,3.2262,2421300.0
2009-05-04 10:00:00,5.84,5.88,5.82,5.84,2363000.0,3.2262,3.2483,3.2151,3.2262,2363000.0
2009-05-04 10:10:00,5.85,5.86,5.83,5.86,1341500.0,3.2317,3.2372,3.2206,3.2372,1341500.0
2009-05-04 10:20:00,5.86,5.86,5.83,5.85,1712000.0,3.2372,3.2372,3.2206,3.2317,1712000.0
2009-05-04 10:30:00,5.86,5.86,5.83,5.84,1139900.0,3.2372,3.2372,3.2206,3.2262,1139900.0
2009-05-04 10:40:00,5.84,5.84,5.78,5.82,2014800.0,3.2262,3.2262,3.193,3.2151,2014800.0
2009-05-04 10:50:00,5.82,5.82,5.79,5.8,1198100.0,3.2151,3.2151,3.1986,3.2041,1198100.0
2009-05-04 11:00:00,5.79,5.86,5.79,5.84,2544600.0,3.1986,3.2372,3.1986,3.2262,2544600.0
2009-05-04 11:10:00,5.85,5.86,5.81,5.83,1685000.0,3.2317,3.2372,3.2096,3.2206,1685000.0
2009-05-04 11:20:00,5.82,5.83,5.79,5.82,1936700.0,3.2151,3.2206,3.1986,3.2151,1936700.0
2009-05-04 11:30:00,5.82,5.83,5.81,5.82,901000.0,3.2151,3.2206,3.2096,3.2151,901000.0
2009-05-04 11:40:00,5.82,5.83,5.81,5.83,636600.0,3.2151,3.2206,3.2096,3.2206,636600.0
2009-05-04 11:50:00,5.82,5.85,5.81,5.84,1285900.0,3.2151,3.2317,3.2096,3.2262,1285900.0
2009-05-04 12:00:00,5.83,5.85,5.83,5.83,961600.0,3.2206,3.2317,3.2206,3.2206,961600.0
2009-05-04 12:10:00,5.83,5.84,5.8,5.83,1275000.0,3.2206,3.2262,3.2041,3.2206,1275000.0
2009-05-04 12:20:00,5.84,5.85,5.81,5.82,1120200.0,3.2262,3.2317,3.2096,3.2151,1120200.0
2009-05-04 12:30:00,5.83,5.84,5.83,5.83,425400.0,3.2206,3.2262,3.2206,3.2206,425400.0
2009-05-04 12:40:00,5.83,5.86,5.82,5.86,1345500.0,3.2206,3.2372,3.2151,3.2372,1345500.0
2009-05-04 12:50:00,5.86,5.86,5.84,5.85,788500.0,3.2372,3.2372,3.2262,3.2317,788500.0
2009-05-04 13:00:00,5.85,5.86,5.83,5.84,810000.0,3.2317,3.2372,3.2206,3.2262,810000.0
2009-05-04 13:10:00,5.83,5.84,5.82,5.82,472900.0,3.2206,3.2262,3.2151,3.2151,472900.0
2009-05-04 13:20:00,5.83,5.85,5.82,5.85,540600.0,3.2206,3.2317,3.2151,3.2317,540600.0
2009-05-04 13:30:00,5.85,5.86,5.84,5.84,1261000.0,3.2317,3.2372,3.2262,3.2262,1261000.0
2009-05-04 13:40:00,5.85,5.86,5.81,5.82,1327000.0,3.2317,3.2372,3.2096,3.2151,1327000.0
2009-05-04 13:50:00,5.82,5.83,5.81,5.82,669500.0,3.2151,3.2206,3.2096,3.2151,669500.0
2009-05-04 14:00:00,5.82,5.84,5.81,5.84,810900.0,3.2151,3.2262,3.2096,3.2262,810900.0
2009-05-04 14:10:00,5.84,5.85,5.83,5.85,625500.0,3.2262,3.2317,3.2206,3.2317,625500.0
2009-05-04 14:20:00,5.85,5.86,5.83,5.85,1336900.0,3.2317,3.2372,3.2206,3.2317,1336900.0
2009-05-04 14:30:00,5.86,5.88,5.85,5.85,2294400.0,3.2372,3.2483,3.2317,3.2317,2294400.0
2009-05-04 14:40:00,5.86,5.87,5.85,5.86,800600.0,3.2372,3.2427,3.2317,3.2372,800600.0
2009-05-04 14:50:00,5.87,5.87,5.85,5.86,621600.0,3.2427,3.2427,3.2317,3.2372,621600.0
2009-05-04 15:00:00,5.86,5.89,5.85,5.88,1469000.0,3.2372,3.2538,3.2317,3.2483,1469000.0
2009-05-04 15:10:00,5.87,5.89,5.87,5.89,919000.0,3.2427,3.2538,3.2427,3.2538,919000.0
2009-05-04 15:20:00,5.89,5.9,5.86,5.88,1409300.0,3.2538,3.2593,3.2372,3.2483,1409300.0
2009-05-04 15:30:00,5.88,5.89,5.85,5.86,1141700.0,3.2483,3.2538,3.2317,3.2372,1141700.0
2009-05-04 15:40:00,5.86,5.88,5.85,5.85,1583700.0,3.2372,3.2483,3.2317,3.2317,1583700.0
2009-05-04 15:50:00,5.85,5.88,5.85,5.88,2038700.0,3.2317,3.2483,3.2317,3.2483,2038700.0
2009-05-05 09:30:00,5.82,5.91,5.81,5.84,2636600.0,3.2151,3.2648,3.2096,3.2262,2636600.0
2009-05-05 09:40:00,5.85,5.85,5.79,5.79,1461100.0,3.2317,3.2317,3.1986,3.1986,1461100.0
2009-05-05 09:50:00,5.79,5.8,5.71,5.76,4376700.0,3.1986,3.2041,3.1544,3.182,4376700.0
2009-05-05 10:00:00,5.76,5.79,5.73,5.75,2308100.0,3.182,3.1986,3.1654,3.1765,2308100.0
2009-05-05 10:10:00,5.75,5.76,5.69,5.72,4121500.0,3.1765,3.182,3.1433,3.1599,4121500.0
2009-05-05 10:20:00,5.73,5.73,5.65,5.67,3666500.0,3.1654,3.1654,3.1212,3.1323,3666500.0
2009-05-05 10:30:00,5.68,5.7,5.64,5.65,2444300.0,3.1378,3.1488,3.1157,3.1212,2444300.0
2009-05-05 10:40:00,5.64,5.67,5.61,5.63,2022800.0,3.1157,3.1323,3.0991,3.1102,2022800.0
2009-05-05 10:50:00,5.63,5.64,5.61,5.61,1877200.0,3.1102,3.1157,3.0991,3.0991,1877200.0
2009-05-05 11:00:00,5.62,5.66,5.6,5.65,1908600.0,3.1046,3.1267,3.0936,3.1212,1908600.0
2009-05-05 11:10:00,5.66,5.74,5.65,5.74,1532600.0,3.1267,3.1709,3.1212,3.1709,1532600.0
2009-05-05 11:20:00,5.73,5.76,5.72,5.76,2221000.0,3.1654,3.182,3.1599,3.182,2221000.0
2009-05-05 11:30:00,5.75,5.78,5.7,5.72,2192200.0,3.1765,3.193,3.1488,3.1599,2192200.0
2009-05-05 11:40:00,5.73,5.75,5.72,5.74,689300.0,3.1654,3.1765,3.1599,3.1709,689300.0
2009-05-05 11:50:00,5.74,5.75,5.73,5.74,871500.0,3.1709,3.1765,3.1654,3.1709,871500.0
2009-05-05 12:00:00,5.74,5.81,5.72,5.81,2486700.0,3.1709,3.2096,3.1599,3.2096,2486700.0
2009-05-05 12:10:00,5.8,5.85,5.8,5.84,2534100.0,3.2041,3.2317,3.2041,3.2262,2534100.0
2009-05-05 12:20:00,5.84,5.86,5.8,5.82,1529000.0,3.2262,3.2372,3.2041,3.2151,1529000.0
2009-05-05 12:30:00,5.81,5.83,5.76,5.77,1472000.0,3.2096,3.2206,3.182,3.1875,1472000.0
2009-05-05 12:40:00,5.77,5.78,5.75,5.76,599400.0,3.1875,3.193,3.1765,3.182,599400.0
2009-05-05 12:50:00,5.76,5.8,5.76,5.79,613700.0,3.182,3.2041,3.182,3.1986,613700.0
2009-05-05 13:00:00,5.8,5.82,5.77,5.82,714500.0,3.2041,3.2151,3.1875,3.2151,714500.0
2009-05-05 13:10:00,5.81,5.82,5.78,5.8,597900.0,3.2096,3.2151,3.193,3.2041,597900.0
2009-05-05 13:20:00,5.79,5.81,5.75,5.77,1206200.0,3.1986,3.2096,3.1765,3.1875,1206200.0
2009-05-05 13:30:00,5.78,5.78,5.75,5.76,796400.0,3.193,3.193,3.1765,3.182,796400.0
2009-05-05 13:40:00,5.75,5.77,5.73,5.77,1751900.0,3.1765,3.1875,3.1654,3.1875,1751900.0
2009-05-05 13:50:00,5.77,5.78,5.76,5.76,502600.0,3.1875,3.193,3.182,3.182,502600.0
2009-05-05 14:00:00,5.76,5.8,5.74,5.77,1465600.0,3.182,3.2041,3.1709,3.1875,1465600.0
2009-05-05 14:10:00,5.78,5.78,5.76,5.77,609800.0,3.193,3.193,3.182,3.1875,609800.0
2009-05-05 14:20:00,5.77,5.79,5.73,5.75,994300.0,3.1875,3.1986,3.1654,3.1765,994300.0
2009-05-05 14:30:00,5.75,5.78,5.75,5.76,1822500.0,3.1765,3.193,3.1765,3.182,1822500.0
2009-05-05 14:40:00,5.76,5.78,5.72,5.78,1353200.0,3.182,3.193,3.1599,3.193,1353200.0
2009-05-05 14:50:00,5.78,5.81,5.77,5.8,1238000.0,3.193,3.2096,3.1875,3.2041,1238000.0
2009-05-05 15:00:00,5.79,5.82,5.77,5.81,1500400.0,3.1986,3.2151,3.1875,3.2096,1500400.0
2009-05-05 15:10:00,5.81,5.83,5.78,5.82,1271000.0,3.2096,3.2206,3.193,3.2151,1271000.0
2009-05-05 15:20:00,5.82,5.84,5.79,5.84,1961400.0,3.2151,3.2262,3.1986,3.2262,1961400.0
2009-05-05 15:30:00,5.84,5.85,5.83,5.83,1307800.0,3.2262,3.2317,3.2206,3.2206,1307800.0
2009-05-05 15:40:00,5.83,5.86,5.83,5.85,1822500.0,3.2206,3.2372,3.2206,3.2317,1822500.0
2009-05-05 15:50:00,5.86,5.87,5.85,5.87,3209000.0,3.2372,3.2427,3.2317,3.2427,3209000.0
2009-05-06 09:30:00,5.91,5.99,5.9,5.97,5519900.0,3.2648,3.309,3.2593,3.298,5519900.0
2009-05-06 09:40:00,5.97,5.99,5.94,5.99,3570200.0,3.298,3.309,3.2814,3.309,3570200.0
2009-05-06 09:50:00,5.99,6.12,5.98,6.08,8990800.0,3.309,3.3809,3.3035,3.3588,8990800.0
2009-05-06 10:00:00,6.07,6.09,5.93,6.07,3028900.0,3.3532,3.3643,3.2759,3.3532,3028900.0
2009-05-06 10:10:00,6.07,6.09,6.04,6.06,2690700.0,3.3532,3.3643,3.3367,3.3477,2690700.0
2009-05-06 10:20:00,6.07,6.07,5.99,5.99,2718300.0,3.3532,3.3532,3.309,3.309,2718300.0
2009-05-06 10:30:00,5.99,6.01,5.95,5.99,2946700.0,3.309,3.3201,3.2869,3.309,2946700.0
2009-05-06 10:40:00,6.0,6.04,5.96,5.99,2467600.0,3.3146,3.3367,3.2925,3.309,2467600.0
2009-05-06 10:50:00,5.98,6.08,5.97,6.06,2050800.0,3.3035,3.3588,3.298,3.3477,2050800.0
2009-05-06 11:00:00,6.06,6.08,6.03,6.05,1889500.0,3.3477,3.3588,3.3311,3.3422,1889500.0
2009-05-06 11:10:00,6.05,6.06,6.0,6.0,1154900.0,3.3422,3.3477,3.3146,3.3146,1154900.0
2009-05-06 11:20:00,6.01,6.02,5.97,6.0,1885400.0,3.3201,3.3256,3.298,3.3146,1885400.0
2009-05-06 11:30:00,6.0,6.05,5.97,6.03,1843000.0,3.3146,3.3422,3.298,3.3311,1843000.0
2009-05-06 11:40:00,6.03,6.06,6.02,6.04,1606600.0,3.3311,3.3477,3.3256,3.3367,1606600.0
2009-05-06 11:50:00,6.04,6.1,6.03,6.07,2177400.0,3.3367,3.3698,3.3311,3.3532,2177400.0
2009-05-06 12:00:00,6.09,6.14,6.07,6.07,4600600.0,3.3643,3.3919,3.3532,3.3532,4600600.0
2009-05-06 12:10:00,6.08,6.1,6.07,6.1,1939100.0,3.3588,3.3698,3.3532,3.3698,1939100.0
2009-05-06 12:20:00,6.09,6.14,6.07,6.14,2714800.0,3.3643,3.3919,3.3532,3.3919,2714800.0
2009-05-06 12:30:00,6.14,6.14,6.11,6.12,2131600.0,3.3919,3.3919,3.3753,3.3809,2131600.0
2009-05-06 12:40:00,6.13,6.16,6.12,6.15,2810100.0,3.3864,3.4029,3.3809,3.3974,2810100.0
2009-05-06 12:50:00,6.15,6.17,6.14,6.16,1501200.0,3.3974,3.4085,3.3919,3.4029,1501200.0
2009-05-06 13:00:00,6.16,6.17,6.14,6.15,993400.0,3.4029,3.4085,3.3919,3.3974,993400.0
2009-05-06 13:10:00,6.14,6.18,6.14,6.17,1295500.0,3.3919,3.414,3.3919,3.4085,1295500.0
2009-05-06 13:20:00,6.17,6.18,6.15,6.16,842700.0,3.4085,3.414,3.3974,3.4029,842700.0
2009-05-06 13:30:00,6.15,6.19,6.15,6.17,1409400.0,3.3974,3.4195,3.3974,3.4085,1409400.0
2009-05-06 13:40:00,6.18,6.18,6.15,6.18,1153700.0,3.414,3.414,3.3974,3.414,1153700.0
2009-05-06 13:50:00,6.18,6.21,6.17,6.21,1884500.0,3.414,3.4306,3.4085,3.4306,1884500.0
2009-05-06 14:00:00,6.21,6.25,6.2,6.24,1941100.0,3.4306,3.4527,3.425,3.4471,1941100.0
2009-05-06 14:10:00,6.23,6.24,6.21,6.22,1242100.0,3.4416,3.4471,3.4306,3.4361,1242100.0
2009-05-06 14:20:00,6.23,6.25,6.22,6.24,1780800.0,3.4416,3.4527,3.4361,3.4471,1780800.0
2009-05-06 14:30:00,6.25,6.25,6.23,6.24,1582700.0,3.4527,3.4527,3.4416,3.4471,1582700.0
2009-05-06 14:40:00,6.24,6.25,6.23,6.25,1329200.0,3.4471,3.4527,3.4416,3.4527,1329200.0
2009-05-06 14:50:00,6.25,6.29,6.24,6.24,2576500.0,3.4527,3.4748,3.4471,3.4471,2576500.0
2009-05-06 15:00:00,6.23,6.25,6.21,6.24,1503900.0,3.4416,3.4527,3.4306,3.4471,1503900.0
2009-05-06 15:10:00,6.23,6.26,6.22,6.23,1373700.0,3.4416,3.4582,3.4361,3.4416,1373700.0
2009-05-06 15:20:00,6.22,6.23,6.11,6.16,2929300.0,3.4361,3.4416,3.3753,3.4029,2929300.0
2009-05-06 15:30:00,6.15,6.21,6.15,6.18,2548100.0,3.3974,3.4306,3.3974,3.414,2548100.0
2009-05-06 15:40:00,6.18,6.25,6.17,6.25,2705000.0,3.414,3.4527,3.4085,3.4527,2705000.0
2009-05-06 15:50:00,6.24,6.27,6.21,6.26,3599200.0,3.4471,3.4637,3.4306,3.4582,3599200.0
2009-05-07 09:30:00,6.5,6.54,6.35,6.48,5987400.0,3.5908,3.6129,3.5079,3.5797,5987400.0
2009-05-07 09:40:00,6.49,6.52,6.37,6.38,3229800.0,3.5853,3.6018,3.519,3.5245,3229800.0
2009-05-07 09:50:00,6.38,6.48,6.31,6.44,4278100.0,3.5245,3.5797,3.4858,3.5576,4278100.0
2009-05-07 10:00:00,6.45,6.5,6.4,6.41,3123700.0,3.5632,3.5908,3.5355,3.5411,3123700.0
2009-05-07 10:10:00,6.41,6.45,6.35,6.44,2720400.0,3.5411,3.5632,3.5079,3.5576,2720400.0
2009-05-07 10:20:00,6.43,6.45,6.26,6.28,3642800.0,3.5521,3.5632,3.4582,3.4692,3642800.0
2009-05-07 10:30:00,6.27,6.28,6.17,6.22,4537200.0,3.4637,3.4692,3.4085,3.4361,4537200.0
2009-05-07 10:40:00,6.22,6.34,6.21,6.34,1916000.0,3.4361,3.5024,3.4306,3.5024,1916000.0
2009-05-07 10:50:00,6.34,6.4,6.32,6.35,2350900.0,3.5024,3.5355,3.4913,3.5079,2350900.0
2009-05-07 11:00:00,6.34,6.35,6.24,6.25,2106600.0,3.5024,3.5079,3.4471,3.4527,2106600.0
2009-05-07 11:10:00,6.26,6.27,6.2,6.21,1927900.0,3.4582,3.4637,3.425,3.4306,1927900.0
2009-05-07 11:20:00,6.22,6.23,6.12,6.19,2667100.0,3.4361,3.4416,3.3809,3.4195,2667100.0
2009-05-07 11:30:00,6.19,6.22,6.17,6.2,1559500.0,3.4195,3.4361,3.4085,3.425,1559500.0
2009-05-07 11:40:00,6.19,6.2,6.16,6.16,851500.0,3.4195,3.425,3.4029,3.4029,851500.0
2009-05-07 11:50:00,6.15,6.27,6.15,6.24,1814400.0,3.3974,3.4637,3.3974,3.4471,1814400.0
2009-05-07 12:00:00,6.24,6.24,6.15,6.15,1154700.0,3.4471,3.4471,3.3974,3.3974,1154700.0
2009-05-07 12:10:00,6.16,6.2,6.14,6.18,1013600.0,3.4029,3.425,3.3919,3.414,1013600.0
2009-05-07 12:20:00,6.18,6.2,6.15,6.16,620700.0,3.414,3.425,3.3974,3.4029,620700.0
2009-05-07 12:30:00,6.16,6.19,6.15,6.18,583300.0,3.4029,3.4195,3.3974,3.414,583300.0
2009-05-07 12:40:00,6.19,6.25,6.18,6.21,1177500.0,3.4195,3.4527,3.414,3.4306,1177500.0
2009-05-07 12:50:00,6.21,6.24,6.17,6.21,641100.0,3.4306,3.4471,3.4085,3.4306,641100.0
2009-05-07 13:00:00,6.22,6.22,6.14,6.16,1100300.0,3.4361,3.4361,3.3919,3.4029,1100300.0
2009-05-07 13:10:00,6.16,6.18,6.06,6.06,2175700.0,3.4029,3.414,3.3477,3.3477,2175700.0
2009-05-07 13:20:00,6.07,6.11,5.9,6.02,2145600.0,3.3532,3.3753,3.2593,3.3256,2145600.0
2009-05-07 13:30:00,6.02,6.04,5.88,5.89,5846500.0,3.3256,3.3367,3.2483,3.2538,5846500.0
2009-05-07 13:40:00,5.89,5.9,5.65,5.85,6103700.0,3.2538,3.2593,3.1212,3.2317,6103700.0
2009-05-07 13:50:00,5.85,5.9,5.77,5.88,2075800.0,3.2317,3.2593,3.1875,3.2483,2075800.0
2009-05-07 14:00:00,5.88,5.99,5.87,5.96,2057200.0,3.2483,3.309,3.2427,3.2925,2057200.0
2009-05-07 14:10:00,5.95,5.96,5.89,5.93,1277600.0,3.2869,3.2925,3.2538,3.2759,1277600.0
2009-05-07 14:20:00,5.93,6.02,5.92,6.01,1773800.0,3.2759,3.3256,3.2704,3.3201,1773800.0
2009-05-07 14:30:00,6.0,6.04,5.97,5.99,1491800.0,3.3146,3.3367,3.298,3.309,1491800.0
2009-05-07 14:40:00,5.99,6.01,5.91,6.0,1842300.0,3.309,3.3201,3.2648,3.3146,1842300.0
2009-05-07 14:50:00,6.0,6.07,6.0,6.05,1588700.0,3.3146,3.3532,3.3146,3.3422,1588700.0
2009-05-07 15:00:00,6.06,6.08,6.01,6.03,1669300.0,3.3477,3.3588,3.3201,3.3311,1669300.0
2009-05-07 15:10:00,6.03,6.04,6.0,6.0,1842700.0,3.3311,3.3367,3.3146,3.3146,1842700.0
2009-05-07 15:20:00,6.0,6.03,5.98,6.0,1892500.0,3.3146,3.3311,3.3035,3.3146,1892500.0
2009-05-07 15:30:00,6.0,6.01,5.93,5.97,1973100.0,3.3146,3.3201,3.2759,3.298,1973100.0
2009-05-07 15:40:00,5.98,6.06,5.95,6.06,2666500.0,3.3035,3.3477,3.2869,3.3477,2666500.0
2009-05-07 15:50:00,6.06,6.1,6.03,6.08,3434300.0,3.3477,3.3698,3.3311,3.3588,3434300.0
2009-05-08 09:30:00,6.19,6.25,6.11,6.14,3317600.0,3.4195,3.4527,3.3753,3.3919,3317600.0
2009-05-08 09:40:00,6.14,6.3,6.13,6.29,3284700.0,3.3919,3.4803,3.3864,3.4748,3284700.0
2009-05-08 09:50:00,6.29,6.3,6.25,6.25,2578900.0,3.4748,3.4803,3.4527,3.4527,2578900.0
2009-05-08 10:00:00,6.25,6.26,6.1,6.14,3035600.0,3.4527,3.4582,3.3698,3.3919,3035600.0
2009-05-08 10:10:00,6.15,6.18,6.07,6.09,3152000.0,3.3974,3.414,3.3532,3.3643,3152000.0
2009-05-08 10:20:00,6.09,6.17,6.05,6.07,2555800.0,3.3643,3.4085,3.3422,3.3532,2555800.0
2009-05-08 10:30:00,6.08,6.13,6.03,6.09,2456700.0,3.3588,3.3864,3.3311,3.3643,2456700.0
2009-05-08 10:40:00,6.09,6.12,6.06,6.09,1242000.0,3.3643,3.3809,3.3477,3.3643,1242000.0
2009-05-08 10:50:00,6.09,6.1,6.06,6.08,1091600.0,3.3643,3.3698,3.3477,3.3588,1091600.0
2009-05-08 11:00:00,6.07,6.14,6.06,6.14,1676700.0,3.3532,3.3919,3.3477,3.3919,1676700.0
2009-05-08 11:10:00,6.14,6.25,6.13,6.22,2780400.0,3.3919,3.4527,3.3864,3.4361,2780400.0
2009-05-08 11:20:00,6.22,6.24,6.16,6.19,1396700.0,3.4361,3.4471,3.4029,3.4195,1396700.0
2009-05-08 11:30:00,6.19,6.23,6.18,6.19,675500.0,3.4195,3.4416,3.414,3.4195,675500.0
2009-05-08 11:40:00,6.2,6.25,6.19,6.21,890400.0,3.425,3.4527,3.4195,3.4306,890400.0
2009-05-08 11:50:00,6.21,6.25,6.2,6.24,888800.0,3.4306,3.4527,3.425,3.4471,888800.0
2009-05-08 12:00:00,6.24,6.25,6.21,6.24,1283800.0,3.4471,3.4527,3.4306,3.4471,1283800.0
2009-05-08 12:10:00,6.23,6.27,6.23,6.25,1831800.0,3.4416,3.4637,3.4416,3.4527,1831800.0
2009-05-08 12:20:00,6.25,6.27,6.2,6.22,1161700.0,3.4527,3.4637,3.425,3.4361,1161700.0
2009-05-08 12:30:00,6.21,6.26,6.21,6.24,787000.0,3.4306,3.4582,3.4306,3.4471,787000.0
2009-05-08 12:40:00,6.24,6.27,6.2,6.22,950600.0,3.4471,3.4637,3.425,3.4361,950600.0
2009-05-08 12:50:00,6.22,6.27,6.2,6.27,1067200.0,3.4361,3.4637,3.425,3.4637,1067200.0
2009-05-08 13:00:00,6.27,6.27,6.22,6.22,1038900.0,3.4637,3.4637,3.4361,3.4361,1038900.0
2009-05-08 13:10:00,6.23,6.24,6.21,6.23,738400.0,3.4416,3.4471,3.4306,3.4416,738400.0
2009-05-08 13:20:00,6.22,6.23,6.19,6.2,793100.0,3.4361,3.4416,3.4195,3.425,793100.0
2009-05-08 13:30:00,6.2,6.2,6.17,6.2,692300.0,3.425,3.425,3.4085,3.425,692300.0
2009-05-08 13:40:00,6.2,6.2,6.17,6.18,660900.0,3.425,3.425,3.4085,3.414,660900.0
2009-05-08 13:50:00,6.18,6.21,6.17,6.17,759400.0,3.414,3.4306,3.4085,3.4085,759400.0
2009-05-08 14:00:00,6.17,6.17,6.16,6.16,954500.0,3.4085,3.4085,3.4029,3.4029,954500.0
2009-05-08 14:10:00,6.17,6.21,6.16,6.19,1260900.0,3.4085,3.4306,3.4029,3.4195,1260900.0
2009-05-08 14:20:00,6.19,6.21,6.18,6.2,807000.0,3.4195,3.4306,3.414,3.425,807000.0
2009-05-08 14:30:00,6.19,6.21,6.19,6.21,991100.0,3.4195,3.4306,3.4195,3.4306,991100.0
2009-05-08 14:40:00,6.2,6.23,6.19,6.22,1116400.0,3.425,3.4416,3.4195,3.4361,1116400.0
2009-05-08 14:50:00,6.23,6.23,6.22,6.22,792500.0,3.4416,3.4416,3.4361,3.4361,792500.0
2009-05-08 15:00:00,6.22,6.23,6.19,6.19,908400.0,3.4361,3.4416,3.4195,3.4195,908400.0
2009-05-08 15:10:00,6.19,6.22,6.18,6.22,1288800.0,3.4195,3.4361,3.414,3.4361,1288800.0
2009-05-08 15:20:00,6.22,6.25,6.21,6.25,1245200.0,3.4361,3.4527,3.4306,3.4527,1245200.0
2009-05-08 15:30:00,6.24,6.25,6.22,6.23,1102300.0,3.4471,3.4527,3.4361,3.4416,1102300.0
2009-05-08 15:40:00,6.23,6.26,6.23,6.23,1983800.0,3.4416,3.4582,3.4416,3.4416,1983800.0
2009-05-08 15:50:00,6.23,6.25,6.22,6.25,2267300.0,3.4416,3.4527,3.4361,3.4527,2267300.0
2009-05-11 09:30:00,6.08,6.15,5.88,5.99,6322000.0,3.3588,3.3974,3.2483,3.309,6322000.0
2009-05-11 09:40:00,6.0,6.09,5.95,5.99,4068000.0,3.3146,3.3643,3.2869,3.309,4068000.0
2009-05-11 09:50:00,5.98,6.04,5.97,6.02,2883200.0,3.3035,3.3367,3.298,3.3256,2883200.0
2009-05-11 10:00:00,6.02,6.04,6.0,6.02,1795100.0,3.3256,3.3367,3.3146,3.3256,1795100.0
2009-05-11 10:10:00,6.01,6.03,6.0,6.03,1894800.0,3.3201,3.3311,3.3146,3.3311,1894800.0
2009-05-11 10:20:00,6.02,6.1,6.02,6.04,1994600.0,3.3256,3.3698,3.3256,3.3367,1994600.0
2009-05-11 10:30:00,6.04,6.13,6.01,6.13,2017200.0,3.3367,3.3864,3.3201,3.3864,2017200.0
2009-05-11 10:40:00,6.12,6.14,6.09,6.14,1688400.0,3.3809,3.3919,3.3643,3.3919,1688400.0
2009-05-11 10:50:00,6.14,6.14,6.1,6.13,1411700.0,3.3919,3.3919,3.3698,3.3864,1411700.0
2009-05-11 11:00:00,6.13,6.19,6.12,6.15,1859400.0,3.3864,3.4195,3.3809,3.3974,1859400.0
2009-05-11 11:10:00,6.15,6.19,6.14,6.16,1745500.0,3.3974,3.4195,3.3919,3.4029,1745500.0
2009-05-11 11:20:00,6.17,6.17,6.13,6.14,829200.0,3.4085,3.4085,3.3864,3.3919,829200.0
2009-05-11 11:30:00,6.15,6.16,6.12,6.15,1118200.0,3.3974,3.4029,3.3809,3.3974,1118200.0
2009-05-11 11:40:00,6.16,6.16,6.12,6.13,883400.0,3.4029,3.4029,3.3809,3.3864,883400.0
2009-05-11 11:50:00,6.13,6.14,6.11,6.11,728500.0,3.3864,3.3919,3.3753,3.3753,728500.0
2009-05-11 12:00:00,6.11,6.16,6.1,6.14,1789600.0,3.3753,3.4029,3.3698,3.3919,1789600.0
2009-05-11 12:10:00,6.15,6.15,6.12,6.15,551700.0,3.3974,3.3974,3.3809,3.3974,551700.0
2009-05-11 12:20:00,6.15,6.19,6.14,6.17,1322000.0,3.3974,3.4195,3.3919,3.4085,1322000.0
2009-05-11 12:30:00,6.17,6.18,6.14,6.17,759800.0,3.4085,3.414,3.3919,3.4085,759800.0
2009-05-11 12:40:00,6.17,6.18,6.16,6.16,482100.0,3.4085,3.414,3.4029,3.4029,482100.0
2009-05-11 12:50:00,6.16,6.18,6.13,6.14,706000.0,3.4029,3.414,3.3864,3.3919,706000.0
2009-05-11 13:00:00,6.14,6.15,6.11,6.14,621700.0,3.3919,3.3974,3.3753,3.3919,621700.0
2009-05-11 13:10:00,6.15,6.2,6.14,6.19,1106100.0,3.3974,3.425,3.3919,3.4195,1106100.0
2009-05-11 13:20:00,6.19,6.2,6.17,6.18,414900.0,3.4195,3.425,3.4085,3.414,414900.0
2009-05-11 13:30:00,6.19,6.26,6.16,6.24,1982100.0,3.4195,3.4582,3.4029,3.4471,1982100.0
2009-05-11 13:40:00,6.24,6.24,6.19,6.23,877800.0,3.4471,3.4471,3.4195,3.4416,877800.0
2009-05-11 13:50:00,6.23,6.23,6.21,6.22,409100.0,3.4416,3.4416,3.4306,3.4361,409100.0
2009-05-11 14:00:00,6.22,6.24,6.19,6.24,886500.0,3.4361,3.4471,3.4195,3.4471,886500.0
2009-05-11 14:10:00,6.23,6.24,6.15,6.19,1525000.0,3.4416,3.4471,3.3974,3.4195,1525000.0
2009-05-11 14:20:00,6.19,6.21,6.19,6.2,1023500.0,3.4195,3.4306,3.4195,3.425,1023500.0
2009-05-11 14:30:00,6.2,6.22,6.16,6.18,1049900.0,3.425,3.4361,3.4029,3.414,1049900.0
2009-05-11 14:40:00,6.19,6.2,6.17,6.2,612900.0,3.4195,3.425,3.4085,3.425,612900.0
2009-05-11 14:50:00,6.2,6.2,6.16,6.16,609500.0,3.425,3.425,3.4029,3.4029,609500.0
2009-05-11 15:00:00,6.17,6.18,6.12,6.17,1422900.0,3.4085,3.414,3.3809,3.4085,1422900.0
2009-05-11 15:10:00,6.16,6.19,6.14,6.14,1380300.0,3.4029,3.4195,3.3919,3.3919,1380300.0
2009-05-11 15:20:00,6.14,6.16,6.09,6.13,1803900.0,3.3919,3.4029,3.3643,3.3864,1803900.0
2009-05-11 15:30:00,6.13,6.14,6.04,6.07,2206300.0,3.3864,3.3919,3.3367,3.3532,2206300.0
2009-05-11 15:40:00,6.07,6.11,6.06,6.08,1268400.0,3.3532,3.3753,3.3477,3.3588,1268400.0
2009-05-11 15:50:00,6.08,6.09,6.05,6.08,2758500.0,3.3588,3.3643,3.3422,3.3588,2758500.0
2009-05-12 09:30:00,5.73,5.77,5.32,5.62,24928900.0,3.1654,3.1875,2.9389,3.1046,24928900.0
2009-05-12 09:40:00,5.62,5.68,5.55,5.56,7214100.0,3.1046,3.1378,3.066,3.0715,7214100.0
2009-05-12 09:50:00,5.56,5.59,5.48,5.51,7662000.0,3.0715,3.0881,3.0273,3.0439,7662000.0
2009-05-12 10:00:00,5.51,5.51,5.36,5.39,8340500.0,3.0439,3.0439,2.961,2.9776,8340500.0
2009-05-12 10:10:00,5.39,5.39,5.16,5.29,14842400.0,2.9776,2.9776,2.8505,2.9223,14842400.0
2009-05-12 10:20:00,5.29,5.36,5.25,5.35,5619600.0,2.9223,2.961,2.9002,2.9555,5619600.0
2009-05-12 10:30:00,5.36,5.36,5.23,5.27,6891000.0,2.961,2.961,2.8892,2.9113,6891000.0
2009-05-12 10:40:00,5.26,5.3,5.23,5.28,4086400.0,2.9058,2.9279,2.8892,2.9168,4086400.0
2009-05-12 10:50:00,5.28,5.32,5.25,5.32,3541100.0,2.9168,2.9389,2.9002,2.9389,3541100.0
2009-05-12 11:00:00,5.32,5.38,5.27,5.36,3802700.0,2.9389,2.9721,2.9113,2.961,3802700.0
2009-05-12 11:10:00,5.35,5.47,5.35,5.45,4594000.0,2.9555,3.0218,2.9555,3.0107,4594000.0
2009-05-12 11:20:00,5.46,5.54,5.42,5.53,4991200.0,3.0163,3.0604,2.9942,3.0549,4991200.0
2009-05-12 11:30:00,5.52,5.56,5.5,5.54,3848300.0,3.0494,3.0715,3.0383,3.0604,3848300.0
2009-05-12 11:40:00,5.54,5.56,5.48,5.5,5849100.0,3.0604,3.0715,3.0273,3.0383,5849100.0
2009-05-12 11:50:00,5.5,5.52,5.48,5.52,2435700.0,3.0383,3.0494,3.0273,3.0494,2435700.0
2009-05-12 12:00:00,5.52,5.52,5.41,5.41,3135900.0,3.0494,3.0494,2.9886,2.9886,3135900.0
2009-05-12 12:10:00,5.41,5.47,5.37,5.46,2664300.0,2.9886,3.0218,2.9665,3.0163,2664300.0
2009-05-12 12:20:00,5.47,5.49,5.45,5.47,1537900.0,3.0218,3.0328,3.0107,3.0218,1537900.0
2009-05-12 12:30:00,5.48,5.49,5.45,5.47,1450100.0,3.0273,3.0328,3.0107,3.0218,1450100.0
2009-05-12 12:40:00,5.47,5.57,5.42,5.42,1604000.0,3.0218,3.077,2.9942,2.9942,1604000.0
2009-05-12 12:50:00,5.42,5.47,5.4,5.43,3118300.0,2.9942,3.0218,2.9831,2.9997,3118300.0
2009-05-12 13:00:00,5.42,5.43,5.37,5.38,2014500.0,2.9942,2.9997,2.9665,2.9721,2014500.0
2009-05-12 13:10:00,5.39,5.4,5.33,5.36,2275100.0,2.9776,2.9831,2.9444,2.961,2275100.0
2009-05-12 13:20:00,5.36,5.44,5.35,5.41,2218700.0,2.961,3.0052,2.9555,2.9886,2218700.0
2009-05-12 13:30:00,5.41,5.44,5.38,5.42,2675400.0,2.9886,3.0052,2.9721,2.9942,2675400.0
2009-05-12 13:40:00,5.42,5.42,5.37,5.37,2640000.0,2.9942,2.9942,2.9665,2.9665,2640000.0
2009-05-12 13:50:00,5.37,5.38,5.31,5.33,6397200.0,2.9665,2.9721,2.9334,2.9444,6397200.0
2009-05-12 14:00:00,5.33,5.35,5.31,5.34,2535300.0,2.9444,2.9555,2.9334,2.95,2535300.0
2009-05-12 14:10:00,5.33,5.38,5.32,5.36,2429300.0,2.9444,2.9721,2.9389,2.961,2429300.0
2009-05-12 14:20:00,5.36,5.4,5.35,5.39,1953200.0,2.961,2.9831,2.9555,2.9776,1953200.0
2009-05-12 14:30:00,5.38,5.46,5.35,5.4,2705000.0,2.9721,3.0163,2.9555,2.9831,2705000.0
2009-05-12 14:40:00,5.4,5.48,5.35,5.45,4471900.0,2.9831,3.0273,2.9555,3.0107,4471900.0
2009-05-12 14:50:00,5.44,5.48,5.42,5.47,2684600.0,3.0052,3.0273,2.9942,3.0218,2684600.0
2009-05-12 15:00:00,5.47,5.5,5.4,5.4,3897400.0,3.0218,3.0383,2.9831,2.9831,3897400.0
2009-05-12 15:10:00,5.41,5.42,5.34,5.39,5015800.0,2.9886,2.9942,2.95,2.9776,5015800.0
2009-05-12 15:20:00,5.39,5.4,5.34,5.36,5087000.0,2.9776,2.9831,2.95,2.961,5087000.0
2009-05-12 15:30:00,5.36,5.37,5.25,5.27,7467000.0,2.961,2.9665,2.9002,2.9113,7467000.0
2009-05-12 15:40:00,5.27,5.3,5.24,5.26,5648900.0,2.9113,2.9279,2.8947,2.9058,5648900.0
2009-05-12 15:50:00,5.26,5.38,5.25,5.31,9814200.0,2.9058,2.9721,2.9002,2.9334,9814200.0
2009-05-13 09:30:00,4.78,4.81,4.75,4.77,41738400.0,2.6406,2.6572,2.624,2.6351,41738400.0
2009-05-13 09:40:00,4.76,4.77,4.71,4.75,29933400.0,2.6296,2.6351,2.6019,2.624,29933400.0
2009-05-13 09:50:00,4.75,4.9,4.74,4.89,26349000.0,2.624,2.7069,2.6185,2.7014,26349000.0
2009-05-13 10:00:00,4.89,4.89,4.82,4.84,13060300.0,2.7014,2.7014,2.6627,2.6737,13060300.0
2009-05-13 10:10:00,4.85,4.89,4.82,4.89,13374200.0,2.6793,2.7014,2.6627,2.7014,13374200.0
2009-05-13 10:20:00,4.89,4.94,4.86,4.92,16258200.0,2.7014,2.729,2.6848,2.7179,16258200.0
2009-05-13 10:30:00,4.92,4.95,4.87,4.87,13887700.0,2.7179,2.7345,2.6903,2.6903,13887700.0
2009-05-13 10:40:00,4.87,4.88,4.82,4.84,13767700.0,2.6903,2.6958,2.6627,2.6737,13767700.0
2009-05-13 10:50:00,4.85,4.88,4.82,4.86,11539400.0,2.6793,2.6958,2.6627,2.6848,11539400.0
2009-05-13 11:00:00,4.86,4.9,4.82,4.85,11310700.0,2.6848,2.7069,2.6627,2.6793,11310700.0
2009-05-13 11:10:00,4.85,4.88,4.83,4.86,8562000.0,2.6793,2.6958,2.6682,2.6848,8562000.0
2009-05-13 11:20:00,4.87,4.89,4.85,4.87,5783500.0,2.6903,2.7014,2.6793,2.6903,5783500.0
2009-05-13 11:30:00,4.87,4.89,4.83,4.85,7752500.0,2.6903,2.7014,2.6682,2.6793,7752500.0
2009-05-13 11:40:00,4.84,4.85,4.77,4.81,15225800.0,2.6737,2.6793,2.6351,2.6572,15225800.0
2009-05-13 11:50:00,4.81,4.84,4.8,4.84,6871300.0,2.6572,2.6737,2.6516,2.6737,6871300.0
2009-05-13 12:00:00,4.84,4.87,4.82,4.84,7603700.0,2.6737,2.6903,2.6627,2.6737,7603700.0
2009-05-13 12:10:00,4.84,4.9,4.83,4.86,8743100.0,2.6737,2.7069,2.6682,2.6848,8743100.0
2009-05-13 12:20:00,4.87,4.89,4.82,4.88,10011700.0,2.6903,2.7014,2.6627,2.6958,10011700.0
2009-05-13 12:30:00,4.88,4.89,4.82,4.87,9063100.0,2.6958,2.7014,2.6627,2.6903,9063100.0
2009-05-13 12:40:00,4.87,4.88,4.82,4.83,4839500.0,2.6903,2.6958,2.6627,2.6682,4839500.0
2009-05-13 12:50:00,4.83,4.87,4.83,4.83,5833900.0,2.6682,2.6903,2.6682,2.6682,5833900.0
2009-05-13 13:00:00,4.83,4.84,4.8,4.8,8983400.0,2.6682,2.6737,2.6516,2.6516,8983400.0
2009-05-13 13:10:00,4.8,4.82,4.78,4.8,8519700.0,2.6516,2.6627,2.6406,2.6516,8519700.0
2009-05-13 13:20:00,4.8,4.83,4.79,4.8,4677500.0,2.6516,2.6682,2.6461,2.6516,4677500.0
2009-05-13 13:30:00,4.79,4.83,4.77,4.82,6856100.0,2.6461,2.6682,2.6351,2.6627,6856100.0
2009-05-13 13:40:00,4.81,4.83,4.8,4.82,5215800.0,2.6572,2.6682,2.6516,2.6627,5215800.0
2009-05-13 13:50:00,4.82,4.86,4.82,4.86,8567000.0,2.6627,2.6848,2.6627,2.6848,8567000.0
2009-05-13 14:00:00,4.85,4.86,4.82,4.84,3090400.0,2.6793,2.6848,2.6627,2.6737,3090400.0
2009-05-13 14:10:00,4.84,4.85,4.82,4.82,1876100.0,2.6737,2.6793,2.6627,2.6627,1876100.0
2009-05-13 14:20:00,4.82,4.84,4.81,4.84,2640900.0,2.6627,2.6737,2.6572,2.6737,2640900.0
2009-05-13 14:30:00,4.83,4.85,4.83,4.84,1920400.0,2.6682,2.6793,2.6682,2.6737,1920400.0
2009-05-13 14:40:00,4.84,4.85,4.82,4.82,2230100.0,2.6737,2.6793,2.6627,2.6627,2230100.0
2009-05-13 14:50:00,4.82,4.84,4.82,4.83,3627100.0,2.6627,2.6737,2.6627,2.6682,3627100.0
2009-05-13 15:00:00,4.83,4.85,4.83,4.84,4470200.0,2.6682,2.6793,2.6682,2.6737,4470200.0
2009-05-13 15:10:00,4.83,4.87,4.83,4.84,15267600.0,2.6682,2.6903,2.6682,2.6737,15267600.0
2009-05-13 15:20:00,4.84,4.88,4.83,4.88,22625100.0,2.6737,2.6958,2.6682,2.6958,22625100.0
2009-05-13 15:30:00,4.88,4.95,4.87,4.94,19592900.0,2.6958,2.7345,2.6903,2.729,19592900.0
2009-05-13 15:40:00,4.94,4.95,4.88,4.94,17142100.0,2.729,2.7345,2.6958,2.729,17142100.0
2009-05-13 15:50:00,4.93,4.97,4.91,4.95,21578200.0,2.7235,2.7456,2.7124,2.7345,21578200.0
2009-05-14 09:30:00,5.17,5.21,5.13,5.14,19726200.0,2.856,2.8781,2.8339,2.8395,19726200.0
2009-05-14 09:40:00,5.15,5.15,5.01,5.01,9711600.0,2.845,2.845,2.7677,2.7677,9711600.0
2009-05-14 09:50:00,5.02,5.12,4.99,5.11,8286100.0,2.7732,2.8284,2.7566,2.8229,8286100.0
2009-05-14 10:00:00,5.12,5.19,5.11,5.15,8265500.0,2.8284,2.8671,2.8229,2.845,8265500.0
2009-05-14 10:10:00,5.15,5.22,5.14,5.17,7073100.0,2.845,2.8837,2.8395,2.856,7073100.0
2009-05-14 10:20:00,5.17,5.24,5.14,5.23,5709900.0,2.856,2.8947,2.8395,2.8892,5709900.0
2009-05-14 10:30:00,5.23,5.28,5.21,5.25,7999700.0,2.8892,2.9168,2.8781,2.9002,7999700.0
2009-05-14 10:40:00,5.25,5.28,5.24,5.25,5772000.0,2.9002,2.9168,2.8947,2.9002,5772000.0
2009-05-14 10:50:00,5.24,5.32,5.17,5.26,8061300.0,2.8947,2.9389,2.856,2.9058,8061300.0
2009-05-14 11:00:00,5.26,5.35,5.26,5.33,6190900.0,2.9058,2.9555,2.9058,2.9444,6190900.0
2009-05-14 11:10:00,5.32,5.36,5.32,5.35,5256200.0,2.9389,2.961,2.9389,2.9555,5256200.0
2009-05-14 11:20:00,5.35,5.36,5.27,5.32,6507900.0,2.9555,2.961,2.9113,2.9389,6507900.0
2009-05-14 11:30:00,5.32,5.35,5.28,5.34,4199600.0,2.9389,2.9555,2.9168,2.95,4199600.0
2009-05-14 11:40:00,5.33,5.35,5.26,5.3,3628700.0,2.9444,2.9555,2.9058,2.9279,3628700.0
2009-05-14 11:50:00,5.29,5.32,5.27,5.3,2539900.0,2.9223,2.9389,2.9113,2.9279,2539900.0
2009-05-14 12:00:00,5.3,5.34,5.29,5.33,2993800.0,2.9279,2.95,2.9223,2.9444,2993800.0
2009-05-14 12:10:00,5.33,5.34,5.3,5.3,2730500.0,2.9444,2.95,2.9279,2.9279,2730500.0
2009-05-14 12:20:00,5.3,5.32,5.29,5.3,2177100.0,2.9279,2.9389,2.9223,2.9279,2177100.0
2009-05-14 12:30:00,5.3,5.34,5.3,5.33,2221600.0,2.9279,2.95,2.9279,2.9444,2221600.0
2009-05-14 12:40:00,5.33,5.34,5.26,5.28,3708200.0,2.9444,2.95,2.9058,2.9168,3708200.0
2009-05-14 12:50:00,5.29,5.31,5.28,5.28,2695900.0,2.9223,2.9334,2.9168,2.9168,2695900.0
2009-05-14 13:00:00,5.28,5.29,5.26,5.26,2501900.0,2.9168,2.9223,2.9058,2.9058,2501900.0
2009-05-14 13:10:00,5.27,5.27,5.21,5.23,4983500.0,2.9113,2.9113,2.8781,2.8892,4983500.0
2009-05-14 13:20:00,5.22,5.26,5.2,5.22,3286900.0,2.8837,2.9058,2.8726,2.8837,3286900.0
2009-05-14 13:30:00,5.23,5.3,5.22,5.28,2956400.0,2.8892,2.9279,2.8837,2.9168,2956400.0
2009-05-14 13:40:00,5.28,5.29,5.24,5.25,1610300.0,2.9168,2.9223,2.8947,2.9002,1610300.0
2009-05-14 13:50:00,5.24,5.3,5.23,5.24,2447000.0,2.8947,2.9279,2.8892,2.8947,2447000.0
2009-05-14 14:00:00,5.24,5.27,5.24,5.26,1955100.0,2.8947,2.9113,2.8947,2.9058,1955100.0
2009-05-14 14:10:00,5.26,5.27,5.25,5.27,1195400.0,2.9058,2.9113,2.9002,2.9113,1195400.0
2009-05-14 14:20:00,5.27,5.29,5.24,5.27,2245800.0,2.9113,2.9223,2.8947,2.9113,2245800.0
2009-05-14 14:30:00,5.27,5.28,5.23,5.27,3428100.0,2.9113,2.9168,2.8892,2.9113,3428100.0
2009-05-14 14:40:00,5.27,5.27,5.22,5.23,2091100.0,2.9113,2.9113,2.8837,2.8892,2091100.0
2009-05-14 14:50:00,5.22,5.26,5.22,5.26,2556900.0,2.8837,2.9058,2.8837,2.9058,2556900.0
2009-05-14 15:00:00,5.26,5.27,5.24,5.25,2230400.0,2.9058,2.9113,2.8947,2.9002,2230400.0
2009-05-14 15:10:00,5.25,5.25,5.22,5.24,2333400.0,2.9002,2.9002,2.8837,2.8947,2333400.0
2009-05-14 15:20:00,5.24,5.25,5.23,5.25,2993300.0,2.8947,2.9002,2.8892,2.9002,2993300.0
2009-05-14 15:30:00,5.25,5.25,5.12,5.2,11070400.0,2.9002,2.9002,2.8284,2.8726,11070400.0
2009-05-14 15:40:00,5.2,5.26,5.18,5.25,8822400.0,2.8726,2.9058,2.8616,2.9002,8822400.0
2009-05-14 15:50:00,5.24,5.29,5.17,5.17,9335500.0,2.8947,2.9223,2.856,2.856,9335500.0
2009-05-15 09:30:00,5.22,5.41,5.22,5.31,12329700.0,2.8837,2.9886,2.8837,2.9334,12329700.0
2009-05-15 09:40:00,5.3,5.35,5.27,5.34,4946000.0,2.9279,2.9555,2.9113,2.95,4946000.0
2009-05-15 09:50:00,5.33,5.39,5.31,5.34,5647600.0,2.9444,2.9776,2.9334,2.95,5647600.0
2009-05-15 10:00:00,5.35,5.35,5.31,5.31,3990300.0,2.9555,2.9555,2.9334,2.9334,3990300.0
2009-05-15 10:10:00,5.32,5.34,5.26,5.3,6213200.0,2.9389,2.95,2.9058,2.9279,6213200.0
2009-05-15 10:20:00,5.31,5.35,5.28,5.35,3558400.0,2.9334,2.9555,2.9168,2.9555,3558400.0
2009-05-15 10:30:00,5.35,5.39,5.33,5.39,3390000.0,2.9555,2.9776,2.9444,2.9776,3390000.0
2009-05-15 10:40:00,5.39,5.39,5.36,5.37,1612400.0,2.9776,2.9776,2.961,2.9665,1612400.0
2009-05-15 10:50:00,5.36,5.38,5.33,5.37,2610300.0,2.961,2.9721,2.9444,2.9665,2610300.0
2009-05-15 11:00:00,5.36,5.39,5.36,5.36,2013700.0,2.961,2.9776,2.961,2.961,2013700.0
2009-05-15 11:10:00,5.36,5.43,5.36,5.42,2781700.0,2.961,2.9997,2.961,2.9942,2781700.0
2009-05-15 11:20:00,5.42,5.43,5.38,5.4,3133100.0,2.9942,2.9997,2.9721,2.9831,3133100.0
2009-05-15 11:30:00,5.4,5.41,5.34,5.34,2314100.0,2.9831,2.9886,2.95,2.95,2314100.0
2009-05-15 11:40:00,5.35,5.39,5.3,5.38,4621500.0,2.9555,2.9776,2.9279,2.9721,4621500.0
2009-05-15 11:50:00,5.38,5.41,5.3,5.31,2591000.0,2.9721,2.9886,2.9279,2.9334,2591000.0
2009-05-15 12:00:00,5.3,5.34,5.28,5.33,4016400.0,2.9279,2.95,2.9168,2.9444,4016400.0
2009-05-15 12:10:00,5.32,5.35,5.31,5.33,2182100.0,2.9389,2.9555,2.9334,2.9444,2182100.0
2009-05-15 12:20:00,5.32,5.37,5.32,5.33,2836500.0,2.9389,2.9665,2.9389,2.9444,2836500.0
2009-05-15 12:30:00,5.34,5.37,5.33,5.37,1936200.0,2.95,2.9665,2.9444,2.9665,1936200.0
2009-05-15 12:40:00,5.37,5.37,5.33,5.35,1804000.0,2.9665,2.9665,2.9444,2.9555,1804000.0
2009-05-15 12:50:00,5.34,5.38,5.33,5.37,1574200.0,2.95,2.9721,2.9444,2.9665,1574200.0
2009-05-15 13:00:00,5.38,5.38,5.35,5.36,1525100.0,2.9721,2.9721,2.9555,2.961,1525100.0
2009-05-15 13:10:00,5.37,5.4,5.35,5.39,2341400.0,2.9665,2.9831,2.9555,2.9776,2341400.0
2009-05-15 13:20:00,5.39,5.4,5.34,5.36,1739200.0,2.9776,2.9831,2.95,2.961,1739200.0
2009-05-15 13:30:00,5.36,5.38,5.32,5.34,1940200.0,2.961,2.9721,2.9389,2.95,1940200.0
2009-05-15 13:40:00,5.33,5.38,5.33,5.36,2880200.0,2.9444,2.9721,2.9444,2.961,2880200.0
2009-05-15 13:50:00,5.37,5.38,5.35,5.36,1520800.0,2.9665,2.9721,2.9555,2.961,1520800.0
2009-05-15 14:00:00,5.36,5.38,5.34,5.37,2034500.0,2.961,2.9721,2.95,2.9665,2034500.0
2009-05-15 14:10:00,5.37,5.38,5.35,5.38,1263800.0,2.9665,2.9721,2.9555,2.9721,1263800.0
2009-05-15 14:20:00,5.38,5.38,5.37,5.38,889000.0,2.9721,2.9721,2.9665,2.9721,889000.0
2009-05-15 14:30:00,5.38,5.4,5.37,5.38,1641500.0,2.9721,2.9831,2.9665,2.9721,1641500.0
2009-05-15 14:40:00,5.39,5.39,5.34,5.36,3017200.0,2.9776,2.9776,2.95,2.961,3017200.0
2009-05-15 14:50:00,5.36,5.38,5.35,5.38,2507800.0,2.961,2.9721,2.9555,2.9721,2507800.0
2009-05-15 15:00:00,5.37,5.38,5.33,5.36,3954700.0,2.9665,2.9721,2.9444,2.961,3954700.0
2009-05-15 15:10:00,5.36,5.4,5.36,5.38,1938900.0,2.961,2.9831,2.961,2.9721,1938900.0
2009-05-15 15:20:00,5.39,5.43,5.38,5.42,4031900.0,2.9776,2.9997,2.9721,2.9942,4031900.0
2009-05-15 15:30:00,5.43,5.44,5.41,5.42,3325500.0,2.9997,3.0052,2.9886,2.9942,3325500.0
2009-05-15 15:40:00,5.41,5.45,5.41,5.43,3474200.0,2.9886,3.0107,2.9886,2.9997,3474200.0
2009-05-15 15:50:00,5.44,5.5,5.43,5.49,6607000.0,3.0052,3.0383,2.9997,3.0328,6607000.0
2009-05-18 09:30:00,5.69,5.7,5.52,5.57,9592400.0,3.1433,3.1488,3.0494,3.077,9592400.0
2009-05-18 09:40:00,5.57,5.57,5.41,5.46,9545000.0,3.077,3.077,2.9886,3.0163,9545000.0
2009-05-18 09:50:00,5.46,5.52,5.43,5.47,8544400.0,3.0163,3.0494,2.9997,3.0218,8544400.0
2009-05-18 10:00:00,5.47,5.48,5.29,5.37,9324000.0,3.0218,3.0273,2.9223,2.9665,9324000.0
2009-05-18 10:10:00,5.37,5.42,5.33,5.34,6582400.0,2.9665,2.9942,2.9444,2.95,6582400.0
2009-05-18 10:20:00,5.35,5.39,5.34,5.35,4170400.0,2.9555,2.9776,2.95,2.9555,4170400.0
2009-05-18 10:30:00,5.36,5.43,5.35,5.43,3203300.0,2.961,2.9997,2.9555,2.9997,3203300.0
2009-05-18 10:40:00,5.43,5.48,5.4,5.48,3260200.0,2.9997,3.0273,2.9831,3.0273,3260200.0
2009-05-18 10:50:00,5.47,5.51,5.44,5.5,3382000.0,3.0218,3.0439,3.0052,3.0383,3382000.0
2009-05-18 11:00:00,5.5,5.5,5.45,5.45,2980100.0,3.0383,3.0383,3.0107,3.0107,2980100.0
2009-05-18 11:10:00,5.46,5.47,5.44,5.46,1503600.0,3.0163,3.0218,3.0052,3.0163,1503600.0
2009-05-18 11:20:00,5.45,5.46,5.44,5.45,1357900.0,3.0107,3.0163,3.0052,3.0107,1357900.0
2009-05-18 11:30:00,5.44,5.48,5.44,5.47,1340000.0,3.0052,3.0273,3.0052,3.0218,1340000.0
2009-05-18 11:40:00,5.47,5.49,5.46,5.46,1297500.0,3.0218,3.0328,3.0163,3.0163,1297500.0
2009-05-18 11:50:00,5.47,5.48,5.46,5.46,816800.0,3.0218,3.0273,3.0163,3.0163,816800.0
2009-05-18 12:00:00,5.47,5.47,5.46,5.47,651900.0,3.0218,3.0218,3.0163,3.0218,651900.0
2009-05-18 12:10:00,5.47,5.47,5.45,5.45,792100.0,3.0218,3.0218,3.0107,3.0107,792100.0
2009-05-18 12:20:00,5.46,5.47,5.44,5.45,2315500.0,3.0163,3.0218,3.0052,3.0107,2315500.0
2009-05-18 12:30:00,5.45,5.47,5.42,5.45,3632500.0,3.0107,3.0218,2.9942,3.0107,3632500.0
2009-05-18 12:40:00,5.45,5.48,5.44,5.46,1722100.0,3.0107,3.0273,3.0052,3.0163,1722100.0
2009-05-18 12:50:00,5.47,5.48,5.46,5.48,1021400.0,3.0218,3.0273,3.0163,3.0273,1021400.0
2009-05-18 13:00:00,5.48,5.48,5.45,5.45,1347900.0,3.0273,3.0273,3.0107,3.0107,1347900.0
2009-05-18 13:10:00,5.46,5.47,5.45,5.47,651400.0,3.0163,3.0218,3.0107,3.0218,651400.0
2009-05-18 13:20:00,5.47,5.47,5.44,5.44,1830800.0,3.0218,3.0218,3.0052,3.0052,1830800.0
2009-05-18 13:30:00,5.45,5.46,5.44,5.44,1208500.0,3.0107,3.0163,3.0052,3.0052,1208500.0
2009-05-18 13:40:00,5.44,5.46,5.42,5.45,3003800.0,3.0052,3.0163,2.9942,3.0107,3003800.0
2009-05-18 13:50:00,5.45,5.45,5.43,5.43,1137600.0,3.0107,3.0107,2.9997,2.9997,1137600.0
2009-05-18 14:00:00,5.42,5.43,5.38,5.39,2522400.0,2.9942,2.9997,2.9721,2.9776,2522400.0
2009-05-18 14:10:00,5.39,5.41,5.39,5.4,1595300.0,2.9776,2.9886,2.9776,2.9831,1595300.0
2009-05-18 14:20:00,5.4,5.41,5.37,5.41,1086900.0,2.9831,2.9886,2.9665,2.9886,1086900.0
2009-05-18 14:30:00,5.41,5.44,5.4,5.43,1221900.0,2.9886,3.0052,2.9831,2.9997,1221900.0
2009-05-18 14:40:00,5.43,5.47,5.42,5.43,2041000.0,2.9997,3.0218,2.9942,2.9997,2041000.0
2009-05-18 14:50:00,5.44,5.48,5.43,5.46,2286700.0,3.0052,3.0273,2.9997,3.0163,2286700.0
2009-05-18 15:00:00,5.46,5.48,5.44,5.47,3418500.0,3.0163,3.0273,3.0052,3.0218,3418500.0
2009-05-18 15:10:00,5.48,5.48,5.46,5.46,1553400.0,3.0273,3.0273,3.0163,3.0163,1553400.0
2009-05-18 15:20:00,5.47,5.49,5.45,5.48,2605200.0,3.0218,3.0328,3.0107,3.0273,2605200.0
2009-05-18 15:30:00,5.48,5.5,5.46,5.5,2574700.0,3.0273,3.0383,3.0163,3.0383,2574700.0
2009-05-18 15:40:00,5.49,5.55,5.49,5.52,4740100.0,3.0328,3.066,3.0328,3.0494,4740100.0
2009-05-18 15:50:00,5.51,5.53,5.49,5.51,4215000.0,3.0439,3.0549,3.0328,3.0439,4215000.0
2009-05-19 09:30:00,5.49,5.49,5.45,5.47,3149800.0,3.0328,3.0328,3.0107,3.0218,3149800.0
2009-05-19 09:40:00,5.47,5.5,5.35,5.39,5111700.0,3.0218,3.0383,2.9555,2.9776,5111700.0
2009-05-19 09:50:00,5.39,5.42,5.33,5.37,3937800.0,2.9776,2.9942,2.9444,2.9665,3937800.0
2009-05-19 10:00:00,5.36,5.48,5.35,5.44,4686800.0,2.961,3.0273,2.9555,3.0052,4686800.0
2009-05-19 10:10:00,5.45,5.49,5.43,5.49,2552500.0,3.0107,3.0328,2.9997,3.0328,2552500.0
2009-05-19 10:20:00,5.49,5.58,5.46,5.54,4361500.0,3.0328,3.0825,3.0163,3.0604,4361500.0
2009-05-19 10:30:00,5.55,5.63,5.44,5.6,3974100.0,3.066,3.1102,3.0052,3.0936,3974100.0
2009-05-19 10:40:00,5.6,5.63,5.53,5.54,2922200.0,3.0936,3.1102,3.0549,3.0604,2922200.0
2009-05-19 10:50:00,5.53,5.55,5.51,5.51,1364500.0,3.0549,3.066,3.0439,3.0439,1364500.0
2009-05-19 11:00:00,5.52,5.57,5.51,5.52,1839200.0,3.0494,3.077,3.0439,3.0494,1839200.0
2009-05-19 11:10:00,5.52,5.53,5.49,5.52,1667800.0,3.0494,3.0549,3.0328,3.0494,1667800.0
2009-05-19 11:20:00,5.52,5.52,5.47,5.52,1582500.0,3.0494,3.0494,3.0218,3.0494,1582500.0
2009-05-19 11:30:00,5.52,5.53,5.5,5.52,1045500.0,3.0494,3.0549,3.0383,3.0494,1045500.0
2009-05-19 11:40:00,5.51,5.54,5.51,5.53,1006400.0,3.0439,3.0604,3.0439,3.0549,1006400.0
2009-05-19 11:50:00,5.53,5.54,5.51,5.51,990100.0,3.0549,3.0604,3.0439,3.0439,990100.0
2009-05-19 12:00:00,5.52,5.54,5.51,5.53,863100.0,3.0494,3.0604,3.0439,3.0549,863100.0
2009-05-19 12:10:00,5.53,5.59,5.53,5.59,1799500.0,3.0549,3.0881,3.0549,3.0881,1799500.0
2009-05-19 12:20:00,5.59,5.64,5.59,5.59,3419000.0,3.0881,3.1157,3.0881,3.0881,3419000.0
2009-05-19 12:30:00,5.59,5.62,5.57,5.6,2302400.0,3.0881,3.1046,3.077,3.0936,2302400.0
2009-05-19 12:40:00,5.6,5.62,5.58,5.61,2381700.0,3.0936,3.1046,3.0825,3.0991,2381700.0
2009-05-19 12:50:00,5.61,5.62,5.57,5.59,1482300.0,3.0991,3.1046,3.077,3.0881,1482300.0
2009-05-19 13:00:00,5.59,5.64,5.58,5.62,1743000.0,3.0881,3.1157,3.0825,3.1046,1743000.0
2009-05-19 13:10:00,5.62,5.64,5.61,5.63,1791900.0,3.1046,3.1157,3.0991,3.1102,1791900.0
2009-05-19 13:20:00,5.63,5.66,5.63,5.65,2533300.0,3.1102,3.1267,3.1102,3.1212,2533300.0
2009-05-19 13:30:00,5.66,5.67,5.63,5.65,1568200.0,3.1267,3.1323,3.1102,3.1212,1568200.0
2009-05-19 13:40:00,5.64,5.68,5.64,5.68,1759600.0,3.1157,3.1378,3.1157,3.1378,1759600.0
2009-05-19 13:50:00,5.68,5.68,5.61,5.63,2120300.0,3.1378,3.1378,3.0991,3.1102,2120300.0
2009-05-19 14:00:00,5.64,5.64,5.6,5.61,1481400.0,3.1157,3.1157,3.0936,3.0991,1481400.0
2009-05-19 14:10:00,5.61,5.63,5.6,5.63,979000.0,3.0991,3.1102,3.0936,3.1102,979000.0
2009-05-19 14:20:00,5.63,5.66,5.62,5.66,1580100.0,3.1102,3.1267,3.1046,3.1267,1580100.0
2009-05-19 14:30:00,5.66,5.68,5.65,5.66,1203500.0,3.1267,3.1378,3.1212,3.1267,1203500.0
2009-05-19 14:40:00,5.66,5.69,5.65,5.68,1559500.0,3.1267,3.1433,3.1212,3.1378,1559500.0
2009-05-19 14:50:00,5.68,5.69,5.65,5.67,1531300.0,3.1378,3.1433,3.1212,3.1323,1531300.0
2009-05-19 15:00:00,5.66,5.69,5.66,5.68,1564000.0,3.1267,3.1433,3.1267,3.1378,1564000.0
2009-05-19 15:10:00,5.69,5.69,5.64,5.68,1825300.0,3.1433,3.1433,3.1157,3.1378,1825300.0
2009-05-19 15:20:00,5.68,5.68,5.65,5.68,1525900.0,3.1378,3.1378,3.1212,3.1378,1525900.0
2009-05-19 15:30:00,5.68,5.69,5.63,5.67,3118800.0,3.1378,3.1433,3.1102,3.1323,3118800.0
2009-05-19 15:40:00,5.67,5.68,5.62,5.62,2710900.0,3.1323,3.1378,3.1046,3.1046,2710900.0
2009-05-19 15:50:00,5.62,5.66,5.58,5.64,4996100.0,3.1046,3.1267,3.0825,3.1157,4996100.0
2009-05-20 09:30:00,5.65,5.75,5.64,5.67,4188200.0,3.1212,3.1765,3.1157,3.1323,4188200.0
2009-05-20 09:40:00,5.68,5.69,5.66,5.68,2825200.0,3.1378,3.1433,3.1267,3.1378,2825200.0
2009-05-20 09:50:00,5.68,5.7,5.66,5.69,1652600.0,3.1378,3.1488,3.1267,3.1433,1652600.0
2009-05-20 10:00:00,5.69,5.7,5.63,5.67,3569100.0,3.1433,3.1488,3.1102,3.1323,3569100.0
2009-05-20 10:10:00,5.67,5.67,5.6,5.64,3830700.0,3.1323,3.1323,3.0936,3.1157,3830700.0
2009-05-20 10:20:00,5.64,5.65,5.51,5.51,4277400.0,3.1157,3.1212,3.0439,3.0439,4277400.0
2009-05-20 10:30:00,5.51,5.57,5.51,5.55,3731100.0,3.0439,3.077,3.0439,3.066,3731100.0
2009-05-20 10:40:00,5.55,5.57,5.52,5.54,3254500.0,3.066,3.077,3.0494,3.0604,3254500.0
2009-05-20 10:50:00,5.54,5.57,5.53,5.56,2547800.0,3.0604,3.077,3.0549,3.0715,2547800.0
2009-05-20 11:00:00,5.56,5.59,5.55,5.55,1693300.0,3.0715,3.0881,3.066,3.066,1693300.0
2009-05-20 11:10:00,5.55,5.59,5.54,5.58,2087000.0,3.066,3.0881,3.0604,3.0825,2087000.0
2009-05-20 11:20:00,5.59,5.59,5.56,5.56,1309300.0,3.0881,3.0881,3.0715,3.0715,1309300.0
2009-05-20 11:30:00,5.57,5.58,5.55,5.58,1290800.0,3.077,3.0825,3.066,3.0825,1290800.0
2009-05-20 11:40:00,5.57,5.58,5.54,5.54,1252800.0,3.077,3.0825,3.0604,3.0604,1252800.0
2009-05-20 11:50:00,5.54,5.56,5.48,5.49,3662100.0,3.0604,3.0715,3.0273,3.0328,3662100.0
2009-05-20 12:00:00,5.49,5.52,5.49,5.5,1695200.0,3.0328,3.0494,3.0328,3.0383,1695200.0
2009-05-20 12:10:00,5.5,5.51,5.45,5.46,2235600.0,3.0383,3.0439,3.0107,3.0163,2235600.0
2009-05-20 12:20:00,5.46,5.46,5.41,5.42,2340900.0,3.0163,3.0163,2.9886,2.9942,2340900.0
2009-05-20 12:30:00,5.43,5.44,5.36,5.39,3420300.0,2.9997,3.0052,2.961,2.9776,3420300.0
2009-05-20 12:40:00,5.4,5.44,5.39,5.42,1481000.0,2.9831,3.0052,2.9776,2.9942,1481000.0
2009-05-20 12:50:00,5.43,5.44,5.39,5.39,1494900.0,2.9997,3.0052,2.9776,2.9776,1494900.0
2009-05-20 13:00:00,5.39,5.41,5.36,5.38,1565000.0,2.9776,2.9886,2.961,2.9721,1565000.0
2009-05-20 13:10:00,5.39,5.42,5.38,5.41,1180300.0,2.9776,2.9942,2.9721,2.9886,1180300.0
2009-05-20 13:20:00,5.41,5.45,5.39,5.45,929300.0,2.9886,3.0107,2.9776,3.0107,929300.0
2009-05-20 13:30:00,5.44,5.45,5.4,5.43,1417800.0,3.0052,3.0107,2.9831,2.9997,1417800.0
2009-05-20 13:40:00,5.43,5.49,5.43,5.47,1492600.0,2.9997,3.0328,2.9997,3.0218,1492600.0
2009-05-20 13:50:00,5.47,5.48,5.46,5.48,298900.0,3.0218,3.0273,3.0163,3.0273,298900.0
2009-05-20 14:00:00,5.48,5.49,5.41,5.45,1446200.0,3.0273,3.0328,2.9886,3.0107,1446200.0
2009-05-20 14:10:00,5.45,5.47,5.44,5.45,1145500.0,3.0107,3.0218,3.0052,3.0107,1145500.0
2009-05-20 14:20:00,5.45,5.47,5.42,5.43,1760400.0,3.0107,3.0218,2.9942,2.9997,1760400.0
2009-05-20 14:30:00,5.43,5.45,5.4,5.43,2596700.0,2.9997,3.0107,2.9831,2.9997,2596700.0
2009-05-20 14:40:00,5.42,5.45,5.4,5.41,1649900.0,2.9942,3.0107,2.9831,2.9886,1649900.0
2009-05-20 14:50:00,5.4,5.45,5.39,5.43,1373000.0,2.9831,3.0107,2.9776,2.9997,1373000.0
2009-05-20 15:00:00,5.43,5.43,5.33,5.36,4654700.0,2.9997,2.9997,2.9444,2.961,4654700.0
2009-05-20 15:10:00,5.36,5.39,5.34,5.38,2274200.0,2.961,2.9776,2.95,2.9721,2274200.0
2009-05-20 15:20:00,5.39,5.39,5.33,5.35,2262500.0,2.9776,2.9776,2.9444,2.9555,2262500.0
2009-05-20 15:30:00,5.35,5.37,5.33,5.36,2464100.0,2.9555,2.9665,2.9444,2.961,2464100.0
2009-05-20 15:40:00,5.36,5.38,5.33,5.34,2792300.0,2.961,2.9721,2.9444,2.95,2792300.0
2009-05-20 15:50:00,5.34,5.41,5.33,5.39,5424800.0,2.95,2.9886,2.9444,2.9776,5424800.0
2009-05-21 09:30:00,5.26,5.31,5.06,5.28,9404900.0,2.9058,2.9334,2.7953,2.9168,9404900.0
2009-05-21 09:40:00,5.28,5.34,5.24,5.3,3731300.0,2.9168,2.95,2.8947,2.9279,3731300.0
2009-05-21 09:50:00,5.31,5.39,5.27,5.29,3214600.0,2.9334,2.9776,2.9113,2.9223,3214600.0
2009-05-21 10:00:00,5.26,5.3,5.16,5.21,5936200.0,2.9058,2.9279,2.8505,2.8781,5936200.0
2009-05-21 10:10:00,5.22,5.27,5.19,5.19,2054400.0,2.8837,2.9113,2.8671,2.8671,2054400.0
2009-05-21 10:20:00,5.19,5.22,5.16,5.17,2544100.0,2.8671,2.8837,2.8505,2.856,2544100.0
2009-05-21 10:30:00,5.17,5.2,5.16,5.19,2486400.0,2.856,2.8726,2.8505,2.8671,2486400.0
2009-05-21 10:40:00,5.19,5.21,5.18,5.18,2152300.0,2.8671,2.8781,2.8616,2.8616,2152300.0
2009-05-21 10:50:00,5.19,5.2,5.17,5.17,2051700.0,2.8671,2.8726,2.856,2.856,2051700.0
2009-05-21 11:00:00,5.17,5.18,5.13,5.13,3024600.0,2.856,2.8616,2.8339,2.8339,3024600.0
2009-05-21 11:10:00,5.14,5.17,5.13,5.17,1132800.0,2.8395,2.856,2.8339,2.856,1132800.0
2009-05-21 11:20:00,5.17,5.18,5.14,5.15,897900.0,2.856,2.8616,2.8395,2.845,897900.0
2009-05-21 11:30:00,5.15,5.22,5.14,5.22,1265800.0,2.845,2.8837,2.8395,2.8837,1265800.0
2009-05-21 11:40:00,5.22,5.24,5.2,5.23,1514200.0,2.8837,2.8947,2.8726,2.8892,1514200.0
2009-05-21 11:50:00,5.23,5.26,5.22,5.25,1478700.0,2.8892,2.9058,2.8837,2.9002,1478700.0
2009-05-21 12:00:00,5.24,5.25,5.21,5.22,1189600.0,2.8947,2.9002,2.8781,2.8837,1189600.0
2009-05-21 12:10:00,5.22,5.24,5.18,5.21,1267400.0,2.8837,2.8947,2.8616,2.8781,1267400.0
2009-05-21 12:20:00,5.2,5.21,5.16,5.18,1165500.0,2.8726,2.8781,2.8505,2.8616,1165500.0
2009-05-21 12:30:00,5.19,5.24,5.18,5.23,1206900.0,2.8671,2.8947,2.8616,2.8892,1206900.0
2009-05-21 12:40:00,5.22,5.24,5.18,5.22,1049600.0,2.8837,2.8947,2.8616,2.8837,1049600.0
2009-05-21 12:50:00,5.22,5.23,5.2,5.23,622800.0,2.8837,2.8892,2.8726,2.8892,622800.0
2009-05-21 13:00:00,5.23,5.24,5.21,5.22,955400.0,2.8892,2.8947,2.8781,2.8837,955400.0
2009-05-21 13:10:00,5.21,5.24,5.2,5.22,1549500.0,2.8781,2.8947,2.8726,2.8837,1549500.0
2009-05-21 13:20:00,5.22,5.23,5.2,5.22,1136200.0,2.8837,2.8892,2.8726,2.8837,1136200.0
2009-05-21 13:30:00,5.22,5.23,5.21,5.22,642700.0,2.8837,2.8892,2.8781,2.8837,642700.0
2009-05-21 13:40:00,5.21,5.27,5.21,5.26,1188400.0,2.8781,2.9113,2.8781,2.9058,1188400.0
2009-05-21 13:50:00,5.26,5.27,5.24,5.27,833800.0,2.9058,2.9113,2.8947,2.9113,833800.0
2009-05-21 14:00:00,5.27,5.27,5.2,5.22,1051300.0,2.9113,2.9113,2.8726,2.8837,1051300.0
2009-05-21 14:10:00,5.22,5.22,5.17,5.2,1686400.0,2.8837,2.8837,2.856,2.8726,1686400.0
2009-05-21 14:20:00,5.21,5.21,5.18,5.2,1101400.0,2.8781,2.8781,2.8616,2.8726,1101400.0
2009-05-21 14:30:00,5.21,5.23,5.18,5.21,1087900.0,2.8781,2.8892,2.8616,2.8781,1087900.0
2009-05-21 14:40:00,5.21,5.22,5.2,5.22,622000.0,2.8781,2.8837,2.8726,2.8837,622000.0
2009-05-21 14:50:00,5.22,5.24,5.21,5.24,1284600.0,2.8837,2.8947,2.8781,2.8947,1284600.0
2009-05-21 15:00:00,5.24,5.25,5.22,5.22,994100.0,2.8947,2.9002,2.8837,2.8837,994100.0
2009-05-21 15:10:00,5.22,5.24,5.22,5.24,1244700.0,2.8837,2.8947,2.8837,2.8947,1244700.0
2009-05-21 15:20:00,5.24,5.24,5.19,5.2,1587700.0,2.8947,2.8947,2.8671,2.8726,1587700.0
2009-05-21 15:30:00,5.21,5.3,5.2,5.28,3279000.0,2.8781,2.9279,2.8726,2.9168,3279000.0
2009-05-21 15:40:00,5.29,5.33,5.25,5.31,2755400.0,2.9223,2.9444,2.9002,2.9334,2755400.0
2009-05-21 15:50:00,5.3,5.34,5.28,5.32,3489400.0,2.9279,2.95,2.9168,2.9389,3489400.0
2009-05-22 09:30:00,5.36,5.37,5.14,5.17,5247100.0,2.961,2.9665,2.8395,2.856,5247100.0
2009-05-22 09:40:00,5.17,5.2,5.1,5.18,3809900.0,2.856,2.8726,2.8174,2.8616,3809900.0
2009-05-22 09:50:00,5.18,5.21,5.14,5.19,2435100.0,2.8616,2.8781,2.8395,2.8671,2435100.0
2009-05-22 10:00:00,5.2,5.23,5.17,5.19,2600100.0,2.8726,2.8892,2.856,2.8671,2600100.0
2009-05-22 10:10:00,5.2,5.23,5.15,5.22,2435400.0,2.8726,2.8892,2.845,2.8837,2435400.0
2009-05-22 10:20:00,5.22,5.32,5.21,5.25,3001700.0,2.8837,2.9389,2.8781,2.9002,3001700.0
2009-05-22 10:30:00,5.25,5.27,5.21,5.23,1379700.0,2.9002,2.9113,2.8781,2.8892,1379700.0
2009-05-22 10:40:00,5.24,5.28,5.23,5.26,1352500.0,2.8947,2.9168,2.8892,2.9058,1352500.0
2009-05-22 10:50:00,5.25,5.27,5.24,5.25,736400.0,2.9002,2.9113,2.8947,2.9002,736400.0
2009-05-22 11:00:00,5.26,5.26,5.2,5.25,1082200.0,2.9058,2.9058,2.8726,2.9002,1082200.0
2009-05-22 11:10:00,5.25,5.28,5.24,5.27,843400.0,2.9002,2.9168,2.8947,2.9113,843400.0
2009-05-22 11:20:00,5.27,5.3,5.26,5.26,1472500.0,2.9113,2.9279,2.9058,2.9058,1472500.0
2009-05-22 11:30:00,5.26,5.29,5.25,5.26,1049000.0,2.9058,2.9223,2.9002,2.9058,1049000.0
2009-05-22 11:40:00,5.26,5.27,5.26,5.27,356500.0,2.9058,2.9113,2.9058,2.9113,356500.0
2009-05-22 11:50:00,5.27,5.28,5.25,5.26,1331400.0,2.9113,2.9168,2.9002,2.9058,1331400.0
2009-05-22 12:00:00,5.26,5.3,5.26,5.29,825300.0,2.9058,2.9279,2.9058,2.9223,825300.0
2009-05-22 12:10:00,5.3,5.32,5.27,5.3,1040200.0,2.9279,2.9389,2.9113,2.9279,1040200.0
2009-05-22 12:20:00,5.3,5.3,5.26,5.26,477300.0,2.9279,2.9279,2.9058,2.9058,477300.0
2009-05-22 12:30:00,5.27,5.27,5.22,5.26,1240300.0,2.9113,2.9113,2.8837,2.9058,1240300.0
2009-05-22 12:40:00,5.26,5.26,5.22,5.22,622900.0,2.9058,2.9058,2.8837,2.8837,622900.0
2009-05-22 12:50:00,5.22,5.26,5.22,5.25,626500.0,2.8837,2.9058,2.8837,2.9002,626500.0
2009-05-22 13:00:00,5.25,5.26,5.24,5.26,353500.0,2.9002,2.9058,2.8947,2.9058,353500.0
2009-05-22 13:10:00,5.26,5.26,5.23,5.25,394300.0,2.9058,2.9058,2.8892,2.9002,394300.0
2009-05-22 13:20:00,5.26,5.28,5.25,5.27,472500.0,2.9058,2.9168,2.9002,2.9113,472500.0
2009-05-22 13:30:00,5.26,5.28,5.24,5.24,966700.0,2.9058,2.9168,2.8947,2.8947,966700.0
2009-05-22 13:40:00,5.25,5.26,5.23,5.25,670300.0,2.9002,2.9058,2.8892,2.9002,670300.0
2009-05-22 13:50:00,5.24,5.25,5.23,5.24,325900.0,2.8947,2.9002,2.8892,2.8947,325900.0
2009-05-22 14:00:00,5.24,5.24,5.2,5.22,1314300.0,2.8947,2.8947,2.8726,2.8837,1314300.0
2009-05-22 14:10:00,5.22,5.23,5.2,5.22,601100.0,2.8837,2.8892,2.8726,2.8837,601100.0
2009-05-22 14:20:00,5.21,5.25,5.21,5.24,308300.0,2.8781,2.9002,2.8781,2.8947,308300.0
2009-05-22 14:30:00,5.24,5.25,5.23,5.23,253000.0,2.8947,2.9002,2.8892,2.8892,253000.0
2009-05-22 14:40:00,5.23,5.28,5.23,5.27,882400.0,2.8892,2.9168,2.8892,2.9113,882400.0
2009-05-22 14:50:00,5.28,5.32,5.26,5.31,1099700.0,2.9168,2.9389,2.9058,2.9334,1099700.0
2009-05-22 15:00:00,5.32,5.32,5.29,5.32,916100.0,2.9389,2.9389,2.9223,2.9389,916100.0
2009-05-22 15:10:00,5.32,5.32,5.26,5.28,1242900.0,2.9389,2.9389,2.9058,2.9168,1242900.0
2009-05-22 15:20:00,5.28,5.29,5.25,5.28,796100.0,2.9168,2.9223,2.9002,2.9168,796100.0
2009-05-22 15:30:00,5.27,5.31,5.26,5.31,722900.0,2.9113,2.9334,2.9058,2.9334,722900.0
2009-05-22 15:40:00,5.3,5.32,5.28,5.28,1717000.0,2.9279,2.9389,2.9168,2.9168,1717000.0
2009-05-22 15:50:00,5.28,5.29,5.24,5.25,1683300.0,2.9168,2.9223,2.8947,2.9002,1683300.0
2009-05-26 09:30:00,5.16,5.2,5.1,5.11,5082200.0,2.8505,2.8726,2.8174,2.8229,5082200.0
2009-05-26 09:40:00,5.12,5.17,5.1,5.15,2546700.0,2.8284,2.856,2.8174,2.845,2546700.0
2009-05-26 09:50:00,5.14,5.24,5.12,5.23,2558800.0,2.8395,2.8947,2.8284,2.8892,2558800.0
2009-05-26 10:00:00,5.23,5.34,5.22,5.3,3573700.0,2.8892,2.95,2.8837,2.9279,3573700.0
2009-05-26 10:10:00,5.3,5.32,5.28,5.32,1557100.0,2.9279,2.9389,2.9168,2.9389,1557100.0
2009-05-26 10:20:00,5.32,5.33,5.27,5.3,2224200.0,2.9389,2.9444,2.9113,2.9279,2224200.0
2009-05-26 10:30:00,5.3,5.34,5.29,5.31,1831200.0,2.9279,2.95,2.9223,2.9334,1831200.0
2009-05-26 10:40:00,5.31,5.35,5.3,5.33,1179600.0,2.9334,2.9555,2.9279,2.9444,1179600.0
2009-05-26 10:50:00,5.33,5.35,5.32,5.34,1463900.0,2.9444,2.9555,2.9389,2.95,1463900.0
2009-05-26 11:00:00,5.33,5.35,5.32,5.33,1263500.0,2.9444,2.9555,2.9389,2.9444,1263500.0
2009-05-26 11:10:00,5.34,5.35,5.33,5.35,645000.0,2.95,2.9555,2.9444,2.9555,645000.0
2009-05-26 11:20:00,5.35,5.37,5.34,5.36,1464100.0,2.9555,2.9665,2.95,2.961,1464100.0
2009-05-26 11:30:00,5.36,5.37,5.35,5.35,547000.0,2.961,2.9665,2.9555,2.9555,547000.0
2009-05-26 11:40:00,5.36,5.38,5.35,5.36,1594400.0,2.961,2.9721,2.9555,2.961,1594400.0
2009-05-26 11:50:00,5.37,5.38,5.36,5.38,447200.0,2.9665,2.9721,2.961,2.9721,447200.0
2009-05-26 12:00:00,5.38,5.38,5.35,5.36,826100.0,2.9721,2.9721,2.9555,2.961,826100.0
2009-05-26 12:10:00,5.36,5.37,5.35,5.37,415400.0,2.961,2.9665,2.9555,2.9665,415400.0
2009-05-26 12:20:00,5.36,5.38,5.36,5.38,478800.0,2.961,2.9721,2.961,2.9721,478800.0
2009-05-26 12:30:00,5.37,5.38,5.36,5.36,505700.0,2.9665,2.9721,2.961,2.961,505700.0
2009-05-26 12:40:00,5.36,5.37,5.32,5.36,1391400.0,2.961,2.9665,2.9389,2.961,1391400.0
2009-05-26 12:50:00,5.37,5.39,5.36,5.37,1115900.0,2.9665,2.9776,2.961,2.9665,1115900.0
2009-05-26 13:00:00,5.38,5.38,5.33,5.33,904900.0,2.9721,2.9721,2.9444,2.9444,904900.0
2009-05-26 13:10:00,5.34,5.35,5.3,5.32,2246900.0,2.95,2.9555,2.9279,2.9389,2246900.0
2009-05-26 13:20:00,5.31,5.33,5.27,5.31,3848900.0,2.9334,2.9444,2.9113,2.9334,3848900.0
2009-05-26 13:30:00,5.31,5.32,5.27,5.28,1605200.0,2.9334,2.9389,2.9113,2.9168,1605200.0
2009-05-26 13:40:00,5.28,5.32,5.26,5.31,2011400.0,2.9168,2.9389,2.9058,2.9334,2011400.0
2009-05-26 13:50:00,5.31,5.34,5.3,5.3,1194200.0,2.9334,2.95,2.9279,2.9279,1194200.0
2009-05-26 14:00:00,5.31,5.32,5.3,5.31,961400.0,2.9334,2.9389,2.9279,2.9334,961400.0
2009-05-26 14:10:00,5.31,5.32,5.3,5.31,1217400.0,2.9334,2.9389,2.9279,2.9334,1217400.0
2009-05-26 14:20:00,5.31,5.33,5.3,5.33,1117400.0,2.9334,2.9444,2.9279,2.9444,1117400.0
2009-05-26 14:30:00,5.32,5.37,5.32,5.37,1278300.0,2.9389,2.9665,2.9389,2.9665,1278300.0
2009-05-26 14:40:00,5.36,5.38,5.33,5.35,1610300.0,2.961,2.9721,2.9444,2.9555,1610300.0
2009-05-26 14:50:00,5.34,5.36,5.33,5.34,1116200.0,2.95,2.961,2.9444,2.95,1116200.0
2009-05-26 15:00:00,5.35,5.35,5.33,5.35,1099400.0,2.9555,2.9555,2.9444,2.9555,1099400.0
2009-05-26 15:10:00,5.35,5.37,5.3,5.3,1707800.0,2.9555,2.9665,2.9279,2.9279,1707800.0
2009-05-26 15:20:00,5.31,5.37,5.3,5.36,1561400.0,2.9334,2.9665,2.9279,2.961,1561400.0
2009-05-26 15:30:00,5.36,5.38,5.34,5.38,1964300.0,2.961,2.9721,2.95,2.9721,1964300.0
2009-05-26 15:40:00,5.38,5.39,5.33,5.36,2111700.0,2.9721,2.9776,2.9444,2.961,2111700.0
2009-05-26 15:50:00,5.36,5.4,5.35,5.4,2961300.0,2.961,2.9831,2.9555,2.9831,2961300.0
2009-05-27 09:30:00,5.48,5.49,5.3,5.32,3953600.0,3.0273,3.0328,2.9279,2.9389,3953600.0
2009-05-27 09:40:00,5.31,5.38,5.31,5.37,2587900.0,2.9334,2.9721,2.9334,2.9665,2587900.0
2009-05-27 09:50:00,5.38,5.5,5.38,5.48,2801900.0,2.9721,3.0383,2.9721,3.0273,2801900.0
2009-05-27 10:00:00,5.47,5.53,5.38,5.43,3325300.0,3.0218,3.0549,2.9721,2.9997,3325300.0
2009-05-27 10:10:00,5.43,5.45,5.4,5.43,1300100.0,2.9997,3.0107,2.9831,2.9997,1300100.0
2009-05-27 10:20:00,5.43,5.5,5.43,5.45,1422400.0,2.9997,3.0383,2.9997,3.0107,1422400.0
2009-05-27 10:30:00,5.45,5.48,5.4,5.47,1660700.0,3.0107,3.0273,2.9831,3.0218,1660700.0
2009-05-27 10:40:00,5.47,5.48,5.43,5.47,1230900.0,3.0218,3.0273,2.9997,3.0218,1230900.0
2009-05-27 10:50:00,5.46,5.5,5.44,5.48,970700.0,3.0163,3.0383,3.0052,3.0273,970700.0
2009-05-27 11:00:00,5.49,5.49,5.45,5.46,926700.0,3.0328,3.0328,3.0107,3.0163,926700.0
2009-05-27 11:10:00,5.46,5.47,5.44,5.47,678900.0,3.0163,3.0218,3.0052,3.0218,678900.0
2009-05-27 11:20:00,5.46,5.48,5.46,5.46,860300.0,3.0163,3.0273,3.0163,3.0163,860300.0
2009-05-27 11:30:00,5.46,5.5,5.45,5.49,1537200.0,3.0163,3.0383,3.0107,3.0328,1537200.0
2009-05-27 11:40:00,5.48,5.49,5.47,5.48,694500.0,3.0273,3.0328,3.0218,3.0273,694500.0
2009-05-27 11:50:00,5.49,5.49,5.47,5.49,469500.0,3.0328,3.0328,3.0218,3.0328,469500.0
2009-05-27 12:00:00,5.49,5.5,5.48,5.5,444000.0,3.0328,3.0383,3.0273,3.0383,444000.0
2009-05-27 12:10:00,5.5,5.51,5.47,5.48,1229600.0,3.0383,3.0439,3.0218,3.0273,1229600.0
2009-05-27 12:20:00,5.48,5.49,5.45,5.47,713500.0,3.0273,3.0328,3.0107,3.0218,713500.0
2009-05-27 12:30:00,5.46,5.48,5.46,5.46,503300.0,3.0163,3.0273,3.0163,3.0163,503300.0
2009-05-27 12:40:00,5.47,5.47,5.43,5.44,642200.0,3.0218,3.0218,2.9997,3.0052,642200.0
2009-05-27 12:50:00,5.45,5.49,5.44,5.45,1200500.0,3.0107,3.0328,3.0052,3.0107,1200500.0
2009-05-27 13:00:00,5.46,5.48,5.45,5.47,357000.0,3.0163,3.0273,3.0107,3.0218,357000.0
2009-05-27 13:10:00,5.46,5.47,5.46,5.46,226700.0,3.0163,3.0218,3.0163,3.0163,226700.0
2009-05-27 13:20:00,5.47,5.47,5.45,5.45,427900.0,3.0218,3.0218,3.0107,3.0107,427900.0
2009-05-27 13:30:00,5.45,5.46,5.4,5.4,1062300.0,3.0107,3.0163,2.9831,2.9831,1062300.0
2009-05-27 13:40:00,5.4,5.43,5.38,5.39,1273600.0,2.9831,2.9997,2.9721,2.9776,1273600.0
2009-05-27 13:50:00,5.39,5.41,5.36,5.37,1162800.0,2.9776,2.9886,2.961,2.9665,1162800.0
2009-05-27 14:00:00,5.38,5.38,5.33,5.35,1566100.0,2.9721,2.9721,2.9444,2.9555,1566100.0
2009-05-27 14:10:00,5.35,5.37,5.32,5.34,1569300.0,2.9555,2.9665,2.9389,2.95,1569300.0
2009-05-27 14:20:00,5.35,5.36,5.31,5.35,1080800.0,2.9555,2.961,2.9334,2.9555,1080800.0
2009-05-27 14:30:00,5.35,5.38,5.33,5.37,810100.0,2.9555,2.9721,2.9444,2.9665,810100.0
2009-05-27 14:40:00,5.37,5.38,5.35,5.36,595800.0,2.9665,2.9721,2.9555,2.961,595800.0
2009-05-27 14:50:00,5.37,5.38,5.34,5.34,673900.0,2.9665,2.9721,2.95,2.95,673900.0
2009-05-27 15:00:00,5.34,5.42,5.34,5.39,1689000.0,2.95,2.9942,2.95,2.9776,1689000.0
2009-05-27 15:10:00,5.39,5.39,5.36,5.36,804400.0,2.9776,2.9776,2.961,2.961,804400.0
2009-05-27 15:20:00,5.36,5.37,5.25,5.28,3857200.0,2.961,2.9665,2.9002,2.9168,3857200.0
2009-05-27 15:30:00,5.28,5.33,5.27,5.3,1975300.0,2.9168,2.9444,2.9113,2.9279,1975300.0
2009-05-27 15:40:00,5.29,5.34,5.29,5.32,1311100.0,2.9223,2.95,2.9223,2.9389,1311100.0
2009-05-27 15:50:00,5.33,5.34,5.27,5.34,3193600.0,2.9444,2.95,2.9113,2.95,3193600.0
2009-05-28 09:30:00,5.41,5.43,5.27,5.34,4648100.0,2.9886,2.9997,2.9113,2.95,4648100.0
2009-05-28 09:40:00,5.33,5.39,5.31,5.36,2366600.0,2.9444,2.9776,2.9334,2.961,2366600.0
2009-05-28 09:50:00,5.36,5.43,5.35,5.36,2105300.0,2.961,2.9997,2.9555,2.961,2105300.0
2009-05-28 10:00:00,5.36,5.36,5.27,5.28,2530100.0,2.961,2.961,2.9113,2.9168,2530100.0
2009-05-28 10:10:00,5.28,5.33,5.28,5.31,1544500.0,2.9168,2.9444,2.9168,2.9334,1544500.0
2009-05-28 10:20:00,5.31,5.4,5.25,5.29,1772900.0,2.9334,2.9831,2.9002,2.9223,1772900.0
2009-05-28 10:30:00,5.29,5.33,5.28,5.3,1474300.0,2.9223,2.9444,2.9168,2.9279,1474300.0
2009-05-28 10:40:00,5.3,5.35,5.29,5.35,1367500.0,2.9279,2.9555,2.9223,2.9555,1367500.0
2009-05-28 10:50:00,5.35,5.37,5.31,5.35,1315400.0,2.9555,2.9665,2.9334,2.9555,1315400.0
2009-05-28 11:00:00,5.35,5.38,5.32,5.37,1084600.0,2.9555,2.9721,2.9389,2.9665,1084600.0
2009-05-28 11:10:00,5.38,5.39,5.35,5.37,1274700.0,2.9721,2.9776,2.9555,2.9665,1274700.0
2009-05-28 11:20:00,5.38,5.39,5.36,5.37,1024400.0,2.9721,2.9776,2.961,2.9665,1024400.0
2009-05-28 11:30:00,5.38,5.4,5.37,5.39,934900.0,2.9721,2.9831,2.9665,2.9776,934900.0
2009-05-28 11:40:00,5.39,5.4,5.36,5.39,1123000.0,2.9776,2.9831,2.961,2.9776,1123000.0
2009-05-28 11:50:00,5.39,5.4,5.37,5.39,695400.0,2.9776,2.9831,2.9665,2.9776,695400.0
2009-05-28 12:00:00,5.39,5.39,5.36,5.38,692600.0,2.9776,2.9776,2.961,2.9721,692600.0
2009-05-28 12:10:00,5.38,5.39,5.37,5.38,967300.0,2.9721,2.9776,2.9665,2.9721,967300.0
2009-05-28 12:20:00,5.39,5.39,5.37,5.39,381200.0,2.9776,2.9776,2.9665,2.9776,381200.0
2009-05-28 12:30:00,5.38,5.39,5.37,5.38,537400.0,2.9721,2.9776,2.9665,2.9721,537400.0
2009-05-28 12:40:00,5.39,5.4,5.36,5.37,1356800.0,2.9776,2.9831,2.961,2.9665,1356800.0
2009-05-28 12:50:00,5.37,5.38,5.35,5.38,1860400.0,2.9665,2.9721,2.9555,2.9721,1860400.0
2009-05-28 13:00:00,5.37,5.42,5.37,5.41,2274700.0,2.9665,2.9942,2.9665,2.9886,2274700.0
2009-05-28 13:10:00,5.4,5.46,5.4,5.45,1919200.0,2.9831,3.0163,2.9831,3.0107,1919200.0
2009-05-28 13:20:00,5.45,5.46,5.42,5.43,1327400.0,3.0107,3.0163,2.9942,2.9997,1327400.0
2009-05-28 13:30:00,5.43,5.47,5.42,5.46,1276600.0,2.9997,3.0218,2.9942,3.0163,1276600.0
2009-05-28 13:40:00,5.47,5.47,5.44,5.46,900600.0,3.0218,3.0218,3.0052,3.0163,900600.0
2009-05-28 13:50:00,5.45,5.46,5.41,5.44,738300.0,3.0107,3.0163,2.9886,3.0052,738300.0
2009-05-28 14:00:00,5.43,5.46,5.43,5.46,1069900.0,2.9997,3.0163,2.9997,3.0163,1069900.0
2009-05-28 14:10:00,5.46,5.46,5.44,5.45,1166400.0,3.0163,3.0163,3.0052,3.0107,1166400.0
2009-05-28 14:20:00,5.45,5.47,5.44,5.46,1111000.0,3.0107,3.0218,3.0052,3.0163,1111000.0
2009-05-28 14:30:00,5.46,5.48,5.45,5.46,1074600.0,3.0163,3.0273,3.0107,3.0163,1074600.0
2009-05-28 14:40:00,5.47,5.47,5.44,5.46,953400.0,3.0218,3.0218,3.0052,3.0163,953400.0
2009-05-28 14:50:00,5.46,5.47,5.45,5.47,849000.0,3.0163,3.0218,3.0107,3.0218,849000.0
2009-05-28 15:00:00,5.47,5.48,5.45,5.46,1017000.0,3.0218,3.0273,3.0107,3.0163,1017000.0
2009-05-28 15:10:00,5.45,5.47,5.44,5.47,1267000.0,3.0107,3.0218,3.0052,3.0218,1267000.0
2009-05-28 15:20:00,5.47,5.48,5.44,5.46,1897300.0,3.0218,3.0273,3.0052,3.0163,1897300.0
2009-05-28 15:30:00,5.46,5.52,5.46,5.5,3645400.0,3.0163,3.0494,3.0163,3.0383,3645400.0
2009-05-28 15:40:00,5.51,5.52,5.49,5.51,2653800.0,3.0439,3.0494,3.0328,3.0439,2653800.0
2009-05-28 15:50:00,5.52,5.55,5.51,5.54,4928200.0,3.0494,3.066,3.0439,3.0604,4928200.0
2009-05-29 09:30:00,5.59,5.6,5.45,5.47,4163000.0,3.0881,3.0936,3.0107,3.0218,4163000.0
2009-05-29 09:40:00,5.48,5.52,5.41,5.49,3782900.0,3.0273,3.0494,2.9886,3.0328,3782900.0
2009-05-29 09:50:00,5.49,5.5,5.44,5.45,2020900.0,3.0328,3.0383,3.0052,3.0107,2020900.0
2009-05-29 10:00:00,5.45,5.54,5.45,5.53,2235700.0,3.0107,3.0604,3.0107,3.0549,2235700.0
2009-05-29 10:10:00,5.53,5.55,5.49,5.54,1687900.0,3.0549,3.066,3.0328,3.0604,1687900.0
2009-05-29 10:20:00,5.54,5.59,5.53,5.57,1842100.0,3.0604,3.0881,3.0549,3.077,1842100.0
2009-05-29 10:30:00,5.58,5.58,5.54,5.56,1765400.0,3.0825,3.0825,3.0604,3.0715,1765400.0
2009-05-29 10:40:00,5.55,5.56,5.52,5.54,1076700.0,3.066,3.0715,3.0494,3.0604,1076700.0
2009-05-29 10:50:00,5.55,5.56,5.52,5.55,1653700.0,3.066,3.0715,3.0494,3.066,1653700.0
2009-05-29 11:00:00,5.55,5.62,5.53,5.61,4823300.0,3.066,3.1046,3.0549,3.0991,4823300.0
2009-05-29 11:10:00,5.61,5.64,5.58,5.64,2634100.0,3.0991,3.1157,3.0825,3.1157,2634100.0
2009-05-29 11:20:00,5.64,5.66,5.61,5.64,2725800.0,3.1157,3.1267,3.0991,3.1157,2725800.0
2009-05-29 11:30:00,5.63,5.64,5.58,5.58,2288000.0,3.1102,3.1157,3.0825,3.0825,2288000.0
2009-05-29 11:40:00,5.58,5.61,5.58,5.58,1086500.0,3.0825,3.0991,3.0825,3.0825,1086500.0
2009-05-29 11:50:00,5.59,5.59,5.52,5.55,1781300.0,3.0881,3.0881,3.0494,3.066,1781300.0
2009-05-29 12:00:00,5.55,5.57,5.53,5.57,725800.0,3.066,3.077,3.0549,3.077,725800.0
2009-05-29 12:10:00,5.57,5.61,5.56,5.6,740300.0,3.077,3.0991,3.0715,3.0936,740300.0
2009-05-29 12:20:00,5.61,5.63,5.59,5.61,1033700.0,3.0991,3.1102,3.0881,3.0991,1033700.0
2009-05-29 12:30:00,5.61,5.62,5.57,5.57,746900.0,3.0991,3.1046,3.077,3.077,746900.0
2009-05-29 12:40:00,5.57,5.6,5.57,5.58,725400.0,3.077,3.0936,3.077,3.0825,725400.0
2009-05-29 12:50:00,5.57,5.61,5.57,5.61,695900.0,3.077,3.0991,3.077,3.0991,695900.0
2009-05-29 13:00:00,5.61,5.63,5.59,5.6,1660000.0,3.0991,3.1102,3.0881,3.0936,1660000.0
2009-05-29 13:10:00,5.6,5.61,5.59,5.6,507300.0,3.0936,3.0991,3.0881,3.0936,507300.0
2009-05-29 13:20:00,5.59,5.61,5.59,5.61,617800.0,3.0881,3.0991,3.0881,3.0991,617800.0
2009-05-29 13:30:00,5.61,5.63,5.6,5.62,1182700.0,3.0991,3.1102,3.0936,3.1046,1182700.0
2009-05-29 13:40:00,5.62,5.64,5.62,5.63,880200.0,3.1046,3.1157,3.1046,3.1102,880200.0
2009-05-29 13:50:00,5.64,5.64,5.58,5.61,1089700.0,3.1157,3.1157,3.0825,3.0991,1089700.0
2009-05-29 14:00:00,5.61,5.63,5.6,5.63,1222800.0,3.0991,3.1102,3.0936,3.1102,1222800.0
2009-05-29 14:10:00,5.62,5.63,5.6,5.61,1440200.0,3.1046,3.1102,3.0936,3.0991,1440200.0
2009-05-29 14:20:00,5.6,5.62,5.6,5.6,1204900.0,3.0936,3.1046,3.0936,3.0936,1204900.0
2009-05-29 14:30:00,5.6,5.62,5.59,5.6,1039400.0,3.0936,3.1046,3.0881,3.0936,1039400.0
2009-05-29 14:40:00,5.61,5.61,5.57,5.57,1759900.0,3.0991,3.0991,3.077,3.077,1759900.0
2009-05-29 14:50:00,5.58,5.6,5.55,5.59,1373400.0,3.0825,3.0936,3.066,3.0881,1373400.0
2009-05-29 15:00:00,5.59,5.63,5.59,5.63,1178400.0,3.0881,3.1102,3.0881,3.1102,1178400.0
2009-05-29 15:10:00,5.63,5.64,5.62,5.64,1400100.0,3.1102,3.1157,3.1046,3.1157,1400100.0
2009-05-29 15:20:00,5.64,5.65,5.61,5.64,2478800.0,3.1157,3.1212,3.0991,3.1157,2478800.0
2009-05-29 15:30:00,5.64,5.69,5.62,5.68,5110100.0,3.1157,3.1433,3.1046,3.1378,5110100.0
2009-05-29 15:40:00,5.69,5.7,5.64,5.67,4106600.0,3.1433,3.1488,3.1157,3.1323,4106600.0
2009-05-29 15:50:00,5.67,5.73,5.65,5.73,6904100.0,3.1323,3.1654,3.1212,3.1654,6904100.0
2009-06-01 09:30:00,5.96,6.01,5.88,5.89,10514800.0,3.2925,3.3201,3.2483,3.2538,10514800.0
2009-06-01 09:40:00,5.88,6.0,5.88,5.99,4201700.0,3.2483,3.3146,3.2483,3.309,4201700.0
2009-06-01 09:50:00,5.99,6.03,5.96,5.98,5103200.0,3.309,3.3311,3.2925,3.3035,5103200.0
2009-06-01 10:00:00,5.99,6.08,5.98,6.03,5351600.0,3.309,3.3588,3.3035,3.3311,5351600.0
2009-06-01 10:10:00,6.03,6.14,6.02,6.14,3447200.0,3.3311,3.3919,3.3256,3.3919,3447200.0
2009-06-01 10:20:00,6.14,6.15,6.07,6.07,4180600.0,3.3919,3.3974,3.3532,3.3532,4180600.0
2009-06-01 10:30:00,6.07,6.09,6.01,6.07,3348800.0,3.3532,3.3643,3.3201,3.3532,3348800.0
2009-06-01 10:40:00,6.07,6.08,6.04,6.05,2151200.0,3.3532,3.3588,3.3367,3.3422,2151200.0
2009-06-01 10:50:00,6.05,6.09,6.03,6.09,2049200.0,3.3422,3.3643,3.3311,3.3643,2049200.0
2009-06-01 11:00:00,6.09,6.14,6.08,6.12,2590100.0,3.3643,3.3919,3.3588,3.3809,2590100.0
2009-06-01 11:10:00,6.13,6.13,6.06,6.1,1945500.0,3.3864,3.3864,3.3477,3.3698,1945500.0
2009-06-01 11:20:00,6.1,6.13,6.08,6.09,1833200.0,3.3698,3.3864,3.3588,3.3643,1833200.0
2009-06-01 11:30:00,6.1,6.1,6.04,6.07,2276500.0,3.3698,3.3698,3.3367,3.3532,2276500.0
2009-06-01 11:40:00,6.07,6.07,6.05,6.06,990800.0,3.3532,3.3532,3.3422,3.3477,990800.0
2009-06-01 11:50:00,6.07,6.09,6.06,6.08,1385100.0,3.3532,3.3643,3.3477,3.3588,1385100.0
2009-06-01 12:00:00,6.08,6.09,6.07,6.09,1147300.0,3.3588,3.3643,3.3532,3.3643,1147300.0
2009-06-01 12:10:00,6.09,6.09,6.06,6.06,1356500.0,3.3643,3.3643,3.3477,3.3477,1356500.0
2009-06-01 12:20:00,6.07,6.08,6.06,6.08,863600.0,3.3532,3.3588,3.3477,3.3588,863600.0
2009-06-01 12:30:00,6.08,6.1,6.07,6.09,1674400.0,3.3588,3.3698,3.3532,3.3643,1674400.0
2009-06-01 12:40:00,6.09,6.14,6.09,6.13,2376700.0,3.3643,3.3919,3.3643,3.3864,2376700.0
2009-06-01 12:50:00,6.13,6.15,6.12,6.12,2324700.0,3.3864,3.3974,3.3809,3.3809,2324700.0
2009-06-01 13:00:00,6.12,6.13,6.09,6.09,1060800.0,3.3809,3.3864,3.3643,3.3643,1060800.0
2009-06-01 13:10:00,6.09,6.1,6.09,6.09,860400.0,3.3643,3.3698,3.3643,3.3643,860400.0
2009-06-01 13:20:00,6.1,6.12,6.09,6.11,1688300.0,3.3698,3.3809,3.3643,3.3753,1688300.0
2009-06-01 13:30:00,6.12,6.15,6.11,6.14,2371400.0,3.3809,3.3974,3.3753,3.3919,2371400.0
2009-06-01 13:40:00,6.13,6.19,6.13,6.19,3166800.0,3.3864,3.4195,3.3864,3.4195,3166800.0
2009-06-01 13:50:00,6.19,6.23,6.17,6.23,4243200.0,3.4195,3.4416,3.4085,3.4416,4243200.0
2009-06-01 14:00:00,6.22,6.23,6.15,6.17,2850200.0,3.4361,3.4416,3.3974,3.4085,2850200.0
2009-06-01 14:10:00,6.18,6.23,6.17,6.21,2126200.0,3.414,3.4416,3.4085,3.4306,2126200.0
2009-06-01 14:20:00,6.2,6.22,6.18,6.2,1929700.0,3.425,3.4361,3.414,3.425,1929700.0
2009-06-01 14:30:00,6.19,6.22,6.15,6.16,2497600.0,3.4195,3.4361,3.3974,3.4029,2497600.0
2009-06-01 14:40:00,6.17,6.18,6.14,6.16,2173500.0,3.4085,3.414,3.3919,3.4029,2173500.0
2009-06-01 14:50:00,6.16,6.19,6.12,6.18,2528500.0,3.4029,3.4195,3.3809,3.414,2528500.0
2009-06-01 15:00:00,6.17,6.2,6.12,6.14,2432400.0,3.4085,3.425,3.3809,3.3919,2432400.0
2009-06-01 15:10:00,6.14,6.14,6.06,6.08,3272700.0,3.3919,3.3919,3.3477,3.3588,3272700.0
2009-06-01 15:20:00,6.08,6.17,6.08,6.16,1851900.0,3.3588,3.4085,3.3588,3.4029,1851900.0
2009-06-01 15:30:00,6.17,6.18,6.15,6.16,2511400.0,3.4085,3.414,3.3974,3.4029,2511400.0
2009-06-01 15:40:00,6.16,6.18,6.1,6.15,3138600.0,3.4029,3.414,3.3698,3.3974,3138600.0
2009-06-01 15:50:00,6.15,6.16,6.08,6.1,5282900.0,3.3974,3.4029,3.3588,3.3698,5282900.0
2009-06-02 09:30:00,6.18,6.2,6.03,6.12,6384300.0,3.414,3.425,3.3311,3.3809,6384300.0
2009-06-02 09:40:00,6.12,6.15,6.06,6.07,3209600.0,3.3809,3.3974,3.3477,3.3532,3209600.0
2009-06-02 09:50:00,6.06,6.11,6.05,6.11,3071100.0,3.3477,3.3753,3.3422,3.3753,3071100.0
2009-06-02 10:00:00,6.11,6.22,6.1,6.19,4692200.0,3.3753,3.4361,3.3698,3.4195,4692200.0
2009-06-02 10:10:00,6.19,6.22,6.13,6.15,2976600.0,3.4195,3.4361,3.3864,3.3974,2976600.0
2009-06-02 10:20:00,6.15,6.21,6.14,6.19,2618300.0,3.3974,3.4306,3.3919,3.4195,2618300.0
2009-06-02 10:30:00,6.19,6.21,6.17,6.19,1909400.0,3.4195,3.4306,3.4085,3.4195,1909400.0
2009-06-02 10:40:00,6.19,6.22,6.16,6.16,3114200.0,3.4195,3.4361,3.4029,3.4029,3114200.0
2009-06-02 10:50:00,6.17,6.19,6.16,6.16,2043800.0,3.4085,3.4195,3.4029,3.4029,2043800.0
2009-06-02 11:00:00,6.16,6.18,6.15,6.16,1697000.0,3.4029,3.414,3.3974,3.4029,1697000.0
2009-06-02 11:10:00,6.16,6.17,6.13,6.16,2047300.0,3.4029,3.4085,3.3864,3.4029,2047300.0
2009-06-02 11:20:00,6.17,6.19,6.15,6.17,1319800.0,3.4085,3.4195,3.3974,3.4085,1319800.0
2009-06-02 11:30:00,6.17,6.18,6.12,6.13,2335700.0,3.4085,3.414,3.3809,3.3864,2335700.0
2009-06-02 11:40:00,6.12,6.14,6.1,6.13,1679400.0,3.3809,3.3919,3.3698,3.3864,1679400.0
2009-06-02 11:50:00,6.12,6.15,6.12,6.13,1011300.0,3.3809,3.3974,3.3809,3.3864,1011300.0
2009-06-02 12:00:00,6.12,6.24,6.12,6.19,8985100.0,3.3809,3.4471,3.3809,3.4195,8985100.0
2009-06-02 12:10:00,6.18,6.21,6.14,6.16,2871700.0,3.414,3.4306,3.3919,3.4029,2871700.0
2009-06-02 12:20:00,6.16,6.19,6.12,6.14,3239200.0,3.4029,3.4195,3.3809,3.3919,3239200.0
2009-06-02 12:30:00,6.15,6.15,6.1,6.15,2901900.0,3.3974,3.3974,3.3698,3.3974,2901900.0
2009-06-02 12:40:00,6.15,6.18,6.12,6.16,1952600.0,3.3974,3.414,3.3809,3.4029,1952600.0
2009-06-02 12:50:00,6.16,6.2,6.15,6.18,2291000.0,3.4029,3.425,3.3974,3.414,2291000.0
2009-06-02 13:00:00,6.18,6.19,6.12,6.16,1742600.0,3.414,3.4195,3.3809,3.4029,1742600.0
2009-06-02 13:10:00,6.16,6.2,6.15,6.18,1982600.0,3.4029,3.425,3.3974,3.414,1982600.0
2009-06-02 13:20:00,6.18,6.24,6.17,6.23,3631100.0,3.414,3.4471,3.4085,3.4416,3631100.0
2009-06-02 13:30:00,6.22,6.23,6.19,6.22,2352300.0,3.4361,3.4416,3.4195,3.4361,2352300.0
2009-06-02 13:40:00,6.22,6.25,6.21,6.22,1690900.0,3.4361,3.4527,3.4306,3.4361,1690900.0
2009-06-02 13:50:00,6.23,6.25,6.22,6.25,1741000.0,3.4416,3.4527,3.4361,3.4527,1741000.0
2009-06-02 14:00:00,6.24,6.25,6.21,6.23,1805500.0,3.4471,3.4527,3.4306,3.4416,1805500.0
2009-06-02 14:10:00,6.24,6.29,6.23,6.27,4275800.0,3.4471,3.4748,3.4416,3.4637,4275800.0
2009-06-02 14:20:00,6.28,6.3,6.26,6.28,3067900.0,3.4692,3.4803,3.4582,3.4692,3067900.0
2009-06-02 14:30:00,6.29,6.3,6.26,6.3,2006500.0,3.4748,3.4803,3.4582,3.4803,2006500.0
2009-06-02 14:40:00,6.3,6.34,6.29,6.33,4758400.0,3.4803,3.5024,3.4748,3.4969,4758400.0
2009-06-02 14:50:00,6.32,6.42,6.32,6.4,6841000.0,3.4913,3.5466,3.4913,3.5355,6841000.0
2009-06-02 15:00:00,6.4,6.46,6.39,6.4,5886000.0,3.5355,3.5687,3.53,3.5355,5886000.0
2009-06-02 15:10:00,6.4,6.41,6.34,6.4,5806000.0,3.5355,3.5411,3.5024,3.5355,5806000.0
2009-06-02 15:20:00,6.41,6.44,6.36,6.4,5282400.0,3.5411,3.5576,3.5134,3.5355,5282400.0
2009-06-02 15:30:00,6.4,6.44,6.37,6.43,3506500.0,3.5355,3.5576,3.519,3.5521,3506500.0
2009-06-02 15:40:00,6.43,6.46,6.41,6.45,4673900.0,3.5521,3.5687,3.5411,3.5632,4673900.0
2009-06-02 15:50:00,6.44,6.45,6.38,6.41,6810200.0,3.5576,3.5632,3.5245,3.5411,6810200.0
2009-06-03 09:30:00,6.3,6.31,6.21,6.26,6187500.0,3.4803,3.4858,3.4306,3.4582,6187500.0
2009-06-03 09:40:00,6.26,6.27,6.1,6.16,7789800.0,3.4582,3.4637,3.3698,3.4029,7789800.0
2009-06-03 09:50:00,6.15,6.22,6.14,6.22,4220700.0,3.3974,3.4361,3.3919,3.4361,4220700.0
2009-06-03 10:00:00,6.22,6.22,6.13,6.14,3441900.0,3.4361,3.4361,3.3864,3.3919,3441900.0
2009-06-03 10:10:00,6.15,6.17,6.11,6.11,2448500.0,3.3974,3.4085,3.3753,3.3753,2448500.0
2009-06-03 10:20:00,6.11,6.18,6.09,6.17,3312300.0,3.3753,3.414,3.3643,3.4085,3312300.0
2009-06-03 10:30:00,6.17,6.17,6.08,6.11,3406900.0,3.4085,3.4085,3.3588,3.3753,3406900.0
2009-06-03 10:40:00,6.11,6.13,6.08,6.12,2493800.0,3.3753,3.3864,3.3588,3.3809,2493800.0
2009-06-03 10:50:00,6.11,6.15,6.09,6.1,2466000.0,3.3753,3.3974,3.3643,3.3698,2466000.0
2009-06-03 11:00:00,6.11,6.13,6.09,6.1,1428100.0,3.3753,3.3864,3.3643,3.3698,1428100.0
2009-06-03 11:10:00,6.11,6.11,6.05,6.08,2652100.0,3.3753,3.3753,3.3422,3.3588,2652100.0
2009-06-03 11:20:00,6.07,6.13,6.06,6.1,2722000.0,3.3532,3.3864,3.3477,3.3698,2722000.0
2009-06-03 11:30:00,6.1,6.11,6.08,6.09,1667500.0,3.3698,3.3753,3.3588,3.3643,1667500.0
2009-06-03 11:40:00,6.08,6.1,6.06,6.07,1731400.0,3.3588,3.3698,3.3477,3.3532,1731400.0
2009-06-03 11:50:00,6.06,6.08,6.04,6.06,2933100.0,3.3477,3.3588,3.3367,3.3477,2933100.0
2009-06-03 12:00:00,6.06,6.07,6.03,6.05,2232500.0,3.3477,3.3532,3.3311,3.3422,2232500.0
2009-06-03 12:10:00,6.05,6.06,6.03,6.06,1472600.0,3.3422,3.3477,3.3311,3.3477,1472600.0
2009-06-03 12:20:00,6.05,6.06,6.03,6.04,1422800.0,3.3422,3.3477,3.3311,3.3367,1422800.0
2009-06-03 12:30:00,6.04,6.05,6.02,6.04,1672600.0,3.3367,3.3422,3.3256,3.3367,1672600.0
2009-06-03 12:40:00,6.03,6.08,6.02,6.06,1331500.0,3.3311,3.3588,3.3256,3.3477,1331500.0
2009-06-03 12:50:00,6.05,6.08,6.05,6.06,1314100.0,3.3422,3.3588,3.3422,3.3477,1314100.0
2009-06-03 13:00:00,6.06,6.07,6.05,6.06,1480200.0,3.3477,3.3532,3.3422,3.3477,1480200.0
2009-06-03 13:10:00,6.06,6.07,5.97,5.99,6671500.0,3.3477,3.3532,3.298,3.309,6671500.0
2009-06-03 13:20:00,6.0,6.06,5.99,6.06,2648600.0,3.3146,3.3477,3.309,3.3477,2648600.0
2009-06-03 13:30:00,6.06,6.09,6.05,6.06,1731700.0,3.3477,3.3643,3.3422,3.3477,1731700.0
2009-06-03 13:40:00,6.07,6.07,6.04,6.06,1456800.0,3.3532,3.3532,3.3367,3.3477,1456800.0
2009-06-03 13:50:00,6.05,6.06,6.05,6.06,578700.0,3.3422,3.3477,3.3422,3.3477,578700.0
2009-06-03 14:00:00,6.06,6.06,6.02,6.03,1662900.0,3.3477,3.3477,3.3256,3.3311,1662900.0
2009-06-03 14:10:00,6.03,6.05,6.02,6.04,935700.0,3.3311,3.3422,3.3256,3.3367,935700.0
2009-06-03 14:20:00,6.05,6.05,5.99,6.0,2133500.0,3.3422,3.3422,3.309,3.3146,2133500.0
2009-06-03 14:30:00,6.0,6.02,5.99,5.99,1900900.0,3.3146,3.3256,3.309,3.309,1900900.0
2009-06-03 14:40:00,6.0,6.01,5.98,6.0,1874100.0,3.3146,3.3201,3.3035,3.3146,1874100.0
2009-06-03 14:50:00,6.0,6.02,5.96,6.01,3865700.0,3.3146,3.3256,3.2925,3.3201,3865700.0
2009-06-03 15:00:00,6.01,6.06,6.0,6.06,2518600.0,3.3201,3.3477,3.3146,3.3477,2518600.0
2009-06-03 15:10:00,6.05,6.09,6.04,6.08,2483600.0,3.3422,3.3643,3.3367,3.3588,2483600.0
2009-06-03 15:20:00,6.08,6.14,6.07,6.11,5012600.0,3.3588,3.3919,3.3532,3.3753,5012600.0
2009-06-03 15:30:00,6.11,6.14,6.06,6.06,2282900.0,3.3753,3.3919,3.3477,3.3477,2282900.0
2009-06-03 15:40:00,6.06,6.15,6.06,6.15,3748000.0,3.3477,3.3974,3.3477,3.3974,3748000.0
2009-06-03 15:50:00,6.15,6.2,6.12,6.15,6034000.0,3.3974,3.425,3.3809,3.3974,6034000.0
2009-06-04 09:30:00,6.18,6.29,6.18,6.28,4001800.0,3.414,3.4748,3.414,3.4692,4001800.0
2009-06-04 09:40:00,6.28,6.33,6.25,6.27,5317400.0,3.4692,3.4969,3.4527,3.4637,5317400.0
2009-06-04 09:50:00,6.28,6.28,6.17,6.23,4718400.0,3.4692,3.4692,3.4085,3.4416,4718400.0
2009-06-04 10:00:00,6.24,6.27,6.18,6.2,2980500.0,3.4471,3.4637,3.414,3.425,2980500.0
2009-06-04 10:10:00,6.19,6.22,6.19,6.2,2244300.0,3.4195,3.4361,3.4195,3.425,2244300.0
2009-06-04 10:20:00,6.21,6.26,6.2,6.23,2061000.0,3.4306,3.4582,3.425,3.4416,2061000.0
2009-06-04 10:30:00,6.24,6.26,6.22,6.25,1798200.0,3.4471,3.4582,3.4361,3.4527,1798200.0
2009-06-04 10:40:00,6.25,6.26,6.23,6.23,874900.0,3.4527,3.4582,3.4416,3.4416,874900.0
2009-06-04 10:50:00,6.24,6.3,6.23,6.29,2233200.0,3.4471,3.4803,3.4416,3.4748,2233200.0
2009-06-04 11:00:00,6.29,6.32,6.28,6.3,2828400.0,3.4748,3.4913,3.4692,3.4803,2828400.0
2009-06-04 11:10:00,6.29,6.31,6.27,6.29,1387900.0,3.4748,3.4858,3.4637,3.4748,1387900.0
2009-06-04 11:20:00,6.29,6.29,6.23,6.23,956900.0,3.4748,3.4748,3.4416,3.4416,956900.0
2009-06-04 11:30:00,6.23,6.25,6.23,6.25,913500.0,3.4416,3.4527,3.4416,3.4527,913500.0
2009-06-04 11:40:00,6.24,6.28,6.24,6.28,1113500.0,3.4471,3.4692,3.4471,3.4692,1113500.0
2009-06-04 11:50:00,6.28,6.28,6.24,6.24,970100.0,3.4692,3.4692,3.4471,3.4471,970100.0
2009-06-04 12:00:00,6.25,6.27,6.24,6.26,915300.0,3.4527,3.4637,3.4471,3.4582,915300.0
2009-06-04 12:10:00,6.25,6.27,6.25,6.27,827600.0,3.4527,3.4637,3.4527,3.4637,827600.0
2009-06-04 12:20:00,6.27,6.32,6.26,6.3,1946100.0,3.4637,3.4913,3.4582,3.4803,1946100.0
2009-06-04 12:30:00,6.3,6.32,6.3,6.31,1121600.0,3.4803,3.4913,3.4803,3.4858,1121600.0
2009-06-04 12:40:00,6.31,6.32,6.3,6.3,1061000.0,3.4858,3.4913,3.4803,3.4803,1061000.0
2009-06-04 12:50:00,6.31,6.32,6.29,6.32,807800.0,3.4858,3.4913,3.4748,3.4913,807800.0
2009-06-04 13:00:00,6.31,6.33,6.31,6.32,1550700.0,3.4858,3.4969,3.4858,3.4913,1550700.0
2009-06-04 13:10:00,6.32,6.36,6.32,6.34,3065800.0,3.4913,3.5134,3.4913,3.5024,3065800.0
2009-06-04 13:20:00,6.34,6.36,6.34,6.34,1445300.0,3.5024,3.5134,3.5024,3.5024,1445300.0
2009-06-04 13:30:00,6.34,6.39,6.32,6.39,2472000.0,3.5024,3.53,3.4913,3.53,2472000.0
2009-06-04 13:40:00,6.38,6.4,6.37,6.39,2462800.0,3.5245,3.5355,3.519,3.53,2462800.0
2009-06-04 13:50:00,6.4,6.4,6.35,6.38,2303400.0,3.5355,3.5355,3.5079,3.5245,2303400.0
2009-06-04 14:00:00,6.38,6.38,6.35,6.37,1333900.0,3.5245,3.5245,3.5079,3.519,1333900.0
2009-06-04 14:10:00,6.38,6.38,6.35,6.36,1044400.0,3.5245,3.5245,3.5079,3.5134,1044400.0
2009-06-04 14:20:00,6.36,6.37,6.34,6.36,1928900.0,3.5134,3.519,3.5024,3.5134,1928900.0
2009-06-04 14:30:00,6.37,6.38,6.34,6.35,1391400.0,3.519,3.5245,3.5024,3.5079,1391400.0
2009-06-04 14:40:00,6.34,6.37,6.34,6.36,1906300.0,3.5024,3.519,3.5024,3.5134,1906300.0
2009-06-04 14:50:00,6.35,6.37,6.35,6.37,1573900.0,3.5079,3.519,3.5079,3.519,1573900.0
2009-06-04 15:00:00,6.36,6.37,6.31,6.33,1745800.0,3.5134,3.519,3.4858,3.4969,1745800.0
2009-06-04 15:10:00,6.33,6.39,6.32,6.38,3170300.0,3.4969,3.53,3.4913,3.5245,3170300.0
2009-06-04 15:20:00,6.39,6.39,6.37,6.39,1242800.0,3.53,3.53,3.519,3.53,1242800.0
2009-06-04 15:30:00,6.39,6.39,6.37,6.37,1645200.0,3.53,3.53,3.519,3.519,1645200.0
2009-06-04 15:40:00,6.37,6.38,6.35,6.36,2136700.0,3.519,3.5245,3.5079,3.5134,2136700.0
2009-06-04 15:50:00,6.37,6.38,6.32,6.34,6799500.0,3.519,3.5245,3.4913,3.5024,6799500.0
2009-06-05 09:30:00,6.47,6.53,6.45,6.45,7926800.0,3.5742,3.6073,3.5632,3.5632,7926800.0
2009-06-05 09:40:00,6.45,6.47,6.33,6.36,6500500.0,3.5632,3.5742,3.4969,3.5134,6500500.0
2009-06-05 09:50:00,6.36,6.37,6.26,6.31,4677200.0,3.5134,3.519,3.4582,3.4858,4677200.0
2009-06-05 10:00:00,6.32,6.34,6.28,6.28,3191300.0,3.4913,3.5024,3.4692,3.4692,3191300.0
2009-06-05 10:10:00,6.28,6.35,6.22,6.34,3707600.0,3.4692,3.5079,3.4361,3.5024,3707600.0
2009-06-05 10:20:00,6.34,6.39,6.31,6.34,2359600.0,3.5024,3.53,3.4858,3.5024,2359600.0
2009-06-05 10:30:00,6.34,6.37,6.29,6.35,2606300.0,3.5024,3.519,3.4748,3.5079,2606300.0
2009-06-05 10:40:00,6.35,6.43,6.35,6.39,4350700.0,3.5079,3.5521,3.5079,3.53,4350700.0
2009-06-05 10:50:00,6.39,6.4,6.37,6.4,1948600.0,3.53,3.5355,3.519,3.5355,1948600.0
2009-06-05 11:00:00,6.4,6.44,6.39,6.4,3360700.0,3.5355,3.5576,3.53,3.5355,3360700.0
2009-06-05 11:10:00,6.4,6.42,6.38,6.41,1564000.0,3.5355,3.5466,3.5245,3.5411,1564000.0
2009-06-05 11:20:00,6.41,6.43,6.4,6.4,1321800.0,3.5411,3.5521,3.5355,3.5355,1321800.0
2009-06-05 11:30:00,6.41,6.41,6.37,6.37,1191000.0,3.5411,3.5411,3.519,3.519,1191000.0
2009-06-05 11:40:00,6.38,6.42,6.36,6.4,1435900.0,3.5245,3.5466,3.5134,3.5355,1435900.0
2009-06-05 11:50:00,6.4,6.42,6.38,6.4,1104000.0,3.5355,3.5466,3.5245,3.5355,1104000.0
2009-06-05 12:00:00,6.4,6.41,6.39,6.4,1039900.0,3.5355,3.5411,3.53,3.5355,1039900.0
2009-06-05 12:10:00,6.4,6.41,6.39,6.41,851300.0,3.5355,3.5411,3.53,3.5411,851300.0
2009-06-05 12:20:00,6.41,6.42,6.4,6.41,1328200.0,3.5411,3.5466,3.5355,3.5411,1328200.0
2009-06-05 12:30:00,6.4,6.42,6.4,6.41,736500.0,3.5355,3.5466,3.5355,3.5411,736500.0
2009-06-05 12:40:00,6.41,6.42,6.4,6.41,581100.0,3.5411,3.5466,3.5355,3.5411,581100.0
2009-06-05 12:50:00,6.4,6.41,6.39,6.41,980300.0,3.5355,3.5411,3.53,3.5411,980300.0
2009-06-05 13:00:00,6.4,6.41,6.4,6.41,791600.0,3.5355,3.5411,3.5355,3.5411,791600.0
2009-06-05 13:10:00,6.41,6.41,6.39,6.4,1376600.0,3.5411,3.5411,3.53,3.5355,1376600.0
2009-06-05 13:20:00,6.4,6.41,6.39,6.39,947000.0,3.5355,3.5411,3.53,3.53,947000.0
2009-06-05 13:30:00,6.39,6.4,6.38,6.39,688500.0,3.53,3.5355,3.5245,3.53,688500.0
2009-06-05 13:40:00,6.38,6.4,6.37,6.39,884600.0,3.5245,3.5355,3.519,3.53,884600.0
2009-06-05 13:50:00,6.39,6.4,6.36,6.37,734300.0,3.53,3.5355,3.5134,3.519,734300.0
2009-06-05 14:00:00,6.38,6.38,6.33,6.34,1047400.0,3.5245,3.5245,3.4969,3.5024,1047400.0
2009-06-05 14:10:00,6.34,6.36,6.27,6.31,2700300.0,3.5024,3.5134,3.4637,3.4858,2700300.0
2009-06-05 14:20:00,6.3,6.33,6.27,6.32,2081100.0,3.4803,3.4969,3.4637,3.4913,2081100.0
2009-06-05 14:30:00,6.33,6.37,6.3,6.35,2954400.0,3.4969,3.519,3.4803,3.5079,2954400.0
2009-06-05 14:40:00,6.35,6.38,6.34,6.38,1694400.0,3.5079,3.5245,3.5024,3.5245,1694400.0
2009-06-05 14:50:00,6.38,6.39,6.37,6.38,1242000.0,3.5245,3.53,3.519,3.5245,1242000.0
2009-06-05 15:00:00,6.37,6.41,6.36,6.39,2587300.0,3.519,3.5411,3.5134,3.53,2587300.0
2009-06-05 15:10:00,6.4,6.4,6.37,6.39,868700.0,3.5355,3.5355,3.519,3.53,868700.0
2009-06-05 15:20:00,6.39,6.39,6.36,6.36,990500.0,3.53,3.53,3.5134,3.5134,990500.0
2009-06-05 15:30:00,6.37,6.4,6.36,6.38,1750000.0,3.519,3.5355,3.5134,3.5245,1750000.0
2009-06-05 15:40:00,6.37,6.4,6.36,6.37,2888400.0,3.519,3.5355,3.5134,3.519,2888400.0
2009-06-05 15:50:00,6.37,6.38,6.33,6.36,3598200.0,3.519,3.5245,3.4969,3.5134,3598200.0
2009-06-08 09:30:00,6.21,6.22,6.06,6.09,7600600.0,3.4306,3.4361,3.3477,3.3643,7600600.0
2009-06-08 09:40:00,6.09,6.14,6.08,6.13,2752700.0,3.3643,3.3919,3.3588,3.3864,2752700.0
2009-06-08 09:50:00,6.13,6.17,6.13,6.16,2225900.0,3.3864,3.4085,3.3864,3.4029,2225900.0
2009-06-08 10:00:00,6.15,6.18,6.13,6.17,2080100.0,3.3974,3.414,3.3864,3.4085,2080100.0
2009-06-08 10:10:00,6.16,6.17,6.13,6.14,1456600.0,3.4029,3.4085,3.3864,3.3919,1456600.0
2009-06-08 10:20:00,6.13,6.16,6.13,6.16,1144500.0,3.3864,3.4029,3.3864,3.4029,1144500.0
2009-06-08 10:30:00,6.16,6.19,6.14,6.19,2172300.0,3.4029,3.4195,3.3919,3.4195,2172300.0
2009-06-08 10:40:00,6.19,6.23,6.18,6.22,1952500.0,3.4195,3.4416,3.414,3.4361,1952500.0
2009-06-08 10:50:00,6.22,6.28,6.19,6.2,2388000.0,3.4361,3.4692,3.4195,3.425,2388000.0
2009-06-08 11:00:00,6.21,6.21,6.17,6.17,1349800.0,3.4306,3.4306,3.4085,3.4085,1349800.0
2009-06-08 11:10:00,6.17,6.21,6.16,6.2,1058800.0,3.4085,3.4306,3.4029,3.425,1058800.0
2009-06-08 11:20:00,6.21,6.22,6.14,6.15,2061000.0,3.4306,3.4361,3.3919,3.3974,2061000.0
2009-06-08 11:30:00,6.15,6.19,6.14,6.18,1068600.0,3.3974,3.4195,3.3919,3.414,1068600.0
2009-06-08 11:40:00,6.18,6.19,6.15,6.15,1333400.0,3.414,3.4195,3.3974,3.3974,1333400.0
2009-06-08 11:50:00,6.15,6.2,6.15,6.2,1310200.0,3.3974,3.425,3.3974,3.425,1310200.0
2009-06-08 12:00:00,6.19,6.2,6.13,6.13,2599900.0,3.4195,3.425,3.3864,3.3864,2599900.0
2009-06-08 12:10:00,6.13,6.14,6.1,6.12,1773000.0,3.3864,3.3919,3.3698,3.3809,1773000.0
2009-06-08 12:20:00,6.12,6.15,6.12,6.14,840400.0,3.3809,3.3974,3.3809,3.3919,840400.0
2009-06-08 12:30:00,6.14,6.17,6.12,6.15,1326700.0,3.3919,3.4085,3.3809,3.3974,1326700.0
2009-06-08 12:40:00,6.15,6.17,6.13,6.14,598300.0,3.3974,3.4085,3.3864,3.3919,598300.0
2009-06-08 12:50:00,6.14,6.15,6.13,6.14,395100.0,3.3919,3.3974,3.3864,3.3919,395100.0
2009-06-08 13:00:00,6.14,6.15,6.13,6.14,478600.0,3.3919,3.3974,3.3864,3.3919,478600.0
2009-06-08 13:10:00,6.14,6.15,6.12,6.14,893100.0,3.3919,3.3974,3.3809,3.3919,893100.0
2009-06-08 13:20:00,6.13,6.17,6.13,6.17,1093200.0,3.3864,3.4085,3.3864,3.4085,1093200.0
2009-06-08 13:30:00,6.16,6.21,6.16,6.2,2473400.0,3.4029,3.4306,3.4029,3.425,2473400.0
2009-06-08 13:40:00,6.2,6.28,6.2,6.28,3788400.0,3.425,3.4692,3.425,3.4692,3788400.0
2009-06-08 13:50:00,6.28,6.29,6.22,6.25,2135500.0,3.4692,3.4748,3.4361,3.4527,2135500.0
2009-06-08 14:00:00,6.25,6.28,6.24,6.26,1556000.0,3.4527,3.4692,3.4471,3.4582,1556000.0
2009-06-08 14:10:00,6.26,6.27,6.23,6.26,940700.0,3.4582,3.4637,3.4416,3.4582,940700.0
2009-06-08 14:20:00,6.26,6.27,6.24,6.26,1018200.0,3.4582,3.4637,3.4471,3.4582,1018200.0
2009-06-08 14:30:00,6.26,6.31,6.25,6.3,2715100.0,3.4582,3.4858,3.4527,3.4803,2715100.0
2009-06-08 14:40:00,6.3,6.3,6.24,6.27,1580500.0,3.4803,3.4803,3.4471,3.4637,1580500.0
2009-06-08 14:50:00,6.27,6.36,6.27,6.34,3951200.0,3.4637,3.5134,3.4637,3.5024,3951200.0
2009-06-08 15:00:00,6.35,6.38,6.32,6.36,2148100.0,3.5079,3.5245,3.4913,3.5134,2148100.0
2009-06-08 15:10:00,6.37,6.4,6.33,6.38,2204500.0,3.519,3.5355,3.4969,3.5245,2204500.0
2009-06-08 15:20:00,6.39,6.45,6.38,6.41,4114100.0,3.53,3.5632,3.5245,3.5411,4114100.0
2009-06-08 15:30:00,6.42,6.46,6.41,6.42,3425600.0,3.5466,3.5687,3.5411,3.5466,3425600.0
2009-06-08 15:40:00,6.43,6.43,6.35,6.35,2610400.0,3.5521,3.5521,3.5079,3.5079,2610400.0
2009-06-08 15:50:00,6.36,6.38,6.32,6.37,6838800.0,3.5134,3.5245,3.4913,3.519,6838800.0
2009-06-09 09:30:00,6.37,6.44,6.3,6.42,3257400.0,3.519,3.5576,3.4803,3.5466,3257400.0
2009-06-09 09:40:00,6.42,6.43,6.35,6.4,2449700.0,3.5466,3.5521,3.5079,3.5355,2449700.0
2009-06-09 09:50:00,6.39,6.4,6.33,6.35,1588200.0,3.53,3.5355,3.4969,3.5079,1588200.0
2009-06-09 10:00:00,6.34,6.37,6.28,6.31,2354100.0,3.5024,3.519,3.4692,3.4858,2354100.0
2009-06-09 10:10:00,6.31,6.33,6.27,6.28,2805600.0,3.4858,3.4969,3.4637,3.4692,2805600.0
2009-06-09 10:20:00,6.28,6.3,6.27,6.29,1540100.0,3.4692,3.4803,3.4637,3.4748,1540100.0
2009-06-09 10:30:00,6.3,6.33,6.28,6.3,2449800.0,3.4803,3.4969,3.4692,3.4803,2449800.0
2009-06-09 10:40:00,6.3,6.33,6.29,6.29,1263300.0,3.4803,3.4969,3.4748,3.4748,1263300.0
2009-06-09 10:50:00,6.29,6.29,6.26,6.27,1562400.0,3.4748,3.4748,3.4582,3.4637,1562400.0
2009-06-09 11:00:00,6.28,6.28,6.27,6.28,1166700.0,3.4692,3.4692,3.4637,3.4692,1166700.0
2009-06-09 11:10:00,6.27,6.31,6.26,6.3,1670000.0,3.4637,3.4858,3.4582,3.4803,1670000.0
2009-06-09 11:20:00,6.3,6.36,6.3,6.34,1948500.0,3.4803,3.5134,3.4803,3.5024,1948500.0
2009-06-09 11:30:00,6.34,6.35,6.31,6.32,864400.0,3.5024,3.5079,3.4858,3.4913,864400.0
2009-06-09 11:40:00,6.31,6.35,6.31,6.35,1090700.0,3.4858,3.5079,3.4858,3.5079,1090700.0
2009-06-09 11:50:00,6.34,6.38,6.34,6.35,1561600.0,3.5024,3.5245,3.5024,3.5079,1561600.0
2009-06-09 12:00:00,6.35,6.39,6.35,6.39,930000.0,3.5079,3.53,3.5079,3.53,930000.0
2009-06-09 12:10:00,6.39,6.39,6.36,6.38,1086100.0,3.53,3.53,3.5134,3.5245,1086100.0
2009-06-09 12:20:00,6.38,6.41,6.38,6.4,1705600.0,3.5245,3.5411,3.5245,3.5355,1705600.0
2009-06-09 12:30:00,6.4,6.41,6.4,6.4,1191200.0,3.5355,3.5411,3.5355,3.5355,1191200.0
2009-06-09 12:40:00,6.4,6.41,6.38,6.4,1138700.0,3.5355,3.5411,3.5245,3.5355,1138700.0
2009-06-09 12:50:00,6.39,6.4,6.38,6.38,614600.0,3.53,3.5355,3.5245,3.5245,614600.0
2009-06-09 13:00:00,6.38,6.42,6.38,6.41,1684600.0,3.5245,3.5466,3.5245,3.5411,1684600.0
2009-06-09 13:10:00,6.42,6.42,6.4,6.4,935000.0,3.5466,3.5466,3.5355,3.5355,935000.0
2009-06-09 13:20:00,6.4,6.43,6.39,6.42,1749000.0,3.5355,3.5521,3.53,3.5466,1749000.0
2009-06-09 13:30:00,6.42,6.42,6.39,6.4,609100.0,3.5466,3.5466,3.53,3.5355,609100.0
2009-06-09 13:40:00,6.4,6.42,6.39,6.41,1231900.0,3.5355,3.5466,3.53,3.5411,1231900.0
2009-06-09 13:50:00,6.4,6.41,6.37,6.38,4140900.0,3.5355,3.5411,3.519,3.5245,4140900.0
2009-06-09 14:00:00,6.38,6.38,6.31,6.32,3143100.0,3.5245,3.5245,3.4858,3.4913,3143100.0
2009-06-09 14:10:00,6.32,6.34,6.25,6.3,5098300.0,3.4913,3.5024,3.4527,3.4803,5098300.0
2009-06-09 14:20:00,6.31,6.31,6.28,6.3,1873000.0,3.4858,3.4858,3.4692,3.4803,1873000.0
2009-06-09 14:30:00,6.29,6.31,6.18,6.2,6073500.0,3.4748,3.4858,3.414,3.425,6073500.0
2009-06-09 14:40:00,6.2,6.28,6.19,6.27,3595200.0,3.425,3.4692,3.4195,3.4637,3595200.0
2009-06-09 14:50:00,6.27,6.29,6.22,6.29,2279800.0,3.4637,3.4748,3.4361,3.4748,2279800.0
2009-06-09 15:00:00,6.29,6.32,6.26,6.29,1810300.0,3.4748,3.4913,3.4582,3.4748,1810300.0
2009-06-09 15:10:00,6.29,6.33,6.24,6.32,2570900.0,3.4748,3.4969,3.4471,3.4913,2570900.0
2009-06-09 15:20:00,6.32,6.34,6.3,6.32,2592300.0,3.4913,3.5024,3.4803,3.4913,2592300.0
2009-06-09 15:30:00,6.32,6.34,6.29,6.31,1666000.0,3.4913,3.5024,3.4748,3.4858,1666000.0
2009-06-09 15:40:00,6.31,6.33,6.26,6.28,2337800.0,3.4858,3.4969,3.4582,3.4692,2337800.0
2009-06-09 15:50:00,6.28,6.31,6.25,6.28,5077700.0,3.4692,3.4858,3.4527,3.4692,5077700.0
2009-06-10 09:30:00,6.31,6.43,6.3,6.37,6012300.0,3.4858,3.5521,3.4803,3.519,6012300.0
2009-06-10 09:40:00,6.37,6.38,6.29,6.3,4480200.0,3.519,3.5245,3.4748,3.4803,4480200.0
2009-06-10 09:50:00,6.3,6.36,6.3,6.34,2528900.0,3.4803,3.5134,3.4803,3.5024,2528900.0
2009-06-10 10:00:00,6.34,6.35,6.27,6.32,2542400.0,3.5024,3.5079,3.4637,3.4913,2542400.0
2009-06-10 10:10:00,6.33,6.33,6.18,6.2,5758500.0,3.4969,3.4969,3.414,3.425,5758500.0
2009-06-10 10:20:00,6.2,6.27,6.19,6.23,3149900.0,3.425,3.4637,3.4195,3.4416,3149900.0
2009-06-10 10:30:00,6.23,6.26,6.2,6.25,2009500.0,3.4416,3.4582,3.425,3.4527,2009500.0
2009-06-10 10:40:00,6.25,6.27,6.2,6.2,1684300.0,3.4527,3.4637,3.425,3.425,1684300.0
2009-06-10 10:50:00,6.21,6.22,6.15,6.21,3311400.0,3.4306,3.4361,3.3974,3.4306,3311400.0
2009-06-10 11:00:00,6.21,6.21,6.16,6.18,2921100.0,3.4306,3.4306,3.4029,3.414,2921100.0
2009-06-10 11:10:00,6.17,6.24,6.17,6.23,2125200.0,3.4085,3.4471,3.4085,3.4416,2125200.0
2009-06-10 11:20:00,6.24,6.24,6.19,6.21,2101500.0,3.4471,3.4471,3.4195,3.4306,2101500.0
2009-06-10 11:30:00,6.21,6.23,6.19,6.23,1977200.0,3.4306,3.4416,3.4195,3.4416,1977200.0
2009-06-10 11:40:00,6.22,6.24,6.21,6.21,1391900.0,3.4361,3.4471,3.4306,3.4306,1391900.0
2009-06-10 11:50:00,6.22,6.23,6.21,6.23,677600.0,3.4361,3.4416,3.4306,3.4416,677600.0
2009-06-10 12:00:00,6.22,6.24,6.22,6.23,521500.0,3.4361,3.4471,3.4361,3.4416,521500.0
2009-06-10 12:10:00,6.22,6.26,6.21,6.24,1364600.0,3.4361,3.4582,3.4306,3.4471,1364600.0
2009-06-10 12:20:00,6.24,6.25,6.21,6.24,1315300.0,3.4471,3.4527,3.4306,3.4471,1315300.0
2009-06-10 12:30:00,6.23,6.24,6.2,6.2,985200.0,3.4416,3.4471,3.425,3.425,985200.0
2009-06-10 12:40:00,6.2,6.21,6.19,6.19,1081000.0,3.425,3.4306,3.4195,3.4195,1081000.0
2009-06-10 12:50:00,6.19,6.2,6.19,6.2,884600.0,3.4195,3.425,3.4195,3.425,884600.0
2009-06-10 13:00:00,6.2,6.2,6.12,6.15,2996800.0,3.425,3.425,3.3809,3.3974,2996800.0
2009-06-10 13:10:00,6.15,6.19,6.14,6.16,2415600.0,3.3974,3.4195,3.3919,3.4029,2415600.0
2009-06-10 13:20:00,6.17,6.19,6.11,6.18,4391900.0,3.4085,3.4195,3.3753,3.414,4391900.0
2009-06-10 13:30:00,6.18,6.18,6.11,6.12,2412100.0,3.414,3.414,3.3753,3.3809,2412100.0
2009-06-10 13:40:00,6.12,6.15,6.11,6.12,3643500.0,3.3809,3.3974,3.3753,3.3809,3643500.0
2009-06-10 13:50:00,6.12,6.15,6.11,6.15,1409900.0,3.3809,3.3974,3.3753,3.3974,1409900.0
2009-06-10 14:00:00,6.15,6.16,6.11,6.16,1509700.0,3.3974,3.4029,3.3753,3.4029,1509700.0
2009-06-10 14:10:00,6.16,6.17,6.15,6.17,1031000.0,3.4029,3.4085,3.3974,3.4085,1031000.0
2009-06-10 14:20:00,6.17,6.19,6.15,6.17,1469900.0,3.4085,3.4195,3.3974,3.4085,1469900.0
2009-06-10 14:30:00,6.17,6.19,6.15,6.17,1052400.0,3.4085,3.4195,3.3974,3.4085,1052400.0
2009-06-10 14:40:00,6.18,6.18,6.15,6.17,1300900.0,3.414,3.414,3.3974,3.4085,1300900.0
2009-06-10 14:50:00,6.17,6.21,6.17,6.19,1483700.0,3.4085,3.4306,3.4085,3.4195,1483700.0
2009-06-10 15:00:00,6.19,6.2,6.17,6.17,1071300.0,3.4195,3.425,3.4085,3.4085,1071300.0
2009-06-10 15:10:00,6.17,6.18,6.12,6.15,2792800.0,3.4085,3.414,3.3809,3.3974,2792800.0
2009-06-10 15:20:00,6.15,6.18,6.14,6.16,1227400.0,3.3974,3.414,3.3919,3.4029,1227400.0
2009-06-10 15:30:00,6.16,6.21,6.15,6.2,2100700.0,3.4029,3.4306,3.3974,3.425,2100700.0
2009-06-10 15:40:00,6.2,6.21,6.16,6.18,1804500.0,3.425,3.4306,3.4029,3.414,1804500.0
2009-06-10 15:50:00,6.18,6.2,6.15,6.19,2735800.0,3.414,3.425,3.3974,3.4195,2735800.0
2009-06-11 09:30:00,6.15,6.19,6.12,6.12,2765200.0,3.3974,3.4195,3.3809,3.3809,2765200.0
2009-06-11 09:40:00,6.13,6.2,6.12,6.17,2522700.0,3.3864,3.425,3.3809,3.4085,2522700.0
2009-06-11 09:50:00,6.16,6.19,6.14,6.18,2360000.0,3.4029,3.4195,3.3919,3.414,2360000.0
2009-06-11 10:00:00,6.18,6.22,6.15,6.21,2268000.0,3.414,3.4361,3.3974,3.4306,2268000.0
2009-06-11 10:10:00,6.2,6.24,6.19,6.22,1803300.0,3.425,3.4471,3.4195,3.4361,1803300.0
2009-06-11 10:20:00,6.22,6.22,6.18,6.19,2219800.0,3.4361,3.4361,3.414,3.4195,2219800.0
2009-06-11 10:30:00,6.19,6.21,6.16,6.17,2128200.0,3.4195,3.4306,3.4029,3.4085,2128200.0
2009-06-11 10:40:00,6.17,6.19,6.16,6.19,1045600.0,3.4085,3.4195,3.4029,3.4195,1045600.0
2009-06-11 10:50:00,6.18,6.19,6.16,6.18,1471800.0,3.414,3.4195,3.4029,3.414,1471800.0
2009-06-11 11:00:00,6.17,6.2,6.12,6.14,3171800.0,3.4085,3.425,3.3809,3.3919,3171800.0
2009-06-11 11:10:00,6.14,6.17,6.13,6.16,2438100.0,3.3919,3.4085,3.3864,3.4029,2438100.0
2009-06-11 11:20:00,6.16,6.16,6.12,6.15,2327000.0,3.4029,3.4029,3.3809,3.3974,2327000.0
2009-06-11 11:30:00,6.14,6.15,6.11,6.12,2470900.0,3.3919,3.3974,3.3753,3.3809,2470900.0
2009-06-11 11:40:00,6.11,6.13,6.1,6.12,2085400.0,3.3753,3.3864,3.3698,3.3809,2085400.0
2009-06-11 11:50:00,6.11,6.12,6.11,6.11,1084500.0,3.3753,3.3809,3.3753,3.3753,1084500.0
2009-06-11 12:00:00,6.12,6.16,6.11,6.14,3343400.0,3.3809,3.4029,3.3753,3.3919,3343400.0
2009-06-11 12:10:00,6.15,6.18,6.14,6.17,3037300.0,3.3974,3.414,3.3919,3.4085,3037300.0
2009-06-11 12:20:00,6.17,6.18,6.14,6.16,1413500.0,3.4085,3.414,3.3919,3.4029,1413500.0
2009-06-11 12:30:00,6.16,6.18,6.16,6.16,580800.0,3.4029,3.414,3.4029,3.4029,580800.0
2009-06-11 12:40:00,6.17,6.19,6.16,6.16,1257900.0,3.4085,3.4195,3.4029,3.4029,1257900.0
2009-06-11 12:50:00,6.17,6.17,6.15,6.15,951100.0,3.4085,3.4085,3.3974,3.3974,951100.0
2009-06-11 13:00:00,6.15,6.18,6.14,6.15,1546400.0,3.3974,3.414,3.3919,3.3974,1546400.0
2009-06-11 13:10:00,6.16,6.16,6.14,6.14,475400.0,3.4029,3.4029,3.3919,3.3919,475400.0
2009-06-11 13:20:00,6.14,6.16,6.13,6.15,923000.0,3.3919,3.4029,3.3864,3.3974,923000.0
2009-06-11 13:30:00,6.16,6.16,6.12,6.12,967800.0,3.4029,3.4029,3.3809,3.3809,967800.0
2009-06-11 13:40:00,6.12,6.13,6.11,6.12,1165500.0,3.3809,3.3864,3.3753,3.3809,1165500.0
2009-06-11 13:50:00,6.12,6.12,6.01,6.03,7559700.0,3.3809,3.3809,3.3201,3.3311,7559700.0
2009-06-11 14:00:00,6.04,6.04,5.97,5.98,9516200.0,3.3367,3.3367,3.298,3.3035,9516200.0
2009-06-11 14:10:00,5.99,6.0,5.81,5.87,12945100.0,3.309,3.3146,3.2096,3.2427,12945100.0
2009-06-11 14:20:00,5.86,5.94,5.75,5.94,12168900.0,3.2372,3.2814,3.1765,3.2814,12168900.0
2009-06-11 14:30:00,5.94,5.95,5.89,5.93,4307400.0,3.2814,3.2869,3.2538,3.2759,4307400.0
2009-06-11 14:40:00,5.94,6.08,5.93,6.05,9229700.0,3.2814,3.3588,3.2759,3.3422,9229700.0
2009-06-11 14:50:00,6.06,6.08,6.01,6.05,6279200.0,3.3477,3.3588,3.3201,3.3422,6279200.0
2009-06-11 15:00:00,6.05,6.05,5.98,6.02,4265400.0,3.3422,3.3422,3.3035,3.3256,4265400.0
2009-06-11 15:10:00,6.01,6.07,6.01,6.06,2421500.0,3.3201,3.3532,3.3201,3.3477,2421500.0
2009-06-11 15:20:00,6.05,6.06,6.01,6.02,2346400.0,3.3422,3.3477,3.3201,3.3256,2346400.0
2009-06-11 15:30:00,6.02,6.03,5.96,6.02,3587500.0,3.3256,3.3311,3.2925,3.3256,3587500.0
2009-06-11 15:40:00,6.03,6.04,6.0,6.02,2475400.0,3.3311,3.3367,3.3146,3.3256,2475400.0
2009-06-11 15:50:00,6.01,6.03,5.97,5.99,4805400.0,3.3201,3.3311,3.298,3.309,4805400.0
2009-06-12 09:30:00,6.01,6.02,5.92,5.99,3534700.0,3.3201,3.3256,3.2704,3.309,3534700.0
2009-06-12 09:40:00,5.98,6.07,5.98,6.0,4136200.0,3.3035,3.3532,3.3035,3.3146,4136200.0
2009-06-12 09:50:00,6.0,6.02,5.95,5.99,1975400.0,3.3146,3.3256,3.2869,3.309,1975400.0
2009-06-12 10:00:00,5.99,6.06,5.96,6.06,3393500.0,3.309,3.3477,3.2925,3.3477,3393500.0
2009-06-12 10:10:00,6.05,6.07,6.04,6.06,1987700.0,3.3422,3.3532,3.3367,3.3477,1987700.0
2009-06-12 10:20:00,6.06,6.11,6.06,6.09,3440000.0,3.3477,3.3753,3.3477,3.3643,3440000.0
2009-06-12 10:30:00,6.1,6.15,6.09,6.13,2632900.0,3.3698,3.3974,3.3643,3.3864,2632900.0
2009-06-12 10:40:00,6.13,6.15,6.08,6.09,1951500.0,3.3864,3.3974,3.3588,3.3643,1951500.0
2009-06-12 10:50:00,6.09,6.12,6.08,6.09,1226300.0,3.3643,3.3809,3.3588,3.3643,1226300.0
2009-06-12 11:00:00,6.1,6.11,6.07,6.1,1305700.0,3.3698,3.3753,3.3532,3.3698,1305700.0
2009-06-12 11:10:00,6.09,6.13,6.09,6.11,873600.0,3.3643,3.3864,3.3643,3.3753,873600.0
2009-06-12 11:20:00,6.1,6.12,6.1,6.11,319700.0,3.3698,3.3809,3.3698,3.3753,319700.0
2009-06-12 11:30:00,6.12,6.14,6.1,6.11,999000.0,3.3809,3.3919,3.3698,3.3753,999000.0
2009-06-12 11:40:00,6.12,6.12,6.08,6.09,596600.0,3.3809,3.3809,3.3588,3.3643,596600.0
2009-06-12 11:50:00,6.1,6.1,6.09,6.09,324900.0,3.3698,3.3698,3.3643,3.3643,324900.0
2009-06-12 12:00:00,6.09,6.11,6.09,6.09,706600.0,3.3643,3.3753,3.3643,3.3643,706600.0
2009-06-12 12:10:00,6.1,6.1,6.04,6.05,969000.0,3.3698,3.3698,3.3367,3.3422,969000.0
2009-06-12 12:20:00,6.05,6.08,6.03,6.06,1264500.0,3.3422,3.3588,3.3311,3.3477,1264500.0
2009-06-12 12:30:00,6.06,6.07,6.04,6.04,809000.0,3.3477,3.3532,3.3367,3.3367,809000.0
2009-06-12 12:40:00,6.05,6.07,6.04,6.06,459500.0,3.3422,3.3532,3.3367,3.3477,459500.0
2009-06-12 12:50:00,6.05,6.07,6.05,6.06,1173400.0,3.3422,3.3532,3.3422,3.3477,1173400.0
2009-06-12 13:00:00,6.07,6.09,6.05,6.08,833200.0,3.3532,3.3643,3.3422,3.3588,833200.0
2009-06-12 13:10:00,6.07,6.08,6.05,6.06,787700.0,3.3532,3.3588,3.3422,3.3477,787700.0
2009-06-12 13:20:00,6.06,6.07,6.05,6.05,425100.0,3.3477,3.3532,3.3422,3.3422,425100.0
2009-06-12 13:30:00,6.05,6.08,6.05,6.08,503000.0,3.3422,3.3588,3.3422,3.3588,503000.0
2009-06-12 13:40:00,6.08,6.09,6.07,6.07,645500.0,3.3588,3.3643,3.3532,3.3532,645500.0
2009-06-12 13:50:00,6.07,6.08,6.07,6.08,436100.0,3.3532,3.3588,3.3532,3.3588,436100.0
2009-06-12 14:00:00,6.08,6.08,6.06,6.07,780900.0,3.3588,3.3588,3.3477,3.3532,780900.0
2009-06-12 14:10:00,6.07,6.07,6.05,6.06,616900.0,3.3532,3.3532,3.3422,3.3477,616900.0
2009-06-12 14:20:00,6.06,6.07,6.02,6.03,1563900.0,3.3477,3.3532,3.3256,3.3311,1563900.0
2009-06-12 14:30:00,6.02,6.05,6.02,6.04,710200.0,3.3256,3.3422,3.3256,3.3367,710200.0
2009-06-12 14:40:00,6.04,6.09,6.04,6.07,1493800.0,3.3367,3.3643,3.3367,3.3532,1493800.0
2009-06-12 14:50:00,6.06,6.08,6.06,6.06,833100.0,3.3477,3.3588,3.3477,3.3477,833100.0
2009-06-12 15:00:00,6.07,6.09,6.06,6.08,881000.0,3.3532,3.3643,3.3477,3.3588,881000.0
2009-06-12 15:10:00,6.08,6.09,6.08,6.08,658500.0,3.3588,3.3643,3.3588,3.3588,658500.0
2009-06-12 15:20:00,6.08,6.09,6.05,6.05,993200.0,3.3588,3.3643,3.3422,3.3422,993200.0
2009-06-12 15:30:00,6.06,6.08,6.04,6.07,1550200.0,3.3477,3.3588,3.3367,3.3532,1550200.0
2009-06-12 15:40:00,6.07,6.08,6.06,6.08,1635600.0,3.3532,3.3588,3.3477,3.3588,1635600.0
2009-06-12 15:50:00,6.08,6.1,6.07,6.1,2849800.0,3.3588,3.3698,3.3532,3.3698,2849800.0
2009-06-15 09:30:00,6.03,6.04,5.95,6.03,3524900.0,3.3311,3.3367,3.2869,3.3311,3524900.0
2009-06-15 09:40:00,6.02,6.03,5.91,5.94,3586600.0,3.3256,3.3311,3.2648,3.2814,3586600.0
2009-06-15 09:50:00,5.94,5.99,5.92,5.97,2163000.0,3.2814,3.309,3.2704,3.298,2163000.0
2009-06-15 10:00:00,5.98,5.99,5.96,5.99,1549600.0,3.3035,3.309,3.2925,3.309,1549600.0
2009-06-15 10:10:00,5.99,6.01,5.98,6.0,1157400.0,3.309,3.3201,3.3035,3.3146,1157400.0
2009-06-15 10:20:00,5.99,6.03,5.98,5.99,1341900.0,3.309,3.3311,3.3035,3.309,1341900.0
2009-06-15 10:30:00,5.98,5.99,5.92,5.92,3143300.0,3.3035,3.309,3.2704,3.2704,3143300.0
2009-06-15 10:40:00,5.92,5.95,5.9,5.95,2885300.0,3.2704,3.2869,3.2593,3.2869,2885300.0
2009-06-15 10:50:00,5.94,5.96,5.93,5.94,1126500.0,3.2814,3.2925,3.2759,3.2814,1126500.0
2009-06-15 11:00:00,5.93,5.95,5.9,5.91,1759100.0,3.2759,3.2869,3.2593,3.2648,1759100.0
2009-06-15 11:10:00,5.9,5.94,5.89,5.91,2122200.0,3.2593,3.2814,3.2538,3.2648,2122200.0
2009-06-15 11:20:00,5.91,5.92,5.87,5.9,1736900.0,3.2648,3.2704,3.2427,3.2593,1736900.0
2009-06-15 11:30:00,5.89,5.91,5.86,5.87,1634700.0,3.2538,3.2648,3.2372,3.2427,1634700.0
2009-06-15 11:40:00,5.86,5.88,5.83,5.85,2967000.0,3.2372,3.2483,3.2206,3.2317,2967000.0
2009-06-15 11:50:00,5.85,5.86,5.84,5.86,1030500.0,3.2317,3.2372,3.2262,3.2372,1030500.0
2009-06-15 12:00:00,5.86,5.86,5.84,5.85,1064400.0,3.2372,3.2372,3.2262,3.2317,1064400.0
2009-06-15 12:10:00,5.85,5.86,5.84,5.85,964700.0,3.2317,3.2372,3.2262,3.2317,964700.0
2009-06-15 12:20:00,5.84,5.86,5.81,5.83,1502500.0,3.2262,3.2372,3.2096,3.2206,1502500.0
2009-06-15 12:30:00,5.83,5.84,5.81,5.82,1384000.0,3.2206,3.2262,3.2096,3.2151,1384000.0
2009-06-15 12:40:00,5.83,5.84,5.81,5.81,1359900.0,3.2206,3.2262,3.2096,3.2096,1359900.0
2009-06-15 12:50:00,5.81,5.83,5.8,5.82,1218800.0,3.2096,3.2206,3.2041,3.2151,1218800.0
2009-06-15 13:00:00,5.81,5.82,5.8,5.82,1494000.0,3.2096,3.2151,3.2041,3.2151,1494000.0
2009-06-15 13:10:00,5.82,5.86,5.81,5.84,1593700.0,3.2151,3.2372,3.2096,3.2262,1593700.0
2009-06-15 13:20:00,5.84,5.85,5.82,5.84,1370200.0,3.2262,3.2317,3.2151,3.2262,1370200.0
2009-06-15 13:30:00,5.83,5.84,5.81,5.81,1292100.0,3.2206,3.2262,3.2096,3.2096,1292100.0
2009-06-15 13:40:00,5.82,5.84,5.81,5.83,689300.0,3.2151,3.2262,3.2096,3.2206,689300.0
2009-06-15 13:50:00,5.83,5.83,5.82,5.82,428100.0,3.2206,3.2206,3.2151,3.2151,428100.0
2009-06-15 14:00:00,5.83,5.85,5.82,5.85,1310600.0,3.2206,3.2317,3.2151,3.2317,1310600.0
2009-06-15 14:10:00,5.85,5.88,5.84,5.86,1024100.0,3.2317,3.2483,3.2262,3.2372,1024100.0
2009-06-15 14:20:00,5.86,5.89,5.85,5.89,814900.0,3.2372,3.2538,3.2317,3.2538,814900.0
2009-06-15 14:30:00,5.89,5.89,5.87,5.88,867700.0,3.2538,3.2538,3.2427,3.2483,867700.0
2009-06-15 14:40:00,5.88,5.88,5.86,5.87,779800.0,3.2483,3.2483,3.2372,3.2427,779800.0
2009-06-15 14:50:00,5.88,5.89,5.85,5.87,1088300.0,3.2483,3.2538,3.2317,3.2427,1088300.0
2009-06-15 15:00:00,5.88,5.89,5.86,5.89,1726200.0,3.2483,3.2538,3.2372,3.2538,1726200.0
2009-06-15 15:10:00,5.89,5.91,5.88,5.91,1053900.0,3.2538,3.2648,3.2483,3.2648,1053900.0
2009-06-15 15:20:00,5.91,5.92,5.89,5.9,1369900.0,3.2648,3.2704,3.2538,3.2593,1369900.0
2009-06-15 15:30:00,5.91,5.96,5.9,5.94,2583100.0,3.2648,3.2925,3.2593,3.2814,2583100.0
2009-06-15 15:40:00,5.93,5.95,5.92,5.95,1908700.0,3.2759,3.2869,3.2704,3.2869,1908700.0
2009-06-15 15:50:00,5.95,5.95,5.92,5.93,2064100.0,3.2869,3.2869,3.2704,3.2759,2064100.0
2009-06-16 09:30:00,5.94,5.95,5.87,5.87,2792200.0,3.2814,3.2869,3.2427,3.2427,2792200.0
2009-06-16 09:40:00,5.88,5.9,5.85,5.88,3257700.0,3.2483,3.2593,3.2317,3.2483,3257700.0
2009-06-16 09:50:00,5.88,5.9,5.81,5.83,1927700.0,3.2483,3.2593,3.2096,3.2206,1927700.0
2009-06-16 10:00:00,5.83,5.83,5.76,5.76,3615700.0,3.2206,3.2206,3.182,3.182,3615700.0
2009-06-16 10:10:00,5.76,5.79,5.75,5.75,2309700.0,3.182,3.1986,3.1765,3.1765,2309700.0
2009-06-16 10:20:00,5.75,5.76,5.65,5.71,4756000.0,3.1765,3.182,3.1212,3.1544,4756000.0
2009-06-16 10:30:00,5.71,5.74,5.68,5.73,2319900.0,3.1544,3.1709,3.1378,3.1654,2319900.0
2009-06-16 10:40:00,5.73,5.74,5.68,5.7,1505900.0,3.1654,3.1709,3.1378,3.1488,1505900.0
2009-06-16 10:50:00,5.7,5.73,5.68,5.71,1789800.0,3.1488,3.1654,3.1378,3.1544,1789800.0
2009-06-16 11:00:00,5.71,5.77,5.71,5.76,1869100.0,3.1544,3.1875,3.1544,3.182,1869100.0
2009-06-16 11:10:00,5.76,5.79,5.76,5.77,1172900.0,3.182,3.1986,3.182,3.1875,1172900.0
2009-06-16 11:20:00,5.77,5.78,5.75,5.78,956100.0,3.1875,3.193,3.1765,3.193,956100.0
2009-06-16 11:30:00,5.78,5.8,5.76,5.79,1126700.0,3.193,3.2041,3.182,3.1986,1126700.0
2009-06-16 11:40:00,5.8,5.8,5.75,5.75,905500.0,3.2041,3.2041,3.1765,3.1765,905500.0
2009-06-16 11:50:00,5.75,5.76,5.72,5.73,1021000.0,3.1765,3.182,3.1599,3.1654,1021000.0
2009-06-16 12:00:00,5.72,5.78,5.72,5.77,1355500.0,3.1599,3.193,3.1599,3.1875,1355500.0
2009-06-16 12:10:00,5.78,5.78,5.73,5.74,924200.0,3.193,3.193,3.1654,3.1709,924200.0
2009-06-16 12:20:00,5.74,5.74,5.72,5.72,816200.0,3.1709,3.1709,3.1599,3.1599,816200.0
2009-06-16 12:30:00,5.72,5.73,5.67,5.68,2695400.0,3.1599,3.1654,3.1323,3.1378,2695400.0
2009-06-16 12:40:00,5.68,5.68,5.57,5.58,4486100.0,3.1378,3.1378,3.077,3.0825,4486100.0
2009-06-16 12:50:00,5.57,5.61,5.56,5.6,2214900.0,3.077,3.0991,3.0715,3.0936,2214900.0
2009-06-16 13:00:00,5.59,5.61,5.54,5.6,2656500.0,3.0881,3.0991,3.0604,3.0936,2656500.0
2009-06-16 13:10:00,5.6,5.6,5.54,5.54,2165300.0,3.0936,3.0936,3.0604,3.0604,2165300.0
2009-06-16 13:20:00,5.54,5.55,5.52,5.55,2317100.0,3.0604,3.066,3.0494,3.066,2317100.0
2009-06-16 13:30:00,5.55,5.57,5.53,5.56,1371100.0,3.066,3.077,3.0549,3.0715,1371100.0
2009-06-16 13:40:00,5.55,5.67,5.55,5.67,2851900.0,3.066,3.1323,3.066,3.1323,2851900.0
2009-06-16 13:50:00,5.67,5.68,5.64,5.67,1926500.0,3.1323,3.1378,3.1157,3.1323,1926500.0
2009-06-16 14:00:00,5.66,5.68,5.56,5.6,2707000.0,3.1267,3.1378,3.0715,3.0936,2707000.0
2009-06-16 14:10:00,5.6,5.67,5.59,5.64,2002400.0,3.0936,3.1323,3.0881,3.1157,2002400.0
2009-06-16 14:20:00,5.65,5.68,5.63,5.66,1858300.0,3.1212,3.1378,3.1102,3.1267,1858300.0
2009-06-16 14:30:00,5.67,5.68,5.62,5.68,3736500.0,3.1323,3.1378,3.1046,3.1378,3736500.0
2009-06-16 14:40:00,5.68,5.71,5.66,5.7,2482200.0,3.1378,3.1544,3.1267,3.1488,2482200.0
2009-06-16 14:50:00,5.69,5.73,5.66,5.69,1452300.0,3.1433,3.1654,3.1267,3.1433,1452300.0
2009-06-16 15:00:00,5.69,5.71,5.67,5.7,1037400.0,3.1433,3.1544,3.1323,3.1488,1037400.0
2009-06-16 15:10:00,5.7,5.74,5.67,5.74,1410800.0,3.1488,3.1709,3.1323,3.1709,1410800.0
2009-06-16 15:20:00,5.74,5.74,5.69,5.72,1711200.0,3.1709,3.1709,3.1433,3.1599,1711200.0
2009-06-16 15:30:00,5.71,5.72,5.69,5.71,1834100.0,3.1544,3.1599,3.1433,3.1544,1834100.0
2009-06-16 15:40:00,5.7,5.75,5.7,5.71,2620100.0,3.1488,3.1765,3.1488,3.1544,2620100.0
2009-06-16 15:50:00,5.72,5.72,5.64,5.66,4229600.0,3.1599,3.1599,3.1157,3.1267,4229600.0
2009-06-17 09:30:00,5.64,5.69,5.51,5.61,4023200.0,3.1157,3.1433,3.0439,3.0991,4023200.0
2009-06-17 09:40:00,5.61,5.62,5.41,5.44,8965700.0,3.0991,3.1046,2.9886,3.0052,8965700.0
2009-06-17 09:50:00,5.43,5.48,5.37,5.44,5150200.0,2.9997,3.0273,2.9665,3.0052,5150200.0
2009-06-17 10:00:00,5.44,5.44,5.34,5.41,4544700.0,3.0052,3.0052,2.95,2.9886,4544700.0
2009-06-17 10:10:00,5.41,5.48,5.41,5.46,2275500.0,2.9886,3.0273,2.9886,3.0163,2275500.0
2009-06-17 10:20:00,5.46,5.47,5.42,5.43,1469600.0,3.0163,3.0218,2.9942,2.9997,1469600.0
2009-06-17 10:30:00,5.43,5.44,5.31,5.32,3158900.0,2.9997,3.0052,2.9334,2.9389,3158900.0
2009-06-17 10:40:00,5.32,5.36,5.3,5.35,2589500.0,2.9389,2.961,2.9279,2.9555,2589500.0
2009-06-17 10:50:00,5.35,5.43,5.34,5.41,2314300.0,2.9555,2.9997,2.95,2.9886,2314300.0
2009-06-17 11:00:00,5.41,5.45,5.41,5.42,1518400.0,2.9886,3.0107,2.9886,2.9942,1518400.0
2009-06-17 11:10:00,5.43,5.46,5.38,5.46,1514000.0,2.9997,3.0163,2.9721,3.0163,1514000.0
2009-06-17 11:20:00,5.45,5.58,5.45,5.57,3547700.0,3.0107,3.0825,3.0107,3.077,3547700.0
2009-06-17 11:30:00,5.56,5.61,5.54,5.55,3004700.0,3.0715,3.0991,3.0604,3.066,3004700.0
2009-06-17 11:40:00,5.55,5.59,5.54,5.57,1433400.0,3.066,3.0881,3.0604,3.077,1433400.0
2009-06-17 11:50:00,5.57,5.58,5.53,5.57,1331000.0,3.077,3.0825,3.0549,3.077,1331000.0
2009-06-17 12:00:00,5.56,5.63,5.55,5.62,1321500.0,3.0715,3.1102,3.066,3.1046,1321500.0
2009-06-17 12:10:00,5.63,5.67,5.61,5.64,1824100.0,3.1102,3.1323,3.0991,3.1157,1824100.0
2009-06-17 12:20:00,5.64,5.72,5.64,5.68,2080500.0,3.1157,3.1599,3.1157,3.1378,2080500.0
2009-06-17 12:30:00,5.68,5.72,5.65,5.66,1541600.0,3.1378,3.1599,3.1212,3.1267,1541600.0
2009-06-17 12:40:00,5.65,5.66,5.61,5.65,1129700.0,3.1212,3.1267,3.0991,3.1212,1129700.0
2009-06-17 12:50:00,5.64,5.65,5.62,5.63,744200.0,3.1157,3.1212,3.1046,3.1102,744200.0
2009-06-17 13:00:00,5.64,5.65,5.62,5.64,632600.0,3.1157,3.1212,3.1046,3.1157,632600.0
2009-06-17 13:10:00,5.64,5.67,5.63,5.66,693000.0,3.1157,3.1323,3.1102,3.1267,693000.0
2009-06-17 13:20:00,5.66,5.74,5.65,5.72,1589500.0,3.1267,3.1709,3.1212,3.1599,1589500.0
2009-06-17 13:30:00,5.73,5.81,5.72,5.81,2682900.0,3.1654,3.2096,3.1599,3.2096,2682900.0
2009-06-17 13:40:00,5.81,5.85,5.77,5.8,2993300.0,3.2096,3.2317,3.1875,3.2041,2993300.0
2009-06-17 13:50:00,5.79,5.82,5.76,5.77,1391400.0,3.1986,3.2151,3.182,3.1875,1391400.0
2009-06-17 14:00:00,5.78,5.79,5.71,5.73,1274300.0,3.193,3.1986,3.1544,3.1654,1274300.0
2009-06-17 14:10:00,5.73,5.77,5.71,5.75,1112700.0,3.1654,3.1875,3.1544,3.1765,1112700.0
2009-06-17 14:20:00,5.74,5.79,5.73,5.79,846200.0,3.1709,3.1986,3.1654,3.1986,846200.0
2009-06-17 14:30:00,5.79,5.79,5.74,5.75,1211400.0,3.1986,3.1986,3.1709,3.1765,1211400.0
2009-06-17 14:40:00,5.74,5.75,5.66,5.67,1637400.0,3.1709,3.1765,3.1267,3.1323,1637400.0
2009-06-17 14:50:00,5.67,5.76,5.66,5.75,1714000.0,3.1323,3.182,3.1267,3.1765,1714000.0
2009-06-17 15:00:00,5.74,5.77,5.72,5.72,1692300.0,3.1709,3.1875,3.1599,3.1599,1692300.0
2009-06-17 15:10:00,5.73,5.76,5.72,5.75,1468700.0,3.1654,3.182,3.1599,3.1765,1468700.0
2009-06-17 15:20:00,5.75,5.79,5.72,5.72,1898300.0,3.1765,3.1986,3.1599,3.1599,1898300.0
2009-06-17 15:30:00,5.72,5.75,5.69,5.72,2385600.0,3.1599,3.1765,3.1433,3.1599,2385600.0
2009-06-17 15:40:00,5.71,5.76,5.69,5.75,2463600.0,3.1544,3.182,3.1433,3.1765,2463600.0
2009-06-17 15:50:00,5.75,5.76,5.7,5.71,2412600.0,3.1765,3.182,3.1488,3.1544,2412600.0
2009-06-18 09:30:00,5.78,5.78,5.52,5.56,4591300.0,3.193,3.193,3.0494,3.0715,4591300.0
2009-06-18 09:40:00,5.56,5.68,5.55,5.66,2744200.0,3.0715,3.1378,3.066,3.1267,2744200.0
2009-06-18 09:50:00,5.66,5.75,5.64,5.72,3406600.0,3.1267,3.1765,3.1157,3.1599,3406600.0
2009-06-18 10:00:00,5.72,5.81,5.67,5.71,3822800.0,3.1599,3.2096,3.1323,3.1544,3822800.0
2009-06-18 10:10:00,5.71,5.76,5.69,5.74,2414200.0,3.1544,3.182,3.1433,3.1709,2414200.0
2009-06-18 10:20:00,5.73,5.74,5.66,5.68,1643300.0,3.1654,3.1709,3.1267,3.1378,1643300.0
2009-06-18 10:30:00,5.69,5.7,5.64,5.66,1613900.0,3.1433,3.1488,3.1157,3.1267,1613900.0
2009-06-18 10:40:00,5.66,5.66,5.61,5.64,1375300.0,3.1267,3.1267,3.0991,3.1157,1375300.0
2009-06-18 10:50:00,5.64,5.65,5.58,5.6,1417800.0,3.1157,3.1212,3.0825,3.0936,1417800.0
2009-06-18 11:00:00,5.6,5.66,5.59,5.65,1164400.0,3.0936,3.1267,3.0881,3.1212,1164400.0
2009-06-18 11:10:00,5.65,5.69,5.64,5.69,1227600.0,3.1212,3.1433,3.1157,3.1433,1227600.0
2009-06-18 11:20:00,5.68,5.74,5.68,5.69,1828700.0,3.1378,3.1709,3.1378,3.1433,1828700.0
2009-06-18 11:30:00,5.69,5.69,5.64,5.65,1499400.0,3.1433,3.1433,3.1157,3.1212,1499400.0
2009-06-18 11:40:00,5.66,5.67,5.64,5.65,977100.0,3.1267,3.1323,3.1157,3.1212,977100.0
2009-06-18 11:50:00,5.65,5.68,5.65,5.67,628400.0,3.1212,3.1378,3.1212,3.1323,628400.0
2009-06-18 12:00:00,5.67,5.67,5.64,5.64,1026500.0,3.1323,3.1323,3.1157,3.1157,1026500.0
2009-06-18 12:10:00,5.64,5.68,5.64,5.66,546500.0,3.1157,3.1378,3.1157,3.1267,546500.0
2009-06-18 12:20:00,5.66,5.67,5.62,5.66,3546400.0,3.1267,3.1323,3.1046,3.1267,3546400.0
2009-06-18 12:30:00,5.65,5.66,5.63,5.63,711100.0,3.1212,3.1267,3.1102,3.1102,711100.0
2009-06-18 12:40:00,5.64,5.66,5.63,5.66,620100.0,3.1157,3.1267,3.1102,3.1267,620100.0
2009-06-18 12:50:00,5.66,5.69,5.65,5.68,646500.0,3.1267,3.1433,3.1212,3.1378,646500.0
2009-06-18 13:00:00,5.69,5.7,5.67,5.7,542100.0,3.1433,3.1488,3.1323,3.1488,542100.0
2009-06-18 13:10:00,5.7,5.7,5.65,5.66,833800.0,3.1488,3.1488,3.1212,3.1267,833800.0
2009-06-18 13:20:00,5.67,5.68,5.66,5.68,203000.0,3.1323,3.1378,3.1267,3.1378,203000.0
2009-06-18 13:30:00,5.68,5.68,5.65,5.66,479100.0,3.1378,3.1378,3.1212,3.1267,479100.0
2009-06-18 13:40:00,5.66,5.68,5.65,5.66,430800.0,3.1267,3.1378,3.1212,3.1267,430800.0
2009-06-18 13:50:00,5.67,5.7,5.66,5.68,615200.0,3.1323,3.1488,3.1267,3.1378,615200.0
2009-06-18 14:00:00,5.68,5.73,5.67,5.69,1393000.0,3.1378,3.1654,3.1323,3.1433,1393000.0
2009-06-18 14:10:00,5.69,5.71,5.68,5.69,657700.0,3.1433,3.1544,3.1378,3.1433,657700.0
2009-06-18 14:20:00,5.7,5.7,5.67,5.69,414200.0,3.1488,3.1488,3.1323,3.1433,414200.0
2009-06-18 14:30:00,5.68,5.7,5.65,5.66,1235300.0,3.1378,3.1488,3.1212,3.1267,1235300.0
2009-06-18 14:40:00,5.66,5.67,5.65,5.67,565200.0,3.1267,3.1323,3.1212,3.1323,565200.0
2009-06-18 14:50:00,5.67,5.67,5.65,5.65,655900.0,3.1323,3.1323,3.1212,3.1212,655900.0
2009-06-18 15:00:00,5.65,5.7,5.65,5.69,950500.0,3.1212,3.1488,3.1212,3.1433,950500.0
2009-06-18 15:10:00,5.69,5.7,5.68,5.7,708600.0,3.1433,3.1488,3.1378,3.1488,708600.0
2009-06-18 15:20:00,5.7,5.7,5.68,5.7,572400.0,3.1488,3.1488,3.1378,3.1488,572400.0
2009-06-18 15:30:00,5.69,5.72,5.69,5.69,1806100.0,3.1433,3.1599,3.1433,3.1433,1806100.0
2009-06-18 15:40:00,5.69,5.7,5.65,5.69,2600800.0,3.1433,3.1488,3.1212,3.1433,2600800.0
2009-06-18 15:50:00,5.69,5.69,5.64,5.66,3264400.0,3.1433,3.1433,3.1157,3.1267,3264400.0
2009-06-19 09:30:00,5.73,5.8,5.7,5.71,9823300.0,3.1654,3.2041,3.1488,3.1544,9823300.0
2009-06-19 09:40:00,5.71,5.76,5.69,5.74,1982700.0,3.1544,3.182,3.1433,3.1709,1982700.0
2009-06-19 09:50:00,5.74,5.74,5.72,5.74,611000.0,3.1709,3.1709,3.1599,3.1709,611000.0
2009-06-19 10:00:00,5.74,5.75,5.73,5.75,873600.0,3.1709,3.1765,3.1654,3.1765,873600.0
2009-06-19 10:10:00,5.75,5.75,5.72,5.72,1134300.0,3.1765,3.1765,3.1599,3.1599,1134300.0
2009-06-19 10:20:00,5.73,5.78,5.72,5.78,1813800.0,3.1654,3.193,3.1599,3.193,1813800.0
2009-06-19 10:30:00,5.78,5.8,5.77,5.79,1376400.0,3.193,3.2041,3.1875,3.1986,1376400.0
2009-06-19 10:40:00,5.79,5.83,5.78,5.82,1403600.0,3.1986,3.2206,3.193,3.2151,1403600.0
2009-06-19 10:50:00,5.82,5.85,5.81,5.83,1954000.0,3.2151,3.2317,3.2096,3.2206,1954000.0
2009-06-19 11:00:00,5.84,5.87,5.83,5.83,2092300.0,3.2262,3.2427,3.2206,3.2206,2092300.0
2009-06-19 11:10:00,5.84,5.85,5.82,5.84,1079000.0,3.2262,3.2317,3.2151,3.2262,1079000.0
2009-06-19 11:20:00,5.84,5.86,5.82,5.84,773000.0,3.2262,3.2372,3.2151,3.2262,773000.0
2009-06-19 11:30:00,5.84,5.86,5.83,5.86,822200.0,3.2262,3.2372,3.2206,3.2372,822200.0
2009-06-19 11:40:00,5.85,5.88,5.83,5.84,1625000.0,3.2317,3.2483,3.2206,3.2262,1625000.0
2009-06-19 11:50:00,5.83,5.87,5.83,5.85,701100.0,3.2206,3.2427,3.2206,3.2317,701100.0
2009-06-19 12:00:00,5.85,5.87,5.84,5.85,347800.0,3.2317,3.2427,3.2262,3.2317,347800.0
2009-06-19 12:10:00,5.84,5.85,5.8,5.85,1017800.0,3.2262,3.2317,3.2041,3.2317,1017800.0
2009-06-19 12:20:00,5.85,5.85,5.79,5.79,721600.0,3.2317,3.2317,3.1986,3.1986,721600.0
2009-06-19 12:30:00,5.79,5.8,5.78,5.8,673900.0,3.1986,3.2041,3.193,3.2041,673900.0
2009-06-19 12:40:00,5.8,5.82,5.79,5.81,732200.0,3.2041,3.2151,3.1986,3.2096,732200.0
2009-06-19 12:50:00,5.8,5.82,5.79,5.79,657500.0,3.2041,3.2151,3.1986,3.1986,657500.0
2009-06-19 13:00:00,5.79,5.8,5.78,5.8,322200.0,3.1986,3.2041,3.193,3.2041,322200.0
2009-06-19 13:10:00,5.79,5.8,5.76,5.8,1100400.0,3.1986,3.2041,3.182,3.2041,1100400.0
2009-06-19 13:20:00,5.79,5.8,5.77,5.78,462500.0,3.1986,3.2041,3.1875,3.193,462500.0
2009-06-19 13:30:00,5.77,5.8,5.74,5.74,1327100.0,3.1875,3.2041,3.1709,3.1709,1327100.0
2009-06-19 13:40:00,5.74,5.75,5.7,5.71,1247600.0,3.1709,3.1765,3.1488,3.1544,1247600.0
2009-06-19 13:50:00,5.71,5.75,5.71,5.75,700900.0,3.1544,3.1765,3.1544,3.1765,700900.0
2009-06-19 14:00:00,5.75,5.77,5.74,5.75,815900.0,3.1765,3.1875,3.1709,3.1765,815900.0
2009-06-19 14:10:00,5.75,5.75,5.71,5.73,859700.0,3.1765,3.1765,3.1544,3.1654,859700.0
2009-06-19 14:20:00,5.72,5.73,5.7,5.72,1107600.0,3.1599,3.1654,3.1488,3.1599,1107600.0
2009-06-19 14:30:00,5.71,5.76,5.7,5.73,1575600.0,3.1544,3.182,3.1488,3.1654,1575600.0
2009-06-19 14:40:00,5.72,5.76,5.72,5.75,1119000.0,3.1599,3.182,3.1599,3.1765,1119000.0
2009-06-19 14:50:00,5.75,5.77,5.74,5.76,534200.0,3.1765,3.1875,3.1709,3.182,534200.0
2009-06-19 15:00:00,5.75,5.79,5.75,5.75,1077600.0,3.1765,3.1986,3.1765,3.1765,1077600.0
2009-06-19 15:10:00,5.75,5.96,5.75,5.86,4326900.0,3.1765,3.2925,3.1765,3.2372,4326900.0
2009-06-19 15:20:00,5.86,5.88,5.82,5.87,3993300.0,3.2372,3.2483,3.2151,3.2427,3993300.0
2009-06-19 15:30:00,5.87,5.88,5.82,5.83,3172700.0,3.2427,3.2483,3.2151,3.2206,3172700.0
2009-06-19 15:40:00,5.82,5.83,5.76,5.79,1909400.0,3.2151,3.2206,3.182,3.1986,1909400.0
2009-06-19 15:50:00,5.79,5.79,5.72,5.75,3607100.0,3.1986,3.1986,3.1599,3.1765,3607100.0
2009-06-22 09:30:00,5.66,5.79,5.53,5.53,5438000.0,3.1267,3.1986,3.0549,3.0549,5438000.0
2009-06-22 09:40:00,5.53,5.6,5.49,5.58,5317600.0,3.0549,3.0936,3.0328,3.0825,5317600.0
2009-06-22 09:50:00,5.59,5.62,5.52,5.53,2512800.0,3.0881,3.1046,3.0494,3.0549,2512800.0
2009-06-22 10:00:00,5.53,5.59,5.51,5.58,1523500.0,3.0549,3.0881,3.0439,3.0825,1523500.0
2009-06-22 10:10:00,5.58,5.59,5.52,5.52,1599200.0,3.0825,3.0881,3.0494,3.0494,1599200.0
2009-06-22 10:20:00,5.53,5.57,5.52,5.55,1402700.0,3.0549,3.077,3.0494,3.066,1402700.0
2009-06-22 10:30:00,5.54,5.55,5.51,5.52,1109900.0,3.0604,3.066,3.0439,3.0494,1109900.0
2009-06-22 10:40:00,5.51,5.54,5.51,5.54,1577900.0,3.0439,3.0604,3.0439,3.0604,1577900.0
2009-06-22 10:50:00,5.53,5.54,5.51,5.51,1241300.0,3.0549,3.0604,3.0439,3.0439,1241300.0
2009-06-22 11:00:00,5.52,5.52,5.46,5.5,2029900.0,3.0494,3.0494,3.0163,3.0383,2029900.0
2009-06-22 11:10:00,5.51,5.55,5.5,5.53,798700.0,3.0439,3.066,3.0383,3.0549,798700.0
2009-06-22 11:20:00,5.54,5.57,5.52,5.52,1241900.0,3.0604,3.077,3.0494,3.0494,1241900.0
2009-06-22 11:30:00,5.52,5.53,5.46,5.46,1351400.0,3.0494,3.0549,3.0163,3.0163,1351400.0
2009-06-22 11:40:00,5.46,5.5,5.45,5.46,1930900.0,3.0163,3.0383,3.0107,3.0163,1930900.0
2009-06-22 11:50:00,5.46,5.47,5.43,5.43,1246700.0,3.0163,3.0218,2.9997,2.9997,1246700.0
2009-06-22 12:00:00,5.43,5.44,5.42,5.43,1034500.0,2.9997,3.0052,2.9942,2.9997,1034500.0
2009-06-22 12:10:00,5.43,5.46,5.42,5.46,872700.0,2.9997,3.0163,2.9942,3.0163,872700.0
2009-06-22 12:20:00,5.46,5.47,5.44,5.47,580800.0,3.0163,3.0218,3.0052,3.0218,580800.0
2009-06-22 12:30:00,5.46,5.47,5.44,5.44,580300.0,3.0163,3.0218,3.0052,3.0052,580300.0
2009-06-22 12:40:00,5.44,5.45,5.42,5.42,533300.0,3.0052,3.0107,2.9942,2.9942,533300.0
2009-06-22 12:50:00,5.42,5.43,5.41,5.42,446200.0,2.9942,2.9997,2.9886,2.9942,446200.0
2009-06-22 13:00:00,5.42,5.43,5.42,5.43,554800.0,2.9942,2.9997,2.9942,2.9997,554800.0
2009-06-22 13:10:00,5.42,5.43,5.4,5.4,1329500.0,2.9942,2.9997,2.9831,2.9831,1329500.0
2009-06-22 13:20:00,5.41,5.41,5.4,5.4,612800.0,2.9886,2.9886,2.9831,2.9831,612800.0
2009-06-22 13:30:00,5.41,5.41,5.38,5.39,1454000.0,2.9886,2.9886,2.9721,2.9776,1454000.0
2009-06-22 13:40:00,5.39,5.44,5.38,5.44,1406900.0,2.9776,3.0052,2.9721,3.0052,1406900.0
2009-06-22 13:50:00,5.43,5.44,5.41,5.43,961000.0,2.9997,3.0052,2.9886,2.9997,961000.0
2009-06-22 14:00:00,5.43,5.44,5.42,5.43,587300.0,2.9997,3.0052,2.9942,2.9997,587300.0
2009-06-22 14:10:00,5.43,5.43,5.4,5.41,368100.0,2.9997,2.9997,2.9831,2.9886,368100.0
2009-06-22 14:20:00,5.41,5.42,5.4,5.4,497900.0,2.9886,2.9942,2.9831,2.9831,497900.0
2009-06-22 14:30:00,5.4,5.42,5.39,5.41,651500.0,2.9831,2.9942,2.9776,2.9886,651500.0
2009-06-22 14:40:00,5.42,5.43,5.41,5.41,596200.0,2.9942,2.9997,2.9886,2.9886,596200.0
2009-06-22 14:50:00,5.42,5.46,5.41,5.45,856400.0,2.9942,3.0163,2.9886,3.0107,856400.0
2009-06-22 15:00:00,5.45,5.49,5.45,5.47,1674800.0,3.0107,3.0328,3.0107,3.0218,1674800.0
2009-06-22 15:10:00,5.47,5.49,5.44,5.47,1579100.0,3.0218,3.0328,3.0052,3.0218,1579100.0
2009-06-22 15:20:00,5.46,5.47,5.42,5.45,1016300.0,3.0163,3.0218,2.9942,3.0107,1016300.0
2009-06-22 15:30:00,5.45,5.47,5.43,5.43,1555700.0,3.0107,3.0218,2.9997,2.9997,1555700.0
2009-06-22 15:40:00,5.43,5.43,5.4,5.41,1909600.0,2.9997,2.9997,2.9831,2.9886,1909600.0
2009-06-22 15:50:00,5.41,5.41,5.37,5.38,3005700.0,2.9886,2.9886,2.9665,2.9721,3005700.0
2009-06-23 09:30:00,5.43,5.45,5.32,5.33,3156500.0,2.9997,3.0107,2.9389,2.9444,3156500.0
2009-06-23 09:40:00,5.33,5.35,5.21,5.3,4286200.0,2.9444,2.9555,2.8781,2.9279,4286200.0
2009-06-23 09:50:00,5.3,5.38,5.28,5.37,2031300.0,2.9279,2.9721,2.9168,2.9665,2031300.0
2009-06-23 10:00:00,5.37,5.38,5.3,5.35,2468200.0,2.9665,2.9721,2.9279,2.9555,2468200.0
2009-06-23 10:10:00,5.34,5.37,5.32,5.37,1926400.0,2.95,2.9665,2.9389,2.9665,1926400.0
2009-06-23 10:20:00,5.36,5.46,5.36,5.4,4106600.0,2.961,3.0163,2.961,2.9831,4106600.0
2009-06-23 10:30:00,5.4,5.47,5.4,5.43,2014900.0,2.9831,3.0218,2.9831,2.9997,2014900.0
2009-06-23 10:40:00,5.43,5.49,5.4,5.49,2269500.0,2.9997,3.0328,2.9831,3.0328,2269500.0
2009-06-23 10:50:00,5.48,5.57,5.47,5.55,4159600.0,3.0273,3.077,3.0218,3.066,4159600.0
2009-06-23 11:00:00,5.55,5.55,5.4,5.43,2100600.0,3.066,3.066,2.9831,2.9997,2100600.0
2009-06-23 11:10:00,5.44,5.46,5.4,5.45,1314800.0,3.0052,3.0163,2.9831,3.0107,1314800.0
2009-06-23 11:20:00,5.45,5.47,5.4,5.42,1433600.0,3.0107,3.0218,2.9831,2.9942,1433600.0
2009-06-23 11:30:00,5.41,5.43,5.4,5.41,765100.0,2.9886,2.9997,2.9831,2.9886,765100.0
2009-06-23 11:40:00,5.41,5.46,5.4,5.46,1261700.0,2.9886,3.0163,2.9831,3.0163,1261700.0
2009-06-23 11:50:00,5.46,5.47,5.44,5.45,898300.0,3.0163,3.0218,3.0052,3.0107,898300.0
2009-06-23 12:00:00,5.46,5.5,5.45,5.49,975300.0,3.0163,3.0383,3.0107,3.0328,975300.0
2009-06-23 12:10:00,5.49,5.52,5.48,5.51,1183800.0,3.0328,3.0494,3.0273,3.0439,1183800.0
2009-06-23 12:20:00,5.52,5.54,5.49,5.5,1406800.0,3.0494,3.0604,3.0328,3.0383,1406800.0
2009-06-23 12:30:00,5.51,5.55,5.5,5.54,760600.0,3.0439,3.066,3.0383,3.0604,760600.0
2009-06-23 12:40:00,5.54,5.55,5.51,5.52,715500.0,3.0604,3.066,3.0439,3.0494,715500.0
2009-06-23 12:50:00,5.53,5.53,5.5,5.51,612100.0,3.0549,3.0549,3.0383,3.0439,612100.0
2009-06-23 13:00:00,5.51,5.54,5.48,5.53,1055300.0,3.0439,3.0604,3.0273,3.0549,1055300.0
2009-06-23 13:10:00,5.53,5.54,5.52,5.53,750300.0,3.0549,3.0604,3.0494,3.0549,750300.0
2009-06-23 13:20:00,5.54,5.54,5.5,5.51,537100.0,3.0604,3.0604,3.0383,3.0439,537100.0
2009-06-23 13:30:00,5.5,5.52,5.5,5.51,703900.0,3.0383,3.0494,3.0383,3.0439,703900.0
2009-06-23 13:40:00,5.5,5.51,5.47,5.49,595300.0,3.0383,3.0439,3.0218,3.0328,595300.0
2009-06-23 13:50:00,5.49,5.49,5.45,5.47,745400.0,3.0328,3.0328,3.0107,3.0218,745400.0
2009-06-23 14:00:00,5.47,5.49,5.45,5.49,942500.0,3.0218,3.0328,3.0107,3.0328,942500.0
2009-06-23 14:10:00,5.49,5.52,5.47,5.51,947300.0,3.0328,3.0494,3.0218,3.0439,947300.0
2009-06-23 14:20:00,5.51,5.53,5.5,5.52,777200.0,3.0439,3.0549,3.0383,3.0494,777200.0
2009-06-23 14:30:00,5.52,5.54,5.52,5.53,895600.0,3.0494,3.0604,3.0494,3.0549,895600.0
2009-06-23 14:40:00,5.52,5.55,5.52,5.53,1190200.0,3.0494,3.066,3.0494,3.0549,1190200.0
2009-06-23 14:50:00,5.53,5.55,5.53,5.53,640600.0,3.0549,3.066,3.0549,3.0549,640600.0
2009-06-23 15:00:00,5.53,5.54,5.52,5.52,849000.0,3.0549,3.0604,3.0494,3.0494,849000.0
2009-06-23 15:10:00,5.53,5.55,5.51,5.54,1207500.0,3.0549,3.066,3.0439,3.0604,1207500.0
2009-06-23 15:20:00,5.54,5.59,5.52,5.59,1878300.0,3.0604,3.0881,3.0494,3.0881,1878300.0
2009-06-23 15:30:00,5.58,5.58,5.53,5.55,1382000.0,3.0825,3.0825,3.0549,3.066,1382000.0
2009-06-23 15:40:00,5.54,5.58,5.53,5.57,1559900.0,3.0604,3.0825,3.0549,3.077,1559900.0
2009-06-23 15:50:00,5.57,5.57,5.53,5.54,2194400.0,3.077,3.077,3.0549,3.0604,2194400.0
2009-06-24 09:30:00,5.67,5.72,5.58,5.7,4218400.0,3.1323,3.1599,3.0825,3.1488,4218400.0
2009-06-24 09:40:00,5.7,5.77,5.69,5.73,3112000.0,3.1488,3.1875,3.1433,3.1654,3112000.0
2009-06-24 09:50:00,5.74,5.76,5.71,5.71,2253200.0,3.1709,3.182,3.1544,3.1544,2253200.0
2009-06-24 10:00:00,5.71,5.8,5.69,5.75,3914800.0,3.1544,3.2041,3.1433,3.1765,3914800.0
2009-06-24 10:10:00,5.75,5.77,5.74,5.74,1909900.0,3.1765,3.1875,3.1709,3.1709,1909900.0
2009-06-24 10:20:00,5.75,5.79,5.74,5.74,3064900.0,3.1765,3.1986,3.1709,3.1709,3064900.0
2009-06-24 10:30:00,5.75,5.77,5.74,5.76,1134400.0,3.1765,3.1875,3.1709,3.182,1134400.0
2009-06-24 10:40:00,5.76,5.88,5.76,5.88,4523900.0,3.182,3.2483,3.182,3.2483,4523900.0
2009-06-24 10:50:00,5.88,5.9,5.85,5.86,4230900.0,3.2483,3.2593,3.2317,3.2372,4230900.0
2009-06-24 11:00:00,5.85,5.86,5.78,5.79,2790400.0,3.2317,3.2372,3.193,3.1986,2790400.0
2009-06-24 11:10:00,5.79,5.81,5.78,5.79,1068600.0,3.1986,3.2096,3.193,3.1986,1068600.0
2009-06-24 11:20:00,5.79,5.85,5.79,5.82,884800.0,3.1986,3.2317,3.1986,3.2151,884800.0
2009-06-24 11:30:00,5.82,5.85,5.82,5.83,737300.0,3.2151,3.2317,3.2151,3.2206,737300.0
2009-06-24 11:40:00,5.83,5.84,5.79,5.79,740000.0,3.2206,3.2262,3.1986,3.1986,740000.0
2009-06-24 11:50:00,5.79,5.82,5.77,5.82,610100.0,3.1986,3.2151,3.1875,3.2151,610100.0
2009-06-24 12:00:00,5.82,5.83,5.79,5.8,410900.0,3.2151,3.2206,3.1986,3.2041,410900.0
2009-06-24 12:10:00,5.8,5.8,5.77,5.78,286900.0,3.2041,3.2041,3.1875,3.193,286900.0
2009-06-24 12:20:00,5.79,5.8,5.77,5.79,539400.0,3.1986,3.2041,3.1875,3.1986,539400.0
2009-06-24 12:30:00,5.8,5.83,5.79,5.81,1131300.0,3.2041,3.2206,3.1986,3.2096,1131300.0
2009-06-24 12:40:00,5.81,5.82,5.78,5.78,714400.0,3.2096,3.2151,3.193,3.193,714400.0
2009-06-24 12:50:00,5.79,5.79,5.76,5.77,609500.0,3.1986,3.1986,3.182,3.1875,609500.0
2009-06-24 13:00:00,5.77,5.8,5.76,5.79,651000.0,3.1875,3.2041,3.182,3.1986,651000.0
2009-06-24 13:10:00,5.8,5.82,5.79,5.79,1014700.0,3.2041,3.2151,3.1986,3.1986,1014700.0
2009-06-24 13:20:00,5.78,5.79,5.77,5.77,460600.0,3.193,3.1986,3.1875,3.1875,460600.0
2009-06-24 13:30:00,5.77,5.78,5.76,5.77,609800.0,3.1875,3.193,3.182,3.1875,609800.0
2009-06-24 13:40:00,5.77,5.79,5.75,5.75,1148300.0,3.1875,3.1986,3.1765,3.1765,1148300.0
2009-06-24 13:50:00,5.75,5.77,5.73,5.74,926600.0,3.1765,3.1875,3.1654,3.1709,926600.0
2009-06-24 14:00:00,5.74,5.76,5.73,5.74,588100.0,3.1709,3.182,3.1654,3.1709,588100.0
2009-06-24 14:10:00,5.74,5.78,5.74,5.76,755200.0,3.1709,3.193,3.1709,3.182,755200.0
2009-06-24 14:20:00,5.76,5.77,5.67,5.68,2544700.0,3.182,3.1875,3.1323,3.1378,2544700.0
2009-06-24 14:30:00,5.69,5.71,5.56,5.57,3210500.0,3.1433,3.1544,3.0715,3.077,3210500.0
2009-06-24 14:40:00,5.58,5.64,5.57,5.61,2326900.0,3.0825,3.1157,3.077,3.0991,2326900.0
2009-06-24 14:50:00,5.61,5.67,5.61,5.62,1267600.0,3.0991,3.1323,3.0991,3.1046,1267600.0
2009-06-24 15:00:00,5.62,5.65,5.54,5.55,2563700.0,3.1046,3.1212,3.0604,3.066,2563700.0
2009-06-24 15:10:00,5.56,5.58,5.51,5.57,2695600.0,3.0715,3.0825,3.0439,3.077,2695600.0
2009-06-24 15:20:00,5.57,5.64,5.54,5.63,1158700.0,3.077,3.1157,3.0604,3.1102,1158700.0
2009-06-24 15:30:00,5.63,5.65,5.61,5.63,1591100.0,3.1102,3.1212,3.0991,3.1102,1591100.0
2009-06-24 15:40:00,5.62,5.65,5.58,5.64,1868400.0,3.1046,3.1212,3.0825,3.1157,1868400.0
2009-06-24 15:50:00,5.64,5.65,5.6,5.64,2580600.0,3.1157,3.1212,3.0936,3.1157,2580600.0
2009-06-25 09:30:00,5.56,5.57,5.37,5.42,6660500.0,3.0715,3.077,2.9665,2.9942,6660500.0
2009-06-25 09:40:00,5.41,5.57,5.4,5.53,3725600.0,2.9886,3.077,2.9831,3.0549,3725600.0
2009-06-25 09:50:00,5.53,5.62,5.51,5.58,2493400.0,3.0549,3.1046,3.0439,3.0825,2493400.0
2009-06-25 10:00:00,5.58,5.66,5.57,5.63,3314200.0,3.0825,3.1267,3.077,3.1102,3314200.0
2009-06-25 10:10:00,5.63,5.72,5.61,5.69,2253100.0,3.1102,3.1599,3.0991,3.1433,2253100.0
2009-06-25 10:20:00,5.69,5.73,5.65,5.69,2322100.0,3.1433,3.1654,3.1212,3.1433,2322100.0
2009-06-25 10:30:00,5.68,5.69,5.64,5.65,812700.0,3.1378,3.1433,3.1157,3.1212,812700.0
2009-06-25 10:40:00,5.65,5.65,5.6,5.61,1607900.0,3.1212,3.1212,3.0936,3.0991,1607900.0
2009-06-25 10:50:00,5.61,5.64,5.59,5.63,784000.0,3.0991,3.1157,3.0881,3.1102,784000.0
2009-06-25 11:00:00,5.64,5.66,5.61,5.61,981000.0,3.1157,3.1267,3.0991,3.0991,981000.0
2009-06-25 11:10:00,5.61,5.65,5.61,5.63,1341000.0,3.0991,3.1212,3.0991,3.1102,1341000.0
2009-06-25 11:20:00,5.63,5.67,5.59,5.67,1272900.0,3.1102,3.1323,3.0881,3.1323,1272900.0
2009-06-25 11:30:00,5.67,5.71,5.64,5.69,1826000.0,3.1323,3.1544,3.1157,3.1433,1826000.0
2009-06-25 11:40:00,5.69,5.75,5.68,5.71,1595500.0,3.1433,3.1765,3.1378,3.1544,1595500.0
2009-06-25 11:50:00,5.71,5.73,5.7,5.73,1880100.0,3.1544,3.1654,3.1488,3.1654,1880100.0
2009-06-25 12:00:00,5.73,5.74,5.67,5.69,943300.0,3.1654,3.1709,3.1323,3.1433,943300.0
2009-06-25 12:10:00,5.68,5.7,5.65,5.67,727100.0,3.1378,3.1488,3.1212,3.1323,727100.0
2009-06-25 12:20:00,5.67,5.7,5.65,5.66,1182700.0,3.1323,3.1488,3.1212,3.1267,1182700.0
2009-06-25 12:30:00,5.66,5.67,5.63,5.63,452100.0,3.1267,3.1323,3.1102,3.1102,452100.0
2009-06-25 12:40:00,5.63,5.66,5.63,5.66,600800.0,3.1102,3.1267,3.1102,3.1267,600800.0
2009-06-25 12:50:00,5.65,5.67,5.63,5.64,572200.0,3.1212,3.1323,3.1102,3.1157,572200.0
2009-06-25 13:00:00,5.63,5.7,5.63,5.7,861400.0,3.1102,3.1488,3.1102,3.1488,861400.0
2009-06-25 13:10:00,5.7,5.7,5.67,5.69,667300.0,3.1488,3.1488,3.1323,3.1433,667300.0
2009-06-25 13:20:00,5.69,5.69,5.66,5.66,567300.0,3.1433,3.1433,3.1267,3.1267,567300.0
2009-06-25 13:30:00,5.66,5.67,5.58,5.61,1987500.0,3.1267,3.1323,3.0825,3.0991,1987500.0
2009-06-25 13:40:00,5.61,5.61,5.54,5.55,1839100.0,3.0991,3.0991,3.0604,3.066,1839100.0
2009-06-25 13:50:00,5.55,5.63,5.53,5.63,1612100.0,3.066,3.1102,3.0549,3.1102,1612100.0
2009-06-25 14:00:00,5.63,5.64,5.59,5.6,1502000.0,3.1102,3.1157,3.0881,3.0936,1502000.0
2009-06-25 14:10:00,5.61,5.63,5.58,5.6,701400.0,3.0991,3.1102,3.0825,3.0936,701400.0
2009-06-25 14:20:00,5.59,5.61,5.58,5.6,769900.0,3.0881,3.0991,3.0825,3.0936,769900.0
2009-06-25 14:30:00,5.61,5.66,5.6,5.62,1879600.0,3.0991,3.1267,3.0936,3.1046,1879600.0
2009-06-25 14:40:00,5.61,5.64,5.61,5.62,737800.0,3.0991,3.1157,3.0991,3.1046,737800.0
2009-06-25 14:50:00,5.63,5.69,5.61,5.65,1753900.0,3.1102,3.1433,3.0991,3.1212,1753900.0
2009-06-25 15:00:00,5.65,5.68,5.62,5.68,1200500.0,3.1212,3.1378,3.1046,3.1378,1200500.0
2009-06-25 15:10:00,5.67,5.69,5.66,5.67,1072200.0,3.1323,3.1433,3.1267,3.1323,1072200.0
2009-06-25 15:20:00,5.68,5.69,5.66,5.67,755100.0,3.1378,3.1433,3.1267,3.1323,755100.0
2009-06-25 15:30:00,5.68,5.69,5.63,5.64,1249500.0,3.1378,3.1433,3.1102,3.1157,1249500.0
2009-06-25 15:40:00,5.64,5.68,5.62,5.68,2095000.0,3.1157,3.1378,3.1046,3.1378,2095000.0
2009-06-25 15:50:00,5.68,5.68,5.66,5.68,2139200.0,3.1378,3.1378,3.1267,3.1378,2139200.0
2009-06-26 09:30:00,5.66,5.68,5.55,5.58,2974400.0,3.1267,3.1378,3.066,3.0825,2974400.0
2009-06-26 09:40:00,5.57,5.74,5.55,5.69,3666100.0,3.077,3.1709,3.066,3.1433,3666100.0
2009-06-26 09:50:00,5.69,5.79,5.68,5.76,3630300.0,3.1433,3.1986,3.1378,3.182,3630300.0
2009-06-26 10:00:00,5.76,5.8,5.75,5.76,2329400.0,3.182,3.2041,3.1765,3.182,2329400.0
2009-06-26 10:10:00,5.76,5.78,5.73,5.74,1662600.0,3.182,3.193,3.1654,3.1709,1662600.0
2009-06-26 10:20:00,5.73,5.78,5.73,5.75,1369000.0,3.1654,3.193,3.1654,3.1765,1369000.0
2009-06-26 10:30:00,5.75,5.76,5.74,5.75,835100.0,3.1765,3.182,3.1709,3.1765,835100.0
2009-06-26 10:40:00,5.75,5.76,5.73,5.74,1108600.0,3.1765,3.182,3.1654,3.1709,1108600.0
2009-06-26 10:50:00,5.74,5.75,5.69,5.69,991500.0,3.1709,3.1765,3.1433,3.1433,991500.0
2009-06-26 11:00:00,5.69,5.7,5.68,5.7,1028200.0,3.1433,3.1488,3.1378,3.1488,1028200.0
2009-06-26 11:10:00,5.69,5.7,5.65,5.67,950800.0,3.1433,3.1488,3.1212,3.1323,950800.0
2009-06-26 11:20:00,5.67,5.68,5.65,5.66,832400.0,3.1323,3.1378,3.1212,3.1267,832400.0
2009-06-26 11:30:00,5.66,5.7,5.65,5.68,1022100.0,3.1267,3.1488,3.1212,3.1378,1022100.0
2009-06-26 11:40:00,5.68,5.69,5.65,5.65,1061200.0,3.1378,3.1433,3.1212,3.1212,1061200.0
2009-06-26 11:50:00,5.65,5.67,5.65,5.66,780800.0,3.1212,3.1323,3.1212,3.1267,780800.0
2009-06-26 12:00:00,5.67,5.67,5.65,5.65,675600.0,3.1323,3.1323,3.1212,3.1212,675600.0
2009-06-26 12:10:00,5.65,5.66,5.65,5.66,258600.0,3.1212,3.1267,3.1212,3.1267,258600.0
2009-06-26 12:20:00,5.66,5.66,5.62,5.65,923700.0,3.1267,3.1267,3.1046,3.1212,923700.0
2009-06-26 12:30:00,5.64,5.65,5.62,5.65,909300.0,3.1157,3.1212,3.1046,3.1212,909300.0
2009-06-26 12:40:00,5.65,5.66,5.63,5.65,736200.0,3.1212,3.1267,3.1102,3.1212,736200.0
2009-06-26 12:50:00,5.66,5.7,5.66,5.69,979300.0,3.1267,3.1488,3.1267,3.1433,979300.0
2009-06-26 13:00:00,5.69,5.73,5.68,5.73,2156600.0,3.1433,3.1654,3.1378,3.1654,2156600.0
2009-06-26 13:10:00,5.72,5.73,5.69,5.7,423400.0,3.1599,3.1654,3.1433,3.1488,423400.0
2009-06-26 13:20:00,5.71,5.71,5.69,5.7,286600.0,3.1544,3.1544,3.1433,3.1488,286600.0
2009-06-26 13:30:00,5.71,5.71,5.69,5.7,730100.0,3.1544,3.1544,3.1433,3.1488,730100.0
2009-06-26 13:40:00,5.7,5.72,5.69,5.7,691400.0,3.1488,3.1599,3.1433,3.1488,691400.0
2009-06-26 13:50:00,5.7,5.71,5.67,5.67,656000.0,3.1488,3.1544,3.1323,3.1323,656000.0
2009-06-26 14:00:00,5.66,5.67,5.64,5.65,754000.0,3.1267,3.1323,3.1157,3.1212,754000.0
2009-06-26 14:10:00,5.65,5.68,5.64,5.66,993000.0,3.1212,3.1378,3.1157,3.1267,993000.0
2009-06-26 14:20:00,5.66,5.67,5.64,5.65,702400.0,3.1267,3.1323,3.1157,3.1212,702400.0
2009-06-26 14:30:00,5.64,5.65,5.61,5.62,1401900.0,3.1157,3.1212,3.0991,3.1046,1401900.0
2009-06-26 14:40:00,5.62,5.66,5.61,5.64,746900.0,3.1046,3.1267,3.0991,3.1157,746900.0
2009-06-26 14:50:00,5.65,5.68,5.65,5.66,1025900.0,3.1212,3.1378,3.1212,3.1267,1025900.0
2009-06-26 15:00:00,5.66,5.67,5.64,5.67,1730200.0,3.1267,3.1323,3.1157,3.1323,1730200.0
2009-06-26 15:10:00,5.66,5.71,5.66,5.69,1317700.0,3.1267,3.1544,3.1267,3.1433,1317700.0
2009-06-26 15:20:00,5.69,5.7,5.67,5.69,763500.0,3.1433,3.1488,3.1323,3.1433,763500.0
2009-06-26 15:30:00,5.69,5.71,5.63,5.64,2585400.0,3.1433,3.1544,3.1102,3.1157,2585400.0
2009-06-26 15:40:00,5.63,5.65,5.61,5.64,3988000.0,3.1102,3.1212,3.0991,3.1157,3988000.0
2009-06-26 15:50:00,5.65,5.66,5.61,5.62,3418500.0,3.1212,3.1267,3.0991,3.1046,3418500.0
2009-06-29 09:30:00,5.64,5.7,5.62,5.63,3261600.0,3.1157,3.1488,3.1046,3.1102,3261600.0
2009-06-29 09:40:00,5.63,5.66,5.6,5.64,2982400.0,3.1102,3.1267,3.0936,3.1157,2982400.0
2009-06-29 09:50:00,5.65,5.69,5.63,5.67,1172600.0,3.1212,3.1433,3.1102,3.1323,1172600.0
2009-06-29 10:00:00,5.67,5.69,5.65,5.69,1914400.0,3.1323,3.1433,3.1212,3.1433,1914400.0
2009-06-29 10:10:00,5.69,5.74,5.68,5.72,2070800.0,3.1433,3.1709,3.1378,3.1599,2070800.0
2009-06-29 10:20:00,5.72,5.79,5.71,5.77,2197700.0,3.1599,3.1986,3.1544,3.1875,2197700.0
2009-06-29 10:30:00,5.78,5.82,5.77,5.8,2939700.0,3.193,3.2151,3.1875,3.2041,2939700.0
2009-06-29 10:40:00,5.8,5.8,5.75,5.76,1517900.0,3.2041,3.2041,3.1765,3.182,1517900.0
2009-06-29 10:50:00,5.77,5.8,5.76,5.79,1842100.0,3.1875,3.2041,3.182,3.1986,1842100.0
2009-06-29 11:00:00,5.79,5.8,5.76,5.78,809800.0,3.1986,3.2041,3.182,3.193,809800.0
2009-06-29 11:10:00,5.77,5.79,5.77,5.78,703800.0,3.1875,3.1986,3.1875,3.193,703800.0
2009-06-29 11:20:00,5.77,5.78,5.75,5.78,881000.0,3.1875,3.193,3.1765,3.193,881000.0
2009-06-29 11:30:00,5.78,5.79,5.77,5.78,733300.0,3.193,3.1986,3.1875,3.193,733300.0
2009-06-29 11:40:00,5.77,5.8,5.76,5.79,1220700.0,3.1875,3.2041,3.182,3.1986,1220700.0
2009-06-29 11:50:00,5.79,5.8,5.78,5.78,1688900.0,3.1986,3.2041,3.193,3.193,1688900.0
2009-06-29 12:00:00,5.79,5.8,5.78,5.8,997200.0,3.1986,3.2041,3.193,3.2041,997200.0
2009-06-29 12:10:00,5.79,5.8,5.79,5.8,236900.0,3.1986,3.2041,3.1986,3.2041,236900.0
2009-06-29 12:20:00,5.79,5.82,5.79,5.81,1114400.0,3.1986,3.2151,3.1986,3.2096,1114400.0
2009-06-29 12:30:00,5.81,5.84,5.79,5.82,1863000.0,3.2096,3.2262,3.1986,3.2151,1863000.0
2009-06-29 12:40:00,5.81,5.82,5.75,5.75,1758100.0,3.2096,3.2151,3.1765,3.1765,1758100.0
2009-06-29 12:50:00,5.76,5.77,5.73,5.77,1121100.0,3.182,3.1875,3.1654,3.1875,1121100.0
2009-06-29 13:00:00,5.77,5.79,5.76,5.79,535900.0,3.1875,3.1986,3.182,3.1986,535900.0
2009-06-29 13:10:00,5.79,5.84,5.78,5.82,1881100.0,3.1986,3.2262,3.193,3.2151,1881100.0
2009-06-29 13:20:00,5.82,5.87,5.8,5.85,3030600.0,3.2151,3.2427,3.2041,3.2317,3030600.0
2009-06-29 13:30:00,5.85,5.9,5.84,5.88,1817600.0,3.2317,3.2593,3.2262,3.2483,1817600.0
2009-06-29 13:40:00,5.89,5.89,5.87,5.88,1365200.0,3.2538,3.2538,3.2427,3.2483,1365200.0
2009-06-29 13:50:00,5.88,5.89,5.84,5.88,1532000.0,3.2483,3.2538,3.2262,3.2483,1532000.0
2009-06-29 14:00:00,5.88,5.89,5.86,5.88,791000.0,3.2483,3.2538,3.2372,3.2483,791000.0
2009-06-29 14:10:00,5.88,5.89,5.86,5.86,886100.0,3.2483,3.2538,3.2372,3.2372,886100.0
2009-06-29 14:20:00,5.87,5.87,5.84,5.85,730400.0,3.2427,3.2427,3.2262,3.2317,730400.0
2009-06-29 14:30:00,5.85,5.88,5.85,5.86,393100.0,3.2317,3.2483,3.2317,3.2372,393100.0
2009-06-29 14:40:00,5.86,5.88,5.86,5.86,428500.0,3.2372,3.2483,3.2372,3.2372,428500.0
2009-06-29 14:50:00,5.86,5.87,5.85,5.86,1052100.0,3.2372,3.2427,3.2317,3.2372,1052100.0
2009-06-29 15:00:00,5.86,5.9,5.86,5.89,1763700.0,3.2372,3.2593,3.2372,3.2538,1763700.0
2009-06-29 15:10:00,5.88,5.95,5.88,5.93,3391800.0,3.2483,3.2869,3.2483,3.2759,3391800.0
2009-06-29 15:20:00,5.93,5.96,5.9,5.92,3297300.0,3.2759,3.2925,3.2593,3.2704,3297300.0
2009-06-29 15:30:00,5.92,5.93,5.85,5.86,4209800.0,3.2704,3.2759,3.2317,3.2372,4209800.0
2009-06-29 15:40:00,5.86,5.87,5.77,5.78,5153200.0,3.2372,3.2427,3.1875,3.193,5153200.0
2009-06-29 15:50:00,5.77,5.79,5.75,5.79,6141300.0,3.1875,3.1986,3.1765,3.1986,6141300.0
2009-06-30 09:30:00,5.96,6.03,5.94,6.02,7853000.0,3.2925,3.3311,3.2814,3.3256,7853000.0
2009-06-30 09:40:00,6.02,6.09,6.01,6.09,5027800.0,3.3256,3.3643,3.3201,3.3643,5027800.0
2009-06-30 09:50:00,6.08,6.16,6.05,6.14,5372900.0,3.3588,3.4029,3.3422,3.3919,5372900.0
2009-06-30 10:00:00,6.14,6.15,6.03,6.05,6389700.0,3.3919,3.3974,3.3311,3.3422,6389700.0
2009-06-30 10:10:00,6.05,6.08,5.97,5.97,3240300.0,3.3422,3.3588,3.298,3.298,3240300.0
2009-06-30 10:20:00,5.97,6.02,5.95,6.01,2731200.0,3.298,3.3256,3.2869,3.3201,2731200.0
2009-06-30 10:30:00,6.01,6.01,5.95,5.97,2571400.0,3.3201,3.3201,3.2869,3.298,2571400.0
2009-06-30 10:40:00,5.96,5.99,5.96,5.99,1932800.0,3.2925,3.309,3.2925,3.309,1932800.0
2009-06-30 10:50:00,5.98,5.99,5.92,5.95,2177000.0,3.3035,3.309,3.2704,3.2869,2177000.0
2009-06-30 11:00:00,5.95,5.95,5.87,5.88,2757300.0,3.2869,3.2869,3.2427,3.2483,2757300.0
2009-06-30 11:10:00,5.89,5.92,5.86,5.91,1791100.0,3.2538,3.2704,3.2372,3.2648,1791100.0
2009-06-30 11:20:00,5.91,5.93,5.89,5.92,917100.0,3.2648,3.2759,3.2538,3.2704,917100.0
2009-06-30 11:30:00,5.91,5.92,5.87,5.87,1077200.0,3.2648,3.2704,3.2427,3.2427,1077200.0
2009-06-30 11:40:00,5.88,5.93,5.87,5.89,1108300.0,3.2483,3.2759,3.2427,3.2538,1108300.0
2009-06-30 11:50:00,5.9,5.91,5.87,5.89,1761800.0,3.2593,3.2648,3.2427,3.2538,1761800.0
2009-06-30 12:00:00,5.9,5.92,5.88,5.92,843600.0,3.2593,3.2704,3.2483,3.2704,843600.0
2009-06-30 12:10:00,5.92,5.96,5.91,5.94,1609600.0,3.2704,3.2925,3.2648,3.2814,1609600.0
2009-06-30 12:20:00,5.94,5.95,5.93,5.95,541600.0,3.2814,3.2869,3.2759,3.2869,541600.0
2009-06-30 12:30:00,5.95,5.96,5.94,5.96,630300.0,3.2869,3.2925,3.2814,3.2925,630300.0
2009-06-30 12:40:00,5.96,6.01,5.95,5.99,1362600.0,3.2925,3.3201,3.2869,3.309,1362600.0
2009-06-30 12:50:00,5.98,6.0,5.98,5.99,571700.0,3.3035,3.3146,3.3035,3.309,571700.0
2009-06-30 13:00:00,5.99,6.02,5.99,6.01,1628400.0,3.309,3.3256,3.309,3.3201,1628400.0
2009-06-30 13:10:00,6.01,6.01,5.98,6.0,1383100.0,3.3201,3.3201,3.3035,3.3146,1383100.0
2009-06-30 13:20:00,6.0,6.0,5.98,5.98,398700.0,3.3146,3.3146,3.3035,3.3035,398700.0
2009-06-30 13:30:00,5.99,5.99,5.97,5.99,826400.0,3.309,3.309,3.298,3.309,826400.0
2009-06-30 13:40:00,5.99,5.99,5.93,5.94,1003900.0,3.309,3.309,3.2759,3.2814,1003900.0
2009-06-30 13:50:00,5.94,5.94,5.92,5.92,602800.0,3.2814,3.2814,3.2704,3.2704,602800.0
2009-06-30 14:00:00,5.92,5.96,5.91,5.95,1083400.0,3.2704,3.2925,3.2648,3.2869,1083400.0
2009-06-30 14:10:00,5.94,5.99,5.94,5.98,1263500.0,3.2814,3.309,3.2814,3.3035,1263500.0
2009-06-30 14:20:00,5.99,6.0,5.98,5.99,1304900.0,3.309,3.3146,3.3035,3.309,1304900.0
2009-06-30 14:30:00,5.99,6.02,5.97,6.02,2161900.0,3.309,3.3256,3.298,3.3256,2161900.0
2009-06-30 14:40:00,6.02,6.02,6.0,6.0,1066400.0,3.3256,3.3256,3.3146,3.3146,1066400.0
2009-06-30 14:50:00,6.01,6.05,6.0,6.03,1682700.0,3.3201,3.3422,3.3146,3.3311,1682700.0
2009-06-30 15:00:00,6.02,6.03,5.97,5.99,1387500.0,3.3256,3.3311,3.298,3.309,1387500.0
2009-06-30 15:10:00,5.99,6.01,5.98,6.01,1279200.0,3.309,3.3201,3.3035,3.3201,1279200.0
2009-06-30 15:20:00,6.01,6.03,6.0,6.01,1100800.0,3.3201,3.3311,3.3146,3.3201,1100800.0
2009-06-30 15:30:00,6.02,6.07,6.01,6.04,3040400.0,3.3256,3.3532,3.3201,3.3367,3040400.0
2009-06-30 15:40:00,6.04,6.07,6.02,6.06,2675000.0,3.3367,3.3532,3.3256,3.3477,2675000.0
2009-06-30 15:50:00,6.06,6.07,6.04,6.06,4409000.0,3.3477,3.3532,3.3367,3.3477,4409000.0
2009-07-01 09:30:00,6.13,6.15,6.05,6.1,5683200.0,3.3864,3.3974,3.3422,3.3698,5683200.0
2009-07-01 09:40:00,6.1,6.13,6.06,6.13,3381200.0,3.3698,3.3864,3.3477,3.3864,3381200.0
2009-07-01 09:50:00,6.13,6.15,6.12,6.13,2548700.0,3.3864,3.3974,3.3809,3.3864,2548700.0
2009-07-01 10:00:00,6.13,6.14,6.06,6.09,3553700.0,3.3864,3.3919,3.3477,3.3643,3553700.0
2009-07-01 10:10:00,6.1,6.12,6.08,6.12,1198200.0,3.3698,3.3809,3.3588,3.3809,1198200.0
2009-07-01 10:20:00,6.11,6.14,6.09,6.13,1730500.0,3.3753,3.3919,3.3643,3.3864,1730500.0
2009-07-01 10:30:00,6.13,6.13,6.1,6.11,1683000.0,3.3864,3.3864,3.3698,3.3753,1683000.0
2009-07-01 10:40:00,6.11,6.13,6.1,6.11,1389300.0,3.3753,3.3864,3.3698,3.3753,1389300.0
2009-07-01 10:50:00,6.12,6.12,6.1,6.11,1415200.0,3.3809,3.3809,3.3698,3.3753,1415200.0
2009-07-01 11:00:00,6.11,6.13,6.11,6.13,922500.0,3.3753,3.3864,3.3753,3.3864,922500.0
2009-07-01 11:10:00,6.13,6.15,6.12,6.14,1983100.0,3.3864,3.3974,3.3809,3.3919,1983100.0
2009-07-01 11:20:00,6.13,6.15,6.1,6.11,2065200.0,3.3864,3.3974,3.3698,3.3753,2065200.0
2009-07-01 11:30:00,6.11,6.12,6.09,6.1,1000900.0,3.3753,3.3809,3.3643,3.3698,1000900.0
2009-07-01 11:40:00,6.11,6.13,6.11,6.12,1041300.0,3.3753,3.3864,3.3753,3.3809,1041300.0
2009-07-01 11:50:00,6.12,6.14,6.12,6.14,1018400.0,3.3809,3.3919,3.3809,3.3919,1018400.0
2009-07-01 12:00:00,6.14,6.19,6.13,6.18,4033300.0,3.3919,3.4195,3.3864,3.414,4033300.0
2009-07-01 12:10:00,6.18,6.25,6.16,6.24,7390400.0,3.414,3.4527,3.4029,3.4471,7390400.0
2009-07-01 12:20:00,6.24,6.25,6.13,6.15,6405800.0,3.4471,3.4527,3.3864,3.3974,6405800.0
2009-07-01 12:30:00,6.15,6.17,6.12,6.14,2817700.0,3.3974,3.4085,3.3809,3.3919,2817700.0
2009-07-01 12:40:00,6.15,6.17,6.13,6.17,1641600.0,3.3974,3.4085,3.3864,3.4085,1641600.0
2009-07-01 12:50:00,6.17,6.22,6.11,6.11,2616000.0,3.4085,3.4361,3.3753,3.3753,2616000.0
2009-07-01 13:00:00,6.11,6.15,6.11,6.13,1684800.0,3.3753,3.3974,3.3753,3.3864,1684800.0
2009-07-01 13:10:00,6.13,6.14,6.11,6.12,910000.0,3.3864,3.3919,3.3753,3.3809,910000.0
2009-07-01 13:20:00,6.11,6.13,6.1,6.13,1649000.0,3.3753,3.3864,3.3698,3.3864,1649000.0
2009-07-01 13:30:00,6.13,6.14,6.12,6.13,1061800.0,3.3864,3.3919,3.3809,3.3864,1061800.0
2009-07-01 13:40:00,6.13,6.13,6.07,6.08,3049300.0,3.3864,3.3864,3.3532,3.3588,3049300.0
2009-07-01 13:50:00,6.08,6.1,6.07,6.08,2543900.0,3.3588,3.3698,3.3532,3.3588,2543900.0
2009-07-01 14:00:00,6.09,6.1,6.03,6.04,2437600.0,3.3643,3.3698,3.3311,3.3367,2437600.0
2009-07-01 14:10:00,6.05,6.08,6.04,6.06,2176700.0,3.3422,3.3588,3.3367,3.3477,2176700.0
2009-07-01 14:20:00,6.05,6.07,6.05,6.06,1431900.0,3.3422,3.3532,3.3422,3.3477,1431900.0
2009-07-01 14:30:00,6.06,6.07,6.05,6.07,860400.0,3.3477,3.3532,3.3422,3.3532,860400.0
2009-07-01 14:40:00,6.06,6.08,6.06,6.07,732200.0,3.3477,3.3588,3.3477,3.3532,732200.0
2009-07-01 14:50:00,6.07,6.08,6.07,6.08,680000.0,3.3532,3.3588,3.3532,3.3588,680000.0
2009-07-01 15:00:00,6.07,6.08,6.06,6.06,859700.0,3.3532,3.3588,3.3477,3.3477,859700.0
2009-07-01 15:10:00,6.06,6.08,6.06,6.06,907400.0,3.3477,3.3588,3.3477,3.3477,907400.0
2009-07-01 15:20:00,6.07,6.08,6.03,6.03,2271500.0,3.3532,3.3588,3.3311,3.3311,2271500.0
2009-07-01 15:30:00,6.03,6.04,5.99,6.0,4340500.0,3.3311,3.3367,3.309,3.3146,4340500.0
2009-07-01 15:40:00,6.0,6.02,5.95,5.95,3646900.0,3.3146,3.3256,3.2869,3.2869,3646900.0
2009-07-01 15:50:00,5.95,5.96,5.89,5.92,6141800.0,3.2869,3.2925,3.2538,3.2704,6141800.0
2009-07-02 09:30:00,5.83,5.88,5.55,5.79,9920300.0,3.2206,3.2483,3.066,3.1986,9920300.0
2009-07-02 09:40:00,5.79,5.84,5.75,5.84,2281000.0,3.1986,3.2262,3.1765,3.2262,2281000.0
2009-07-02 09:50:00,5.84,5.84,5.76,5.81,2960200.0,3.2262,3.2262,3.182,3.2096,2960200.0
2009-07-02 10:00:00,5.81,5.86,5.8,5.8,2355700.0,3.2096,3.2372,3.2041,3.2041,2355700.0
2009-07-02 10:10:00,5.8,5.82,5.78,5.81,1780800.0,3.2041,3.2151,3.193,3.2096,1780800.0
2009-07-02 10:20:00,5.82,5.87,5.81,5.84,2271300.0,3.2151,3.2427,3.2096,3.2262,2271300.0
2009-07-02 10:30:00,5.84,5.85,5.82,5.84,1086000.0,3.2262,3.2317,3.2151,3.2262,1086000.0
2009-07-02 10:40:00,5.85,5.87,5.83,5.84,1407800.0,3.2317,3.2427,3.2206,3.2262,1407800.0
2009-07-02 10:50:00,5.84,5.89,5.83,5.88,1283800.0,3.2262,3.2538,3.2206,3.2483,1283800.0
2009-07-02 11:00:00,5.88,5.9,5.86,5.89,1438700.0,3.2483,3.2593,3.2372,3.2538,1438700.0
2009-07-02 11:10:00,5.9,5.9,5.88,5.89,1043300.0,3.2593,3.2593,3.2483,3.2538,1043300.0
2009-07-02 11:20:00,5.9,5.9,5.85,5.87,1512500.0,3.2593,3.2593,3.2317,3.2427,1512500.0
2009-07-02 11:30:00,5.87,5.87,5.83,5.84,1308600.0,3.2427,3.2427,3.2206,3.2262,1308600.0
2009-07-02 11:40:00,5.85,5.85,5.81,5.84,1204100.0,3.2317,3.2317,3.2096,3.2262,1204100.0
2009-07-02 11:50:00,5.85,5.87,5.84,5.86,904300.0,3.2317,3.2427,3.2262,3.2372,904300.0
2009-07-02 12:00:00,5.85,5.86,5.84,5.85,462800.0,3.2317,3.2372,3.2262,3.2317,462800.0
2009-07-02 12:10:00,5.85,5.94,5.84,5.92,2811100.0,3.2317,3.2814,3.2262,3.2704,2811100.0
2009-07-02 12:20:00,5.93,5.93,5.9,5.92,1243800.0,3.2759,3.2759,3.2593,3.2704,1243800.0
2009-07-02 12:30:00,5.92,5.92,5.9,5.91,577300.0,3.2704,3.2704,3.2593,3.2648,577300.0
2009-07-02 12:40:00,5.91,5.91,5.9,5.9,253500.0,3.2648,3.2648,3.2593,3.2593,253500.0
2009-07-02 12:50:00,5.91,5.95,5.9,5.95,953300.0,3.2648,3.2869,3.2593,3.2869,953300.0
2009-07-02 13:00:00,5.94,5.97,5.94,5.95,1240300.0,3.2814,3.298,3.2814,3.2869,1240300.0
2009-07-02 13:10:00,5.96,5.96,5.92,5.93,1571400.0,3.2925,3.2925,3.2704,3.2759,1571400.0
2009-07-02 13:20:00,5.93,5.96,5.92,5.96,1560500.0,3.2759,3.2925,3.2704,3.2925,1560500.0
2009-07-02 13:30:00,5.96,5.98,5.95,5.98,1492200.0,3.2925,3.3035,3.2869,3.3035,1492200.0
2009-07-02 13:40:00,5.97,6.01,5.97,6.0,1746700.0,3.298,3.3201,3.298,3.3146,1746700.0
2009-07-02 13:50:00,6.01,6.01,5.97,5.98,1342500.0,3.3201,3.3201,3.298,3.3035,1342500.0
2009-07-02 14:00:00,5.98,6.08,5.96,6.06,4676200.0,3.3035,3.3588,3.2925,3.3477,4676200.0
2009-07-02 14:10:00,6.06,6.07,6.01,6.02,2208100.0,3.3477,3.3532,3.3201,3.3256,2208100.0
2009-07-02 14:20:00,6.03,6.03,6.01,6.01,772100.0,3.3311,3.3311,3.3201,3.3201,772100.0
2009-07-02 14:30:00,6.01,6.04,5.99,6.03,1678600.0,3.3201,3.3367,3.309,3.3311,1678600.0
2009-07-02 14:40:00,6.02,6.04,6.02,6.03,858100.0,3.3256,3.3367,3.3256,3.3311,858100.0
2009-07-02 14:50:00,6.03,6.04,6.02,6.04,407800.0,3.3311,3.3367,3.3256,3.3367,407800.0
2009-07-02 15:00:00,6.03,6.05,6.02,6.05,1058000.0,3.3311,3.3422,3.3256,3.3422,1058000.0
2009-07-02 15:10:00,6.05,6.05,6.01,6.02,1594400.0,3.3422,3.3422,3.3201,3.3256,1594400.0
2009-07-02 15:20:00,6.02,6.03,5.95,5.97,2153100.0,3.3256,3.3311,3.2869,3.298,2153100.0
2009-07-02 15:30:00,5.97,5.98,5.92,5.95,3387000.0,3.298,3.3035,3.2704,3.2869,3387000.0
2009-07-02 15:40:00,5.95,5.98,5.94,5.97,1367900.0,3.2869,3.3035,3.2814,3.298,1367900.0
2009-07-02 15:50:00,5.98,5.98,5.92,5.95,2868400.0,3.3035,3.3035,3.2704,3.2869,2868400.0
2009-07-06 09:30:00,5.87,5.99,5.83,5.97,4003500.0,3.2427,3.309,3.2206,3.298,4003500.0
2009-07-06 09:40:00,5.97,6.04,5.96,6.04,2812400.0,3.298,3.3367,3.2925,3.3367,2812400.0
2009-07-06 09:50:00,6.03,6.04,5.99,6.01,1623000.0,3.3311,3.3367,3.309,3.3201,1623000.0
2009-07-06 10:00:00,6.02,6.05,5.98,5.98,1613600.0,3.3256,3.3422,3.3035,3.3035,1613600.0
2009-07-06 10:10:00,5.98,6.02,5.97,6.01,1035400.0,3.3035,3.3256,3.298,3.3201,1035400.0
2009-07-06 10:20:00,6.01,6.02,5.99,6.01,1205400.0,3.3201,3.3256,3.309,3.3201,1205400.0
2009-07-06 10:30:00,6.0,6.01,5.89,5.89,1734600.0,3.3146,3.3201,3.2538,3.2538,1734600.0
2009-07-06 10:40:00,5.9,5.93,5.86,5.89,3183900.0,3.2593,3.2759,3.2372,3.2538,3183900.0
2009-07-06 10:50:00,5.89,5.89,5.83,5.86,2602700.0,3.2538,3.2538,3.2206,3.2372,2602700.0
2009-07-06 11:00:00,5.86,5.86,5.83,5.83,1576000.0,3.2372,3.2372,3.2206,3.2206,1576000.0
2009-07-06 11:10:00,5.84,5.88,5.82,5.87,1531000.0,3.2262,3.2483,3.2151,3.2427,1531000.0
2009-07-06 11:20:00,5.88,5.92,5.88,5.89,2119400.0,3.2483,3.2704,3.2483,3.2538,2119400.0
2009-07-06 11:30:00,5.9,5.9,5.84,5.85,1944600.0,3.2593,3.2593,3.2262,3.2317,1944600.0
2009-07-06 11:40:00,5.85,5.85,5.81,5.84,1652200.0,3.2317,3.2317,3.2096,3.2262,1652200.0
2009-07-06 11:50:00,5.83,5.84,5.78,5.81,1834000.0,3.2206,3.2262,3.193,3.2096,1834000.0
2009-07-06 12:00:00,5.81,5.84,5.8,5.82,1222700.0,3.2096,3.2262,3.2041,3.2151,1222700.0
2009-07-06 12:10:00,5.82,5.85,5.81,5.84,1298900.0,3.2151,3.2317,3.2096,3.2262,1298900.0
2009-07-06 12:20:00,5.85,5.85,5.79,5.79,1727900.0,3.2317,3.2317,3.1986,3.1986,1727900.0
2009-07-06 12:30:00,5.79,5.81,5.76,5.79,2236100.0,3.1986,3.2096,3.182,3.1986,2236100.0
2009-07-06 12:40:00,5.79,5.81,5.78,5.8,840600.0,3.1986,3.2096,3.193,3.2041,840600.0
2009-07-06 12:50:00,5.8,5.81,5.78,5.79,993800.0,3.2041,3.2096,3.193,3.1986,993800.0
2009-07-06 13:00:00,5.79,5.82,5.78,5.81,1605900.0,3.1986,3.2151,3.193,3.2096,1605900.0
2009-07-06 13:10:00,5.81,5.86,5.8,5.83,1106700.0,3.2096,3.2372,3.2041,3.2206,1106700.0
2009-07-06 13:20:00,5.83,5.85,5.81,5.83,1146500.0,3.2206,3.2317,3.2096,3.2206,1146500.0
2009-07-06 13:30:00,5.83,5.83,5.8,5.81,833200.0,3.2206,3.2206,3.2041,3.2096,833200.0
2009-07-06 13:40:00,5.81,5.81,5.76,5.77,1066000.0,3.2096,3.2096,3.182,3.1875,1066000.0
2009-07-06 13:50:00,5.77,5.79,5.76,5.78,1684900.0,3.1875,3.1986,3.182,3.193,1684900.0
2009-07-06 14:00:00,5.78,5.81,5.77,5.78,1113600.0,3.193,3.2096,3.1875,3.193,1113600.0
2009-07-06 14:10:00,5.78,5.8,5.77,5.78,1561900.0,3.193,3.2041,3.1875,3.193,1561900.0
2009-07-06 14:20:00,5.78,5.79,5.72,5.75,3252400.0,3.193,3.1986,3.1599,3.1765,3252400.0
2009-07-06 14:30:00,5.76,5.78,5.74,5.76,947400.0,3.182,3.193,3.1709,3.182,947400.0
2009-07-06 14:40:00,5.76,5.77,5.73,5.74,1268500.0,3.182,3.1875,3.1654,3.1709,1268500.0
2009-07-06 14:50:00,5.75,5.76,5.71,5.73,1812300.0,3.1765,3.182,3.1544,3.1654,1812300.0
2009-07-06 15:00:00,5.73,5.74,5.71,5.72,1539100.0,3.1654,3.1709,3.1544,3.1599,1539100.0
2009-07-06 15:10:00,5.73,5.73,5.68,5.71,2813100.0,3.1654,3.1654,3.1378,3.1544,2813100.0
2009-07-06 15:20:00,5.71,5.76,5.7,5.74,2492300.0,3.1544,3.182,3.1488,3.1709,2492300.0
2009-07-06 15:30:00,5.73,5.74,5.68,5.68,2310300.0,3.1654,3.1709,3.1378,3.1378,2310300.0
2009-07-06 15:40:00,5.69,5.76,5.68,5.74,3102600.0,3.1433,3.182,3.1378,3.1709,3102600.0
2009-07-06 15:50:00,5.74,5.76,5.73,5.75,3154400.0,3.1709,3.182,3.1654,3.1765,3154400.0
2009-07-07 09:30:00,5.74,5.75,5.56,5.57,5003800.0,3.1709,3.1765,3.0715,3.077,5003800.0
2009-07-07 09:40:00,5.56,5.65,5.55,5.64,3457000.0,3.0715,3.1212,3.066,3.1157,3457000.0
2009-07-07 09:50:00,5.64,5.67,5.6,5.63,2864000.0,3.1157,3.1323,3.0936,3.1102,2864000.0
2009-07-07 10:00:00,5.63,5.65,5.6,5.64,1380100.0,3.1102,3.1212,3.0936,3.1157,1380100.0
2009-07-07 10:10:00,5.64,5.66,5.61,5.65,1311600.0,3.1157,3.1267,3.0991,3.1212,1311600.0
2009-07-07 10:20:00,5.65,5.68,5.64,5.65,2407600.0,3.1212,3.1378,3.1157,3.1212,2407600.0
2009-07-07 10:30:00,5.65,5.66,5.62,5.63,1902100.0,3.1212,3.1267,3.1046,3.1102,1902100.0
2009-07-07 10:40:00,5.64,5.7,5.63,5.68,1371000.0,3.1157,3.1488,3.1102,3.1378,1371000.0
2009-07-07 10:50:00,5.68,5.69,5.66,5.66,701500.0,3.1378,3.1433,3.1267,3.1267,701500.0
2009-07-07 11:00:00,5.66,5.69,5.65,5.69,1200300.0,3.1267,3.1433,3.1212,3.1433,1200300.0
2009-07-07 11:10:00,5.68,5.72,5.68,5.7,1278000.0,3.1378,3.1599,3.1378,3.1488,1278000.0
2009-07-07 11:20:00,5.7,5.7,5.66,5.66,1234800.0,3.1488,3.1488,3.1267,3.1267,1234800.0
2009-07-07 11:30:00,5.66,5.69,5.64,5.64,1575100.0,3.1267,3.1433,3.1157,3.1157,1575100.0
2009-07-07 11:40:00,5.65,5.65,5.61,5.63,2202700.0,3.1212,3.1212,3.0991,3.1102,2202700.0
2009-07-07 11:50:00,5.63,5.65,5.62,5.64,1055000.0,3.1102,3.1212,3.1046,3.1157,1055000.0
2009-07-07 12:00:00,5.63,5.64,5.6,5.62,1178800.0,3.1102,3.1157,3.0936,3.1046,1178800.0
2009-07-07 12:10:00,5.62,5.62,5.6,5.6,658400.0,3.1046,3.1046,3.0936,3.0936,658400.0
2009-07-07 12:20:00,5.6,5.62,5.57,5.58,1711300.0,3.0936,3.1046,3.077,3.0825,1711300.0
2009-07-07 12:30:00,5.58,5.6,5.56,5.58,2169400.0,3.0825,3.0936,3.0715,3.0825,2169400.0
2009-07-07 12:40:00,5.58,5.62,5.56,5.6,1971000.0,3.0825,3.1046,3.0715,3.0936,1971000.0
2009-07-07 12:50:00,5.61,5.62,5.57,5.59,1290900.0,3.0991,3.1046,3.077,3.0881,1290900.0
2009-07-07 13:00:00,5.58,5.63,5.58,5.63,1082500.0,3.0825,3.1102,3.0825,3.1102,1082500.0
2009-07-07 13:10:00,5.63,5.67,5.62,5.64,2330400.0,3.1102,3.1323,3.1046,3.1157,2330400.0
2009-07-07 13:20:00,5.64,5.66,5.62,5.64,1153500.0,3.1157,3.1267,3.1046,3.1157,1153500.0
2009-07-07 13:30:00,5.64,5.68,5.63,5.64,924300.0,3.1157,3.1378,3.1102,3.1157,924300.0
2009-07-07 13:40:00,5.63,5.65,5.62,5.63,557500.0,3.1102,3.1212,3.1046,3.1102,557500.0
2009-07-07 13:50:00,5.62,5.64,5.6,5.61,1214300.0,3.1046,3.1157,3.0936,3.0991,1214300.0
2009-07-07 14:00:00,5.62,5.63,5.59,5.6,1647600.0,3.1046,3.1102,3.0881,3.0936,1647600.0
2009-07-07 14:10:00,5.6,5.63,5.59,5.61,1174300.0,3.0936,3.1102,3.0881,3.0991,1174300.0
2009-07-07 14:20:00,5.61,5.66,5.6,5.65,2266500.0,3.0991,3.1267,3.0936,3.1212,2266500.0
2009-07-07 14:30:00,5.65,5.66,5.63,5.66,1004900.0,3.1212,3.1267,3.1102,3.1267,1004900.0
2009-07-07 14:40:00,5.65,5.66,5.62,5.62,1294800.0,3.1212,3.1267,3.1046,3.1046,1294800.0
2009-07-07 14:50:00,5.62,5.63,5.58,5.61,1815800.0,3.1046,3.1102,3.0825,3.0991,1815800.0
2009-07-07 15:00:00,5.61,5.61,5.57,5.59,1462000.0,3.0991,3.0991,3.077,3.0881,1462000.0
2009-07-07 15:10:00,5.59,5.61,5.58,5.6,1440300.0,3.0881,3.0991,3.0825,3.0936,1440300.0
2009-07-07 15:20:00,5.6,5.61,5.57,5.6,1368900.0,3.0936,3.0991,3.077,3.0936,1368900.0
2009-07-07 15:30:00,5.6,5.61,5.56,5.57,1534700.0,3.0936,3.0991,3.0715,3.077,1534700.0
2009-07-07 15:40:00,5.57,5.58,5.55,5.55,2468600.0,3.077,3.0825,3.066,3.066,2468600.0
2009-07-07 15:50:00,5.56,5.56,5.51,5.53,4417300.0,3.0715,3.0715,3.0439,3.0549,4417300.0
2009-07-08 09:30:00,5.55,5.57,5.45,5.5,4343100.0,3.066,3.077,3.0107,3.0383,4343100.0
2009-07-08 09:40:00,5.5,5.61,5.48,5.59,2551600.0,3.0383,3.0991,3.0273,3.0881,2551600.0
2009-07-08 09:50:00,5.59,5.6,5.53,5.53,1384800.0,3.0881,3.0936,3.0549,3.0549,1384800.0
2009-07-08 10:00:00,5.53,5.58,5.51,5.57,1434600.0,3.0549,3.0825,3.0439,3.077,1434600.0
2009-07-08 10:10:00,5.56,5.57,5.55,5.57,788200.0,3.0715,3.077,3.066,3.077,788200.0
2009-07-08 10:20:00,5.56,5.57,5.56,5.57,524100.0,3.0715,3.077,3.0715,3.077,524100.0
2009-07-08 10:30:00,5.58,5.58,5.52,5.53,906800.0,3.0825,3.0825,3.0494,3.0549,906800.0
2009-07-08 10:40:00,5.54,5.54,5.51,5.53,832300.0,3.0604,3.0604,3.0439,3.0549,832300.0
2009-07-08 10:50:00,5.53,5.54,5.51,5.52,645400.0,3.0549,3.0604,3.0439,3.0494,645400.0
2009-07-08 11:00:00,5.51,5.53,5.47,5.47,1576600.0,3.0439,3.0549,3.0218,3.0218,1576600.0
2009-07-08 11:10:00,5.47,5.47,5.43,5.45,2013200.0,3.0218,3.0218,2.9997,3.0107,2013200.0
2009-07-08 11:20:00,5.45,5.46,5.42,5.44,1464600.0,3.0107,3.0163,2.9942,3.0052,1464600.0
2009-07-08 11:30:00,5.45,5.45,5.36,5.37,3880000.0,3.0107,3.0107,2.961,2.9665,3880000.0
2009-07-08 11:40:00,5.36,5.39,5.36,5.38,1716000.0,2.961,2.9776,2.961,2.9721,1716000.0
2009-07-08 11:50:00,5.38,5.38,5.28,5.31,2997100.0,2.9721,2.9721,2.9168,2.9334,2997100.0
2009-07-08 12:00:00,5.31,5.31,5.27,5.27,2335000.0,2.9334,2.9334,2.9113,2.9113,2335000.0
2009-07-08 12:10:00,5.28,5.3,5.26,5.27,2644300.0,2.9168,2.9279,2.9058,2.9113,2644300.0
2009-07-08 12:20:00,5.28,5.29,5.27,5.28,1223600.0,2.9168,2.9223,2.9113,2.9168,1223600.0
2009-07-08 12:30:00,5.27,5.28,5.25,5.26,2004600.0,2.9113,2.9168,2.9002,2.9058,2004600.0
2009-07-08 12:40:00,5.25,5.32,5.24,5.32,1772400.0,2.9002,2.9389,2.8947,2.9389,1772400.0
2009-07-08 12:50:00,5.32,5.33,5.31,5.32,1707600.0,2.9389,2.9444,2.9334,2.9389,1707600.0
2009-07-08 13:00:00,5.32,5.41,5.32,5.37,2140400.0,2.9389,2.9886,2.9389,2.9665,2140400.0
2009-07-08 13:10:00,5.37,5.41,5.35,5.4,840100.0,2.9665,2.9886,2.9555,2.9831,840100.0
2009-07-08 13:20:00,5.4,5.44,5.37,5.44,786000.0,2.9831,3.0052,2.9665,3.0052,786000.0
2009-07-08 13:30:00,5.44,5.44,5.38,5.39,1180900.0,3.0052,3.0052,2.9721,2.9776,1180900.0
2009-07-08 13:40:00,5.39,5.4,5.34,5.36,1174600.0,2.9776,2.9831,2.95,2.961,1174600.0
2009-07-08 13:50:00,5.36,5.36,5.32,5.33,1090400.0,2.961,2.961,2.9389,2.9444,1090400.0
2009-07-08 14:00:00,5.33,5.35,5.32,5.33,782900.0,2.9444,2.9555,2.9389,2.9444,782900.0
2009-07-08 14:10:00,5.33,5.33,5.29,5.3,1642200.0,2.9444,2.9444,2.9223,2.9279,1642200.0
2009-07-08 14:20:00,5.3,5.31,5.27,5.28,836300.0,2.9279,2.9334,2.9113,2.9168,836300.0
2009-07-08 14:30:00,5.28,5.29,5.25,5.28,1413200.0,2.9168,2.9223,2.9002,2.9168,1413200.0
2009-07-08 14:40:00,5.29,5.3,5.28,5.28,1188000.0,2.9223,2.9279,2.9168,2.9168,1188000.0
2009-07-08 14:50:00,5.28,5.34,5.28,5.34,1348700.0,2.9168,2.95,2.9168,2.95,1348700.0
2009-07-08 15:00:00,5.34,5.35,5.3,5.34,1119800.0,2.95,2.9555,2.9279,2.95,1119800.0
2009-07-08 15:10:00,5.34,5.35,5.31,5.34,1383500.0,2.95,2.9555,2.9334,2.95,1383500.0
2009-07-08 15:20:00,5.33,5.35,5.31,5.33,1452700.0,2.9444,2.9555,2.9334,2.9444,1452700.0
2009-07-08 15:30:00,5.33,5.38,5.32,5.34,1499200.0,2.9444,2.9721,2.9389,2.95,1499200.0
2009-07-08 15:40:00,5.34,5.4,5.34,5.39,2759700.0,2.95,2.9831,2.95,2.9776,2759700.0
2009-07-08 15:50:00,5.38,5.41,5.35,5.35,3615600.0,2.9721,2.9886,2.9555,2.9555,3615600.0
2009-07-09 09:30:00,5.46,5.51,5.37,5.38,3684000.0,3.0163,3.0439,2.9665,2.9721,3684000.0
2009-07-09 09:40:00,5.38,5.44,5.32,5.39,2222900.0,2.9721,3.0052,2.9389,2.9776,2222900.0
2009-07-09 09:50:00,5.39,5.46,5.38,5.44,1433100.0,2.9776,3.0163,2.9721,3.0052,1433100.0
2009-07-09 10:00:00,5.43,5.47,5.42,5.46,954000.0,2.9997,3.0218,2.9942,3.0163,954000.0
2009-07-09 10:10:00,5.47,5.5,5.47,5.47,1366000.0,3.0218,3.0383,3.0218,3.0218,1366000.0
2009-07-09 10:20:00,5.48,5.48,5.43,5.45,1169000.0,3.0273,3.0273,2.9997,3.0107,1169000.0
2009-07-09 10:30:00,5.45,5.48,5.44,5.47,846400.0,3.0107,3.0273,3.0052,3.0218,846400.0
2009-07-09 10:40:00,5.47,5.5,5.46,5.46,1095700.0,3.0218,3.0383,3.0163,3.0163,1095700.0
2009-07-09 10:50:00,5.46,5.49,5.46,5.49,645600.0,3.0163,3.0328,3.0163,3.0328,645600.0
2009-07-09 11:00:00,5.48,5.5,5.45,5.46,1210800.0,3.0273,3.0383,3.0107,3.0163,1210800.0
2009-07-09 11:10:00,5.46,5.47,5.4,5.44,1749800.0,3.0163,3.0218,2.9831,3.0052,1749800.0
2009-07-09 11:20:00,5.44,5.47,5.43,5.45,719500.0,3.0052,3.0218,2.9997,3.0107,719500.0
2009-07-09 11:30:00,5.45,5.5,5.43,5.5,1015000.0,3.0107,3.0383,2.9997,3.0383,1015000.0
2009-07-09 11:40:00,5.5,5.56,5.48,5.54,2705600.0,3.0383,3.0715,3.0273,3.0604,2705600.0
2009-07-09 11:50:00,5.54,5.58,5.52,5.56,2575700.0,3.0604,3.0825,3.0494,3.0715,2575700.0
2009-07-09 12:00:00,5.56,5.58,5.53,5.57,959600.0,3.0715,3.0825,3.0549,3.077,959600.0
2009-07-09 12:10:00,5.58,5.63,5.56,5.6,3052100.0,3.0825,3.1102,3.0715,3.0936,3052100.0
2009-07-09 12:20:00,5.61,5.65,5.59,5.62,1365200.0,3.0991,3.1212,3.0881,3.1046,1365200.0
2009-07-09 12:30:00,5.62,5.63,5.59,5.61,784800.0,3.1046,3.1102,3.0881,3.0991,784800.0
2009-07-09 12:40:00,5.61,5.62,5.58,5.6,526800.0,3.0991,3.1046,3.0825,3.0936,526800.0
2009-07-09 12:50:00,5.6,5.63,5.57,5.63,925100.0,3.0936,3.1102,3.077,3.1102,925100.0
2009-07-09 13:00:00,5.63,5.63,5.59,5.61,1184000.0,3.1102,3.1102,3.0881,3.0991,1184000.0
2009-07-09 13:10:00,5.61,5.68,5.61,5.66,2256600.0,3.0991,3.1378,3.0991,3.1267,2256600.0
2009-07-09 13:20:00,5.66,5.67,5.63,5.64,1046000.0,3.1267,3.1323,3.1102,3.1157,1046000.0
2009-07-09 13:30:00,5.64,5.66,5.62,5.63,717700.0,3.1157,3.1267,3.1046,3.1102,717700.0
2009-07-09 13:40:00,5.62,5.63,5.6,5.62,507800.0,3.1046,3.1102,3.0936,3.1046,507800.0
2009-07-09 13:50:00,5.62,5.64,5.61,5.63,690300.0,3.1046,3.1157,3.0991,3.1102,690300.0
2009-07-09 14:00:00,5.63,5.63,5.61,5.62,620400.0,3.1102,3.1102,3.0991,3.1046,620400.0
2009-07-09 14:10:00,5.62,5.68,5.61,5.67,1367200.0,3.1046,3.1378,3.0991,3.1323,1367200.0
2009-07-09 14:20:00,5.67,5.71,5.65,5.7,2412000.0,3.1323,3.1544,3.1212,3.1488,2412000.0
2009-07-09 14:30:00,5.7,5.76,5.69,5.73,4359600.0,3.1488,3.182,3.1433,3.1654,4359600.0
2009-07-09 14:40:00,5.72,5.75,5.71,5.72,1591500.0,3.1599,3.1765,3.1544,3.1599,1591500.0
2009-07-09 14:50:00,5.72,5.74,5.69,5.7,1102000.0,3.1599,3.1709,3.1433,3.1488,1102000.0
2009-07-09 15:00:00,5.7,5.71,5.65,5.66,1482000.0,3.1488,3.1544,3.1212,3.1267,1482000.0
2009-07-09 15:10:00,5.66,5.7,5.65,5.69,1087500.0,3.1267,3.1488,3.1212,3.1433,1087500.0
2009-07-09 15:20:00,5.7,5.7,5.64,5.66,2266700.0,3.1488,3.1488,3.1157,3.1267,2266700.0
2009-07-09 15:30:00,5.66,5.67,5.62,5.62,1608700.0,3.1267,3.1323,3.1046,3.1046,1608700.0
2009-07-09 15:40:00,5.62,5.66,5.62,5.64,1477300.0,3.1046,3.1267,3.1046,3.1157,1477300.0
2009-07-09 15:50:00,5.63,5.65,5.61,5.63,1869800.0,3.1102,3.1212,3.0991,3.1102,1869800.0
2009-07-10 09:30:00,5.56,5.73,5.52,5.72,5212100.0,3.0715,3.1654,3.0494,3.1599,5212100.0
2009-07-10 09:40:00,5.73,5.73,5.66,5.69,2036000.0,3.1654,3.1654,3.1267,3.1433,2036000.0
2009-07-10 09:50:00,5.69,5.74,5.52,5.66,2488300.0,3.1433,3.1709,3.0494,3.1267,2488300.0
2009-07-10 10:00:00,5.52,5.67,5.52,5.65,1479800.0,3.0494,3.1323,3.0494,3.1212,1479800.0
2009-07-10 10:10:00,5.65,5.71,5.52,5.68,1029000.0,3.1212,3.1544,3.0494,3.1378,1029000.0
2009-07-10 10:20:00,5.68,5.75,5.68,5.74,2492100.0,3.1378,3.1765,3.1378,3.1709,2492100.0
2009-07-10 10:30:00,5.73,5.74,5.7,5.71,924600.0,3.1654,3.1709,3.1488,3.1544,924600.0
2009-07-10 10:40:00,5.71,5.72,5.65,5.66,1142700.0,3.1544,3.1599,3.1212,3.1267,1142700.0
2009-07-10 10:50:00,5.67,5.69,5.65,5.65,878600.0,3.1323,3.1433,3.1212,3.1212,878600.0
2009-07-10 11:00:00,5.65,5.66,5.61,5.64,1030500.0,3.1212,3.1267,3.0991,3.1157,1030500.0
2009-07-10 11:10:00,5.64,5.64,5.61,5.62,664200.0,3.1157,3.1157,3.0991,3.1046,664200.0
2009-07-10 11:20:00,5.62,5.63,5.57,5.6,1611500.0,3.1046,3.1102,3.077,3.0936,1611500.0
2009-07-10 11:30:00,5.6,5.63,5.57,5.58,1009800.0,3.0936,3.1102,3.077,3.0825,1009800.0
2009-07-10 11:40:00,5.58,5.59,5.56,5.59,720900.0,3.0825,3.0881,3.0715,3.0881,720900.0
2009-07-10 11:50:00,5.59,5.61,5.57,5.59,1066900.0,3.0881,3.0991,3.077,3.0881,1066900.0
2009-07-10 12:00:00,5.59,5.6,5.58,5.59,1128400.0,3.0881,3.0936,3.0825,3.0881,1128400.0
2009-07-10 12:10:00,5.59,5.62,5.58,5.6,581500.0,3.0881,3.1046,3.0825,3.0936,581500.0
2009-07-10 12:20:00,5.61,5.61,5.58,5.59,474200.0,3.0991,3.0991,3.0825,3.0881,474200.0
2009-07-10 12:30:00,5.59,5.61,5.58,5.61,1207500.0,3.0881,3.0991,3.0825,3.0991,1207500.0
2009-07-10 12:40:00,5.61,5.69,5.6,5.67,2022700.0,3.0991,3.1433,3.0936,3.1323,2022700.0
2009-07-10 12:50:00,5.67,5.67,5.64,5.65,553400.0,3.1323,3.1323,3.1157,3.1212,553400.0
2009-07-10 13:00:00,5.64,5.67,5.64,5.66,422400.0,3.1157,3.1323,3.1157,3.1267,422400.0
2009-07-10 13:10:00,5.66,5.68,5.65,5.67,523400.0,3.1267,3.1378,3.1212,3.1323,523400.0
2009-07-10 13:20:00,5.68,5.68,5.66,5.67,1154600.0,3.1378,3.1378,3.1267,3.1323,1154600.0
2009-07-10 13:30:00,5.67,5.68,5.65,5.66,559200.0,3.1323,3.1378,3.1212,3.1267,559200.0
2009-07-10 13:40:00,5.67,5.7,5.65,5.69,608000.0,3.1323,3.1488,3.1212,3.1433,608000.0
2009-07-10 13:50:00,5.69,5.7,5.68,5.69,529600.0,3.1433,3.1488,3.1378,3.1433,529600.0
2009-07-10 14:00:00,5.69,5.7,5.67,5.68,394000.0,3.1433,3.1488,3.1323,3.1378,394000.0
2009-07-10 14:10:00,5.67,5.72,5.66,5.72,1284900.0,3.1323,3.1599,3.1267,3.1599,1284900.0
2009-07-10 14:20:00,5.72,5.72,5.69,5.71,926600.0,3.1599,3.1599,3.1433,3.1544,926600.0
2009-07-10 14:30:00,5.71,5.73,5.7,5.73,1120600.0,3.1544,3.1654,3.1488,3.1654,1120600.0
2009-07-10 14:40:00,5.72,5.73,5.7,5.72,1042900.0,3.1599,3.1654,3.1488,3.1599,1042900.0
2009-07-10 14:50:00,5.71,5.73,5.71,5.71,393700.0,3.1544,3.1654,3.1544,3.1544,393700.0
2009-07-10 15:00:00,5.71,5.71,5.68,5.69,1206000.0,3.1544,3.1544,3.1378,3.1433,1206000.0
2009-07-10 15:10:00,5.68,5.72,5.68,5.72,848400.0,3.1378,3.1599,3.1378,3.1599,848400.0
2009-07-10 15:20:00,5.72,5.73,5.7,5.7,1213400.0,3.1599,3.1654,3.1488,3.1488,1213400.0
2009-07-10 15:30:00,5.7,5.72,5.7,5.71,996000.0,3.1488,3.1599,3.1488,3.1544,996000.0
2009-07-10 15:40:00,5.71,5.73,5.7,5.72,1330800.0,3.1544,3.1654,3.1488,3.1599,1330800.0
2009-07-10 15:50:00,5.72,5.73,5.68,5.7,2122900.0,3.1599,3.1654,3.1378,3.1488,2122900.0
2009-07-13 09:30:00,5.72,5.74,5.62,5.65,2781700.0,3.1599,3.1709,3.1046,3.1212,2781700.0
2009-07-13 09:40:00,5.65,5.68,5.6,5.65,1667000.0,3.1212,3.1378,3.0936,3.1212,1667000.0
2009-07-13 09:50:00,5.64,5.65,5.58,5.6,2152300.0,3.1157,3.1212,3.0825,3.0936,2152300.0
2009-07-13 10:00:00,5.59,5.6,5.51,5.54,2681400.0,3.0881,3.0936,3.0439,3.0604,2681400.0
2009-07-13 10:10:00,5.54,5.63,5.53,5.62,1467800.0,3.0604,3.1102,3.0549,3.1046,1467800.0
2009-07-13 10:20:00,5.61,5.65,5.58,5.65,1530600.0,3.0991,3.1212,3.0825,3.1212,1530600.0
2009-07-13 10:30:00,5.64,5.68,5.63,5.64,2360700.0,3.1157,3.1378,3.1102,3.1157,2360700.0
2009-07-13 10:40:00,5.64,5.65,5.61,5.64,1247200.0,3.1157,3.1212,3.0991,3.1157,1247200.0
2009-07-13 10:50:00,5.64,5.67,5.63,5.67,1096900.0,3.1157,3.1323,3.1102,3.1323,1096900.0
2009-07-13 11:00:00,5.67,5.69,5.64,5.66,1621300.0,3.1323,3.1433,3.1157,3.1267,1621300.0
2009-07-13 11:10:00,5.66,5.71,5.65,5.7,1530100.0,3.1267,3.1544,3.1212,3.1488,1530100.0
2009-07-13 11:20:00,5.71,5.71,5.67,5.68,640600.0,3.1544,3.1544,3.1323,3.1378,640600.0
2009-07-13 11:30:00,5.68,5.69,5.67,5.67,1759400.0,3.1378,3.1433,3.1323,3.1323,1759400.0
2009-07-13 11:40:00,5.67,5.69,5.66,5.68,863200.0,3.1323,3.1433,3.1267,3.1378,863200.0
2009-07-13 11:50:00,5.67,5.68,5.66,5.68,460300.0,3.1323,3.1378,3.1267,3.1378,460300.0
2009-07-13 12:00:00,5.67,5.68,5.65,5.65,705500.0,3.1323,3.1378,3.1212,3.1212,705500.0
2009-07-13 12:10:00,5.66,5.67,5.63,5.66,495100.0,3.1267,3.1323,3.1102,3.1267,495100.0
2009-07-13 12:20:00,5.66,5.67,5.65,5.67,732500.0,3.1267,3.1323,3.1212,3.1323,732500.0
2009-07-13 12:30:00,5.67,5.68,5.64,5.65,329800.0,3.1323,3.1378,3.1157,3.1212,329800.0
2009-07-13 12:40:00,5.64,5.66,5.64,5.65,1085000.0,3.1157,3.1267,3.1157,3.1212,1085000.0
2009-07-13 12:50:00,5.64,5.65,5.63,5.63,365600.0,3.1157,3.1212,3.1102,3.1102,365600.0
2009-07-13 13:00:00,5.64,5.65,5.63,5.65,610800.0,3.1157,3.1212,3.1102,3.1212,610800.0
2009-07-13 13:10:00,5.65,5.65,5.63,5.65,627700.0,3.1212,3.1212,3.1102,3.1212,627700.0
2009-07-13 13:20:00,5.65,5.66,5.64,5.65,769200.0,3.1212,3.1267,3.1157,3.1212,769200.0
2009-07-13 13:30:00,5.64,5.65,5.63,5.64,819800.0,3.1157,3.1212,3.1102,3.1157,819800.0
2009-07-13 13:40:00,5.65,5.65,5.61,5.62,1029100.0,3.1212,3.1212,3.0991,3.1046,1029100.0
2009-07-13 13:50:00,5.63,5.63,5.6,5.6,1525000.0,3.1102,3.1102,3.0936,3.0936,1525000.0
2009-07-13 14:00:00,5.61,5.61,5.58,5.58,531300.0,3.0991,3.0991,3.0825,3.0825,531300.0
2009-07-13 14:10:00,5.58,5.62,5.58,5.61,711000.0,3.0825,3.1046,3.0825,3.0991,711000.0
2009-07-13 14:20:00,5.61,5.64,5.61,5.62,625200.0,3.0991,3.1157,3.0991,3.1046,625200.0
2009-07-13 14:30:00,5.62,5.65,5.62,5.65,749600.0,3.1046,3.1212,3.1046,3.1212,749600.0
2009-07-13 14:40:00,5.64,5.66,5.64,5.66,864500.0,3.1157,3.1267,3.1157,3.1267,864500.0
2009-07-13 14:50:00,5.66,5.67,5.65,5.66,402000.0,3.1267,3.1323,3.1212,3.1267,402000.0
2009-07-13 15:00:00,5.66,5.67,5.65,5.66,386100.0,3.1267,3.1323,3.1212,3.1267,386100.0
2009-07-13 15:10:00,5.66,5.67,5.64,5.66,2044800.0,3.1267,3.1323,3.1157,3.1267,2044800.0
2009-07-13 15:20:00,5.67,5.67,5.65,5.65,590000.0,3.1323,3.1323,3.1212,3.1212,590000.0
2009-07-13 15:30:00,5.65,5.68,5.65,5.67,964100.0,3.1212,3.1378,3.1212,3.1323,964100.0
2009-07-13 15:40:00,5.68,5.69,5.67,5.68,1271000.0,3.1378,3.1433,3.1323,3.1378,1271000.0
2009-07-13 15:50:00,5.67,5.69,5.66,5.69,2137800.0,3.1323,3.1433,3.1267,3.1433,2137800.0
2009-07-14 09:30:00,5.69,5.69,5.6,5.63,2718700.0,3.1433,3.1433,3.0936,3.1102,2718700.0
2009-07-14 09:40:00,5.63,5.66,5.61,5.66,1490700.0,3.1102,3.1267,3.0991,3.1267,1490700.0
2009-07-14 09:50:00,5.66,5.69,5.64,5.64,1296100.0,3.1267,3.1433,3.1157,3.1157,1296100.0
2009-07-14 10:00:00,5.65,5.7,5.64,5.7,1132100.0,3.1212,3.1488,3.1157,3.1488,1132100.0
2009-07-14 10:10:00,5.69,5.75,5.69,5.71,2172400.0,3.1433,3.1765,3.1433,3.1544,2172400.0
2009-07-14 10:20:00,5.71,5.72,5.69,5.71,573000.0,3.1544,3.1599,3.1433,3.1544,573000.0
2009-07-14 10:30:00,5.71,5.72,5.64,5.64,1363700.0,3.1544,3.1599,3.1157,3.1157,1363700.0
2009-07-14 10:40:00,5.64,5.69,5.64,5.67,726600.0,3.1157,3.1433,3.1157,3.1323,726600.0
2009-07-14 10:50:00,5.67,5.69,5.61,5.63,2061800.0,3.1323,3.1433,3.0991,3.1102,2061800.0
2009-07-14 11:00:00,5.63,5.67,5.62,5.67,1274200.0,3.1102,3.1323,3.1046,3.1323,1274200.0
2009-07-14 11:10:00,5.67,5.7,5.66,5.7,1295000.0,3.1323,3.1488,3.1267,3.1488,1295000.0
2009-07-14 11:20:00,5.69,5.7,5.66,5.68,957600.0,3.1433,3.1488,3.1267,3.1378,957600.0
2009-07-14 11:30:00,5.69,5.74,5.68,5.73,1317100.0,3.1433,3.1709,3.1378,3.1654,1317100.0
2009-07-14 11:40:00,5.73,5.75,5.71,5.73,1501000.0,3.1654,3.1765,3.1544,3.1654,1501000.0
2009-07-14 11:50:00,5.74,5.76,5.72,5.72,1980600.0,3.1709,3.182,3.1599,3.1599,1980600.0
2009-07-14 12:00:00,5.73,5.73,5.69,5.71,1348200.0,3.1654,3.1654,3.1433,3.1544,1348200.0
2009-07-14 12:10:00,5.71,5.74,5.71,5.72,2965400.0,3.1544,3.1709,3.1544,3.1599,2965400.0
2009-07-14 12:20:00,5.72,5.72,5.69,5.7,552900.0,3.1599,3.1599,3.1433,3.1488,552900.0
2009-07-14 12:30:00,5.7,5.72,5.69,5.71,393500.0,3.1488,3.1599,3.1433,3.1544,393500.0
2009-07-14 12:40:00,5.71,5.72,5.7,5.72,456900.0,3.1544,3.1599,3.1488,3.1599,456900.0
2009-07-14 12:50:00,5.72,5.74,5.71,5.74,919000.0,3.1599,3.1709,3.1544,3.1709,919000.0
2009-07-14 13:00:00,5.74,5.75,5.73,5.73,769400.0,3.1709,3.1765,3.1654,3.1654,769400.0
2009-07-14 13:10:00,5.74,5.75,5.72,5.72,1346800.0,3.1709,3.1765,3.1599,3.1599,1346800.0
2009-07-14 13:20:00,5.73,5.75,5.72,5.74,571100.0,3.1654,3.1765,3.1599,3.1709,571100.0
2009-07-14 13:30:00,5.75,5.76,5.74,5.75,1729200.0,3.1765,3.182,3.1709,3.1765,1729200.0
2009-07-14 13:40:00,5.75,5.76,5.73,5.74,912400.0,3.1765,3.182,3.1654,3.1709,912400.0
2009-07-14 13:50:00,5.74,5.75,5.74,5.75,303000.0,3.1709,3.1765,3.1709,3.1765,303000.0
2009-07-14 14:00:00,5.75,5.75,5.71,5.74,823200.0,3.1765,3.1765,3.1544,3.1709,823200.0
2009-07-14 14:10:00,5.74,5.75,5.73,5.75,457300.0,3.1709,3.1765,3.1654,3.1765,457300.0
2009-07-14 14:20:00,5.75,5.76,5.74,5.74,965800.0,3.1765,3.182,3.1709,3.1709,965800.0
2009-07-14 14:30:00,5.74,5.78,5.74,5.78,1380900.0,3.1709,3.193,3.1709,3.193,1380900.0
2009-07-14 14:40:00,5.78,5.8,5.76,5.77,1974100.0,3.193,3.2041,3.182,3.1875,1974100.0
2009-07-14 14:50:00,5.77,5.78,5.75,5.78,808300.0,3.1875,3.193,3.1765,3.193,808300.0
2009-07-14 15:00:00,5.78,5.81,5.77,5.78,1623600.0,3.193,3.2096,3.1875,3.193,1623600.0
2009-07-14 15:10:00,5.77,5.8,5.77,5.78,523100.0,3.1875,3.2041,3.1875,3.193,523100.0
2009-07-14 15:20:00,5.79,5.83,5.78,5.81,2367300.0,3.1986,3.2206,3.193,3.2096,2367300.0
2009-07-14 15:30:00,5.82,5.87,5.81,5.84,2181300.0,3.2151,3.2427,3.2096,3.2262,2181300.0
2009-07-14 15:40:00,5.85,5.89,5.83,5.84,2946000.0,3.2317,3.2538,3.2206,3.2262,2946000.0
2009-07-14 15:50:00,5.84,5.87,5.8,5.83,3240000.0,3.2262,3.2427,3.2041,3.2206,3240000.0
2009-07-15 09:30:00,5.98,6.02,5.91,6.01,6184000.0,3.3035,3.3256,3.2648,3.3201,6184000.0
2009-07-15 09:40:00,6.01,6.05,5.98,5.99,3545700.0,3.3201,3.3422,3.3035,3.309,3545700.0
2009-07-15 09:50:00,6.0,6.02,5.98,6.01,1981200.0,3.3146,3.3256,3.3035,3.3201,1981200.0
2009-07-15 10:00:00,6.01,6.02,5.99,6.01,1304600.0,3.3201,3.3256,3.309,3.3201,1304600.0
2009-07-15 10:10:00,6.01,6.04,6.0,6.04,2157900.0,3.3201,3.3367,3.3146,3.3367,2157900.0
2009-07-15 10:20:00,6.04,6.04,6.02,6.04,1449600.0,3.3367,3.3367,3.3256,3.3367,1449600.0
2009-07-15 10:30:00,6.04,6.05,6.01,6.01,1760900.0,3.3367,3.3422,3.3201,3.3201,1760900.0
2009-07-15 10:40:00,6.02,6.02,5.97,5.99,1892100.0,3.3256,3.3256,3.298,3.309,1892100.0
2009-07-15 10:50:00,5.98,6.0,5.97,5.98,814600.0,3.3035,3.3146,3.298,3.3035,814600.0
2009-07-15 11:00:00,5.98,5.99,5.97,5.99,527600.0,3.3035,3.309,3.298,3.309,527600.0
2009-07-15 11:10:00,5.99,5.99,5.98,5.98,626800.0,3.309,3.309,3.3035,3.3035,626800.0
2009-07-15 11:20:00,5.99,6.01,5.98,6.0,1469800.0,3.309,3.3201,3.3035,3.3146,1469800.0
2009-07-15 11:30:00,6.01,6.02,6.0,6.02,1069600.0,3.3201,3.3256,3.3146,3.3256,1069600.0
2009-07-15 11:40:00,6.01,6.02,5.96,5.97,1290100.0,3.3201,3.3256,3.2925,3.298,1290100.0
2009-07-15 11:50:00,5.96,5.99,5.96,5.97,1126000.0,3.2925,3.309,3.2925,3.298,1126000.0
2009-07-15 12:00:00,5.96,5.98,5.95,5.98,748300.0,3.2925,3.3035,3.2869,3.3035,748300.0
2009-07-15 12:10:00,5.98,5.99,5.97,5.99,657500.0,3.3035,3.309,3.298,3.309,657500.0
2009-07-15 12:20:00,5.99,5.99,5.97,5.98,566800.0,3.309,3.309,3.298,3.3035,566800.0
2009-07-15 12:30:00,5.98,5.99,5.97,5.97,898100.0,3.3035,3.309,3.298,3.298,898100.0
2009-07-15 12:40:00,5.97,5.98,5.96,5.97,527000.0,3.298,3.3035,3.2925,3.298,527000.0
2009-07-15 12:50:00,5.96,5.97,5.94,5.95,802900.0,3.2925,3.298,3.2814,3.2869,802900.0
2009-07-15 13:00:00,5.95,5.97,5.95,5.95,705100.0,3.2869,3.298,3.2869,3.2869,705100.0
2009-07-15 13:10:00,5.95,5.96,5.93,5.94,625100.0,3.2869,3.2925,3.2759,3.2814,625100.0
2009-07-15 13:20:00,5.95,5.95,5.93,5.94,634800.0,3.2869,3.2869,3.2759,3.2814,634800.0
2009-07-15 13:30:00,5.93,5.97,5.93,5.96,1625100.0,3.2759,3.298,3.2759,3.2925,1625100.0
2009-07-15 13:40:00,5.97,5.98,5.96,5.96,1256200.0,3.298,3.3035,3.2925,3.2925,1256200.0
2009-07-15 13:50:00,5.96,5.98,5.95,5.97,634200.0,3.2925,3.3035,3.2869,3.298,634200.0
2009-07-15 14:00:00,5.96,5.97,5.94,5.96,1104100.0,3.2925,3.298,3.2814,3.2925,1104100.0
2009-07-15 14:10:00,5.96,5.97,5.95,5.97,539200.0,3.2925,3.298,3.2869,3.298,539200.0
2009-07-15 14:20:00,5.96,5.98,5.95,5.96,815600.0,3.2925,3.3035,3.2869,3.2925,815600.0
2009-07-15 14:30:00,5.96,5.97,5.95,5.95,443400.0,3.2925,3.298,3.2869,3.2869,443400.0
2009-07-15 14:40:00,5.95,5.98,5.95,5.98,1083500.0,3.2869,3.3035,3.2869,3.3035,1083500.0
2009-07-15 14:50:00,5.98,6.02,5.96,6.02,2249200.0,3.3035,3.3256,3.2925,3.3256,2249200.0
2009-07-15 15:00:00,6.02,6.02,5.99,5.99,1497600.0,3.3256,3.3256,3.309,3.309,1497600.0
2009-07-15 15:10:00,6.0,6.01,5.98,6.0,1890100.0,3.3146,3.3201,3.3035,3.3146,1890100.0
2009-07-15 15:20:00,6.0,6.01,5.98,5.99,1567400.0,3.3146,3.3201,3.3035,3.309,1567400.0
2009-07-15 15:30:00,5.99,6.01,5.97,6.0,3212200.0,3.309,3.3201,3.298,3.3146,3212200.0
2009-07-15 15:40:00,6.0,6.05,5.99,6.04,5908100.0,3.3146,3.3422,3.309,3.3367,5908100.0
2009-07-15 15:50:00,6.03,6.05,6.03,6.05,4241700.0,3.3311,3.3422,3.3311,3.3422,4241700.0
2009-07-16 09:30:00,5.98,6.01,5.89,5.95,3529000.0,3.3035,3.3201,3.2538,3.2869,3529000.0
2009-07-16 09:40:00,5.95,6.0,5.94,5.97,1711300.0,3.2869,3.3146,3.2814,3.298,1711300.0
2009-07-16 09:50:00,5.98,6.0,5.97,5.98,1183100.0,3.3035,3.3146,3.298,3.3035,1183100.0
2009-07-16 10:00:00,5.98,5.99,5.87,5.89,2817300.0,3.3035,3.309,3.2427,3.2538,2817300.0
2009-07-16 10:10:00,5.89,5.92,5.84,5.89,2710900.0,3.2538,3.2704,3.2262,3.2538,2710900.0
2009-07-16 10:20:00,5.9,5.93,5.89,5.92,1371700.0,3.2593,3.2759,3.2538,3.2704,1371700.0
2009-07-16 10:30:00,5.92,5.96,5.9,5.96,1361500.0,3.2704,3.2925,3.2593,3.2925,1361500.0
2009-07-16 10:40:00,5.96,5.96,5.92,5.93,605300.0,3.2925,3.2925,3.2704,3.2759,605300.0
2009-07-16 10:50:00,5.92,5.94,5.92,5.94,572900.0,3.2704,3.2814,3.2704,3.2814,572900.0
2009-07-16 11:00:00,5.94,5.95,5.93,5.94,590700.0,3.2814,3.2869,3.2759,3.2814,590700.0
2009-07-16 11:10:00,5.95,5.95,5.92,5.92,618500.0,3.2869,3.2869,3.2704,3.2704,618500.0
2009-07-16 11:20:00,5.92,5.93,5.91,5.91,441200.0,3.2704,3.2759,3.2648,3.2648,441200.0
2009-07-16 11:30:00,5.91,5.92,5.9,5.9,606700.0,3.2648,3.2704,3.2593,3.2593,606700.0
2009-07-16 11:40:00,5.9,5.93,5.89,5.93,975900.0,3.2593,3.2759,3.2538,3.2759,975900.0
2009-07-16 11:50:00,5.92,5.96,5.9,5.94,1935100.0,3.2704,3.2925,3.2593,3.2814,1935100.0
2009-07-16 12:00:00,5.94,5.97,5.94,5.97,757800.0,3.2814,3.298,3.2814,3.298,757800.0
2009-07-16 12:10:00,5.97,5.98,5.96,5.97,1024600.0,3.298,3.3035,3.2925,3.298,1024600.0
2009-07-16 12:20:00,5.97,5.98,5.96,5.96,427600.0,3.298,3.3035,3.2925,3.2925,427600.0
2009-07-16 12:30:00,5.96,5.97,5.95,5.96,1251200.0,3.2925,3.298,3.2869,3.2925,1251200.0
2009-07-16 12:40:00,5.97,5.99,5.96,5.99,710700.0,3.298,3.309,3.2925,3.309,710700.0
2009-07-16 12:50:00,5.99,5.99,5.95,5.95,542300.0,3.309,3.309,3.2869,3.2869,542300.0
2009-07-16 13:00:00,5.96,5.97,5.95,5.96,422500.0,3.2925,3.298,3.2869,3.2925,422500.0
2009-07-16 13:10:00,5.96,5.98,5.96,5.98,521000.0,3.2925,3.3035,3.2925,3.3035,521000.0
2009-07-16 13:20:00,5.98,5.98,5.96,5.96,516200.0,3.3035,3.3035,3.2925,3.2925,516200.0
2009-07-16 13:30:00,5.96,5.97,5.96,5.97,401100.0,3.2925,3.298,3.2925,3.298,401100.0
2009-07-16 13:40:00,5.97,6.01,5.96,6.0,3180200.0,3.298,3.3201,3.2925,3.3146,3180200.0
2009-07-16 13:50:00,6.0,6.04,5.99,6.04,2952000.0,3.3146,3.3367,3.309,3.3367,2952000.0
2009-07-16 14:00:00,6.04,6.04,6.03,6.04,883900.0,3.3367,3.3367,3.3311,3.3367,883900.0
2009-07-16 14:10:00,6.03,6.05,6.03,6.03,2211700.0,3.3311,3.3422,3.3311,3.3311,2211700.0
2009-07-16 14:20:00,6.03,6.06,6.01,6.02,3579300.0,3.3311,3.3477,3.3201,3.3256,3579300.0
2009-07-16 14:30:00,6.01,6.06,6.01,6.06,1125800.0,3.3201,3.3477,3.3201,3.3477,1125800.0
2009-07-16 14:40:00,6.05,6.08,6.05,6.07,1283900.0,3.3422,3.3588,3.3422,3.3532,1283900.0
2009-07-16 14:50:00,6.08,6.09,6.07,6.09,1188400.0,3.3588,3.3643,3.3532,3.3643,1188400.0
2009-07-16 15:00:00,6.09,6.1,6.07,6.09,2924700.0,3.3643,3.3698,3.3532,3.3643,2924700.0
2009-07-16 15:10:00,6.08,6.09,6.07,6.08,978900.0,3.3588,3.3643,3.3532,3.3588,978900.0
2009-07-16 15:20:00,6.09,6.09,6.06,6.07,2347000.0,3.3643,3.3643,3.3477,3.3532,2347000.0
2009-07-16 15:30:00,6.07,6.08,6.05,6.07,1537000.0,3.3532,3.3588,3.3422,3.3532,1537000.0
2009-07-16 15:40:00,6.07,6.1,6.07,6.09,2214100.0,3.3532,3.3698,3.3532,3.3643,2214100.0
2009-07-16 15:50:00,6.1,6.14,6.08,6.14,9571900.0,3.3698,3.3919,3.3588,3.3919,9571900.0
2009-07-17 09:30:00,6.15,6.22,6.07,6.14,8467600.0,3.3974,3.4361,3.3532,3.3919,8467600.0
2009-07-17 09:40:00,6.14,6.19,6.13,6.19,2108000.0,3.3919,3.4195,3.3864,3.4195,2108000.0
2009-07-17 09:50:00,6.19,6.19,6.14,6.18,1922000.0,3.4195,3.4195,3.3919,3.414,1922000.0
2009-07-17 10:00:00,6.19,6.19,6.09,6.11,4090100.0,3.4195,3.4195,3.3643,3.3753,4090100.0
2009-07-17 10:10:00,6.11,6.15,6.1,6.1,1918700.0,3.3753,3.3974,3.3698,3.3698,1918700.0
2009-07-17 10:20:00,6.1,6.16,6.1,6.16,1384000.0,3.3698,3.4029,3.3698,3.4029,1384000.0
2009-07-17 10:30:00,6.16,6.17,6.1,6.13,2247400.0,3.4029,3.4085,3.3698,3.3864,2247400.0
2009-07-17 10:40:00,6.13,6.14,6.11,6.11,988500.0,3.3864,3.3919,3.3753,3.3753,988500.0
2009-07-17 10:50:00,6.11,6.12,6.05,6.1,2227800.0,3.3753,3.3809,3.3422,3.3698,2227800.0
2009-07-17 11:00:00,6.1,6.11,6.07,6.07,813700.0,3.3698,3.3753,3.3532,3.3532,813700.0
2009-07-17 11:10:00,6.07,6.08,6.06,6.06,674300.0,3.3532,3.3588,3.3477,3.3477,674300.0
2009-07-17 11:20:00,6.06,6.1,6.06,6.09,1361400.0,3.3477,3.3698,3.3477,3.3643,1361400.0
2009-07-17 11:30:00,6.09,6.1,6.07,6.07,404900.0,3.3643,3.3698,3.3532,3.3532,404900.0
2009-07-17 11:40:00,6.08,6.09,6.05,6.06,2215000.0,3.3588,3.3643,3.3422,3.3477,2215000.0
2009-07-17 11:50:00,6.06,6.07,6.03,6.03,1472700.0,3.3477,3.3532,3.3311,3.3311,1472700.0
2009-07-17 12:00:00,6.03,6.09,6.03,6.09,1590700.0,3.3311,3.3643,3.3311,3.3643,1590700.0
2009-07-17 12:10:00,6.09,6.12,6.08,6.11,1166800.0,3.3643,3.3809,3.3588,3.3753,1166800.0
2009-07-17 12:20:00,6.12,6.13,6.08,6.08,1113100.0,3.3809,3.3864,3.3588,3.3588,1113100.0
2009-07-17 12:30:00,6.08,6.11,6.08,6.09,501100.0,3.3588,3.3753,3.3588,3.3643,501100.0
2009-07-17 12:40:00,6.09,6.1,6.08,6.08,433900.0,3.3643,3.3698,3.3588,3.3588,433900.0
2009-07-17 12:50:00,6.09,6.09,6.06,6.07,527000.0,3.3643,3.3643,3.3477,3.3532,527000.0
2009-07-17 13:00:00,6.07,6.08,6.06,6.06,474100.0,3.3532,3.3588,3.3477,3.3477,474100.0
2009-07-17 13:10:00,6.07,6.08,6.06,6.08,602500.0,3.3532,3.3588,3.3477,3.3588,602500.0
2009-07-17 13:20:00,6.08,6.1,6.07,6.07,693300.0,3.3588,3.3698,3.3532,3.3532,693300.0
2009-07-17 13:30:00,6.08,6.12,6.07,6.11,1621600.0,3.3588,3.3809,3.3532,3.3753,1621600.0
2009-07-17 13:40:00,6.1,6.13,6.1,6.12,1010200.0,3.3698,3.3864,3.3698,3.3809,1010200.0
2009-07-17 13:50:00,6.12,6.13,6.1,6.1,805000.0,3.3809,3.3864,3.3698,3.3698,805000.0
2009-07-17 14:00:00,6.11,6.11,6.09,6.09,323400.0,3.3753,3.3753,3.3643,3.3643,323400.0
2009-07-17 14:10:00,6.1,6.11,6.08,6.09,634000.0,3.3698,3.3753,3.3588,3.3643,634000.0
2009-07-17 14:20:00,6.09,6.11,6.09,6.11,490600.0,3.3643,3.3753,3.3643,3.3753,490600.0
2009-07-17 14:30:00,6.1,6.11,6.1,6.11,376900.0,3.3698,3.3753,3.3698,3.3753,376900.0
2009-07-17 14:40:00,6.1,6.13,6.1,6.11,1848400.0,3.3698,3.3864,3.3698,3.3753,1848400.0
2009-07-17 14:50:00,6.11,6.13,6.1,6.11,887800.0,3.3753,3.3864,3.3698,3.3753,887800.0
2009-07-17 15:00:00,6.11,6.12,6.1,6.11,579600.0,3.3753,3.3809,3.3698,3.3753,579600.0
2009-07-17 15:10:00,6.11,6.11,6.06,6.09,2412000.0,3.3753,3.3753,3.3477,3.3643,2412000.0
2009-07-17 15:20:00,6.08,6.09,6.06,6.07,833900.0,3.3588,3.3643,3.3477,3.3532,833900.0
2009-07-17 15:30:00,6.07,6.08,6.05,6.05,1969200.0,3.3532,3.3588,3.3422,3.3422,1969200.0
2009-07-17 15:40:00,6.06,6.12,6.05,6.11,3283200.0,3.3477,3.3809,3.3422,3.3753,3283200.0
2009-07-17 15:50:00,6.11,6.14,6.11,6.13,3394800.0,3.3753,3.3919,3.3753,3.3864,3394800.0
2009-07-20 09:30:00,6.19,6.24,6.13,6.24,4374700.0,3.4195,3.4471,3.3864,3.4471,4374700.0
2009-07-20 09:40:00,6.24,6.24,6.18,6.23,4258500.0,3.4471,3.4471,3.414,3.4416,4258500.0
2009-07-20 09:50:00,6.22,6.25,6.21,6.24,3320500.0,3.4361,3.4527,3.4306,3.4471,3320500.0
2009-07-20 10:00:00,6.24,6.28,6.23,6.25,4112900.0,3.4471,3.4692,3.4416,3.4527,4112900.0
2009-07-20 10:10:00,6.25,6.29,6.22,6.28,2324000.0,3.4527,3.4748,3.4361,3.4692,2324000.0
2009-07-20 10:20:00,6.29,6.3,6.23,6.28,3945100.0,3.4748,3.4803,3.4416,3.4692,3945100.0
2009-07-20 10:30:00,6.29,6.3,6.22,6.24,1680800.0,3.4748,3.4803,3.4361,3.4471,1680800.0
2009-07-20 10:40:00,6.24,6.25,6.2,6.21,1839800.0,3.4471,3.4527,3.425,3.4306,1839800.0
2009-07-20 10:50:00,6.21,6.21,6.18,6.2,2491900.0,3.4306,3.4306,3.414,3.425,2491900.0
2009-07-20 11:00:00,6.2,6.2,6.18,6.18,1716600.0,3.425,3.425,3.414,3.414,1716600.0
2009-07-20 11:10:00,6.18,6.23,6.18,6.23,2106700.0,3.414,3.4416,3.414,3.4416,2106700.0
2009-07-20 11:20:00,6.23,6.23,6.21,6.23,981700.0,3.4416,3.4416,3.4306,3.4416,981700.0
2009-07-20 11:30:00,6.23,6.25,6.22,6.24,983600.0,3.4416,3.4527,3.4361,3.4471,983600.0
2009-07-20 11:40:00,6.23,6.24,6.23,6.23,448700.0,3.4416,3.4471,3.4416,3.4416,448700.0
2009-07-20 11:50:00,6.23,6.26,6.22,6.26,1126300.0,3.4416,3.4582,3.4361,3.4582,1126300.0
2009-07-20 12:00:00,6.26,6.27,6.23,6.24,1353100.0,3.4582,3.4637,3.4416,3.4471,1353100.0
2009-07-20 12:10:00,6.24,6.27,6.24,6.26,624800.0,3.4471,3.4637,3.4471,3.4582,624800.0
2009-07-20 12:20:00,6.26,6.27,6.23,6.26,663900.0,3.4582,3.4637,3.4416,3.4582,663900.0
2009-07-20 12:30:00,6.26,6.26,6.25,6.26,471600.0,3.4582,3.4582,3.4527,3.4582,471600.0
2009-07-20 12:40:00,6.26,6.27,6.25,6.25,696300.0,3.4582,3.4637,3.4527,3.4527,696300.0
2009-07-20 12:50:00,6.26,6.27,6.21,6.22,1124700.0,3.4582,3.4637,3.4306,3.4361,1124700.0
2009-07-20 13:00:00,6.23,6.25,6.22,6.23,709100.0,3.4416,3.4527,3.4361,3.4416,709100.0
2009-07-20 13:10:00,6.22,6.23,6.2,6.21,542300.0,3.4361,3.4416,3.425,3.4306,542300.0
2009-07-20 13:20:00,6.2,6.22,6.19,6.2,732200.0,3.425,3.4361,3.4195,3.425,732200.0
2009-07-20 13:30:00,6.2,6.21,6.19,6.19,438300.0,3.425,3.4306,3.4195,3.4195,438300.0
2009-07-20 13:40:00,6.2,6.21,6.19,6.2,478800.0,3.425,3.4306,3.4195,3.425,478800.0
2009-07-20 13:50:00,6.21,6.25,6.2,6.23,1479200.0,3.4306,3.4527,3.425,3.4416,1479200.0
2009-07-20 14:00:00,6.24,6.25,6.23,6.24,544000.0,3.4471,3.4527,3.4416,3.4471,544000.0
2009-07-20 14:10:00,6.24,6.26,6.23,6.25,1308700.0,3.4471,3.4582,3.4416,3.4527,1308700.0
2009-07-20 14:20:00,6.24,6.25,6.2,6.2,1418500.0,3.4471,3.4527,3.425,3.425,1418500.0
2009-07-20 14:30:00,6.2,6.23,6.2,6.22,1189400.0,3.425,3.4416,3.425,3.4361,1189400.0
2009-07-20 14:40:00,6.21,6.23,6.21,6.23,468800.0,3.4306,3.4416,3.4306,3.4416,468800.0
2009-07-20 14:50:00,6.23,6.23,6.21,6.22,494100.0,3.4416,3.4416,3.4306,3.4361,494100.0
2009-07-20 15:00:00,6.21,6.27,6.21,6.27,1854900.0,3.4306,3.4637,3.4306,3.4637,1854900.0
2009-07-20 15:10:00,6.27,6.27,6.24,6.25,1190400.0,3.4637,3.4637,3.4471,3.4527,1190400.0
2009-07-20 15:20:00,6.24,6.25,6.22,6.22,1614900.0,3.4471,3.4527,3.4361,3.4361,1614900.0
2009-07-20 15:30:00,6.22,6.23,6.21,6.23,1466600.0,3.4361,3.4416,3.4306,3.4416,1466600.0
2009-07-20 15:40:00,6.23,6.23,6.19,6.19,2431800.0,3.4416,3.4416,3.4195,3.4195,2431800.0
2009-07-20 15:50:00,6.2,6.21,6.18,6.2,3014300.0,3.425,3.4306,3.414,3.425,3014300.0
2009-07-21 09:30:00,6.27,6.3,6.24,6.25,5296000.0,3.4637,3.4803,3.4471,3.4527,5296000.0
2009-07-21 09:40:00,6.25,6.27,6.24,6.26,1995500.0,3.4527,3.4637,3.4471,3.4582,1995500.0
2009-07-21 09:50:00,6.27,6.28,6.2,6.26,2346900.0,3.4637,3.4692,3.425,3.4582,2346900.0
2009-07-21 10:00:00,6.25,6.27,6.2,6.2,2752300.0,3.4527,3.4637,3.425,3.425,2752300.0
2009-07-21 10:10:00,6.21,6.21,6.19,6.21,2224400.0,3.4306,3.4306,3.4195,3.4306,2224400.0
2009-07-21 10:20:00,6.21,6.21,6.17,6.19,1845800.0,3.4306,3.4306,3.4085,3.4195,1845800.0
2009-07-21 10:30:00,6.18,6.21,6.18,6.19,981700.0,3.414,3.4306,3.414,3.4195,981700.0
2009-07-21 10:40:00,6.19,6.2,6.17,6.19,1588400.0,3.4195,3.425,3.4085,3.4195,1588400.0
2009-07-21 10:50:00,6.19,6.2,6.19,6.19,687000.0,3.4195,3.425,3.4195,3.4195,687000.0
2009-07-21 11:00:00,6.2,6.2,6.18,6.2,607800.0,3.425,3.425,3.414,3.425,607800.0
2009-07-21 11:10:00,6.2,6.2,6.17,6.18,863200.0,3.425,3.425,3.4085,3.414,863200.0
2009-07-21 11:20:00,6.18,6.19,6.16,6.17,868300.0,3.414,3.4195,3.4029,3.4085,868300.0
2009-07-21 11:30:00,6.17,6.17,6.13,6.15,1787100.0,3.4085,3.4085,3.3864,3.3974,1787100.0
2009-07-21 11:40:00,6.14,6.15,6.1,6.1,1535800.0,3.3919,3.3974,3.3698,3.3698,1535800.0
2009-07-21 11:50:00,6.1,6.11,6.05,6.05,2096300.0,3.3698,3.3753,3.3422,3.3422,2096300.0
2009-07-21 12:00:00,6.05,6.12,6.04,6.12,1582700.0,3.3422,3.3809,3.3367,3.3809,1582700.0
2009-07-21 12:10:00,6.11,6.14,6.11,6.12,1210400.0,3.3753,3.3919,3.3753,3.3809,1210400.0
2009-07-21 12:20:00,6.12,6.15,6.1,6.13,1197900.0,3.3809,3.3974,3.3698,3.3864,1197900.0
2009-07-21 12:30:00,6.13,6.14,6.09,6.12,926900.0,3.3864,3.3919,3.3643,3.3809,926900.0
2009-07-21 12:40:00,6.12,6.15,6.1,6.11,697200.0,3.3809,3.3974,3.3698,3.3753,697200.0
2009-07-21 12:50:00,6.1,6.15,6.09,6.12,633200.0,3.3698,3.3974,3.3643,3.3809,633200.0
2009-07-21 13:00:00,6.12,6.13,6.06,6.07,1125200.0,3.3809,3.3864,3.3477,3.3532,1125200.0
2009-07-21 13:10:00,6.07,6.08,6.05,6.06,1438000.0,3.3532,3.3588,3.3422,3.3477,1438000.0
2009-07-21 13:20:00,6.07,6.08,6.06,6.08,352300.0,3.3532,3.3588,3.3477,3.3588,352300.0
2009-07-21 13:30:00,6.08,6.09,6.06,6.07,409300.0,3.3588,3.3643,3.3477,3.3532,409300.0
2009-07-21 13:40:00,6.07,6.1,6.06,6.1,1245900.0,3.3532,3.3698,3.3477,3.3698,1245900.0
2009-07-21 13:50:00,6.1,6.1,6.06,6.07,1329200.0,3.3698,3.3698,3.3477,3.3532,1329200.0
2009-07-21 14:00:00,6.08,6.08,6.06,6.07,478900.0,3.3588,3.3588,3.3477,3.3532,478900.0
2009-07-21 14:10:00,6.06,6.08,6.06,6.06,341200.0,3.3477,3.3588,3.3477,3.3477,341200.0
2009-07-21 14:20:00,6.07,6.11,6.06,6.11,1016400.0,3.3532,3.3753,3.3477,3.3753,1016400.0
2009-07-21 14:30:00,6.11,6.15,6.1,6.14,1843100.0,3.3753,3.3974,3.3698,3.3919,1843100.0
2009-07-21 14:40:00,6.14,6.2,6.13,6.2,2470700.0,3.3919,3.425,3.3864,3.425,2470700.0
2009-07-21 14:50:00,6.19,6.2,6.18,6.19,780100.0,3.4195,3.425,3.414,3.4195,780100.0
2009-07-21 15:00:00,6.19,6.2,6.17,6.18,883800.0,3.4195,3.425,3.4085,3.414,883800.0
2009-07-21 15:10:00,6.18,6.2,6.17,6.19,667300.0,3.414,3.425,3.4085,3.4195,667300.0
2009-07-21 15:20:00,6.19,6.2,6.18,6.19,977200.0,3.4195,3.425,3.414,3.4195,977200.0
2009-07-21 15:30:00,6.19,6.2,6.17,6.18,1451500.0,3.4195,3.425,3.4085,3.414,1451500.0
2009-07-21 15:40:00,6.17,6.19,6.15,6.16,1349200.0,3.4085,3.4195,3.3974,3.4029,1349200.0
2009-07-21 15:50:00,6.16,6.2,6.16,6.2,2264000.0,3.4029,3.425,3.4029,3.425,2264000.0
2009-07-22 09:30:00,6.17,6.23,6.13,6.16,5009300.0,3.4085,3.4416,3.3864,3.4029,5009300.0
2009-07-22 09:40:00,6.17,6.26,6.16,6.25,3431600.0,3.4085,3.4582,3.4029,3.4527,3431600.0
2009-07-22 09:50:00,6.25,6.29,6.24,6.26,2821400.0,3.4527,3.4748,3.4471,3.4582,2821400.0
2009-07-22 10:00:00,6.27,6.31,6.26,6.29,3689200.0,3.4637,3.4858,3.4582,3.4748,3689200.0
2009-07-22 10:10:00,6.29,6.29,6.25,6.28,1952100.0,3.4748,3.4748,3.4527,3.4692,1952100.0
2009-07-22 10:20:00,6.28,6.3,6.25,6.26,1552100.0,3.4692,3.4803,3.4527,3.4582,1552100.0
2009-07-22 10:30:00,6.26,6.27,6.21,6.24,1796000.0,3.4582,3.4637,3.4306,3.4471,1796000.0
2009-07-22 10:40:00,6.24,6.27,6.21,6.23,2181500.0,3.4471,3.4637,3.4306,3.4416,2181500.0
2009-07-22 10:50:00,6.24,6.33,6.23,6.3,4698700.0,3.4471,3.4969,3.4416,3.4803,4698700.0
2009-07-22 11:00:00,6.31,6.35,6.29,6.32,4279200.0,3.4858,3.5079,3.4748,3.4913,4279200.0
2009-07-22 11:10:00,6.33,6.33,6.3,6.3,1121600.0,3.4969,3.4969,3.4803,3.4803,1121600.0
2009-07-22 11:20:00,6.3,6.31,6.28,6.29,1072000.0,3.4803,3.4858,3.4692,3.4748,1072000.0
2009-07-22 11:30:00,6.3,6.35,6.29,6.35,2983700.0,3.4803,3.5079,3.4748,3.5079,2983700.0
2009-07-22 11:40:00,6.34,6.35,6.32,6.33,1190500.0,3.5024,3.5079,3.4913,3.4969,1190500.0
2009-07-22 11:50:00,6.33,6.38,6.33,6.36,2684100.0,3.4969,3.5245,3.4969,3.5134,2684100.0
2009-07-22 12:00:00,6.37,6.4,6.34,6.38,2856500.0,3.519,3.5355,3.5024,3.5245,2856500.0
2009-07-22 12:10:00,6.37,6.39,6.36,6.36,559100.0,3.519,3.53,3.5134,3.5134,559100.0
2009-07-22 12:20:00,6.37,6.39,6.36,6.39,876200.0,3.519,3.53,3.5134,3.53,876200.0
2009-07-22 12:30:00,6.38,6.39,6.37,6.39,1046000.0,3.5245,3.53,3.519,3.53,1046000.0
2009-07-22 12:40:00,6.39,6.39,6.37,6.39,628400.0,3.53,3.53,3.519,3.53,628400.0
2009-07-22 12:50:00,6.39,6.4,6.38,6.4,1429600.0,3.53,3.5355,3.5245,3.5355,1429600.0
2009-07-22 13:00:00,6.4,6.4,6.38,6.39,597900.0,3.5355,3.5355,3.5245,3.53,597900.0
2009-07-22 13:10:00,6.38,6.41,6.38,6.39,1428800.0,3.5245,3.5411,3.5245,3.53,1428800.0
2009-07-22 13:20:00,6.39,6.39,6.34,6.34,1031800.0,3.53,3.53,3.5024,3.5024,1031800.0
2009-07-22 13:30:00,6.34,6.38,6.34,6.37,888900.0,3.5024,3.5245,3.5024,3.519,888900.0
2009-07-22 13:40:00,6.38,6.41,6.37,6.4,2635000.0,3.5245,3.5411,3.519,3.5355,2635000.0
2009-07-22 13:50:00,6.4,6.45,6.39,6.45,5457300.0,3.5355,3.5632,3.53,3.5632,5457300.0
2009-07-22 14:00:00,6.44,6.45,6.4,6.41,2275500.0,3.5576,3.5632,3.5355,3.5411,2275500.0
2009-07-22 14:10:00,6.4,6.42,6.37,6.37,2070600.0,3.5355,3.5466,3.519,3.519,2070600.0
2009-07-22 14:20:00,6.37,6.4,6.36,6.4,1869800.0,3.519,3.5355,3.5134,3.5355,1869800.0
2009-07-22 14:30:00,6.4,6.43,6.39,6.41,1127600.0,3.5355,3.5521,3.53,3.5411,1127600.0
2009-07-22 14:40:00,6.41,6.43,6.4,6.41,1395200.0,3.5411,3.5521,3.5355,3.5411,1395200.0
2009-07-22 14:50:00,6.41,6.41,6.39,6.4,726700.0,3.5411,3.5411,3.53,3.5355,726700.0
2009-07-22 15:00:00,6.4,6.44,6.39,6.44,1771300.0,3.5355,3.5576,3.53,3.5576,1771300.0
2009-07-22 15:10:00,6.44,6.44,6.41,6.42,2562400.0,3.5576,3.5576,3.5411,3.5466,2562400.0
2009-07-22 15:20:00,6.42,6.48,6.42,6.47,4251600.0,3.5466,3.5797,3.5466,3.5742,4251600.0
2009-07-22 15:30:00,6.48,6.48,6.43,6.44,2791000.0,3.5797,3.5797,3.5521,3.5576,2791000.0
2009-07-22 15:40:00,6.44,6.45,6.39,6.39,3157200.0,3.5576,3.5632,3.53,3.53,3157200.0
2009-07-22 15:50:00,6.39,6.43,6.37,6.38,5351000.0,3.53,3.5521,3.519,3.5245,5351000.0
2009-07-23 09:30:00,6.94,6.99,6.65,6.75,31607800.0,3.8338,3.8615,3.6736,3.7289,31607800.0
2009-07-23 09:40:00,6.75,6.84,6.71,6.8,12912700.0,3.7289,3.7786,3.7068,3.7565,12912700.0
2009-07-23 09:50:00,6.79,6.89,6.66,6.86,7215100.0,3.751,3.8062,3.6792,3.7896,7215100.0
2009-07-23 10:00:00,6.86,6.87,6.78,6.85,5237300.0,3.7896,3.7952,3.7455,3.7841,5237300.0
2009-07-23 10:10:00,6.85,6.92,6.84,6.88,7336000.0,3.7841,3.8228,3.7786,3.8007,7336000.0
2009-07-23 10:20:00,6.88,6.95,6.86,6.93,5873300.0,3.8007,3.8394,3.7896,3.8283,5873300.0
2009-07-23 10:30:00,6.92,7.0,6.92,6.99,11295600.0,3.8228,3.867,3.8228,3.8615,11295600.0
2009-07-23 10:40:00,6.99,7.05,6.98,7.02,11086000.0,3.8615,3.8946,3.8559,3.878,11086000.0
2009-07-23 10:50:00,7.02,7.05,6.99,7.02,7592700.0,3.878,3.8946,3.8615,3.878,7592700.0
2009-07-23 11:00:00,7.02,7.04,6.97,6.98,6894900.0,3.878,3.8891,3.8504,3.8559,6894900.0
2009-07-23 11:10:00,6.98,7.0,6.97,7.0,5390000.0,3.8559,3.867,3.8504,3.867,5390000.0
2009-07-23 11:20:00,6.99,7.03,6.99,7.01,4239700.0,3.8615,3.8836,3.8615,3.8725,4239700.0
2009-07-23 11:30:00,7.0,7.03,6.98,7.03,4077100.0,3.867,3.8836,3.8559,3.8836,4077100.0
2009-07-23 11:40:00,7.03,7.05,7.0,7.01,3293000.0,3.8836,3.8946,3.867,3.8725,3293000.0
2009-07-23 11:50:00,7.01,7.03,6.99,6.99,3681500.0,3.8725,3.8836,3.8615,3.8615,3681500.0
2009-07-23 12:00:00,7.0,7.02,6.99,7.0,3481700.0,3.867,3.878,3.8615,3.867,3481700.0
2009-07-23 12:10:00,7.0,7.0,6.99,6.99,1796600.0,3.867,3.867,3.8615,3.8615,1796600.0
2009-07-23 12:20:00,7.0,7.0,6.99,7.0,2009100.0,3.867,3.867,3.8615,3.867,2009100.0
2009-07-23 12:30:00,6.99,7.08,6.99,7.06,6931100.0,3.8615,3.9112,3.8615,3.9001,6931100.0
2009-07-23 12:40:00,7.06,7.1,7.04,7.09,4181000.0,3.9001,3.9222,3.8891,3.9167,4181000.0
2009-07-23 12:50:00,7.09,7.09,7.05,7.08,2636900.0,3.9167,3.9167,3.8946,3.9112,2636900.0
2009-07-23 13:00:00,7.08,7.08,7.01,7.04,6061200.0,3.9112,3.9112,3.8725,3.8891,6061200.0
2009-07-23 13:10:00,7.03,7.05,6.98,7.0,7581700.0,3.8836,3.8946,3.8559,3.867,7581700.0
2009-07-23 13:20:00,7.0,7.02,6.98,6.99,5722500.0,3.867,3.878,3.8559,3.8615,5722500.0
2009-07-23 13:30:00,6.99,7.02,6.98,7.0,3871400.0,3.8615,3.878,3.8559,3.867,3871400.0
2009-07-23 13:40:00,6.99,7.0,6.92,6.93,2597300.0,3.8615,3.867,3.8228,3.8283,2597300.0
2009-07-23 13:50:00,6.93,6.94,6.87,6.89,4592100.0,3.8283,3.8338,3.7952,3.8062,4592100.0
2009-07-23 14:00:00,6.89,6.9,6.85,6.87,4468200.0,3.8062,3.8117,3.7841,3.7952,4468200.0
2009-07-23 14:10:00,6.87,6.93,6.87,6.93,3837200.0,3.7952,3.8283,3.7952,3.8283,3837200.0
2009-07-23 14:20:00,6.93,7.0,6.92,6.99,4534300.0,3.8283,3.867,3.8228,3.8615,4534300.0
2009-07-23 14:30:00,6.98,7.0,6.94,6.97,3288200.0,3.8559,3.867,3.8338,3.8504,3288200.0
2009-07-23 14:40:00,6.98,6.99,6.92,6.96,3487900.0,3.8559,3.8615,3.8228,3.8449,3487900.0
2009-07-23 14:50:00,6.97,6.98,6.93,6.97,2139500.0,3.8504,3.8559,3.8283,3.8504,2139500.0
2009-07-23 15:00:00,6.97,7.01,6.97,6.97,4947100.0,3.8504,3.8725,3.8504,3.8504,4947100.0
2009-07-23 15:10:00,6.97,7.0,6.96,6.97,2891600.0,3.8504,3.867,3.8449,3.8504,2891600.0
2009-07-23 15:20:00,6.98,7.03,6.97,7.02,4791800.0,3.8559,3.8836,3.8504,3.878,4791800.0
2009-07-23 15:30:00,7.02,7.03,6.97,6.98,3167000.0,3.878,3.8836,3.8504,3.8559,3167000.0
2009-07-23 15:40:00,6.98,6.98,6.89,6.89,6830900.0,3.8559,3.8559,3.8062,3.8062,6830900.0
2009-07-23 15:50:00,6.9,6.99,6.85,6.98,8219800.0,3.8117,3.8615,3.7841,3.8559,8219800.0
2009-07-24 09:30:00,6.88,6.92,6.77,6.8,7686000.0,3.8007,3.8228,3.7399,3.7565,7686000.0
2009-07-24 09:40:00,6.81,6.83,6.78,6.8,4068000.0,3.762,3.7731,3.7455,3.7565,4068000.0
2009-07-24 09:50:00,6.79,6.8,6.75,6.76,4591900.0,3.751,3.7565,3.7289,3.7344,4591900.0
2009-07-24 10:00:00,6.77,6.8,6.76,6.8,2196400.0,3.7399,3.7565,3.7344,3.7565,2196400.0
2009-07-24 10:10:00,6.8,6.8,6.76,6.76,2308400.0,3.7565,3.7565,3.7344,3.7344,2308400.0
2009-07-24 10:20:00,6.78,6.78,6.75,6.76,2512200.0,3.7455,3.7455,3.7289,3.7344,2512200.0
2009-07-24 10:30:00,6.77,6.81,6.76,6.78,2213300.0,3.7399,3.762,3.7344,3.7455,2213300.0
2009-07-24 10:40:00,6.78,6.79,6.76,6.77,1438100.0,3.7455,3.751,3.7344,3.7399,1438100.0
2009-07-24 10:50:00,6.76,6.77,6.71,6.72,4145000.0,3.7344,3.7399,3.7068,3.7123,4145000.0
2009-07-24 11:00:00,6.72,6.74,6.7,6.74,2228100.0,3.7123,3.7234,3.7013,3.7234,2228100.0
2009-07-24 11:10:00,6.74,6.77,6.72,6.76,1701600.0,3.7234,3.7399,3.7123,3.7344,1701600.0
2009-07-24 11:20:00,6.76,6.81,6.75,6.75,2258000.0,3.7344,3.762,3.7289,3.7289,2258000.0
2009-07-24 11:30:00,6.76,6.78,6.75,6.78,1180800.0,3.7344,3.7455,3.7289,3.7455,1180800.0
2009-07-24 11:40:00,6.78,6.8,6.77,6.79,884800.0,3.7455,3.7565,3.7399,3.751,884800.0
2009-07-24 11:50:00,6.79,6.82,6.78,6.82,1093900.0,3.751,3.7676,3.7455,3.7676,1093900.0
2009-07-24 12:00:00,6.82,6.83,6.81,6.82,1963800.0,3.7676,3.7731,3.762,3.7676,1963800.0
2009-07-24 12:10:00,6.82,6.84,6.81,6.82,1952600.0,3.7676,3.7786,3.762,3.7676,1952600.0
2009-07-24 12:20:00,6.82,6.82,6.77,6.81,2655500.0,3.7676,3.7676,3.7399,3.762,2655500.0
2009-07-24 12:30:00,6.81,6.82,6.78,6.8,1163900.0,3.762,3.7676,3.7455,3.7565,1163900.0
2009-07-24 12:40:00,6.81,6.84,6.8,6.83,952600.0,3.762,3.7786,3.7565,3.7731,952600.0
2009-07-24 12:50:00,6.83,6.84,6.8,6.81,1636500.0,3.7731,3.7786,3.7565,3.762,1636500.0
2009-07-24 13:00:00,6.81,6.85,6.8,6.84,1637600.0,3.762,3.7841,3.7565,3.7786,1637600.0
2009-07-24 13:10:00,6.84,6.87,6.83,6.84,1848100.0,3.7786,3.7952,3.7731,3.7786,1848100.0
2009-07-24 13:20:00,6.85,6.86,6.83,6.85,1086900.0,3.7841,3.7896,3.7731,3.7841,1086900.0
2009-07-24 13:30:00,6.85,6.89,6.85,6.87,1592300.0,3.7841,3.8062,3.7841,3.7952,1592300.0
2009-07-24 13:40:00,6.87,6.89,6.86,6.88,980200.0,3.7952,3.8062,3.7896,3.8007,980200.0
2009-07-24 13:50:00,6.88,6.89,6.87,6.88,1323300.0,3.8007,3.8062,3.7952,3.8007,1323300.0
2009-07-24 14:00:00,6.88,6.9,6.84,6.84,3128400.0,3.8007,3.8117,3.7786,3.7786,3128400.0
2009-07-24 14:10:00,6.84,6.85,6.79,6.82,3062400.0,3.7786,3.7841,3.751,3.7676,3062400.0
2009-07-24 14:20:00,6.82,6.82,6.75,6.79,3918000.0,3.7676,3.7676,3.7289,3.751,3918000.0
2009-07-24 14:30:00,6.8,6.8,6.78,6.8,3573400.0,3.7565,3.7565,3.7455,3.7565,3573400.0
2009-07-24 14:40:00,6.79,6.81,6.78,6.78,1596100.0,3.751,3.762,3.7455,3.7455,1596100.0
2009-07-24 14:50:00,6.78,6.81,6.77,6.8,2357400.0,3.7455,3.762,3.7399,3.7565,2357400.0
2009-07-24 15:00:00,6.79,6.81,6.79,6.8,712300.0,3.751,3.762,3.751,3.7565,712300.0
2009-07-24 15:10:00,6.79,6.8,6.77,6.77,3952200.0,3.751,3.7565,3.7399,3.7399,3952200.0
2009-07-24 15:20:00,6.78,6.8,6.77,6.78,2088300.0,3.7455,3.7565,3.7399,3.7455,2088300.0
2009-07-24 15:30:00,6.78,6.78,6.75,6.75,1400600.0,3.7455,3.7455,3.7289,3.7289,1400600.0
2009-07-24 15:40:00,6.75,6.77,6.72,6.72,3609200.0,3.7289,3.7399,3.7123,3.7123,3609200.0
2009-07-24 15:50:00,6.73,6.79,6.72,6.79,5286200.0,3.7178,3.751,3.7123,3.751,5286200.0
2009-07-27 09:30:00,6.84,6.85,6.73,6.78,3083300.0,3.7786,3.7841,3.7178,3.7455,3083300.0
2009-07-27 09:40:00,6.79,6.8,6.72,6.75,2886100.0,3.751,3.7565,3.7123,3.7289,2886100.0
2009-07-27 09:50:00,6.75,6.81,6.75,6.79,1911600.0,3.7289,3.762,3.7289,3.751,1911600.0
2009-07-27 10:00:00,6.79,6.88,6.79,6.87,3473900.0,3.751,3.8007,3.751,3.7952,3473900.0
2009-07-27 10:10:00,6.88,6.9,6.83,6.89,3145500.0,3.8007,3.8117,3.7731,3.8062,3145500.0
2009-07-27 10:20:00,6.9,6.94,6.87,6.94,3022300.0,3.8117,3.8338,3.7952,3.8338,3022300.0
2009-07-27 10:30:00,6.94,6.95,6.89,6.9,2716100.0,3.8338,3.8394,3.8062,3.8117,2716100.0
2009-07-27 10:40:00,6.89,6.93,6.87,6.92,2230500.0,3.8062,3.8283,3.7952,3.8228,2230500.0
2009-07-27 10:50:00,6.93,6.93,6.9,6.91,1585200.0,3.8283,3.8283,3.8117,3.8173,1585200.0
2009-07-27 11:00:00,6.91,6.95,6.9,6.95,1735000.0,3.8173,3.8394,3.8117,3.8394,1735000.0
2009-07-27 11:10:00,6.95,6.96,6.93,6.96,1178300.0,3.8394,3.8449,3.8283,3.8449,1178300.0
2009-07-27 11:20:00,6.95,7.0,6.95,6.99,2261400.0,3.8394,3.867,3.8394,3.8615,2261400.0
2009-07-27 11:30:00,7.0,7.01,6.98,7.0,3933300.0,3.867,3.8725,3.8559,3.867,3933300.0
2009-07-27 11:40:00,7.0,7.07,6.99,7.06,4580900.0,3.867,3.9057,3.8615,3.9001,4580900.0
2009-07-27 11:50:00,7.05,7.1,7.04,7.07,4062400.0,3.8946,3.9222,3.8891,3.9057,4062400.0
2009-07-27 12:00:00,7.07,7.08,7.04,7.06,2657500.0,3.9057,3.9112,3.8891,3.9001,2657500.0
2009-07-27 12:10:00,7.05,7.08,7.03,7.06,1971800.0,3.8946,3.9112,3.8836,3.9001,1971800.0
2009-07-27 12:20:00,7.07,7.08,7.05,7.07,1361400.0,3.9057,3.9112,3.8946,3.9057,1361400.0
2009-07-27 12:30:00,7.07,7.08,7.05,7.06,915700.0,3.9057,3.9112,3.8946,3.9001,915700.0
2009-07-27 12:40:00,7.06,7.07,7.03,7.05,1531500.0,3.9001,3.9057,3.8836,3.8946,1531500.0
2009-07-27 12:50:00,7.05,7.07,7.04,7.07,1191900.0,3.8946,3.9057,3.8891,3.9057,1191900.0
2009-07-27 13:00:00,7.07,7.08,7.06,7.06,1003500.0,3.9057,3.9112,3.9001,3.9001,1003500.0
2009-07-27 13:10:00,7.07,7.08,7.06,7.07,1427400.0,3.9057,3.9112,3.9001,3.9057,1427400.0
2009-07-27 13:20:00,7.07,7.08,7.04,7.04,1623200.0,3.9057,3.9112,3.8891,3.8891,1623200.0
2009-07-27 13:30:00,7.04,7.05,7.03,7.04,902400.0,3.8891,3.8946,3.8836,3.8891,902400.0
2009-07-27 13:40:00,7.04,7.09,7.04,7.07,1464300.0,3.8891,3.9167,3.8891,3.9057,1464300.0
2009-07-27 13:50:00,7.08,7.1,7.06,7.09,1691000.0,3.9112,3.9222,3.9001,3.9167,1691000.0
2009-07-27 14:00:00,7.09,7.1,7.08,7.09,1270100.0,3.9167,3.9222,3.9112,3.9167,1270100.0
2009-07-27 14:10:00,7.09,7.12,7.08,7.11,2914100.0,3.9167,3.9333,3.9112,3.9278,2914100.0
2009-07-27 14:20:00,7.11,7.13,7.07,7.13,3719500.0,3.9278,3.9388,3.9057,3.9388,3719500.0
2009-07-27 14:30:00,7.13,7.16,7.12,7.15,2476600.0,3.9388,3.9554,3.9333,3.9499,2476600.0
2009-07-27 14:40:00,7.16,7.19,7.15,7.18,3324900.0,3.9554,3.9719,3.9499,3.9664,3324900.0
2009-07-27 14:50:00,7.17,7.18,7.14,7.18,1558900.0,3.9609,3.9664,3.9443,3.9664,1558900.0
2009-07-27 15:00:00,7.18,7.19,7.15,7.17,2925200.0,3.9664,3.9719,3.9499,3.9609,2925200.0
2009-07-27 15:10:00,7.16,7.22,7.16,7.19,3703300.0,3.9554,3.9885,3.9554,3.9719,3703300.0
2009-07-27 15:20:00,7.19,7.23,7.15,7.22,3729700.0,3.9719,3.994,3.9499,3.9885,3729700.0
2009-07-27 15:30:00,7.22,7.26,7.21,7.26,6117000.0,3.9885,4.0106,3.983,4.0106,6117000.0
2009-07-27 15:40:00,7.25,7.29,7.23,7.26,5225100.0,4.0051,4.0272,3.994,4.0106,5225100.0
2009-07-27 15:50:00,7.25,7.27,7.23,7.27,5002200.0,4.0051,4.0161,3.994,4.0161,5002200.0
2009-07-28 09:30:00,7.19,7.2,7.05,7.17,7398400.0,3.9719,3.9775,3.8946,3.9609,7398400.0
2009-07-28 09:40:00,7.18,7.28,7.17,7.22,5304000.0,3.9664,4.0217,3.9609,3.9885,5304000.0
2009-07-28 09:50:00,7.23,7.24,7.17,7.22,2557500.0,3.994,3.9996,3.9609,3.9885,2557500.0
2009-07-28 10:00:00,7.21,7.21,7.1,7.11,3749900.0,3.983,3.983,3.9222,3.9278,3749900.0
2009-07-28 10:10:00,7.11,7.13,7.06,7.1,4090700.0,3.9278,3.9388,3.9001,3.9222,4090700.0
2009-07-28 10:20:00,7.1,7.12,7.08,7.1,1642900.0,3.9222,3.9333,3.9112,3.9222,1642900.0
2009-07-28 10:30:00,7.1,7.11,7.08,7.1,1791000.0,3.9222,3.9278,3.9112,3.9222,1791000.0
2009-07-28 10:40:00,7.09,7.13,7.09,7.12,1209600.0,3.9167,3.9388,3.9167,3.9333,1209600.0
2009-07-28 10:50:00,7.12,7.14,7.09,7.1,1397400.0,3.9333,3.9443,3.9167,3.9222,1397400.0
2009-07-28 11:00:00,7.1,7.11,7.09,7.11,1053700.0,3.9222,3.9278,3.9167,3.9278,1053700.0
2009-07-28 11:10:00,7.11,7.12,7.05,7.1,2550100.0,3.9278,3.9333,3.8946,3.9222,2550100.0
2009-07-28 11:20:00,7.1,7.11,7.09,7.1,733600.0,3.9222,3.9278,3.9167,3.9222,733600.0
2009-07-28 11:30:00,7.09,7.1,7.05,7.06,1663100.0,3.9167,3.9222,3.8946,3.9001,1663100.0
2009-07-28 11:40:00,7.05,7.09,7.05,7.08,1401000.0,3.8946,3.9167,3.8946,3.9112,1401000.0
2009-07-28 11:50:00,7.07,7.09,7.07,7.09,919200.0,3.9057,3.9167,3.9057,3.9167,919200.0
2009-07-28 12:00:00,7.09,7.09,7.06,7.06,609300.0,3.9167,3.9167,3.9001,3.9001,609300.0
2009-07-28 12:10:00,7.07,7.09,7.06,7.07,607700.0,3.9057,3.9167,3.9001,3.9057,607700.0
2009-07-28 12:20:00,7.08,7.08,7.07,7.08,495100.0,3.9112,3.9112,3.9057,3.9112,495100.0
2009-07-28 12:30:00,7.08,7.08,7.07,7.08,923900.0,3.9112,3.9112,3.9057,3.9112,923900.0
2009-07-28 12:40:00,7.08,7.08,7.07,7.08,347000.0,3.9112,3.9112,3.9057,3.9112,347000.0
2009-07-28 12:50:00,7.08,7.08,7.07,7.08,318100.0,3.9112,3.9112,3.9057,3.9112,318100.0
2009-07-28 13:00:00,7.07,7.08,7.05,7.06,1208800.0,3.9057,3.9112,3.8946,3.9001,1208800.0
2009-07-28 13:10:00,7.07,7.07,7.06,7.07,863000.0,3.9057,3.9057,3.9001,3.9057,863000.0
2009-07-28 13:20:00,7.07,7.07,7.06,7.06,572200.0,3.9057,3.9057,3.9001,3.9001,572200.0
2009-07-28 13:30:00,7.06,7.08,7.06,7.06,1375800.0,3.9001,3.9112,3.9001,3.9001,1375800.0
2009-07-28 13:40:00,7.07,7.07,7.06,7.07,388800.0,3.9057,3.9057,3.9001,3.9057,388800.0
2009-07-28 13:50:00,7.07,7.13,7.06,7.09,2382300.0,3.9057,3.9388,3.9001,3.9167,2382300.0
2009-07-28 14:00:00,7.09,7.12,7.08,7.12,1148000.0,3.9167,3.9333,3.9112,3.9333,1148000.0
2009-07-28 14:10:00,7.12,7.13,7.09,7.13,1104500.0,3.9333,3.9388,3.9167,3.9388,1104500.0
2009-07-28 14:20:00,7.12,7.14,7.11,7.12,1091300.0,3.9333,3.9443,3.9278,3.9333,1091300.0
2009-07-28 14:30:00,7.12,7.15,7.11,7.14,1568400.0,3.9333,3.9499,3.9278,3.9443,1568400.0
2009-07-28 14:40:00,7.13,7.15,7.1,7.14,1338500.0,3.9388,3.9499,3.9222,3.9443,1338500.0
2009-07-28 14:50:00,7.13,7.14,7.09,7.11,1340000.0,3.9388,3.9443,3.9167,3.9278,1340000.0
2009-07-28 15:00:00,7.11,7.12,7.09,7.09,699300.0,3.9278,3.9333,3.9167,3.9167,699300.0
2009-07-28 15:10:00,7.1,7.14,7.09,7.1,1277700.0,3.9222,3.9443,3.9167,3.9222,1277700.0
2009-07-28 15:20:00,7.1,7.11,7.09,7.11,1438600.0,3.9222,3.9278,3.9167,3.9278,1438600.0
2009-07-28 15:30:00,7.11,7.12,7.09,7.12,1641300.0,3.9278,3.9333,3.9167,3.9333,1641300.0
2009-07-28 15:40:00,7.11,7.14,7.11,7.12,1728700.0,3.9278,3.9443,3.9278,3.9333,1728700.0
2009-07-28 15:50:00,7.13,7.14,7.11,7.13,4444900.0,3.9388,3.9443,3.9278,3.9388,4444900.0
2009-07-29 09:30:00,7.08,7.09,6.99,7.04,4691000.0,3.9112,3.9167,3.8615,3.8891,4691000.0
2009-07-29 09:40:00,7.03,7.09,7.01,7.09,2141300.0,3.8836,3.9167,3.8725,3.9167,2141300.0
2009-07-29 09:50:00,7.09,7.18,7.08,7.18,2599300.0,3.9167,3.9664,3.9112,3.9664,2599300.0
2009-07-29 10:00:00,7.18,7.28,7.17,7.24,4719000.0,3.9664,4.0217,3.9609,3.9996,4719000.0
2009-07-29 10:10:00,7.24,7.27,7.2,7.23,3391000.0,3.9996,4.0161,3.9775,3.994,3391000.0
2009-07-29 10:20:00,7.22,7.24,7.2,7.22,1394900.0,3.9885,3.9996,3.9775,3.9885,1394900.0
2009-07-29 10:30:00,7.23,7.23,7.18,7.19,1469100.0,3.994,3.994,3.9664,3.9719,1469100.0
2009-07-29 10:40:00,7.2,7.24,7.19,7.22,1152700.0,3.9775,3.9996,3.9719,3.9885,1152700.0
2009-07-29 10:50:00,7.23,7.26,7.22,7.26,1284500.0,3.994,4.0106,3.9885,4.0106,1284500.0
2009-07-29 11:00:00,7.25,7.29,7.23,7.29,2863800.0,4.0051,4.0272,3.994,4.0272,2863800.0
2009-07-29 11:10:00,7.29,7.31,7.26,7.31,3074100.0,4.0272,4.0382,4.0106,4.0382,3074100.0
2009-07-29 11:20:00,7.31,7.32,7.25,7.26,3108600.0,4.0382,4.0438,4.0051,4.0106,3108600.0
2009-07-29 11:30:00,7.26,7.29,7.21,7.25,2629100.0,4.0106,4.0272,3.983,4.0051,2629100.0
2009-07-29 11:40:00,7.24,7.26,7.21,7.24,2685400.0,3.9996,4.0106,3.983,3.9996,2685400.0
2009-07-29 11:50:00,7.24,7.26,7.22,7.26,993600.0,3.9996,4.0106,3.9885,4.0106,993600.0
2009-07-29 12:00:00,7.26,7.26,7.22,7.24,981400.0,4.0106,4.0106,3.9885,3.9996,981400.0
2009-07-29 12:10:00,7.23,7.23,7.21,7.22,1213300.0,3.994,3.994,3.983,3.9885,1213300.0
2009-07-29 12:20:00,7.22,7.23,7.19,7.21,1641300.0,3.9885,3.994,3.9719,3.983,1641300.0
2009-07-29 12:30:00,7.22,7.24,7.2,7.22,1066800.0,3.9885,3.9996,3.9775,3.9885,1066800.0
2009-07-29 12:40:00,7.22,7.24,7.22,7.22,399800.0,3.9885,3.9996,3.9885,3.9885,399800.0
2009-07-29 12:50:00,7.22,7.24,7.21,7.24,757400.0,3.9885,3.9996,3.983,3.9996,757400.0
2009-07-29 13:00:00,7.23,7.24,7.2,7.21,907500.0,3.994,3.9996,3.9775,3.983,907500.0
2009-07-29 13:10:00,7.22,7.22,7.19,7.21,833200.0,3.9885,3.9885,3.9719,3.983,833200.0
2009-07-29 13:20:00,7.21,7.21,7.16,7.19,1291100.0,3.983,3.983,3.9554,3.9719,1291100.0
2009-07-29 13:30:00,7.18,7.18,7.1,7.13,2985800.0,3.9664,3.9664,3.9222,3.9388,2985800.0
2009-07-29 13:40:00,7.12,7.13,7.1,7.12,1799800.0,3.9333,3.9388,3.9222,3.9333,1799800.0
2009-07-29 13:50:00,7.12,7.14,7.11,7.12,987300.0,3.9333,3.9443,3.9278,3.9333,987300.0
2009-07-29 14:00:00,7.12,7.16,7.11,7.14,2313200.0,3.9333,3.9554,3.9278,3.9443,2313200.0
2009-07-29 14:10:00,7.13,7.17,7.12,7.15,1121800.0,3.9388,3.9609,3.9333,3.9499,1121800.0
2009-07-29 14:20:00,7.15,7.17,7.14,7.16,1180700.0,3.9499,3.9609,3.9443,3.9554,1180700.0
2009-07-29 14:30:00,7.16,7.17,7.14,7.15,804400.0,3.9554,3.9609,3.9443,3.9499,804400.0
2009-07-29 14:40:00,7.15,7.16,7.12,7.12,727200.0,3.9499,3.9554,3.9333,3.9333,727200.0
2009-07-29 14:50:00,7.13,7.13,7.1,7.12,1324700.0,3.9388,3.9388,3.9222,3.9333,1324700.0
2009-07-29 15:00:00,7.11,7.15,7.11,7.11,1032000.0,3.9278,3.9499,3.9278,3.9278,1032000.0
2009-07-29 15:10:00,7.13,7.13,7.1,7.11,1402400.0,3.9388,3.9388,3.9222,3.9278,1402400.0
2009-07-29 15:20:00,7.11,7.13,7.09,7.1,1697800.0,3.9278,3.9388,3.9167,3.9222,1697800.0
2009-07-29 15:30:00,7.1,7.16,7.09,7.16,1027000.0,3.9222,3.9554,3.9167,3.9554,1027000.0
2009-07-29 15:40:00,7.15,7.16,7.13,7.13,1790300.0,3.9499,3.9554,3.9388,3.9388,1790300.0
2009-07-29 15:50:00,7.13,7.14,7.11,7.11,2324700.0,3.9388,3.9443,3.9278,3.9278,2324700.0
2009-07-30 09:30:00,7.28,7.31,7.25,7.27,5145100.0,4.0217,4.0382,4.0051,4.0161,5145100.0
2009-07-30 09:40:00,7.28,7.29,7.18,7.25,3797100.0,4.0217,4.0272,3.9664,4.0051,3797100.0
2009-07-30 09:50:00,7.25,7.35,7.24,7.35,4755000.0,4.0051,4.0603,3.9996,4.0603,4755000.0
2009-07-30 10:00:00,7.33,7.36,7.31,7.36,3340400.0,4.0493,4.0659,4.0382,4.0659,3340400.0
2009-07-30 10:10:00,7.36,7.39,7.34,7.38,3537200.0,4.0659,4.0824,4.0548,4.0769,3537200.0
2009-07-30 10:20:00,7.37,7.4,7.35,7.38,2966400.0,4.0714,4.088,4.0603,4.0769,2966400.0
2009-07-30 10:30:00,7.39,7.42,7.36,7.42,3001800.0,4.0824,4.099,4.0659,4.099,3001800.0
2009-07-30 10:40:00,7.42,7.46,7.41,7.44,3828200.0,4.099,4.1211,4.0935,4.1101,3828200.0
2009-07-30 10:50:00,7.44,7.46,7.4,7.41,3159900.0,4.1101,4.1211,4.088,4.0935,3159900.0
2009-07-30 11:00:00,7.4,7.41,7.36,7.37,2048900.0,4.088,4.0935,4.0659,4.0714,2048900.0
2009-07-30 11:10:00,7.36,7.41,7.36,7.4,1289500.0,4.0659,4.0935,4.0659,4.088,1289500.0
2009-07-30 11:20:00,7.4,7.41,7.38,7.39,857000.0,4.088,4.0935,4.0769,4.0824,857000.0
2009-07-30 11:30:00,7.39,7.39,7.32,7.34,2316500.0,4.0824,4.0824,4.0438,4.0548,2316500.0
2009-07-30 11:40:00,7.35,7.35,7.3,7.3,1601900.0,4.0603,4.0603,4.0327,4.0327,1601900.0
2009-07-30 11:50:00,7.3,7.32,7.26,7.29,1923200.0,4.0327,4.0438,4.0106,4.0272,1923200.0
2009-07-30 12:00:00,7.29,7.31,7.26,7.28,2637300.0,4.0272,4.0382,4.0106,4.0217,2637300.0
2009-07-30 12:10:00,7.28,7.3,7.26,7.3,1144900.0,4.0217,4.0327,4.0106,4.0327,1144900.0
2009-07-30 12:20:00,7.3,7.3,7.29,7.29,566400.0,4.0327,4.0327,4.0272,4.0272,566400.0
2009-07-30 12:30:00,7.3,7.33,7.29,7.33,1097300.0,4.0327,4.0493,4.0272,4.0493,1097300.0
2009-07-30 12:40:00,7.32,7.37,7.3,7.37,1659700.0,4.0438,4.0714,4.0327,4.0714,1659700.0
2009-07-30 12:50:00,7.37,7.4,7.35,7.4,1895100.0,4.0714,4.088,4.0603,4.088,1895100.0
2009-07-30 13:00:00,7.39,7.44,7.38,7.44,2766200.0,4.0824,4.1101,4.0769,4.1101,2766200.0
2009-07-30 13:10:00,7.44,7.45,7.43,7.43,2089000.0,4.1101,4.1156,4.1045,4.1045,2089000.0
2009-07-30 13:20:00,7.43,7.45,7.41,7.41,1479100.0,4.1045,4.1156,4.0935,4.0935,1479100.0
2009-07-30 13:30:00,7.41,7.48,7.41,7.47,1967800.0,4.0935,4.1322,4.0935,4.1266,1967800.0
2009-07-30 13:40:00,7.47,7.48,7.45,7.45,1168000.0,4.1266,4.1322,4.1156,4.1156,1168000.0
2009-07-30 13:50:00,7.46,7.46,7.38,7.38,1466600.0,4.1211,4.1211,4.0769,4.0769,1466600.0
2009-07-30 14:00:00,7.39,7.41,7.37,7.38,1318500.0,4.0824,4.0935,4.0714,4.0769,1318500.0
2009-07-30 14:10:00,7.38,7.4,7.35,7.39,2012400.0,4.0769,4.088,4.0603,4.0824,2012400.0
2009-07-30 14:20:00,7.39,7.41,7.38,7.4,1400200.0,4.0824,4.0935,4.0769,4.088,1400200.0
2009-07-30 14:30:00,7.4,7.42,7.4,7.41,934700.0,4.088,4.099,4.088,4.0935,934700.0
2009-07-30 14:40:00,7.41,7.44,7.41,7.42,707300.0,4.0935,4.1101,4.0935,4.099,707300.0
2009-07-30 14:50:00,7.43,7.46,7.41,7.44,1991300.0,4.1045,4.1211,4.0935,4.1101,1991300.0
2009-07-30 15:00:00,7.44,7.47,7.44,7.47,1634300.0,4.1101,4.1266,4.1101,4.1266,1634300.0
2009-07-30 15:10:00,7.46,7.47,7.44,7.47,2143600.0,4.1211,4.1266,4.1101,4.1266,2143600.0
2009-07-30 15:20:00,7.47,7.47,7.43,7.43,1254100.0,4.1266,4.1266,4.1045,4.1045,1254100.0
2009-07-30 15:30:00,7.43,7.44,7.39,7.42,2391000.0,4.1045,4.1101,4.0824,4.099,2391000.0
2009-07-30 15:40:00,7.43,7.43,7.35,7.39,4062000.0,4.1045,4.1045,4.0603,4.0824,4062000.0
2009-07-30 15:50:00,7.38,7.41,7.37,7.38,2548800.0,4.0769,4.0935,4.0714,4.0769,2548800.0
2009-07-31 09:30:00,7.46,7.58,7.43,7.57,9434000.0,4.1211,4.1874,4.1045,4.1819,9434000.0
2009-07-31 09:40:00,7.57,7.65,7.54,7.59,6135400.0,4.1819,4.2261,4.1653,4.1929,6135400.0
2009-07-31 09:50:00,7.59,7.66,7.57,7.64,4710100.0,4.1929,4.2316,4.1819,4.2205,4710100.0
2009-07-31 10:00:00,7.63,7.64,7.58,7.6,4891600.0,4.215,4.2205,4.1874,4.1984,4891600.0
2009-07-31 10:10:00,7.61,7.7,7.6,7.7,4825000.0,4.204,4.2537,4.1984,4.2537,4825000.0
2009-07-31 10:20:00,7.7,7.84,7.68,7.82,6235300.0,4.2537,4.331,4.2426,4.32,6235300.0
2009-07-31 10:30:00,7.81,7.86,7.63,7.81,6631300.0,4.3145,4.3421,4.215,4.3145,6631300.0
2009-07-31 10:40:00,7.82,7.9,7.8,7.84,4065000.0,4.32,4.3642,4.3089,4.331,4065000.0
2009-07-31 10:50:00,7.84,7.88,7.83,7.87,2808300.0,4.331,4.3531,4.3255,4.3476,2808300.0
2009-07-31 11:00:00,7.87,7.92,7.85,7.88,5458700.0,4.3476,4.3752,4.3366,4.3531,5458700.0
2009-07-31 11:10:00,7.88,7.93,7.85,7.88,4892500.0,4.3531,4.3807,4.3366,4.3531,4892500.0
2009-07-31 11:20:00,7.89,7.94,7.87,7.87,3950900.0,4.3586,4.3863,4.3476,4.3476,3950900.0
2009-07-31 11:30:00,7.88,7.9,7.83,7.86,3317000.0,4.3531,4.3642,4.3255,4.3421,3317000.0
2009-07-31 11:40:00,7.87,7.9,7.86,7.89,1407100.0,4.3476,4.3642,4.3421,4.3586,1407100.0
2009-07-31 11:50:00,7.89,7.94,7.86,7.93,2852000.0,4.3586,4.3863,4.3421,4.3807,2852000.0
2009-07-31 12:00:00,7.93,7.97,7.92,7.95,3539400.0,4.3807,4.4028,4.3752,4.3918,3539400.0
2009-07-31 12:10:00,7.96,7.97,7.94,7.97,2054800.0,4.3973,4.4028,4.3863,4.4028,2054800.0
2009-07-31 12:20:00,7.96,7.97,7.94,7.94,2200100.0,4.3973,4.4028,4.3863,4.3863,2200100.0
2009-07-31 12:30:00,7.95,7.95,7.92,7.94,1865200.0,4.3918,4.3918,4.3752,4.3863,1865200.0
2009-07-31 12:40:00,7.94,7.96,7.9,7.9,2320300.0,4.3863,4.3973,4.3642,4.3642,2320300.0
2009-07-31 12:50:00,7.91,7.91,7.82,7.83,5237600.0,4.3697,4.3697,4.32,4.3255,5237600.0
2009-07-31 13:00:00,7.83,7.85,7.79,7.83,4536600.0,4.3255,4.3366,4.3034,4.3255,4536600.0
2009-07-31 13:10:00,7.82,7.89,7.8,7.85,3249400.0,4.32,4.3586,4.3089,4.3366,3249400.0
2009-07-31 13:20:00,7.85,7.9,7.84,7.89,3188300.0,4.3366,4.3642,4.331,4.3586,3188300.0
2009-07-31 13:30:00,7.89,7.9,7.87,7.88,1502400.0,4.3586,4.3642,4.3476,4.3531,1502400.0
2009-07-31 13:40:00,7.88,7.94,7.88,7.89,2858700.0,4.3531,4.3863,4.3531,4.3586,2858700.0
2009-07-31 13:50:00,7.89,7.89,7.85,7.86,2659500.0,4.3586,4.3586,4.3366,4.3421,2659500.0
2009-07-31 14:00:00,7.86,7.89,7.86,7.89,1151800.0,4.3421,4.3586,4.3421,4.3586,1151800.0
2009-07-31 14:10:00,7.89,7.98,7.88,7.96,5679800.0,4.3586,4.4084,4.3531,4.3973,5679800.0
2009-07-31 14:20:00,7.95,8.0,7.95,7.97,4995000.0,4.3918,4.4194,4.3918,4.4028,4995000.0
2009-07-31 14:30:00,7.97,7.98,7.92,7.94,2261100.0,4.4028,4.4084,4.3752,4.3863,2261100.0
2009-07-31 14:40:00,7.93,7.96,7.93,7.95,2879100.0,4.3807,4.3973,4.3807,4.3918,2879100.0
2009-07-31 14:50:00,7.95,7.99,7.94,7.97,2767300.0,4.3918,4.4139,4.3863,4.4028,2767300.0
2009-07-31 15:00:00,7.98,7.99,7.97,7.98,2739400.0,4.4084,4.4139,4.4028,4.4084,2739400.0
2009-07-31 15:10:00,7.98,7.98,7.94,7.98,2738200.0,4.4084,4.4084,4.3863,4.4084,2738200.0
2009-07-31 15:20:00,7.98,8.0,7.97,7.98,3533200.0,4.4084,4.4194,4.4028,4.4084,3533200.0
2009-07-31 15:30:00,7.99,8.0,7.94,7.97,4345800.0,4.4139,4.4194,4.3863,4.4028,4345800.0
2009-07-31 15:40:00,7.97,7.98,7.92,7.97,4508600.0,4.4028,4.4084,4.3752,4.4028,4508600.0
2009-07-31 15:50:00,7.97,8.0,7.94,8.0,6475200.0,4.4028,4.4194,4.3863,4.4194,6475200.0
2009-08-03 09:30:00,8.65,8.86,8.58,8.83,25132500.0,4.7785,4.8945,4.7398,4.8779,25132500.0
2009-08-03 09:40:00,8.84,8.86,8.65,8.65,20455400.0,4.8835,4.8945,4.7785,4.7785,20455400.0
2009-08-03 09:50:00,8.66,8.67,8.52,8.64,12834800.0,4.784,4.7895,4.7067,4.773,12834800.0
2009-08-03 10:00:00,8.64,8.66,8.46,8.49,14030300.0,4.773,4.784,4.6735,4.6901,14030300.0
2009-08-03 10:10:00,8.49,8.63,8.46,8.58,8700300.0,4.6901,4.7674,4.6735,4.7398,8700300.0
2009-08-03 10:20:00,8.58,8.68,8.57,8.65,7310600.0,4.7398,4.7951,4.7343,4.7785,7310600.0
2009-08-03 10:30:00,8.65,8.72,8.64,8.68,7996200.0,4.7785,4.8172,4.773,4.7951,7996200.0
2009-08-03 10:40:00,8.68,8.69,8.64,8.68,6627600.0,4.7951,4.8006,4.773,4.7951,6627600.0
2009-08-03 10:50:00,8.68,8.72,8.62,8.63,6800400.0,4.7951,4.8172,4.7619,4.7674,6800400.0
2009-08-03 11:00:00,8.64,8.64,8.46,8.5,18931800.0,4.773,4.773,4.6735,4.6956,18931800.0
2009-08-03 11:10:00,8.51,8.54,8.41,8.49,10349900.0,4.7012,4.7177,4.6459,4.6901,10349900.0
2009-08-03 11:20:00,8.49,8.57,8.44,8.51,5844800.0,4.6901,4.7343,4.6625,4.7012,5844800.0
2009-08-03 11:30:00,8.52,8.53,8.46,8.48,3374500.0,4.7067,4.7122,4.6735,4.6846,3374500.0
2009-08-03 11:40:00,8.48,8.53,8.46,8.52,3850800.0,4.6846,4.7122,4.6735,4.7067,3850800.0
2009-08-03 11:50:00,8.52,8.52,8.44,8.51,4758900.0,4.7067,4.7067,4.6625,4.7012,4758900.0
2009-08-03 12:00:00,8.5,8.56,8.48,8.54,3305900.0,4.6956,4.7288,4.6846,4.7177,3305900.0
2009-08-03 12:10:00,8.54,8.55,8.5,8.51,2532800.0,4.7177,4.7232,4.6956,4.7012,2532800.0
2009-08-03 12:20:00,8.51,8.56,8.5,8.56,1878200.0,4.7012,4.7288,4.6956,4.7288,1878200.0
2009-08-03 12:30:00,8.56,8.6,8.53,8.53,3894200.0,4.7288,4.7509,4.7122,4.7122,3894200.0
2009-08-03 12:40:00,8.54,8.57,8.52,8.56,1730900.0,4.7177,4.7343,4.7067,4.7288,1730900.0
2009-08-03 12:50:00,8.56,8.57,8.53,8.55,2063800.0,4.7288,4.7343,4.7122,4.7232,2063800.0
2009-08-03 13:00:00,8.55,8.57,8.48,8.49,3144500.0,4.7232,4.7343,4.6846,4.6901,3144500.0
2009-08-03 13:10:00,8.49,8.54,8.48,8.53,1945200.0,4.6901,4.7177,4.6846,4.7122,1945200.0
2009-08-03 13:20:00,8.53,8.54,8.5,8.5,1440300.0,4.7122,4.7177,4.6956,4.6956,1440300.0
2009-08-03 13:30:00,8.5,8.52,8.48,8.49,2048200.0,4.6956,4.7067,4.6846,4.6901,2048200.0
2009-08-03 13:40:00,8.49,8.5,8.45,8.48,3558900.0,4.6901,4.6956,4.668,4.6846,3558900.0
2009-08-03 13:50:00,8.48,8.49,8.47,8.48,1507000.0,4.6846,4.6901,4.6791,4.6846,1507000.0
2009-08-03 14:00:00,8.48,8.58,8.48,8.57,5120000.0,4.6846,4.7398,4.6846,4.7343,5120000.0
2009-08-03 14:10:00,8.57,8.59,8.56,8.57,1989600.0,4.7343,4.7453,4.7288,4.7343,1989600.0
2009-08-03 14:20:00,8.56,8.59,8.52,8.53,2311900.0,4.7288,4.7453,4.7067,4.7122,2311900.0
2009-08-03 14:30:00,8.53,8.55,8.48,8.5,3522700.0,4.7122,4.7232,4.6846,4.6956,3522700.0
2009-08-03 14:40:00,8.51,8.54,8.49,8.5,1726100.0,4.7012,4.7177,4.6901,4.6956,1726100.0
2009-08-03 14:50:00,8.51,8.52,8.47,8.48,2424700.0,4.7012,4.7067,4.6791,4.6846,2424700.0
2009-08-03 15:00:00,8.49,8.49,8.43,8.44,5097100.0,4.6901,4.6901,4.657,4.6625,5097100.0
2009-08-03 15:10:00,8.44,8.49,8.43,8.46,3804500.0,4.6625,4.6901,4.657,4.6735,3804500.0
2009-08-03 15:20:00,8.45,8.5,8.44,8.46,3070000.0,4.668,4.6956,4.6625,4.6735,3070000.0
2009-08-03 15:30:00,8.46,8.47,8.34,8.36,7429100.0,4.6735,4.6791,4.6072,4.6183,7429100.0
2009-08-03 15:40:00,8.35,8.38,8.31,8.34,6029400.0,4.6128,4.6293,4.5907,4.6072,6029400.0
2009-08-03 15:50:00,8.35,8.37,8.3,8.35,6262200.0,4.6128,4.6238,4.5851,4.6128,6262200.0
2009-08-04 09:30:00,8.4,8.45,8.17,8.18,12381500.0,4.6404,4.668,4.5133,4.5189,12381500.0
2009-08-04 09:40:00,8.17,8.2,8.09,8.16,9330300.0,4.5133,4.5299,4.4691,4.5078,9330300.0
2009-08-04 09:50:00,8.15,8.26,8.13,8.26,5609100.0,4.5023,4.563,4.4912,4.563,5609100.0
2009-08-04 10:00:00,8.25,8.35,8.25,8.35,6982900.0,4.5575,4.6128,4.5575,4.6128,6982900.0
2009-08-04 10:10:00,8.35,8.4,8.33,8.34,5351300.0,4.6128,4.6404,4.6017,4.6072,5351300.0
2009-08-04 10:20:00,8.33,8.37,8.31,8.37,3790400.0,4.6017,4.6238,4.5907,4.6238,3790400.0
2009-08-04 10:30:00,8.36,8.39,8.34,8.37,3780800.0,4.6183,4.6349,4.6072,4.6238,3780800.0
2009-08-04 10:40:00,8.37,8.38,8.35,8.36,1372200.0,4.6238,4.6293,4.6128,4.6183,1372200.0
2009-08-04 10:50:00,8.37,8.48,8.36,8.46,5070700.0,4.6238,4.6846,4.6183,4.6735,5070700.0
2009-08-04 11:00:00,8.46,8.46,8.4,8.41,2431400.0,4.6735,4.6735,4.6404,4.6459,2431400.0
2009-08-04 11:10:00,8.41,8.46,8.4,8.45,1927800.0,4.6459,4.6735,4.6404,4.668,1927800.0
2009-08-04 11:20:00,8.45,8.46,8.42,8.46,1731700.0,4.668,4.6735,4.6514,4.6735,1731700.0
2009-08-04 11:30:00,8.45,8.48,8.44,8.46,1914600.0,4.668,4.6846,4.6625,4.6735,1914600.0
2009-08-04 11:40:00,8.47,8.51,8.46,8.47,3874700.0,4.6791,4.7012,4.6735,4.6791,3874700.0
2009-08-04 11:50:00,8.48,8.5,8.45,8.48,1791300.0,4.6846,4.6956,4.668,4.6846,1791300.0
2009-08-04 12:00:00,8.48,8.5,8.45,8.49,1809600.0,4.6846,4.6956,4.668,4.6901,1809600.0
2009-08-04 12:10:00,8.49,8.49,8.46,8.46,1319300.0,4.6901,4.6901,4.6735,4.6735,1319300.0
2009-08-04 12:20:00,8.46,8.49,8.46,8.47,2299500.0,4.6735,4.6901,4.6735,4.6791,2299500.0
2009-08-04 12:30:00,8.46,8.49,8.44,8.46,1569300.0,4.6735,4.6901,4.6625,4.6735,1569300.0
2009-08-04 12:40:00,8.46,8.46,8.41,8.45,1969300.0,4.6735,4.6735,4.6459,4.668,1969300.0
2009-08-04 12:50:00,8.44,8.47,8.43,8.46,935100.0,4.6625,4.6791,4.657,4.6735,935100.0
2009-08-04 13:00:00,8.47,8.47,8.44,8.44,918000.0,4.6791,4.6791,4.6625,4.6625,918000.0
2009-08-04 13:10:00,8.44,8.46,8.44,8.44,1017300.0,4.6625,4.6735,4.6625,4.6625,1017300.0
2009-08-04 13:20:00,8.44,8.45,8.44,8.44,442000.0,4.6625,4.668,4.6625,4.6625,442000.0
2009-08-04 13:30:00,8.44,8.45,8.44,8.45,535900.0,4.6625,4.668,4.6625,4.668,535900.0
2009-08-04 13:40:00,8.45,8.45,8.4,8.41,1680800.0,4.668,4.668,4.6404,4.6459,1680800.0
2009-08-04 13:50:00,8.4,8.41,8.33,8.36,3723000.0,4.6404,4.6459,4.6017,4.6183,3723000.0
2009-08-04 14:00:00,8.36,8.38,8.33,8.37,1673800.0,4.6183,4.6293,4.6017,4.6238,1673800.0
2009-08-04 14:10:00,8.37,8.39,8.36,8.37,996700.0,4.6238,4.6349,4.6183,4.6238,996700.0
2009-08-04 14:20:00,8.36,8.39,8.36,8.39,1167600.0,4.6183,4.6349,4.6183,4.6349,1167600.0
2009-08-04 14:30:00,8.39,8.43,8.38,8.42,2066900.0,4.6349,4.657,4.6293,4.6514,2066900.0
2009-08-04 14:40:00,8.41,8.43,8.39,8.39,2737600.0,4.6459,4.657,4.6349,4.6349,2737600.0
2009-08-04 14:50:00,8.39,8.39,8.35,8.37,3147900.0,4.6349,4.6349,4.6128,4.6238,3147900.0
2009-08-04 15:00:00,8.36,8.4,8.33,8.38,1659900.0,4.6183,4.6404,4.6017,4.6293,1659900.0
2009-08-04 15:10:00,8.38,8.39,8.25,8.28,4603700.0,4.6293,4.6349,4.5575,4.5741,4603700.0
2009-08-04 15:20:00,8.29,8.33,8.27,8.27,2814200.0,4.5796,4.6017,4.5686,4.5686,2814200.0
2009-08-04 15:30:00,8.27,8.3,8.26,8.27,3182600.0,4.5686,4.5851,4.563,4.5686,3182600.0
2009-08-04 15:40:00,8.27,8.3,8.22,8.3,5001200.0,4.5686,4.5851,4.5409,4.5851,5001200.0
2009-08-04 15:50:00,8.3,8.33,8.28,8.32,4244700.0,4.5851,4.6017,4.5741,4.5962,4244700.0
2009-08-05 09:30:00,8.51,8.56,8.4,8.55,7805700.0,4.7012,4.7288,4.6404,4.7232,7805700.0
2009-08-05 09:40:00,8.55,8.58,8.5,8.54,4595400.0,4.7232,4.7398,4.6956,4.7177,4595400.0
2009-08-05 09:50:00,8.54,8.54,8.44,8.49,3600400.0,4.7177,4.7177,4.6625,4.6901,3600400.0
2009-08-05 10:00:00,8.5,8.51,8.4,8.44,5581100.0,4.6956,4.7012,4.6404,4.6625,5581100.0
2009-08-05 10:10:00,8.43,8.47,8.34,8.36,5126500.0,4.657,4.6791,4.6072,4.6183,5126500.0
2009-08-05 10:20:00,8.36,8.45,8.32,8.44,4431500.0,4.6183,4.668,4.5962,4.6625,4431500.0
2009-08-05 10:30:00,8.43,8.5,8.41,8.47,3765300.0,4.657,4.6956,4.6459,4.6791,3765300.0
2009-08-05 10:40:00,8.47,8.53,8.45,8.48,3542400.0,4.6791,4.7122,4.668,4.6846,3542400.0
2009-08-05 10:50:00,8.48,8.49,8.44,8.48,2162600.0,4.6846,4.6901,4.6625,4.6846,2162600.0
2009-08-05 11:00:00,8.48,8.49,8.42,8.49,3237700.0,4.6846,4.6901,4.6514,4.6901,3237700.0
2009-08-05 11:10:00,8.49,8.54,8.47,8.53,3132200.0,4.6901,4.7177,4.6791,4.7122,3132200.0
2009-08-05 11:20:00,8.52,8.53,8.48,8.5,1867400.0,4.7067,4.7122,4.6846,4.6956,1867400.0
2009-08-05 11:30:00,8.5,8.5,8.46,8.49,1654800.0,4.6956,4.6956,4.6735,4.6901,1654800.0
2009-08-05 11:40:00,8.49,8.5,8.48,8.5,1141500.0,4.6901,4.6956,4.6846,4.6956,1141500.0
2009-08-05 11:50:00,8.5,8.51,8.49,8.49,1738500.0,4.6956,4.7012,4.6901,4.6901,1738500.0
2009-08-05 12:00:00,8.49,8.5,8.46,8.48,1095000.0,4.6901,4.6956,4.6735,4.6846,1095000.0
2009-08-05 12:10:00,8.48,8.49,8.48,8.48,971000.0,4.6846,4.6901,4.6846,4.6846,971000.0
2009-08-05 12:20:00,8.48,8.49,8.48,8.48,1064800.0,4.6846,4.6901,4.6846,4.6846,1064800.0
2009-08-05 12:30:00,8.48,8.49,8.45,8.47,2045700.0,4.6846,4.6901,4.668,4.6791,2045700.0
2009-08-05 12:40:00,8.48,8.48,8.46,8.48,902700.0,4.6846,4.6846,4.6735,4.6846,902700.0
2009-08-05 12:50:00,8.47,8.48,8.45,8.45,715900.0,4.6791,4.6846,4.668,4.668,715900.0
2009-08-05 13:00:00,8.46,8.46,8.42,8.43,1309100.0,4.6735,4.6735,4.6514,4.657,1309100.0
2009-08-05 13:10:00,8.43,8.44,8.42,8.42,828300.0,4.657,4.6625,4.6514,4.6514,828300.0
2009-08-05 13:20:00,8.43,8.46,8.42,8.45,1307700.0,4.657,4.6735,4.6514,4.668,1307700.0
2009-08-05 13:30:00,8.45,8.49,8.44,8.45,2210800.0,4.668,4.6901,4.6625,4.668,2210800.0
2009-08-05 13:40:00,8.45,8.47,8.44,8.45,785800.0,4.668,4.6791,4.6625,4.668,785800.0
2009-08-05 13:50:00,8.44,8.46,8.44,8.46,852900.0,4.6625,4.6735,4.6625,4.6735,852900.0
2009-08-05 14:00:00,8.45,8.47,8.44,8.46,1505500.0,4.668,4.6791,4.6625,4.6735,1505500.0
2009-08-05 14:10:00,8.47,8.49,8.46,8.49,1005400.0,4.6791,4.6901,4.6735,4.6901,1005400.0
2009-08-05 14:20:00,8.48,8.49,8.47,8.48,1054700.0,4.6846,4.6901,4.6791,4.6846,1054700.0
2009-08-05 14:30:00,8.48,8.49,8.46,8.48,1655200.0,4.6846,4.6901,4.6735,4.6846,1655200.0
2009-08-05 14:40:00,8.48,8.5,8.48,8.5,1755400.0,4.6846,4.6956,4.6846,4.6956,1755400.0
2009-08-05 14:50:00,8.5,8.5,8.48,8.49,1650300.0,4.6956,4.6956,4.6846,4.6901,1650300.0
2009-08-05 15:00:00,8.48,8.49,8.48,8.49,1198300.0,4.6846,4.6901,4.6846,4.6901,1198300.0
2009-08-05 15:10:00,8.49,8.49,8.48,8.49,1367700.0,4.6901,4.6901,4.6846,4.6901,1367700.0
2009-08-05 15:20:00,8.48,8.5,8.47,8.49,3060000.0,4.6846,4.6956,4.6791,4.6901,3060000.0
2009-08-05 15:30:00,8.49,8.5,8.42,8.44,4377400.0,4.6901,4.6956,4.6514,4.6625,4377400.0
2009-08-05 15:40:00,8.44,8.45,8.4,8.41,2240600.0,4.6625,4.668,4.6404,4.6459,2240600.0
2009-08-05 15:50:00,8.42,8.45,8.4,8.43,4171400.0,4.6514,4.668,4.6404,4.657,4171400.0
2009-08-06 09:30:00,8.52,8.55,8.42,8.47,6868200.0,4.7067,4.7232,4.6514,4.6791,6868200.0
2009-08-06 09:40:00,8.47,8.49,8.3,8.31,5535100.0,4.6791,4.6901,4.5851,4.5907,5535100.0
2009-08-06 09:50:00,8.31,8.37,8.3,8.34,5221400.0,4.5907,4.6238,4.5851,4.6072,5221400.0
2009-08-06 10:00:00,8.33,8.35,8.21,8.21,9047200.0,4.6017,4.6128,4.5354,4.5354,9047200.0
2009-08-06 10:10:00,8.21,8.23,8.15,8.19,6215400.0,4.5354,4.5465,4.5023,4.5244,6215400.0
2009-08-06 10:20:00,8.18,8.24,8.18,8.22,4324300.0,4.5189,4.552,4.5189,4.5409,4324300.0
2009-08-06 10:30:00,8.21,8.24,8.19,8.24,3292700.0,4.5354,4.552,4.5244,4.552,3292700.0
2009-08-06 10:40:00,8.24,8.24,8.18,8.21,3131200.0,4.552,4.552,4.5189,4.5354,3131200.0
2009-08-06 10:50:00,8.21,8.22,8.15,8.16,3014600.0,4.5354,4.5409,4.5023,4.5078,3014600.0
2009-08-06 11:00:00,8.17,8.2,8.15,8.19,2161600.0,4.5133,4.5299,4.5023,4.5244,2161600.0
2009-08-06 11:10:00,8.19,8.22,8.17,8.2,1893700.0,4.5244,4.5409,4.5133,4.5299,1893700.0
2009-08-06 11:20:00,8.21,8.22,8.19,8.21,1273300.0,4.5354,4.5409,4.5244,4.5354,1273300.0
2009-08-06 11:30:00,8.21,8.21,8.19,8.2,1006300.0,4.5354,4.5354,4.5244,4.5299,1006300.0
2009-08-06 11:40:00,8.21,8.21,8.2,8.21,493200.0,4.5354,4.5354,4.5299,4.5354,493200.0
2009-08-06 11:50:00,8.21,8.21,8.16,8.2,745600.0,4.5354,4.5354,4.5078,4.5299,745600.0
2009-08-06 12:00:00,8.2,8.21,8.15,8.15,2029200.0,4.5299,4.5354,4.5023,4.5023,2029200.0
2009-08-06 12:10:00,8.15,8.17,8.13,8.15,1946900.0,4.5023,4.5133,4.4912,4.5023,1946900.0
2009-08-06 12:20:00,8.16,8.16,8.13,8.13,1853000.0,4.5078,4.5078,4.4912,4.4912,1853000.0
2009-08-06 12:30:00,8.14,8.14,8.09,8.13,3375000.0,4.4968,4.4968,4.4691,4.4912,3375000.0
2009-08-06 12:40:00,8.13,8.14,8.1,8.11,1673200.0,4.4912,4.4968,4.4747,4.4802,1673200.0
2009-08-06 12:50:00,8.11,8.12,8.03,8.04,2497700.0,4.4802,4.4857,4.436,4.4415,2497700.0
2009-08-06 13:00:00,8.04,8.08,8.02,8.07,2783900.0,4.4415,4.4636,4.4305,4.4581,2783900.0
2009-08-06 13:10:00,8.07,8.1,8.04,8.08,2216000.0,4.4581,4.4747,4.4415,4.4636,2216000.0
2009-08-06 13:20:00,8.09,8.09,8.05,8.07,1144200.0,4.4691,4.4691,4.447,4.4581,1144200.0
2009-08-06 13:30:00,8.07,8.14,8.06,8.12,3024000.0,4.4581,4.4968,4.4526,4.4857,3024000.0
2009-08-06 13:40:00,8.12,8.13,8.06,8.08,1804100.0,4.4857,4.4912,4.4526,4.4636,1804100.0
2009-08-06 13:50:00,8.08,8.09,8.01,8.01,2322200.0,4.4636,4.4691,4.4249,4.4249,2322200.0
2009-08-06 14:00:00,8.01,8.02,7.91,7.94,7015100.0,4.4249,4.4305,4.3697,4.3863,7015100.0
2009-08-06 14:10:00,7.95,7.96,7.91,7.94,2579900.0,4.3918,4.3973,4.3697,4.3863,2579900.0
2009-08-06 14:20:00,7.94,7.98,7.93,7.96,1778000.0,4.3863,4.4084,4.3807,4.3973,1778000.0
2009-08-06 14:30:00,7.96,8.0,7.94,7.97,2325700.0,4.3973,4.4194,4.3863,4.4028,2325700.0
2009-08-06 14:40:00,7.98,7.99,7.94,7.99,1730300.0,4.4084,4.4139,4.3863,4.4139,1730300.0
2009-08-06 14:50:00,7.99,8.02,7.97,8.0,2737000.0,4.4139,4.4305,4.4028,4.4194,2737000.0
2009-08-06 15:00:00,8.0,8.03,7.97,8.0,2386100.0,4.4194,4.436,4.4028,4.4194,2386100.0
2009-08-06 15:10:00,8.0,8.12,8.0,8.12,3459000.0,4.4194,4.4857,4.4194,4.4857,3459000.0
2009-08-06 15:20:00,8.12,8.19,8.11,8.18,6033500.0,4.4857,4.5244,4.4802,4.5189,6033500.0
2009-08-06 15:30:00,8.18,8.18,8.08,8.1,6933900.0,4.5189,4.5189,4.4636,4.4747,6933900.0
2009-08-06 15:40:00,8.1,8.11,8.03,8.04,3258400.0,4.4747,4.4802,4.436,4.4415,3258400.0
2009-08-06 15:50:00,8.04,8.08,8.01,8.08,5879000.0,4.4415,4.4636,4.4249,4.4636,5879000.0
2009-08-07 09:30:00,8.29,8.34,8.04,8.08,8318600.0,4.5796,4.6072,4.4415,4.4636,8318600.0
2009-08-07 09:40:00,8.08,8.19,8.08,8.19,4440800.0,4.4636,4.5244,4.4636,4.5244,4440800.0
2009-08-07 09:50:00,8.19,8.25,8.18,8.18,3798300.0,4.5244,4.5575,4.5189,4.5189,3798300.0
2009-08-07 10:00:00,8.18,8.21,8.15,8.2,3091800.0,4.5189,4.5354,4.5023,4.5299,3091800.0
2009-08-07 10:10:00,8.2,8.24,8.17,8.23,3779800.0,4.5299,4.552,4.5133,4.5465,3779800.0
2009-08-07 10:20:00,8.23,8.24,8.2,8.2,2500700.0,4.5465,4.552,4.5299,4.5299,2500700.0
2009-08-07 10:30:00,8.2,8.27,8.2,8.26,2688500.0,4.5299,4.5686,4.5299,4.563,2688500.0
2009-08-07 10:40:00,8.27,8.27,8.21,8.26,3252400.0,4.5686,4.5686,4.5354,4.563,3252400.0
2009-08-07 10:50:00,8.27,8.27,8.23,8.27,2575200.0,4.5686,4.5686,4.5465,4.5686,2575200.0
2009-08-07 11:00:00,8.27,8.28,8.23,8.24,2096100.0,4.5686,4.5741,4.5465,4.552,2096100.0
2009-08-07 11:10:00,8.24,8.25,8.19,8.19,2493700.0,4.552,4.5575,4.5244,4.5244,2493700.0
2009-08-07 11:20:00,8.2,8.24,8.18,8.22,1573500.0,4.5299,4.552,4.5189,4.5409,1573500.0
2009-08-07 11:30:00,8.21,8.26,8.18,8.23,1908800.0,4.5354,4.563,4.5189,4.5465,1908800.0
2009-08-07 11:40:00,8.23,8.23,8.15,8.18,2062900.0,4.5465,4.5465,4.5023,4.5189,2062900.0
2009-08-07 11:50:00,8.19,8.22,8.18,8.19,923500.0,4.5244,4.5409,4.5189,4.5244,923500.0
2009-08-07 12:00:00,8.2,8.2,8.18,8.18,1017700.0,4.5299,4.5299,4.5189,4.5189,1017700.0
2009-08-07 12:10:00,8.19,8.2,8.18,8.2,510300.0,4.5244,4.5299,4.5189,4.5299,510300.0
2009-08-07 12:20:00,8.2,8.2,8.19,8.19,896000.0,4.5299,4.5299,4.5244,4.5244,896000.0
2009-08-07 12:30:00,8.19,8.22,8.18,8.22,1409700.0,4.5244,4.5409,4.5189,4.5409,1409700.0
2009-08-07 12:40:00,8.22,8.23,8.17,8.18,1554100.0,4.5409,4.5465,4.5133,4.5189,1554100.0
2009-08-07 12:50:00,8.19,8.2,8.18,8.2,906100.0,4.5244,4.5299,4.5189,4.5299,906100.0
2009-08-07 13:00:00,8.2,8.21,8.18,8.19,1067200.0,4.5299,4.5354,4.5189,4.5244,1067200.0
2009-08-07 13:10:00,8.18,8.19,8.15,8.16,1374900.0,4.5189,4.5244,4.5023,4.5078,1374900.0
2009-08-07 13:20:00,8.15,8.16,8.13,8.16,1740600.0,4.5023,4.5078,4.4912,4.5078,1740600.0
2009-08-07 13:30:00,8.16,8.16,8.12,8.12,1213000.0,4.5078,4.5078,4.4857,4.4857,1213000.0
2009-08-07 13:40:00,8.13,8.14,8.1,8.1,1751600.0,4.4912,4.4968,4.4747,4.4747,1751600.0
2009-08-07 13:50:00,8.1,8.19,8.08,8.08,1695400.0,4.4747,4.5244,4.4636,4.4636,1695400.0
2009-08-07 14:00:00,8.08,8.11,8.08,8.1,1248800.0,4.4636,4.4802,4.4636,4.4747,1248800.0
2009-08-07 14:10:00,8.1,8.1,8.07,8.08,1285200.0,4.4747,4.4747,4.4581,4.4636,1285200.0
2009-08-07 14:20:00,8.07,8.09,8.05,8.07,2141300.0,4.4581,4.4691,4.447,4.4581,2141300.0
2009-08-07 14:30:00,8.07,8.08,8.05,8.06,804600.0,4.4581,4.4636,4.447,4.4526,804600.0
2009-08-07 14:40:00,8.05,8.06,8.0,8.0,3981700.0,4.447,4.4526,4.4194,4.4194,3981700.0
2009-08-07 14:50:00,8.0,8.1,8.0,8.09,3682400.0,4.4194,4.4747,4.4194,4.4691,3682400.0
2009-08-07 15:00:00,8.09,8.12,8.07,8.12,3545300.0,4.4691,4.4857,4.4581,4.4857,3545300.0
2009-08-07 15:10:00,8.11,8.12,8.05,8.05,2081300.0,4.4802,4.4857,4.447,4.447,2081300.0
2009-08-07 15:20:00,8.06,8.06,8.01,8.05,2124400.0,4.4526,4.4526,4.4249,4.447,2124400.0
2009-08-07 15:30:00,8.05,8.06,8.0,8.01,3301000.0,4.447,4.4526,4.4194,4.4249,3301000.0
2009-08-07 15:40:00,8.02,8.05,8.01,8.04,2376900.0,4.4305,4.447,4.4249,4.4415,2376900.0
2009-08-07 15:50:00,8.03,8.06,8.02,8.02,2942900.0,4.436,4.4526,4.4305,4.4305,2942900.0
2009-08-10 09:30:00,7.94,7.96,7.79,7.9,6832300.0,4.3863,4.3973,4.3034,4.3642,6832300.0
2009-08-10 09:40:00,7.9,7.93,7.82,7.83,2688700.0,4.3642,4.3807,4.32,4.3255,2688700.0
2009-08-10 09:50:00,7.84,7.89,7.83,7.86,2355500.0,4.331,4.3586,4.3255,4.3421,2355500.0
2009-08-10 10:00:00,7.85,7.86,7.82,7.83,1386700.0,4.3366,4.3421,4.32,4.3255,1386700.0
2009-08-10 10:10:00,7.83,7.88,7.83,7.83,1908600.0,4.3255,4.3531,4.3255,4.3255,1908600.0
2009-08-10 10:20:00,7.83,7.84,7.79,7.8,3737800.0,4.3255,4.331,4.3034,4.3089,3737800.0
2009-08-10 10:30:00,7.8,7.8,7.7,7.73,5972000.0,4.3089,4.3089,4.2537,4.2703,5972000.0
2009-08-10 10:40:00,7.74,7.74,7.68,7.68,4636600.0,4.2758,4.2758,4.2426,4.2426,4636600.0
2009-08-10 10:50:00,7.69,7.71,7.66,7.66,4322700.0,4.2482,4.2592,4.2316,4.2316,4322700.0
2009-08-10 11:00:00,7.66,7.7,7.63,7.63,3977800.0,4.2316,4.2537,4.215,4.215,3977800.0
2009-08-10 11:10:00,7.63,7.67,7.62,7.67,3836400.0,4.215,4.2371,4.2095,4.2371,3836400.0
2009-08-10 11:20:00,7.66,7.68,7.63,7.63,2295800.0,4.2316,4.2426,4.215,4.215,2295800.0
2009-08-10 11:30:00,7.63,7.72,7.63,7.72,2938300.0,4.215,4.2647,4.215,4.2647,2938300.0
2009-08-10 11:40:00,7.71,7.77,7.71,7.71,2562600.0,4.2592,4.2924,4.2592,4.2592,2562600.0
2009-08-10 11:50:00,7.71,7.76,7.68,7.71,2650200.0,4.2592,4.2868,4.2426,4.2592,2650200.0
2009-08-10 12:00:00,7.72,7.78,7.7,7.78,1928600.0,4.2647,4.2979,4.2537,4.2979,1928600.0
2009-08-10 12:10:00,7.78,7.79,7.75,7.75,2073900.0,4.2979,4.3034,4.2813,4.2813,2073900.0
2009-08-10 12:20:00,7.76,7.78,7.74,7.74,1529900.0,4.2868,4.2979,4.2758,4.2758,1529900.0
2009-08-10 12:30:00,7.75,7.75,7.73,7.75,783600.0,4.2813,4.2813,4.2703,4.2813,783600.0
2009-08-10 12:40:00,7.74,7.76,7.73,7.74,901200.0,4.2758,4.2868,4.2703,4.2758,901200.0
2009-08-10 12:50:00,7.74,7.75,7.71,7.71,949200.0,4.2758,4.2813,4.2592,4.2592,949200.0
2009-08-10 13:00:00,7.72,7.73,7.68,7.69,2205200.0,4.2647,4.2703,4.2426,4.2482,2205200.0
2009-08-10 13:10:00,7.69,7.71,7.67,7.68,1520900.0,4.2482,4.2592,4.2371,4.2426,1520900.0
2009-08-10 13:20:00,7.68,7.72,7.68,7.71,1721900.0,4.2426,4.2647,4.2426,4.2592,1721900.0
2009-08-10 13:30:00,7.72,7.75,7.69,7.73,2325700.0,4.2647,4.2813,4.2482,4.2703,2325700.0
2009-08-10 13:40:00,7.74,7.75,7.73,7.74,608300.0,4.2758,4.2813,4.2703,4.2758,608300.0
2009-08-10 13:50:00,7.73,7.75,7.73,7.74,569000.0,4.2703,4.2813,4.2703,4.2758,569000.0
2009-08-10 14:00:00,7.74,7.74,7.72,7.73,648600.0,4.2758,4.2758,4.2647,4.2703,648600.0
2009-08-10 14:10:00,7.73,7.74,7.69,7.71,1116100.0,4.2703,4.2758,4.2482,4.2592,1116100.0
2009-08-10 14:20:00,7.71,7.74,7.71,7.73,724300.0,4.2592,4.2758,4.2592,4.2703,724300.0
2009-08-10 14:30:00,7.73,7.74,7.72,7.72,489400.0,4.2703,4.2758,4.2647,4.2647,489400.0
2009-08-10 14:40:00,7.72,7.74,7.71,7.72,1085000.0,4.2647,4.2758,4.2592,4.2647,1085000.0
2009-08-10 14:50:00,7.72,7.73,7.69,7.71,1170800.0,4.2647,4.2703,4.2482,4.2592,1170800.0
2009-08-10 15:00:00,7.72,7.72,7.69,7.69,825600.0,4.2647,4.2647,4.2482,4.2482,825600.0
2009-08-10 15:10:00,7.69,7.7,7.68,7.69,933100.0,4.2482,4.2537,4.2426,4.2482,933100.0
2009-08-10 15:20:00,7.7,7.72,7.69,7.7,1165400.0,4.2537,4.2647,4.2482,4.2537,1165400.0
2009-08-10 15:30:00,7.7,7.72,7.69,7.7,1689300.0,4.2537,4.2647,4.2482,4.2537,1689300.0
2009-08-10 15:40:00,7.71,7.72,7.69,7.7,1733100.0,4.2592,4.2647,4.2482,4.2537,1733100.0
2009-08-10 15:50:00,7.7,7.72,7.7,7.72,3302200.0,4.2537,4.2647,4.2537,4.2647,3302200.0
2009-08-11 09:30:00,7.65,7.8,7.64,7.79,6231700.0,4.2261,4.3089,4.2205,4.3034,6231700.0
2009-08-11 09:40:00,7.8,7.82,7.7,7.74,5378400.0,4.3089,4.32,4.2537,4.2758,5378400.0
2009-08-11 09:50:00,7.74,7.93,7.7,7.91,6821300.0,4.2758,4.3807,4.2537,4.3697,6821300.0
2009-08-11 10:00:00,7.91,7.92,7.8,7.83,7462700.0,4.3697,4.3752,4.3089,4.3255,7462700.0
2009-08-11 10:10:00,7.81,7.91,7.81,7.89,4357500.0,4.3145,4.3697,4.3145,4.3586,4357500.0
2009-08-11 10:20:00,7.89,7.92,7.82,7.83,4599000.0,4.3586,4.3752,4.32,4.3255,4599000.0
2009-08-11 10:30:00,7.83,7.86,7.81,7.86,2158000.0,4.3255,4.3421,4.3145,4.3421,2158000.0
2009-08-11 10:40:00,7.85,7.88,7.85,7.87,1575400.0,4.3366,4.3531,4.3366,4.3476,1575400.0
2009-08-11 10:50:00,7.88,7.88,7.84,7.86,1495700.0,4.3531,4.3531,4.331,4.3421,1495700.0
2009-08-11 11:00:00,7.86,7.87,7.76,7.77,1894600.0,4.3421,4.3476,4.2868,4.2924,1894600.0
2009-08-11 11:10:00,7.76,7.79,7.72,7.73,2140200.0,4.2868,4.3034,4.2647,4.2703,2140200.0
2009-08-11 11:20:00,7.73,7.77,7.73,7.77,1486800.0,4.2703,4.2924,4.2703,4.2924,1486800.0
2009-08-11 11:30:00,7.77,7.78,7.76,7.78,900500.0,4.2924,4.2979,4.2868,4.2979,900500.0
2009-08-11 11:40:00,7.78,7.78,7.7,7.71,1982000.0,4.2979,4.2979,4.2537,4.2592,1982000.0
2009-08-11 11:50:00,7.7,7.74,7.7,7.74,1490500.0,4.2537,4.2758,4.2537,4.2758,1490500.0
2009-08-11 12:00:00,7.74,7.77,7.73,7.77,1013200.0,4.2758,4.2924,4.2703,4.2924,1013200.0
2009-08-11 12:10:00,7.77,7.8,7.76,7.79,905700.0,4.2924,4.3089,4.2868,4.3034,905700.0
2009-08-11 12:20:00,7.79,7.8,7.78,7.79,627600.0,4.3034,4.3089,4.2979,4.3034,627600.0
2009-08-11 12:30:00,7.79,7.8,7.78,7.79,460800.0,4.3034,4.3089,4.2979,4.3034,460800.0
2009-08-11 12:40:00,7.79,7.8,7.78,7.78,717500.0,4.3034,4.3089,4.2979,4.2979,717500.0
2009-08-11 12:50:00,7.78,7.79,7.72,7.73,1207600.0,4.2979,4.3034,4.2647,4.2703,1207600.0
2009-08-11 13:00:00,7.73,7.77,7.72,7.77,1037400.0,4.2703,4.2924,4.2647,4.2924,1037400.0
2009-08-11 13:10:00,7.76,7.79,7.76,7.78,724100.0,4.2868,4.3034,4.2868,4.2979,724100.0
2009-08-11 13:20:00,7.79,7.8,7.78,7.78,730400.0,4.3034,4.3089,4.2979,4.2979,730400.0
2009-08-11 13:30:00,7.78,7.81,7.78,7.81,709700.0,4.2979,4.3145,4.2979,4.3145,709700.0
2009-08-11 13:40:00,7.81,7.82,7.8,7.81,638700.0,4.3145,4.32,4.3089,4.3145,638700.0
2009-08-11 13:50:00,7.81,7.82,7.81,7.81,491600.0,4.3145,4.32,4.3145,4.3145,491600.0
2009-08-11 14:00:00,7.81,7.85,7.81,7.84,1436600.0,4.3145,4.3366,4.3145,4.331,1436600.0
2009-08-11 14:10:00,7.85,7.85,7.76,7.8,2278800.0,4.3366,4.3366,4.2868,4.3089,2278800.0
2009-08-11 14:20:00,7.8,7.83,7.79,7.83,1056400.0,4.3089,4.3255,4.3034,4.3255,1056400.0
2009-08-11 14:30:00,7.83,7.83,7.77,7.77,1454600.0,4.3255,4.3255,4.2924,4.2924,1454600.0
2009-08-11 14:40:00,7.77,7.79,7.74,7.76,1241600.0,4.2924,4.3034,4.2758,4.2868,1241600.0
2009-08-11 14:50:00,7.77,7.81,7.76,7.81,2848000.0,4.2924,4.3145,4.2868,4.3145,2848000.0
2009-08-11 15:00:00,7.81,7.81,7.77,7.79,1857600.0,4.3145,4.3145,4.2924,4.3034,1857600.0
2009-08-11 15:10:00,7.79,7.81,7.78,7.8,887500.0,4.3034,4.3145,4.2979,4.3089,887500.0
2009-08-11 15:20:00,7.81,7.83,7.79,7.82,1687900.0,4.3145,4.3255,4.3034,4.32,1687900.0
2009-08-11 15:30:00,7.82,7.83,7.81,7.82,851200.0,4.32,4.3255,4.3145,4.32,851200.0
2009-08-11 15:40:00,7.81,7.85,7.81,7.83,1686900.0,4.3145,4.3366,4.3145,4.3255,1686900.0
2009-08-11 15:50:00,7.84,7.87,7.8,7.81,2661600.0,4.331,4.3476,4.3089,4.3145,2661600.0
2009-08-12 09:30:00,7.85,7.97,7.81,7.93,3934500.0,4.3366,4.4028,4.3145,4.3807,3934500.0
2009-08-12 09:40:00,7.93,7.96,7.87,7.89,3985700.0,4.3807,4.3973,4.3476,4.3586,3985700.0
2009-08-12 09:50:00,7.89,7.9,7.84,7.88,3567000.0,4.3586,4.3642,4.331,4.3531,3567000.0
2009-08-12 10:00:00,7.88,7.93,7.88,7.9,2884900.0,4.3531,4.3807,4.3531,4.3642,2884900.0
2009-08-12 10:10:00,7.9,7.93,7.89,7.93,858300.0,4.3642,4.3807,4.3586,4.3807,858300.0
2009-08-12 10:20:00,7.93,7.93,7.92,7.93,716100.0,4.3807,4.3807,4.3752,4.3807,716100.0
2009-08-12 10:30:00,7.93,7.93,7.9,7.91,1369800.0,4.3807,4.3807,4.3642,4.3697,1369800.0
2009-08-12 10:40:00,7.91,7.93,7.91,7.92,1413500.0,4.3697,4.3807,4.3697,4.3752,1413500.0
2009-08-12 10:50:00,7.92,7.93,7.9,7.93,1170300.0,4.3752,4.3807,4.3642,4.3807,1170300.0
2009-08-12 11:00:00,7.93,7.93,7.9,7.91,916600.0,4.3807,4.3807,4.3642,4.3697,916600.0
2009-08-12 11:10:00,7.9,7.92,7.9,7.92,447800.0,4.3642,4.3752,4.3642,4.3752,447800.0
2009-08-12 11:20:00,7.92,7.92,7.91,7.92,445900.0,4.3752,4.3752,4.3697,4.3752,445900.0
2009-08-12 11:30:00,7.92,7.93,7.91,7.91,1290500.0,4.3752,4.3807,4.3697,4.3697,1290500.0
2009-08-12 11:40:00,7.91,7.92,7.91,7.91,364900.0,4.3697,4.3752,4.3697,4.3697,364900.0
2009-08-12 11:50:00,7.91,7.92,7.91,7.92,325000.0,4.3697,4.3752,4.3697,4.3752,325000.0
2009-08-12 12:00:00,7.92,7.92,7.91,7.92,241400.0,4.3752,4.3752,4.3697,4.3752,241400.0
2009-08-12 12:10:00,7.91,7.92,7.91,7.92,292100.0,4.3697,4.3752,4.3697,4.3752,292100.0
2009-08-12 12:20:00,7.92,7.92,7.91,7.92,392000.0,4.3752,4.3752,4.3697,4.3752,392000.0
2009-08-12 12:30:00,7.92,7.92,7.88,7.9,1715100.0,4.3752,4.3752,4.3531,4.3642,1715100.0
2009-08-12 12:40:00,7.9,7.9,7.86,7.88,1093300.0,4.3642,4.3642,4.3421,4.3531,1093300.0
2009-08-12 12:50:00,7.88,7.88,7.84,7.88,2249900.0,4.3531,4.3531,4.331,4.3531,2249900.0
2009-08-12 13:00:00,7.88,7.88,7.83,7.87,1956600.0,4.3531,4.3531,4.3255,4.3476,1956600.0
2009-08-12 13:10:00,7.87,7.9,7.86,7.89,1177900.0,4.3476,4.3642,4.3421,4.3586,1177900.0
2009-08-12 13:20:00,7.89,7.9,7.89,7.9,451900.0,4.3586,4.3642,4.3586,4.3642,451900.0
2009-08-12 13:30:00,7.89,7.91,7.88,7.89,513600.0,4.3586,4.3697,4.3531,4.3586,513600.0
2009-08-12 13:40:00,7.89,7.9,7.88,7.9,536000.0,4.3586,4.3642,4.3531,4.3642,536000.0
2009-08-12 13:50:00,7.9,7.9,7.89,7.9,240200.0,4.3642,4.3642,4.3586,4.3642,240200.0
2009-08-12 14:00:00,7.9,7.91,7.89,7.9,510400.0,4.3642,4.3697,4.3586,4.3642,510400.0
2009-08-12 14:10:00,7.9,7.91,7.85,7.86,1260900.0,4.3642,4.3697,4.3366,4.3421,1260900.0
2009-08-12 14:20:00,7.86,7.9,7.81,7.81,2364100.0,4.3421,4.3642,4.3145,4.3145,2364100.0
2009-08-12 14:30:00,7.82,7.87,7.8,7.85,5201900.0,4.32,4.3476,4.3089,4.3366,5201900.0
2009-08-12 14:40:00,7.85,7.85,7.78,7.84,3510900.0,4.3366,4.3366,4.2979,4.331,3510900.0
2009-08-12 14:50:00,7.83,7.88,7.83,7.88,2370600.0,4.3255,4.3531,4.3255,4.3531,2370600.0
2009-08-12 15:00:00,7.87,7.89,7.84,7.85,1719900.0,4.3476,4.3586,4.331,4.3366,1719900.0
2009-08-12 15:10:00,7.84,7.86,7.82,7.84,1763000.0,4.331,4.3421,4.32,4.331,1763000.0
2009-08-12 15:20:00,7.84,7.85,7.79,7.82,2365800.0,4.331,4.3366,4.3034,4.32,2365800.0
2009-08-12 15:30:00,7.82,7.84,7.79,7.8,3016500.0,4.32,4.331,4.3034,4.3089,3016500.0
2009-08-12 15:40:00,7.8,7.81,7.7,7.7,5612900.0,4.3089,4.3145,4.2537,4.2537,5612900.0
2009-08-12 15:50:00,7.7,7.74,7.69,7.71,6968000.0,4.2537,4.2758,4.2482,4.2592,6968000.0
2009-08-13 09:30:00,7.85,7.85,7.78,7.8,2822100.0,4.3366,4.3366,4.2979,4.3089,2822100.0
2009-08-13 09:40:00,7.8,7.82,7.78,7.8,2498900.0,4.3089,4.32,4.2979,4.3089,2498900.0
2009-08-13 09:50:00,7.81,7.88,7.73,7.73,2902800.0,4.3145,4.3531,4.2703,4.2703,2902800.0
2009-08-13 10:00:00,7.73,7.81,7.7,7.79,5242200.0,4.2703,4.3145,4.2537,4.3034,5242200.0
2009-08-13 10:10:00,7.78,7.92,7.77,7.86,10290100.0,4.2979,4.3752,4.2924,4.3421,10290100.0
2009-08-13 10:20:00,7.87,7.91,7.86,7.88,3633100.0,4.3476,4.3697,4.3421,4.3531,3633100.0
2009-08-13 10:30:00,7.88,7.91,7.88,7.91,3431400.0,4.3531,4.3697,4.3531,4.3697,3431400.0
2009-08-13 10:40:00,7.91,7.92,7.89,7.89,2385800.0,4.3697,4.3752,4.3586,4.3586,2385800.0
2009-08-13 10:50:00,7.9,7.91,7.86,7.9,3040900.0,4.3642,4.3697,4.3421,4.3642,3040900.0
2009-08-13 11:00:00,7.91,7.91,7.89,7.9,2102200.0,4.3697,4.3697,4.3586,4.3642,2102200.0
2009-08-13 11:10:00,7.89,7.9,7.85,7.86,1409400.0,4.3586,4.3642,4.3366,4.3421,1409400.0
2009-08-13 11:20:00,7.87,7.87,7.8,7.83,2060000.0,4.3476,4.3476,4.3089,4.3255,2060000.0
2009-08-13 11:30:00,7.83,7.84,7.8,7.84,1118800.0,4.3255,4.331,4.3089,4.331,1118800.0
2009-08-13 11:40:00,7.84,7.85,7.82,7.85,926700.0,4.331,4.3366,4.32,4.3366,926700.0
2009-08-13 11:50:00,7.85,7.85,7.82,7.83,789700.0,4.3366,4.3366,4.32,4.3255,789700.0
2009-08-13 12:00:00,7.82,7.83,7.8,7.81,1538600.0,4.32,4.3255,4.3089,4.3145,1538600.0
2009-08-13 12:10:00,7.81,7.84,7.81,7.81,1451300.0,4.3145,4.331,4.3145,4.3145,1451300.0
2009-08-13 12:20:00,7.81,7.83,7.8,7.81,871600.0,4.3145,4.3255,4.3089,4.3145,871600.0
2009-08-13 12:30:00,7.82,7.82,7.8,7.81,1118600.0,4.32,4.32,4.3089,4.3145,1118600.0
2009-08-13 12:40:00,7.81,7.83,7.8,7.8,1324200.0,4.3145,4.3255,4.3089,4.3089,1324200.0
2009-08-13 12:50:00,7.8,7.81,7.79,7.8,1115900.0,4.3089,4.3145,4.3034,4.3089,1115900.0
2009-08-13 13:00:00,7.8,7.83,7.79,7.8,1699600.0,4.3089,4.3255,4.3034,4.3089,1699600.0
2009-08-13 13:10:00,7.81,7.83,7.79,7.83,1447300.0,4.3145,4.3255,4.3034,4.3255,1447300.0
2009-08-13 13:20:00,7.83,7.84,7.82,7.84,1066200.0,4.3255,4.331,4.32,4.331,1066200.0
2009-08-13 13:30:00,7.84,7.88,7.83,7.86,2915400.0,4.331,4.3531,4.3255,4.3421,2915400.0
2009-08-13 13:40:00,7.86,7.87,7.86,7.86,949300.0,4.3421,4.3476,4.3421,4.3421,949300.0
2009-08-13 13:50:00,7.86,7.87,7.85,7.86,1273400.0,4.3421,4.3476,4.3366,4.3421,1273400.0
2009-08-13 14:00:00,7.86,7.88,7.84,7.87,2203700.0,4.3421,4.3531,4.331,4.3476,2203700.0
2009-08-13 14:10:00,7.86,7.86,7.83,7.86,1635900.0,4.3421,4.3421,4.3255,4.3421,1635900.0
2009-08-13 14:20:00,7.86,7.86,7.85,7.86,306700.0,4.3421,4.3421,4.3366,4.3421,306700.0
2009-08-13 14:30:00,7.86,7.87,7.85,7.87,979400.0,4.3421,4.3476,4.3366,4.3476,979400.0
2009-08-13 14:40:00,7.86,7.89,7.86,7.89,1279000.0,4.3421,4.3586,4.3421,4.3586,1279000.0
2009-08-13 14:50:00,7.89,7.9,7.89,7.89,1916100.0,4.3586,4.3642,4.3586,4.3586,1916100.0
2009-08-13 15:00:00,7.9,7.91,7.89,7.91,1743300.0,4.3642,4.3697,4.3586,4.3697,1743300.0
2009-08-13 15:10:00,7.9,7.92,7.89,7.91,2361100.0,4.3642,4.3752,4.3586,4.3697,2361100.0
2009-08-13 15:20:00,7.91,7.91,7.86,7.9,4245000.0,4.3697,4.3697,4.3421,4.3642,4245000.0
2009-08-13 15:30:00,7.89,7.91,7.89,7.9,1285000.0,4.3586,4.3697,4.3586,4.3642,1285000.0
2009-08-13 15:40:00,7.91,7.91,7.89,7.89,2745300.0,4.3697,4.3697,4.3586,4.3586,2745300.0
2009-08-13 15:50:00,7.9,7.91,7.88,7.91,3422500.0,4.3642,4.3697,4.3531,4.3697,3422500.0
2009-08-14 09:30:00,7.99,8.01,7.81,7.87,5115000.0,4.4139,4.4249,4.3145,4.3476,5115000.0
2009-08-14 09:40:00,7.87,7.89,7.82,7.82,3115900.0,4.3476,4.3586,4.32,4.32,3115900.0
2009-08-14 09:50:00,7.83,7.88,7.8,7.82,3051900.0,4.3255,4.3531,4.3089,4.32,3051900.0
2009-08-14 10:00:00,7.82,7.84,7.77,7.8,4156100.0,4.32,4.331,4.2924,4.3089,4156100.0
2009-08-14 10:10:00,7.8,7.81,7.75,7.79,3138300.0,4.3089,4.3145,4.2813,4.3034,3138300.0
2009-08-14 10:20:00,7.79,7.81,7.77,7.8,2166900.0,4.3034,4.3145,4.2924,4.3089,2166900.0
2009-08-14 10:30:00,7.8,7.81,7.75,7.77,1824400.0,4.3089,4.3145,4.2813,4.2924,1824400.0
2009-08-14 10:40:00,7.77,7.78,7.75,7.78,1874900.0,4.2924,4.2979,4.2813,4.2979,1874900.0
2009-08-14 10:50:00,7.77,7.78,7.75,7.78,1039100.0,4.2924,4.2979,4.2813,4.2979,1039100.0
2009-08-14 11:00:00,7.78,7.79,7.77,7.78,615000.0,4.2979,4.3034,4.2924,4.2979,615000.0
2009-08-14 11:10:00,7.78,7.82,7.76,7.81,1563900.0,4.2979,4.32,4.2868,4.3145,1563900.0
2009-08-14 11:20:00,7.8,7.82,7.79,7.8,677900.0,4.3089,4.32,4.3034,4.3089,677900.0
2009-08-14 11:30:00,7.8,7.81,7.76,7.79,1730300.0,4.3089,4.3145,4.2868,4.3034,1730300.0
2009-08-14 11:40:00,7.78,7.8,7.77,7.79,668700.0,4.2979,4.3089,4.2924,4.3034,668700.0
2009-08-14 11:50:00,7.79,7.8,7.78,7.8,494500.0,4.3034,4.3089,4.2979,4.3089,494500.0
2009-08-14 12:00:00,7.8,7.8,7.79,7.8,646900.0,4.3089,4.3089,4.3034,4.3089,646900.0
2009-08-14 12:10:00,7.8,7.81,7.78,7.79,595100.0,4.3089,4.3145,4.2979,4.3034,595100.0
2009-08-14 12:20:00,7.8,7.81,7.78,7.81,1346400.0,4.3089,4.3145,4.2979,4.3145,1346400.0
2009-08-14 12:30:00,7.81,7.82,7.78,7.81,1675900.0,4.3145,4.32,4.2979,4.3145,1675900.0
2009-08-14 12:40:00,7.8,7.82,7.8,7.81,575300.0,4.3089,4.32,4.3089,4.3145,575300.0
2009-08-14 12:50:00,7.81,7.82,7.8,7.81,830300.0,4.3145,4.32,4.3089,4.3145,830300.0
2009-08-14 13:00:00,7.81,7.82,7.8,7.8,557900.0,4.3145,4.32,4.3089,4.3089,557900.0
2009-08-14 13:10:00,7.8,7.82,7.8,7.82,539800.0,4.3089,4.32,4.3089,4.32,539800.0
2009-08-14 13:20:00,7.81,7.82,7.8,7.8,511100.0,4.3145,4.32,4.3089,4.3089,511100.0
2009-08-14 13:30:00,7.81,7.81,7.78,7.79,818100.0,4.3145,4.3145,4.2979,4.3034,818100.0
2009-08-14 13:40:00,7.79,7.79,7.78,7.78,391500.0,4.3034,4.3034,4.2979,4.2979,391500.0
2009-08-14 13:50:00,7.78,7.79,7.77,7.79,631700.0,4.2979,4.3034,4.2924,4.3034,631700.0
2009-08-14 14:00:00,7.79,7.79,7.76,7.76,880900.0,4.3034,4.3034,4.2868,4.2868,880900.0
2009-08-14 14:10:00,7.76,7.78,7.76,7.77,665100.0,4.2868,4.2979,4.2868,4.2924,665100.0
2009-08-14 14:20:00,7.77,7.78,7.76,7.77,681200.0,4.2924,4.2979,4.2868,4.2924,681200.0
2009-08-14 14:30:00,7.76,7.78,7.76,7.77,608400.0,4.2868,4.2979,4.2868,4.2924,608400.0
2009-08-14 14:40:00,7.77,7.81,7.76,7.8,1610500.0,4.2924,4.3145,4.2868,4.3089,1610500.0
2009-08-14 14:50:00,7.81,7.83,7.79,7.81,1592800.0,4.3145,4.3255,4.3034,4.3145,1592800.0
2009-08-14 15:00:00,7.81,7.83,7.81,7.83,511000.0,4.3145,4.3255,4.3145,4.3255,511000.0
2009-08-14 15:10:00,7.83,7.84,7.82,7.82,1108000.0,4.3255,4.331,4.32,4.32,1108000.0
2009-08-14 15:20:00,7.82,7.83,7.8,7.8,853100.0,4.32,4.3255,4.3089,4.3089,853100.0
2009-08-14 15:30:00,7.81,7.85,7.8,7.84,2028700.0,4.3145,4.3366,4.3089,4.331,2028700.0
2009-08-14 15:40:00,7.84,7.86,7.83,7.84,1761900.0,4.331,4.3421,4.3255,4.331,1761900.0
2009-08-14 15:50:00,7.84,7.85,7.81,7.84,2099200.0,4.331,4.3366,4.3145,4.331,2099200.0
2009-08-17 09:30:00,7.51,7.62,7.13,7.26,14704500.0,4.1487,4.2095,3.9388,4.0106,14704500.0
2009-08-17 09:40:00,7.26,7.3,7.25,7.3,4033100.0,4.0106,4.0327,4.0051,4.0327,4033100.0
2009-08-17 09:50:00,7.3,7.39,7.29,7.39,3398400.0,4.0327,4.0824,4.0272,4.0824,3398400.0
2009-08-17 10:00:00,7.39,7.39,7.32,7.32,2796100.0,4.0824,4.0824,4.0438,4.0438,2796100.0
2009-08-17 10:10:00,7.33,7.35,7.3,7.34,2163000.0,4.0493,4.0603,4.0327,4.0548,2163000.0
2009-08-17 10:20:00,7.34,7.39,7.32,7.39,2084900.0,4.0548,4.0824,4.0438,4.0824,2084900.0
2009-08-17 10:30:00,7.39,7.44,7.38,7.42,2862500.0,4.0824,4.1101,4.0769,4.099,2862500.0
2009-08-17 10:40:00,7.42,7.47,7.41,7.47,2428600.0,4.099,4.1266,4.0935,4.1266,2428600.0
2009-08-17 10:50:00,7.47,7.5,7.43,7.45,3092500.0,4.1266,4.1432,4.1045,4.1156,3092500.0
2009-08-17 11:00:00,7.44,7.45,7.38,7.39,2592600.0,4.1101,4.1156,4.0769,4.0824,2592600.0
2009-08-17 11:10:00,7.38,7.4,7.34,7.35,2822300.0,4.0769,4.088,4.0548,4.0603,2822300.0
2009-08-17 11:20:00,7.36,7.43,7.35,7.42,1257400.0,4.0659,4.1045,4.0603,4.099,1257400.0
2009-08-17 11:30:00,7.42,7.44,7.4,7.44,1363400.0,4.099,4.1101,4.088,4.1101,1363400.0
2009-08-17 11:40:00,7.44,7.46,7.41,7.41,1545500.0,4.1101,4.1211,4.0935,4.0935,1545500.0
2009-08-17 11:50:00,7.42,7.44,7.41,7.44,721100.0,4.099,4.1101,4.0935,4.1101,721100.0
2009-08-17 12:00:00,7.43,7.46,7.43,7.43,1129700.0,4.1045,4.1211,4.1045,4.1045,1129700.0
2009-08-17 12:10:00,7.43,7.45,7.43,7.45,476400.0,4.1045,4.1156,4.1045,4.1156,476400.0
2009-08-17 12:20:00,7.45,7.45,7.44,7.45,403600.0,4.1156,4.1156,4.1101,4.1156,403600.0
2009-08-17 12:30:00,7.45,7.45,7.44,7.44,289000.0,4.1156,4.1156,4.1101,4.1101,289000.0
2009-08-17 12:40:00,7.44,7.45,7.44,7.45,326200.0,4.1101,4.1156,4.1101,4.1156,326200.0
2009-08-17 12:50:00,7.44,7.45,7.44,7.45,776800.0,4.1101,4.1156,4.1101,4.1156,776800.0
2009-08-17 13:00:00,7.45,7.45,7.41,7.43,1742900.0,4.1156,4.1156,4.0935,4.1045,1742900.0
2009-08-17 13:10:00,7.43,7.43,7.42,7.42,315300.0,4.1045,4.1045,4.099,4.099,315300.0
2009-08-17 13:20:00,7.43,7.43,7.4,7.4,808500.0,4.1045,4.1045,4.088,4.088,808500.0
2009-08-17 13:30:00,7.41,7.42,7.39,7.4,883700.0,4.0935,4.099,4.0824,4.088,883700.0
2009-08-17 13:40:00,7.4,7.41,7.38,7.39,803400.0,4.088,4.0935,4.0769,4.0824,803400.0
2009-08-17 13:50:00,7.4,7.41,7.39,7.4,573400.0,4.088,4.0935,4.0824,4.088,573400.0
2009-08-17 14:00:00,7.4,7.41,7.38,7.4,683400.0,4.088,4.0935,4.0769,4.088,683400.0
2009-08-17 14:10:00,7.4,7.41,7.39,7.41,560500.0,4.088,4.0935,4.0824,4.0935,560500.0
2009-08-17 14:20:00,7.41,7.41,7.38,7.41,782700.0,4.0935,4.0935,4.0769,4.0935,782700.0
2009-08-17 14:30:00,7.41,7.41,7.4,7.4,410600.0,4.0935,4.0935,4.088,4.088,410600.0
2009-08-17 14:40:00,7.41,7.41,7.39,7.41,700400.0,4.0935,4.0935,4.0824,4.0935,700400.0
2009-08-17 14:50:00,7.41,7.41,7.39,7.39,603100.0,4.0935,4.0935,4.0824,4.0824,603100.0
2009-08-17 15:00:00,7.4,7.4,7.35,7.36,2354200.0,4.088,4.088,4.0603,4.0659,2354200.0
2009-08-17 15:10:00,7.37,7.38,7.35,7.36,1213600.0,4.0714,4.0769,4.0603,4.0659,1213600.0
2009-08-17 15:20:00,7.36,7.37,7.33,7.34,1916400.0,4.0659,4.0714,4.0493,4.0548,1916400.0
2009-08-17 15:30:00,7.33,7.36,7.33,7.35,1319100.0,4.0493,4.0659,4.0493,4.0603,1319100.0
2009-08-17 15:40:00,7.35,7.37,7.33,7.36,1693800.0,4.0603,4.0714,4.0493,4.0659,1693800.0
2009-08-17 15:50:00,7.37,7.39,7.35,7.37,3046400.0,4.0714,4.0824,4.0603,4.0714,3046400.0
2009-08-18 09:30:00,7.52,7.54,7.49,7.5,4194800.0,4.1543,4.1653,4.1377,4.1432,4194800.0
2009-08-18 09:40:00,7.49,7.53,7.48,7.52,3469500.0,4.1377,4.1598,4.1322,4.1543,3469500.0
2009-08-18 09:50:00,7.52,7.59,7.52,7.59,3804300.0,4.1543,4.1929,4.1543,4.1929,3804300.0
2009-08-18 10:00:00,7.58,7.7,7.55,7.69,5821000.0,4.1874,4.2537,4.1708,4.2482,5821000.0
2009-08-18 10:10:00,7.69,7.69,7.6,7.61,2652500.0,4.2482,4.2482,4.1984,4.204,2652500.0
2009-08-18 10:20:00,7.6,7.63,7.58,7.62,3157900.0,4.1984,4.215,4.1874,4.2095,3157900.0
2009-08-18 10:30:00,7.62,7.62,7.59,7.62,1348500.0,4.2095,4.2095,4.1929,4.2095,1348500.0
2009-08-18 10:40:00,7.62,7.65,7.61,7.62,2708400.0,4.2095,4.2261,4.204,4.2095,2708400.0
2009-08-18 10:50:00,7.63,7.66,7.62,7.64,1493500.0,4.215,4.2316,4.2095,4.2205,1493500.0
2009-08-18 11:00:00,7.64,7.65,7.63,7.63,989400.0,4.2205,4.2261,4.215,4.215,989400.0
2009-08-18 11:10:00,7.63,7.65,7.61,7.61,1469800.0,4.215,4.2261,4.204,4.204,1469800.0
2009-08-18 11:20:00,7.62,7.68,7.61,7.67,1964100.0,4.2095,4.2426,4.204,4.2371,1964100.0
2009-08-18 11:30:00,7.67,7.75,7.66,7.7,3855500.0,4.2371,4.2813,4.2316,4.2537,3855500.0
2009-08-18 11:40:00,7.69,7.71,7.67,7.68,1898900.0,4.2482,4.2592,4.2371,4.2426,1898900.0
2009-08-18 11:50:00,7.68,7.69,7.67,7.69,704600.0,4.2426,4.2482,4.2371,4.2482,704600.0
2009-08-18 12:00:00,7.68,7.72,7.68,7.72,1115200.0,4.2426,4.2647,4.2426,4.2647,1115200.0
2009-08-18 12:10:00,7.71,7.72,7.68,7.68,1524900.0,4.2592,4.2647,4.2426,4.2426,1524900.0
2009-08-18 12:20:00,7.69,7.69,7.65,7.65,1094700.0,4.2482,4.2482,4.2261,4.2261,1094700.0
2009-08-18 12:30:00,7.65,7.69,7.65,7.69,1023400.0,4.2261,4.2482,4.2261,4.2482,1023400.0
2009-08-18 12:40:00,7.69,7.7,7.68,7.69,848900.0,4.2482,4.2537,4.2426,4.2482,848900.0
2009-08-18 12:50:00,7.69,7.7,7.65,7.65,1491000.0,4.2482,4.2537,4.2261,4.2261,1491000.0
2009-08-18 13:00:00,7.66,7.68,7.64,7.68,1254000.0,4.2316,4.2426,4.2205,4.2426,1254000.0
2009-08-18 13:10:00,7.68,7.68,7.65,7.66,427400.0,4.2426,4.2426,4.2261,4.2316,427400.0
2009-08-18 13:20:00,7.66,7.66,7.65,7.65,567400.0,4.2316,4.2316,4.2261,4.2261,567400.0
2009-08-18 13:30:00,7.65,7.66,7.61,7.61,1025200.0,4.2261,4.2316,4.204,4.204,1025200.0
2009-08-18 13:40:00,7.61,7.63,7.61,7.63,631900.0,4.204,4.215,4.204,4.215,631900.0
2009-08-18 13:50:00,7.63,7.64,7.62,7.63,499800.0,4.215,4.2205,4.2095,4.215,499800.0
2009-08-18 14:00:00,7.63,7.65,7.62,7.65,748100.0,4.215,4.2261,4.2095,4.2261,748100.0
2009-08-18 14:10:00,7.64,7.69,7.63,7.63,2738200.0,4.2205,4.2482,4.215,4.215,2738200.0
2009-08-18 14:20:00,7.64,7.67,7.62,7.67,1478700.0,4.2205,4.2371,4.2095,4.2371,1478700.0
2009-08-18 14:30:00,7.67,7.68,7.65,7.66,891300.0,4.2371,4.2426,4.2261,4.2316,891300.0
2009-08-18 14:40:00,7.66,7.67,7.65,7.66,842600.0,4.2316,4.2371,4.2261,4.2316,842600.0
2009-08-18 14:50:00,7.66,7.68,7.64,7.65,1314400.0,4.2316,4.2426,4.2205,4.2261,1314400.0
2009-08-18 15:00:00,7.65,7.65,7.64,7.65,1037700.0,4.2261,4.2261,4.2205,4.2261,1037700.0
2009-08-18 15:10:00,7.64,7.68,7.64,7.68,1165200.0,4.2205,4.2426,4.2205,4.2426,1165200.0
2009-08-18 15:20:00,7.68,7.69,7.64,7.65,2179000.0,4.2426,4.2482,4.2205,4.2261,2179000.0
2009-08-18 15:30:00,7.65,7.68,7.63,7.67,1952000.0,4.2261,4.2426,4.215,4.2371,1952000.0
2009-08-18 15:40:00,7.68,7.68,7.64,7.67,1768200.0,4.2426,4.2426,4.2205,4.2371,1768200.0
2009-08-18 15:50:00,7.67,7.68,7.64,7.65,3087300.0,4.2371,4.2426,4.2205,4.2261,3087300.0
2009-08-19 09:30:00,7.5,7.58,7.5,7.57,3106000.0,4.1432,4.1874,4.1432,4.1819,3106000.0
2009-08-19 09:40:00,7.56,7.65,7.55,7.58,2431500.0,4.1763,4.2261,4.1708,4.1874,2431500.0
2009-08-19 09:50:00,7.57,7.62,7.57,7.59,1608400.0,4.1819,4.2095,4.1819,4.1929,1608400.0
2009-08-19 10:00:00,7.59,7.67,7.58,7.64,2723200.0,4.1929,4.2371,4.1874,4.2205,2723200.0
2009-08-19 10:10:00,7.64,7.64,7.59,7.6,1447300.0,4.2205,4.2205,4.1929,4.1984,1447300.0
2009-08-19 10:20:00,7.6,7.61,7.58,7.6,758500.0,4.1984,4.204,4.1874,4.1984,758500.0
2009-08-19 10:30:00,7.61,7.65,7.6,7.6,1963500.0,4.204,4.2261,4.1984,4.1984,1963500.0
2009-08-19 10:40:00,7.6,7.63,7.58,7.59,1149000.0,4.1984,4.215,4.1874,4.1929,1149000.0
2009-08-19 10:50:00,7.6,7.61,7.59,7.6,411100.0,4.1984,4.204,4.1929,4.1984,411100.0
2009-08-19 11:00:00,7.6,7.63,7.59,7.61,662600.0,4.1984,4.215,4.1929,4.204,662600.0
2009-08-19 11:10:00,7.62,7.64,7.6,7.63,855400.0,4.2095,4.2205,4.1984,4.215,855400.0
2009-08-19 11:20:00,7.63,7.64,7.6,7.64,579900.0,4.215,4.2205,4.1984,4.2205,579900.0
2009-08-19 11:30:00,7.64,7.65,7.62,7.64,445500.0,4.2205,4.2261,4.2095,4.2205,445500.0
2009-08-19 11:40:00,7.64,7.66,7.63,7.66,574900.0,4.2205,4.2316,4.215,4.2316,574900.0
2009-08-19 11:50:00,7.66,7.73,7.65,7.73,2595100.0,4.2316,4.2703,4.2261,4.2703,2595100.0
2009-08-19 12:00:00,7.73,7.75,7.68,7.71,3471100.0,4.2703,4.2813,4.2426,4.2592,3471100.0
2009-08-19 12:10:00,7.7,7.72,7.69,7.7,1015100.0,4.2537,4.2647,4.2482,4.2537,1015100.0
2009-08-19 12:20:00,7.69,7.71,7.69,7.7,599300.0,4.2482,4.2592,4.2482,4.2537,599300.0
2009-08-19 12:30:00,7.7,7.7,7.68,7.7,562500.0,4.2537,4.2537,4.2426,4.2537,562500.0
2009-08-19 12:40:00,7.69,7.7,7.68,7.69,433200.0,4.2482,4.2537,4.2426,4.2482,433200.0
2009-08-19 12:50:00,7.68,7.69,7.68,7.69,377600.0,4.2426,4.2482,4.2426,4.2482,377600.0
2009-08-19 13:00:00,7.68,7.7,7.65,7.68,1139900.0,4.2426,4.2537,4.2261,4.2426,1139900.0
2009-08-19 13:10:00,7.68,7.69,7.66,7.67,536600.0,4.2426,4.2482,4.2316,4.2371,536600.0
2009-08-19 13:20:00,7.66,7.69,7.66,7.68,499200.0,4.2316,4.2482,4.2316,4.2426,499200.0
2009-08-19 13:30:00,7.69,7.69,7.66,7.66,1017200.0,4.2482,4.2482,4.2316,4.2316,1017200.0
2009-08-19 13:40:00,7.66,7.68,7.64,7.66,1203600.0,4.2316,4.2426,4.2205,4.2316,1203600.0
2009-08-19 13:50:00,7.66,7.67,7.65,7.67,424200.0,4.2316,4.2371,4.2261,4.2371,424200.0
2009-08-19 14:00:00,7.67,7.68,7.66,7.68,676200.0,4.2371,4.2426,4.2316,4.2426,676200.0
2009-08-19 14:10:00,7.68,7.68,7.61,7.63,2422000.0,4.2426,4.2426,4.204,4.215,2422000.0
2009-08-19 14:20:00,7.62,7.66,7.62,7.66,1297700.0,4.2095,4.2316,4.2095,4.2316,1297700.0
2009-08-19 14:30:00,7.66,7.67,7.63,7.65,934900.0,4.2316,4.2371,4.215,4.2261,934900.0
2009-08-19 14:40:00,7.65,7.65,7.63,7.65,417600.0,4.2261,4.2261,4.215,4.2261,417600.0
2009-08-19 14:50:00,7.64,7.66,7.63,7.65,964500.0,4.2205,4.2316,4.215,4.2261,964500.0
2009-08-19 15:00:00,7.65,7.65,7.63,7.64,643500.0,4.2261,4.2261,4.215,4.2205,643500.0
2009-08-19 15:10:00,7.64,7.64,7.6,7.63,1043900.0,4.2205,4.2205,4.1984,4.215,1043900.0
2009-08-19 15:20:00,7.62,7.63,7.61,7.63,455000.0,4.2095,4.215,4.204,4.215,455000.0
2009-08-19 15:30:00,7.62,7.64,7.62,7.63,606400.0,4.2095,4.2205,4.2095,4.215,606400.0
2009-08-19 15:40:00,7.63,7.64,7.61,7.62,1441400.0,4.215,4.2205,4.204,4.2095,1441400.0
2009-08-19 15:50:00,7.62,7.65,7.62,7.65,2103000.0,4.2095,4.2261,4.2095,4.2261,2103000.0
2009-08-20 09:30:00,7.7,7.74,7.68,7.71,2254800.0,4.2537,4.2758,4.2426,4.2592,2254800.0
2009-08-20 09:40:00,7.71,7.73,7.66,7.69,1435000.0,4.2592,4.2703,4.2316,4.2482,1435000.0
2009-08-20 09:50:00,7.69,7.7,7.67,7.7,1099000.0,4.2482,4.2537,4.2371,4.2537,1099000.0
2009-08-20 10:00:00,7.7,7.71,7.66,7.68,1572000.0,4.2537,4.2592,4.2316,4.2426,1572000.0
2009-08-20 10:10:00,7.68,7.68,7.66,7.68,919800.0,4.2426,4.2426,4.2316,4.2426,919800.0
2009-08-20 10:20:00,7.68,7.69,7.67,7.69,528200.0,4.2426,4.2482,4.2371,4.2482,528200.0
2009-08-20 10:30:00,7.68,7.7,7.68,7.69,724700.0,4.2426,4.2537,4.2426,4.2482,724700.0
2009-08-20 10:40:00,7.68,7.7,7.68,7.69,708400.0,4.2426,4.2537,4.2426,4.2482,708400.0
2009-08-20 10:50:00,7.69,7.7,7.68,7.7,650500.0,4.2482,4.2537,4.2426,4.2537,650500.0
2009-08-20 11:00:00,7.7,7.7,7.68,7.68,463100.0,4.2537,4.2537,4.2426,4.2426,463100.0
2009-08-20 11:10:00,7.68,7.7,7.68,7.69,693300.0,4.2426,4.2537,4.2426,4.2482,693300.0
2009-08-20 11:20:00,7.69,7.69,7.68,7.69,401100.0,4.2482,4.2482,4.2426,4.2482,401100.0
2009-08-20 11:30:00,7.69,7.69,7.68,7.69,293600.0,4.2482,4.2482,4.2426,4.2482,293600.0
2009-08-20 11:40:00,7.68,7.69,7.67,7.67,637900.0,4.2426,4.2482,4.2371,4.2371,637900.0
2009-08-20 11:50:00,7.68,7.68,7.67,7.68,310000.0,4.2426,4.2426,4.2371,4.2426,310000.0
2009-08-20 12:00:00,7.68,7.68,7.67,7.67,225100.0,4.2426,4.2426,4.2371,4.2371,225100.0
2009-08-20 12:10:00,7.68,7.68,7.67,7.68,261400.0,4.2426,4.2426,4.2371,4.2426,261400.0
2009-08-20 12:20:00,7.67,7.68,7.67,7.67,336800.0,4.2371,4.2426,4.2371,4.2371,336800.0
2009-08-20 12:30:00,7.67,7.68,7.66,7.68,528400.0,4.2371,4.2426,4.2316,4.2426,528400.0
2009-08-20 12:40:00,7.67,7.68,7.67,7.67,454700.0,4.2371,4.2426,4.2371,4.2371,454700.0
2009-08-20 12:50:00,7.67,7.68,7.67,7.67,337600.0,4.2371,4.2426,4.2371,4.2371,337600.0
2009-08-20 13:00:00,7.67,7.68,7.67,7.67,579300.0,4.2371,4.2426,4.2371,4.2371,579300.0
2009-08-20 13:10:00,7.67,7.68,7.67,7.68,291600.0,4.2371,4.2426,4.2371,4.2426,291600.0
2009-08-20 13:20:00,7.67,7.69,7.67,7.68,948400.0,4.2371,4.2482,4.2371,4.2426,948400.0
2009-08-20 13:30:00,7.69,7.7,7.68,7.7,917500.0,4.2482,4.2537,4.2426,4.2537,917500.0
2009-08-20 13:40:00,7.69,7.7,7.67,7.67,444900.0,4.2482,4.2537,4.2371,4.2371,444900.0
2009-08-20 13:50:00,7.67,7.68,7.67,7.67,230300.0,4.2371,4.2426,4.2371,4.2371,230300.0
2009-08-20 14:00:00,7.68,7.68,7.67,7.67,283900.0,4.2426,4.2426,4.2371,4.2371,283900.0
2009-08-20 14:10:00,7.68,7.7,7.67,7.7,682800.0,4.2426,4.2537,4.2371,4.2537,682800.0
2009-08-20 14:20:00,7.7,7.7,7.68,7.69,456600.0,4.2537,4.2537,4.2426,4.2482,456600.0
2009-08-20 14:30:00,7.68,7.69,7.67,7.69,472900.0,4.2426,4.2482,4.2371,4.2482,472900.0
2009-08-20 14:40:00,7.68,7.69,7.68,7.68,424200.0,4.2426,4.2482,4.2426,4.2426,424200.0
2009-08-20 14:50:00,7.68,7.69,7.68,7.68,206500.0,4.2426,4.2482,4.2426,4.2426,206500.0
2009-08-20 15:00:00,7.69,7.69,7.67,7.69,611400.0,4.2482,4.2482,4.2371,4.2482,611400.0
2009-08-20 15:10:00,7.69,7.7,7.68,7.7,1045100.0,4.2482,4.2537,4.2426,4.2537,1045100.0
2009-08-20 15:20:00,7.7,7.7,7.68,7.68,768100.0,4.2537,4.2537,4.2426,4.2426,768100.0
2009-08-20 15:30:00,7.69,7.7,7.68,7.69,1478100.0,4.2482,4.2537,4.2426,4.2482,1478100.0
2009-08-20 15:40:00,7.7,7.7,7.67,7.67,925200.0,4.2537,4.2537,4.2371,4.2371,925200.0
2009-08-20 15:50:00,7.67,7.69,7.66,7.67,2195200.0,4.2371,4.2482,4.2316,4.2371,2195200.0
2009-08-21 09:30:00,7.74,7.83,7.69,7.73,8123900.0,4.2758,4.3255,4.2482,4.2703,8123900.0
2009-08-21 09:40:00,7.73,7.75,7.68,7.68,2625900.0,4.2703,4.2813,4.2426,4.2426,2625900.0
2009-08-21 09:50:00,7.69,7.7,7.62,7.68,3477500.0,4.2482,4.2537,4.2095,4.2426,3477500.0
2009-08-21 10:00:00,7.68,7.73,7.68,7.73,3202100.0,4.2426,4.2703,4.2426,4.2703,3202100.0
2009-08-21 10:10:00,7.73,7.76,7.71,7.75,2612300.0,4.2703,4.2868,4.2592,4.2813,2612300.0
2009-08-21 10:20:00,7.75,7.76,7.73,7.75,1262700.0,4.2813,4.2868,4.2703,4.2813,1262700.0
2009-08-21 10:30:00,7.74,7.76,7.71,7.74,1737500.0,4.2758,4.2868,4.2592,4.2758,1737500.0
2009-08-21 10:40:00,7.74,7.75,7.73,7.74,1108800.0,4.2758,4.2813,4.2703,4.2758,1108800.0
2009-08-21 10:50:00,7.74,7.76,7.74,7.74,1108600.0,4.2758,4.2868,4.2758,4.2758,1108600.0
2009-08-21 11:00:00,7.74,7.75,7.72,7.73,1080500.0,4.2758,4.2813,4.2647,4.2703,1080500.0
2009-08-21 11:10:00,7.73,7.74,7.72,7.72,968900.0,4.2703,4.2758,4.2647,4.2647,968900.0
2009-08-21 11:20:00,7.72,7.73,7.72,7.72,609500.0,4.2647,4.2703,4.2647,4.2647,609500.0
2009-08-21 11:30:00,7.73,7.74,7.72,7.73,1114300.0,4.2703,4.2758,4.2647,4.2703,1114300.0
2009-08-21 11:40:00,7.73,7.74,7.72,7.73,792100.0,4.2703,4.2758,4.2647,4.2703,792100.0
2009-08-21 11:50:00,7.74,7.74,7.72,7.73,772400.0,4.2758,4.2758,4.2647,4.2703,772400.0
2009-08-21 12:00:00,7.73,7.73,7.71,7.73,1596300.0,4.2703,4.2703,4.2592,4.2703,1596300.0
2009-08-21 12:10:00,7.73,7.74,7.72,7.74,776700.0,4.2703,4.2758,4.2647,4.2758,776700.0
2009-08-21 12:20:00,7.74,7.74,7.73,7.73,287900.0,4.2758,4.2758,4.2703,4.2703,287900.0
2009-08-21 12:30:00,7.73,7.74,7.73,7.73,513800.0,4.2703,4.2758,4.2703,4.2703,513800.0
2009-08-21 12:40:00,7.74,7.74,7.73,7.74,266900.0,4.2758,4.2758,4.2703,4.2758,266900.0
2009-08-21 12:50:00,7.73,7.75,7.73,7.75,854000.0,4.2703,4.2813,4.2703,4.2813,854000.0
2009-08-21 13:00:00,7.74,7.75,7.74,7.74,564600.0,4.2758,4.2813,4.2758,4.2758,564600.0
2009-08-21 13:10:00,7.74,7.75,7.74,7.75,603600.0,4.2758,4.2813,4.2758,4.2813,603600.0
2009-08-21 13:20:00,7.74,7.75,7.74,7.74,701500.0,4.2758,4.2813,4.2758,4.2758,701500.0
2009-08-21 13:30:00,7.74,7.75,7.74,7.74,315300.0,4.2758,4.2813,4.2758,4.2758,315300.0
2009-08-21 13:40:00,7.74,7.75,7.7,7.7,2012700.0,4.2758,4.2813,4.2537,4.2537,2012700.0
2009-08-21 13:50:00,7.71,7.71,7.68,7.68,1472300.0,4.2592,4.2592,4.2426,4.2426,1472300.0
2009-08-21 14:00:00,7.69,7.7,7.69,7.7,565700.0,4.2482,4.2537,4.2482,4.2537,565700.0
2009-08-21 14:10:00,7.7,7.71,7.69,7.7,740300.0,4.2537,4.2592,4.2482,4.2537,740300.0
2009-08-21 14:20:00,7.71,7.71,7.7,7.7,499000.0,4.2592,4.2592,4.2537,4.2537,499000.0
2009-08-21 14:30:00,7.71,7.71,7.68,7.68,765600.0,4.2592,4.2592,4.2426,4.2426,765600.0
2009-08-21 14:40:00,7.68,7.7,7.68,7.69,489400.0,4.2426,4.2537,4.2426,4.2482,489400.0
2009-08-21 14:50:00,7.7,7.7,7.68,7.68,688700.0,4.2537,4.2537,4.2426,4.2426,688700.0
2009-08-21 15:00:00,7.69,7.71,7.68,7.7,1327100.0,4.2482,4.2592,4.2426,4.2537,1327100.0
2009-08-21 15:10:00,7.71,7.73,7.7,7.72,1214300.0,4.2592,4.2703,4.2537,4.2647,1214300.0
2009-08-21 15:20:00,7.72,7.73,7.72,7.73,597100.0,4.2647,4.2703,4.2647,4.2703,597100.0
2009-08-21 15:30:00,7.73,7.73,7.71,7.72,715600.0,4.2703,4.2703,4.2592,4.2647,715600.0
2009-08-21 15:40:00,7.72,7.72,7.7,7.72,1540200.0,4.2647,4.2647,4.2537,4.2647,1540200.0
2009-08-21 15:50:00,7.72,7.78,7.72,7.74,2964600.0,4.2647,4.2979,4.2647,4.2758,2964600.0
2009-08-24 09:30:00,7.75,7.81,7.74,7.76,2826600.0,4.2813,4.3145,4.2758,4.2868,2826600.0
2009-08-24 09:40:00,7.77,7.77,7.61,7.63,4919100.0,4.2924,4.2924,4.204,4.215,4919100.0
2009-08-24 09:50:00,7.63,7.63,7.54,7.55,6217500.0,4.215,4.215,4.1653,4.1708,6217500.0
2009-08-24 10:00:00,7.55,7.62,7.54,7.61,1953900.0,4.1708,4.2095,4.1653,4.204,1953900.0
2009-08-24 10:10:00,7.62,7.63,7.59,7.61,1659800.0,4.2095,4.215,4.1929,4.204,1659800.0
2009-08-24 10:20:00,7.6,7.61,7.57,7.58,1672600.0,4.1984,4.204,4.1819,4.1874,1672600.0
2009-08-24 10:30:00,7.59,7.59,7.44,7.44,6652300.0,4.1929,4.1929,4.1101,4.1101,6652300.0
2009-08-24 10:40:00,7.44,7.5,7.43,7.45,4963400.0,4.1101,4.1432,4.1045,4.1156,4963400.0
2009-08-24 10:50:00,7.44,7.53,7.43,7.52,3432500.0,4.1101,4.1598,4.1045,4.1543,3432500.0
2009-08-24 11:00:00,7.52,7.56,7.5,7.51,2626400.0,4.1543,4.1763,4.1432,4.1487,2626400.0
2009-08-24 11:10:00,7.5,7.51,7.46,7.48,1676100.0,4.1432,4.1487,4.1211,4.1322,1676100.0
2009-08-24 11:20:00,7.47,7.5,7.45,7.47,1694800.0,4.1266,4.1432,4.1156,4.1266,1694800.0
2009-08-24 11:30:00,7.47,7.51,7.45,7.51,2197100.0,4.1266,4.1487,4.1156,4.1487,2197100.0
2009-08-24 11:40:00,7.51,7.55,7.49,7.54,2048400.0,4.1487,4.1708,4.1377,4.1653,2048400.0
2009-08-24 11:50:00,7.55,7.55,7.47,7.48,2960000.0,4.1708,4.1708,4.1266,4.1322,2960000.0
2009-08-24 12:00:00,7.48,7.49,7.46,7.48,1351000.0,4.1322,4.1377,4.1211,4.1322,1351000.0
2009-08-24 12:10:00,7.47,7.49,7.45,7.47,1763600.0,4.1266,4.1377,4.1156,4.1266,1763600.0
2009-08-24 12:20:00,7.46,7.48,7.46,7.47,1068600.0,4.1211,4.1322,4.1211,4.1266,1068600.0
2009-08-24 12:30:00,7.47,7.48,7.45,7.45,919000.0,4.1266,4.1322,4.1156,4.1156,919000.0
2009-08-24 12:40:00,7.46,7.47,7.44,7.45,1419100.0,4.1211,4.1266,4.1101,4.1156,1419100.0
2009-08-24 12:50:00,7.45,7.47,7.44,7.46,1601300.0,4.1156,4.1266,4.1101,4.1211,1601300.0
2009-08-24 13:00:00,7.46,7.47,7.43,7.44,1740500.0,4.1211,4.1266,4.1045,4.1101,1740500.0
2009-08-24 13:10:00,7.43,7.45,7.39,7.4,3245000.0,4.1045,4.1156,4.0824,4.088,3245000.0
2009-08-24 13:20:00,7.41,7.41,7.34,7.34,2203600.0,4.0935,4.0935,4.0548,4.0548,2203600.0
2009-08-24 13:30:00,7.34,7.38,7.33,7.38,2413200.0,4.0548,4.0769,4.0493,4.0769,2413200.0
2009-08-24 13:40:00,7.38,7.41,7.37,7.4,939000.0,4.0769,4.0935,4.0714,4.088,939000.0
2009-08-24 13:50:00,7.4,7.44,7.38,7.4,1660200.0,4.088,4.1101,4.0769,4.088,1660200.0
2009-08-24 14:00:00,7.4,7.4,7.36,7.38,929100.0,4.088,4.088,4.0659,4.0769,929100.0
2009-08-24 14:10:00,7.38,7.38,7.34,7.36,1832900.0,4.0769,4.0769,4.0548,4.0659,1832900.0
2009-08-24 14:20:00,7.36,7.37,7.34,7.34,1029500.0,4.0659,4.0714,4.0548,4.0548,1029500.0
2009-08-24 14:30:00,7.35,7.35,7.33,7.33,1243100.0,4.0603,4.0603,4.0493,4.0493,1243100.0
2009-08-24 14:40:00,7.33,7.35,7.31,7.32,1647500.0,4.0493,4.0603,4.0382,4.0438,1647500.0
2009-08-24 14:50:00,7.33,7.36,7.32,7.35,1292800.0,4.0493,4.0659,4.0438,4.0603,1292800.0
2009-08-24 15:00:00,7.35,7.35,7.31,7.32,1613200.0,4.0603,4.0603,4.0382,4.0438,1613200.0
2009-08-24 15:10:00,7.31,7.35,7.31,7.34,1753200.0,4.0382,4.0603,4.0382,4.0548,1753200.0
2009-08-24 15:20:00,7.34,7.41,7.31,7.4,3039600.0,4.0548,4.0935,4.0382,4.088,3039600.0
2009-08-24 15:30:00,7.4,7.44,7.39,7.41,3206500.0,4.088,4.1101,4.0824,4.0935,3206500.0
2009-08-24 15:40:00,7.41,7.41,7.36,7.37,2127400.0,4.0935,4.0935,4.0659,4.0714,2127400.0
2009-08-24 15:50:00,7.38,7.42,7.37,7.4,3771200.0,4.0769,4.099,4.0714,4.088,3771200.0
2009-08-25 09:30:00,7.46,7.55,7.43,7.53,5269000.0,4.1211,4.1708,4.1045,4.1598,5269000.0
2009-08-25 09:40:00,7.53,7.57,7.5,7.57,4013100.0,4.1598,4.1819,4.1432,4.1819,4013100.0
2009-08-25 09:50:00,7.57,7.6,7.56,7.58,3056700.0,4.1819,4.1984,4.1763,4.1874,3056700.0
2009-08-25 10:00:00,7.58,7.65,7.54,7.57,4681900.0,4.1874,4.2261,4.1653,4.1819,4681900.0
2009-08-25 10:10:00,7.57,7.58,7.52,7.52,1742600.0,4.1819,4.1874,4.1543,4.1543,1742600.0
2009-08-25 10:20:00,7.52,7.58,7.52,7.54,2220100.0,4.1543,4.1874,4.1543,4.1653,2220100.0
2009-08-25 10:30:00,7.53,7.6,7.52,7.6,1641300.0,4.1598,4.1984,4.1543,4.1984,1641300.0
2009-08-25 10:40:00,7.6,7.64,7.58,7.62,2979100.0,4.1984,4.2205,4.1874,4.2095,2979100.0
2009-08-25 10:50:00,7.62,7.63,7.59,7.59,1161500.0,4.2095,4.215,4.1929,4.1929,1161500.0
2009-08-25 11:00:00,7.6,7.61,7.59,7.59,1110300.0,4.1984,4.204,4.1929,4.1929,1110300.0
2009-08-25 11:10:00,7.6,7.6,7.59,7.6,367400.0,4.1984,4.1984,4.1929,4.1984,367400.0
2009-08-25 11:20:00,7.59,7.6,7.57,7.58,1052800.0,4.1929,4.1984,4.1819,4.1874,1052800.0
2009-08-25 11:30:00,7.58,7.59,7.57,7.57,341000.0,4.1874,4.1929,4.1819,4.1819,341000.0
2009-08-25 11:40:00,7.57,7.6,7.56,7.59,836800.0,4.1819,4.1984,4.1763,4.1929,836800.0
2009-08-25 11:50:00,7.6,7.6,7.59,7.6,576400.0,4.1984,4.1984,4.1929,4.1984,576400.0
2009-08-25 12:00:00,7.6,7.6,7.59,7.59,301400.0,4.1984,4.1984,4.1929,4.1929,301400.0
2009-08-25 12:10:00,7.59,7.6,7.56,7.56,459200.0,4.1929,4.1984,4.1763,4.1763,459200.0
2009-08-25 12:20:00,7.57,7.59,7.56,7.58,662600.0,4.1819,4.1929,4.1763,4.1874,662600.0
2009-08-25 12:30:00,7.58,7.6,7.57,7.59,651700.0,4.1874,4.1984,4.1819,4.1929,651700.0
2009-08-25 12:40:00,7.59,7.6,7.58,7.58,257600.0,4.1929,4.1984,4.1874,4.1874,257600.0
2009-08-25 12:50:00,7.58,7.59,7.53,7.54,1150400.0,4.1874,4.1929,4.1598,4.1653,1150400.0
2009-08-25 13:00:00,7.54,7.56,7.53,7.55,515800.0,4.1653,4.1763,4.1598,4.1708,515800.0
2009-08-25 13:10:00,7.55,7.56,7.54,7.55,386400.0,4.1708,4.1763,4.1653,4.1708,386400.0
2009-08-25 13:20:00,7.54,7.56,7.53,7.54,609600.0,4.1653,4.1763,4.1598,4.1653,609600.0
2009-08-25 13:30:00,7.55,7.55,7.52,7.53,1031600.0,4.1708,4.1708,4.1543,4.1598,1031600.0
2009-08-25 13:40:00,7.53,7.55,7.52,7.54,504800.0,4.1598,4.1708,4.1543,4.1653,504800.0
2009-08-25 13:50:00,7.54,7.55,7.52,7.53,930100.0,4.1653,4.1708,4.1543,4.1598,930100.0
2009-08-25 14:00:00,7.54,7.57,7.53,7.57,638300.0,4.1653,4.1819,4.1598,4.1819,638300.0
2009-08-25 14:10:00,7.57,7.57,7.54,7.56,1218800.0,4.1819,4.1819,4.1653,4.1763,1218800.0
2009-08-25 14:20:00,7.56,7.57,7.55,7.56,246900.0,4.1763,4.1819,4.1708,4.1763,246900.0
2009-08-25 14:30:00,7.55,7.56,7.52,7.54,967000.0,4.1708,4.1763,4.1543,4.1653,967000.0
2009-08-25 14:40:00,7.55,7.56,7.53,7.56,515100.0,4.1708,4.1763,4.1598,4.1763,515100.0
2009-08-25 14:50:00,7.56,7.58,7.55,7.57,928300.0,4.1763,4.1874,4.1708,4.1819,928300.0
2009-08-25 15:00:00,7.57,7.59,7.56,7.56,834700.0,4.1819,4.1929,4.1763,4.1763,834700.0
2009-08-25 15:10:00,7.56,7.59,7.54,7.54,623500.0,4.1763,4.1929,4.1653,4.1653,623500.0
2009-08-25 15:20:00,7.55,7.57,7.53,7.56,695900.0,4.1708,4.1819,4.1598,4.1763,695900.0
2009-08-25 15:30:00,7.57,7.57,7.52,7.53,1119500.0,4.1819,4.1819,4.1543,4.1598,1119500.0
2009-08-25 15:40:00,7.54,7.57,7.53,7.56,1735700.0,4.1653,4.1819,4.1598,4.1763,1735700.0
2009-08-25 15:50:00,7.56,7.6,7.55,7.59,2447400.0,4.1763,4.1984,4.1708,4.1929,2447400.0
2009-08-26 09:30:00,7.61,7.61,7.5,7.51,1675400.0,4.204,4.204,4.1432,4.1487,1675400.0
2009-08-26 09:40:00,7.52,7.52,7.43,7.44,2260800.0,4.1543,4.1543,4.1045,4.1101,2260800.0
2009-08-26 09:50:00,7.43,7.45,7.41,7.45,2719000.0,4.1045,4.1156,4.0935,4.1156,2719000.0
2009-08-26 10:00:00,7.45,7.56,7.45,7.55,2379500.0,4.1156,4.1763,4.1156,4.1708,2379500.0
2009-08-26 10:10:00,7.55,7.6,7.54,7.58,2214100.0,4.1708,4.1984,4.1653,4.1874,2214100.0
2009-08-26 10:20:00,7.58,7.64,7.58,7.61,2314000.0,4.1874,4.2205,4.1874,4.204,2314000.0
2009-08-26 10:30:00,7.61,7.63,7.6,7.63,1420700.0,4.204,4.215,4.1984,4.215,1420700.0
2009-08-26 10:40:00,7.62,7.63,7.6,7.61,1606300.0,4.2095,4.215,4.1984,4.204,1606300.0
2009-08-26 10:50:00,7.61,7.63,7.6,7.61,1084700.0,4.204,4.215,4.1984,4.204,1084700.0
2009-08-26 11:00:00,7.61,7.63,7.59,7.61,1329300.0,4.204,4.215,4.1929,4.204,1329300.0
2009-08-26 11:10:00,7.61,7.62,7.58,7.58,577500.0,4.204,4.2095,4.1874,4.1874,577500.0
2009-08-26 11:20:00,7.58,7.59,7.56,7.57,1182400.0,4.1874,4.1929,4.1763,4.1819,1182400.0
2009-08-26 11:30:00,7.56,7.57,7.52,7.52,780000.0,4.1763,4.1819,4.1543,4.1543,780000.0
2009-08-26 11:40:00,7.52,7.55,7.51,7.53,580700.0,4.1543,4.1708,4.1487,4.1598,580700.0
2009-08-26 11:50:00,7.54,7.57,7.53,7.55,501700.0,4.1653,4.1819,4.1598,4.1708,501700.0
2009-08-26 12:00:00,7.55,7.57,7.55,7.57,349800.0,4.1708,4.1819,4.1708,4.1819,349800.0
2009-08-26 12:10:00,7.57,7.58,7.55,7.57,310700.0,4.1819,4.1874,4.1708,4.1819,310700.0
2009-08-26 12:20:00,7.57,7.59,7.57,7.59,258500.0,4.1819,4.1929,4.1819,4.1929,258500.0
2009-08-26 12:30:00,7.58,7.59,7.54,7.54,679300.0,4.1874,4.1929,4.1653,4.1653,679300.0
2009-08-26 12:40:00,7.55,7.55,7.54,7.55,162600.0,4.1708,4.1708,4.1653,4.1708,162600.0
2009-08-26 12:50:00,7.54,7.55,7.54,7.54,450700.0,4.1653,4.1708,4.1653,4.1653,450700.0
2009-08-26 13:00:00,7.54,7.55,7.53,7.54,913100.0,4.1653,4.1708,4.1598,4.1653,913100.0
2009-08-26 13:10:00,7.53,7.55,7.53,7.54,1022400.0,4.1598,4.1708,4.1598,4.1653,1022400.0
2009-08-26 13:20:00,7.54,7.55,7.52,7.54,744400.0,4.1653,4.1708,4.1543,4.1653,744400.0
2009-08-26 13:30:00,7.55,7.55,7.51,7.53,660500.0,4.1708,4.1708,4.1487,4.1598,660500.0
2009-08-26 13:40:00,7.53,7.53,7.5,7.51,629400.0,4.1598,4.1598,4.1432,4.1487,629400.0
2009-08-26 13:50:00,7.5,7.53,7.48,7.53,1219400.0,4.1432,4.1598,4.1322,4.1598,1219400.0
2009-08-26 14:00:00,7.53,7.56,7.52,7.54,1471500.0,4.1598,4.1763,4.1543,4.1653,1471500.0
2009-08-26 14:10:00,7.54,7.54,7.52,7.53,421100.0,4.1653,4.1653,4.1543,4.1598,421100.0
2009-08-26 14:20:00,7.52,7.53,7.5,7.51,723500.0,4.1543,4.1598,4.1432,4.1487,723500.0
2009-08-26 14:30:00,7.5,7.55,7.48,7.5,626700.0,4.1432,4.1708,4.1322,4.1432,626700.0
2009-08-26 14:40:00,7.49,7.55,7.49,7.54,1142900.0,4.1377,4.1708,4.1377,4.1653,1142900.0
2009-08-26 14:50:00,7.54,7.55,7.51,7.52,855100.0,4.1653,4.1708,4.1487,4.1543,855100.0
2009-08-26 15:00:00,7.52,7.54,7.51,7.54,399800.0,4.1543,4.1653,4.1487,4.1653,399800.0
2009-08-26 15:10:00,7.54,7.56,7.52,7.52,746900.0,4.1653,4.1763,4.1543,4.1543,746900.0
2009-08-26 15:20:00,7.52,7.58,7.52,7.58,1026400.0,4.1543,4.1874,4.1543,4.1874,1026400.0
2009-08-26 15:30:00,7.57,7.6,7.56,7.59,1911800.0,4.1819,4.1984,4.1763,4.1929,1911800.0
2009-08-26 15:40:00,7.59,7.6,7.57,7.59,1449800.0,4.1929,4.1984,4.1819,4.1929,1449800.0
2009-08-26 15:50:00,7.59,7.61,7.59,7.6,2241500.0,4.1929,4.204,4.1929,4.1984,2241500.0
2009-08-27 09:30:00,7.68,7.69,7.51,7.57,5649100.0,4.2426,4.2482,4.1487,4.1819,5649100.0
2009-08-27 09:40:00,7.57,7.6,7.53,7.57,2733200.0,4.1819,4.1984,4.1598,4.1819,2733200.0
2009-08-27 09:50:00,7.56,7.57,7.48,7.48,3107800.0,4.1763,4.1819,4.1322,4.1322,3107800.0
2009-08-27 10:00:00,7.48,7.51,7.46,7.47,3315200.0,4.1322,4.1487,4.1211,4.1266,3315200.0
2009-08-27 10:10:00,7.47,7.57,7.47,7.55,1962500.0,4.1266,4.1819,4.1266,4.1708,1962500.0
2009-08-27 10:20:00,7.56,7.56,7.48,7.48,1591800.0,4.1763,4.1763,4.1322,4.1322,1591800.0
2009-08-27 10:30:00,7.49,7.53,7.48,7.53,1169400.0,4.1377,4.1598,4.1322,4.1598,1169400.0
2009-08-27 10:40:00,7.52,7.55,7.5,7.52,2519000.0,4.1543,4.1708,4.1432,4.1543,2519000.0
2009-08-27 10:50:00,7.52,7.58,7.51,7.56,2618300.0,4.1543,4.1874,4.1487,4.1763,2618300.0
2009-08-27 11:00:00,7.56,7.59,7.54,7.59,1863700.0,4.1763,4.1929,4.1653,4.1929,1863700.0
2009-08-27 11:10:00,7.59,7.59,7.58,7.59,357400.0,4.1929,4.1929,4.1874,4.1929,357400.0
2009-08-27 11:20:00,7.59,7.6,7.57,7.6,1430900.0,4.1929,4.1984,4.1819,4.1984,1430900.0
2009-08-27 11:30:00,7.59,7.6,7.57,7.58,913700.0,4.1929,4.1984,4.1819,4.1874,913700.0
2009-08-27 11:40:00,7.57,7.6,7.57,7.59,399800.0,4.1819,4.1984,4.1819,4.1929,399800.0
2009-08-27 11:50:00,7.59,7.6,7.57,7.59,438300.0,4.1929,4.1984,4.1819,4.1929,438300.0
2009-08-27 12:00:00,7.58,7.59,7.56,7.58,444300.0,4.1874,4.1929,4.1763,4.1874,444300.0
2009-08-27 12:10:00,7.57,7.6,7.55,7.56,728200.0,4.1819,4.1984,4.1708,4.1763,728200.0
2009-08-27 12:20:00,7.56,7.57,7.54,7.56,1114800.0,4.1763,4.1819,4.1653,4.1763,1114800.0
2009-08-27 12:30:00,7.57,7.58,7.55,7.55,1077600.0,4.1819,4.1874,4.1708,4.1708,1077600.0
2009-08-27 12:40:00,7.55,7.56,7.53,7.54,638100.0,4.1708,4.1763,4.1598,4.1653,638100.0
2009-08-27 12:50:00,7.54,7.54,7.52,7.53,456800.0,4.1653,4.1653,4.1543,4.1598,456800.0
2009-08-27 13:00:00,7.53,7.54,7.52,7.53,1018800.0,4.1598,4.1653,4.1543,4.1598,1018800.0
2009-08-27 13:10:00,7.53,7.57,7.53,7.57,807300.0,4.1598,4.1819,4.1598,4.1819,807300.0
2009-08-27 13:20:00,7.57,7.58,7.55,7.57,1086300.0,4.1819,4.1874,4.1708,4.1819,1086300.0
2009-08-27 13:30:00,7.58,7.6,7.57,7.58,746100.0,4.1874,4.1984,4.1819,4.1874,746100.0
2009-08-27 13:40:00,7.58,7.6,7.56,7.58,1970200.0,4.1874,4.1984,4.1763,4.1874,1970200.0
2009-08-27 13:50:00,7.58,7.64,7.57,7.63,1372400.0,4.1874,4.2205,4.1819,4.215,1372400.0
2009-08-27 14:00:00,7.63,7.67,7.62,7.65,2483600.0,4.215,4.2371,4.2095,4.2261,2483600.0
2009-08-27 14:10:00,7.65,7.67,7.64,7.66,1058400.0,4.2261,4.2371,4.2205,4.2316,1058400.0
2009-08-27 14:20:00,7.66,7.67,7.63,7.65,1002500.0,4.2316,4.2371,4.215,4.2261,1002500.0
2009-08-27 14:30:00,7.65,7.68,7.64,7.68,1571900.0,4.2261,4.2426,4.2205,4.2426,1571900.0
2009-08-27 14:40:00,7.68,7.7,7.67,7.69,1440900.0,4.2426,4.2537,4.2371,4.2482,1440900.0
2009-08-27 14:50:00,7.7,7.71,7.69,7.69,1167700.0,4.2537,4.2592,4.2482,4.2482,1167700.0
2009-08-27 15:00:00,7.7,7.7,7.66,7.69,1631100.0,4.2537,4.2537,4.2316,4.2482,1631100.0
2009-08-27 15:10:00,7.68,7.7,7.68,7.69,731300.0,4.2426,4.2537,4.2426,4.2482,731300.0
2009-08-27 15:20:00,7.68,7.7,7.64,7.65,1267600.0,4.2426,4.2537,4.2205,4.2261,1267600.0
2009-08-27 15:30:00,7.65,7.67,7.64,7.67,956000.0,4.2261,4.2371,4.2205,4.2371,956000.0
2009-08-27 15:40:00,7.67,7.69,7.65,7.67,1377600.0,4.2371,4.2482,4.2261,4.2371,1377600.0
2009-08-27 15:50:00,7.67,7.69,7.65,7.68,2405200.0,4.2371,4.2482,4.2261,4.2426,2405200.0
2009-08-28 09:30:00,7.75,7.8,7.71,7.77,3627800.0,4.2813,4.3089,4.2592,4.2924,3627800.0
2009-08-28 09:40:00,7.77,7.78,7.71,7.73,1882300.0,4.2924,4.2979,4.2592,4.2703,1882300.0
2009-08-28 09:50:00,7.73,7.74,7.7,7.72,1978000.0,4.2703,4.2758,4.2537,4.2647,1978000.0
2009-08-28 10:00:00,7.72,7.8,7.71,7.79,3428200.0,4.2647,4.3089,4.2592,4.3034,3428200.0
2009-08-28 10:10:00,7.78,7.79,7.77,7.78,888900.0,4.2979,4.3034,4.2924,4.2979,888900.0
2009-08-28 10:20:00,7.77,7.78,7.73,7.74,907200.0,4.2924,4.2979,4.2703,4.2758,907200.0
2009-08-28 10:30:00,7.73,7.77,7.73,7.77,697400.0,4.2703,4.2924,4.2703,4.2924,697400.0
2009-08-28 10:40:00,7.77,7.79,7.77,7.79,1087100.0,4.2924,4.3034,4.2924,4.3034,1087100.0
2009-08-28 10:50:00,7.78,7.79,7.76,7.77,827000.0,4.2979,4.3034,4.2868,4.2924,827000.0
2009-08-28 11:00:00,7.77,7.78,7.76,7.76,468800.0,4.2924,4.2979,4.2868,4.2868,468800.0
2009-08-28 11:10:00,7.77,7.77,7.75,7.76,504000.0,4.2924,4.2924,4.2813,4.2868,504000.0
2009-08-28 11:20:00,7.75,7.77,7.74,7.76,1050600.0,4.2813,4.2924,4.2758,4.2868,1050600.0
2009-08-28 11:30:00,7.76,7.76,7.74,7.74,507000.0,4.2868,4.2868,4.2758,4.2758,507000.0
2009-08-28 11:40:00,7.74,7.75,7.74,7.75,577100.0,4.2758,4.2813,4.2758,4.2813,577100.0
2009-08-28 11:50:00,7.75,7.75,7.7,7.72,1727000.0,4.2813,4.2813,4.2537,4.2647,1727000.0
2009-08-28 12:00:00,7.73,7.75,7.72,7.73,472200.0,4.2703,4.2813,4.2647,4.2703,472200.0
2009-08-28 12:10:00,7.72,7.74,7.71,7.71,482000.0,4.2647,4.2758,4.2592,4.2592,482000.0
2009-08-28 12:20:00,7.72,7.72,7.69,7.71,1314000.0,4.2647,4.2647,4.2482,4.2592,1314000.0
2009-08-28 12:30:00,7.7,7.73,7.7,7.72,907200.0,4.2537,4.2703,4.2537,4.2647,907200.0
2009-08-28 12:40:00,7.72,7.72,7.71,7.71,198900.0,4.2647,4.2647,4.2592,4.2592,198900.0
2009-08-28 12:50:00,7.71,7.72,7.69,7.71,1465500.0,4.2592,4.2647,4.2482,4.2592,1465500.0
2009-08-28 13:00:00,7.71,7.71,7.7,7.71,939000.0,4.2592,4.2592,4.2537,4.2592,939000.0
2009-08-28 13:10:00,7.71,7.72,7.7,7.71,874300.0,4.2592,4.2647,4.2537,4.2592,874300.0
2009-08-28 13:20:00,7.71,7.72,7.7,7.7,906900.0,4.2592,4.2647,4.2537,4.2537,906900.0
2009-08-28 13:30:00,7.71,7.72,7.7,7.71,525100.0,4.2592,4.2647,4.2537,4.2592,525100.0
2009-08-28 13:40:00,7.71,7.71,7.7,7.7,798300.0,4.2592,4.2592,4.2537,4.2537,798300.0
2009-08-28 13:50:00,7.71,7.71,7.7,7.71,348800.0,4.2592,4.2592,4.2537,4.2592,348800.0
2009-08-28 14:00:00,7.7,7.72,7.7,7.72,424900.0,4.2537,4.2647,4.2537,4.2647,424900.0
2009-08-28 14:10:00,7.72,7.75,7.71,7.74,1192200.0,4.2647,4.2813,4.2592,4.2758,1192200.0
2009-08-28 14:20:00,7.74,7.77,7.71,7.72,2389800.0,4.2758,4.2924,4.2592,4.2647,2389800.0
2009-08-28 14:30:00,7.72,7.74,7.7,7.72,1446200.0,4.2647,4.2758,4.2537,4.2647,1446200.0
2009-08-28 14:40:00,7.72,7.73,7.71,7.72,586900.0,4.2647,4.2703,4.2592,4.2647,586900.0
2009-08-28 14:50:00,7.72,7.72,7.71,7.72,438300.0,4.2647,4.2647,4.2592,4.2647,438300.0
2009-08-28 15:00:00,7.72,7.72,7.7,7.71,574500.0,4.2647,4.2647,4.2537,4.2592,574500.0
2009-08-28 15:10:00,7.7,7.72,7.7,7.72,568500.0,4.2537,4.2647,4.2537,4.2647,568500.0
2009-08-28 15:20:00,7.72,7.72,7.71,7.71,606800.0,4.2647,4.2647,4.2592,4.2592,606800.0
2009-08-28 15:30:00,7.71,7.72,7.69,7.7,1451700.0,4.2592,4.2647,4.2482,4.2537,1451700.0
2009-08-28 15:40:00,7.69,7.71,7.69,7.7,1157500.0,4.2482,4.2592,4.2482,4.2537,1157500.0
2009-08-28 15:50:00,7.71,7.72,7.7,7.72,1569500.0,4.2592,4.2647,4.2537,4.2647,1569500.0
2009-08-31 09:30:00,7.6,7.63,7.54,7.62,3178100.0,4.1984,4.215,4.1653,4.2095,3178100.0
2009-08-31 09:40:00,7.62,7.64,7.56,7.59,2059000.0,4.2095,4.2205,4.1763,4.1929,2059000.0
2009-08-31 09:50:00,7.59,7.59,7.52,7.58,1803500.0,4.1929,4.1929,4.1543,4.1874,1803500.0
2009-08-31 10:00:00,7.58,7.58,7.54,7.55,1142400.0,4.1874,4.1874,4.1653,4.1708,1142400.0
2009-08-31 10:10:00,7.55,7.57,7.54,7.56,705200.0,4.1708,4.1819,4.1653,4.1763,705200.0
2009-08-31 10:20:00,7.55,7.58,7.55,7.58,1028000.0,4.1708,4.1874,4.1708,4.1874,1028000.0
2009-08-31 10:30:00,7.58,7.6,7.55,7.58,1048800.0,4.1874,4.1984,4.1708,4.1874,1048800.0
2009-08-31 10:40:00,7.57,7.6,7.57,7.58,863900.0,4.1819,4.1984,4.1819,4.1874,863900.0
2009-08-31 10:50:00,7.57,7.6,7.57,7.58,644300.0,4.1819,4.1984,4.1819,4.1874,644300.0
2009-08-31 11:00:00,7.59,7.59,7.56,7.57,1082200.0,4.1929,4.1929,4.1763,4.1819,1082200.0
2009-08-31 11:10:00,7.57,7.59,7.57,7.57,839600.0,4.1819,4.1929,4.1819,4.1819,839600.0
2009-08-31 11:20:00,7.57,7.58,7.55,7.56,875700.0,4.1819,4.1874,4.1708,4.1763,875700.0
2009-08-31 11:30:00,7.56,7.57,7.55,7.56,768200.0,4.1763,4.1819,4.1708,4.1763,768200.0
2009-08-31 11:40:00,7.56,7.57,7.55,7.56,370000.0,4.1763,4.1819,4.1708,4.1763,370000.0
2009-08-31 11:50:00,7.57,7.57,7.56,7.56,201300.0,4.1819,4.1819,4.1763,4.1763,201300.0
2009-08-31 12:00:00,7.56,7.57,7.55,7.56,433600.0,4.1763,4.1819,4.1708,4.1763,433600.0
2009-08-31 12:10:00,7.55,7.56,7.54,7.54,583000.0,4.1708,4.1763,4.1653,4.1653,583000.0
2009-08-31 12:20:00,7.55,7.55,7.51,7.52,1354900.0,4.1708,4.1708,4.1487,4.1543,1354900.0
2009-08-31 12:30:00,7.51,7.52,7.51,7.52,369200.0,4.1487,4.1543,4.1487,4.1543,369200.0
2009-08-31 12:40:00,7.52,7.52,7.47,7.49,2690200.0,4.1543,4.1543,4.1266,4.1377,2690200.0
2009-08-31 12:50:00,7.49,7.51,7.47,7.5,880900.0,4.1377,4.1487,4.1266,4.1432,880900.0
2009-08-31 13:00:00,7.5,7.51,7.47,7.47,677500.0,4.1432,4.1487,4.1266,4.1266,677500.0
2009-08-31 13:10:00,7.47,7.48,7.47,7.47,440400.0,4.1266,4.1322,4.1266,4.1266,440400.0
2009-08-31 13:20:00,7.48,7.48,7.47,7.48,447100.0,4.1322,4.1322,4.1266,4.1322,447100.0
2009-08-31 13:30:00,7.47,7.49,7.47,7.48,802100.0,4.1266,4.1377,4.1266,4.1322,802100.0
2009-08-31 13:40:00,7.49,7.49,7.47,7.48,402400.0,4.1377,4.1377,4.1266,4.1322,402400.0
2009-08-31 13:50:00,7.48,7.5,7.47,7.5,869300.0,4.1322,4.1432,4.1266,4.1432,869300.0
2009-08-31 14:00:00,7.49,7.5,7.47,7.48,808000.0,4.1377,4.1432,4.1266,4.1322,808000.0
2009-08-31 14:10:00,7.48,7.48,7.47,7.48,297100.0,4.1322,4.1322,4.1266,4.1322,297100.0
2009-08-31 14:20:00,7.48,7.49,7.47,7.49,445400.0,4.1322,4.1377,4.1266,4.1377,445400.0
2009-08-31 14:30:00,7.48,7.52,7.48,7.52,702800.0,4.1322,4.1543,4.1322,4.1543,702800.0
2009-08-31 14:40:00,7.52,7.54,7.5,7.53,993100.0,4.1543,4.1653,4.1432,4.1598,993100.0
2009-08-31 14:50:00,7.53,7.54,7.52,7.53,394900.0,4.1598,4.1653,4.1543,4.1598,394900.0
2009-08-31 15:00:00,7.54,7.54,7.5,7.51,776300.0,4.1653,4.1653,4.1432,4.1487,776300.0
2009-08-31 15:10:00,7.5,7.52,7.5,7.52,512000.0,4.1432,4.1543,4.1432,4.1543,512000.0
2009-08-31 15:20:00,7.51,7.53,7.48,7.5,1640200.0,4.1487,4.1598,4.1322,4.1432,1640200.0
2009-08-31 15:30:00,7.5,7.51,7.48,7.5,1126000.0,4.1432,4.1487,4.1322,4.1432,1126000.0
2009-08-31 15:40:00,7.5,7.57,7.5,7.56,1858100.0,4.1432,4.1819,4.1432,4.1763,1858100.0
2009-08-31 15:50:00,7.55,7.6,7.54,7.59,3430500.0,4.1708,4.1984,4.1653,4.1929,3430500.0
2009-09-01 09:30:00,7.52,7.64,7.51,7.63,2193200.0,4.1543,4.2205,4.1487,4.215,2193200.0
2009-09-01 09:40:00,7.64,7.69,7.63,7.67,2192100.0,4.2205,4.2482,4.215,4.2371,2192100.0
2009-09-01 09:50:00,7.66,7.69,7.65,7.67,1625100.0,4.2316,4.2482,4.2261,4.2371,1625100.0
2009-09-01 10:00:00,7.66,7.74,7.65,7.74,3979100.0,4.2316,4.2758,4.2261,4.2758,3979100.0
2009-09-01 10:10:00,7.74,7.77,7.69,7.72,5379900.0,4.2758,4.2924,4.2482,4.2647,5379900.0
2009-09-01 10:20:00,7.72,7.73,7.69,7.69,2755800.0,4.2647,4.2703,4.2482,4.2482,2755800.0
2009-09-01 10:30:00,7.69,7.71,7.67,7.69,1936200.0,4.2482,4.2592,4.2371,4.2482,1936200.0
2009-09-01 10:40:00,7.69,7.69,7.61,7.65,1781800.0,4.2482,4.2482,4.204,4.2261,1781800.0
2009-09-01 10:50:00,7.65,7.69,7.62,7.67,2809800.0,4.2261,4.2482,4.2095,4.2371,2809800.0
2009-09-01 11:00:00,7.67,7.7,7.64,7.65,2063200.0,4.2371,4.2537,4.2205,4.2261,2063200.0
2009-09-01 11:10:00,7.65,7.66,7.56,7.59,2566500.0,4.2261,4.2316,4.1763,4.1929,2566500.0
2009-09-01 11:20:00,7.6,7.6,7.44,7.44,2764000.0,4.1984,4.1984,4.1101,4.1101,2764000.0
2009-09-01 11:30:00,7.44,7.45,7.35,7.38,3963000.0,4.1101,4.1156,4.0603,4.0769,3963000.0
2009-09-01 11:40:00,7.39,7.45,7.36,7.39,2160400.0,4.0824,4.1156,4.0659,4.0824,2160400.0
2009-09-01 11:50:00,7.39,7.41,7.35,7.37,1765800.0,4.0824,4.0935,4.0603,4.0714,1765800.0
2009-09-01 12:00:00,7.37,7.42,7.13,7.21,15336600.0,4.0714,4.099,3.9388,3.983,15336600.0
2009-09-01 12:10:00,7.21,7.26,7.16,7.26,5133200.0,3.983,4.0106,3.9554,4.0106,5133200.0
2009-09-01 12:20:00,7.26,7.28,7.18,7.22,2604300.0,4.0106,4.0217,3.9664,3.9885,2604300.0
2009-09-01 12:30:00,7.21,7.29,7.2,7.28,2874600.0,3.983,4.0272,3.9775,4.0217,2874600.0
2009-09-01 12:40:00,7.28,7.38,7.27,7.34,2473000.0,4.0217,4.0769,4.0161,4.0548,2473000.0
2009-09-01 12:50:00,7.34,7.35,7.3,7.31,1798100.0,4.0548,4.0603,4.0327,4.0382,1798100.0
2009-09-01 13:00:00,7.31,7.35,7.26,7.28,1655200.0,4.0382,4.0603,4.0106,4.0217,1655200.0
2009-09-01 13:10:00,7.28,7.29,7.23,7.24,1651000.0,4.0217,4.0272,3.994,3.9996,1651000.0
2009-09-01 13:20:00,7.24,7.32,7.24,7.29,1527500.0,3.9996,4.0438,3.9996,4.0272,1527500.0
2009-09-01 13:30:00,7.29,7.3,7.25,7.25,1195300.0,4.0272,4.0327,4.0051,4.0051,1195300.0
2009-09-01 13:40:00,7.25,7.3,7.25,7.27,1173800.0,4.0051,4.0327,4.0051,4.0161,1173800.0
2009-09-01 13:50:00,7.27,7.3,7.26,7.3,885900.0,4.0161,4.0327,4.0106,4.0327,885900.0
2009-09-01 14:00:00,7.29,7.3,7.25,7.25,1356600.0,4.0272,4.0327,4.0051,4.0051,1356600.0
2009-09-01 14:10:00,7.25,7.28,7.25,7.26,1091600.0,4.0051,4.0217,4.0051,4.0106,1091600.0
2009-09-01 14:20:00,7.27,7.27,7.24,7.25,1705300.0,4.0161,4.0161,3.9996,4.0051,1705300.0
2009-09-01 14:30:00,7.25,7.26,7.25,7.26,691500.0,4.0051,4.0106,4.0051,4.0106,691500.0
2009-09-01 14:40:00,7.25,7.26,7.21,7.22,1309600.0,4.0051,4.0106,3.983,3.9885,1309600.0
2009-09-01 14:50:00,7.22,7.28,7.21,7.26,1635700.0,3.9885,4.0217,3.983,4.0106,1635700.0
2009-09-01 15:00:00,7.27,7.27,7.21,7.24,1854400.0,4.0161,4.0161,3.983,3.9996,1854400.0
2009-09-01 15:10:00,7.24,7.26,7.22,7.26,1368300.0,3.9996,4.0106,3.9885,4.0106,1368300.0
2009-09-01 15:20:00,7.26,7.26,7.22,7.23,1778300.0,4.0106,4.0106,3.9885,3.994,1778300.0
2009-09-01 15:30:00,7.22,7.27,7.22,7.25,2607400.0,3.9885,4.0161,3.9885,4.0051,2607400.0
2009-09-01 15:40:00,7.26,7.3,7.21,7.21,2940900.0,4.0106,4.0327,3.983,3.983,2940900.0
2009-09-01 15:50:00,7.21,7.25,7.21,7.22,2860800.0,3.983,4.0051,3.983,3.9885,2860800.0
2009-09-02 09:30:00,7.18,7.21,6.87,6.9,13750500.0,3.9664,3.983,3.7952,3.8117,13750500.0
2009-09-02 09:40:00,6.9,7.04,6.89,7.01,4800900.0,3.8117,3.8891,3.8062,3.8725,4800900.0
2009-09-02 09:50:00,7.01,7.11,7.0,7.02,3248500.0,3.8725,3.9278,3.867,3.878,3248500.0
2009-09-02 10:00:00,7.01,7.07,6.98,7.03,3174800.0,3.8725,3.9057,3.8559,3.8836,3174800.0
2009-09-02 10:10:00,7.03,7.07,7.0,7.01,1499600.0,3.8836,3.9057,3.867,3.8725,1499600.0
2009-09-02 10:20:00,7.02,7.02,6.97,6.98,1413100.0,3.878,3.878,3.8504,3.8559,1413100.0
2009-09-02 10:30:00,6.98,7.03,6.97,7.03,1822300.0,3.8559,3.8836,3.8504,3.8836,1822300.0
2009-09-02 10:40:00,7.03,7.08,7.02,7.05,1978500.0,3.8836,3.9112,3.878,3.8946,1978500.0
2009-09-02 10:50:00,7.07,7.08,7.04,7.07,1556500.0,3.9057,3.9112,3.8891,3.9057,1556500.0
2009-09-02 11:00:00,7.06,7.07,7.0,7.02,1396100.0,3.9001,3.9057,3.867,3.878,1396100.0
2009-09-02 11:10:00,7.01,7.06,6.99,7.04,1987900.0,3.8725,3.9001,3.8615,3.8891,1987900.0
2009-09-02 11:20:00,7.05,7.07,7.03,7.04,1987500.0,3.8946,3.9057,3.8836,3.8891,1987500.0
2009-09-02 11:30:00,7.05,7.07,7.03,7.03,1644700.0,3.8946,3.9057,3.8836,3.8836,1644700.0
2009-09-02 11:40:00,7.03,7.05,7.01,7.04,1125100.0,3.8836,3.8946,3.8725,3.8891,1125100.0
2009-09-02 11:50:00,7.04,7.05,7.03,7.03,553400.0,3.8891,3.8946,3.8836,3.8836,553400.0
2009-09-02 12:00:00,7.03,7.04,7.01,7.02,481500.0,3.8836,3.8891,3.8725,3.878,481500.0
2009-09-02 12:10:00,7.03,7.03,7.0,7.01,836900.0,3.8836,3.8836,3.867,3.8725,836900.0
2009-09-02 12:20:00,7.01,7.03,7.0,7.02,441100.0,3.8725,3.8836,3.867,3.878,441100.0
2009-09-02 12:30:00,7.03,7.04,7.02,7.03,688300.0,3.8836,3.8891,3.878,3.8836,688300.0
2009-09-02 12:40:00,7.03,7.04,7.02,7.04,455300.0,3.8836,3.8891,3.878,3.8891,455300.0
2009-09-02 12:50:00,7.03,7.05,7.03,7.05,501900.0,3.8836,3.8946,3.8836,3.8946,501900.0
2009-09-02 13:00:00,7.05,7.06,7.03,7.04,757200.0,3.8946,3.9001,3.8836,3.8891,757200.0
2009-09-02 13:10:00,7.04,7.06,7.03,7.05,794700.0,3.8891,3.9001,3.8836,3.8946,794700.0
2009-09-02 13:20:00,7.06,7.09,7.05,7.09,845700.0,3.9001,3.9167,3.8946,3.9167,845700.0
2009-09-02 13:30:00,7.07,7.09,7.06,7.06,638800.0,3.9057,3.9167,3.9001,3.9001,638800.0
2009-09-02 13:40:00,7.06,7.08,7.06,7.07,286100.0,3.9001,3.9112,3.9001,3.9057,286100.0
2009-09-02 13:50:00,7.08,7.08,7.04,7.04,540300.0,3.9112,3.9112,3.8891,3.8891,540300.0
2009-09-02 14:00:00,7.04,7.07,7.04,7.06,496600.0,3.8891,3.9057,3.8891,3.9001,496600.0
2009-09-02 14:10:00,7.05,7.06,7.05,7.05,301400.0,3.8946,3.9001,3.8946,3.8946,301400.0
2009-09-02 14:20:00,7.05,7.06,7.05,7.05,303400.0,3.8946,3.9001,3.8946,3.8946,303400.0
2009-09-02 14:30:00,7.05,7.08,7.05,7.06,677000.0,3.8946,3.9112,3.8946,3.9001,677000.0
2009-09-02 14:40:00,7.07,7.07,7.04,7.04,913200.0,3.9057,3.9057,3.8891,3.8891,913200.0
2009-09-02 14:50:00,7.04,7.06,7.02,7.03,800400.0,3.8891,3.9001,3.878,3.8836,800400.0
2009-09-02 15:00:00,7.02,7.03,7.0,7.0,1379400.0,3.878,3.8836,3.867,3.867,1379400.0
2009-09-02 15:10:00,7.01,7.05,7.0,7.05,1103500.0,3.8725,3.8946,3.867,3.8946,1103500.0
2009-09-02 15:20:00,7.05,7.06,7.02,7.03,989700.0,3.8946,3.9001,3.878,3.8836,989700.0
2009-09-02 15:30:00,7.02,7.05,7.02,7.04,839300.0,3.878,3.8946,3.878,3.8891,839300.0
2009-09-02 15:40:00,7.05,7.05,7.03,7.04,1285800.0,3.8946,3.8946,3.8836,3.8891,1285800.0
2009-09-02 15:50:00,7.03,7.05,7.02,7.03,2925800.0,3.8836,3.8946,3.878,3.8836,2925800.0
2009-09-03 09:30:00,7.16,7.17,7.11,7.13,2175000.0,3.9554,3.9609,3.9278,3.9388,2175000.0
2009-09-03 09:40:00,7.12,7.17,7.11,7.16,1382500.0,3.9333,3.9609,3.9278,3.9554,1382500.0
2009-09-03 09:50:00,7.16,7.18,7.15,7.16,1185000.0,3.9554,3.9664,3.9499,3.9554,1185000.0
2009-09-03 10:00:00,7.16,7.19,7.09,7.11,2938700.0,3.9554,3.9719,3.9167,3.9278,2938700.0
2009-09-03 10:10:00,7.11,7.12,7.02,7.04,1975000.0,3.9278,3.9333,3.878,3.8891,1975000.0
2009-09-03 10:20:00,7.04,7.05,6.97,7.03,2787300.0,3.8891,3.8946,3.8504,3.8836,2787300.0
2009-09-03 10:30:00,7.03,7.04,6.98,7.02,971300.0,3.8836,3.8891,3.8559,3.878,971300.0
2009-09-03 10:40:00,7.03,7.05,7.0,7.02,1078300.0,3.8836,3.8946,3.867,3.878,1078300.0
2009-09-03 10:50:00,7.02,7.04,7.01,7.04,693600.0,3.878,3.8891,3.8725,3.8891,693600.0
2009-09-03 11:00:00,7.04,7.07,7.03,7.06,1622800.0,3.8891,3.9057,3.8836,3.9001,1622800.0
2009-09-03 11:10:00,7.06,7.08,7.03,7.04,1128500.0,3.9001,3.9112,3.8836,3.8891,1128500.0
2009-09-03 11:20:00,7.04,7.05,7.03,7.04,710600.0,3.8891,3.8946,3.8836,3.8891,710600.0
2009-09-03 11:30:00,7.04,7.05,7.03,7.03,1365300.0,3.8891,3.8946,3.8836,3.8836,1365300.0
2009-09-03 11:40:00,7.03,7.04,7.02,7.02,599100.0,3.8836,3.8891,3.878,3.878,599100.0
2009-09-03 11:50:00,7.03,7.05,7.02,7.04,642600.0,3.8836,3.8946,3.878,3.8891,642600.0
2009-09-03 12:00:00,7.04,7.06,7.03,7.06,754400.0,3.8891,3.9001,3.8836,3.9001,754400.0
2009-09-03 12:10:00,7.06,7.07,7.05,7.06,609400.0,3.9001,3.9057,3.8946,3.9001,609400.0
2009-09-03 12:20:00,7.07,7.09,7.06,7.08,1051300.0,3.9057,3.9167,3.9001,3.9112,1051300.0
2009-09-03 12:30:00,7.08,7.09,7.05,7.05,1212300.0,3.9112,3.9167,3.8946,3.8946,1212300.0
2009-09-03 12:40:00,7.06,7.07,7.02,7.06,657800.0,3.9001,3.9057,3.878,3.9001,657800.0
2009-09-03 12:50:00,7.07,7.07,7.05,7.06,278400.0,3.9057,3.9057,3.8946,3.9001,278400.0
2009-09-03 13:00:00,7.06,7.07,7.05,7.06,616400.0,3.9001,3.9057,3.8946,3.9001,616400.0
2009-09-03 13:10:00,7.05,7.06,7.04,7.05,772700.0,3.8946,3.9001,3.8891,3.8946,772700.0
2009-09-03 13:20:00,7.04,7.07,7.04,7.06,615100.0,3.8891,3.9057,3.8891,3.9001,615100.0
2009-09-03 13:30:00,7.07,7.07,7.06,7.06,2061500.0,3.9057,3.9057,3.9001,3.9001,2061500.0
2009-09-03 13:40:00,7.06,7.07,7.03,7.05,637900.0,3.9001,3.9057,3.8836,3.8946,637900.0
2009-09-03 13:50:00,7.05,7.05,7.03,7.04,506400.0,3.8946,3.8946,3.8836,3.8891,506400.0
2009-09-03 14:00:00,7.04,7.06,7.04,7.05,721900.0,3.8891,3.9001,3.8891,3.8946,721900.0
2009-09-03 14:10:00,7.06,7.06,7.05,7.06,425900.0,3.9001,3.9001,3.8946,3.9001,425900.0
2009-09-03 14:20:00,7.05,7.06,7.04,7.05,832400.0,3.8946,3.9001,3.8891,3.8946,832400.0
2009-09-03 14:30:00,7.05,7.06,7.05,7.05,772500.0,3.8946,3.9001,3.8946,3.8946,772500.0
2009-09-03 14:40:00,7.05,7.06,7.04,7.06,852800.0,3.8946,3.9001,3.8891,3.9001,852800.0
2009-09-03 14:50:00,7.05,7.07,7.05,7.06,799800.0,3.8946,3.9057,3.8946,3.9001,799800.0
2009-09-03 15:00:00,7.07,7.21,7.06,7.19,5649400.0,3.9057,3.983,3.9001,3.9719,5649400.0
2009-09-03 15:10:00,7.2,7.34,7.19,7.32,11644000.0,3.9775,4.0548,3.9719,4.0438,11644000.0
2009-09-03 15:20:00,7.31,7.32,7.25,7.26,4110400.0,4.0382,4.0438,4.0051,4.0106,4110400.0
2009-09-03 15:30:00,7.27,7.43,7.25,7.42,7553000.0,4.0161,4.1045,4.0051,4.099,7553000.0
2009-09-03 15:40:00,7.42,7.49,7.39,7.46,9195100.0,4.099,4.1377,4.0824,4.1211,9195100.0
2009-09-03 15:50:00,7.45,7.52,7.44,7.47,9810900.0,4.1156,4.1543,4.1101,4.1266,9810900.0
2009-09-04 09:30:00,7.5,7.55,7.4,7.41,3627700.0,4.1432,4.1708,4.088,4.0935,3627700.0
2009-09-04 09:40:00,7.41,7.45,7.36,7.38,2407000.0,4.0935,4.1156,4.0659,4.0769,2407000.0
2009-09-04 09:50:00,7.39,7.39,7.27,7.28,3265800.0,4.0824,4.0824,4.0161,4.0217,3265800.0
2009-09-04 10:00:00,7.28,7.37,7.27,7.37,2164500.0,4.0217,4.0714,4.0161,4.0714,2164500.0
2009-09-04 10:10:00,7.36,7.4,7.35,7.39,1151600.0,4.0659,4.088,4.0603,4.0824,1151600.0
2009-09-04 10:20:00,7.38,7.44,7.38,7.4,1373200.0,4.0769,4.1101,4.0769,4.088,1373200.0
2009-09-04 10:30:00,7.4,7.44,7.39,7.41,1192600.0,4.088,4.1101,4.0824,4.0935,1192600.0
2009-09-04 10:40:00,7.42,7.42,7.39,7.39,574200.0,4.099,4.099,4.0824,4.0824,574200.0
2009-09-04 10:50:00,7.39,7.4,7.36,7.38,1149100.0,4.0824,4.088,4.0659,4.0769,1149100.0
2009-09-04 11:00:00,7.39,7.39,7.35,7.36,750200.0,4.0824,4.0824,4.0603,4.0659,750200.0
2009-09-04 11:10:00,7.36,7.38,7.35,7.36,459800.0,4.0659,4.0769,4.0603,4.0659,459800.0
2009-09-04 11:20:00,7.35,7.37,7.34,7.35,458200.0,4.0603,4.0714,4.0548,4.0603,458200.0
2009-09-04 11:30:00,7.35,7.37,7.32,7.35,1144400.0,4.0603,4.0714,4.0438,4.0603,1144400.0
2009-09-04 11:40:00,7.34,7.36,7.33,7.34,584800.0,4.0548,4.0659,4.0493,4.0548,584800.0
2009-09-04 11:50:00,7.33,7.35,7.32,7.34,696500.0,4.0493,4.0603,4.0438,4.0548,696500.0
2009-09-04 12:00:00,7.35,7.4,7.34,7.39,687500.0,4.0603,4.088,4.0548,4.0824,687500.0
2009-09-04 12:10:00,7.39,7.43,7.38,7.42,1829900.0,4.0824,4.1045,4.0769,4.099,1829900.0
2009-09-04 12:20:00,7.42,7.45,7.41,7.43,927400.0,4.099,4.1156,4.0935,4.1045,927400.0
2009-09-04 12:30:00,7.43,7.44,7.42,7.43,475200.0,4.1045,4.1101,4.099,4.1045,475200.0
2009-09-04 12:40:00,7.43,7.44,7.42,7.43,452300.0,4.1045,4.1101,4.099,4.1045,452300.0
2009-09-04 12:50:00,7.43,7.48,7.42,7.46,1758100.0,4.1045,4.1322,4.099,4.1211,1758100.0
2009-09-04 13:00:00,7.46,7.47,7.46,7.47,482500.0,4.1211,4.1266,4.1211,4.1266,482500.0
2009-09-04 13:10:00,7.46,7.48,7.46,7.47,876800.0,4.1211,4.1322,4.1211,4.1266,876800.0
2009-09-04 13:20:00,7.47,7.47,7.43,7.44,1473600.0,4.1266,4.1266,4.1045,4.1101,1473600.0
2009-09-04 13:30:00,7.45,7.49,7.44,7.47,1544600.0,4.1156,4.1377,4.1101,4.1266,1544600.0
2009-09-04 13:40:00,7.46,7.47,7.45,7.45,517300.0,4.1211,4.1266,4.1156,4.1156,517300.0
2009-09-04 13:50:00,7.46,7.46,7.45,7.45,257400.0,4.1211,4.1211,4.1156,4.1156,257400.0
2009-09-04 14:00:00,7.45,7.46,7.41,7.41,662400.0,4.1156,4.1211,4.0935,4.0935,662400.0
2009-09-04 14:10:00,7.41,7.42,7.41,7.42,369800.0,4.0935,4.099,4.0935,4.099,369800.0
2009-09-04 14:20:00,7.42,7.42,7.41,7.41,260600.0,4.099,4.099,4.0935,4.0935,260600.0
2009-09-04 14:30:00,7.41,7.42,7.38,7.38,555000.0,4.0935,4.099,4.0769,4.0769,555000.0
2009-09-04 14:40:00,7.38,7.4,7.38,7.4,512000.0,4.0769,4.088,4.0769,4.088,512000.0
2009-09-04 14:50:00,7.4,7.42,7.39,7.41,562900.0,4.088,4.099,4.0824,4.0935,562900.0
2009-09-04 15:00:00,7.4,7.41,7.39,7.39,368000.0,4.088,4.0935,4.0824,4.0824,368000.0
2009-09-04 15:10:00,7.39,7.4,7.37,7.4,782000.0,4.0824,4.088,4.0714,4.088,782000.0
2009-09-04 15:20:00,7.39,7.41,7.39,7.41,965400.0,4.0824,4.0935,4.0824,4.0935,965400.0
2009-09-04 15:30:00,7.4,7.43,7.4,7.42,808300.0,4.088,4.1045,4.088,4.099,808300.0
2009-09-04 15:40:00,7.42,7.43,7.42,7.42,593000.0,4.099,4.1045,4.099,4.099,593000.0
2009-09-04 15:50:00,7.42,7.44,7.42,7.43,1963100.0,4.099,4.1101,4.099,4.1045,1963100.0
2009-09-08 09:30:00,7.53,7.55,7.42,7.47,3376800.0,4.1598,4.1708,4.099,4.1266,3376800.0
2009-09-08 09:40:00,7.46,7.48,7.42,7.44,1158300.0,4.1211,4.1322,4.099,4.1101,1158300.0
2009-09-08 09:50:00,7.44,7.45,7.4,7.41,1367800.0,4.1101,4.1156,4.088,4.0935,1367800.0
2009-09-08 10:00:00,7.41,7.42,7.35,7.37,2167500.0,4.0935,4.099,4.0603,4.0714,2167500.0
2009-09-08 10:10:00,7.37,7.42,7.37,7.39,1168700.0,4.0714,4.099,4.0714,4.0824,1168700.0
2009-09-08 10:20:00,7.39,7.4,7.35,7.37,1692000.0,4.0824,4.088,4.0603,4.0714,1692000.0
2009-09-08 10:30:00,7.37,7.42,7.36,7.4,1353200.0,4.0714,4.099,4.0659,4.088,1353200.0
2009-09-08 10:40:00,7.39,7.42,7.38,7.39,1726600.0,4.0824,4.099,4.0769,4.0824,1726600.0
2009-09-08 10:50:00,7.38,7.42,7.37,7.41,584700.0,4.0769,4.099,4.0714,4.0935,584700.0
2009-09-08 11:00:00,7.41,7.42,7.38,7.39,524400.0,4.0935,4.099,4.0769,4.0824,524400.0
2009-09-08 11:10:00,7.39,7.41,7.38,7.39,615400.0,4.0824,4.0935,4.0769,4.0824,615400.0
2009-09-08 11:20:00,7.39,7.41,7.39,7.39,612300.0,4.0824,4.0935,4.0824,4.0824,612300.0
2009-09-08 11:30:00,7.39,7.4,7.39,7.39,404100.0,4.0824,4.088,4.0824,4.0824,404100.0
2009-09-08 11:40:00,7.39,7.4,7.35,7.36,1070400.0,4.0824,4.088,4.0603,4.0659,1070400.0
2009-09-08 11:50:00,7.36,7.38,7.35,7.37,840900.0,4.0659,4.0769,4.0603,4.0714,840900.0
2009-09-08 12:00:00,7.38,7.38,7.37,7.38,182200.0,4.0769,4.0769,4.0714,4.0769,182200.0
2009-09-08 12:10:00,7.37,7.38,7.37,7.37,221200.0,4.0714,4.0769,4.0714,4.0714,221200.0
2009-09-08 12:20:00,7.37,7.37,7.35,7.35,279800.0,4.0714,4.0714,4.0603,4.0603,279800.0
2009-09-08 12:30:00,7.35,7.38,7.35,7.38,1123600.0,4.0603,4.0769,4.0603,4.0769,1123600.0
2009-09-08 12:40:00,7.38,7.38,7.36,7.36,422600.0,4.0769,4.0769,4.0659,4.0659,422600.0
2009-09-08 12:50:00,7.36,7.37,7.36,7.37,181100.0,4.0659,4.0714,4.0659,4.0714,181100.0
2009-09-08 13:00:00,7.36,7.37,7.35,7.35,784000.0,4.0659,4.0714,4.0603,4.0603,784000.0
2009-09-08 13:10:00,7.35,7.36,7.3,7.32,2519800.0,4.0603,4.0659,4.0327,4.0438,2519800.0
2009-09-08 13:20:00,7.32,7.37,7.32,7.34,1972400.0,4.0438,4.0714,4.0438,4.0548,1972400.0
2009-09-08 13:30:00,7.34,7.35,7.31,7.31,658200.0,4.0548,4.0603,4.0382,4.0382,658200.0
2009-09-08 13:40:00,7.31,7.34,7.31,7.32,478100.0,4.0382,4.0548,4.0382,4.0438,478100.0
2009-09-08 13:50:00,7.32,7.34,7.32,7.33,394800.0,4.0438,4.0548,4.0438,4.0493,394800.0
2009-09-08 14:00:00,7.33,7.34,7.32,7.34,403800.0,4.0493,4.0548,4.0438,4.0548,403800.0
2009-09-08 14:10:00,7.34,7.36,7.33,7.36,603300.0,4.0548,4.0659,4.0493,4.0659,603300.0
2009-09-08 14:20:00,7.35,7.39,7.35,7.38,1428400.0,4.0603,4.0824,4.0603,4.0769,1428400.0
2009-09-08 14:30:00,7.37,7.39,7.37,7.38,473000.0,4.0714,4.0824,4.0714,4.0769,473000.0
2009-09-08 14:40:00,7.38,7.39,7.35,7.37,561100.0,4.0769,4.0824,4.0603,4.0714,561100.0
2009-09-08 14:50:00,7.37,7.39,7.37,7.38,469500.0,4.0714,4.0824,4.0714,4.0769,469500.0
2009-09-08 15:00:00,7.37,7.38,7.35,7.37,570300.0,4.0714,4.0769,4.0603,4.0714,570300.0
2009-09-08 15:10:00,7.36,7.37,7.36,7.36,260200.0,4.0659,4.0714,4.0659,4.0659,260200.0
2009-09-08 15:20:00,7.36,7.38,7.35,7.38,880700.0,4.0659,4.0769,4.0603,4.0769,880700.0
2009-09-08 15:30:00,7.37,7.38,7.36,7.38,592200.0,4.0714,4.0769,4.0659,4.0769,592200.0
2009-09-08 15:40:00,7.37,7.41,7.37,7.39,952500.0,4.0714,4.0935,4.0714,4.0824,952500.0
2009-09-08 15:50:00,7.39,7.39,7.27,7.3,7791100.0,4.0824,4.0824,4.0161,4.0327,7791100.0
2009-09-09 09:30:00,7.32,7.35,7.25,7.34,2730200.0,4.0438,4.0603,4.0051,4.0548,2730200.0
2009-09-09 09:40:00,7.34,7.43,7.31,7.42,1750600.0,4.0548,4.1045,4.0382,4.099,1750600.0
2009-09-09 09:50:00,7.43,7.44,7.38,7.39,1430700.0,4.1045,4.1101,4.0769,4.0824,1430700.0
2009-09-09 10:00:00,7.39,7.44,7.38,7.42,1765500.0,4.0824,4.1101,4.0769,4.099,1765500.0
2009-09-09 10:10:00,7.42,7.44,7.41,7.43,1074700.0,4.099,4.1101,4.0935,4.1045,1074700.0
2009-09-09 10:20:00,7.42,7.44,7.41,7.42,845600.0,4.099,4.1101,4.0935,4.099,845600.0
2009-09-09 10:30:00,7.41,7.42,7.39,7.4,1065300.0,4.0935,4.099,4.0824,4.088,1065300.0
2009-09-09 10:40:00,7.4,7.43,7.38,7.42,1108800.0,4.088,4.1045,4.0769,4.099,1108800.0
2009-09-09 10:50:00,7.42,7.43,7.41,7.42,382600.0,4.099,4.1045,4.0935,4.099,382600.0
2009-09-09 11:00:00,7.43,7.43,7.42,7.42,303700.0,4.1045,4.1045,4.099,4.099,303700.0
2009-09-09 11:10:00,7.43,7.43,7.42,7.43,499800.0,4.1045,4.1045,4.099,4.1045,499800.0
2009-09-09 11:20:00,7.42,7.45,7.42,7.42,1458300.0,4.099,4.1156,4.099,4.099,1458300.0
2009-09-09 11:30:00,7.42,7.45,7.42,7.44,1073100.0,4.099,4.1156,4.099,4.1101,1073100.0
2009-09-09 11:40:00,7.45,7.48,7.43,7.43,1796900.0,4.1156,4.1322,4.1045,4.1045,1796900.0
2009-09-09 11:50:00,7.43,7.46,7.43,7.43,923000.0,4.1045,4.1211,4.1045,4.1045,923000.0
2009-09-09 12:00:00,7.43,7.44,7.41,7.44,892500.0,4.1045,4.1101,4.0935,4.1101,892500.0
2009-09-09 12:10:00,7.44,7.44,7.43,7.43,311400.0,4.1101,4.1101,4.1045,4.1045,311400.0
2009-09-09 12:20:00,7.43,7.47,7.43,7.47,813300.0,4.1045,4.1266,4.1045,4.1266,813300.0
2009-09-09 12:30:00,7.47,7.48,7.45,7.46,1036300.0,4.1266,4.1322,4.1156,4.1211,1036300.0
2009-09-09 12:40:00,7.46,7.49,7.46,7.47,1070100.0,4.1211,4.1377,4.1211,4.1266,1070100.0
2009-09-09 12:50:00,7.47,7.5,7.47,7.5,1452600.0,4.1266,4.1432,4.1266,4.1432,1452600.0
2009-09-09 13:00:00,7.49,7.5,7.46,7.5,1441300.0,4.1377,4.1432,4.1211,4.1432,1441300.0
2009-09-09 13:10:00,7.49,7.51,7.48,7.5,2056000.0,4.1377,4.1487,4.1322,4.1432,2056000.0
2009-09-09 13:20:00,7.5,7.52,7.47,7.49,1679900.0,4.1432,4.1543,4.1266,4.1377,1679900.0
2009-09-09 13:30:00,7.49,7.5,7.48,7.49,368800.0,4.1377,4.1432,4.1322,4.1377,368800.0
2009-09-09 13:40:00,7.49,7.5,7.48,7.49,604600.0,4.1377,4.1432,4.1322,4.1377,604600.0
2009-09-09 13:50:00,7.49,7.5,7.49,7.49,604300.0,4.1377,4.1432,4.1377,4.1377,604300.0
2009-09-09 14:00:00,7.49,7.5,7.45,7.45,1263500.0,4.1377,4.1432,4.1156,4.1156,1263500.0
2009-09-09 14:10:00,7.45,7.46,7.37,7.38,2790900.0,4.1156,4.1211,4.0714,4.0769,2790900.0
2009-09-09 14:20:00,7.38,7.4,7.31,7.38,2887600.0,4.0769,4.088,4.0382,4.0769,2887600.0
2009-09-09 14:30:00,7.38,7.41,7.37,7.37,624000.0,4.0769,4.0935,4.0714,4.0714,624000.0
2009-09-09 14:40:00,7.37,7.39,7.36,7.36,879500.0,4.0714,4.0824,4.0659,4.0659,879500.0
2009-09-09 14:50:00,7.36,7.38,7.35,7.36,588700.0,4.0659,4.0769,4.0603,4.0659,588700.0
2009-09-09 15:00:00,7.36,7.38,7.36,7.38,435500.0,4.0659,4.0769,4.0659,4.0769,435500.0
2009-09-09 15:10:00,7.38,7.4,7.37,7.39,662100.0,4.0769,4.088,4.0714,4.0824,662100.0
2009-09-09 15:20:00,7.4,7.42,7.36,7.37,1293600.0,4.088,4.099,4.0659,4.0714,1293600.0
2009-09-09 15:30:00,7.38,7.39,7.36,7.38,1016200.0,4.0769,4.0824,4.0659,4.0769,1016200.0
2009-09-09 15:40:00,7.38,7.41,7.37,7.4,1233800.0,4.0769,4.0935,4.0714,4.088,1233800.0
2009-09-09 15:50:00,7.39,7.41,7.37,7.4,1822000.0,4.0824,4.0935,4.0714,4.088,1822000.0
2009-09-10 09:30:00,7.43,7.48,7.4,7.4,1487100.0,4.1045,4.1322,4.088,4.088,1487100.0
2009-09-10 09:40:00,7.4,7.44,7.35,7.41,1559300.0,4.088,4.1101,4.0603,4.0935,1559300.0
2009-09-10 09:50:00,7.41,7.47,7.39,7.41,1062800.0,4.0935,4.1266,4.0824,4.0935,1062800.0
2009-09-10 10:00:00,7.42,7.45,7.39,7.39,1478400.0,4.099,4.1156,4.0824,4.0824,1478400.0
2009-09-10 10:10:00,7.39,7.41,7.35,7.38,3113300.0,4.0824,4.0935,4.0603,4.0769,3113300.0
2009-09-10 10:20:00,7.39,7.41,7.37,7.41,1799200.0,4.0824,4.0935,4.0714,4.0935,1799200.0
2009-09-10 10:30:00,7.41,7.42,7.38,7.42,776700.0,4.0935,4.099,4.0769,4.099,776700.0
2009-09-10 10:40:00,7.42,7.44,7.4,7.42,638400.0,4.099,4.1101,4.088,4.099,638400.0
2009-09-10 10:50:00,7.42,7.45,7.41,7.41,924100.0,4.099,4.1156,4.0935,4.0935,924100.0
2009-09-10 11:00:00,7.41,7.45,7.4,7.44,1035400.0,4.0935,4.1156,4.088,4.1101,1035400.0
2009-09-10 11:10:00,7.44,7.44,7.4,7.41,625800.0,4.1101,4.1101,4.088,4.0935,625800.0
2009-09-10 11:20:00,7.4,7.42,7.4,7.42,604000.0,4.088,4.099,4.088,4.099,604000.0
2009-09-10 11:30:00,7.42,7.42,7.4,7.42,631600.0,4.099,4.099,4.088,4.099,631600.0
2009-09-10 11:40:00,7.42,7.42,7.4,7.42,519700.0,4.099,4.099,4.088,4.099,519700.0
2009-09-10 11:50:00,7.42,7.42,7.41,7.41,446900.0,4.099,4.099,4.0935,4.0935,446900.0
2009-09-10 12:00:00,7.41,7.42,7.4,7.4,378100.0,4.0935,4.099,4.088,4.088,378100.0
2009-09-10 12:10:00,7.41,7.41,7.39,7.39,324700.0,4.0935,4.0935,4.0824,4.0824,324700.0
2009-09-10 12:20:00,7.39,7.41,7.39,7.4,461200.0,4.0824,4.0935,4.0824,4.088,461200.0
2009-09-10 12:30:00,7.4,7.4,7.38,7.38,574000.0,4.088,4.088,4.0769,4.0769,574000.0
2009-09-10 12:40:00,7.39,7.39,7.37,7.37,767300.0,4.0824,4.0824,4.0714,4.0714,767300.0
2009-09-10 12:50:00,7.38,7.39,7.37,7.39,263900.0,4.0769,4.0824,4.0714,4.0824,263900.0
2009-09-10 13:00:00,7.39,7.41,7.38,7.41,867200.0,4.0824,4.0935,4.0769,4.0935,867200.0
2009-09-10 13:10:00,7.41,7.41,7.39,7.4,331400.0,4.0935,4.0935,4.0824,4.088,331400.0
2009-09-10 13:20:00,7.41,7.41,7.39,7.4,287000.0,4.0935,4.0935,4.0824,4.088,287000.0
2009-09-10 13:30:00,7.39,7.4,7.39,7.4,329000.0,4.0824,4.088,4.0824,4.088,329000.0
2009-09-10 13:40:00,7.4,7.42,7.39,7.42,650100.0,4.088,4.099,4.0824,4.099,650100.0
2009-09-10 13:50:00,7.42,7.44,7.4,7.42,1053700.0,4.099,4.1101,4.088,4.099,1053700.0
2009-09-10 14:00:00,7.42,7.44,7.4,7.42,736600.0,4.099,4.1101,4.088,4.099,736600.0
2009-09-10 14:10:00,7.42,7.42,7.39,7.41,716500.0,4.099,4.099,4.0824,4.0935,716500.0
2009-09-10 14:20:00,7.4,7.41,7.39,7.41,158400.0,4.088,4.0935,4.0824,4.0935,158400.0
2009-09-10 14:30:00,7.4,7.42,7.4,7.42,493300.0,4.088,4.099,4.088,4.099,493300.0
2009-09-10 14:40:00,7.42,7.42,7.41,7.42,272800.0,4.099,4.099,4.0935,4.099,272800.0
2009-09-10 14:50:00,7.42,7.43,7.41,7.43,621100.0,4.099,4.1045,4.0935,4.1045,621100.0
2009-09-10 15:00:00,7.42,7.43,7.39,7.4,622600.0,4.099,4.1045,4.0824,4.088,622600.0
2009-09-10 15:10:00,7.4,7.41,7.38,7.38,1163800.0,4.088,4.0935,4.0769,4.0769,1163800.0
2009-09-10 15:20:00,7.39,7.41,7.38,7.41,745900.0,4.0824,4.0935,4.0769,4.0935,745900.0
2009-09-10 15:30:00,7.41,7.44,7.4,7.42,840000.0,4.0935,4.1101,4.088,4.099,840000.0
2009-09-10 15:40:00,7.42,7.45,7.41,7.44,1257900.0,4.099,4.1156,4.0935,4.1101,1257900.0
2009-09-10 15:50:00,7.44,7.45,7.44,7.44,2315200.0,4.1101,4.1156,4.1101,4.1101,2315200.0
2009-09-11 09:30:00,7.46,7.48,7.41,7.47,1578800.0,4.1211,4.1322,4.0935,4.1266,1578800.0
2009-09-11 09:40:00,7.47,7.48,7.41,7.44,1127100.0,4.1266,4.1322,4.0935,4.1101,1127100.0
2009-09-11 09:50:00,7.44,7.5,7.41,7.45,3257300.0,4.1101,4.1432,4.0935,4.1156,3257300.0
2009-09-11 10:00:00,7.45,7.47,7.4,7.42,2027100.0,4.1156,4.1266,4.088,4.099,2027100.0
2009-09-11 10:10:00,7.42,7.43,7.41,7.42,1013500.0,4.099,4.1045,4.0935,4.099,1013500.0
2009-09-11 10:20:00,7.43,7.46,7.43,7.44,1003000.0,4.1045,4.1211,4.1045,4.1101,1003000.0
2009-09-11 10:30:00,7.45,7.49,7.45,7.47,1545700.0,4.1156,4.1377,4.1156,4.1266,1545700.0
2009-09-11 10:40:00,7.47,7.51,7.47,7.51,2032400.0,4.1266,4.1487,4.1266,4.1487,2032400.0
2009-09-11 10:50:00,7.5,7.54,7.47,7.49,2462100.0,4.1432,4.1653,4.1266,4.1377,2462100.0
2009-09-11 11:00:00,7.49,7.51,7.48,7.49,858900.0,4.1377,4.1487,4.1322,4.1377,858900.0
2009-09-11 11:10:00,7.48,7.5,7.47,7.49,807700.0,4.1322,4.1432,4.1266,4.1377,807700.0
2009-09-11 11:20:00,7.5,7.51,7.44,7.45,2249400.0,4.1432,4.1487,4.1101,4.1156,2249400.0
2009-09-11 11:30:00,7.45,7.47,7.44,7.45,886900.0,4.1156,4.1266,4.1101,4.1156,886900.0
2009-09-11 11:40:00,7.45,7.46,7.44,7.44,705700.0,4.1156,4.1211,4.1101,4.1101,705700.0
2009-09-11 11:50:00,7.44,7.45,7.44,7.45,340100.0,4.1101,4.1156,4.1101,4.1156,340100.0
2009-09-11 12:00:00,7.45,7.47,7.44,7.44,656700.0,4.1156,4.1266,4.1101,4.1101,656700.0
2009-09-11 12:10:00,7.44,7.45,7.44,7.44,199900.0,4.1101,4.1156,4.1101,4.1101,199900.0
2009-09-11 12:20:00,7.45,7.45,7.4,7.41,1082300.0,4.1156,4.1156,4.088,4.0935,1082300.0
2009-09-11 12:30:00,7.41,7.42,7.4,7.41,762100.0,4.0935,4.099,4.088,4.0935,762100.0
2009-09-11 12:40:00,7.41,7.41,7.37,7.38,1923400.0,4.0935,4.0935,4.0714,4.0769,1923400.0
2009-09-11 12:50:00,7.39,7.41,7.38,7.4,565100.0,4.0824,4.0935,4.0769,4.088,565100.0
2009-09-11 13:00:00,7.4,7.41,7.38,7.38,433100.0,4.088,4.0935,4.0769,4.0769,433100.0
2009-09-11 13:10:00,7.38,7.4,7.37,7.39,729900.0,4.0769,4.088,4.0714,4.0824,729900.0
2009-09-11 13:20:00,7.4,7.4,7.38,7.39,399400.0,4.088,4.088,4.0769,4.0824,399400.0
2009-09-11 13:30:00,7.38,7.39,7.37,7.38,533000.0,4.0769,4.0824,4.0714,4.0769,533000.0
2009-09-11 13:40:00,7.39,7.39,7.35,7.37,1313400.0,4.0824,4.0824,4.0603,4.0714,1313400.0
2009-09-11 13:50:00,7.37,7.38,7.35,7.35,593500.0,4.0714,4.0769,4.0603,4.0603,593500.0
2009-09-11 14:00:00,7.35,7.38,7.35,7.35,1006900.0,4.0603,4.0769,4.0603,4.0603,1006900.0
2009-09-11 14:10:00,7.36,7.36,7.35,7.35,388700.0,4.0659,4.0659,4.0603,4.0603,388700.0
2009-09-11 14:20:00,7.35,7.36,7.35,7.36,393400.0,4.0603,4.0659,4.0603,4.0659,393400.0
2009-09-11 14:30:00,7.35,7.37,7.35,7.35,612400.0,4.0603,4.0714,4.0603,4.0603,612400.0
2009-09-11 14:40:00,7.35,7.36,7.34,7.35,996900.0,4.0603,4.0659,4.0548,4.0603,996900.0
2009-09-11 14:50:00,7.35,7.36,7.34,7.34,799600.0,4.0603,4.0659,4.0548,4.0548,799600.0
2009-09-11 15:00:00,7.34,7.37,7.33,7.37,2103700.0,4.0548,4.0714,4.0493,4.0714,2103700.0
2009-09-11 15:10:00,7.35,7.38,7.35,7.35,942000.0,4.0603,4.0769,4.0603,4.0603,942000.0
2009-09-11 15:20:00,7.35,7.38,7.35,7.35,1127300.0,4.0603,4.0769,4.0603,4.0603,1127300.0
2009-09-11 15:30:00,7.36,7.36,7.31,7.32,1397900.0,4.0659,4.0659,4.0382,4.0438,1397900.0
2009-09-11 15:40:00,7.31,7.36,7.3,7.36,2619100.0,4.0382,4.0659,4.0327,4.0659,2619100.0
2009-09-11 15:50:00,7.36,7.38,7.32,7.32,3341400.0,4.0659,4.0769,4.0438,4.0438,3341400.0
2009-09-14 09:30:00,7.3,7.3,7.25,7.26,2100900.0,4.0327,4.0327,4.0051,4.0106,2100900.0
2009-09-14 09:40:00,7.26,7.39,7.26,7.28,2645900.0,4.0106,4.0824,4.0106,4.0217,2645900.0
2009-09-14 09:50:00,7.29,7.29,7.18,7.27,3050000.0,4.0272,4.0272,3.9664,4.0161,3050000.0
2009-09-14 10:00:00,7.27,7.27,7.2,7.21,2445200.0,4.0161,4.0161,3.9775,3.983,2445200.0
2009-09-14 10:10:00,7.21,7.26,7.18,7.26,2384600.0,3.983,4.0106,3.9664,4.0106,2384600.0
2009-09-14 10:20:00,7.25,7.29,7.25,7.28,1084100.0,4.0051,4.0272,4.0051,4.0217,1084100.0
2009-09-14 10:30:00,7.27,7.29,7.2,7.27,884900.0,4.0161,4.0272,3.9775,4.0161,884900.0
2009-09-14 10:40:00,7.27,7.33,7.23,7.31,1421100.0,4.0161,4.0493,3.994,4.0382,1421100.0
2009-09-14 10:50:00,7.32,7.32,7.3,7.32,732600.0,4.0438,4.0438,4.0327,4.0438,732600.0
2009-09-14 11:00:00,7.31,7.32,7.31,7.32,329200.0,4.0382,4.0438,4.0382,4.0438,329200.0
2009-09-14 11:10:00,7.32,7.35,7.31,7.35,752300.0,4.0438,4.0603,4.0382,4.0603,752300.0
2009-09-14 11:20:00,7.35,7.36,7.33,7.34,667700.0,4.0603,4.0659,4.0493,4.0548,667700.0
2009-09-14 11:30:00,7.34,7.34,7.32,7.33,287300.0,4.0548,4.0548,4.0438,4.0493,287300.0
2009-09-14 11:40:00,7.33,7.33,7.31,7.32,519300.0,4.0493,4.0493,4.0382,4.0438,519300.0
2009-09-14 11:50:00,7.32,7.33,7.31,7.32,233200.0,4.0438,4.0493,4.0382,4.0438,233200.0
2009-09-14 12:00:00,7.33,7.34,7.32,7.32,228800.0,4.0493,4.0548,4.0438,4.0438,228800.0
2009-09-14 12:10:00,7.32,7.33,7.32,7.33,149400.0,4.0438,4.0493,4.0438,4.0493,149400.0
2009-09-14 12:20:00,7.33,7.34,7.32,7.33,512200.0,4.0493,4.0548,4.0438,4.0493,512200.0
2009-09-14 12:30:00,7.33,7.34,7.33,7.34,138700.0,4.0493,4.0548,4.0493,4.0548,138700.0
2009-09-14 12:40:00,7.34,7.34,7.33,7.34,143000.0,4.0548,4.0548,4.0493,4.0548,143000.0
2009-09-14 12:50:00,7.34,7.37,7.33,7.35,2396700.0,4.0548,4.0714,4.0493,4.0603,2396700.0
2009-09-14 13:00:00,7.36,7.36,7.32,7.32,666000.0,4.0659,4.0659,4.0438,4.0438,666000.0
2009-09-14 13:10:00,7.33,7.34,7.31,7.31,603600.0,4.0493,4.0548,4.0382,4.0382,603600.0
2009-09-14 13:20:00,7.31,7.33,7.31,7.33,210600.0,4.0382,4.0493,4.0382,4.0493,210600.0
2009-09-14 13:30:00,7.33,7.37,7.32,7.36,673900.0,4.0493,4.0714,4.0438,4.0659,673900.0
2009-09-14 13:40:00,7.36,7.36,7.33,7.36,938900.0,4.0659,4.0659,4.0493,4.0659,938900.0
2009-09-14 13:50:00,7.35,7.36,7.35,7.35,248800.0,4.0603,4.0659,4.0603,4.0603,248800.0
2009-09-14 14:00:00,7.35,7.36,7.35,7.36,139200.0,4.0603,4.0659,4.0603,4.0659,139200.0
2009-09-14 14:10:00,7.35,7.36,7.35,7.36,122300.0,4.0603,4.0659,4.0603,4.0659,122300.0
2009-09-14 14:20:00,7.35,7.39,7.35,7.39,904500.0,4.0603,4.0824,4.0603,4.0824,904500.0
2009-09-14 14:30:00,7.39,7.39,7.38,7.39,261600.0,4.0824,4.0824,4.0769,4.0824,261600.0
2009-09-14 14:40:00,7.38,7.4,7.38,7.38,644600.0,4.0769,4.088,4.0769,4.0769,644600.0
2009-09-14 14:50:00,7.38,7.39,7.37,7.39,557500.0,4.0769,4.0824,4.0714,4.0824,557500.0
2009-09-14 15:00:00,7.39,7.39,7.38,7.39,379000.0,4.0824,4.0824,4.0769,4.0824,379000.0
2009-09-14 15:10:00,7.39,7.39,7.38,7.38,656900.0,4.0824,4.0824,4.0769,4.0769,656900.0
2009-09-14 15:20:00,7.39,7.39,7.35,7.37,611300.0,4.0824,4.0824,4.0603,4.0714,611300.0
2009-09-14 15:30:00,7.37,7.39,7.36,7.38,406400.0,4.0714,4.0824,4.0659,4.0769,406400.0
2009-09-14 15:40:00,7.39,7.39,7.37,7.38,523000.0,4.0824,4.0824,4.0714,4.0769,523000.0
2009-09-14 15:50:00,7.39,7.39,7.37,7.39,1511000.0,4.0824,4.0824,4.0714,4.0824,1511000.0
2009-09-15 09:30:00,7.39,7.44,7.3,7.38,2616200.0,4.0824,4.1101,4.0327,4.0769,2616200.0
2009-09-15 09:40:00,7.38,7.4,7.35,7.35,1244100.0,4.0769,4.088,4.0603,4.0603,1244100.0
2009-09-15 09:50:00,7.36,7.39,7.34,7.39,1196300.0,4.0659,4.0824,4.0548,4.0824,1196300.0
2009-09-15 10:00:00,7.39,7.4,7.34,7.36,1364100.0,4.0824,4.088,4.0548,4.0659,1364100.0
2009-09-15 10:10:00,7.36,7.37,7.34,7.36,1112900.0,4.0659,4.0714,4.0548,4.0659,1112900.0
2009-09-15 10:20:00,7.35,7.39,7.34,7.39,891800.0,4.0603,4.0824,4.0548,4.0824,891800.0
2009-09-15 10:30:00,7.38,7.4,7.38,7.39,1205100.0,4.0769,4.088,4.0769,4.0824,1205100.0
2009-09-15 10:40:00,7.4,7.41,7.39,7.41,1330100.0,4.088,4.0935,4.0824,4.0935,1330100.0
2009-09-15 10:50:00,7.41,7.41,7.39,7.4,702800.0,4.0935,4.0935,4.0824,4.088,702800.0
2009-09-15 11:00:00,7.41,7.41,7.39,7.39,2074700.0,4.0935,4.0935,4.0824,4.0824,2074700.0
2009-09-15 11:10:00,7.39,7.4,7.39,7.39,246500.0,4.0824,4.088,4.0824,4.0824,246500.0
2009-09-15 11:20:00,7.4,7.4,7.39,7.39,218100.0,4.088,4.088,4.0824,4.0824,218100.0
2009-09-15 11:30:00,7.4,7.4,7.37,7.38,572500.0,4.088,4.088,4.0714,4.0769,572500.0
2009-09-15 11:40:00,7.39,7.39,7.38,7.39,304100.0,4.0824,4.0824,4.0769,4.0824,304100.0
2009-09-15 11:50:00,7.39,7.4,7.34,7.36,1428000.0,4.0824,4.088,4.0548,4.0659,1428000.0
2009-09-15 12:00:00,7.37,7.37,7.33,7.33,1208200.0,4.0714,4.0714,4.0493,4.0493,1208200.0
2009-09-15 12:10:00,7.33,7.34,7.31,7.33,924600.0,4.0493,4.0548,4.0382,4.0493,924600.0
2009-09-15 12:20:00,7.34,7.34,7.32,7.32,666400.0,4.0548,4.0548,4.0438,4.0438,666400.0
2009-09-15 12:30:00,7.33,7.33,7.32,7.32,642400.0,4.0493,4.0493,4.0438,4.0438,642400.0
2009-09-15 12:40:00,7.32,7.34,7.31,7.34,660000.0,4.0438,4.0548,4.0382,4.0548,660000.0
2009-09-15 12:50:00,7.33,7.36,7.31,7.32,991400.0,4.0493,4.0659,4.0382,4.0438,991400.0
2009-09-15 13:00:00,7.31,7.32,7.29,7.3,1735200.0,4.0382,4.0438,4.0272,4.0327,1735200.0
2009-09-15 13:10:00,7.3,7.34,7.3,7.32,1580700.0,4.0327,4.0548,4.0327,4.0438,1580700.0
2009-09-15 13:20:00,7.32,7.32,7.29,7.29,982200.0,4.0438,4.0438,4.0272,4.0272,982200.0
2009-09-15 13:30:00,7.3,7.3,7.28,7.28,1028400.0,4.0327,4.0327,4.0217,4.0217,1028400.0
2009-09-15 13:40:00,7.28,7.31,7.28,7.31,1244900.0,4.0217,4.0382,4.0217,4.0382,1244900.0
2009-09-15 13:50:00,7.3,7.32,7.3,7.3,577700.0,4.0327,4.0438,4.0327,4.0327,577700.0
2009-09-15 14:00:00,7.31,7.31,7.29,7.29,764100.0,4.0382,4.0382,4.0272,4.0272,764100.0
2009-09-15 14:10:00,7.3,7.3,7.29,7.29,498500.0,4.0327,4.0327,4.0272,4.0272,498500.0
2009-09-15 14:20:00,7.3,7.3,7.27,7.28,1004200.0,4.0327,4.0327,4.0161,4.0217,1004200.0
2009-09-15 14:30:00,7.28,7.3,7.27,7.27,937500.0,4.0217,4.0327,4.0161,4.0161,937500.0
2009-09-15 14:40:00,7.27,7.28,7.27,7.28,539600.0,4.0161,4.0217,4.0161,4.0217,539600.0
2009-09-15 14:50:00,7.27,7.29,7.27,7.27,669200.0,4.0161,4.0272,4.0161,4.0161,669200.0
2009-09-15 15:00:00,7.27,7.29,7.27,7.29,850100.0,4.0161,4.0272,4.0161,4.0272,850100.0
2009-09-15 15:10:00,7.29,7.31,7.28,7.31,959400.0,4.0272,4.0382,4.0217,4.0382,959400.0
2009-09-15 15:20:00,7.3,7.32,7.3,7.3,1193800.0,4.0327,4.0438,4.0327,4.0327,1193800.0
2009-09-15 15:30:00,7.3,7.31,7.24,7.24,3190200.0,4.0327,4.0382,3.9996,3.9996,3190200.0
2009-09-15 15:40:00,7.25,7.25,7.2,7.24,2895300.0,4.0051,4.0051,3.9775,3.9996,2895300.0
2009-09-15 15:50:00,7.24,7.26,7.2,7.22,4201700.0,3.9996,4.0106,3.9775,3.9885,4201700.0
2009-09-16 09:30:00,7.35,7.36,7.11,7.14,9033600.0,4.0603,4.0659,3.9278,3.9443,9033600.0
2009-09-16 09:40:00,7.14,7.15,7.02,7.08,7753000.0,3.9443,3.9499,3.878,3.9112,7753000.0
2009-09-16 09:50:00,7.09,7.14,7.05,7.12,4801800.0,3.9167,3.9443,3.8946,3.9333,4801800.0
2009-09-16 10:00:00,7.13,7.18,7.12,7.16,4994600.0,3.9388,3.9664,3.9333,3.9554,4994600.0
2009-09-16 10:10:00,7.17,7.17,7.07,7.08,4234900.0,3.9609,3.9609,3.9057,3.9112,4234900.0
2009-09-16 10:20:00,7.09,7.1,7.05,7.08,2116600.0,3.9167,3.9222,3.8946,3.9112,2116600.0
2009-09-16 10:30:00,7.08,7.13,7.07,7.13,1204900.0,3.9112,3.9388,3.9057,3.9388,1204900.0
2009-09-16 10:40:00,7.12,7.21,7.12,7.21,3985600.0,3.9333,3.983,3.9333,3.983,3985600.0
2009-09-16 10:50:00,7.21,7.25,7.16,7.16,3079100.0,3.983,4.0051,3.9554,3.9554,3079100.0
2009-09-16 11:00:00,7.16,7.18,7.15,7.16,1000200.0,3.9554,3.9664,3.9499,3.9554,1000200.0
2009-09-16 11:10:00,7.16,7.2,7.15,7.18,1344300.0,3.9554,3.9775,3.9499,3.9664,1344300.0
2009-09-16 11:20:00,7.17,7.18,7.13,7.13,1537100.0,3.9609,3.9664,3.9388,3.9388,1537100.0
2009-09-16 11:30:00,7.13,7.14,7.12,7.12,1002500.0,3.9388,3.9443,3.9333,3.9333,1002500.0
2009-09-16 11:40:00,7.12,7.22,7.12,7.2,3678400.0,3.9333,3.9885,3.9333,3.9775,3678400.0
2009-09-16 11:50:00,7.2,7.21,7.16,7.2,2470800.0,3.9775,3.983,3.9554,3.9775,2470800.0
2009-09-16 12:00:00,7.21,7.24,7.18,7.22,1706000.0,3.983,3.9996,3.9664,3.9885,1706000.0
2009-09-16 12:10:00,7.22,7.23,7.21,7.23,1000200.0,3.9885,3.994,3.983,3.994,1000200.0
2009-09-16 12:20:00,7.22,7.28,7.22,7.27,2564700.0,3.9885,4.0217,3.9885,4.0161,2564700.0
2009-09-16 12:30:00,7.27,7.27,7.2,7.21,2261300.0,4.0161,4.0161,3.9775,3.983,2261300.0
2009-09-16 12:40:00,7.21,7.24,7.2,7.23,1151100.0,3.983,3.9996,3.9775,3.994,1151100.0
2009-09-16 12:50:00,7.24,7.24,7.18,7.21,1817000.0,3.9996,3.9996,3.9664,3.983,1817000.0
2009-09-16 13:00:00,7.22,7.23,7.19,7.21,1319800.0,3.9885,3.994,3.9719,3.983,1319800.0
2009-09-16 13:10:00,7.2,7.21,7.2,7.2,838100.0,3.9775,3.983,3.9775,3.9775,838100.0
2009-09-16 13:20:00,7.2,7.21,7.17,7.19,1704600.0,3.9775,3.983,3.9609,3.9719,1704600.0
2009-09-16 13:30:00,7.19,7.21,7.15,7.15,1373100.0,3.9719,3.983,3.9499,3.9499,1373100.0
2009-09-16 13:40:00,7.15,7.19,7.13,7.18,2272400.0,3.9499,3.9719,3.9388,3.9664,2272400.0
2009-09-16 13:50:00,7.18,7.19,7.12,7.14,1618200.0,3.9664,3.9719,3.9333,3.9443,1618200.0
2009-09-16 14:00:00,7.15,7.2,7.14,7.2,1428700.0,3.9499,3.9775,3.9443,3.9775,1428700.0
2009-09-16 14:10:00,7.19,7.21,7.15,7.16,2056200.0,3.9719,3.983,3.9499,3.9554,2056200.0
2009-09-16 14:20:00,7.16,7.18,7.16,7.16,820600.0,3.9554,3.9664,3.9554,3.9554,820600.0
2009-09-16 14:30:00,7.17,7.18,7.16,7.18,1564600.0,3.9609,3.9664,3.9554,3.9664,1564600.0
2009-09-16 14:40:00,7.18,7.19,7.12,7.12,1859500.0,3.9664,3.9719,3.9333,3.9333,1859500.0
2009-09-16 14:50:00,7.12,7.15,7.1,7.11,2183500.0,3.9333,3.9499,3.9222,3.9278,2183500.0
2009-09-16 15:00:00,7.11,7.12,7.09,7.12,2821900.0,3.9278,3.9333,3.9167,3.9333,2821900.0
2009-09-16 15:10:00,7.12,7.14,7.1,7.14,1985300.0,3.9333,3.9443,3.9222,3.9443,1985300.0
2009-09-16 15:20:00,7.14,7.19,7.13,7.18,1939100.0,3.9443,3.9719,3.9388,3.9664,1939100.0
2009-09-16 15:30:00,7.19,7.19,7.14,7.16,3926400.0,3.9719,3.9719,3.9443,3.9554,3926400.0
2009-09-16 15:40:00,7.15,7.18,7.13,7.17,2383900.0,3.9499,3.9664,3.9388,3.9609,2383900.0
2009-09-16 15:50:00,7.17,7.17,7.14,7.16,3194700.0,3.9609,3.9609,3.9443,3.9554,3194700.0
2009-09-17 09:30:00,7.07,7.22,7.04,7.2,3702000.0,3.9057,3.9885,3.8891,3.9775,3702000.0
2009-09-17 09:40:00,7.2,7.2,7.15,7.19,2307700.0,3.9775,3.9775,3.9499,3.9719,2307700.0
2009-09-17 09:50:00,7.18,7.25,7.18,7.25,2718600.0,3.9664,4.0051,3.9664,4.0051,2718600.0
2009-09-17 10:00:00,7.25,7.25,7.18,7.18,2542500.0,4.0051,4.0051,3.9664,3.9664,2542500.0
2009-09-17 10:10:00,7.18,7.23,7.18,7.21,2510100.0,3.9664,3.994,3.9664,3.983,2510100.0
2009-09-17 10:20:00,7.21,7.21,7.1,7.13,3144100.0,3.983,3.983,3.9222,3.9388,3144100.0
2009-09-17 10:30:00,7.13,7.15,7.11,7.11,1944200.0,3.9388,3.9499,3.9278,3.9278,1944200.0
2009-09-17 10:40:00,7.12,7.13,7.08,7.1,3062800.0,3.9333,3.9388,3.9112,3.9222,3062800.0
2009-09-17 10:50:00,7.1,7.12,7.1,7.11,1185300.0,3.9222,3.9333,3.9222,3.9278,1185300.0
2009-09-17 11:00:00,7.12,7.14,7.09,7.11,1718300.0,3.9333,3.9443,3.9167,3.9278,1718300.0
2009-09-17 11:10:00,7.11,7.14,7.09,7.1,1702100.0,3.9278,3.9443,3.9167,3.9222,1702100.0
2009-09-17 11:20:00,7.09,7.14,7.09,7.12,1254100.0,3.9167,3.9443,3.9167,3.9333,1254100.0
2009-09-17 11:30:00,7.12,7.15,7.12,7.15,1224100.0,3.9333,3.9499,3.9333,3.9499,1224100.0
2009-09-17 11:40:00,7.15,7.15,7.1,7.13,2120300.0,3.9499,3.9499,3.9222,3.9388,2120300.0
2009-09-17 11:50:00,7.12,7.12,7.09,7.1,1550900.0,3.9333,3.9333,3.9167,3.9222,1550900.0
2009-09-17 12:00:00,7.1,7.11,7.07,7.07,3027100.0,3.9222,3.9278,3.9057,3.9057,3027100.0
2009-09-17 12:10:00,7.07,7.09,7.02,7.03,4652500.0,3.9057,3.9167,3.878,3.8836,4652500.0
2009-09-17 12:20:00,7.03,7.04,6.99,7.01,5628200.0,3.8836,3.8891,3.8615,3.8725,5628200.0
2009-09-17 12:30:00,7.0,7.01,6.95,6.95,3624400.0,3.867,3.8725,3.8394,3.8394,3624400.0
2009-09-17 12:40:00,6.96,6.97,6.93,6.93,3188300.0,3.8449,3.8504,3.8283,3.8283,3188300.0
2009-09-17 12:50:00,6.93,6.94,6.87,6.89,5570300.0,3.8283,3.8338,3.7952,3.8062,5570300.0
2009-09-17 13:00:00,6.88,6.95,6.88,6.9,3506600.0,3.8007,3.8394,3.8007,3.8117,3506600.0
2009-09-17 13:10:00,6.91,6.96,6.9,6.91,1756900.0,3.8173,3.8449,3.8117,3.8173,1756900.0
2009-09-17 13:20:00,6.91,6.92,6.85,6.87,3860700.0,3.8173,3.8228,3.7841,3.7952,3860700.0
2009-09-17 13:30:00,6.87,6.91,6.85,6.9,1959200.0,3.7952,3.8173,3.7841,3.8117,1959200.0
2009-09-17 13:40:00,6.9,6.95,6.89,6.95,2463800.0,3.8117,3.8394,3.8062,3.8394,2463800.0
2009-09-17 13:50:00,6.95,6.96,6.91,6.92,1723400.0,3.8394,3.8449,3.8173,3.8228,1723400.0
2009-09-17 14:00:00,6.92,6.92,6.89,6.9,2115500.0,3.8228,3.8228,3.8062,3.8117,2115500.0
2009-09-17 14:10:00,6.9,6.92,6.89,6.9,1151800.0,3.8117,3.8228,3.8062,3.8117,1151800.0
2009-09-17 14:20:00,6.89,6.94,6.87,6.93,3175000.0,3.8062,3.8338,3.7952,3.8283,3175000.0
2009-09-17 14:30:00,6.94,6.94,6.87,6.87,3108300.0,3.8338,3.8338,3.7952,3.7952,3108300.0
2009-09-17 14:40:00,6.88,6.95,6.87,6.95,2081500.0,3.8007,3.8394,3.7952,3.8394,2081500.0
2009-09-17 14:50:00,6.94,7.0,6.94,6.98,3535600.0,3.8338,3.867,3.8338,3.8559,3535600.0
2009-09-17 15:00:00,6.98,6.99,6.94,6.97,1696100.0,3.8559,3.8615,3.8338,3.8504,1696100.0
2009-09-17 15:10:00,6.96,6.97,6.94,6.95,976800.0,3.8449,3.8504,3.8338,3.8394,976800.0
2009-09-17 15:20:00,6.95,6.98,6.94,6.95,1636400.0,3.8394,3.8559,3.8338,3.8394,1636400.0
2009-09-17 15:30:00,6.94,6.96,6.91,6.91,1908500.0,3.8338,3.8449,3.8173,3.8173,1908500.0
2009-09-17 15:40:00,6.91,6.94,6.9,6.91,3208500.0,3.8173,3.8338,3.8117,3.8173,3208500.0
2009-09-17 15:50:00,6.91,6.92,6.91,6.92,2531300.0,3.8173,3.8228,3.8173,3.8228,2531300.0
2009-09-18 09:30:00,6.99,7.02,6.95,6.97,6460100.0,3.8615,3.878,3.8394,3.8504,6460100.0
2009-09-18 09:40:00,6.97,7.06,6.96,7.02,2179700.0,3.8504,3.9001,3.8449,3.878,2179700.0
2009-09-18 09:50:00,7.03,7.03,6.96,6.98,1936200.0,3.8836,3.8836,3.8449,3.8559,1936200.0
2009-09-18 10:00:00,6.99,7.02,6.95,6.97,1327200.0,3.8615,3.878,3.8394,3.8504,1327200.0
2009-09-18 10:10:00,6.96,6.98,6.95,6.97,1502800.0,3.8449,3.8559,3.8394,3.8504,1502800.0
2009-09-18 10:20:00,6.97,6.98,6.95,6.96,1181600.0,3.8504,3.8559,3.8394,3.8449,1181600.0
2009-09-18 10:30:00,6.97,7.0,6.96,6.97,1672400.0,3.8504,3.867,3.8449,3.8504,1672400.0
2009-09-18 10:40:00,6.97,7.0,6.96,6.99,1396000.0,3.8504,3.867,3.8449,3.8615,1396000.0
2009-09-18 10:50:00,7.0,7.01,6.98,7.0,1258000.0,3.867,3.8725,3.8559,3.867,1258000.0
2009-09-18 11:00:00,7.0,7.0,6.98,7.0,629900.0,3.867,3.867,3.8559,3.867,629900.0
2009-09-18 11:10:00,7.0,7.0,6.98,6.99,1078400.0,3.867,3.867,3.8559,3.8615,1078400.0
2009-09-18 11:20:00,6.99,7.0,6.97,6.97,1252100.0,3.8615,3.867,3.8504,3.8504,1252100.0
2009-09-18 11:30:00,6.97,6.98,6.95,6.95,1004900.0,3.8504,3.8559,3.8394,3.8394,1004900.0
2009-09-18 11:40:00,6.95,6.97,6.95,6.97,528000.0,3.8394,3.8504,3.8394,3.8504,528000.0
2009-09-18 11:50:00,6.97,6.97,6.96,6.96,450000.0,3.8504,3.8504,3.8449,3.8449,450000.0
2009-09-18 12:00:00,6.96,6.97,6.95,6.95,800700.0,3.8449,3.8504,3.8394,3.8394,800700.0
2009-09-18 12:10:00,6.95,6.98,6.95,6.97,1060900.0,3.8394,3.8559,3.8394,3.8504,1060900.0
2009-09-18 12:20:00,6.97,6.98,6.96,6.98,777100.0,3.8504,3.8559,3.8449,3.8559,777100.0
2009-09-18 12:30:00,6.98,6.98,6.97,6.98,306600.0,3.8559,3.8559,3.8504,3.8559,306600.0
2009-09-18 12:40:00,6.98,6.98,6.97,6.97,350100.0,3.8559,3.8559,3.8504,3.8504,350100.0
2009-09-18 12:50:00,6.98,6.99,6.97,6.99,598000.0,3.8559,3.8615,3.8504,3.8615,598000.0
2009-09-18 13:00:00,6.99,6.99,6.98,6.98,377100.0,3.8615,3.8615,3.8559,3.8559,377100.0
2009-09-18 13:10:00,6.99,6.99,6.98,6.98,304500.0,3.8615,3.8615,3.8559,3.8559,304500.0
2009-09-18 13:20:00,6.98,7.0,6.98,7.0,568200.0,3.8559,3.867,3.8559,3.867,568200.0
2009-09-18 13:30:00,6.99,7.0,6.98,6.98,808100.0,3.8615,3.867,3.8559,3.8559,808100.0
2009-09-18 13:40:00,6.99,6.99,6.98,6.99,591600.0,3.8615,3.8615,3.8559,3.8615,591600.0
2009-09-18 13:50:00,6.99,6.99,6.98,6.98,320300.0,3.8615,3.8615,3.8559,3.8559,320300.0
2009-09-18 14:00:00,6.98,6.99,6.97,6.97,459600.0,3.8559,3.8615,3.8504,3.8504,459600.0
2009-09-18 14:10:00,6.97,6.98,6.97,6.97,289100.0,3.8504,3.8559,3.8504,3.8504,289100.0
2009-09-18 14:20:00,6.97,6.98,6.97,6.98,517600.0,3.8504,3.8559,3.8504,3.8559,517600.0
2009-09-18 14:30:00,6.97,6.98,6.95,6.95,1054900.0,3.8504,3.8559,3.8394,3.8394,1054900.0
2009-09-18 14:40:00,6.95,6.96,6.95,6.95,780500.0,3.8394,3.8449,3.8394,3.8394,780500.0
2009-09-18 14:50:00,6.96,6.96,6.93,6.93,1372300.0,3.8449,3.8449,3.8283,3.8283,1372300.0
2009-09-18 15:00:00,6.93,6.95,6.93,6.94,867400.0,3.8283,3.8394,3.8283,3.8338,867400.0
2009-09-18 15:10:00,6.95,6.95,6.93,6.94,1072200.0,3.8394,3.8394,3.8283,3.8338,1072200.0
2009-09-18 15:20:00,6.94,6.95,6.93,6.95,2420600.0,3.8338,3.8394,3.8283,3.8394,2420600.0
2009-09-18 15:30:00,6.95,6.99,6.93,6.96,1979500.0,3.8394,3.8615,3.8283,3.8449,1979500.0
2009-09-18 15:40:00,6.96,6.97,6.95,6.96,1717400.0,3.8449,3.8504,3.8394,3.8449,1717400.0
2009-09-18 15:50:00,6.96,6.98,6.93,6.95,5811700.0,3.8449,3.8559,3.8283,3.8394,5811700.0
2009-09-21 09:30:00,6.87,6.91,6.8,6.81,3323600.0,3.7952,3.8173,3.7565,3.762,3323600.0
2009-09-21 09:40:00,6.8,6.89,6.8,6.89,3905700.0,3.7565,3.8062,3.7565,3.8062,3905700.0
2009-09-21 09:50:00,6.88,6.92,6.81,6.81,1661100.0,3.8007,3.8228,3.762,3.762,1661100.0
2009-09-21 10:00:00,6.82,6.85,6.8,6.84,1619200.0,3.7676,3.7841,3.7565,3.7786,1619200.0
2009-09-21 10:10:00,6.83,6.86,6.75,6.78,3730600.0,3.7731,3.7896,3.7289,3.7455,3730600.0
2009-09-21 10:20:00,6.78,6.81,6.77,6.78,1455500.0,3.7455,3.762,3.7399,3.7455,1455500.0
2009-09-21 10:30:00,6.79,6.79,6.76,6.78,1399000.0,3.751,3.751,3.7344,3.7455,1399000.0
2009-09-21 10:40:00,6.79,6.8,6.77,6.78,907300.0,3.751,3.7565,3.7399,3.7455,907300.0
2009-09-21 10:50:00,6.78,6.79,6.78,6.78,453700.0,3.7455,3.751,3.7455,3.7455,453700.0
2009-09-21 11:00:00,6.78,6.8,6.77,6.8,1185700.0,3.7455,3.7565,3.7399,3.7565,1185700.0
2009-09-21 11:10:00,6.8,6.81,6.78,6.81,1241400.0,3.7565,3.762,3.7455,3.762,1241400.0
2009-09-21 11:20:00,6.81,6.83,6.8,6.83,1001200.0,3.762,3.7731,3.7565,3.7731,1001200.0
2009-09-21 11:30:00,6.82,6.85,6.82,6.84,1179700.0,3.7676,3.7841,3.7676,3.7786,1179700.0
2009-09-21 11:40:00,6.85,6.86,6.83,6.83,1515800.0,3.7841,3.7896,3.7731,3.7731,1515800.0
2009-09-21 11:50:00,6.84,6.84,6.82,6.84,639000.0,3.7786,3.7786,3.7676,3.7786,639000.0
2009-09-21 12:00:00,6.84,6.84,6.83,6.83,324400.0,3.7786,3.7786,3.7731,3.7731,324400.0
2009-09-21 12:10:00,6.83,6.84,6.83,6.83,476800.0,3.7731,3.7786,3.7731,3.7731,476800.0
2009-09-21 12:20:00,6.84,6.84,6.83,6.83,474900.0,3.7786,3.7786,3.7731,3.7731,474900.0
2009-09-21 12:30:00,6.84,6.84,6.82,6.82,623400.0,3.7786,3.7786,3.7676,3.7676,623400.0
2009-09-21 12:40:00,6.82,6.83,6.8,6.81,856100.0,3.7676,3.7731,3.7565,3.762,856100.0
2009-09-21 12:50:00,6.8,6.82,6.79,6.8,882600.0,3.7565,3.7676,3.751,3.7565,882600.0
2009-09-21 13:00:00,6.81,6.81,6.8,6.8,640200.0,3.762,3.762,3.7565,3.7565,640200.0
2009-09-21 13:10:00,6.81,6.82,6.8,6.82,1059000.0,3.762,3.7676,3.7565,3.7676,1059000.0
2009-09-21 13:20:00,6.81,6.82,6.8,6.82,321000.0,3.762,3.7676,3.7565,3.7676,321000.0
2009-09-21 13:30:00,6.82,6.82,6.81,6.82,657900.0,3.7676,3.7676,3.762,3.7676,657900.0
2009-09-21 13:40:00,6.82,6.86,6.81,6.85,1706500.0,3.7676,3.7896,3.762,3.7841,1706500.0
2009-09-21 13:50:00,6.85,6.86,6.81,6.84,2251700.0,3.7841,3.7896,3.762,3.7786,2251700.0
2009-09-21 14:00:00,6.83,6.84,6.82,6.82,434500.0,3.7731,3.7786,3.7676,3.7676,434500.0
2009-09-21 14:10:00,6.82,6.83,6.8,6.82,1466000.0,3.7676,3.7731,3.7565,3.7676,1466000.0
2009-09-21 14:20:00,6.81,6.82,6.8,6.8,545600.0,3.762,3.7676,3.7565,3.7565,545600.0
2009-09-21 14:30:00,6.81,6.81,6.8,6.8,452100.0,3.762,3.762,3.7565,3.7565,452100.0
2009-09-21 14:40:00,6.81,6.81,6.78,6.81,1439800.0,3.762,3.762,3.7455,3.762,1439800.0
2009-09-21 14:50:00,6.81,6.82,6.8,6.81,1264000.0,3.762,3.7676,3.7565,3.762,1264000.0
2009-09-21 15:00:00,6.81,6.82,6.8,6.82,509400.0,3.762,3.7676,3.7565,3.7676,509400.0
2009-09-21 15:10:00,6.81,6.84,6.81,6.83,1991000.0,3.762,3.7786,3.762,3.7731,1991000.0
2009-09-21 15:20:00,6.83,6.86,6.83,6.83,1062000.0,3.7731,3.7896,3.7731,3.7731,1062000.0
2009-09-21 15:30:00,6.83,6.83,6.8,6.81,1888000.0,3.7731,3.7731,3.7565,3.762,1888000.0
2009-09-21 15:40:00,6.81,6.82,6.8,6.8,1925200.0,3.762,3.7676,3.7565,3.7565,1925200.0
2009-09-21 15:50:00,6.8,6.84,6.79,6.82,2883900.0,3.7565,3.7786,3.751,3.7676,2883900.0
2009-09-22 09:30:00,6.92,6.95,6.9,6.95,2502000.0,3.8228,3.8394,3.8117,3.8394,2502000.0
2009-09-22 09:40:00,6.94,6.99,6.93,6.98,2710800.0,3.8338,3.8615,3.8283,3.8559,2710800.0
2009-09-22 09:50:00,6.99,7.07,6.98,7.04,5183800.0,3.8615,3.9057,3.8559,3.8891,5183800.0
2009-09-22 10:00:00,7.05,7.06,7.01,7.05,2297700.0,3.8946,3.9001,3.8725,3.8946,2297700.0
2009-09-22 10:10:00,7.05,7.09,7.02,7.03,3688100.0,3.8946,3.9167,3.878,3.8836,3688100.0
2009-09-22 10:20:00,7.02,7.04,6.99,6.99,1941500.0,3.878,3.8891,3.8615,3.8615,1941500.0
2009-09-22 10:30:00,6.99,7.0,6.96,6.99,1266300.0,3.8615,3.867,3.8449,3.8615,1266300.0
2009-09-22 10:40:00,6.98,7.02,6.97,7.0,1373900.0,3.8559,3.878,3.8504,3.867,1373900.0
2009-09-22 10:50:00,7.01,7.07,7.0,7.06,1909300.0,3.8725,3.9057,3.867,3.9001,1909300.0
2009-09-22 11:00:00,7.06,7.07,7.05,7.07,1255100.0,3.9001,3.9057,3.8946,3.9057,1255100.0
2009-09-22 11:10:00,7.07,7.08,7.06,7.07,1623200.0,3.9057,3.9112,3.9001,3.9057,1623200.0
2009-09-22 11:20:00,7.07,7.08,7.07,7.07,623500.0,3.9057,3.9112,3.9057,3.9057,623500.0
2009-09-22 11:30:00,7.07,7.08,7.07,7.07,840900.0,3.9057,3.9112,3.9057,3.9057,840900.0
2009-09-22 11:40:00,7.07,7.08,7.04,7.06,1961200.0,3.9057,3.9112,3.8891,3.9001,1961200.0
2009-09-22 11:50:00,7.06,7.07,7.06,7.06,327500.0,3.9001,3.9057,3.9001,3.9001,327500.0
2009-09-22 12:00:00,7.07,7.09,7.06,7.09,1799700.0,3.9057,3.9167,3.9001,3.9167,1799700.0
2009-09-22 12:10:00,7.09,7.09,7.08,7.09,261300.0,3.9167,3.9167,3.9112,3.9167,261300.0
2009-09-22 12:20:00,7.09,7.09,7.07,7.08,707400.0,3.9167,3.9167,3.9057,3.9112,707400.0
2009-09-22 12:30:00,7.08,7.09,7.06,7.06,677900.0,3.9112,3.9167,3.9001,3.9001,677900.0
2009-09-22 12:40:00,7.06,7.07,7.04,7.06,1096700.0,3.9001,3.9057,3.8891,3.9001,1096700.0
2009-09-22 12:50:00,7.06,7.06,7.05,7.05,373300.0,3.9001,3.9001,3.8946,3.8946,373300.0
2009-09-22 13:00:00,7.06,7.07,7.05,7.07,1077700.0,3.9001,3.9057,3.8946,3.9057,1077700.0
2009-09-22 13:10:00,7.07,7.07,7.04,7.04,954800.0,3.9057,3.9057,3.8891,3.8891,954800.0
2009-09-22 13:20:00,7.05,7.07,7.03,7.05,1773200.0,3.8946,3.9057,3.8836,3.8946,1773200.0
2009-09-22 13:30:00,7.05,7.07,7.05,7.05,1086400.0,3.8946,3.9057,3.8946,3.8946,1086400.0
2009-09-22 13:40:00,7.05,7.07,7.04,7.06,939600.0,3.8946,3.9057,3.8891,3.9001,939600.0
2009-09-22 13:50:00,7.06,7.07,7.06,7.06,311200.0,3.9001,3.9057,3.9001,3.9001,311200.0
2009-09-22 14:00:00,7.07,7.07,7.05,7.06,823200.0,3.9057,3.9057,3.8946,3.9001,823200.0
2009-09-22 14:10:00,7.07,7.07,7.05,7.05,527500.0,3.9057,3.9057,3.8946,3.8946,527500.0
2009-09-22 14:20:00,7.05,7.06,7.05,7.05,285500.0,3.8946,3.9001,3.8946,3.8946,285500.0
2009-09-22 14:30:00,7.06,7.06,7.04,7.04,745500.0,3.9001,3.9001,3.8891,3.8891,745500.0
2009-09-22 14:40:00,7.04,7.06,7.04,7.06,356700.0,3.8891,3.9001,3.8891,3.9001,356700.0
2009-09-22 14:50:00,7.06,7.08,7.05,7.08,648800.0,3.9001,3.9112,3.8946,3.9112,648800.0
2009-09-22 15:00:00,7.07,7.08,7.07,7.07,433800.0,3.9057,3.9112,3.9057,3.9057,433800.0
2009-09-22 15:10:00,7.07,7.07,7.06,7.06,481600.0,3.9057,3.9057,3.9001,3.9001,481600.0
2009-09-22 15:20:00,7.06,7.07,7.06,7.06,359600.0,3.9001,3.9057,3.9001,3.9001,359600.0
2009-09-22 15:30:00,7.07,7.07,7.04,7.05,1835000.0,3.9057,3.9057,3.8891,3.8946,1835000.0
2009-09-22 15:40:00,7.04,7.06,7.01,7.01,2657600.0,3.8891,3.9001,3.8725,3.8725,2657600.0
2009-09-22 15:50:00,7.02,7.02,6.98,7.0,3707800.0,3.878,3.878,3.8559,3.867,3707800.0
2009-09-23 09:30:00,7.2,7.33,7.18,7.3,10705600.0,3.9775,4.0493,3.9664,4.0327,10705600.0
2009-09-23 09:40:00,7.29,7.37,7.29,7.34,7374800.0,4.0272,4.0714,4.0272,4.0548,7374800.0
2009-09-23 09:50:00,7.33,7.39,7.29,7.32,6691900.0,4.0493,4.0824,4.0272,4.0438,6691900.0
2009-09-23 10:00:00,7.32,7.35,7.3,7.32,2759400.0,4.0438,4.0603,4.0327,4.0438,2759400.0
2009-09-23 10:10:00,7.32,7.34,7.3,7.33,2202300.0,4.0438,4.0548,4.0327,4.0493,2202300.0
2009-09-23 10:20:00,7.34,7.42,7.33,7.41,6054700.0,4.0548,4.099,4.0493,4.0935,6054700.0
2009-09-23 10:30:00,7.41,7.43,7.35,7.35,3084400.0,4.0935,4.1045,4.0603,4.0603,3084400.0
2009-09-23 10:40:00,7.35,7.39,7.3,7.32,5418600.0,4.0603,4.0824,4.0327,4.0438,5418600.0
2009-09-23 10:50:00,7.33,7.36,7.3,7.36,2355400.0,4.0493,4.0659,4.0327,4.0659,2355400.0
2009-09-23 11:00:00,7.36,7.37,7.34,7.35,1572000.0,4.0659,4.0714,4.0548,4.0603,1572000.0
2009-09-23 11:10:00,7.36,7.36,7.32,7.34,1545500.0,4.0659,4.0659,4.0438,4.0548,1545500.0
2009-09-23 11:20:00,7.34,7.41,7.34,7.39,2670500.0,4.0548,4.0935,4.0548,4.0824,2670500.0
2009-09-23 11:30:00,7.4,7.41,7.39,7.4,1141800.0,4.088,4.0935,4.0824,4.088,1141800.0
2009-09-23 11:40:00,7.39,7.4,7.37,7.4,1002300.0,4.0824,4.088,4.0714,4.088,1002300.0
2009-09-23 11:50:00,7.39,7.41,7.38,7.4,1030700.0,4.0824,4.0935,4.0769,4.088,1030700.0
2009-09-23 12:00:00,7.4,7.42,7.4,7.41,1307800.0,4.088,4.099,4.088,4.0935,1307800.0
2009-09-23 12:10:00,7.42,7.43,7.41,7.42,1415100.0,4.099,4.1045,4.0935,4.099,1415100.0
2009-09-23 12:20:00,7.42,7.43,7.41,7.42,857400.0,4.099,4.1045,4.0935,4.099,857400.0
2009-09-23 12:30:00,7.41,7.42,7.38,7.38,1547900.0,4.0935,4.099,4.0769,4.0769,1547900.0
2009-09-23 12:40:00,7.38,7.39,7.37,7.38,1073200.0,4.0769,4.0824,4.0714,4.0769,1073200.0
2009-09-23 12:50:00,7.37,7.42,7.37,7.42,1822900.0,4.0714,4.099,4.0714,4.099,1822900.0
2009-09-23 13:00:00,7.42,7.45,7.41,7.44,3074000.0,4.099,4.1156,4.0935,4.1101,3074000.0
2009-09-23 13:10:00,7.45,7.48,7.44,7.47,3342900.0,4.1156,4.1322,4.1101,4.1266,3342900.0
2009-09-23 13:20:00,7.48,7.48,7.42,7.43,2543600.0,4.1322,4.1322,4.099,4.1045,2543600.0
2009-09-23 13:30:00,7.43,7.45,7.41,7.44,1645800.0,4.1045,4.1156,4.0935,4.1101,1645800.0
2009-09-23 13:40:00,7.44,7.45,7.44,7.45,757000.0,4.1101,4.1156,4.1101,4.1156,757000.0
2009-09-23 13:50:00,7.45,7.47,7.44,7.47,1468300.0,4.1156,4.1266,4.1101,4.1266,1468300.0
2009-09-23 14:00:00,7.46,7.47,7.45,7.45,1467200.0,4.1211,4.1266,4.1156,4.1156,1467200.0
2009-09-23 14:10:00,7.46,7.5,7.43,7.5,4645800.0,4.1211,4.1432,4.1045,4.1432,4645800.0
2009-09-23 14:20:00,7.5,7.52,7.44,7.52,8086700.0,4.1432,4.1543,4.1101,4.1543,8086700.0
2009-09-23 14:30:00,7.52,7.55,7.5,7.53,4621200.0,4.1543,4.1708,4.1432,4.1598,4621200.0
2009-09-23 14:40:00,7.53,7.55,7.52,7.55,3468100.0,4.1598,4.1708,4.1543,4.1708,3468100.0
2009-09-23 14:50:00,7.55,7.59,7.52,7.55,5589200.0,4.1708,4.1929,4.1543,4.1708,5589200.0
2009-09-23 15:00:00,7.54,7.56,7.48,7.5,4304000.0,4.1653,4.1763,4.1322,4.1432,4304000.0
2009-09-23 15:10:00,7.51,7.53,7.48,7.52,4160500.0,4.1487,4.1598,4.1322,4.1543,4160500.0
2009-09-23 15:20:00,7.53,7.53,7.43,7.47,4255800.0,4.1598,4.1598,4.1045,4.1266,4255800.0
2009-09-23 15:30:00,7.47,7.47,7.37,7.4,7053700.0,4.1266,4.1266,4.0714,4.088,7053700.0
2009-09-23 15:40:00,7.39,7.44,7.37,7.39,3964000.0,4.0824,4.1101,4.0714,4.0824,3964000.0
2009-09-23 15:50:00,7.39,7.4,7.33,7.37,7328700.0,4.0824,4.088,4.0493,4.0714,7328700.0
2009-09-24 09:30:00,7.54,7.55,7.42,7.45,6297400.0,4.1653,4.1708,4.099,4.1156,6297400.0
2009-09-24 09:40:00,7.45,7.5,7.43,7.48,2490300.0,4.1156,4.1432,4.1045,4.1322,2490300.0
2009-09-24 09:50:00,7.48,7.49,7.44,7.48,2841500.0,4.1322,4.1377,4.1101,4.1322,2841500.0
2009-09-24 10:00:00,7.47,7.49,7.29,7.34,5084400.0,4.1266,4.1377,4.0272,4.0548,5084400.0
2009-09-24 10:10:00,7.34,7.42,7.32,7.32,3423300.0,4.0548,4.099,4.0438,4.0438,3423300.0
2009-09-24 10:20:00,7.32,7.4,7.32,7.36,3725200.0,4.0438,4.088,4.0438,4.0659,3725200.0
2009-09-24 10:30:00,7.36,7.36,7.29,7.32,3393200.0,4.0659,4.0659,4.0272,4.0438,3393200.0
2009-09-24 10:40:00,7.31,7.36,7.31,7.33,3104400.0,4.0382,4.0659,4.0382,4.0493,3104400.0
2009-09-24 10:50:00,7.32,7.35,7.32,7.33,1954000.0,4.0438,4.0603,4.0438,4.0493,1954000.0
2009-09-24 11:00:00,7.33,7.37,7.33,7.36,1771800.0,4.0493,4.0714,4.0493,4.0659,1771800.0
2009-09-24 11:10:00,7.36,7.4,7.36,7.39,2087900.0,4.0659,4.088,4.0659,4.0824,2087900.0
2009-09-24 11:20:00,7.38,7.4,7.36,7.39,1529300.0,4.0769,4.088,4.0659,4.0824,1529300.0
2009-09-24 11:30:00,7.39,7.42,7.39,7.41,1245600.0,4.0824,4.099,4.0824,4.0935,1245600.0
2009-09-24 11:40:00,7.41,7.43,7.39,7.42,1175100.0,4.0935,4.1045,4.0824,4.099,1175100.0
2009-09-24 11:50:00,7.42,7.42,7.39,7.41,1352600.0,4.099,4.099,4.0824,4.0935,1352600.0
2009-09-24 12:00:00,7.41,7.42,7.38,7.41,2508600.0,4.0935,4.099,4.0769,4.0935,2508600.0
2009-09-24 12:10:00,7.41,7.43,7.39,7.41,2163200.0,4.0935,4.1045,4.0824,4.0935,2163200.0
2009-09-24 12:20:00,7.41,7.42,7.37,7.37,1282300.0,4.0935,4.099,4.0714,4.0714,1282300.0
2009-09-24 12:30:00,7.38,7.38,7.31,7.32,1557200.0,4.0769,4.0769,4.0382,4.0438,1557200.0
2009-09-24 12:40:00,7.33,7.34,7.29,7.3,2422500.0,4.0493,4.0548,4.0272,4.0327,2422500.0
2009-09-24 12:50:00,7.3,7.32,7.28,7.3,4120200.0,4.0327,4.0438,4.0217,4.0327,4120200.0
2009-09-24 13:00:00,7.3,7.33,7.29,7.32,1348300.0,4.0327,4.0493,4.0272,4.0438,1348300.0
2009-09-24 13:10:00,7.33,7.34,7.3,7.3,760300.0,4.0493,4.0548,4.0327,4.0327,760300.0
2009-09-24 13:20:00,7.31,7.31,7.26,7.28,2264500.0,4.0382,4.0382,4.0106,4.0217,2264500.0
2009-09-24 13:30:00,7.28,7.32,7.26,7.31,2385100.0,4.0217,4.0438,4.0106,4.0382,2385100.0
2009-09-24 13:40:00,7.32,7.33,7.28,7.3,1819400.0,4.0438,4.0493,4.0217,4.0327,1819400.0
2009-09-24 13:50:00,7.3,7.32,7.25,7.28,2189000.0,4.0327,4.0438,4.0051,4.0217,2189000.0
2009-09-24 14:00:00,7.28,7.3,7.26,7.27,876700.0,4.0217,4.0327,4.0106,4.0161,876700.0
2009-09-24 14:10:00,7.27,7.28,7.22,7.25,2816700.0,4.0161,4.0217,3.9885,4.0051,2816700.0
2009-09-24 14:20:00,7.24,7.28,7.21,7.27,2386600.0,3.9996,4.0217,3.983,4.0161,2386600.0
2009-09-24 14:30:00,7.26,7.3,7.25,7.28,1090300.0,4.0106,4.0327,4.0051,4.0217,1090300.0
2009-09-24 14:40:00,7.27,7.28,7.23,7.24,1347900.0,4.0161,4.0217,3.994,3.9996,1347900.0
2009-09-24 14:50:00,7.24,7.3,7.24,7.3,1120200.0,3.9996,4.0327,3.9996,4.0327,1120200.0
2009-09-24 15:00:00,7.3,7.32,7.28,7.31,2094600.0,4.0327,4.0438,4.0217,4.0382,2094600.0
2009-09-24 15:10:00,7.31,7.35,7.29,7.32,1575000.0,4.0382,4.0603,4.0272,4.0438,1575000.0
2009-09-24 15:20:00,7.33,7.34,7.29,7.31,1175100.0,4.0493,4.0548,4.0272,4.0382,1175100.0
2009-09-24 15:30:00,7.31,7.32,7.26,7.27,1136500.0,4.0382,4.0438,4.0106,4.0161,1136500.0
2009-09-24 15:40:00,7.26,7.32,7.26,7.32,1487700.0,4.0106,4.0438,4.0106,4.0438,1487700.0
2009-09-24 15:50:00,7.32,7.34,7.31,7.33,2326400.0,4.0438,4.0548,4.0382,4.0493,2326400.0
2009-09-25 09:30:00,7.34,7.44,7.32,7.4,6200100.0,4.0548,4.1101,4.0438,4.088,6200100.0
2009-09-25 09:40:00,7.4,7.45,7.39,7.42,3767800.0,4.088,4.1156,4.0824,4.099,3767800.0
2009-09-25 09:50:00,7.42,7.44,7.36,7.4,2983400.0,4.099,4.1101,4.0659,4.088,2983400.0
2009-09-25 10:00:00,7.4,7.46,7.38,7.43,3311800.0,4.088,4.1211,4.0769,4.1045,3311800.0
2009-09-25 10:10:00,7.43,7.43,7.39,7.4,1965900.0,4.1045,4.1045,4.0824,4.088,1965900.0
2009-09-25 10:20:00,7.41,7.45,7.39,7.43,2052400.0,4.0935,4.1156,4.0824,4.1045,2052400.0
2009-09-25 10:30:00,7.43,7.43,7.38,7.38,1444100.0,4.1045,4.1045,4.0769,4.0769,1444100.0
2009-09-25 10:40:00,7.38,7.4,7.38,7.39,1158800.0,4.0769,4.088,4.0769,4.0824,1158800.0
2009-09-25 10:50:00,7.39,7.4,7.37,7.39,1107600.0,4.0824,4.088,4.0714,4.0824,1107600.0
2009-09-25 11:00:00,7.39,7.41,7.38,7.39,945700.0,4.0824,4.0935,4.0769,4.0824,945700.0
2009-09-25 11:10:00,7.4,7.4,7.35,7.38,829900.0,4.088,4.088,4.0603,4.0769,829900.0
2009-09-25 11:20:00,7.39,7.4,7.38,7.4,586900.0,4.0824,4.088,4.0769,4.088,586900.0
2009-09-25 11:30:00,7.4,7.41,7.38,7.4,1040500.0,4.088,4.0935,4.0769,4.088,1040500.0
2009-09-25 11:40:00,7.39,7.41,7.38,7.38,626200.0,4.0824,4.0935,4.0769,4.0769,626200.0
2009-09-25 11:50:00,7.38,7.4,7.35,7.36,923500.0,4.0769,4.088,4.0603,4.0659,923500.0
2009-09-25 12:00:00,7.36,7.37,7.35,7.36,763500.0,4.0659,4.0714,4.0603,4.0659,763500.0
2009-09-25 12:10:00,7.35,7.36,7.33,7.33,876800.0,4.0603,4.0659,4.0493,4.0493,876800.0
2009-09-25 12:20:00,7.33,7.34,7.3,7.3,1456000.0,4.0493,4.0548,4.0327,4.0327,1456000.0
2009-09-25 12:30:00,7.3,7.31,7.25,7.25,2220100.0,4.0327,4.0382,4.0051,4.0051,2220100.0
2009-09-25 12:40:00,7.25,7.28,7.24,7.26,1537400.0,4.0051,4.0217,3.9996,4.0106,1537400.0
2009-09-25 12:50:00,7.26,7.28,7.26,7.26,1298800.0,4.0106,4.0217,4.0106,4.0106,1298800.0
2009-09-25 13:00:00,7.26,7.29,7.25,7.27,1057800.0,4.0106,4.0272,4.0051,4.0161,1057800.0
2009-09-25 13:10:00,7.26,7.28,7.25,7.25,765600.0,4.0106,4.0217,4.0051,4.0051,765600.0
2009-09-25 13:20:00,7.26,7.27,7.2,7.27,2358900.0,4.0106,4.0161,3.9775,4.0161,2358900.0
2009-09-25 13:30:00,7.26,7.28,7.23,7.23,1109700.0,4.0106,4.0217,3.994,3.994,1109700.0
2009-09-25 13:40:00,7.23,7.26,7.21,7.25,2009100.0,3.994,4.0106,3.983,4.0051,2009100.0
2009-09-25 13:50:00,7.24,7.31,7.24,7.31,1160900.0,3.9996,4.0382,3.9996,4.0382,1160900.0
2009-09-25 14:00:00,7.3,7.33,7.29,7.3,859200.0,4.0327,4.0493,4.0272,4.0327,859200.0
2009-09-25 14:10:00,7.3,7.31,7.27,7.28,609400.0,4.0327,4.0382,4.0161,4.0217,609400.0
2009-09-25 14:20:00,7.28,7.29,7.26,7.26,544400.0,4.0217,4.0272,4.0106,4.0106,544400.0
2009-09-25 14:30:00,7.26,7.28,7.25,7.27,588400.0,4.0106,4.0217,4.0051,4.0161,588400.0
2009-09-25 14:40:00,7.28,7.3,7.26,7.27,560300.0,4.0217,4.0327,4.0106,4.0161,560300.0
2009-09-25 14:50:00,7.27,7.32,7.27,7.31,761700.0,4.0161,4.0438,4.0161,4.0382,761700.0
2009-09-25 15:00:00,7.31,7.33,7.29,7.29,770300.0,4.0382,4.0493,4.0272,4.0272,770300.0
2009-09-25 15:10:00,7.3,7.31,7.29,7.3,592700.0,4.0327,4.0382,4.0272,4.0327,592700.0
2009-09-25 15:20:00,7.31,7.34,7.3,7.34,1296400.0,4.0382,4.0548,4.0327,4.0548,1296400.0
2009-09-25 15:30:00,7.33,7.35,7.3,7.31,1596900.0,4.0493,4.0603,4.0327,4.0382,1596900.0
2009-09-25 15:40:00,7.31,7.32,7.29,7.31,2452600.0,4.0382,4.0438,4.0272,4.0382,2452600.0
2009-09-25 15:50:00,7.31,7.31,7.28,7.31,2653600.0,4.0382,4.0382,4.0217,4.0382,2653600.0
2009-09-28 09:30:00,7.36,7.41,7.33,7.39,3223600.0,4.0659,4.0935,4.0493,4.0824,3223600.0
2009-09-28 09:40:00,7.39,7.43,7.38,7.38,2466400.0,4.0824,4.1045,4.0769,4.0769,2466400.0
2009-09-28 09:50:00,7.38,7.41,7.37,7.4,1594900.0,4.0769,4.0935,4.0714,4.088,1594900.0
2009-09-28 10:00:00,7.41,7.47,7.41,7.46,3523800.0,4.0935,4.1266,4.0935,4.1211,3523800.0
2009-09-28 10:10:00,7.46,7.46,7.38,7.43,1265400.0,4.1211,4.1211,4.0769,4.1045,1265400.0
2009-09-28 10:20:00,7.43,7.44,7.41,7.41,651000.0,4.1045,4.1101,4.0935,4.0935,651000.0
2009-09-28 10:30:00,7.41,7.46,7.41,7.43,1870800.0,4.0935,4.1211,4.0935,4.1045,1870800.0
2009-09-28 10:40:00,7.43,7.44,7.42,7.42,404200.0,4.1045,4.1101,4.099,4.099,404200.0
2009-09-28 10:50:00,7.42,7.46,7.42,7.44,1336600.0,4.099,4.1211,4.099,4.1101,1336600.0
2009-09-28 11:00:00,7.44,7.46,7.42,7.42,1107600.0,4.1101,4.1211,4.099,4.099,1107600.0
2009-09-28 11:10:00,7.43,7.43,7.38,7.39,817400.0,4.1045,4.1045,4.0769,4.0824,817400.0
2009-09-28 11:20:00,7.4,7.4,7.38,7.39,875100.0,4.088,4.088,4.0769,4.0824,875100.0
2009-09-28 11:30:00,7.39,7.44,7.39,7.43,923200.0,4.0824,4.1101,4.0824,4.1045,923200.0
2009-09-28 11:40:00,7.44,7.44,7.4,7.42,1287700.0,4.1101,4.1101,4.088,4.099,1287700.0
2009-09-28 11:50:00,7.42,7.43,7.41,7.42,378700.0,4.099,4.1045,4.0935,4.099,378700.0
2009-09-28 12:00:00,7.42,7.44,7.42,7.44,537300.0,4.099,4.1101,4.099,4.1101,537300.0
2009-09-28 12:10:00,7.44,7.45,7.43,7.43,458100.0,4.1101,4.1156,4.1045,4.1045,458100.0
2009-09-28 12:20:00,7.44,7.45,7.43,7.45,427600.0,4.1101,4.1156,4.1045,4.1156,427600.0
2009-09-28 12:30:00,7.44,7.45,7.43,7.44,452100.0,4.1101,4.1156,4.1045,4.1101,452100.0
2009-09-28 12:40:00,7.44,7.45,7.43,7.45,424300.0,4.1101,4.1156,4.1045,4.1156,424300.0
2009-09-28 12:50:00,7.45,7.45,7.43,7.44,580000.0,4.1156,4.1156,4.1045,4.1101,580000.0
2009-09-28 13:00:00,7.44,7.45,7.44,7.44,266000.0,4.1101,4.1156,4.1101,4.1101,266000.0
2009-09-28 13:10:00,7.45,7.45,7.44,7.45,289400.0,4.1156,4.1156,4.1101,4.1156,289400.0
2009-09-28 13:20:00,7.45,7.46,7.44,7.46,1366100.0,4.1156,4.1211,4.1101,4.1211,1366100.0
2009-09-28 13:30:00,7.45,7.47,7.41,7.42,1337100.0,4.1156,4.1266,4.0935,4.099,1337100.0
2009-09-28 13:40:00,7.43,7.45,7.42,7.43,564600.0,4.1045,4.1156,4.099,4.1045,564600.0
2009-09-28 13:50:00,7.44,7.44,7.41,7.41,391200.0,4.1101,4.1101,4.0935,4.0935,391200.0
2009-09-28 14:00:00,7.41,7.43,7.41,7.43,454100.0,4.0935,4.1045,4.0935,4.1045,454100.0
2009-09-28 14:10:00,7.43,7.47,7.42,7.47,2017400.0,4.1045,4.1266,4.099,4.1266,2017400.0
2009-09-28 14:20:00,7.46,7.48,7.46,7.47,1328700.0,4.1211,4.1322,4.1211,4.1266,1328700.0
2009-09-28 14:30:00,7.48,7.5,7.47,7.5,1497300.0,4.1322,4.1432,4.1266,4.1432,1497300.0
2009-09-28 14:40:00,7.49,7.5,7.48,7.48,790000.0,4.1377,4.1432,4.1322,4.1322,790000.0
2009-09-28 14:50:00,7.49,7.49,7.47,7.47,1097800.0,4.1377,4.1377,4.1266,4.1266,1097800.0
2009-09-28 15:00:00,7.48,7.48,7.46,7.47,508500.0,4.1322,4.1322,4.1211,4.1266,508500.0
2009-09-28 15:10:00,7.48,7.48,7.47,7.47,247000.0,4.1322,4.1322,4.1266,4.1266,247000.0
2009-09-28 15:20:00,7.47,7.49,7.47,7.48,1076800.0,4.1266,4.1377,4.1266,4.1322,1076800.0
2009-09-28 15:30:00,7.48,7.49,7.47,7.49,942100.0,4.1322,4.1377,4.1266,4.1377,942100.0
2009-09-28 15:40:00,7.48,7.49,7.44,7.45,2397900.0,4.1322,4.1377,4.1101,4.1156,2397900.0
2009-09-28 15:50:00,7.46,7.49,7.45,7.49,3016400.0,4.1211,4.1377,4.1156,4.1377,3016400.0
2009-09-29 09:30:00,7.49,7.5,7.4,7.44,4394400.0,4.1377,4.1432,4.088,4.1101,4394400.0
2009-09-29 09:40:00,7.43,7.48,7.4,7.4,1887800.0,4.1045,4.1322,4.088,4.088,1887800.0
2009-09-29 09:50:00,7.4,7.48,7.4,7.46,1443000.0,4.088,4.1322,4.088,4.1211,1443000.0
2009-09-29 10:00:00,7.45,7.45,7.36,7.41,3352700.0,4.1156,4.1156,4.0659,4.0935,3352700.0
2009-09-29 10:10:00,7.42,7.44,7.39,7.39,1052100.0,4.099,4.1101,4.0824,4.0824,1052100.0
2009-09-29 10:20:00,7.39,7.41,7.38,7.39,890600.0,4.0824,4.0935,4.0769,4.0824,890600.0
2009-09-29 10:30:00,7.39,7.45,7.38,7.44,1920200.0,4.0824,4.1156,4.0769,4.1101,1920200.0
2009-09-29 10:40:00,7.44,7.46,7.42,7.42,931900.0,4.1101,4.1211,4.099,4.099,931900.0
2009-09-29 10:50:00,7.43,7.43,7.39,7.4,786000.0,4.1045,4.1045,4.0824,4.088,786000.0
2009-09-29 11:00:00,7.4,7.42,7.39,7.42,1075200.0,4.088,4.099,4.0824,4.099,1075200.0
2009-09-29 11:10:00,7.42,7.43,7.41,7.41,390200.0,4.099,4.1045,4.0935,4.0935,390200.0
2009-09-29 11:20:00,7.41,7.44,7.4,7.43,1648800.0,4.0935,4.1101,4.088,4.1045,1648800.0
2009-09-29 11:30:00,7.43,7.43,7.4,7.41,679600.0,4.1045,4.1045,4.088,4.0935,679600.0
2009-09-29 11:40:00,7.41,7.42,7.39,7.4,1206100.0,4.0935,4.099,4.0824,4.088,1206100.0
2009-09-29 11:50:00,7.4,7.41,7.39,7.41,618300.0,4.088,4.0935,4.0824,4.0935,618300.0
2009-09-29 12:00:00,7.4,7.42,7.4,7.42,462300.0,4.088,4.099,4.088,4.099,462300.0
2009-09-29 12:10:00,7.42,7.43,7.41,7.43,434600.0,4.099,4.1045,4.0935,4.1045,434600.0
2009-09-29 12:20:00,7.43,7.43,7.4,7.42,576200.0,4.1045,4.1045,4.088,4.099,576200.0
2009-09-29 12:30:00,7.41,7.44,7.41,7.44,884900.0,4.0935,4.1101,4.0935,4.1101,884900.0
2009-09-29 12:40:00,7.43,7.47,7.43,7.46,1235300.0,4.1045,4.1266,4.1045,4.1211,1235300.0
2009-09-29 12:50:00,7.47,7.48,7.46,7.47,948400.0,4.1266,4.1322,4.1211,4.1266,948400.0
2009-09-29 13:00:00,7.48,7.49,7.47,7.47,1084300.0,4.1322,4.1377,4.1266,4.1266,1084300.0
2009-09-29 13:10:00,7.47,7.5,7.47,7.48,1422500.0,4.1266,4.1432,4.1266,4.1322,1422500.0
2009-09-29 13:20:00,7.48,7.5,7.48,7.48,608500.0,4.1322,4.1432,4.1322,4.1322,608500.0
2009-09-29 13:30:00,7.48,7.49,7.46,7.46,1598300.0,4.1322,4.1377,4.1211,4.1211,1598300.0
2009-09-29 13:40:00,7.47,7.48,7.45,7.46,847100.0,4.1266,4.1322,4.1156,4.1211,847100.0
2009-09-29 13:50:00,7.45,7.48,7.45,7.45,806500.0,4.1156,4.1322,4.1156,4.1156,806500.0
2009-09-29 14:00:00,7.46,7.47,7.45,7.46,460700.0,4.1211,4.1266,4.1156,4.1211,460700.0
2009-09-29 14:10:00,7.46,7.47,7.46,7.47,345200.0,4.1211,4.1266,4.1211,4.1266,345200.0
2009-09-29 14:20:00,7.46,7.47,7.45,7.45,324100.0,4.1211,4.1266,4.1156,4.1156,324100.0
2009-09-29 14:30:00,7.45,7.46,7.42,7.44,1177200.0,4.1156,4.1211,4.099,4.1101,1177200.0
2009-09-29 14:40:00,7.44,7.45,7.43,7.44,362200.0,4.1101,4.1156,4.1045,4.1101,362200.0
2009-09-29 14:50:00,7.44,7.47,7.43,7.45,694700.0,4.1101,4.1266,4.1045,4.1156,694700.0
2009-09-29 15:00:00,7.44,7.45,7.43,7.45,608000.0,4.1101,4.1156,4.1045,4.1156,608000.0
2009-09-29 15:10:00,7.45,7.46,7.43,7.43,670500.0,4.1156,4.1211,4.1045,4.1045,670500.0
2009-09-29 15:20:00,7.43,7.45,7.42,7.43,659100.0,4.1045,4.1156,4.099,4.1045,659100.0
2009-09-29 15:30:00,7.43,7.47,7.41,7.47,1271800.0,4.1045,4.1266,4.0935,4.1266,1271800.0
2009-09-29 15:40:00,7.46,7.49,7.45,7.48,1898400.0,4.1211,4.1377,4.1156,4.1322,1898400.0
2009-09-29 15:50:00,7.49,7.49,7.44,7.46,3755300.0,4.1377,4.1377,4.1101,4.1211,3755300.0
2009-09-30 09:30:00,7.48,7.5,7.44,7.48,2127300.0,4.1322,4.1432,4.1101,4.1322,2127300.0
2009-09-30 09:40:00,7.49,7.49,7.32,7.32,3849300.0,4.1377,4.1377,4.0438,4.0438,3849300.0
2009-09-30 09:50:00,7.33,7.35,7.23,7.28,7340200.0,4.0493,4.0603,3.994,4.0217,7340200.0
2009-09-30 10:00:00,7.28,7.34,7.24,7.29,3166600.0,4.0217,4.0548,3.9996,4.0272,3166600.0
2009-09-30 10:10:00,7.28,7.36,7.28,7.33,1654400.0,4.0217,4.0659,4.0217,4.0493,1654400.0
2009-09-30 10:20:00,7.33,7.33,7.3,7.32,1403300.0,4.0493,4.0493,4.0327,4.0438,1403300.0
2009-09-30 10:30:00,7.32,7.33,7.3,7.32,1959000.0,4.0438,4.0493,4.0327,4.0438,1959000.0
2009-09-30 10:40:00,7.32,7.35,7.31,7.32,1760600.0,4.0438,4.0603,4.0382,4.0438,1760600.0
2009-09-30 10:50:00,7.31,7.36,7.31,7.33,1030400.0,4.0382,4.0659,4.0382,4.0493,1030400.0
2009-09-30 11:00:00,7.33,7.36,7.32,7.35,1294300.0,4.0493,4.0659,4.0438,4.0603,1294300.0
2009-09-30 11:10:00,7.34,7.35,7.32,7.33,979400.0,4.0548,4.0603,4.0438,4.0493,979400.0
2009-09-30 11:20:00,7.33,7.37,7.33,7.35,1006000.0,4.0493,4.0714,4.0493,4.0603,1006000.0
2009-09-30 11:30:00,7.35,7.39,7.35,7.38,2206100.0,4.0603,4.0824,4.0603,4.0769,2206100.0
2009-09-30 11:40:00,7.38,7.39,7.35,7.37,406800.0,4.0769,4.0824,4.0603,4.0714,406800.0
2009-09-30 11:50:00,7.36,7.39,7.35,7.38,654000.0,4.0659,4.0824,4.0603,4.0769,654000.0
2009-09-30 12:00:00,7.38,7.4,7.36,7.4,1083500.0,4.0769,4.088,4.0659,4.088,1083500.0
2009-09-30 12:10:00,7.4,7.4,7.37,7.39,911200.0,4.088,4.088,4.0714,4.0824,911200.0
2009-09-30 12:20:00,7.39,7.41,7.38,7.4,778100.0,4.0824,4.0935,4.0769,4.088,778100.0
2009-09-30 12:30:00,7.4,7.43,7.4,7.42,1119400.0,4.088,4.1045,4.088,4.099,1119400.0
2009-09-30 12:40:00,7.42,7.45,7.42,7.43,1101600.0,4.099,4.1156,4.099,4.1045,1101600.0
2009-09-30 12:50:00,7.44,7.47,7.43,7.46,1602800.0,4.1101,4.1266,4.1045,4.1211,1602800.0
2009-09-30 13:00:00,7.46,7.49,7.43,7.43,2599000.0,4.1211,4.1377,4.1045,4.1045,2599000.0
2009-09-30 13:10:00,7.44,7.48,7.42,7.48,1389400.0,4.1101,4.1322,4.099,4.1322,1389400.0
2009-09-30 13:20:00,7.47,7.49,7.47,7.47,1087500.0,4.1266,4.1377,4.1266,4.1266,1087500.0
2009-09-30 13:30:00,7.48,7.49,7.43,7.45,1533300.0,4.1322,4.1377,4.1045,4.1156,1533300.0
2009-09-30 13:40:00,7.44,7.45,7.38,7.4,3387100.0,4.1101,4.1156,4.0769,4.088,3387100.0
2009-09-30 13:50:00,7.4,7.41,7.32,7.34,2991200.0,4.088,4.0935,4.0438,4.0548,2991200.0
2009-09-30 14:00:00,7.34,7.36,7.27,7.33,5047400.0,4.0548,4.0659,4.0161,4.0493,5047400.0
2009-09-30 14:10:00,7.33,7.36,7.32,7.33,1616500.0,4.0493,4.0659,4.0438,4.0493,1616500.0
2009-09-30 14:20:00,7.33,7.35,7.3,7.3,1568900.0,4.0493,4.0603,4.0327,4.0327,1568900.0
2009-09-30 14:30:00,7.31,7.34,7.28,7.31,3100800.0,4.0382,4.0548,4.0217,4.0382,3100800.0
2009-09-30 14:40:00,7.31,7.35,7.3,7.31,1870800.0,4.0382,4.0603,4.0327,4.0382,1870800.0
2009-09-30 14:50:00,7.31,7.32,7.23,7.23,4040700.0,4.0382,4.0438,3.994,3.994,4040700.0
2009-09-30 15:00:00,7.23,7.24,7.14,7.2,7787800.0,3.994,3.9996,3.9443,3.9775,7787800.0
2009-09-30 15:10:00,7.19,7.22,7.17,7.2,3772900.0,3.9719,3.9885,3.9609,3.9775,3772900.0
2009-09-30 15:20:00,7.21,7.24,7.18,7.2,2379000.0,3.983,3.9996,3.9664,3.9775,2379000.0
2009-09-30 15:30:00,7.2,7.22,7.19,7.2,2303100.0,3.9775,3.9885,3.9719,3.9775,2303100.0
2009-09-30 15:40:00,7.21,7.23,7.2,7.22,2279000.0,3.983,3.994,3.9775,3.9885,2279000.0
2009-09-30 15:50:00,7.23,7.25,7.2,7.21,4765900.0,3.994,4.0051,3.9775,3.983,4765900.0
2009-10-01 09:30:00,7.19,7.21,7.05,7.14,5641000.0,3.9719,3.983,3.8946,3.9443,5641000.0
2009-10-01 09:40:00,7.14,7.24,7.12,7.21,4842600.0,3.9443,3.9996,3.9333,3.983,4842600.0
2009-10-01 09:50:00,7.22,7.23,7.19,7.23,1731700.0,3.9885,3.994,3.9719,3.994,1731700.0
2009-10-01 10:00:00,7.23,7.25,7.11,7.15,7264300.0,3.994,4.0051,3.9278,3.9499,7264300.0
2009-10-01 10:10:00,7.15,7.16,7.11,7.15,2888400.0,3.9499,3.9554,3.9278,3.9499,2888400.0
2009-10-01 10:20:00,7.14,7.15,7.12,7.14,1339600.0,3.9443,3.9499,3.9333,3.9443,1339600.0
2009-10-01 10:30:00,7.14,7.18,7.13,7.16,1611100.0,3.9443,3.9664,3.9388,3.9554,1611100.0
2009-10-01 10:40:00,7.16,7.18,7.12,7.14,1670500.0,3.9554,3.9664,3.9333,3.9443,1670500.0
2009-10-01 10:50:00,7.14,7.15,7.11,7.12,2033700.0,3.9443,3.9499,3.9278,3.9333,2033700.0
2009-10-01 11:00:00,7.12,7.12,7.07,7.07,2236200.0,3.9333,3.9333,3.9057,3.9057,2236200.0
2009-10-01 11:10:00,7.07,7.08,7.04,7.06,2223700.0,3.9057,3.9112,3.8891,3.9001,2223700.0
2009-10-01 11:20:00,7.07,7.07,7.0,7.04,3033200.0,3.9057,3.9057,3.867,3.8891,3033200.0
2009-10-01 11:30:00,7.03,7.09,7.02,7.03,2786900.0,3.8836,3.9167,3.878,3.8836,2786900.0
2009-10-01 11:40:00,7.03,7.03,7.01,7.03,1219000.0,3.8836,3.8836,3.8725,3.8836,1219000.0
2009-10-01 11:50:00,7.02,7.04,7.02,7.03,1324000.0,3.878,3.8891,3.878,3.8836,1324000.0
2009-10-01 12:00:00,7.03,7.09,7.01,7.08,5048300.0,3.8836,3.9167,3.8725,3.9112,5048300.0
2009-10-01 12:10:00,7.08,7.14,7.07,7.09,5289100.0,3.9112,3.9443,3.9057,3.9167,5289100.0
2009-10-01 12:20:00,7.1,7.17,7.09,7.15,3026500.0,3.9222,3.9609,3.9167,3.9499,3026500.0
2009-10-01 12:30:00,7.16,7.17,7.14,7.14,1432500.0,3.9554,3.9609,3.9443,3.9443,1432500.0
2009-10-01 12:40:00,7.14,7.15,7.1,7.11,1048200.0,3.9443,3.9499,3.9222,3.9278,1048200.0
2009-10-01 12:50:00,7.12,7.12,7.06,7.06,987400.0,3.9333,3.9333,3.9001,3.9001,987400.0
2009-10-01 13:00:00,7.06,7.07,7.04,7.04,1336000.0,3.9001,3.9057,3.8891,3.8891,1336000.0
2009-10-01 13:10:00,7.04,7.06,7.03,7.04,1572800.0,3.8891,3.9001,3.8836,3.8891,1572800.0
2009-10-01 13:20:00,7.05,7.05,7.0,7.01,3019700.0,3.8946,3.8946,3.867,3.8725,3019700.0
2009-10-01 13:30:00,7.02,7.05,7.0,7.03,2490200.0,3.878,3.8946,3.867,3.8836,2490200.0
2009-10-01 13:40:00,7.04,7.06,7.03,7.05,1188600.0,3.8891,3.9001,3.8836,3.8946,1188600.0
2009-10-01 13:50:00,7.05,7.05,7.02,7.03,900200.0,3.8946,3.8946,3.878,3.8836,900200.0
2009-10-01 14:00:00,7.03,7.03,7.0,7.01,1427600.0,3.8836,3.8836,3.867,3.8725,1427600.0
2009-10-01 14:10:00,7.01,7.03,7.01,7.03,1650700.0,3.8725,3.8836,3.8725,3.8836,1650700.0
2009-10-01 14:20:00,7.02,7.04,7.01,7.04,1259900.0,3.878,3.8891,3.8725,3.8891,1259900.0
2009-10-01 14:30:00,7.04,7.05,7.02,7.03,3105100.0,3.8891,3.8946,3.878,3.8836,3105100.0
2009-10-01 14:40:00,7.02,7.03,7.01,7.01,1285600.0,3.878,3.8836,3.8725,3.8725,1285600.0
2009-10-01 14:50:00,7.02,7.04,7.01,7.01,2331900.0,3.878,3.8891,3.8725,3.8725,2331900.0
2009-10-01 15:00:00,7.01,7.02,6.98,6.99,4110100.0,3.8725,3.878,3.8559,3.8615,4110100.0
2009-10-01 15:10:00,6.98,7.02,6.98,7.01,2054900.0,3.8559,3.878,3.8559,3.8725,2054900.0
2009-10-01 15:20:00,7.01,7.02,6.99,7.0,3043100.0,3.8725,3.878,3.8615,3.867,3043100.0
2009-10-01 15:30:00,7.0,7.04,7.0,7.02,2175700.0,3.867,3.8891,3.867,3.878,2175700.0
2009-10-01 15:40:00,7.02,7.03,6.99,6.99,3499400.0,3.878,3.8836,3.8615,3.8615,3499400.0
2009-10-01 15:50:00,6.99,7.0,6.97,6.98,3243500.0,3.8615,3.867,3.8504,3.8559,3243500.0
2009-10-02 09:30:00,6.81,6.84,6.61,6.78,9628800.0,3.762,3.7786,3.6515,3.7455,9628800.0
2009-10-02 09:40:00,6.78,6.9,6.75,6.85,3409900.0,3.7455,3.8117,3.7289,3.7841,3409900.0
2009-10-02 09:50:00,6.85,6.89,6.83,6.85,2301300.0,3.7841,3.8062,3.7731,3.7841,2301300.0
2009-10-02 10:00:00,6.86,6.89,6.81,6.83,2342100.0,3.7896,3.8062,3.762,3.7731,2342100.0
2009-10-02 10:10:00,6.82,6.84,6.75,6.76,2949000.0,3.7676,3.7786,3.7289,3.7344,2949000.0
2009-10-02 10:20:00,6.76,6.89,6.76,6.88,2147400.0,3.7344,3.8062,3.7344,3.8007,2147400.0
2009-10-02 10:30:00,6.88,6.99,6.87,6.95,2509500.0,3.8007,3.8615,3.7952,3.8394,2509500.0
2009-10-02 10:40:00,6.94,6.95,6.87,6.89,1324900.0,3.8338,3.8394,3.7952,3.8062,1324900.0
2009-10-02 10:50:00,6.89,6.9,6.85,6.88,731900.0,3.8062,3.8117,3.7841,3.8007,731900.0
2009-10-02 11:00:00,6.88,6.92,6.87,6.9,1069500.0,3.8007,3.8228,3.7952,3.8117,1069500.0
2009-10-02 11:10:00,6.9,6.93,6.9,6.91,924700.0,3.8117,3.8283,3.8117,3.8173,924700.0
2009-10-02 11:20:00,6.92,6.92,6.89,6.9,867900.0,3.8228,3.8228,3.8062,3.8117,867900.0
2009-10-02 11:30:00,6.9,6.93,6.89,6.91,1650100.0,3.8117,3.8283,3.8062,3.8173,1650100.0
2009-10-02 11:40:00,6.9,6.93,6.89,6.93,1057300.0,3.8117,3.8283,3.8062,3.8283,1057300.0
2009-10-02 11:50:00,6.92,6.95,6.9,6.91,909900.0,3.8228,3.8394,3.8117,3.8173,909900.0
2009-10-02 12:00:00,6.9,6.94,6.89,6.9,1203700.0,3.8117,3.8338,3.8062,3.8117,1203700.0
2009-10-02 12:10:00,6.9,6.91,6.88,6.89,959900.0,3.8117,3.8173,3.8007,3.8062,959900.0
2009-10-02 12:20:00,6.89,6.9,6.88,6.9,602200.0,3.8062,3.8117,3.8007,3.8117,602200.0
2009-10-02 12:30:00,6.9,6.92,6.89,6.92,359700.0,3.8117,3.8228,3.8062,3.8228,359700.0
2009-10-02 12:40:00,6.92,6.93,6.88,6.89,1095500.0,3.8228,3.8283,3.8007,3.8062,1095500.0
2009-10-02 12:50:00,6.89,6.9,6.88,6.89,414900.0,3.8062,3.8117,3.8007,3.8062,414900.0
2009-10-02 13:00:00,6.9,6.91,6.89,6.91,289000.0,3.8117,3.8173,3.8062,3.8173,289000.0
2009-10-02 13:10:00,6.91,6.93,6.9,6.91,601200.0,3.8173,3.8283,3.8117,3.8173,601200.0
2009-10-02 13:20:00,6.9,6.92,6.9,6.91,487700.0,3.8117,3.8228,3.8117,3.8173,487700.0
2009-10-02 13:30:00,6.9,6.91,6.89,6.89,586700.0,3.8117,3.8173,3.8062,3.8062,586700.0
2009-10-02 13:40:00,6.89,6.91,6.89,6.91,320900.0,3.8062,3.8173,3.8062,3.8173,320900.0
2009-10-02 13:50:00,6.91,6.94,6.9,6.92,695600.0,3.8173,3.8338,3.8117,3.8228,695600.0
2009-10-02 14:00:00,6.92,6.93,6.89,6.89,1223100.0,3.8228,3.8283,3.8062,3.8062,1223100.0
2009-10-02 14:10:00,6.9,6.92,6.89,6.91,602400.0,3.8117,3.8228,3.8062,3.8173,602400.0
2009-10-02 14:20:00,6.91,6.91,6.89,6.9,463300.0,3.8173,3.8173,3.8062,3.8117,463300.0
2009-10-02 14:30:00,6.89,6.91,6.89,6.9,403600.0,3.8062,3.8173,3.8062,3.8117,403600.0
2009-10-02 14:40:00,6.9,6.9,6.87,6.87,666300.0,3.8117,3.8117,3.7952,3.7952,666300.0
2009-10-02 14:50:00,6.87,6.89,6.87,6.89,505100.0,3.7952,3.8062,3.7952,3.8062,505100.0
2009-10-02 15:00:00,6.88,6.89,6.86,6.87,1219700.0,3.8007,3.8062,3.7896,3.7952,1219700.0
2009-10-02 15:10:00,6.87,6.88,6.85,6.85,526900.0,3.7952,3.8007,3.7841,3.7841,526900.0
2009-10-02 15:20:00,6.85,6.86,6.82,6.83,1208100.0,3.7841,3.7896,3.7676,3.7731,1208100.0
2009-10-02 15:30:00,6.82,6.88,6.82,6.84,1493000.0,3.7676,3.8007,3.7676,3.7786,1493000.0
2009-10-02 15:40:00,6.85,6.85,6.83,6.85,948100.0,3.7841,3.7841,3.7731,3.7841,948100.0
2009-10-02 15:50:00,6.85,6.85,6.82,6.84,2260600.0,3.7841,3.7841,3.7676,3.7786,2260600.0
2009-10-05 09:30:00,6.94,6.98,6.84,6.92,2510600.0,3.8338,3.8559,3.7786,3.8228,2510600.0
2009-10-05 09:40:00,6.91,7.02,6.9,6.98,2504100.0,3.8173,3.878,3.8117,3.8559,2504100.0
2009-10-05 09:50:00,6.99,7.03,6.98,7.02,1836400.0,3.8615,3.8836,3.8559,3.878,1836400.0
2009-10-05 10:00:00,7.03,7.07,6.94,6.98,2608900.0,3.8836,3.9057,3.8338,3.8559,2608900.0
2009-10-05 10:10:00,6.97,7.03,6.94,7.01,1900400.0,3.8504,3.8836,3.8338,3.8725,1900400.0
2009-10-05 10:20:00,7.01,7.02,6.98,7.0,1333000.0,3.8725,3.878,3.8559,3.867,1333000.0
2009-10-05 10:30:00,7.01,7.01,6.98,7.01,1057500.0,3.8725,3.8725,3.8559,3.8725,1057500.0
2009-10-05 10:40:00,7.01,7.01,6.96,6.97,988800.0,3.8725,3.8725,3.8449,3.8504,988800.0
2009-10-05 10:50:00,6.98,6.99,6.95,6.99,760200.0,3.8559,3.8615,3.8394,3.8615,760200.0
2009-10-05 11:00:00,6.99,7.0,6.97,6.97,812700.0,3.8615,3.867,3.8504,3.8504,812700.0
2009-10-05 11:10:00,6.98,6.99,6.96,6.99,411900.0,3.8559,3.8615,3.8449,3.8615,411900.0
2009-10-05 11:20:00,6.99,7.0,6.98,7.0,688400.0,3.8615,3.867,3.8559,3.867,688400.0
2009-10-05 11:30:00,7.0,7.01,6.99,7.0,1099300.0,3.867,3.8725,3.8615,3.867,1099300.0
2009-10-05 11:40:00,6.99,7.01,6.99,7.0,754400.0,3.8615,3.8725,3.8615,3.867,754400.0
2009-10-05 11:50:00,7.0,7.01,6.99,7.0,645100.0,3.867,3.8725,3.8615,3.867,645100.0
2009-10-05 12:00:00,6.99,7.0,6.99,7.0,659400.0,3.8615,3.867,3.8615,3.867,659400.0
2009-10-05 12:10:00,6.99,7.0,6.99,6.99,592700.0,3.8615,3.867,3.8615,3.8615,592700.0
2009-10-05 12:20:00,7.0,7.0,6.98,7.0,787100.0,3.867,3.867,3.8559,3.867,787100.0
2009-10-05 12:30:00,7.0,7.0,6.99,6.99,229200.0,3.867,3.867,3.8615,3.8615,229200.0
2009-10-05 12:40:00,7.0,7.02,6.99,7.02,947600.0,3.867,3.878,3.8615,3.878,947600.0
2009-10-05 12:50:00,7.01,7.02,6.99,7.0,706700.0,3.8725,3.878,3.8615,3.867,706700.0
2009-10-05 13:00:00,7.01,7.02,7.0,7.02,604800.0,3.8725,3.878,3.867,3.878,604800.0
2009-10-05 13:10:00,7.02,7.05,7.02,7.05,797700.0,3.878,3.8946,3.878,3.8946,797700.0
2009-10-05 13:20:00,7.05,7.05,7.04,7.05,407800.0,3.8946,3.8946,3.8891,3.8946,407800.0
2009-10-05 13:30:00,7.05,7.05,7.03,7.04,774900.0,3.8946,3.8946,3.8836,3.8891,774900.0
2009-10-05 13:40:00,7.03,7.05,7.03,7.05,454400.0,3.8836,3.8946,3.8836,3.8946,454400.0
2009-10-05 13:50:00,7.05,7.07,7.04,7.07,832900.0,3.8946,3.9057,3.8891,3.9057,832900.0
2009-10-05 14:00:00,7.07,7.08,7.06,7.06,829300.0,3.9057,3.9112,3.9001,3.9001,829300.0
2009-10-05 14:10:00,7.06,7.07,7.03,7.04,708800.0,3.9001,3.9057,3.8836,3.8891,708800.0
2009-10-05 14:20:00,7.03,7.06,7.02,7.06,583500.0,3.8836,3.9001,3.878,3.9001,583500.0
2009-10-05 14:30:00,7.06,7.07,7.05,7.06,291100.0,3.9001,3.9057,3.8946,3.9001,291100.0
2009-10-05 14:40:00,7.07,7.08,7.06,7.08,474200.0,3.9057,3.9112,3.9001,3.9112,474200.0
2009-10-05 14:50:00,7.07,7.08,7.06,7.06,912400.0,3.9057,3.9112,3.9001,3.9001,912400.0
2009-10-05 15:00:00,7.06,7.07,7.04,7.06,871700.0,3.9001,3.9057,3.8891,3.9001,871700.0
2009-10-05 15:10:00,7.06,7.07,7.05,7.07,658900.0,3.9001,3.9057,3.8946,3.9057,658900.0
2009-10-05 15:20:00,7.06,7.07,7.04,7.05,1023200.0,3.9001,3.9057,3.8891,3.8946,1023200.0
2009-10-05 15:30:00,7.06,7.07,7.05,7.07,548400.0,3.9001,3.9057,3.8946,3.9057,548400.0
2009-10-05 15:40:00,7.07,7.07,7.0,7.03,2131600.0,3.9057,3.9057,3.867,3.8836,2131600.0
2009-10-05 15:50:00,7.03,7.06,7.0,7.04,2146000.0,3.8836,3.9001,3.867,3.8891,2146000.0
2009-10-06 09:30:00,7.18,7.22,7.13,7.14,2943800.0,3.9664,3.9885,3.9388,3.9443,2943800.0
2009-10-06 09:40:00,7.14,7.2,7.12,7.16,2845600.0,3.9443,3.9775,3.9333,3.9554,2845600.0
2009-10-06 09:50:00,7.16,7.19,7.14,7.16,1314500.0,3.9554,3.9719,3.9443,3.9554,1314500.0
2009-10-06 10:00:00,7.17,7.18,7.14,7.15,1330500.0,3.9609,3.9664,3.9443,3.9499,1330500.0
2009-10-06 10:10:00,7.15,7.16,7.13,7.15,1309000.0,3.9499,3.9554,3.9388,3.9499,1309000.0
2009-10-06 10:20:00,7.15,7.17,7.14,7.14,983300.0,3.9499,3.9609,3.9443,3.9443,983300.0
2009-10-06 10:30:00,7.16,7.17,7.13,7.17,1116800.0,3.9554,3.9609,3.9388,3.9609,1116800.0
2009-10-06 10:40:00,7.16,7.19,7.16,7.18,1288000.0,3.9554,3.9719,3.9554,3.9664,1288000.0
2009-10-06 10:50:00,7.19,7.19,7.17,7.19,640100.0,3.9719,3.9719,3.9609,3.9719,640100.0
2009-10-06 11:00:00,7.19,7.2,7.16,7.2,1516500.0,3.9719,3.9775,3.9554,3.9775,1516500.0
2009-10-06 11:10:00,7.2,7.22,7.16,7.17,1938400.0,3.9775,3.9885,3.9554,3.9609,1938400.0
2009-10-06 11:20:00,7.17,7.18,7.16,7.18,889300.0,3.9609,3.9664,3.9554,3.9664,889300.0
2009-10-06 11:30:00,7.18,7.18,7.16,7.18,757300.0,3.9664,3.9664,3.9554,3.9664,757300.0
2009-10-06 11:40:00,7.17,7.18,7.15,7.15,1596200.0,3.9609,3.9664,3.9499,3.9499,1596200.0
2009-10-06 11:50:00,7.15,7.16,7.15,7.15,451800.0,3.9499,3.9554,3.9499,3.9499,451800.0
2009-10-06 12:00:00,7.16,7.19,7.15,7.18,725700.0,3.9554,3.9719,3.9499,3.9664,725700.0
2009-10-06 12:10:00,7.17,7.19,7.16,7.16,459800.0,3.9609,3.9719,3.9554,3.9554,459800.0
2009-10-06 12:20:00,7.17,7.17,7.16,7.16,184900.0,3.9609,3.9609,3.9554,3.9554,184900.0
2009-10-06 12:30:00,7.16,7.18,7.16,7.17,520900.0,3.9554,3.9664,3.9554,3.9609,520900.0
2009-10-06 12:40:00,7.18,7.18,7.16,7.16,708300.0,3.9664,3.9664,3.9554,3.9554,708300.0
2009-10-06 12:50:00,7.16,7.17,7.14,7.15,949600.0,3.9554,3.9609,3.9443,3.9499,949600.0
2009-10-06 13:00:00,7.16,7.16,7.14,7.15,775900.0,3.9554,3.9554,3.9443,3.9499,775900.0
2009-10-06 13:10:00,7.16,7.17,7.15,7.17,410900.0,3.9554,3.9609,3.9499,3.9609,410900.0
2009-10-06 13:20:00,7.17,7.18,7.16,7.17,683200.0,3.9609,3.9664,3.9554,3.9609,683200.0
2009-10-06 13:30:00,7.17,7.18,7.16,7.16,327400.0,3.9609,3.9664,3.9554,3.9554,327400.0
2009-10-06 13:40:00,7.17,7.17,7.14,7.15,593700.0,3.9609,3.9609,3.9443,3.9499,593700.0
2009-10-06 13:50:00,7.14,7.16,7.14,7.15,589900.0,3.9443,3.9554,3.9443,3.9499,589900.0
2009-10-06 14:00:00,7.15,7.16,7.14,7.14,678400.0,3.9499,3.9554,3.9443,3.9443,678400.0
2009-10-06 14:10:00,7.14,7.17,7.11,7.11,3686500.0,3.9443,3.9609,3.9278,3.9278,3686500.0
2009-10-06 14:20:00,7.11,7.12,7.06,7.07,2598000.0,3.9278,3.9333,3.9001,3.9057,2598000.0
2009-10-06 14:30:00,7.07,7.09,7.04,7.09,1323400.0,3.9057,3.9167,3.8891,3.9167,1323400.0
2009-10-06 14:40:00,7.09,7.11,7.08,7.1,693700.0,3.9167,3.9278,3.9112,3.9222,693700.0
2009-10-06 14:50:00,7.09,7.12,7.09,7.12,711500.0,3.9167,3.9333,3.9167,3.9333,711500.0
2009-10-06 15:00:00,7.11,7.13,7.09,7.13,1105700.0,3.9278,3.9388,3.9167,3.9388,1105700.0
2009-10-06 15:10:00,7.12,7.13,7.11,7.12,713000.0,3.9333,3.9388,3.9278,3.9333,713000.0
2009-10-06 15:20:00,7.11,7.15,7.1,7.15,1224100.0,3.9278,3.9499,3.9222,3.9499,1224100.0
2009-10-06 15:30:00,7.15,7.16,7.13,7.15,866000.0,3.9499,3.9554,3.9388,3.9499,866000.0
2009-10-06 15:40:00,7.15,7.15,7.09,7.11,1675900.0,3.9499,3.9499,3.9167,3.9278,1675900.0
2009-10-06 15:50:00,7.11,7.14,7.09,7.13,1770500.0,3.9278,3.9443,3.9167,3.9388,1770500.0
2009-10-07 09:30:00,7.11,7.14,7.07,7.1,1761000.0,3.9278,3.9443,3.9057,3.9222,1761000.0
2009-10-07 09:40:00,7.09,7.11,7.01,7.06,3042700.0,3.9167,3.9278,3.8725,3.9001,3042700.0
2009-10-07 09:50:00,7.06,7.1,7.04,7.06,1690300.0,3.9001,3.9222,3.8891,3.9001,1690300.0
2009-10-07 10:00:00,7.06,7.09,7.05,7.08,1862400.0,3.9001,3.9167,3.8946,3.9112,1862400.0
2009-10-07 10:10:00,7.08,7.12,7.08,7.1,1077500.0,3.9112,3.9333,3.9112,3.9222,1077500.0
2009-10-07 10:20:00,7.11,7.11,7.09,7.09,651200.0,3.9278,3.9278,3.9167,3.9167,651200.0
2009-10-07 10:30:00,7.09,7.09,7.06,7.09,1667500.0,3.9167,3.9167,3.9001,3.9167,1667500.0
2009-10-07 10:40:00,7.09,7.13,7.08,7.09,938800.0,3.9167,3.9388,3.9112,3.9167,938800.0
2009-10-07 10:50:00,7.09,7.11,7.08,7.08,1908500.0,3.9167,3.9278,3.9112,3.9112,1908500.0
2009-10-07 11:00:00,7.09,7.11,7.09,7.09,621700.0,3.9167,3.9278,3.9167,3.9167,621700.0
2009-10-07 11:10:00,7.09,7.1,7.07,7.07,606700.0,3.9167,3.9222,3.9057,3.9057,606700.0
2009-10-07 11:20:00,7.08,7.1,7.07,7.08,633500.0,3.9112,3.9222,3.9057,3.9112,633500.0
2009-10-07 11:30:00,7.08,7.09,7.06,7.07,820000.0,3.9112,3.9167,3.9001,3.9057,820000.0
2009-10-07 11:40:00,7.08,7.08,7.06,7.06,989800.0,3.9112,3.9112,3.9001,3.9001,989800.0
2009-10-07 11:50:00,7.06,7.08,7.0,7.04,1353400.0,3.9001,3.9112,3.867,3.8891,1353400.0
2009-10-07 12:00:00,7.04,7.08,7.03,7.07,581000.0,3.8891,3.9112,3.8836,3.9057,581000.0
2009-10-07 12:10:00,7.08,7.08,7.06,7.07,649900.0,3.9112,3.9112,3.9001,3.9057,649900.0
2009-10-07 12:20:00,7.07,7.08,7.06,7.08,125600.0,3.9057,3.9112,3.9001,3.9112,125600.0
2009-10-07 12:30:00,7.07,7.08,7.05,7.06,394600.0,3.9057,3.9112,3.8946,3.9001,394600.0
2009-10-07 12:40:00,7.07,7.07,7.06,7.06,208400.0,3.9057,3.9057,3.9001,3.9001,208400.0
2009-10-07 12:50:00,7.06,7.09,7.06,7.08,799800.0,3.9001,3.9167,3.9001,3.9112,799800.0
2009-10-07 13:00:00,7.08,7.08,7.06,7.07,475400.0,3.9112,3.9112,3.9001,3.9057,475400.0
2009-10-07 13:10:00,7.07,7.08,7.06,7.08,256900.0,3.9057,3.9112,3.9001,3.9112,256900.0
2009-10-07 13:20:00,7.07,7.08,7.07,7.08,171800.0,3.9057,3.9112,3.9057,3.9112,171800.0
2009-10-07 13:30:00,7.08,7.09,7.07,7.08,637500.0,3.9112,3.9167,3.9057,3.9112,637500.0
2009-10-07 13:40:00,7.08,7.09,7.07,7.08,364200.0,3.9112,3.9167,3.9057,3.9112,364200.0
2009-10-07 13:50:00,7.08,7.1,7.08,7.08,563600.0,3.9112,3.9222,3.9112,3.9112,563600.0
2009-10-07 14:00:00,7.08,7.09,7.06,7.07,257600.0,3.9112,3.9167,3.9001,3.9057,257600.0
2009-10-07 14:10:00,7.07,7.08,7.06,7.07,614800.0,3.9057,3.9112,3.9001,3.9057,614800.0
2009-10-07 14:20:00,7.07,7.08,7.06,7.06,312500.0,3.9057,3.9112,3.9001,3.9001,312500.0
2009-10-07 14:30:00,7.06,7.08,7.06,7.08,266900.0,3.9001,3.9112,3.9001,3.9112,266900.0
2009-10-07 14:40:00,7.08,7.1,7.07,7.1,391200.0,3.9112,3.9222,3.9057,3.9222,391200.0
2009-10-07 14:50:00,7.1,7.1,7.08,7.09,355700.0,3.9222,3.9222,3.9112,3.9167,355700.0
2009-10-07 15:00:00,7.09,7.09,7.08,7.09,291800.0,3.9167,3.9167,3.9112,3.9167,291800.0
2009-10-07 15:10:00,7.09,7.11,7.09,7.1,649000.0,3.9167,3.9278,3.9167,3.9222,649000.0
2009-10-07 15:20:00,7.1,7.1,7.09,7.1,722500.0,3.9222,3.9222,3.9167,3.9222,722500.0
2009-10-07 15:30:00,7.1,7.1,7.08,7.09,940400.0,3.9222,3.9222,3.9112,3.9167,940400.0
2009-10-07 15:40:00,7.1,7.11,7.09,7.11,787900.0,3.9222,3.9278,3.9167,3.9278,787900.0
2009-10-07 15:50:00,7.11,7.13,7.1,7.12,2161700.0,3.9278,3.9388,3.9222,3.9333,2161700.0
2009-10-08 09:30:00,7.2,7.22,7.17,7.17,3448400.0,3.9775,3.9885,3.9609,3.9609,3448400.0
2009-10-08 09:40:00,7.18,7.18,7.14,7.15,2327100.0,3.9664,3.9664,3.9443,3.9499,2327100.0
2009-10-08 09:50:00,7.16,7.17,7.11,7.14,1826800.0,3.9554,3.9609,3.9278,3.9443,1826800.0
2009-10-08 10:00:00,7.13,7.15,7.11,7.13,1881700.0,3.9388,3.9499,3.9278,3.9388,1881700.0
2009-10-08 10:10:00,7.13,7.14,7.12,7.13,861900.0,3.9388,3.9443,3.9333,3.9388,861900.0
2009-10-08 10:20:00,7.13,7.15,7.13,7.14,1185600.0,3.9388,3.9499,3.9388,3.9443,1185600.0
2009-10-08 10:30:00,7.14,7.17,7.14,7.17,1357500.0,3.9443,3.9609,3.9443,3.9609,1357500.0
2009-10-08 10:40:00,7.16,7.18,7.12,7.12,2545700.0,3.9554,3.9664,3.9333,3.9333,2545700.0
2009-10-08 10:50:00,7.13,7.14,7.12,7.13,1094500.0,3.9388,3.9443,3.9333,3.9388,1094500.0
2009-10-08 11:00:00,7.12,7.14,7.12,7.13,839600.0,3.9333,3.9443,3.9333,3.9388,839600.0
2009-10-08 11:10:00,7.13,7.15,7.13,7.14,1282300.0,3.9388,3.9499,3.9388,3.9443,1282300.0
2009-10-08 11:20:00,7.15,7.18,7.14,7.15,2054300.0,3.9499,3.9664,3.9443,3.9499,2054300.0
2009-10-08 11:30:00,7.15,7.19,7.15,7.18,1649100.0,3.9499,3.9719,3.9499,3.9664,1649100.0
2009-10-08 11:40:00,7.18,7.2,7.17,7.18,3079100.0,3.9664,3.9775,3.9609,3.9664,3079100.0
2009-10-08 11:50:00,7.18,7.22,7.17,7.22,4145500.0,3.9664,3.9885,3.9609,3.9885,4145500.0
2009-10-08 12:00:00,7.22,7.23,7.21,7.21,1354100.0,3.9885,3.994,3.983,3.983,1354100.0
2009-10-08 12:10:00,7.21,7.26,7.21,7.26,2831700.0,3.983,4.0106,3.983,4.0106,2831700.0
2009-10-08 12:20:00,7.25,7.26,7.24,7.25,1361300.0,4.0051,4.0106,3.9996,4.0051,1361300.0
2009-10-08 12:30:00,7.25,7.27,7.24,7.25,2166300.0,4.0051,4.0161,3.9996,4.0051,2166300.0
2009-10-08 12:40:00,7.26,7.26,7.24,7.24,956300.0,4.0106,4.0106,3.9996,3.9996,956300.0
2009-10-08 12:50:00,7.24,7.25,7.23,7.24,603500.0,3.9996,4.0051,3.994,3.9996,603500.0
2009-10-08 13:00:00,7.23,7.25,7.2,7.2,1577000.0,3.994,4.0051,3.9775,3.9775,1577000.0
2009-10-08 13:10:00,7.2,7.24,7.18,7.23,1512700.0,3.9775,3.9996,3.9664,3.994,1512700.0
2009-10-08 13:20:00,7.24,7.26,7.23,7.25,1988900.0,3.9996,4.0106,3.994,4.0051,1988900.0
2009-10-08 13:30:00,7.26,7.26,7.24,7.24,696900.0,4.0106,4.0106,3.9996,3.9996,696900.0
2009-10-08 13:40:00,7.24,7.25,7.21,7.21,851800.0,3.9996,4.0051,3.983,3.983,851800.0
2009-10-08 13:50:00,7.22,7.24,7.2,7.24,2516900.0,3.9885,3.9996,3.9775,3.9996,2516900.0
2009-10-08 14:00:00,7.23,7.24,7.21,7.22,1067500.0,3.994,3.9996,3.983,3.9885,1067500.0
2009-10-08 14:10:00,7.22,7.22,7.18,7.2,1435900.0,3.9885,3.9885,3.9664,3.9775,1435900.0
2009-10-08 14:20:00,7.19,7.2,7.18,7.18,609100.0,3.9719,3.9775,3.9664,3.9664,609100.0
2009-10-08 14:30:00,7.18,7.19,7.16,7.16,1491000.0,3.9664,3.9719,3.9554,3.9554,1491000.0
2009-10-08 14:40:00,7.16,7.19,7.15,7.18,1512100.0,3.9554,3.9719,3.9499,3.9664,1512100.0
2009-10-08 14:50:00,7.18,7.19,7.16,7.16,489700.0,3.9664,3.9719,3.9554,3.9554,489700.0
2009-10-08 15:00:00,7.16,7.19,7.16,7.17,1006200.0,3.9554,3.9719,3.9554,3.9609,1006200.0
2009-10-08 15:10:00,7.17,7.22,7.16,7.22,3283500.0,3.9609,3.9885,3.9554,3.9885,3283500.0
2009-10-08 15:20:00,7.21,7.24,7.21,7.23,2243800.0,3.983,3.9996,3.983,3.994,2243800.0
2009-10-08 15:30:00,7.23,7.25,7.2,7.22,6146900.0,3.994,4.0051,3.9775,3.9885,6146900.0
2009-10-08 15:40:00,7.23,7.24,7.2,7.22,3573800.0,3.994,3.9996,3.9775,3.9885,3573800.0
2009-10-08 15:50:00,7.22,7.23,7.17,7.18,4853700.0,3.9885,3.994,3.9609,3.9664,4853700.0
2009-10-09 09:30:00,7.15,7.16,7.05,7.08,4213700.0,3.9499,3.9554,3.8946,3.9112,4213700.0
2009-10-09 09:40:00,7.09,7.12,7.08,7.09,2723900.0,3.9167,3.9333,3.9112,3.9167,2723900.0
2009-10-09 09:50:00,7.08,7.12,7.08,7.11,759000.0,3.9112,3.9333,3.9112,3.9278,759000.0
2009-10-09 10:00:00,7.12,7.13,7.1,7.12,1076000.0,3.9333,3.9388,3.9222,3.9333,1076000.0
2009-10-09 10:10:00,7.11,7.13,7.1,7.11,902900.0,3.9278,3.9388,3.9222,3.9278,902900.0
2009-10-09 10:20:00,7.11,7.13,7.1,7.12,889700.0,3.9278,3.9388,3.9222,3.9333,889700.0
2009-10-09 10:30:00,7.12,7.13,7.11,7.11,1383000.0,3.9333,3.9388,3.9278,3.9278,1383000.0
2009-10-09 10:40:00,7.11,7.12,7.09,7.1,978000.0,3.9278,3.9333,3.9167,3.9222,978000.0
2009-10-09 10:50:00,7.09,7.11,7.09,7.1,387900.0,3.9167,3.9278,3.9167,3.9222,387900.0
2009-10-09 11:00:00,7.1,7.11,7.08,7.11,808800.0,3.9222,3.9278,3.9112,3.9278,808800.0
2009-10-09 11:10:00,7.11,7.12,7.1,7.11,478400.0,3.9278,3.9333,3.9222,3.9278,478400.0
2009-10-09 11:20:00,7.11,7.12,7.1,7.11,302800.0,3.9278,3.9333,3.9222,3.9278,302800.0
2009-10-09 11:30:00,7.11,7.12,7.1,7.1,753200.0,3.9278,3.9333,3.9222,3.9222,753200.0
2009-10-09 11:40:00,7.1,7.11,7.08,7.08,368900.0,3.9222,3.9278,3.9112,3.9112,368900.0
2009-10-09 11:50:00,7.08,7.1,7.08,7.08,1097600.0,3.9112,3.9222,3.9112,3.9112,1097600.0
2009-10-09 12:00:00,7.09,7.09,7.07,7.07,589200.0,3.9167,3.9167,3.9057,3.9057,589200.0
2009-10-09 12:10:00,7.07,7.08,7.07,7.07,368400.0,3.9057,3.9112,3.9057,3.9057,368400.0
2009-10-09 12:20:00,7.07,7.08,7.07,7.07,259600.0,3.9057,3.9112,3.9057,3.9057,259600.0
2009-10-09 12:30:00,7.07,7.09,7.07,7.08,485100.0,3.9057,3.9167,3.9057,3.9112,485100.0
2009-10-09 12:40:00,7.09,7.09,7.08,7.09,339200.0,3.9167,3.9167,3.9112,3.9167,339200.0
2009-10-09 12:50:00,7.09,7.09,7.08,7.09,146900.0,3.9167,3.9167,3.9112,3.9167,146900.0
2009-10-09 13:00:00,7.09,7.1,7.08,7.1,235500.0,3.9167,3.9222,3.9112,3.9222,235500.0
2009-10-09 13:10:00,7.1,7.11,7.09,7.11,396000.0,3.9222,3.9278,3.9167,3.9278,396000.0
2009-10-09 13:20:00,7.11,7.12,7.1,7.12,869900.0,3.9278,3.9333,3.9222,3.9333,869900.0
2009-10-09 13:30:00,7.11,7.12,7.09,7.09,743800.0,3.9278,3.9333,3.9167,3.9167,743800.0
2009-10-09 13:40:00,7.09,7.1,7.07,7.08,624200.0,3.9167,3.9222,3.9057,3.9112,624200.0
2009-10-09 13:50:00,7.09,7.1,7.07,7.09,588000.0,3.9167,3.9222,3.9057,3.9167,588000.0
2009-10-09 14:00:00,7.09,7.1,7.08,7.08,301900.0,3.9167,3.9222,3.9112,3.9112,301900.0
2009-10-09 14:10:00,7.08,7.1,7.08,7.1,410600.0,3.9112,3.9222,3.9112,3.9222,410600.0
2009-10-09 14:20:00,7.09,7.1,7.09,7.1,119500.0,3.9167,3.9222,3.9167,3.9222,119500.0
2009-10-09 14:30:00,7.09,7.11,7.09,7.1,403500.0,3.9167,3.9278,3.9167,3.9222,403500.0
2009-10-09 14:40:00,7.1,7.11,7.1,7.1,213200.0,3.9222,3.9278,3.9222,3.9222,213200.0
2009-10-09 14:50:00,7.1,7.11,7.1,7.11,212500.0,3.9222,3.9278,3.9222,3.9278,212500.0
2009-10-09 15:00:00,7.11,7.12,7.1,7.12,722300.0,3.9278,3.9333,3.9222,3.9333,722300.0
2009-10-09 15:10:00,7.11,7.12,7.09,7.1,762900.0,3.9278,3.9333,3.9167,3.9222,762900.0
2009-10-09 15:20:00,7.11,7.11,7.1,7.1,173600.0,3.9278,3.9278,3.9222,3.9222,173600.0
2009-10-09 15:30:00,7.11,7.11,7.08,7.09,2243600.0,3.9278,3.9278,3.9112,3.9167,2243600.0
2009-10-09 15:40:00,7.08,7.1,7.08,7.09,1019400.0,3.9112,3.9222,3.9112,3.9167,1019400.0
2009-10-09 15:50:00,7.09,7.11,7.09,7.1,1828900.0,3.9167,3.9278,3.9167,3.9222,1828900.0
2009-10-12 09:30:00,7.2,7.24,7.16,7.19,2367900.0,3.9775,3.9996,3.9554,3.9719,2367900.0
2009-10-12 09:40:00,7.2,7.21,7.16,7.19,1105000.0,3.9775,3.983,3.9554,3.9719,1105000.0
2009-10-12 09:50:00,7.19,7.23,7.17,7.22,1432500.0,3.9719,3.994,3.9609,3.9885,1432500.0
2009-10-12 10:00:00,7.22,7.25,7.21,7.24,1300800.0,3.9885,4.0051,3.983,3.9996,1300800.0
2009-10-12 10:10:00,7.25,7.29,7.24,7.26,3627100.0,4.0051,4.0272,3.9996,4.0106,3627100.0
2009-10-12 10:20:00,7.26,7.3,7.25,7.29,1692000.0,4.0106,4.0327,4.0051,4.0272,1692000.0
2009-10-12 10:30:00,7.29,7.34,7.26,7.34,2575900.0,4.0272,4.0548,4.0106,4.0548,2575900.0
2009-10-12 10:40:00,7.33,7.38,7.33,7.38,2843500.0,4.0493,4.0769,4.0493,4.0769,2843500.0
2009-10-12 10:50:00,7.37,7.44,7.37,7.44,3776700.0,4.0714,4.1101,4.0714,4.1101,3776700.0
2009-10-12 11:00:00,7.44,7.59,7.43,7.58,11410200.0,4.1101,4.1929,4.1045,4.1874,11410200.0
2009-10-12 11:10:00,7.59,7.83,7.58,7.76,20719100.0,4.1929,4.3255,4.1874,4.2868,20719100.0
2009-10-12 11:20:00,7.75,7.79,7.65,7.65,9232000.0,4.2813,4.3034,4.2261,4.2261,9232000.0
2009-10-12 11:30:00,7.66,7.72,7.62,7.64,4651200.0,4.2316,4.2647,4.2095,4.2205,4651200.0
2009-10-12 11:40:00,7.64,7.65,7.62,7.63,3370000.0,4.2205,4.2261,4.2095,4.215,3370000.0
2009-10-12 11:50:00,7.62,7.63,7.61,7.61,2107200.0,4.2095,4.215,4.204,4.204,2107200.0
2009-10-12 12:00:00,7.61,7.64,7.57,7.63,4309000.0,4.204,4.2205,4.1819,4.215,4309000.0
2009-10-12 12:10:00,7.64,7.68,7.62,7.66,3374400.0,4.2205,4.2426,4.2095,4.2316,3374400.0
2009-10-12 12:20:00,7.67,7.73,7.65,7.68,5677100.0,4.2371,4.2703,4.2261,4.2426,5677100.0
2009-10-12 12:30:00,7.67,7.71,7.65,7.71,3707200.0,4.2371,4.2592,4.2261,4.2592,3707200.0
2009-10-12 12:40:00,7.7,7.75,7.66,7.74,3389100.0,4.2537,4.2813,4.2316,4.2758,3389100.0
2009-10-12 12:50:00,7.75,7.75,7.71,7.71,1784000.0,4.2813,4.2813,4.2592,4.2592,1784000.0
2009-10-12 13:00:00,7.71,7.72,7.68,7.7,1632600.0,4.2592,4.2647,4.2426,4.2537,1632600.0
2009-10-12 13:10:00,7.7,7.71,7.69,7.71,1177600.0,4.2537,4.2592,4.2482,4.2592,1177600.0
2009-10-12 13:20:00,7.71,7.73,7.7,7.72,1524800.0,4.2592,4.2703,4.2537,4.2647,1524800.0
2009-10-12 13:30:00,7.73,7.73,7.68,7.7,2559200.0,4.2703,4.2703,4.2426,4.2537,2559200.0
2009-10-12 13:40:00,7.69,7.72,7.69,7.72,1329300.0,4.2482,4.2647,4.2482,4.2647,1329300.0
2009-10-12 13:50:00,7.71,7.72,7.69,7.69,1788700.0,4.2592,4.2647,4.2482,4.2482,1788700.0
2009-10-12 14:00:00,7.69,7.7,7.66,7.66,2413900.0,4.2482,4.2537,4.2316,4.2316,2413900.0
2009-10-12 14:10:00,7.66,7.67,7.65,7.66,1221600.0,4.2316,4.2371,4.2261,4.2316,1221600.0
2009-10-12 14:20:00,7.65,7.66,7.6,7.66,4193200.0,4.2261,4.2316,4.1984,4.2316,4193200.0
2009-10-12 14:30:00,7.65,7.66,7.61,7.63,4522900.0,4.2261,4.2316,4.204,4.215,4522900.0
2009-10-12 14:40:00,7.62,7.65,7.62,7.64,1790500.0,4.2095,4.2261,4.2095,4.2205,1790500.0
2009-10-12 14:50:00,7.64,7.65,7.62,7.64,2291600.0,4.2205,4.2261,4.2095,4.2205,2291600.0
2009-10-12 15:00:00,7.65,7.69,7.64,7.68,3095200.0,4.2261,4.2482,4.2205,4.2426,3095200.0
2009-10-12 15:10:00,7.67,7.74,7.67,7.74,3020100.0,4.2371,4.2758,4.2371,4.2758,3020100.0
2009-10-12 15:20:00,7.74,7.77,7.67,7.69,5545900.0,4.2758,4.2924,4.2371,4.2482,5545900.0
2009-10-12 15:30:00,7.68,7.69,7.6,7.64,6875500.0,4.2426,4.2482,4.1984,4.2205,6875500.0
2009-10-12 15:40:00,7.63,7.64,7.54,7.59,4991300.0,4.215,4.2205,4.1653,4.1929,4991300.0
2009-10-12 15:50:00,7.59,7.65,7.59,7.62,5097500.0,4.1929,4.2261,4.1929,4.2095,5097500.0
2009-10-13 09:30:00,7.58,7.7,7.58,7.62,5314100.0,4.1874,4.2537,4.1874,4.2095,5314100.0
2009-10-13 09:40:00,7.62,7.63,7.55,7.57,2679300.0,4.2095,4.215,4.1708,4.1819,2679300.0
2009-10-13 09:50:00,7.58,7.6,7.52,7.54,3802300.0,4.1874,4.1984,4.1543,4.1653,3802300.0
2009-10-13 10:00:00,7.53,7.58,7.51,7.57,2081700.0,4.1598,4.1874,4.1487,4.1819,2081700.0
2009-10-13 10:10:00,7.58,7.6,7.56,7.57,1994300.0,4.1874,4.1984,4.1763,4.1819,1994300.0
2009-10-13 10:20:00,7.57,7.6,7.54,7.6,2259100.0,4.1819,4.1984,4.1653,4.1984,2259100.0
2009-10-13 10:30:00,7.59,7.68,7.59,7.65,6000700.0,4.1929,4.2426,4.1929,4.2261,6000700.0
2009-10-13 10:40:00,7.65,7.7,7.64,7.66,3771700.0,4.2261,4.2537,4.2205,4.2316,3771700.0
2009-10-13 10:50:00,7.66,7.68,7.63,7.67,1911900.0,4.2316,4.2426,4.215,4.2371,1911900.0
2009-10-13 11:00:00,7.66,7.67,7.64,7.66,1493300.0,4.2316,4.2371,4.2205,4.2316,1493300.0
2009-10-13 11:10:00,7.66,7.68,7.66,7.67,889900.0,4.2316,4.2426,4.2316,4.2371,889900.0
2009-10-13 11:20:00,7.68,7.68,7.63,7.64,1325000.0,4.2426,4.2426,4.215,4.2205,1325000.0
2009-10-13 11:30:00,7.65,7.65,7.61,7.64,1655000.0,4.2261,4.2261,4.204,4.2205,1655000.0
2009-10-13 11:40:00,7.64,7.68,7.64,7.68,1454000.0,4.2205,4.2426,4.2205,4.2426,1454000.0
2009-10-13 11:50:00,7.68,7.73,7.68,7.7,2378700.0,4.2426,4.2703,4.2426,4.2537,2378700.0
2009-10-13 12:00:00,7.7,7.74,7.69,7.74,2040400.0,4.2537,4.2758,4.2482,4.2758,2040400.0
2009-10-13 12:10:00,7.74,7.77,7.73,7.74,2118300.0,4.2758,4.2924,4.2703,4.2758,2118300.0
2009-10-13 12:20:00,7.74,7.74,7.7,7.7,1848500.0,4.2758,4.2758,4.2537,4.2537,1848500.0
2009-10-13 12:30:00,7.7,7.75,7.7,7.74,1143700.0,4.2537,4.2813,4.2537,4.2758,1143700.0
2009-10-13 12:40:00,7.74,7.75,7.71,7.74,1196600.0,4.2758,4.2813,4.2592,4.2758,1196600.0
2009-10-13 12:50:00,7.74,7.75,7.73,7.73,546900.0,4.2758,4.2813,4.2703,4.2703,546900.0
2009-10-13 13:00:00,7.73,7.78,7.73,7.78,1812000.0,4.2703,4.2979,4.2703,4.2979,1812000.0
2009-10-13 13:10:00,7.78,7.88,7.76,7.81,8504100.0,4.2979,4.3531,4.2868,4.3145,8504100.0
2009-10-13 13:20:00,7.81,7.83,7.78,7.81,2766900.0,4.3145,4.3255,4.2979,4.3145,2766900.0
2009-10-13 13:30:00,7.81,7.81,7.75,7.76,2234400.0,4.3145,4.3145,4.2813,4.2868,2234400.0
2009-10-13 13:40:00,7.76,7.76,7.7,7.71,2574700.0,4.2868,4.2868,4.2537,4.2592,2574700.0
2009-10-13 13:50:00,7.72,7.74,7.69,7.71,3407700.0,4.2647,4.2758,4.2482,4.2592,3407700.0
2009-10-13 14:00:00,7.71,7.72,7.66,7.67,2091600.0,4.2592,4.2647,4.2316,4.2371,2091600.0
2009-10-13 14:10:00,7.67,7.71,7.66,7.7,1636600.0,4.2371,4.2592,4.2316,4.2537,1636600.0
2009-10-13 14:20:00,7.7,7.73,7.7,7.7,1243000.0,4.2537,4.2703,4.2537,4.2537,1243000.0
2009-10-13 14:30:00,7.7,7.71,7.69,7.69,887800.0,4.2537,4.2592,4.2482,4.2482,887800.0
2009-10-13 14:40:00,7.7,7.72,7.69,7.7,1193000.0,4.2537,4.2647,4.2482,4.2537,1193000.0
2009-10-13 14:50:00,7.7,7.71,7.66,7.67,1171100.0,4.2537,4.2592,4.2316,4.2371,1171100.0
2009-10-13 15:00:00,7.67,7.69,7.66,7.68,1202500.0,4.2371,4.2482,4.2316,4.2426,1202500.0
2009-10-13 15:10:00,7.68,7.7,7.67,7.7,655100.0,4.2426,4.2537,4.2371,4.2537,655100.0
2009-10-13 15:20:00,7.69,7.7,7.67,7.69,1133200.0,4.2482,4.2537,4.2371,4.2482,1133200.0
2009-10-13 15:30:00,7.68,7.69,7.61,7.63,6353600.0,4.2426,4.2482,4.204,4.215,6353600.0
2009-10-13 15:40:00,7.62,7.64,7.58,7.63,6483600.0,4.2095,4.2205,4.1874,4.215,6483600.0
2009-10-13 15:50:00,7.62,7.63,7.6,7.62,3790800.0,4.2095,4.215,4.1984,4.2095,3790800.0
2009-10-14 09:30:00,7.8,7.81,7.72,7.72,4387000.0,4.3089,4.3145,4.2647,4.2647,4387000.0
2009-10-14 09:40:00,7.72,7.74,7.69,7.72,2675600.0,4.2647,4.2758,4.2482,4.2647,2675600.0
2009-10-14 09:50:00,7.72,7.74,7.7,7.73,1483800.0,4.2647,4.2758,4.2537,4.2703,1483800.0
2009-10-14 10:00:00,7.73,7.75,7.71,7.72,2278200.0,4.2703,4.2813,4.2592,4.2647,2278200.0
2009-10-14 10:10:00,7.72,7.75,7.72,7.75,2323800.0,4.2647,4.2813,4.2647,4.2813,2323800.0
2009-10-14 10:20:00,7.74,7.74,7.71,7.72,2203000.0,4.2758,4.2758,4.2592,4.2647,2203000.0
2009-10-14 10:30:00,7.72,7.74,7.72,7.72,1242200.0,4.2647,4.2758,4.2647,4.2647,1242200.0
2009-10-14 10:40:00,7.73,7.73,7.71,7.71,821000.0,4.2703,4.2703,4.2592,4.2592,821000.0
2009-10-14 10:50:00,7.72,7.72,7.69,7.71,1304900.0,4.2647,4.2647,4.2482,4.2592,1304900.0
2009-10-14 11:00:00,7.71,7.72,7.7,7.72,985400.0,4.2592,4.2647,4.2537,4.2647,985400.0
2009-10-14 11:10:00,7.71,7.72,7.71,7.71,616200.0,4.2592,4.2647,4.2592,4.2592,616200.0
2009-10-14 11:20:00,7.71,7.72,7.7,7.7,510400.0,4.2592,4.2647,4.2537,4.2537,510400.0
2009-10-14 11:30:00,7.7,7.71,7.66,7.66,1106100.0,4.2537,4.2592,4.2316,4.2316,1106100.0
2009-10-14 11:40:00,7.67,7.68,7.61,7.68,1310500.0,4.2371,4.2426,4.204,4.2426,1310500.0
2009-10-14 11:50:00,7.68,7.69,7.66,7.68,852500.0,4.2426,4.2482,4.2316,4.2426,852500.0
2009-10-14 12:00:00,7.67,7.68,7.66,7.67,593400.0,4.2371,4.2426,4.2316,4.2371,593400.0
2009-10-14 12:10:00,7.67,7.68,7.66,7.68,659200.0,4.2371,4.2426,4.2316,4.2426,659200.0
2009-10-14 12:20:00,7.67,7.7,7.67,7.7,723700.0,4.2371,4.2537,4.2371,4.2537,723700.0
2009-10-14 12:30:00,7.7,7.71,7.69,7.7,537500.0,4.2537,4.2592,4.2482,4.2537,537500.0
2009-10-14 12:40:00,7.7,7.71,7.68,7.69,603300.0,4.2537,4.2592,4.2426,4.2482,603300.0
2009-10-14 12:50:00,7.68,7.74,7.68,7.74,1254400.0,4.2426,4.2758,4.2426,4.2758,1254400.0
2009-10-14 13:00:00,7.74,7.75,7.73,7.75,1187700.0,4.2758,4.2813,4.2703,4.2813,1187700.0
2009-10-14 13:10:00,7.74,7.75,7.73,7.74,1137200.0,4.2758,4.2813,4.2703,4.2758,1137200.0
2009-10-14 13:20:00,7.75,7.75,7.72,7.72,1104900.0,4.2813,4.2813,4.2647,4.2647,1104900.0
2009-10-14 13:30:00,7.72,7.74,7.72,7.73,784600.0,4.2647,4.2758,4.2647,4.2703,784600.0
2009-10-14 13:40:00,7.72,7.74,7.71,7.72,758700.0,4.2647,4.2758,4.2592,4.2647,758700.0
2009-10-14 13:50:00,7.73,7.73,7.72,7.72,285600.0,4.2703,4.2703,4.2647,4.2647,285600.0
2009-10-14 14:00:00,7.73,7.74,7.71,7.71,758300.0,4.2703,4.2758,4.2592,4.2592,758300.0
2009-10-14 14:10:00,7.72,7.73,7.71,7.73,543300.0,4.2647,4.2703,4.2592,4.2703,543300.0
2009-10-14 14:20:00,7.73,7.74,7.72,7.72,554200.0,4.2703,4.2758,4.2647,4.2647,554200.0
2009-10-14 14:30:00,7.73,7.73,7.7,7.7,1094500.0,4.2703,4.2703,4.2537,4.2537,1094500.0
2009-10-14 14:40:00,7.71,7.72,7.7,7.71,402700.0,4.2592,4.2647,4.2537,4.2592,402700.0
2009-10-14 14:50:00,7.72,7.72,7.71,7.72,384500.0,4.2647,4.2647,4.2592,4.2647,384500.0
2009-10-14 15:00:00,7.71,7.73,7.71,7.73,923700.0,4.2592,4.2703,4.2592,4.2703,923700.0
2009-10-14 15:10:00,7.73,7.74,7.72,7.74,1113000.0,4.2703,4.2758,4.2647,4.2758,1113000.0
2009-10-14 15:20:00,7.74,7.74,7.72,7.74,1229700.0,4.2758,4.2758,4.2647,4.2758,1229700.0
2009-10-14 15:30:00,7.73,7.74,7.73,7.74,1854400.0,4.2703,4.2758,4.2703,4.2758,1854400.0
2009-10-14 15:40:00,7.74,7.74,7.69,7.7,3416100.0,4.2758,4.2758,4.2482,4.2537,3416100.0
2009-10-14 15:50:00,7.69,7.71,7.66,7.68,8363500.0,4.2482,4.2592,4.2316,4.2426,8363500.0
2009-10-15 09:30:00,7.61,7.67,7.61,7.67,1407600.0,4.204,4.2371,4.204,4.2371,1407600.0
2009-10-15 09:40:00,7.67,7.74,7.67,7.7,1583300.0,4.2371,4.2758,4.2371,4.2537,1583300.0
2009-10-15 09:50:00,7.7,7.72,7.68,7.68,988800.0,4.2537,4.2647,4.2426,4.2426,988800.0
2009-10-15 10:00:00,7.69,7.7,7.67,7.69,789500.0,4.2482,4.2537,4.2371,4.2482,789500.0
2009-10-15 10:10:00,7.69,7.7,7.65,7.68,1802400.0,4.2482,4.2537,4.2261,4.2426,1802400.0
2009-10-15 10:20:00,7.68,7.69,7.67,7.68,707100.0,4.2426,4.2482,4.2371,4.2426,707100.0
2009-10-15 10:30:00,7.68,7.69,7.62,7.63,2548300.0,4.2426,4.2482,4.2095,4.215,2548300.0
2009-10-15 10:40:00,7.64,7.66,7.62,7.64,1680100.0,4.2205,4.2316,4.2095,4.2205,1680100.0
2009-10-15 10:50:00,7.64,7.68,7.63,7.68,1056800.0,4.2205,4.2426,4.215,4.2426,1056800.0
2009-10-15 11:00:00,7.67,7.68,7.65,7.65,1528500.0,4.2371,4.2426,4.2261,4.2261,1528500.0
2009-10-15 11:10:00,7.65,7.67,7.65,7.66,905900.0,4.2261,4.2371,4.2261,4.2316,905900.0
2009-10-15 11:20:00,7.67,7.67,7.64,7.65,883100.0,4.2371,4.2371,4.2205,4.2261,883100.0
2009-10-15 11:30:00,7.66,7.66,7.64,7.65,845400.0,4.2316,4.2316,4.2205,4.2261,845400.0
2009-10-15 11:40:00,7.64,7.65,7.64,7.65,344700.0,4.2205,4.2261,4.2205,4.2261,344700.0
2009-10-15 11:50:00,7.65,7.66,7.64,7.64,492500.0,4.2261,4.2316,4.2205,4.2205,492500.0
2009-10-15 12:00:00,7.65,7.66,7.64,7.64,553600.0,4.2261,4.2316,4.2205,4.2205,553600.0
2009-10-15 12:10:00,7.64,7.65,7.64,7.64,228600.0,4.2205,4.2261,4.2205,4.2205,228600.0
2009-10-15 12:20:00,7.65,7.65,7.63,7.63,926800.0,4.2261,4.2261,4.215,4.215,926800.0
2009-10-15 12:30:00,7.63,7.64,7.63,7.64,308300.0,4.215,4.2205,4.215,4.2205,308300.0
2009-10-15 12:40:00,7.63,7.64,7.63,7.64,293000.0,4.215,4.2205,4.215,4.2205,293000.0
2009-10-15 12:50:00,7.64,7.64,7.63,7.63,525500.0,4.2205,4.2205,4.215,4.215,525500.0
2009-10-15 13:00:00,7.64,7.64,7.63,7.64,332600.0,4.2205,4.2205,4.215,4.2205,332600.0
2009-10-15 13:10:00,7.63,7.64,7.63,7.63,143800.0,4.215,4.2205,4.215,4.215,143800.0
2009-10-15 13:20:00,7.63,7.64,7.63,7.64,163300.0,4.215,4.2205,4.215,4.2205,163300.0
2009-10-15 13:30:00,7.63,7.64,7.63,7.64,320900.0,4.215,4.2205,4.215,4.2205,320900.0
2009-10-15 13:40:00,7.64,7.65,7.63,7.64,810100.0,4.2205,4.2261,4.215,4.2205,810100.0
2009-10-15 13:50:00,7.64,7.64,7.63,7.63,203800.0,4.2205,4.2205,4.215,4.215,203800.0
2009-10-15 14:00:00,7.63,7.65,7.63,7.64,694700.0,4.215,4.2261,4.215,4.2205,694700.0
2009-10-15 14:10:00,7.64,7.64,7.61,7.63,2696500.0,4.2205,4.2205,4.204,4.215,2696500.0
2009-10-15 14:20:00,7.63,7.63,7.61,7.61,380200.0,4.215,4.215,4.204,4.204,380200.0
2009-10-15 14:30:00,7.61,7.64,7.61,7.64,622300.0,4.204,4.2205,4.204,4.2205,622300.0
2009-10-15 14:40:00,7.64,7.65,7.63,7.64,550000.0,4.2205,4.2261,4.215,4.2205,550000.0
2009-10-15 14:50:00,7.64,7.66,7.63,7.66,903900.0,4.2205,4.2316,4.215,4.2316,903900.0
2009-10-15 15:00:00,7.66,7.67,7.65,7.66,1331400.0,4.2316,4.2371,4.2261,4.2316,1331400.0
2009-10-15 15:10:00,7.66,7.68,7.66,7.67,1241300.0,4.2316,4.2426,4.2316,4.2371,1241300.0
2009-10-15 15:20:00,7.67,7.68,7.64,7.65,998500.0,4.2371,4.2426,4.2205,4.2261,998500.0
2009-10-15 15:30:00,7.65,7.66,7.64,7.66,613600.0,4.2261,4.2316,4.2205,4.2316,613600.0
2009-10-15 15:40:00,7.66,7.66,7.63,7.63,1937500.0,4.2316,4.2316,4.215,4.215,1937500.0
2009-10-15 15:50:00,7.63,7.66,7.63,7.66,2747500.0,4.215,4.2316,4.215,4.2316,2747500.0
2009-10-16 09:30:00,7.58,7.59,7.45,7.54,5653100.0,4.1874,4.1929,4.1156,4.1653,5653100.0
2009-10-16 09:40:00,7.55,7.55,7.51,7.53,1605000.0,4.1708,4.1708,4.1487,4.1598,1605000.0
2009-10-16 09:50:00,7.53,7.58,7.51,7.54,2704900.0,4.1598,4.1874,4.1487,4.1653,2704900.0
2009-10-16 10:00:00,7.54,7.55,7.47,7.47,4668500.0,4.1653,4.1708,4.1266,4.1266,4668500.0
2009-10-16 10:10:00,7.47,7.5,7.45,7.5,1554200.0,4.1266,4.1432,4.1156,4.1432,1554200.0
2009-10-16 10:20:00,7.49,7.51,7.47,7.47,762000.0,4.1377,4.1487,4.1266,4.1266,762000.0
2009-10-16 10:30:00,7.47,7.49,7.46,7.47,1219200.0,4.1266,4.1377,4.1211,4.1266,1219200.0
2009-10-16 10:40:00,7.47,7.47,7.41,7.44,2051600.0,4.1266,4.1266,4.0935,4.1101,2051600.0
2009-10-16 10:50:00,7.43,7.45,7.41,7.44,1008000.0,4.1045,4.1156,4.0935,4.1101,1008000.0
2009-10-16 11:00:00,7.43,7.46,7.42,7.45,896500.0,4.1045,4.1211,4.099,4.1156,896500.0
2009-10-16 11:10:00,7.45,7.46,7.43,7.46,1502400.0,4.1156,4.1211,4.1045,4.1211,1502400.0
2009-10-16 11:20:00,7.46,7.47,7.45,7.47,497200.0,4.1211,4.1266,4.1156,4.1266,497200.0
2009-10-16 11:30:00,7.47,7.47,7.44,7.45,791700.0,4.1266,4.1266,4.1101,4.1156,791700.0
2009-10-16 11:40:00,7.44,7.45,7.44,7.44,510300.0,4.1101,4.1156,4.1101,4.1101,510300.0
2009-10-16 11:50:00,7.45,7.45,7.41,7.43,889400.0,4.1156,4.1156,4.0935,4.1045,889400.0
2009-10-16 12:00:00,7.42,7.45,7.42,7.45,632100.0,4.099,4.1156,4.099,4.1156,632100.0
2009-10-16 12:10:00,7.44,7.45,7.42,7.42,518100.0,4.1101,4.1156,4.099,4.099,518100.0
2009-10-16 12:20:00,7.42,7.43,7.42,7.43,585600.0,4.099,4.1045,4.099,4.1045,585600.0
2009-10-16 12:30:00,7.42,7.44,7.42,7.42,501600.0,4.099,4.1101,4.099,4.099,501600.0
2009-10-16 12:40:00,7.43,7.43,7.41,7.42,806000.0,4.1045,4.1045,4.0935,4.099,806000.0
2009-10-16 12:50:00,7.43,7.44,7.42,7.43,424100.0,4.1045,4.1101,4.099,4.1045,424100.0
2009-10-16 13:00:00,7.43,7.44,7.42,7.42,338200.0,4.1045,4.1101,4.099,4.099,338200.0
2009-10-16 13:10:00,7.43,7.48,7.42,7.47,1528200.0,4.1045,4.1322,4.099,4.1266,1528200.0
2009-10-16 13:20:00,7.47,7.49,7.46,7.48,709800.0,4.1266,4.1377,4.1211,4.1322,709800.0
2009-10-16 13:30:00,7.48,7.49,7.48,7.49,673000.0,4.1322,4.1377,4.1322,4.1377,673000.0
2009-10-16 13:40:00,7.49,7.49,7.48,7.48,265300.0,4.1377,4.1377,4.1322,4.1322,265300.0
2009-10-16 13:50:00,7.48,7.5,7.45,7.47,1562500.0,4.1322,4.1432,4.1156,4.1266,1562500.0
2009-10-16 14:00:00,7.47,7.48,7.46,7.47,421200.0,4.1266,4.1322,4.1211,4.1266,421200.0
2009-10-16 14:10:00,7.46,7.47,7.44,7.45,904500.0,4.1211,4.1266,4.1101,4.1156,904500.0
2009-10-16 14:20:00,7.44,7.46,7.43,7.43,823100.0,4.1101,4.1211,4.1045,4.1045,823100.0
2009-10-16 14:30:00,7.43,7.45,7.43,7.45,661900.0,4.1045,4.1156,4.1045,4.1156,661900.0
2009-10-16 14:40:00,7.45,7.45,7.42,7.43,1038800.0,4.1156,4.1156,4.099,4.1045,1038800.0
2009-10-16 14:50:00,7.43,7.44,7.43,7.43,322000.0,4.1045,4.1101,4.1045,4.1045,322000.0
2009-10-16 15:00:00,7.43,7.44,7.43,7.43,347700.0,4.1045,4.1101,4.1045,4.1045,347700.0
2009-10-16 15:10:00,7.43,7.45,7.43,7.43,704800.0,4.1045,4.1156,4.1045,4.1045,704800.0
2009-10-16 15:20:00,7.43,7.44,7.43,7.43,537100.0,4.1045,4.1101,4.1045,4.1045,537100.0
2009-10-16 15:30:00,7.43,7.45,7.43,7.45,737600.0,4.1045,4.1156,4.1045,4.1156,737600.0
2009-10-16 15:40:00,7.44,7.45,7.42,7.42,1509800.0,4.1101,4.1156,4.099,4.099,1509800.0
2009-10-16 15:50:00,7.43,7.43,7.4,7.42,2710400.0,4.1045,4.1045,4.088,4.099,2710400.0
2009-10-19 09:30:00,7.54,7.6,7.53,7.59,3115800.0,4.1653,4.1984,4.1598,4.1929,3115800.0
2009-10-19 09:40:00,7.59,7.59,7.51,7.53,2020200.0,4.1929,4.1929,4.1487,4.1598,2020200.0
2009-10-19 09:50:00,7.53,7.53,7.43,7.45,2012900.0,4.1598,4.1598,4.1045,4.1156,2012900.0
2009-10-19 10:00:00,7.45,7.47,7.42,7.45,2015000.0,4.1156,4.1266,4.099,4.1156,2015000.0
2009-10-19 10:10:00,7.45,7.48,7.44,7.47,1844300.0,4.1156,4.1322,4.1101,4.1266,1844300.0
2009-10-19 10:20:00,7.47,7.64,7.44,7.63,9735400.0,4.1266,4.2205,4.1101,4.215,9735400.0
2009-10-19 10:30:00,7.64,7.68,7.58,7.58,3322500.0,4.2205,4.2426,4.1874,4.1874,3322500.0
2009-10-19 10:40:00,7.59,7.61,7.56,7.57,2207300.0,4.1929,4.204,4.1763,4.1819,2207300.0
2009-10-19 10:50:00,7.57,7.58,7.56,7.56,1122100.0,4.1819,4.1874,4.1763,4.1763,1122100.0
2009-10-19 11:00:00,7.57,7.58,7.55,7.57,1027600.0,4.1819,4.1874,4.1708,4.1819,1027600.0
2009-10-19 11:10:00,7.57,7.59,7.55,7.59,1063900.0,4.1819,4.1929,4.1708,4.1929,1063900.0
2009-10-19 11:20:00,7.59,7.64,7.56,7.62,2668500.0,4.1929,4.2205,4.1763,4.2095,2668500.0
2009-10-19 11:30:00,7.63,7.64,7.61,7.61,1203700.0,4.215,4.2205,4.204,4.204,1203700.0
2009-10-19 11:40:00,7.62,7.62,7.61,7.62,400500.0,4.2095,4.2095,4.204,4.2095,400500.0
2009-10-19 11:50:00,7.61,7.66,7.61,7.65,1297500.0,4.204,4.2316,4.204,4.2261,1297500.0
2009-10-19 12:00:00,7.66,7.66,7.65,7.66,649000.0,4.2316,4.2316,4.2261,4.2316,649000.0
2009-10-19 12:10:00,7.66,7.66,7.64,7.64,766900.0,4.2316,4.2316,4.2205,4.2205,766900.0
2009-10-19 12:20:00,7.64,7.65,7.64,7.64,466600.0,4.2205,4.2261,4.2205,4.2205,466600.0
2009-10-19 12:30:00,7.64,7.65,7.63,7.63,521500.0,4.2205,4.2261,4.215,4.215,521500.0
2009-10-19 12:40:00,7.63,7.64,7.62,7.63,522900.0,4.215,4.2205,4.2095,4.215,522900.0
2009-10-19 12:50:00,7.62,7.63,7.6,7.6,572500.0,4.2095,4.215,4.1984,4.1984,572500.0
2009-10-19 13:00:00,7.6,7.62,7.58,7.62,829800.0,4.1984,4.2095,4.1874,4.2095,829800.0
2009-10-19 13:10:00,7.62,7.62,7.59,7.59,636300.0,4.2095,4.2095,4.1929,4.1929,636300.0
2009-10-19 13:20:00,7.59,7.6,7.58,7.58,487900.0,4.1929,4.1984,4.1874,4.1874,487900.0
2009-10-19 13:30:00,7.59,7.62,7.58,7.62,1469100.0,4.1929,4.2095,4.1874,4.2095,1469100.0
2009-10-19 13:40:00,7.62,7.63,7.58,7.58,1580000.0,4.2095,4.215,4.1874,4.1874,1580000.0
2009-10-19 13:50:00,7.58,7.6,7.58,7.58,465100.0,4.1874,4.1984,4.1874,4.1874,465100.0
2009-10-19 14:00:00,7.58,7.61,7.58,7.59,938500.0,4.1874,4.204,4.1874,4.1929,938500.0
2009-10-19 14:10:00,7.59,7.62,7.59,7.62,511900.0,4.1929,4.2095,4.1929,4.2095,511900.0
2009-10-19 14:20:00,7.62,7.62,7.6,7.62,755200.0,4.2095,4.2095,4.1984,4.2095,755200.0
2009-10-19 14:30:00,7.61,7.62,7.58,7.6,1089500.0,4.204,4.2095,4.1874,4.1984,1089500.0
2009-10-19 14:40:00,7.6,7.62,7.59,7.59,819900.0,4.1984,4.2095,4.1929,4.1929,819900.0
2009-10-19 14:50:00,7.59,7.61,7.59,7.61,683000.0,4.1929,4.204,4.1929,4.204,683000.0
2009-10-19 15:00:00,7.6,7.61,7.59,7.61,671900.0,4.1984,4.204,4.1929,4.204,671900.0
2009-10-19 15:10:00,7.6,7.61,7.6,7.61,649800.0,4.1984,4.204,4.1984,4.204,649800.0
2009-10-19 15:20:00,7.6,7.62,7.59,7.61,2341200.0,4.1984,4.2095,4.1929,4.204,2341200.0
2009-10-19 15:30:00,7.62,7.62,7.6,7.61,1744800.0,4.2095,4.2095,4.1984,4.204,1744800.0
2009-10-19 15:40:00,7.6,7.63,7.6,7.63,1804100.0,4.1984,4.215,4.1984,4.215,1804100.0
2009-10-19 15:50:00,7.63,7.63,7.56,7.56,4710600.0,4.215,4.215,4.1763,4.1763,4710600.0
2009-10-20 09:30:00,7.65,7.7,7.65,7.68,3398900.0,4.2261,4.2537,4.2261,4.2426,3398900.0
2009-10-20 09:40:00,7.68,7.75,7.68,7.75,3089700.0,4.2426,4.2813,4.2426,4.2813,3089700.0
2009-10-20 09:50:00,7.74,7.82,7.73,7.82,4863300.0,4.2758,4.32,4.2703,4.32,4863300.0
2009-10-20 10:00:00,7.81,7.83,7.77,7.78,3023200.0,4.3145,4.3255,4.2924,4.2979,3023200.0
2009-10-20 10:10:00,7.78,7.78,7.66,7.68,3847900.0,4.2979,4.2979,4.2316,4.2426,3847900.0
2009-10-20 10:20:00,7.69,7.75,7.68,7.73,1857300.0,4.2482,4.2813,4.2426,4.2703,1857300.0
2009-10-20 10:30:00,7.73,7.77,7.72,7.74,1654900.0,4.2703,4.2924,4.2647,4.2758,1654900.0
2009-10-20 10:40:00,7.75,7.75,7.71,7.74,710600.0,4.2813,4.2813,4.2592,4.2758,710600.0
2009-10-20 10:50:00,7.74,7.79,7.73,7.78,1409700.0,4.2758,4.3034,4.2703,4.2979,1409700.0
2009-10-20 11:00:00,7.78,7.78,7.74,7.76,903000.0,4.2979,4.2979,4.2758,4.2868,903000.0
2009-10-20 11:10:00,7.76,7.77,7.74,7.75,438900.0,4.2868,4.2924,4.2758,4.2813,438900.0
2009-10-20 11:20:00,7.76,7.76,7.74,7.75,1146800.0,4.2868,4.2868,4.2758,4.2813,1146800.0
2009-10-20 11:30:00,7.75,7.75,7.71,7.72,1290700.0,4.2813,4.2813,4.2592,4.2647,1290700.0
2009-10-20 11:40:00,7.71,7.73,7.71,7.73,906200.0,4.2592,4.2703,4.2592,4.2703,906200.0
2009-10-20 11:50:00,7.72,7.73,7.72,7.72,740500.0,4.2647,4.2703,4.2647,4.2647,740500.0
2009-10-20 12:00:00,7.72,7.73,7.7,7.7,1386100.0,4.2647,4.2703,4.2537,4.2537,1386100.0
2009-10-20 12:10:00,7.7,7.71,7.7,7.71,567500.0,4.2537,4.2592,4.2537,4.2592,567500.0
2009-10-20 12:20:00,7.7,7.71,7.7,7.7,527800.0,4.2537,4.2592,4.2537,4.2537,527800.0
2009-10-20 12:30:00,7.71,7.71,7.68,7.69,1153400.0,4.2592,4.2592,4.2426,4.2482,1153400.0
2009-10-20 12:40:00,7.68,7.69,7.68,7.69,584400.0,4.2426,4.2482,4.2426,4.2482,584400.0
2009-10-20 12:50:00,7.69,7.71,7.68,7.71,1094800.0,4.2482,4.2592,4.2426,4.2592,1094800.0
2009-10-20 13:00:00,7.71,7.71,7.7,7.7,585400.0,4.2592,4.2592,4.2537,4.2537,585400.0
2009-10-20 13:10:00,7.7,7.71,7.7,7.7,305300.0,4.2537,4.2592,4.2537,4.2537,305300.0
2009-10-20 13:20:00,7.7,7.71,7.7,7.7,410600.0,4.2537,4.2592,4.2537,4.2537,410600.0
2009-10-20 13:30:00,7.7,7.71,7.7,7.71,264400.0,4.2537,4.2592,4.2537,4.2592,264400.0
2009-10-20 13:40:00,7.7,7.71,7.7,7.7,1345700.0,4.2537,4.2592,4.2537,4.2537,1345700.0
2009-10-20 13:50:00,7.7,7.71,7.69,7.69,563900.0,4.2537,4.2592,4.2482,4.2482,563900.0
2009-10-20 14:00:00,7.69,7.7,7.68,7.69,657700.0,4.2482,4.2537,4.2426,4.2482,657700.0
2009-10-20 14:10:00,7.69,7.7,7.69,7.7,362900.0,4.2482,4.2537,4.2482,4.2537,362900.0
2009-10-20 14:20:00,7.69,7.71,7.69,7.7,739100.0,4.2482,4.2592,4.2482,4.2537,739100.0
2009-10-20 14:30:00,7.69,7.71,7.69,7.7,790900.0,4.2482,4.2592,4.2482,4.2537,790900.0
2009-10-20 14:40:00,7.7,7.71,7.7,7.7,814300.0,4.2537,4.2592,4.2537,4.2537,814300.0
2009-10-20 14:50:00,7.7,7.71,7.7,7.71,591800.0,4.2537,4.2592,4.2537,4.2592,591800.0
2009-10-20 15:00:00,7.7,7.71,7.7,7.7,756400.0,4.2537,4.2592,4.2537,4.2537,756400.0
2009-10-20 15:10:00,7.71,7.71,7.69,7.69,850100.0,4.2592,4.2592,4.2482,4.2482,850100.0
2009-10-20 15:20:00,7.69,7.7,7.69,7.7,557300.0,4.2482,4.2537,4.2482,4.2537,557300.0
2009-10-20 15:30:00,7.69,7.7,7.69,7.69,1264700.0,4.2482,4.2537,4.2482,4.2482,1264700.0
2009-10-20 15:40:00,7.69,7.7,7.69,7.7,828400.0,4.2482,4.2537,4.2482,4.2537,828400.0
2009-10-20 15:50:00,7.69,7.71,7.69,7.7,2203300.0,4.2482,4.2592,4.2482,4.2537,2203300.0
2009-10-21 09:30:00,7.69,7.71,7.65,7.7,2445300.0,4.2482,4.2592,4.2261,4.2537,2445300.0
2009-10-21 09:40:00,7.7,7.75,7.7,7.73,1686900.0,4.2537,4.2813,4.2537,4.2703,1686900.0
2009-10-21 09:50:00,7.73,7.76,7.72,7.73,2657700.0,4.2703,4.2868,4.2647,4.2703,2657700.0
2009-10-21 10:00:00,7.73,7.8,7.72,7.8,1422700.0,4.2703,4.3089,4.2647,4.3089,1422700.0
2009-10-21 10:10:00,7.79,7.82,7.76,7.79,2876900.0,4.3034,4.32,4.2868,4.3034,2876900.0
2009-10-21 10:20:00,7.79,7.83,7.78,7.82,2173000.0,4.3034,4.3255,4.2979,4.32,2173000.0
2009-10-21 10:30:00,7.82,7.83,7.81,7.81,812100.0,4.32,4.3255,4.3145,4.3145,812100.0
2009-10-21 10:40:00,7.82,7.84,7.81,7.83,760700.0,4.32,4.331,4.3145,4.3255,760700.0
2009-10-21 10:50:00,7.82,7.84,7.8,7.82,1639800.0,4.32,4.331,4.3089,4.32,1639800.0
2009-10-21 11:00:00,7.81,7.84,7.81,7.83,778900.0,4.3145,4.331,4.3145,4.3255,778900.0
2009-10-21 11:10:00,7.83,7.84,7.81,7.82,930000.0,4.3255,4.331,4.3145,4.32,930000.0
2009-10-21 11:20:00,7.82,7.84,7.82,7.84,700200.0,4.32,4.331,4.32,4.331,700200.0
2009-10-21 11:30:00,7.83,7.84,7.81,7.84,1175400.0,4.3255,4.331,4.3145,4.331,1175400.0
2009-10-21 11:40:00,7.84,7.85,7.83,7.84,1299800.0,4.331,4.3366,4.3255,4.331,1299800.0
2009-10-21 11:50:00,7.84,7.85,7.83,7.84,1082000.0,4.331,4.3366,4.3255,4.331,1082000.0
2009-10-21 12:00:00,7.85,7.89,7.84,7.86,2796700.0,4.3366,4.3586,4.331,4.3421,2796700.0
2009-10-21 12:10:00,7.86,7.89,7.85,7.87,2166300.0,4.3421,4.3586,4.3366,4.3476,2166300.0
2009-10-21 12:20:00,7.87,7.88,7.85,7.88,934200.0,4.3476,4.3531,4.3366,4.3531,934200.0
2009-10-21 12:30:00,7.88,7.89,7.87,7.89,837800.0,4.3531,4.3586,4.3476,4.3586,837800.0
2009-10-21 12:40:00,7.88,7.91,7.88,7.9,2096700.0,4.3531,4.3697,4.3531,4.3642,2096700.0
2009-10-21 12:50:00,7.89,7.92,7.89,7.92,1963700.0,4.3586,4.3752,4.3586,4.3752,1963700.0
2009-10-21 13:00:00,7.92,7.95,7.91,7.93,2719700.0,4.3752,4.3918,4.3697,4.3807,2719700.0
2009-10-21 13:10:00,7.92,7.95,7.9,7.93,1983600.0,4.3752,4.3918,4.3642,4.3807,1983600.0
2009-10-21 13:20:00,7.93,7.94,7.89,7.89,1059300.0,4.3807,4.3863,4.3586,4.3586,1059300.0
2009-10-21 13:30:00,7.9,7.92,7.87,7.91,1397700.0,4.3642,4.3752,4.3476,4.3697,1397700.0
2009-10-21 13:40:00,7.91,7.94,7.91,7.93,1430900.0,4.3697,4.3863,4.3697,4.3807,1430900.0
2009-10-21 13:50:00,7.92,7.96,7.91,7.96,2214200.0,4.3752,4.3973,4.3697,4.3973,2214200.0
2009-10-21 14:00:00,7.96,7.96,7.92,7.93,986700.0,4.3973,4.3973,4.3752,4.3807,986700.0
2009-10-21 14:10:00,7.94,7.94,7.9,7.92,1148800.0,4.3863,4.3863,4.3642,4.3752,1148800.0
2009-10-21 14:20:00,7.92,7.93,7.91,7.92,588800.0,4.3752,4.3807,4.3697,4.3752,588800.0
2009-10-21 14:30:00,7.92,7.95,7.89,7.93,2106000.0,4.3752,4.3918,4.3586,4.3807,2106000.0
2009-10-21 14:40:00,7.93,7.95,7.93,7.94,430100.0,4.3807,4.3918,4.3807,4.3863,430100.0
2009-10-21 14:50:00,7.94,7.96,7.94,7.95,839300.0,4.3863,4.3973,4.3863,4.3918,839300.0
2009-10-21 15:00:00,7.95,7.97,7.93,7.94,1326300.0,4.3918,4.4028,4.3807,4.3863,1326300.0
2009-10-21 15:10:00,7.94,7.98,7.93,7.96,1735900.0,4.3863,4.4084,4.3807,4.3973,1735900.0
2009-10-21 15:20:00,7.95,7.96,7.84,7.88,3352500.0,4.3918,4.3973,4.331,4.3531,3352500.0
2009-10-21 15:30:00,7.88,7.89,7.81,7.85,2779100.0,4.3531,4.3586,4.3145,4.3366,2779100.0
2009-10-21 15:40:00,7.84,7.85,7.74,7.74,5149200.0,4.331,4.3366,4.2758,4.2758,5149200.0
2009-10-21 15:50:00,7.74,7.79,7.72,7.79,3834700.0,4.2758,4.3034,4.2647,4.3034,3834700.0
2009-10-22 09:30:00,7.73,7.87,7.71,7.79,2604400.0,4.2703,4.3476,4.2592,4.3034,2604400.0
2009-10-22 09:40:00,7.8,7.81,7.76,7.77,2663000.0,4.3089,4.3145,4.2868,4.2924,2663000.0
2009-10-22 09:50:00,7.77,7.78,7.73,7.75,2471800.0,4.2924,4.2979,4.2703,4.2813,2471800.0
2009-10-22 10:00:00,7.75,7.76,7.66,7.67,3289900.0,4.2813,4.2868,4.2316,4.2371,3289900.0
2009-10-22 10:10:00,7.66,7.68,7.65,7.67,2104100.0,4.2316,4.2426,4.2261,4.2371,2104100.0
2009-10-22 10:20:00,7.67,7.7,7.66,7.7,2117100.0,4.2371,4.2537,4.2316,4.2537,2117100.0
2009-10-22 10:30:00,7.69,7.7,7.62,7.62,1635400.0,4.2482,4.2537,4.2095,4.2095,1635400.0
2009-10-22 10:40:00,7.62,7.65,7.62,7.65,1249200.0,4.2095,4.2261,4.2095,4.2261,1249200.0
2009-10-22 10:50:00,7.64,7.67,7.63,7.63,1710900.0,4.2205,4.2371,4.215,4.215,1710900.0
2009-10-22 11:00:00,7.63,7.69,7.63,7.68,1420200.0,4.215,4.2482,4.215,4.2426,1420200.0
2009-10-22 11:10:00,7.69,7.72,7.66,7.69,2925900.0,4.2482,4.2647,4.2316,4.2482,2925900.0
2009-10-22 11:20:00,7.69,7.7,7.67,7.68,472800.0,4.2482,4.2537,4.2371,4.2426,472800.0
2009-10-22 11:30:00,7.68,7.69,7.66,7.67,578100.0,4.2426,4.2482,4.2316,4.2371,578100.0
2009-10-22 11:40:00,7.66,7.73,7.65,7.73,1051100.0,4.2316,4.2703,4.2261,4.2703,1051100.0
2009-10-22 11:50:00,7.73,7.73,7.69,7.7,590700.0,4.2703,4.2703,4.2482,4.2537,590700.0
2009-10-22 12:00:00,7.71,7.73,7.68,7.69,717900.0,4.2592,4.2703,4.2426,4.2482,717900.0
2009-10-22 12:10:00,7.68,7.69,7.65,7.65,535900.0,4.2426,4.2482,4.2261,4.2261,535900.0
2009-10-22 12:20:00,7.65,7.66,7.64,7.65,525500.0,4.2261,4.2316,4.2205,4.2261,525500.0
2009-10-22 12:30:00,7.65,7.7,7.64,7.69,732100.0,4.2261,4.2537,4.2205,4.2482,732100.0
2009-10-22 12:40:00,7.7,7.71,7.69,7.7,481500.0,4.2537,4.2592,4.2482,4.2537,481500.0
2009-10-22 12:50:00,7.7,7.71,7.69,7.7,373400.0,4.2537,4.2592,4.2482,4.2537,373400.0
2009-10-22 13:00:00,7.7,7.71,7.69,7.7,547700.0,4.2537,4.2592,4.2482,4.2537,547700.0
2009-10-22 13:10:00,7.69,7.7,7.68,7.69,237500.0,4.2482,4.2537,4.2426,4.2482,237500.0
2009-10-22 13:20:00,7.68,7.69,7.68,7.68,273400.0,4.2426,4.2482,4.2426,4.2426,273400.0
2009-10-22 13:30:00,7.68,7.74,7.66,7.74,1246800.0,4.2426,4.2758,4.2316,4.2758,1246800.0
2009-10-22 13:40:00,7.74,7.75,7.65,7.67,1855600.0,4.2758,4.2813,4.2261,4.2371,1855600.0
2009-10-22 13:50:00,7.67,7.7,7.65,7.7,1037000.0,4.2371,4.2537,4.2261,4.2537,1037000.0
2009-10-22 14:00:00,7.7,7.73,7.69,7.71,685900.0,4.2537,4.2703,4.2482,4.2592,685900.0
2009-10-22 14:10:00,7.7,7.79,7.7,7.79,2250300.0,4.2537,4.3034,4.2537,4.3034,2250300.0
2009-10-22 14:20:00,7.79,7.8,7.77,7.79,658300.0,4.3034,4.3089,4.2924,4.3034,658300.0
2009-10-22 14:30:00,7.79,7.82,7.78,7.8,1807300.0,4.3034,4.32,4.2979,4.3089,1807300.0
2009-10-22 14:40:00,7.81,7.81,7.76,7.78,1579800.0,4.3145,4.3145,4.2868,4.2979,1579800.0
2009-10-22 14:50:00,7.78,7.79,7.77,7.79,600500.0,4.2979,4.3034,4.2924,4.3034,600500.0
2009-10-22 15:00:00,7.79,7.8,7.78,7.79,697300.0,4.3034,4.3089,4.2979,4.3034,697300.0
2009-10-22 15:10:00,7.8,7.85,7.79,7.83,1497100.0,4.3089,4.3366,4.3034,4.3255,1497100.0
2009-10-22 15:20:00,7.83,7.85,7.8,7.82,1278700.0,4.3255,4.3366,4.3089,4.32,1278700.0
2009-10-22 15:30:00,7.81,7.82,7.75,7.76,1313800.0,4.3145,4.32,4.2813,4.2868,1313800.0
2009-10-22 15:40:00,7.75,7.79,7.74,7.75,1134400.0,4.2813,4.3034,4.2758,4.2813,1134400.0
2009-10-22 15:50:00,7.75,7.79,7.71,7.75,3076700.0,4.2813,4.3034,4.2592,4.2813,3076700.0
2009-10-23 09:30:00,7.82,7.84,7.78,7.81,2174700.0,4.32,4.331,4.2979,4.3145,2174700.0
2009-10-23 09:40:00,7.81,7.81,7.76,7.81,1665800.0,4.3145,4.3145,4.2868,4.3145,1665800.0
2009-10-23 09:50:00,7.8,7.81,7.77,7.79,1296200.0,4.3089,4.3145,4.2924,4.3034,1296200.0
2009-10-23 10:00:00,7.8,7.81,7.73,7.74,2271800.0,4.3089,4.3145,4.2703,4.2758,2271800.0
2009-10-23 10:10:00,7.75,7.8,7.72,7.79,1733500.0,4.2813,4.3089,4.2647,4.3034,1733500.0
2009-10-23 10:20:00,7.79,7.81,7.77,7.79,1813200.0,4.3034,4.3145,4.2924,4.3034,1813200.0
2009-10-23 10:30:00,7.8,7.81,7.77,7.81,1682000.0,4.3089,4.3145,4.2924,4.3145,1682000.0
2009-10-23 10:40:00,7.81,7.82,7.78,7.8,862500.0,4.3145,4.32,4.2979,4.3089,862500.0
2009-10-23 10:50:00,7.8,7.8,7.75,7.77,1054700.0,4.3089,4.3089,4.2813,4.2924,1054700.0
2009-10-23 11:00:00,7.78,7.79,7.75,7.77,1270100.0,4.2979,4.3034,4.2813,4.2924,1270100.0
2009-10-23 11:10:00,7.78,7.78,7.72,7.73,1318700.0,4.2979,4.2979,4.2647,4.2703,1318700.0
2009-10-23 11:20:00,7.72,7.75,7.71,7.73,1239400.0,4.2647,4.2813,4.2592,4.2703,1239400.0
2009-10-23 11:30:00,7.72,7.73,7.69,7.71,1202400.0,4.2647,4.2703,4.2482,4.2592,1202400.0
2009-10-23 11:40:00,7.71,7.71,7.69,7.7,449700.0,4.2592,4.2592,4.2482,4.2537,449700.0
2009-10-23 11:50:00,7.7,7.72,7.66,7.69,1151600.0,4.2537,4.2647,4.2316,4.2482,1151600.0
2009-10-23 12:00:00,7.69,7.71,7.68,7.69,865600.0,4.2482,4.2592,4.2426,4.2482,865600.0
2009-10-23 12:10:00,7.7,7.72,7.69,7.71,872000.0,4.2537,4.2647,4.2482,4.2592,872000.0
2009-10-23 12:20:00,7.7,7.71,7.67,7.7,968100.0,4.2537,4.2592,4.2371,4.2537,968100.0
2009-10-23 12:30:00,7.7,7.7,7.68,7.7,560000.0,4.2537,4.2537,4.2426,4.2537,560000.0
2009-10-23 12:40:00,7.69,7.74,7.69,7.72,1049000.0,4.2482,4.2758,4.2482,4.2647,1049000.0
2009-10-23 12:50:00,7.72,7.72,7.69,7.71,456300.0,4.2647,4.2647,4.2482,4.2592,456300.0
2009-10-23 13:00:00,7.7,7.72,7.69,7.72,804100.0,4.2537,4.2647,4.2482,4.2647,804100.0
2009-10-23 13:10:00,7.71,7.74,7.71,7.72,442400.0,4.2592,4.2758,4.2592,4.2647,442400.0
2009-10-23 13:20:00,7.73,7.73,7.7,7.71,1219400.0,4.2703,4.2703,4.2537,4.2592,1219400.0
2009-10-23 13:30:00,7.71,7.71,7.68,7.68,1349700.0,4.2592,4.2592,4.2426,4.2426,1349700.0
2009-10-23 13:40:00,7.68,7.7,7.67,7.67,709600.0,4.2426,4.2537,4.2371,4.2371,709600.0
2009-10-23 13:50:00,7.67,7.68,7.66,7.66,690300.0,4.2371,4.2426,4.2316,4.2316,690300.0
2009-10-23 14:00:00,7.66,7.67,7.63,7.65,1306800.0,4.2316,4.2371,4.215,4.2261,1306800.0
2009-10-23 14:10:00,7.64,7.66,7.63,7.63,862200.0,4.2205,4.2316,4.215,4.215,862200.0
2009-10-23 14:20:00,7.64,7.66,7.63,7.64,860000.0,4.2205,4.2316,4.215,4.2205,860000.0
2009-10-23 14:30:00,7.64,7.64,7.61,7.63,564400.0,4.2205,4.2205,4.204,4.215,564400.0
2009-10-23 14:40:00,7.63,7.66,7.63,7.64,461200.0,4.215,4.2316,4.215,4.2205,461200.0
2009-10-23 14:50:00,7.64,7.64,7.6,7.61,852400.0,4.2205,4.2205,4.1984,4.204,852400.0
2009-10-23 15:00:00,7.61,7.62,7.58,7.59,1662700.0,4.204,4.2095,4.1874,4.1929,1662700.0
2009-10-23 15:10:00,7.59,7.64,7.58,7.62,1245400.0,4.1929,4.2205,4.1874,4.2095,1245400.0
2009-10-23 15:20:00,7.62,7.64,7.6,7.61,1438700.0,4.2095,4.2205,4.1984,4.204,1438700.0
2009-10-23 15:30:00,7.61,7.61,7.55,7.57,1697600.0,4.204,4.204,4.1708,4.1819,1697600.0
2009-10-23 15:40:00,7.57,7.62,7.57,7.62,1966600.0,4.1819,4.2095,4.1819,4.2095,1966600.0
2009-10-23 15:50:00,7.62,7.64,7.6,7.63,1982300.0,4.2095,4.2205,4.1984,4.215,1982300.0
2009-10-26 09:30:00,7.69,7.78,7.67,7.76,3012900.0,4.2482,4.2979,4.2371,4.2868,3012900.0
2009-10-26 09:40:00,7.77,7.82,7.73,7.81,2550900.0,4.2924,4.32,4.2703,4.3145,2550900.0
2009-10-26 09:50:00,7.81,7.83,7.76,7.81,2615900.0,4.3145,4.3255,4.2868,4.3145,2615900.0
2009-10-26 10:00:00,7.82,7.84,7.78,7.8,1969300.0,4.32,4.331,4.2979,4.3089,1969300.0
2009-10-26 10:10:00,7.8,7.81,7.77,7.77,1022500.0,4.3089,4.3145,4.2924,4.2924,1022500.0
2009-10-26 10:20:00,7.78,7.79,7.71,7.72,3156200.0,4.2979,4.3034,4.2592,4.2647,3156200.0
2009-10-26 10:30:00,7.71,7.74,7.68,7.7,1335400.0,4.2592,4.2758,4.2426,4.2537,1335400.0
2009-10-26 10:40:00,7.69,7.73,7.69,7.73,1211100.0,4.2482,4.2703,4.2482,4.2703,1211100.0
2009-10-26 10:50:00,7.72,7.73,7.7,7.73,1009700.0,4.2647,4.2703,4.2537,4.2703,1009700.0
2009-10-26 11:00:00,7.72,7.74,7.71,7.74,621600.0,4.2647,4.2758,4.2592,4.2758,621600.0
2009-10-26 11:10:00,7.74,7.74,7.68,7.69,1291000.0,4.2758,4.2758,4.2426,4.2482,1291000.0
2009-10-26 11:20:00,7.68,7.72,7.65,7.66,1763800.0,4.2426,4.2647,4.2261,4.2316,1763800.0
2009-10-26 11:30:00,7.65,7.65,7.56,7.61,3329600.0,4.2261,4.2261,4.1763,4.204,3329600.0
2009-10-26 11:40:00,7.6,7.62,7.58,7.59,1328400.0,4.1984,4.2095,4.1874,4.1929,1328400.0
2009-10-26 11:50:00,7.59,7.61,7.55,7.55,1399400.0,4.1929,4.204,4.1708,4.1708,1399400.0
2009-10-26 12:00:00,7.55,7.56,7.43,7.45,4179100.0,4.1708,4.1763,4.1045,4.1156,4179100.0
2009-10-26 12:10:00,7.45,7.51,7.44,7.5,1550800.0,4.1156,4.1487,4.1101,4.1432,1550800.0
2009-10-26 12:20:00,7.5,7.53,7.5,7.5,1098600.0,4.1432,4.1598,4.1432,4.1432,1098600.0
2009-10-26 12:30:00,7.5,7.53,7.49,7.53,859700.0,4.1432,4.1598,4.1377,4.1598,859700.0
2009-10-26 12:40:00,7.52,7.53,7.48,7.49,928200.0,4.1543,4.1598,4.1322,4.1377,928200.0
2009-10-26 12:50:00,7.49,7.55,7.49,7.53,843400.0,4.1377,4.1708,4.1377,4.1598,843400.0
2009-10-26 13:00:00,7.52,7.53,7.51,7.51,604900.0,4.1543,4.1598,4.1487,4.1487,604900.0
2009-10-26 13:10:00,7.51,7.52,7.47,7.48,904700.0,4.1487,4.1543,4.1266,4.1322,904700.0
2009-10-26 13:20:00,7.48,7.49,7.44,7.46,1509400.0,4.1322,4.1377,4.1101,4.1211,1509400.0
2009-10-26 13:30:00,7.46,7.49,7.45,7.48,837900.0,4.1211,4.1377,4.1156,4.1322,837900.0
2009-10-26 13:40:00,7.48,7.5,7.46,7.46,942600.0,4.1322,4.1432,4.1211,4.1211,942600.0
2009-10-26 13:50:00,7.46,7.47,7.45,7.46,808400.0,4.1211,4.1266,4.1156,4.1211,808400.0
2009-10-26 14:00:00,7.47,7.48,7.45,7.46,616500.0,4.1266,4.1322,4.1156,4.1211,616500.0
2009-10-26 14:10:00,7.45,7.49,7.45,7.46,798900.0,4.1156,4.1377,4.1156,4.1211,798900.0
2009-10-26 14:20:00,7.45,7.47,7.42,7.43,1759000.0,4.1156,4.1266,4.099,4.1045,1759000.0
2009-10-26 14:30:00,7.43,7.44,7.4,7.43,1320400.0,4.1045,4.1101,4.088,4.1045,1320400.0
2009-10-26 14:40:00,7.43,7.45,7.4,7.43,1439400.0,4.1045,4.1156,4.088,4.1045,1439400.0
2009-10-26 14:50:00,7.43,7.47,7.42,7.45,1181500.0,4.1045,4.1266,4.099,4.1156,1181500.0
2009-10-26 15:00:00,7.45,7.5,7.44,7.46,1688800.0,4.1156,4.1432,4.1101,4.1211,1688800.0
2009-10-26 15:10:00,7.45,7.49,7.45,7.47,1025200.0,4.1156,4.1377,4.1156,4.1266,1025200.0
2009-10-26 15:20:00,7.47,7.48,7.44,7.44,1307000.0,4.1266,4.1322,4.1101,4.1101,1307000.0
2009-10-26 15:30:00,7.45,7.48,7.44,7.44,1055600.0,4.1156,4.1322,4.1101,4.1101,1055600.0
2009-10-26 15:40:00,7.44,7.51,7.44,7.51,1471600.0,4.1101,4.1487,4.1101,4.1487,1471600.0
2009-10-26 15:50:00,7.51,7.51,7.45,7.47,3129800.0,4.1487,4.1487,4.1156,4.1266,3129800.0
2009-10-27 09:30:00,7.48,7.5,7.29,7.29,4849300.0,4.1322,4.1432,4.0272,4.0272,4849300.0
2009-10-27 09:40:00,7.29,7.35,7.21,7.33,4061500.0,4.0272,4.0603,3.983,4.0493,4061500.0
2009-10-27 09:50:00,7.33,7.4,7.3,7.3,2649600.0,4.0493,4.088,4.0327,4.0327,2649600.0
2009-10-27 10:00:00,7.3,7.31,7.21,7.26,2701900.0,4.0327,4.0382,3.983,4.0106,2701900.0
2009-10-27 10:10:00,7.26,7.31,7.24,7.24,2924900.0,4.0106,4.0382,3.9996,3.9996,2924900.0
2009-10-27 10:20:00,7.25,7.34,7.17,7.31,4555800.0,4.0051,4.0548,3.9609,4.0382,4555800.0
2009-10-27 10:30:00,7.32,7.32,7.27,7.31,2158500.0,4.0438,4.0438,4.0161,4.0382,2158500.0
2009-10-27 10:40:00,7.31,7.35,7.31,7.33,2364700.0,4.0382,4.0603,4.0382,4.0493,2364700.0
2009-10-27 10:50:00,7.33,7.35,7.28,7.33,2247300.0,4.0493,4.0603,4.0217,4.0493,2247300.0
2009-10-27 11:00:00,7.33,7.35,7.31,7.32,1031500.0,4.0493,4.0603,4.0382,4.0438,1031500.0
2009-10-27 11:10:00,7.32,7.35,7.31,7.34,1348600.0,4.0438,4.0603,4.0382,4.0548,1348600.0
2009-10-27 11:20:00,7.33,7.39,7.32,7.39,1683500.0,4.0493,4.0824,4.0438,4.0824,1683500.0
2009-10-27 11:30:00,7.39,7.45,7.39,7.44,1882500.0,4.0824,4.1156,4.0824,4.1101,1882500.0
2009-10-27 11:40:00,7.43,7.48,7.41,7.47,1813200.0,4.1045,4.1322,4.0935,4.1266,1813200.0
2009-10-27 11:50:00,7.47,7.53,7.46,7.5,2750600.0,4.1266,4.1598,4.1211,4.1432,2750600.0
2009-10-27 12:00:00,7.49,7.51,7.44,7.45,1338500.0,4.1377,4.1487,4.1101,4.1156,1338500.0
2009-10-27 12:10:00,7.45,7.48,7.42,7.48,1225800.0,4.1156,4.1322,4.099,4.1322,1225800.0
2009-10-27 12:20:00,7.47,7.48,7.41,7.42,778400.0,4.1266,4.1322,4.0935,4.099,778400.0
2009-10-27 12:30:00,7.42,7.42,7.36,7.38,1206600.0,4.099,4.099,4.0659,4.0769,1206600.0
2009-10-27 12:40:00,7.38,7.42,7.36,7.4,1162700.0,4.0769,4.099,4.0659,4.088,1162700.0
2009-10-27 12:50:00,7.41,7.41,7.36,7.37,1116300.0,4.0935,4.0935,4.0659,4.0714,1116300.0
2009-10-27 13:00:00,7.37,7.38,7.32,7.34,1104500.0,4.0714,4.0769,4.0438,4.0548,1104500.0
2009-10-27 13:10:00,7.34,7.38,7.33,7.34,646700.0,4.0548,4.0769,4.0493,4.0548,646700.0
2009-10-27 13:20:00,7.34,7.34,7.3,7.32,816800.0,4.0548,4.0548,4.0327,4.0438,816800.0
2009-10-27 13:30:00,7.32,7.34,7.26,7.26,1506000.0,4.0438,4.0548,4.0106,4.0106,1506000.0
2009-10-27 13:40:00,7.27,7.31,7.26,7.3,926200.0,4.0161,4.0382,4.0106,4.0327,926200.0
2009-10-27 13:50:00,7.29,7.3,7.26,7.29,790000.0,4.0272,4.0327,4.0106,4.0272,790000.0
2009-10-27 14:00:00,7.28,7.29,7.26,7.26,848600.0,4.0217,4.0272,4.0106,4.0106,848600.0
2009-10-27 14:10:00,7.27,7.33,7.26,7.33,1216300.0,4.0161,4.0493,4.0106,4.0493,1216300.0
2009-10-27 14:20:00,7.33,7.38,7.31,7.38,1777200.0,4.0493,4.0769,4.0382,4.0769,1777200.0
2009-10-27 14:30:00,7.38,7.38,7.33,7.34,1589000.0,4.0769,4.0769,4.0493,4.0548,1589000.0
2009-10-27 14:40:00,7.34,7.37,7.34,7.37,900400.0,4.0548,4.0714,4.0548,4.0714,900400.0
2009-10-27 14:50:00,7.37,7.44,7.36,7.44,1842900.0,4.0714,4.1101,4.0659,4.1101,1842900.0
2009-10-27 15:00:00,7.44,7.44,7.41,7.43,1578800.0,4.1101,4.1101,4.0935,4.1045,1578800.0
2009-10-27 15:10:00,7.42,7.43,7.38,7.4,1325000.0,4.099,4.1045,4.0769,4.088,1325000.0
2009-10-27 15:20:00,7.4,7.41,7.36,7.38,1440800.0,4.088,4.0935,4.0659,4.0769,1440800.0
2009-10-27 15:30:00,7.39,7.39,7.3,7.33,2936000.0,4.0824,4.0824,4.0327,4.0493,2936000.0
2009-10-27 15:40:00,7.33,7.38,7.33,7.35,1971700.0,4.0493,4.0769,4.0493,4.0603,1971700.0
2009-10-27 15:50:00,7.34,7.35,7.31,7.31,1979900.0,4.0548,4.0603,4.0382,4.0382,1979900.0
2009-10-28 09:30:00,7.27,7.28,7.15,7.21,3300600.0,4.0161,4.0217,3.9499,3.983,3300600.0
2009-10-28 09:40:00,7.21,7.34,7.2,7.29,2907400.0,3.983,4.0548,3.9775,4.0272,2907400.0
2009-10-28 09:50:00,7.28,7.3,7.2,7.21,1841500.0,4.0217,4.0327,3.9775,3.983,1841500.0
2009-10-28 10:00:00,7.2,7.23,7.17,7.2,3400200.0,3.9775,3.994,3.9609,3.9775,3400200.0
2009-10-28 10:10:00,7.2,7.24,7.19,7.21,1715200.0,3.9775,3.9996,3.9719,3.983,1715200.0
2009-10-28 10:20:00,7.21,7.22,7.16,7.17,2062500.0,3.983,3.9885,3.9554,3.9609,2062500.0
2009-10-28 10:30:00,7.16,7.2,7.16,7.18,2302900.0,3.9554,3.9775,3.9554,3.9664,2302900.0
2009-10-28 10:40:00,7.17,7.18,7.13,7.14,4890000.0,3.9609,3.9664,3.9388,3.9443,4890000.0
2009-10-28 10:50:00,7.14,7.14,6.98,6.99,8342600.0,3.9443,3.9443,3.8559,3.8615,8342600.0
2009-10-28 11:00:00,6.99,7.08,6.95,7.07,3550300.0,3.8615,3.9112,3.8394,3.9057,3550300.0
2009-10-28 11:10:00,7.08,7.11,7.05,7.09,3625600.0,3.9112,3.9278,3.8946,3.9167,3625600.0
2009-10-28 11:20:00,7.09,7.1,7.05,7.07,1715400.0,3.9167,3.9222,3.8946,3.9057,1715400.0
2009-10-28 11:30:00,7.07,7.08,7.03,7.07,1424100.0,3.9057,3.9112,3.8836,3.9057,1424100.0
2009-10-28 11:40:00,7.07,7.07,7.0,7.01,2819900.0,3.9057,3.9057,3.867,3.8725,2819900.0
2009-10-28 11:50:00,7.0,7.0,6.95,7.0,3362100.0,3.867,3.867,3.8394,3.867,3362100.0
2009-10-28 12:00:00,6.99,7.03,6.99,7.02,1504200.0,3.8615,3.8836,3.8615,3.878,1504200.0
2009-10-28 12:10:00,7.01,7.03,7.0,7.02,1254100.0,3.8725,3.8836,3.867,3.878,1254100.0
2009-10-28 12:20:00,7.01,7.04,7.0,7.03,1117600.0,3.8725,3.8891,3.867,3.8836,1117600.0
2009-10-28 12:30:00,7.03,7.05,7.01,7.02,2481400.0,3.8836,3.8946,3.8725,3.878,2481400.0
2009-10-28 12:40:00,7.02,7.03,7.0,7.02,971200.0,3.878,3.8836,3.867,3.878,971200.0
2009-10-28 12:50:00,7.03,7.03,6.97,6.98,1751200.0,3.8836,3.8836,3.8504,3.8559,1751200.0
2009-10-28 13:00:00,6.98,7.0,6.96,6.99,1211100.0,3.8559,3.867,3.8449,3.8615,1211100.0
2009-10-28 13:10:00,6.99,7.02,6.98,6.99,1245900.0,3.8615,3.878,3.8559,3.8615,1245900.0
2009-10-28 13:20:00,7.0,7.01,6.97,6.99,1247400.0,3.867,3.8725,3.8504,3.8615,1247400.0
2009-10-28 13:30:00,6.99,7.0,6.97,6.98,1613300.0,3.8615,3.867,3.8504,3.8559,1613300.0
2009-10-28 13:40:00,6.98,7.0,6.97,7.0,1033900.0,3.8559,3.867,3.8504,3.867,1033900.0
2009-10-28 13:50:00,7.0,7.0,6.96,6.97,1423100.0,3.867,3.867,3.8449,3.8504,1423100.0
2009-10-28 14:00:00,6.96,6.97,6.93,6.95,3151600.0,3.8449,3.8504,3.8283,3.8394,3151600.0
2009-10-28 14:10:00,6.95,6.97,6.93,6.94,1568300.0,3.8394,3.8504,3.8283,3.8338,1568300.0
2009-10-28 14:20:00,6.94,6.95,6.9,6.91,2233000.0,3.8338,3.8394,3.8117,3.8173,2233000.0
2009-10-28 14:30:00,6.9,6.92,6.89,6.89,2330300.0,3.8117,3.8228,3.8062,3.8062,2330300.0
2009-10-28 14:40:00,6.89,6.93,6.89,6.92,2813300.0,3.8062,3.8283,3.8062,3.8228,2813300.0
2009-10-28 14:50:00,6.93,6.95,6.9,6.9,1717200.0,3.8283,3.8394,3.8117,3.8117,1717200.0
2009-10-28 15:00:00,6.91,6.92,6.9,6.9,1103300.0,3.8173,3.8228,3.8117,3.8117,1103300.0
2009-10-28 15:10:00,6.9,6.92,6.89,6.9,2258700.0,3.8117,3.8228,3.8062,3.8117,2258700.0
2009-10-28 15:20:00,6.91,6.93,6.9,6.91,1960200.0,3.8173,3.8283,3.8117,3.8173,1960200.0
2009-10-28 15:30:00,6.91,6.93,6.9,6.91,2345600.0,3.8173,3.8283,3.8117,3.8173,2345600.0
2009-10-28 15:40:00,6.9,6.96,6.9,6.96,2534800.0,3.8117,3.8449,3.8117,3.8449,2534800.0
2009-10-28 15:50:00,6.96,6.98,6.94,6.97,4761100.0,3.8449,3.8559,3.8338,3.8504,4761100.0
2009-10-29 09:30:00,7.14,7.3,7.11,7.2,7746500.0,3.9443,4.0327,3.9278,3.9775,7746500.0
2009-10-29 09:40:00,7.21,7.21,7.06,7.1,5192000.0,3.983,3.983,3.9001,3.9222,5192000.0
2009-10-29 09:50:00,7.1,7.21,7.07,7.2,3230400.0,3.9222,3.983,3.9057,3.9775,3230400.0
2009-10-29 10:00:00,7.21,7.26,7.18,7.24,3025100.0,3.983,4.0106,3.9664,3.9996,3025100.0
2009-10-29 10:10:00,7.24,7.25,7.2,7.24,3253300.0,3.9996,4.0051,3.9775,3.9996,3253300.0
2009-10-29 10:20:00,7.24,7.25,7.2,7.21,1766300.0,3.9996,4.0051,3.9775,3.983,1766300.0
2009-10-29 10:30:00,7.21,7.28,7.19,7.26,2387800.0,3.983,4.0217,3.9719,4.0106,2387800.0
2009-10-29 10:40:00,7.26,7.28,7.24,7.27,1748700.0,4.0106,4.0217,3.9996,4.0161,1748700.0
2009-10-29 10:50:00,7.27,7.28,7.25,7.28,920900.0,4.0161,4.0217,4.0051,4.0217,920900.0
2009-10-29 11:00:00,7.27,7.28,7.24,7.26,1496300.0,4.0161,4.0217,3.9996,4.0106,1496300.0
2009-10-29 11:10:00,7.26,7.27,7.23,7.25,1409700.0,4.0106,4.0161,3.994,4.0051,1409700.0
2009-10-29 11:20:00,7.25,7.27,7.24,7.25,526600.0,4.0051,4.0161,3.9996,4.0051,526600.0
2009-10-29 11:30:00,7.25,7.29,7.24,7.28,1616200.0,4.0051,4.0272,3.9996,4.0217,1616200.0
2009-10-29 11:40:00,7.29,7.31,7.27,7.29,1878100.0,4.0272,4.0382,4.0161,4.0272,1878100.0
2009-10-29 11:50:00,7.29,7.3,7.27,7.3,627300.0,4.0272,4.0327,4.0161,4.0327,627300.0
2009-10-29 12:00:00,7.29,7.32,7.29,7.32,1173000.0,4.0272,4.0438,4.0272,4.0438,1173000.0
2009-10-29 12:10:00,7.32,7.32,7.31,7.32,369800.0,4.0438,4.0438,4.0382,4.0438,369800.0
2009-10-29 12:20:00,7.31,7.34,7.31,7.34,1000000.0,4.0382,4.0548,4.0382,4.0548,1000000.0
2009-10-29 12:30:00,7.34,7.35,7.33,7.35,940500.0,4.0548,4.0603,4.0493,4.0603,940500.0
2009-10-29 12:40:00,7.35,7.35,7.34,7.35,451400.0,4.0603,4.0603,4.0548,4.0603,451400.0
2009-10-29 12:50:00,7.35,7.35,7.3,7.3,1209800.0,4.0603,4.0603,4.0327,4.0327,1209800.0
2009-10-29 13:00:00,7.3,7.33,7.28,7.31,1683900.0,4.0327,4.0493,4.0217,4.0382,1683900.0
2009-10-29 13:10:00,7.31,7.32,7.3,7.32,460100.0,4.0382,4.0438,4.0327,4.0438,460100.0
2009-10-29 13:20:00,7.32,7.32,7.3,7.31,1444900.0,4.0438,4.0438,4.0327,4.0382,1444900.0
2009-10-29 13:30:00,7.32,7.32,7.27,7.28,1078700.0,4.0438,4.0438,4.0161,4.0217,1078700.0
2009-10-29 13:40:00,7.29,7.3,7.25,7.25,1472100.0,4.0272,4.0327,4.0051,4.0051,1472100.0
2009-10-29 13:50:00,7.25,7.26,7.24,7.26,595100.0,4.0051,4.0106,3.9996,4.0106,595100.0
2009-10-29 14:00:00,7.25,7.26,7.23,7.24,613100.0,4.0051,4.0106,3.994,3.9996,613100.0
2009-10-29 14:10:00,7.24,7.27,7.23,7.24,725000.0,3.9996,4.0161,3.994,3.9996,725000.0
2009-10-29 14:20:00,7.23,7.26,7.2,7.21,1536700.0,3.994,4.0106,3.9775,3.983,1536700.0
2009-10-29 14:30:00,7.22,7.24,7.2,7.21,1094600.0,3.9885,3.9996,3.9775,3.983,1094600.0
2009-10-29 14:40:00,7.21,7.23,7.18,7.2,1430600.0,3.983,3.994,3.9664,3.9775,1430600.0
2009-10-29 14:50:00,7.19,7.29,7.18,7.28,2641200.0,3.9719,4.0272,3.9664,4.0217,2641200.0
2009-10-29 15:00:00,7.28,7.33,7.26,7.32,2499600.0,4.0217,4.0493,4.0106,4.0438,2499600.0
2009-10-29 15:10:00,7.31,7.33,7.27,7.28,1168700.0,4.0382,4.0493,4.0161,4.0217,1168700.0
2009-10-29 15:20:00,7.28,7.3,7.26,7.29,1262700.0,4.0217,4.0327,4.0106,4.0272,1262700.0
2009-10-29 15:30:00,7.29,7.3,7.27,7.3,786200.0,4.0272,4.0327,4.0161,4.0327,786200.0
2009-10-29 15:40:00,7.29,7.3,7.26,7.28,986400.0,4.0272,4.0327,4.0106,4.0217,986400.0
2009-10-29 15:50:00,7.27,7.29,7.27,7.28,1492900.0,4.0161,4.0272,4.0161,4.0217,1492900.0
2009-10-30 09:30:00,7.28,7.3,7.22,7.28,1908600.0,4.0217,4.0327,3.9885,4.0217,1908600.0
2009-10-30 09:40:00,7.27,7.29,7.24,7.25,2023500.0,4.0161,4.0272,3.9996,4.0051,2023500.0
2009-10-30 09:50:00,7.25,7.27,7.19,7.2,2366600.0,4.0051,4.0161,3.9719,3.9775,2366600.0
2009-10-30 10:00:00,7.2,7.28,7.2,7.24,2303900.0,3.9775,4.0217,3.9775,3.9996,2303900.0
2009-10-30 10:10:00,7.25,7.26,7.21,7.23,1110700.0,4.0051,4.0106,3.983,3.994,1110700.0
2009-10-30 10:20:00,7.23,7.24,7.2,7.2,1731200.0,3.994,3.9996,3.9775,3.9775,1731200.0
2009-10-30 10:30:00,7.21,7.21,7.19,7.2,1360600.0,3.983,3.983,3.9719,3.9775,1360600.0
2009-10-30 10:40:00,7.21,7.24,7.17,7.2,2580900.0,3.983,3.9996,3.9609,3.9775,2580900.0
2009-10-30 10:50:00,7.21,7.22,7.18,7.2,1043300.0,3.983,3.9885,3.9664,3.9775,1043300.0
2009-10-30 11:00:00,7.21,7.21,7.18,7.19,798800.0,3.983,3.983,3.9664,3.9719,798800.0
2009-10-30 11:10:00,7.19,7.2,7.15,7.16,1218300.0,3.9719,3.9775,3.9499,3.9554,1218300.0
2009-10-30 11:20:00,7.16,7.16,7.1,7.11,1372600.0,3.9554,3.9554,3.9222,3.9278,1372600.0
2009-10-30 11:30:00,7.1,7.12,7.09,7.09,2005800.0,3.9222,3.9333,3.9167,3.9167,2005800.0
2009-10-30 11:40:00,7.09,7.1,7.06,7.08,2154700.0,3.9167,3.9222,3.9001,3.9112,2154700.0
2009-10-30 11:50:00,7.07,7.08,7.0,7.03,4335800.0,3.9057,3.9112,3.867,3.8836,4335800.0
2009-10-30 12:00:00,7.03,7.08,7.02,7.07,2735500.0,3.8836,3.9112,3.878,3.9057,2735500.0
2009-10-30 12:10:00,7.07,7.09,7.02,7.04,1535900.0,3.9057,3.9167,3.878,3.8891,1535900.0
2009-10-30 12:20:00,7.03,7.04,6.98,6.99,2254700.0,3.8836,3.8891,3.8559,3.8615,2254700.0
2009-10-30 12:30:00,6.99,7.01,6.97,6.99,2545500.0,3.8615,3.8725,3.8504,3.8615,2545500.0
2009-10-30 12:40:00,6.99,7.0,6.93,6.96,1730100.0,3.8615,3.867,3.8283,3.8449,1730100.0
2009-10-30 12:50:00,6.95,6.97,6.93,6.94,2472100.0,3.8394,3.8504,3.8283,3.8338,2472100.0
2009-10-30 13:00:00,6.93,6.97,6.9,6.91,2358700.0,3.8283,3.8504,3.8117,3.8173,2358700.0
2009-10-30 13:10:00,6.9,6.97,6.9,6.91,2411400.0,3.8117,3.8504,3.8117,3.8173,2411400.0
2009-10-30 13:20:00,6.9,6.91,6.85,6.87,3990800.0,3.8117,3.8173,3.7841,3.7952,3990800.0
2009-10-30 13:30:00,6.88,6.9,6.81,6.81,3647600.0,3.8007,3.8117,3.762,3.762,3647600.0
2009-10-30 13:40:00,6.81,6.92,6.81,6.91,2083500.0,3.762,3.8228,3.762,3.8173,2083500.0
2009-10-30 13:50:00,6.91,6.93,6.88,6.91,1938100.0,3.8173,3.8283,3.8007,3.8173,1938100.0
2009-10-30 14:00:00,6.92,6.96,6.91,6.96,2748400.0,3.8228,3.8449,3.8173,3.8449,2748400.0
2009-10-30 14:10:00,6.96,7.04,6.96,7.0,3785200.0,3.8449,3.8891,3.8449,3.867,3785200.0
2009-10-30 14:20:00,6.99,7.0,6.95,6.99,2158700.0,3.8615,3.867,3.8394,3.8615,2158700.0
2009-10-30 14:30:00,6.98,7.01,6.97,6.99,2838200.0,3.8559,3.8725,3.8504,3.8615,2838200.0
2009-10-30 14:40:00,6.98,7.02,6.97,7.0,2027500.0,3.8559,3.878,3.8504,3.867,2027500.0
2009-10-30 14:50:00,6.98,7.01,6.97,6.98,1309500.0,3.8559,3.8725,3.8504,3.8559,1309500.0
2009-10-30 15:00:00,6.98,6.98,6.9,6.93,2166300.0,3.8559,3.8559,3.8117,3.8283,2166300.0
2009-10-30 15:10:00,6.92,6.96,6.9,6.93,2149400.0,3.8228,3.8449,3.8117,3.8283,2149400.0
2009-10-30 15:20:00,6.92,7.0,6.92,6.99,2898000.0,3.8228,3.867,3.8228,3.8615,2898000.0
2009-10-30 15:30:00,6.98,7.02,6.95,6.99,3341400.0,3.8559,3.878,3.8394,3.8615,3341400.0
2009-10-30 15:40:00,6.99,7.05,6.97,7.02,3520000.0,3.8615,3.8946,3.8504,3.878,3520000.0
2009-10-30 15:50:00,7.02,7.04,7.0,7.02,4944400.0,3.878,3.8891,3.867,3.878,4944400.0
2009-11-02 09:30:00,7.72,7.84,7.63,7.7,25618400.0,4.2647,4.331,4.215,4.2537,25618400.0
2009-11-02 09:40:00,7.7,7.74,7.59,7.6,12080400.0,4.2537,4.2758,4.1929,4.1984,12080400.0
2009-11-02 09:50:00,7.6,7.68,7.59,7.63,8297700.0,4.1984,4.2426,4.1929,4.215,8297700.0
2009-11-02 10:00:00,7.62,7.7,7.59,7.6,8671000.0,4.2095,4.2537,4.1929,4.1984,8671000.0
2009-11-02 10:10:00,7.6,7.6,7.51,7.57,8467800.0,4.1984,4.1984,4.1487,4.1819,8467800.0
2009-11-02 10:20:00,7.57,7.6,7.53,7.57,5016700.0,4.1819,4.1984,4.1598,4.1819,5016700.0
2009-11-02 10:30:00,7.57,7.67,7.57,7.65,5127800.0,4.1819,4.2371,4.1819,4.2261,5127800.0
2009-11-02 10:40:00,7.64,7.66,7.59,7.62,4926500.0,4.2205,4.2316,4.1929,4.2095,4926500.0
2009-11-02 10:50:00,7.62,7.64,7.58,7.58,2592500.0,4.2095,4.2205,4.1874,4.1874,2592500.0
2009-11-02 11:00:00,7.58,7.62,7.55,7.58,3871300.0,4.1874,4.2095,4.1708,4.1874,3871300.0
2009-11-02 11:10:00,7.58,7.61,7.55,7.6,2903500.0,4.1874,4.204,4.1708,4.1984,2903500.0
2009-11-02 11:20:00,7.61,7.65,7.58,7.61,3691800.0,4.204,4.2261,4.1874,4.204,3691800.0
2009-11-02 11:30:00,7.62,7.63,7.59,7.62,2079900.0,4.2095,4.215,4.1929,4.2095,2079900.0
2009-11-02 11:40:00,7.62,7.64,7.61,7.62,1588000.0,4.2095,4.2205,4.204,4.2095,1588000.0
2009-11-02 11:50:00,7.62,7.66,7.61,7.65,2800300.0,4.2095,4.2316,4.204,4.2261,2800300.0
2009-11-02 12:00:00,7.65,7.68,7.65,7.68,2579500.0,4.2261,4.2426,4.2261,4.2426,2579500.0
2009-11-02 12:10:00,7.68,7.69,7.61,7.61,4115800.0,4.2426,4.2482,4.204,4.204,4115800.0
2009-11-02 12:20:00,7.61,7.63,7.56,7.59,2699000.0,4.204,4.215,4.1763,4.1929,2699000.0
2009-11-02 12:30:00,7.59,7.61,7.55,7.56,2295700.0,4.1929,4.204,4.1708,4.1763,2295700.0
2009-11-02 12:40:00,7.57,7.58,7.51,7.54,3805500.0,4.1819,4.1874,4.1487,4.1653,3805500.0
2009-11-02 12:50:00,7.54,7.55,7.47,7.47,5353700.0,4.1653,4.1708,4.1266,4.1266,5353700.0
2009-11-02 13:00:00,7.47,7.59,7.45,7.56,4391400.0,4.1266,4.1929,4.1156,4.1763,4391400.0
2009-11-02 13:10:00,7.55,7.57,7.48,7.55,2854600.0,4.1708,4.1819,4.1322,4.1708,2854600.0
2009-11-02 13:20:00,7.55,7.59,7.53,7.56,2159000.0,4.1708,4.1929,4.1598,4.1763,2159000.0
2009-11-02 13:30:00,7.56,7.57,7.49,7.52,1664200.0,4.1763,4.1819,4.1377,4.1543,1664200.0
2009-11-02 13:40:00,7.52,7.52,7.46,7.48,1556200.0,4.1543,4.1543,4.1211,4.1322,1556200.0
2009-11-02 13:50:00,7.49,7.49,7.35,7.41,5369400.0,4.1377,4.1377,4.0603,4.0935,5369400.0
2009-11-02 14:00:00,7.4,7.44,7.37,7.41,3632600.0,4.088,4.1101,4.0714,4.0935,3632600.0
2009-11-02 14:10:00,7.41,7.48,7.4,7.43,1635300.0,4.0935,4.1322,4.088,4.1045,1635300.0
2009-11-02 14:20:00,7.43,7.52,7.43,7.51,3421500.0,4.1045,4.1543,4.1045,4.1487,3421500.0
2009-11-02 14:30:00,7.52,7.52,7.47,7.5,1859500.0,4.1543,4.1543,4.1266,4.1432,1859500.0
2009-11-02 14:40:00,7.5,7.55,7.46,7.46,3337200.0,4.1432,4.1708,4.1211,4.1211,3337200.0
2009-11-02 14:50:00,7.47,7.53,7.45,7.48,2823300.0,4.1266,4.1598,4.1156,4.1322,2823300.0
2009-11-02 15:00:00,7.48,7.53,7.46,7.48,2711200.0,4.1322,4.1598,4.1211,4.1322,2711200.0
2009-11-02 15:10:00,7.48,7.5,7.47,7.47,2097900.0,4.1322,4.1432,4.1266,4.1266,2097900.0
2009-11-02 15:20:00,7.47,7.49,7.44,7.46,2706800.0,4.1266,4.1377,4.1101,4.1211,2706800.0
2009-11-02 15:30:00,7.46,7.5,7.45,7.49,1972400.0,4.1211,4.1432,4.1156,4.1377,1972400.0
2009-11-02 15:40:00,7.49,7.56,7.49,7.55,4239400.0,4.1377,4.1763,4.1377,4.1708,4239400.0
2009-11-02 15:50:00,7.56,7.61,7.53,7.58,6520600.0,4.1763,4.204,4.1598,4.1874,6520600.0
2009-11-03 09:30:00,7.35,7.44,7.31,7.43,12270300.0,4.0603,4.1101,4.0382,4.1045,12270300.0
2009-11-03 09:40:00,7.44,7.52,7.42,7.43,8437100.0,4.1101,4.1543,4.099,4.1045,8437100.0
2009-11-03 09:50:00,7.44,7.49,7.41,7.48,6549500.0,4.1101,4.1377,4.0935,4.1322,6549500.0
2009-11-03 10:00:00,7.49,7.52,7.44,7.49,6584200.0,4.1377,4.1543,4.1101,4.1377,6584200.0
2009-11-03 10:10:00,7.49,7.52,7.45,7.46,6293700.0,4.1377,4.1543,4.1156,4.1211,6293700.0
2009-11-03 10:20:00,7.45,7.46,7.41,7.44,5109900.0,4.1156,4.1211,4.0935,4.1101,5109900.0
2009-11-03 10:30:00,7.43,7.47,7.43,7.44,3010400.0,4.1045,4.1266,4.1045,4.1101,3010400.0
2009-11-03 10:40:00,7.45,7.46,7.42,7.45,1696400.0,4.1156,4.1211,4.099,4.1156,1696400.0
2009-11-03 10:50:00,7.45,7.49,7.44,7.46,2635000.0,4.1156,4.1377,4.1101,4.1211,2635000.0
2009-11-03 11:00:00,7.45,7.51,7.45,7.49,2982600.0,4.1156,4.1487,4.1156,4.1377,2982600.0
2009-11-03 11:10:00,7.49,7.5,7.45,7.47,2762000.0,4.1377,4.1432,4.1156,4.1266,2762000.0
2009-11-03 11:20:00,7.46,7.5,7.45,7.48,2445300.0,4.1211,4.1432,4.1156,4.1322,2445300.0
2009-11-03 11:30:00,7.48,7.49,7.45,7.46,3638500.0,4.1322,4.1377,4.1156,4.1211,3638500.0
2009-11-03 11:40:00,7.46,7.48,7.45,7.47,3006200.0,4.1211,4.1322,4.1156,4.1266,3006200.0
2009-11-03 11:50:00,7.47,7.5,7.46,7.5,2603100.0,4.1266,4.1432,4.1211,4.1432,2603100.0
2009-11-03 12:00:00,7.5,7.56,7.47,7.52,12425700.0,4.1432,4.1763,4.1266,4.1543,12425700.0
2009-11-03 12:10:00,7.51,7.57,7.5,7.53,4560000.0,4.1487,4.1819,4.1432,4.1598,4560000.0
2009-11-03 12:20:00,7.54,7.64,7.53,7.62,6654000.0,4.1653,4.2205,4.1598,4.2095,6654000.0
2009-11-03 12:30:00,7.63,7.67,7.62,7.67,5644100.0,4.215,4.2371,4.2095,4.2371,5644100.0
2009-11-03 12:40:00,7.66,7.67,7.58,7.59,3761500.0,4.2316,4.2371,4.1874,4.1929,3761500.0
2009-11-03 12:50:00,7.59,7.61,7.53,7.54,3262000.0,4.1929,4.204,4.1598,4.1653,3262000.0
2009-11-03 13:00:00,7.54,7.58,7.52,7.55,1956200.0,4.1653,4.1874,4.1543,4.1708,1956200.0
2009-11-03 13:10:00,7.55,7.56,7.51,7.53,1714700.0,4.1708,4.1763,4.1487,4.1598,1714700.0
2009-11-03 13:20:00,7.53,7.56,7.51,7.53,3346300.0,4.1598,4.1763,4.1487,4.1598,3346300.0
2009-11-03 13:30:00,7.52,7.57,7.52,7.55,2971300.0,4.1543,4.1819,4.1543,4.1708,2971300.0
2009-11-03 13:40:00,7.56,7.56,7.47,7.49,4063200.0,4.1763,4.1763,4.1266,4.1377,4063200.0
2009-11-03 13:50:00,7.49,7.5,7.45,7.48,3399000.0,4.1377,4.1432,4.1156,4.1322,3399000.0
2009-11-03 14:00:00,7.48,7.54,7.48,7.53,3146900.0,4.1322,4.1653,4.1322,4.1598,3146900.0
2009-11-03 14:10:00,7.53,7.58,7.51,7.55,3388600.0,4.1598,4.1874,4.1487,4.1708,3388600.0
2009-11-03 14:20:00,7.54,7.56,7.53,7.53,1500300.0,4.1653,4.1763,4.1598,4.1598,1500300.0
2009-11-03 14:30:00,7.53,7.54,7.49,7.49,2465500.0,4.1598,4.1653,4.1377,4.1377,2465500.0
2009-11-03 14:40:00,7.49,7.5,7.47,7.49,2360100.0,4.1377,4.1432,4.1266,4.1377,2360100.0
2009-11-03 14:50:00,7.49,7.5,7.46,7.46,2397300.0,4.1377,4.1432,4.1211,4.1211,2397300.0
2009-11-03 15:00:00,7.46,7.47,7.41,7.44,7055300.0,4.1211,4.1266,4.0935,4.1101,7055300.0
2009-11-03 15:10:00,7.44,7.46,7.41,7.45,3673000.0,4.1101,4.1211,4.0935,4.1156,3673000.0
2009-11-03 15:20:00,7.44,7.49,7.44,7.48,5629100.0,4.1101,4.1377,4.1101,4.1322,5629100.0
2009-11-03 15:30:00,7.48,7.53,7.47,7.49,5739900.0,4.1322,4.1598,4.1266,4.1377,5739900.0
2009-11-03 15:40:00,7.49,7.53,7.49,7.51,5568400.0,4.1377,4.1598,4.1377,4.1487,5568400.0
2009-11-03 15:50:00,7.51,7.53,7.45,7.47,11798900.0,4.1487,4.1598,4.1156,4.1266,11798900.0
2009-11-04 09:30:00,7.34,7.37,7.31,7.32,15870200.0,4.0548,4.0714,4.0382,4.0438,15870200.0
2009-11-04 09:40:00,7.32,7.33,7.27,7.3,9338800.0,4.0438,4.0493,4.0161,4.0327,9338800.0
2009-11-04 09:50:00,7.3,7.35,7.29,7.34,10552900.0,4.0327,4.0603,4.0272,4.0548,10552900.0
2009-11-04 10:00:00,7.34,7.35,7.31,7.34,8366000.0,4.0548,4.0603,4.0382,4.0548,8366000.0
2009-11-04 10:10:00,7.35,7.37,7.34,7.34,5321500.0,4.0603,4.0714,4.0548,4.0548,5321500.0
2009-11-04 10:20:00,7.34,7.35,7.31,7.34,8094800.0,4.0548,4.0603,4.0382,4.0548,8094800.0
2009-11-04 10:30:00,7.35,7.36,7.32,7.34,4465100.0,4.0603,4.0659,4.0438,4.0548,4465100.0
2009-11-04 10:40:00,7.34,7.36,7.33,7.35,6049400.0,4.0548,4.0659,4.0493,4.0603,6049400.0
2009-11-04 10:50:00,7.35,7.38,7.35,7.38,4570400.0,4.0603,4.0769,4.0603,4.0769,4570400.0
2009-11-04 11:00:00,7.37,7.38,7.35,7.38,4288000.0,4.0714,4.0769,4.0603,4.0769,4288000.0
2009-11-04 11:10:00,7.37,7.38,7.33,7.34,3456500.0,4.0714,4.0769,4.0493,4.0548,3456500.0
2009-11-04 11:20:00,7.33,7.36,7.33,7.36,6072700.0,4.0493,4.0659,4.0493,4.0659,6072700.0
2009-11-04 11:30:00,7.35,7.37,7.34,7.37,8404800.0,4.0603,4.0714,4.0548,4.0714,8404800.0
2009-11-04 11:40:00,7.36,7.38,7.36,7.38,5391900.0,4.0659,4.0769,4.0659,4.0769,5391900.0
2009-11-04 11:50:00,7.38,7.38,7.37,7.37,2762500.0,4.0769,4.0769,4.0714,4.0714,2762500.0
2009-11-04 12:00:00,7.38,7.38,7.34,7.34,3006600.0,4.0769,4.0769,4.0548,4.0548,3006600.0
2009-11-04 12:10:00,7.34,7.35,7.32,7.33,2460900.0,4.0548,4.0603,4.0438,4.0493,2460900.0
2009-11-04 12:20:00,7.33,7.36,7.32,7.35,2425100.0,4.0493,4.0659,4.0438,4.0603,2425100.0
2009-11-04 12:30:00,7.36,7.37,7.35,7.36,2049400.0,4.0659,4.0714,4.0603,4.0659,2049400.0
2009-11-04 12:40:00,7.36,7.36,7.35,7.35,840800.0,4.0659,4.0659,4.0603,4.0603,840800.0
2009-11-04 12:50:00,7.35,7.36,7.35,7.36,3316200.0,4.0603,4.0659,4.0603,4.0659,3316200.0
2009-11-04 13:00:00,7.36,7.38,7.35,7.38,5570700.0,4.0659,4.0769,4.0603,4.0769,5570700.0
2009-11-04 13:10:00,7.38,7.43,7.37,7.42,6600500.0,4.0769,4.1045,4.0714,4.099,6600500.0
2009-11-04 13:20:00,7.43,7.43,7.35,7.36,7975400.0,4.1045,4.1045,4.0603,4.0659,7975400.0
2009-11-04 13:30:00,7.36,7.38,7.35,7.36,2590400.0,4.0659,4.0769,4.0603,4.0659,2590400.0
2009-11-04 13:40:00,7.35,7.37,7.35,7.37,1940500.0,4.0603,4.0714,4.0603,4.0714,1940500.0
2009-11-04 13:50:00,7.36,7.37,7.34,7.35,3889900.0,4.0659,4.0714,4.0548,4.0603,3889900.0
2009-11-04 14:00:00,7.35,7.37,7.34,7.35,4339000.0,4.0603,4.0714,4.0548,4.0603,4339000.0
2009-11-04 14:10:00,7.34,7.37,7.31,7.32,4282500.0,4.0548,4.0714,4.0382,4.0438,4282500.0
2009-11-04 14:20:00,7.33,7.37,7.31,7.32,4915900.0,4.0493,4.0714,4.0382,4.0438,4915900.0
2009-11-04 14:30:00,7.32,7.36,7.3,7.36,7924300.0,4.0438,4.0659,4.0327,4.0659,7924300.0
2009-11-04 14:40:00,7.36,7.38,7.33,7.35,5026600.0,4.0659,4.0769,4.0493,4.0603,5026600.0
2009-11-04 14:50:00,7.34,7.36,7.34,7.35,3789700.0,4.0548,4.0659,4.0548,4.0603,3789700.0
2009-11-04 15:00:00,7.35,7.36,7.32,7.34,7158300.0,4.0603,4.0659,4.0438,4.0548,7158300.0
2009-11-04 15:10:00,7.34,7.36,7.33,7.34,6067700.0,4.0548,4.0659,4.0493,4.0548,6067700.0
2009-11-04 15:20:00,7.34,7.35,7.33,7.34,2857200.0,4.0548,4.0603,4.0493,4.0548,2857200.0
2009-11-04 15:30:00,7.35,7.36,7.33,7.33,9501800.0,4.0603,4.0659,4.0493,4.0493,9501800.0
2009-11-04 15:40:00,7.34,7.34,7.28,7.3,8063100.0,4.0548,4.0548,4.0217,4.0327,8063100.0
2009-11-04 15:50:00,7.3,7.31,7.24,7.29,12830200.0,4.0327,4.0382,3.9996,4.0272,12830200.0
2009-11-05 09:30:00,7.36,7.41,7.32,7.33,4856100.0,4.0659,4.0935,4.0438,4.0493,4856100.0
2009-11-05 09:40:00,7.32,7.4,7.32,7.38,3354500.0,4.0438,4.088,4.0438,4.0769,3354500.0
2009-11-05 09:50:00,7.39,7.44,7.37,7.37,6581200.0,4.0824,4.1101,4.0714,4.0714,6581200.0
2009-11-05 10:00:00,7.37,7.41,7.36,7.37,4508700.0,4.0714,4.0935,4.0659,4.0714,4508700.0
2009-11-05 10:10:00,7.37,7.39,7.37,7.38,2215100.0,4.0714,4.0824,4.0714,4.0769,2215100.0
2009-11-05 10:20:00,7.39,7.43,7.36,7.38,3809900.0,4.0824,4.1045,4.0659,4.0769,3809900.0
2009-11-05 10:30:00,7.39,7.42,7.37,7.41,3809500.0,4.0824,4.099,4.0714,4.0935,3809500.0
2009-11-05 10:40:00,7.41,7.42,7.39,7.42,3020700.0,4.0935,4.099,4.0824,4.099,3020700.0
2009-11-05 10:50:00,7.42,7.43,7.38,7.41,2071300.0,4.099,4.1045,4.0769,4.0935,2071300.0
2009-11-05 11:00:00,7.41,7.42,7.4,7.41,2744800.0,4.0935,4.099,4.088,4.0935,2744800.0
2009-11-05 11:10:00,7.41,7.42,7.4,7.41,1828800.0,4.0935,4.099,4.088,4.0935,1828800.0
2009-11-05 11:20:00,7.41,7.42,7.4,7.41,2645500.0,4.0935,4.099,4.088,4.0935,2645500.0
2009-11-05 11:30:00,7.41,7.41,7.4,7.4,2105700.0,4.0935,4.0935,4.088,4.088,2105700.0
2009-11-05 11:40:00,7.4,7.41,7.37,7.38,2314300.0,4.088,4.0935,4.0714,4.0769,2314300.0
2009-11-05 11:50:00,7.38,7.39,7.34,7.38,2923200.0,4.0769,4.0824,4.0548,4.0769,2923200.0
2009-11-05 12:00:00,7.38,7.39,7.36,7.36,2324000.0,4.0769,4.0824,4.0659,4.0659,2324000.0
2009-11-05 12:10:00,7.37,7.41,7.36,7.39,1796900.0,4.0714,4.0935,4.0659,4.0824,1796900.0
2009-11-05 12:20:00,7.39,7.41,7.38,7.41,1025700.0,4.0824,4.0935,4.0769,4.0935,1025700.0
2009-11-05 12:30:00,7.41,7.41,7.38,7.39,2369600.0,4.0935,4.0935,4.0769,4.0824,2369600.0
2009-11-05 12:40:00,7.39,7.42,7.38,7.42,3248500.0,4.0824,4.099,4.0769,4.099,3248500.0
2009-11-05 12:50:00,7.42,7.42,7.39,7.42,2149100.0,4.099,4.099,4.0824,4.099,2149100.0
2009-11-05 13:00:00,7.41,7.45,7.41,7.44,2989800.0,4.0935,4.1156,4.0935,4.1101,2989800.0
2009-11-05 13:10:00,7.43,7.44,7.42,7.44,992100.0,4.1045,4.1101,4.099,4.1101,992100.0
2009-11-05 13:20:00,7.44,7.44,7.41,7.44,2133900.0,4.1101,4.1101,4.0935,4.1101,2133900.0
2009-11-05 13:30:00,7.44,7.44,7.42,7.44,2803300.0,4.1101,4.1101,4.099,4.1101,2803300.0
2009-11-05 13:40:00,7.44,7.46,7.42,7.42,4026400.0,4.1101,4.1211,4.099,4.099,4026400.0
2009-11-05 13:50:00,7.42,7.45,7.41,7.44,1930400.0,4.099,4.1156,4.0935,4.1101,1930400.0
2009-11-05 14:00:00,7.45,7.46,7.42,7.43,1744800.0,4.1156,4.1211,4.099,4.1045,1744800.0
2009-11-05 14:10:00,7.42,7.43,7.41,7.42,761900.0,4.099,4.1045,4.0935,4.099,761900.0
2009-11-05 14:20:00,7.41,7.45,7.41,7.43,2844800.0,4.0935,4.1156,4.0935,4.1045,2844800.0
2009-11-05 14:30:00,7.44,7.44,7.43,7.43,914400.0,4.1101,4.1101,4.1045,4.1045,914400.0
2009-11-05 14:40:00,7.44,7.45,7.43,7.45,2690400.0,4.1101,4.1156,4.1045,4.1156,2690400.0
2009-11-05 14:50:00,7.45,7.5,7.44,7.48,5784200.0,4.1156,4.1432,4.1101,4.1322,5784200.0
2009-11-05 15:00:00,7.46,7.47,7.44,7.46,2589100.0,4.1211,4.1266,4.1101,4.1211,2589100.0
2009-11-05 15:10:00,7.45,7.46,7.43,7.44,2688600.0,4.1156,4.1211,4.1045,4.1101,2688600.0
2009-11-05 15:20:00,7.44,7.45,7.42,7.45,2567100.0,4.1101,4.1156,4.099,4.1156,2567100.0
2009-11-05 15:30:00,7.45,7.46,7.42,7.46,3635000.0,4.1156,4.1211,4.099,4.1211,3635000.0
2009-11-05 15:40:00,7.46,7.46,7.43,7.44,4544500.0,4.1211,4.1211,4.1045,4.1101,4544500.0
2009-11-05 15:50:00,7.44,7.45,7.43,7.44,8655100.0,4.1101,4.1156,4.1045,4.1101,8655100.0
2009-11-06 09:30:00,7.4,7.48,7.34,7.45,7461800.0,4.088,4.1322,4.0548,4.1156,7461800.0
2009-11-06 09:40:00,7.46,7.57,7.45,7.53,5311700.0,4.1211,4.1819,4.1156,4.1598,5311700.0
2009-11-06 09:50:00,7.53,7.55,7.48,7.52,3263600.0,4.1598,4.1708,4.1322,4.1543,3263600.0
2009-11-06 10:00:00,7.53,7.55,7.48,7.51,8652800.0,4.1598,4.1708,4.1322,4.1487,8652800.0
2009-11-06 10:10:00,7.51,7.54,7.5,7.52,5814100.0,4.1487,4.1653,4.1432,4.1543,5814100.0
2009-11-06 10:20:00,7.51,7.53,7.47,7.49,3705300.0,4.1487,4.1598,4.1266,4.1377,3705300.0
2009-11-06 10:30:00,7.48,7.53,7.48,7.52,4232200.0,4.1322,4.1598,4.1322,4.1543,4232200.0
2009-11-06 10:40:00,7.52,7.53,7.48,7.5,4287700.0,4.1543,4.1598,4.1322,4.1432,4287700.0
2009-11-06 10:50:00,7.51,7.51,7.49,7.5,4133800.0,4.1487,4.1487,4.1377,4.1432,4133800.0
2009-11-06 11:00:00,7.5,7.54,7.49,7.53,4125300.0,4.1432,4.1653,4.1377,4.1598,4125300.0
2009-11-06 11:10:00,7.54,7.54,7.51,7.53,991500.0,4.1653,4.1653,4.1487,4.1598,991500.0
2009-11-06 11:20:00,7.53,7.53,7.5,7.51,2034300.0,4.1598,4.1598,4.1432,4.1487,2034300.0
2009-11-06 11:30:00,7.52,7.52,7.5,7.52,808800.0,4.1543,4.1543,4.1432,4.1543,808800.0
2009-11-06 11:40:00,7.52,7.55,7.51,7.54,1873200.0,4.1543,4.1708,4.1487,4.1653,1873200.0
2009-11-06 11:50:00,7.54,7.54,7.52,7.52,1169100.0,4.1653,4.1653,4.1543,4.1543,1169100.0
2009-11-06 12:00:00,7.53,7.54,7.52,7.53,892000.0,4.1598,4.1653,4.1543,4.1598,892000.0
2009-11-06 12:10:00,7.54,7.55,7.53,7.55,2014800.0,4.1653,4.1708,4.1598,4.1708,2014800.0
2009-11-06 12:20:00,7.54,7.55,7.52,7.53,3631600.0,4.1653,4.1708,4.1543,4.1598,3631600.0
2009-11-06 12:30:00,7.53,7.55,7.53,7.55,1138900.0,4.1598,4.1708,4.1598,4.1708,1138900.0
2009-11-06 12:40:00,7.55,7.55,7.53,7.54,2176300.0,4.1708,4.1708,4.1598,4.1653,2176300.0
2009-11-06 12:50:00,7.54,7.56,7.53,7.54,3549700.0,4.1653,4.1763,4.1598,4.1653,3549700.0
2009-11-06 13:00:00,7.54,7.54,7.5,7.53,3667800.0,4.1653,4.1653,4.1432,4.1598,3667800.0
2009-11-06 13:10:00,7.53,7.55,7.53,7.55,1051300.0,4.1598,4.1708,4.1598,4.1708,1051300.0
2009-11-06 13:20:00,7.55,7.56,7.54,7.55,1810200.0,4.1708,4.1763,4.1653,4.1708,1810200.0
2009-11-06 13:30:00,7.55,7.58,7.54,7.55,2538700.0,4.1708,4.1874,4.1653,4.1708,2538700.0
2009-11-06 13:40:00,7.55,7.57,7.54,7.55,1489100.0,4.1708,4.1819,4.1653,4.1708,1489100.0
2009-11-06 13:50:00,7.55,7.58,7.54,7.56,3342200.0,4.1708,4.1874,4.1653,4.1763,3342200.0
2009-11-06 14:00:00,7.56,7.59,7.56,7.57,2694500.0,4.1763,4.1929,4.1763,4.1819,2694500.0
2009-11-06 14:10:00,7.56,7.57,7.55,7.56,524800.0,4.1763,4.1819,4.1708,4.1763,524800.0
2009-11-06 14:20:00,7.56,7.59,7.56,7.59,1942800.0,4.1763,4.1929,4.1763,4.1929,1942800.0
2009-11-06 14:30:00,7.59,7.62,7.58,7.62,2832400.0,4.1929,4.2095,4.1874,4.2095,2832400.0
2009-11-06 14:40:00,7.62,7.68,7.61,7.66,9456000.0,4.2095,4.2426,4.204,4.2316,9456000.0
2009-11-06 14:50:00,7.66,7.7,7.65,7.69,6131300.0,4.2316,4.2537,4.2261,4.2482,6131300.0
2009-11-06 15:00:00,7.69,7.7,7.66,7.69,5712800.0,4.2482,4.2537,4.2316,4.2482,5712800.0
2009-11-06 15:10:00,7.69,7.7,7.64,7.67,6926000.0,4.2482,4.2537,4.2205,4.2371,6926000.0
2009-11-06 15:20:00,7.67,7.71,7.66,7.69,5087000.0,4.2371,4.2592,4.2316,4.2482,5087000.0
2009-11-06 15:30:00,7.69,7.73,7.68,7.72,3803900.0,4.2482,4.2703,4.2426,4.2647,3803900.0
2009-11-06 15:40:00,7.72,7.72,7.72,7.72,0.0,4.2647,4.2647,4.2647,4.2647,0.0
2009-11-06 15:50:00,7.72,7.72,7.72,7.72,0.0,4.2647,4.2647,4.2647,4.2647,0.0
2009-11-09 09:30:00,7.78,7.83,7.75,7.8,8882600.0,4.2979,4.3255,4.2813,4.3089,8882600.0
2009-11-09 09:40:00,7.8,7.89,7.8,7.82,9611300.0,4.3089,4.3586,4.3089,4.32,9611300.0
2009-11-09 09:50:00,7.82,7.96,7.82,7.95,9604100.0,4.32,4.3973,4.32,4.3918,9604100.0
2009-11-09 10:00:00,7.94,7.99,7.89,7.9,10460000.0,4.3863,4.4139,4.3586,4.3642,10460000.0
2009-11-09 10:10:00,7.89,7.95,7.89,7.93,5485400.0,4.3586,4.3918,4.3586,4.3807,5485400.0
2009-11-09 10:20:00,7.93,7.95,7.89,7.91,6001100.0,4.3807,4.3918,4.3586,4.3697,6001100.0
2009-11-09 10:30:00,7.91,7.95,7.9,7.94,3319500.0,4.3697,4.3918,4.3642,4.3863,3319500.0
2009-11-09 10:40:00,7.95,7.95,7.91,7.93,3020400.0,4.3918,4.3918,4.3697,4.3807,3020400.0
2009-11-09 10:50:00,7.92,7.98,7.92,7.96,5750600.0,4.3752,4.4084,4.3752,4.3973,5750600.0
2009-11-09 11:00:00,7.97,7.98,7.93,7.97,4288900.0,4.4028,4.4084,4.3807,4.4028,4288900.0
2009-11-09 11:10:00,7.97,8.01,7.97,8.0,13137400.0,4.4028,4.4249,4.4028,4.4194,13137400.0
2009-11-09 11:20:00,8.0,8.03,7.98,8.02,5780100.0,4.4194,4.436,4.4084,4.4305,5780100.0
2009-11-09 11:30:00,8.02,8.07,8.01,8.04,6358700.0,4.4305,4.4581,4.4249,4.4415,6358700.0
2009-11-09 11:40:00,8.04,8.08,8.02,8.08,4616400.0,4.4415,4.4636,4.4305,4.4636,4616400.0
2009-11-09 11:50:00,8.08,8.1,8.05,8.07,3408800.0,4.4636,4.4747,4.447,4.4581,3408800.0
2009-11-09 12:00:00,8.06,8.09,8.05,8.08,3613500.0,4.4526,4.4691,4.447,4.4636,3613500.0
2009-11-09 12:10:00,8.08,8.08,8.05,8.05,5594300.0,4.4636,4.4636,4.447,4.447,5594300.0
2009-11-09 12:20:00,8.05,8.06,8.02,8.03,4840900.0,4.447,4.4526,4.4305,4.436,4840900.0
2009-11-09 12:30:00,8.04,8.06,8.03,8.04,2824700.0,4.4415,4.4526,4.436,4.4415,2824700.0
2009-11-09 12:40:00,8.04,8.05,8.01,8.01,3839900.0,4.4415,4.447,4.4249,4.4249,3839900.0
2009-11-09 12:50:00,8.01,8.03,7.98,8.02,4832700.0,4.4249,4.436,4.4084,4.4305,4832700.0
2009-11-09 13:00:00,8.02,8.04,8.01,8.04,3088600.0,4.4305,4.4415,4.4249,4.4415,3088600.0
2009-11-09 13:10:00,8.04,8.04,7.98,7.98,4744300.0,4.4415,4.4415,4.4084,4.4084,4744300.0
2009-11-09 13:20:00,7.98,8.02,7.97,8.02,3024200.0,4.4084,4.4305,4.4028,4.4305,3024200.0
2009-11-09 13:30:00,8.02,8.03,8.01,8.02,1325100.0,4.4305,4.436,4.4249,4.4305,1325100.0
2009-11-09 13:40:00,8.03,8.05,8.02,8.04,1766700.0,4.436,4.447,4.4305,4.4415,1766700.0
2009-11-09 13:50:00,8.05,8.05,8.02,8.03,2464800.0,4.447,4.447,4.4305,4.436,2464800.0
2009-11-09 14:00:00,8.03,8.05,8.02,8.04,2030900.0,4.436,4.447,4.4305,4.4415,2030900.0
2009-11-09 14:10:00,8.05,8.05,8.02,8.03,1972400.0,4.447,4.447,4.4305,4.436,1972400.0
2009-11-09 14:20:00,8.02,8.05,8.02,8.03,2400900.0,4.4305,4.447,4.4305,4.436,2400900.0
2009-11-09 14:30:00,8.03,8.07,8.03,8.06,4701400.0,4.436,4.4581,4.436,4.4526,4701400.0
2009-11-09 14:40:00,8.07,8.08,8.05,8.08,2467800.0,4.4581,4.4636,4.447,4.4636,2467800.0
2009-11-09 14:50:00,8.08,8.09,8.06,8.08,3899800.0,4.4636,4.4691,4.4526,4.4636,3899800.0
2009-11-09 15:00:00,8.09,8.13,8.07,8.12,7241700.0,4.4691,4.4912,4.4581,4.4857,7241700.0
2009-11-09 15:10:00,8.11,8.12,8.1,8.11,1942300.0,4.4802,4.4857,4.4747,4.4802,1942300.0
2009-11-09 15:20:00,8.1,8.11,8.08,8.1,5348300.0,4.4747,4.4802,4.4636,4.4747,5348300.0
2009-11-09 15:30:00,8.1,8.1,8.03,8.08,2832900.0,4.4747,4.4747,4.436,4.4636,2832900.0
2009-11-09 15:40:00,8.08,8.13,8.07,8.12,4847700.0,4.4636,4.4912,4.4581,4.4857,4847700.0
2009-11-09 15:50:00,8.13,8.18,8.12,8.18,10689700.0,4.4912,4.5189,4.4857,4.5189,10689700.0
2009-11-10 09:30:00,8.15,8.2,8.11,8.17,6993300.0,4.5023,4.5299,4.4802,4.5133,6993300.0
2009-11-10 09:40:00,8.17,8.22,8.15,8.21,6973900.0,4.5133,4.5409,4.5023,4.5354,6973900.0
2009-11-10 09:50:00,8.21,8.29,8.2,8.24,7543500.0,4.5354,4.5796,4.5299,4.552,7543500.0
2009-11-10 10:00:00,8.25,8.28,8.23,8.24,5285300.0,4.5575,4.5741,4.5465,4.552,5285300.0
2009-11-10 10:10:00,8.24,8.28,8.24,8.27,4910700.0,4.552,4.5741,4.552,4.5686,4910700.0
2009-11-10 10:20:00,8.28,8.3,8.26,8.28,4214500.0,4.5741,4.5851,4.563,4.5741,4214500.0
2009-11-10 10:30:00,8.28,8.29,8.23,8.23,3385300.0,4.5741,4.5796,4.5465,4.5465,3385300.0
2009-11-10 10:40:00,8.24,8.27,8.15,8.18,6756400.0,4.552,4.5686,4.5023,4.5189,6756400.0
2009-11-10 10:50:00,8.18,8.19,8.13,8.14,5313800.0,4.5189,4.5244,4.4912,4.4968,5313800.0
2009-11-10 11:00:00,8.15,8.15,8.04,8.07,5423900.0,4.5023,4.5023,4.4415,4.4581,5423900.0
2009-11-10 11:10:00,8.07,8.15,8.06,8.14,5092500.0,4.4581,4.5023,4.4526,4.4968,5092500.0
2009-11-10 11:20:00,8.15,8.18,8.14,8.18,3401800.0,4.5023,4.5189,4.4968,4.5189,3401800.0
2009-11-10 11:30:00,8.18,8.19,8.16,8.19,3396800.0,4.5189,4.5244,4.5078,4.5244,3396800.0
2009-11-10 11:40:00,8.19,8.21,8.17,8.2,3141400.0,4.5244,4.5354,4.5133,4.5299,3141400.0
2009-11-10 11:50:00,8.21,8.21,8.17,8.17,2242600.0,4.5354,4.5354,4.5133,4.5133,2242600.0
2009-11-10 12:00:00,8.18,8.23,8.16,8.23,3215200.0,4.5189,4.5465,4.5078,4.5465,3215200.0
2009-11-10 12:10:00,8.22,8.24,8.19,8.24,2376500.0,4.5409,4.552,4.5244,4.552,2376500.0
2009-11-10 12:20:00,8.24,8.25,8.16,8.17,2333500.0,4.552,4.5575,4.5078,4.5133,2333500.0
2009-11-10 12:30:00,8.16,8.2,8.15,8.19,2673000.0,4.5078,4.5299,4.5023,4.5244,2673000.0
2009-11-10 12:40:00,8.19,8.2,8.15,8.15,1625600.0,4.5244,4.5299,4.5023,4.5023,1625600.0
2009-11-10 12:50:00,8.15,8.22,8.15,8.21,2844000.0,4.5023,4.5409,4.5023,4.5354,2844000.0
2009-11-10 13:00:00,8.22,8.22,8.19,8.2,1029500.0,4.5409,4.5409,4.5244,4.5299,1029500.0
2009-11-10 13:10:00,8.21,8.22,8.19,8.2,2497000.0,4.5354,4.5409,4.5244,4.5299,2497000.0
2009-11-10 13:20:00,8.2,8.2,8.18,8.19,1034100.0,4.5299,4.5299,4.5189,4.5244,1034100.0
2009-11-10 13:30:00,8.19,8.22,8.18,8.21,1215200.0,4.5244,4.5409,4.5189,4.5354,1215200.0
2009-11-10 13:40:00,8.21,8.22,8.21,8.22,1164400.0,4.5354,4.5409,4.5354,4.5409,1164400.0
2009-11-10 13:50:00,8.22,8.25,8.21,8.25,1563000.0,4.5409,4.5575,4.5354,4.5575,1563000.0
2009-11-10 14:00:00,8.24,8.27,8.24,8.27,3372200.0,4.552,4.5686,4.552,4.5686,3372200.0
2009-11-10 14:10:00,8.27,8.28,8.25,8.25,2226200.0,4.5686,4.5741,4.5575,4.5575,2226200.0
2009-11-10 14:20:00,8.26,8.26,8.25,8.26,831400.0,4.563,4.563,4.5575,4.563,831400.0
2009-11-10 14:30:00,8.25,8.3,8.25,8.29,1870600.0,4.5575,4.5851,4.5575,4.5796,1870600.0
2009-11-10 14:40:00,8.28,8.31,8.27,8.28,1809000.0,4.5741,4.5907,4.5686,4.5741,1809000.0
2009-11-10 14:50:00,8.29,8.29,8.27,8.28,1781300.0,4.5796,4.5796,4.5686,4.5741,1781300.0
2009-11-10 15:00:00,8.29,8.33,8.28,8.31,4301900.0,4.5796,4.6017,4.5741,4.5907,4301900.0
2009-11-10 15:10:00,8.31,8.35,8.3,8.33,2760100.0,4.5907,4.6128,4.5851,4.6017,2760100.0
2009-11-10 15:20:00,8.33,8.34,8.3,8.3,2014500.0,4.6017,4.6072,4.5851,4.5851,2014500.0
2009-11-10 15:30:00,8.3,8.31,8.25,8.27,2991500.0,4.5851,4.5907,4.5575,4.5686,2991500.0
2009-11-10 15:40:00,8.26,8.29,8.22,8.23,3665900.0,4.563,4.5796,4.5409,4.5465,3665900.0
2009-11-10 15:50:00,8.24,8.26,8.22,8.24,3937300.0,4.552,4.563,4.5409,4.552,3937300.0
2009-11-11 09:30:00,8.33,8.36,8.31,8.35,7320800.0,4.6017,4.6183,4.5907,4.6128,7320800.0
2009-11-11 09:40:00,8.35,8.4,8.28,8.31,6450000.0,4.6128,4.6404,4.5741,4.5907,6450000.0
2009-11-11 09:50:00,8.3,8.36,8.3,8.33,3474600.0,4.5851,4.6183,4.5851,4.6017,3474600.0
2009-11-11 10:00:00,8.34,8.38,8.32,8.38,2320600.0,4.6072,4.6293,4.5962,4.6293,2320600.0
2009-11-11 10:10:00,8.36,8.4,8.36,8.36,5541200.0,4.6183,4.6404,4.6183,4.6183,5541200.0
2009-11-11 10:20:00,8.37,8.4,8.35,8.35,3841000.0,4.6238,4.6404,4.6128,4.6128,3841000.0
2009-11-11 10:30:00,8.35,8.38,8.31,8.34,4541700.0,4.6128,4.6293,4.5907,4.6072,4541700.0
2009-11-11 10:40:00,8.34,8.38,8.31,8.32,3534100.0,4.6072,4.6293,4.5907,4.5962,3534100.0
2009-11-11 10:50:00,8.32,8.35,8.26,8.33,3045900.0,4.5962,4.6128,4.563,4.6017,3045900.0
2009-11-11 11:00:00,8.32,8.34,8.31,8.31,1340600.0,4.5962,4.6072,4.5907,4.5907,1340600.0
2009-11-11 11:10:00,8.31,8.35,8.3,8.34,2225400.0,4.5907,4.6128,4.5851,4.6072,2225400.0
2009-11-11 11:20:00,8.34,8.36,8.33,8.33,1984600.0,4.6072,4.6183,4.6017,4.6017,1984600.0
2009-11-11 11:30:00,8.34,8.38,8.32,8.37,2037900.0,4.6072,4.6293,4.5962,4.6238,2037900.0
2009-11-11 11:40:00,8.36,8.38,8.36,8.37,909500.0,4.6183,4.6293,4.6183,4.6238,909500.0
2009-11-11 11:50:00,8.36,8.37,8.31,8.32,1358400.0,4.6183,4.6238,4.5907,4.5962,1358400.0
2009-11-11 12:00:00,8.33,8.33,8.29,8.32,2192400.0,4.6017,4.6017,4.5796,4.5962,2192400.0
2009-11-11 12:10:00,8.32,8.34,8.3,8.3,1437300.0,4.5962,4.6072,4.5851,4.5851,1437300.0
2009-11-11 12:20:00,8.3,8.34,8.3,8.34,1712000.0,4.5851,4.6072,4.5851,4.6072,1712000.0
2009-11-11 12:30:00,8.34,8.36,8.33,8.33,1676100.0,4.6072,4.6183,4.6017,4.6017,1676100.0
2009-11-11 12:40:00,8.33,8.36,8.32,8.32,1111000.0,4.6017,4.6183,4.5962,4.5962,1111000.0
2009-11-11 12:50:00,8.33,8.35,8.32,8.33,846700.0,4.6017,4.6128,4.5962,4.6017,846700.0
2009-11-11 13:00:00,8.32,8.35,8.32,8.34,973600.0,4.5962,4.6128,4.5962,4.6072,973600.0
2009-11-11 13:10:00,8.34,8.35,8.33,8.34,338800.0,4.6072,4.6128,4.6017,4.6072,338800.0
2009-11-11 13:20:00,8.33,8.35,8.32,8.34,1173000.0,4.6017,4.6128,4.5962,4.6072,1173000.0
2009-11-11 13:30:00,8.33,8.33,8.31,8.32,1310900.0,4.6017,4.6017,4.5907,4.5962,1310900.0
2009-11-11 13:40:00,8.32,8.33,8.3,8.33,1040200.0,4.5962,4.6017,4.5851,4.6017,1040200.0
2009-11-11 13:50:00,8.32,8.34,8.32,8.32,1444000.0,4.5962,4.6072,4.5962,4.5962,1444000.0
2009-11-11 14:00:00,8.33,8.34,8.31,8.34,1158700.0,4.6017,4.6072,4.5907,4.6072,1158700.0
2009-11-11 14:10:00,8.34,8.34,8.32,8.33,975000.0,4.6072,4.6072,4.5962,4.6017,975000.0
2009-11-11 14:20:00,8.34,8.35,8.33,8.34,840600.0,4.6072,4.6128,4.6017,4.6072,840600.0
2009-11-11 14:30:00,8.34,8.37,8.33,8.36,1472700.0,4.6072,4.6238,4.6017,4.6183,1472700.0
2009-11-11 14:40:00,8.36,8.37,8.33,8.34,2201600.0,4.6183,4.6238,4.6017,4.6072,2201600.0
2009-11-11 14:50:00,8.35,8.36,8.33,8.33,2293100.0,4.6128,4.6183,4.6017,4.6017,2293100.0
2009-11-11 15:00:00,8.33,8.37,8.32,8.35,3847200.0,4.6017,4.6238,4.5962,4.6128,3847200.0
2009-11-11 15:10:00,8.36,8.36,8.34,8.35,1595000.0,4.6183,4.6183,4.6072,4.6128,1595000.0
2009-11-11 15:20:00,8.35,8.35,8.33,8.35,1258100.0,4.6128,4.6128,4.6017,4.6128,1258100.0
2009-11-11 15:30:00,8.35,8.36,8.34,8.35,1019200.0,4.6128,4.6183,4.6072,4.6128,1019200.0
2009-11-11 15:40:00,8.35,8.36,8.32,8.33,1782800.0,4.6128,4.6183,4.5962,4.6017,1782800.0
2009-11-11 15:50:00,8.34,8.35,8.32,8.34,2364100.0,4.6072,4.6128,4.5962,4.6072,2364100.0
2009-11-12 09:30:00,8.25,8.34,8.25,8.31,4957600.0,4.5575,4.6072,4.5575,4.5907,4957600.0
2009-11-12 09:40:00,8.31,8.32,8.26,8.3,3527200.0,4.5907,4.5962,4.563,4.5851,3527200.0
2009-11-12 09:50:00,8.31,8.36,8.3,8.35,3401000.0,4.5907,4.6183,4.5851,4.6128,3401000.0
2009-11-12 10:00:00,8.35,8.38,8.34,8.36,4115300.0,4.6128,4.6293,4.6072,4.6183,4115300.0
2009-11-12 10:10:00,8.36,8.37,8.33,8.35,1819100.0,4.6183,4.6238,4.6017,4.6128,1819100.0
2009-11-12 10:20:00,8.35,8.37,8.34,8.36,1377200.0,4.6128,4.6238,4.6072,4.6183,1377200.0
2009-11-12 10:30:00,8.35,8.37,8.34,8.36,1507500.0,4.6128,4.6238,4.6072,4.6183,1507500.0
2009-11-12 10:40:00,8.36,8.42,8.36,8.4,3306700.0,4.6183,4.6514,4.6183,4.6404,3306700.0
2009-11-12 10:50:00,8.4,8.44,8.36,8.39,4809900.0,4.6404,4.6625,4.6183,4.6349,4809900.0
2009-11-12 11:00:00,8.38,8.4,8.36,8.37,2533900.0,4.6293,4.6404,4.6183,4.6238,2533900.0
2009-11-12 11:10:00,8.37,8.38,8.32,8.35,3367400.0,4.6238,4.6293,4.5962,4.6128,3367400.0
2009-11-12 11:20:00,8.35,8.36,8.34,8.35,1769500.0,4.6128,4.6183,4.6072,4.6128,1769500.0
2009-11-12 11:30:00,8.35,8.37,8.34,8.37,2599700.0,4.6128,4.6238,4.6072,4.6238,2599700.0
2009-11-12 11:40:00,8.37,8.38,8.34,8.35,1594100.0,4.6238,4.6293,4.6072,4.6128,1594100.0
2009-11-12 11:50:00,8.35,8.36,8.33,8.35,1223900.0,4.6128,4.6183,4.6017,4.6128,1223900.0
2009-11-12 12:00:00,8.34,8.37,8.33,8.37,1889700.0,4.6072,4.6238,4.6017,4.6238,1889700.0
2009-11-12 12:10:00,8.36,8.37,8.33,8.35,1286900.0,4.6183,4.6238,4.6017,4.6128,1286900.0
2009-11-12 12:20:00,8.34,8.35,8.33,8.34,292800.0,4.6072,4.6128,4.6017,4.6072,292800.0
2009-11-12 12:30:00,8.33,8.35,8.32,8.34,1314400.0,4.6017,4.6128,4.5962,4.6072,1314400.0
2009-11-12 12:40:00,8.34,8.35,8.33,8.34,929100.0,4.6072,4.6128,4.6017,4.6072,929100.0
2009-11-12 12:50:00,8.35,8.38,8.34,8.36,1547200.0,4.6128,4.6293,4.6072,4.6183,1547200.0
2009-11-12 13:00:00,8.36,8.37,8.35,8.36,1180800.0,4.6183,4.6238,4.6128,4.6183,1180800.0
2009-11-12 13:10:00,8.35,8.38,8.34,8.38,1370000.0,4.6128,4.6293,4.6072,4.6293,1370000.0
2009-11-12 13:20:00,8.37,8.38,8.37,8.37,539800.0,4.6238,4.6293,4.6238,4.6238,539800.0
2009-11-12 13:30:00,8.38,8.38,8.36,8.36,546400.0,4.6293,4.6293,4.6183,4.6183,546400.0
2009-11-12 13:40:00,8.36,8.37,8.36,8.37,771400.0,4.6183,4.6238,4.6183,4.6238,771400.0
2009-11-12 13:50:00,8.36,8.37,8.36,8.36,1022900.0,4.6183,4.6238,4.6183,4.6183,1022900.0
2009-11-12 14:00:00,8.37,8.37,8.36,8.37,398900.0,4.6238,4.6238,4.6183,4.6238,398900.0
2009-11-12 14:10:00,8.37,8.37,8.36,8.36,703000.0,4.6238,4.6238,4.6183,4.6183,703000.0
2009-11-12 14:20:00,8.36,8.37,8.36,8.36,1276900.0,4.6183,4.6238,4.6183,4.6183,1276900.0
2009-11-12 14:30:00,8.37,8.37,8.36,8.36,850000.0,4.6238,4.6238,4.6183,4.6183,850000.0
2009-11-12 14:40:00,8.36,8.38,8.35,8.38,1506800.0,4.6183,4.6293,4.6128,4.6293,1506800.0
2009-11-12 14:50:00,8.38,8.38,8.34,8.35,898200.0,4.6293,4.6293,4.6072,4.6128,898200.0
2009-11-12 15:00:00,8.35,8.36,8.34,8.35,1171300.0,4.6128,4.6183,4.6072,4.6128,1171300.0
2009-11-12 15:10:00,8.35,8.36,8.34,8.36,847200.0,4.6128,4.6183,4.6072,4.6183,847200.0
2009-11-12 15:20:00,8.35,8.36,8.31,8.32,1228100.0,4.6128,4.6183,4.5907,4.5962,1228100.0
2009-11-12 15:30:00,8.32,8.32,8.27,8.27,3364800.0,4.5962,4.5962,4.5686,4.5686,3364800.0
2009-11-12 15:40:00,8.27,8.28,8.17,8.22,10505100.0,4.5686,4.5741,4.5133,4.5409,10505100.0
2009-11-12 15:50:00,8.22,8.31,8.18,8.21,4888100.0,4.5409,4.5907,4.5189,4.5354,4888100.0
2009-11-13 09:30:00,8.25,8.28,8.24,8.27,2626700.0,4.5575,4.5741,4.552,4.5686,2626700.0
2009-11-13 09:40:00,8.28,8.34,8.27,8.31,1835200.0,4.5741,4.6072,4.5686,4.5907,1835200.0
2009-11-13 09:50:00,8.31,8.37,8.27,8.29,4288800.0,4.5907,4.6238,4.5686,4.5796,4288800.0
2009-11-13 10:00:00,8.3,8.32,8.27,8.28,2779500.0,4.5851,4.5962,4.5686,4.5741,2779500.0
2009-11-13 10:10:00,8.28,8.34,8.28,8.34,2250500.0,4.5741,4.6072,4.5741,4.6072,2250500.0
2009-11-13 10:20:00,8.33,8.36,8.28,8.28,1729900.0,4.6017,4.6183,4.5741,4.5741,1729900.0
2009-11-13 10:30:00,8.28,8.34,8.28,8.34,3048100.0,4.5741,4.6072,4.5741,4.6072,3048100.0
2009-11-13 10:40:00,8.33,8.37,8.33,8.36,2201400.0,4.6017,4.6238,4.6017,4.6183,2201400.0
2009-11-13 10:50:00,8.35,8.36,8.32,8.34,1756700.0,4.6128,4.6183,4.5962,4.6072,1756700.0
2009-11-13 11:00:00,8.34,8.36,8.33,8.36,1586200.0,4.6072,4.6183,4.6017,4.6183,1586200.0
2009-11-13 11:10:00,8.35,8.36,8.32,8.33,1043900.0,4.6128,4.6183,4.5962,4.6017,1043900.0
2009-11-13 11:20:00,8.33,8.35,8.32,8.34,1545200.0,4.6017,4.6128,4.5962,4.6072,1545200.0
2009-11-13 11:30:00,8.35,8.39,8.34,8.39,1329800.0,4.6128,4.6349,4.6072,4.6349,1329800.0
2009-11-13 11:40:00,8.39,8.39,8.36,8.38,1519000.0,4.6349,4.6349,4.6183,4.6293,1519000.0
2009-11-13 11:50:00,8.38,8.4,8.37,8.4,1139800.0,4.6293,4.6404,4.6238,4.6404,1139800.0
2009-11-13 12:00:00,8.39,8.4,8.38,8.38,941100.0,4.6349,4.6404,4.6293,4.6293,941100.0
2009-11-13 12:10:00,8.38,8.41,8.38,8.41,2140200.0,4.6293,4.6459,4.6293,4.6459,2140200.0
2009-11-13 12:20:00,8.41,8.41,8.37,8.41,2148900.0,4.6459,4.6459,4.6238,4.6459,2148900.0
2009-11-13 12:30:00,8.4,8.44,8.4,8.44,1412800.0,4.6404,4.6625,4.6404,4.6625,1412800.0
2009-11-13 12:40:00,8.43,8.45,8.42,8.43,2173600.0,4.657,4.668,4.6514,4.657,2173600.0
2009-11-13 12:50:00,8.44,8.44,8.39,8.41,3031200.0,4.6625,4.6625,4.6349,4.6459,3031200.0
2009-11-13 13:00:00,8.41,8.43,8.41,8.42,1161800.0,4.6459,4.657,4.6459,4.6514,1161800.0
2009-11-13 13:10:00,8.43,8.45,8.4,8.45,1971600.0,4.657,4.668,4.6404,4.668,1971600.0
2009-11-13 13:20:00,8.44,8.45,8.42,8.43,1645300.0,4.6625,4.668,4.6514,4.657,1645300.0
2009-11-13 13:30:00,8.43,8.43,8.39,8.4,2370700.0,4.657,4.657,4.6349,4.6404,2370700.0
2009-11-13 13:40:00,8.4,8.41,8.33,8.35,2563200.0,4.6404,4.6459,4.6017,4.6128,2563200.0
2009-11-13 13:50:00,8.34,8.36,8.31,8.34,2888700.0,4.6072,4.6183,4.5907,4.6072,2888700.0
2009-11-13 14:00:00,8.35,8.37,8.33,8.34,1443400.0,4.6128,4.6238,4.6017,4.6072,1443400.0
2009-11-13 14:10:00,8.34,8.36,8.34,8.35,741700.0,4.6072,4.6183,4.6072,4.6128,741700.0
2009-11-13 14:20:00,8.35,8.36,8.32,8.33,1462600.0,4.6128,4.6183,4.5962,4.6017,1462600.0
2009-11-13 14:30:00,8.33,8.34,8.28,8.3,3478600.0,4.6017,4.6072,4.5741,4.5851,3478600.0
2009-11-13 14:40:00,8.3,8.32,8.29,8.29,2635600.0,4.5851,4.5962,4.5796,4.5796,2635600.0
2009-11-13 14:50:00,8.29,8.31,8.29,8.3,2120200.0,4.5796,4.5907,4.5796,4.5851,2120200.0
2009-11-13 15:00:00,8.3,8.35,8.29,8.35,1645600.0,4.5851,4.6128,4.5796,4.6128,1645600.0
2009-11-13 15:10:00,8.35,8.37,8.34,8.35,1786700.0,4.6128,4.6238,4.6072,4.6128,1786700.0
2009-11-13 15:20:00,8.36,8.36,8.34,8.36,820900.0,4.6183,4.6183,4.6072,4.6183,820900.0
2009-11-13 15:30:00,8.36,8.39,8.35,8.39,1784100.0,4.6183,4.6349,4.6128,4.6349,1784100.0
2009-11-13 15:40:00,8.39,8.43,8.38,8.43,2986600.0,4.6349,4.657,4.6293,4.657,2986600.0
2009-11-13 15:50:00,8.43,8.43,8.4,8.42,6429200.0,4.657,4.657,4.6404,4.6514,6429200.0
2009-11-16 09:30:00,8.51,8.56,8.5,8.53,5978300.0,4.7012,4.7288,4.6956,4.7122,5978300.0
2009-11-16 09:40:00,8.53,8.64,8.52,8.64,4024600.0,4.7122,4.773,4.7067,4.773,4024600.0
2009-11-16 09:50:00,8.64,8.69,8.6,8.66,4727900.0,4.773,4.8006,4.7509,4.784,4727900.0
2009-11-16 10:00:00,8.67,8.74,8.64,8.72,7605100.0,4.7895,4.8282,4.773,4.8172,7605100.0
2009-11-16 10:10:00,8.73,8.74,8.68,8.73,6675800.0,4.8227,4.8282,4.7951,4.8227,6675800.0
2009-11-16 10:20:00,8.73,8.74,8.7,8.7,2627500.0,4.8227,4.8282,4.8061,4.8061,2627500.0
2009-11-16 10:30:00,8.7,8.71,8.65,8.67,4637700.0,4.8061,4.8116,4.7785,4.7895,4637700.0
2009-11-16 10:40:00,8.68,8.69,8.65,8.67,2233800.0,4.7951,4.8006,4.7785,4.7895,2233800.0
2009-11-16 10:50:00,8.67,8.71,8.66,8.69,4561500.0,4.7895,4.8116,4.784,4.8006,4561500.0
2009-11-16 11:00:00,8.68,8.7,8.67,8.68,3039000.0,4.7951,4.8061,4.7895,4.7951,3039000.0
2009-11-16 11:10:00,8.68,8.69,8.65,8.66,1870000.0,4.7951,4.8006,4.7785,4.784,1870000.0
2009-11-16 11:20:00,8.66,8.68,8.62,8.67,4614800.0,4.784,4.7951,4.7619,4.7895,4614800.0
2009-11-16 11:30:00,8.67,8.7,8.66,8.69,1530400.0,4.7895,4.8061,4.784,4.8006,1530400.0
2009-11-16 11:40:00,8.69,8.72,8.69,8.72,1539800.0,4.8006,4.8172,4.8006,4.8172,1539800.0
2009-11-16 11:50:00,8.72,8.72,8.67,8.67,1494100.0,4.8172,4.8172,4.7895,4.7895,1494100.0
2009-11-16 12:00:00,8.67,8.71,8.66,8.71,2235000.0,4.7895,4.8116,4.784,4.8116,2235000.0
2009-11-16 12:10:00,8.71,8.72,8.64,8.68,3881500.0,4.8116,4.8172,4.773,4.7951,3881500.0
2009-11-16 12:20:00,8.68,8.7,8.64,8.66,2472500.0,4.7951,4.8061,4.773,4.784,2472500.0
2009-11-16 12:30:00,8.66,8.68,8.64,8.66,1459700.0,4.784,4.7951,4.773,4.784,1459700.0
2009-11-16 12:40:00,8.67,8.7,8.66,8.7,1117200.0,4.7895,4.8061,4.784,4.8061,1117200.0
2009-11-16 12:50:00,8.7,8.71,8.68,8.71,2529400.0,4.8061,4.8116,4.7951,4.8116,2529400.0
2009-11-16 13:00:00,8.7,8.72,8.7,8.7,1323500.0,4.8061,4.8172,4.8061,4.8061,1323500.0
2009-11-16 13:10:00,8.71,8.72,8.69,8.7,1325900.0,4.8116,4.8172,4.8006,4.8061,1325900.0
2009-11-16 13:20:00,8.7,8.73,8.68,8.73,1934700.0,4.8061,4.8227,4.7951,4.8227,1934700.0
2009-11-16 13:30:00,8.73,8.73,8.7,8.71,1747100.0,4.8227,4.8227,4.8061,4.8116,1747100.0
2009-11-16 13:40:00,8.71,8.73,8.7,8.72,1125800.0,4.8116,4.8227,4.8061,4.8172,1125800.0
2009-11-16 13:50:00,8.72,8.73,8.7,8.72,1275000.0,4.8172,4.8227,4.8061,4.8172,1275000.0
2009-11-16 14:00:00,8.71,8.75,8.7,8.74,2568900.0,4.8116,4.8337,4.8061,4.8282,2568900.0
2009-11-16 14:10:00,8.74,8.75,8.72,8.75,1897800.0,4.8282,4.8337,4.8172,4.8337,1897800.0
2009-11-16 14:20:00,8.75,8.76,8.73,8.75,4189700.0,4.8337,4.8393,4.8227,4.8337,4189700.0
2009-11-16 14:30:00,8.75,8.76,8.74,8.75,1362500.0,4.8337,4.8393,4.8282,4.8337,1362500.0
2009-11-16 14:40:00,8.76,8.79,8.75,8.78,2140800.0,4.8393,4.8558,4.8337,4.8503,2140800.0
2009-11-16 14:50:00,8.78,8.79,8.73,8.74,4289600.0,4.8503,4.8558,4.8227,4.8282,4289600.0
2009-11-16 15:00:00,8.75,8.77,8.73,8.74,2012900.0,4.8337,4.8448,4.8227,4.8282,2012900.0
2009-11-16 15:10:00,8.74,8.76,8.67,8.67,2633900.0,4.8282,4.8393,4.7895,4.7895,2633900.0
2009-11-16 15:20:00,8.67,8.71,8.66,8.69,3292400.0,4.7895,4.8116,4.784,4.8006,3292400.0
2009-11-16 15:30:00,8.7,8.73,8.69,8.73,2699900.0,4.8061,4.8227,4.8006,4.8227,2699900.0
2009-11-16 15:40:00,8.73,8.75,8.68,8.68,6990800.0,4.8227,4.8337,4.7951,4.7951,6990800.0
2009-11-16 15:50:00,8.68,8.72,8.68,8.71,5659400.0,4.7951,4.8172,4.7951,4.8116,5659400.0
2009-11-17 09:30:00,8.77,8.84,8.75,8.84,5571200.0,4.8448,4.8835,4.8337,4.8835,5571200.0
2009-11-17 09:40:00,8.84,9.0,8.83,8.96,14386000.0,4.8835,4.9718,4.8779,4.9497,14386000.0
2009-11-17 09:50:00,8.96,8.98,8.91,8.93,5359300.0,4.9497,4.9608,4.9221,4.9332,5359300.0
2009-11-17 10:00:00,8.93,8.95,8.89,8.93,4211200.0,4.9332,4.9442,4.9111,4.9332,4211200.0
2009-11-17 10:10:00,8.94,8.97,8.84,8.88,8778500.0,4.9387,4.9553,4.8835,4.9056,8778500.0
2009-11-17 10:20:00,8.87,8.92,8.86,8.89,5530100.0,4.9,4.9276,4.8945,4.9111,5530100.0
2009-11-17 10:30:00,8.9,8.93,8.87,8.89,3815200.0,4.9166,4.9332,4.9,4.9111,3815200.0
2009-11-17 10:40:00,8.89,8.9,8.86,8.89,3186100.0,4.9111,4.9166,4.8945,4.9111,3186100.0
2009-11-17 10:50:00,8.9,8.92,8.88,8.89,3157700.0,4.9166,4.9276,4.9056,4.9111,3157700.0
2009-11-17 11:00:00,8.9,8.9,8.86,8.88,2141000.0,4.9166,4.9166,4.8945,4.9056,2141000.0
2009-11-17 11:10:00,8.88,8.9,8.85,8.86,2050200.0,4.9056,4.9166,4.889,4.8945,2050200.0
2009-11-17 11:20:00,8.86,8.87,8.85,8.86,812100.0,4.8945,4.9,4.889,4.8945,812100.0
2009-11-17 11:30:00,8.86,8.9,8.86,8.86,2602700.0,4.8945,4.9166,4.8945,4.8945,2602700.0
2009-11-17 11:40:00,8.87,8.87,8.8,8.81,2471300.0,4.9,4.9,4.8614,4.8669,2471300.0
2009-11-17 11:50:00,8.8,8.85,8.8,8.84,1831100.0,4.8614,4.889,4.8614,4.8835,1831100.0
2009-11-17 12:00:00,8.84,8.85,8.83,8.84,809500.0,4.8835,4.889,4.8779,4.8835,809500.0
2009-11-17 12:10:00,8.83,8.86,8.83,8.84,1291800.0,4.8779,4.8945,4.8779,4.8835,1291800.0
2009-11-17 12:20:00,8.85,8.89,8.84,8.85,2018900.0,4.889,4.9111,4.8835,4.889,2018900.0
2009-11-17 12:30:00,8.86,8.88,8.84,8.85,2362400.0,4.8945,4.9056,4.8835,4.889,2362400.0
2009-11-17 12:40:00,8.85,8.86,8.83,8.84,668200.0,4.889,4.8945,4.8779,4.8835,668200.0
2009-11-17 12:50:00,8.85,8.86,8.81,8.83,1915400.0,4.889,4.8945,4.8669,4.8779,1915400.0
2009-11-17 13:00:00,8.82,8.83,8.8,8.82,1681100.0,4.8724,4.8779,4.8614,4.8724,1681100.0
2009-11-17 13:10:00,8.82,8.86,8.81,8.86,1712400.0,4.8724,4.8945,4.8669,4.8945,1712400.0
2009-11-17 13:20:00,8.86,8.88,8.85,8.88,2062700.0,4.8945,4.9056,4.889,4.9056,2062700.0
2009-11-17 13:30:00,8.88,8.89,8.87,8.89,1737200.0,4.9056,4.9111,4.9,4.9111,1737200.0
2009-11-17 13:40:00,8.88,8.93,8.88,8.93,2239400.0,4.9056,4.9332,4.9056,4.9332,2239400.0
2009-11-17 13:50:00,8.93,8.95,8.92,8.93,3461800.0,4.9332,4.9442,4.9276,4.9332,3461800.0
2009-11-17 14:00:00,8.93,8.94,8.89,8.89,2600200.0,4.9332,4.9387,4.9111,4.9111,2600200.0
2009-11-17 14:10:00,8.89,8.9,8.87,8.88,1724100.0,4.9111,4.9166,4.9,4.9056,1724100.0
2009-11-17 14:20:00,8.87,8.89,8.87,8.87,1005100.0,4.9,4.9111,4.9,4.9,1005100.0
2009-11-17 14:30:00,8.88,8.88,8.85,8.86,1609700.0,4.9056,4.9056,4.889,4.8945,1609700.0
2009-11-17 14:40:00,8.85,8.88,8.85,8.86,1940100.0,4.889,4.9056,4.889,4.8945,1940100.0
2009-11-17 14:50:00,8.86,8.87,8.84,8.85,1467300.0,4.8945,4.9,4.8835,4.889,1467300.0
2009-11-17 15:00:00,8.86,8.89,8.85,8.89,2464900.0,4.8945,4.9111,4.889,4.9111,2464900.0
2009-11-17 15:10:00,8.88,8.89,8.87,8.88,1530900.0,4.9056,4.9111,4.9,4.9056,1530900.0
2009-11-17 15:20:00,8.88,8.94,8.87,8.94,4524200.0,4.9056,4.9387,4.9,4.9387,4524200.0
2009-11-17 15:30:00,8.94,8.94,8.92,8.93,2468900.0,4.9387,4.9387,4.9276,4.9332,2468900.0
2009-11-17 15:40:00,8.93,8.98,8.92,8.98,6418000.0,4.9332,4.9608,4.9276,4.9608,6418000.0
2009-11-17 15:50:00,8.98,8.98,8.94,8.97,7312800.0,4.9608,4.9608,4.9387,4.9553,7312800.0
2009-11-18 09:30:00,8.99,9.08,8.96,9.07,8746600.0,4.9663,5.016,4.9497,5.0105,8746600.0
2009-11-18 09:40:00,9.07,9.14,9.04,9.1,7402500.0,5.0105,5.0492,4.9939,5.0271,7402500.0
2009-11-18 09:50:00,9.11,9.11,8.97,8.99,11609900.0,5.0326,5.0326,4.9553,4.9663,11609900.0
2009-11-18 10:00:00,9.0,9.03,8.96,9.01,6978800.0,4.9718,4.9884,4.9497,4.9774,6978800.0
2009-11-18 10:10:00,9.0,9.02,8.93,9.02,7808600.0,4.9718,4.9829,4.9332,4.9829,7808600.0
2009-11-18 10:20:00,9.01,9.02,8.99,9.0,2530200.0,4.9774,4.9829,4.9663,4.9718,2530200.0
2009-11-18 10:30:00,9.0,9.07,8.98,9.04,4369200.0,4.9718,5.0105,4.9608,4.9939,4369200.0
2009-11-18 10:40:00,9.04,9.08,9.0,9.04,4548600.0,4.9939,5.016,4.9718,4.9939,4548600.0
2009-11-18 10:50:00,9.03,9.04,9.0,9.01,1858200.0,4.9884,4.9939,4.9718,4.9774,1858200.0
2009-11-18 11:00:00,9.01,9.05,9.01,9.03,2590700.0,4.9774,4.9995,4.9774,4.9884,2590700.0
2009-11-18 11:10:00,9.03,9.03,8.98,8.99,2047400.0,4.9884,4.9884,4.9608,4.9663,2047400.0
2009-11-18 11:20:00,8.99,9.01,8.95,8.96,3388900.0,4.9663,4.9774,4.9442,4.9497,3388900.0
2009-11-18 11:30:00,8.96,8.98,8.95,8.96,1601300.0,4.9497,4.9608,4.9442,4.9497,1601300.0
2009-11-18 11:40:00,8.97,8.99,8.95,8.98,1044600.0,4.9553,4.9663,4.9442,4.9608,1044600.0
2009-11-18 11:50:00,8.98,8.98,8.96,8.96,1032700.0,4.9608,4.9608,4.9497,4.9497,1032700.0
2009-11-18 12:00:00,8.97,8.99,8.96,8.98,1948600.0,4.9553,4.9663,4.9497,4.9608,1948600.0
2009-11-18 12:10:00,8.99,8.99,8.95,8.96,1393200.0,4.9663,4.9663,4.9442,4.9497,1393200.0
2009-11-18 12:20:00,8.96,8.98,8.91,8.93,2223200.0,4.9497,4.9608,4.9221,4.9332,2223200.0
2009-11-18 12:30:00,8.93,8.95,8.91,8.92,2107800.0,4.9332,4.9442,4.9221,4.9276,2107800.0
2009-11-18 12:40:00,8.91,8.96,8.91,8.94,2372400.0,4.9221,4.9497,4.9221,4.9387,2372400.0
2009-11-18 12:50:00,8.94,9.0,8.86,8.86,3121600.0,4.9387,4.9718,4.8945,4.8945,3121600.0
2009-11-18 13:00:00,8.86,8.97,8.81,8.85,4253200.0,4.8945,4.9553,4.8669,4.889,4253200.0
2009-11-18 13:10:00,8.86,8.87,8.84,8.85,1818700.0,4.8945,4.9,4.8835,4.889,1818700.0
2009-11-18 13:20:00,8.86,8.86,8.81,8.83,2073200.0,4.8945,4.8945,4.8669,4.8779,2073200.0
2009-11-18 13:30:00,8.83,8.88,8.82,8.88,1808100.0,4.8779,4.9056,4.8724,4.9056,1808100.0
2009-11-18 13:40:00,8.88,8.9,8.87,8.88,779900.0,4.9056,4.9166,4.9,4.9056,779900.0
2009-11-18 13:50:00,8.88,8.88,8.85,8.87,1315700.0,4.9056,4.9056,4.889,4.9,1315700.0
2009-11-18 14:00:00,8.87,8.88,8.86,8.87,780700.0,4.9,4.9056,4.8945,4.9,780700.0
2009-11-18 14:10:00,8.88,8.89,8.83,8.84,2459000.0,4.9056,4.9111,4.8779,4.8835,2459000.0
2009-11-18 14:20:00,8.84,8.85,8.8,8.82,2310500.0,4.8835,4.889,4.8614,4.8724,2310500.0
2009-11-18 14:30:00,8.81,8.87,8.81,8.85,1627600.0,4.8669,4.9,4.8669,4.889,1627600.0
2009-11-18 14:40:00,8.86,8.87,8.84,8.85,1289700.0,4.8945,4.9,4.8835,4.889,1289700.0
2009-11-18 14:50:00,8.86,8.87,8.82,8.86,2446700.0,4.8945,4.9,4.8724,4.8945,2446700.0
2009-11-18 15:00:00,8.86,8.91,8.85,8.9,2223800.0,4.8945,4.9221,4.889,4.9166,2223800.0
2009-11-18 15:10:00,8.9,8.92,8.87,8.91,3252400.0,4.9166,4.9276,4.9,4.9221,3252400.0
2009-11-18 15:20:00,8.9,8.91,8.89,8.9,1116800.0,4.9166,4.9221,4.9111,4.9166,1116800.0
2009-11-18 15:30:00,8.91,8.91,8.87,8.88,1976500.0,4.9221,4.9221,4.9,4.9056,1976500.0
2009-11-18 15:40:00,8.88,8.9,8.86,8.89,1686100.0,4.9056,4.9166,4.8945,4.9111,1686100.0
2009-11-18 15:50:00,8.88,8.94,8.88,8.94,4310600.0,4.9056,4.9387,4.9056,4.9387,4310600.0
2009-11-19 09:30:00,8.82,8.82,8.66,8.69,8085500.0,4.8724,4.8724,4.784,4.8006,8085500.0
2009-11-19 09:40:00,8.69,8.72,8.55,8.63,8363000.0,4.8006,4.8172,4.7232,4.7674,8363000.0
2009-11-19 09:50:00,8.63,8.66,8.57,8.64,5008100.0,4.7674,4.784,4.7343,4.773,5008100.0
2009-11-19 10:00:00,8.63,8.73,8.63,8.68,5003000.0,4.7674,4.8227,4.7674,4.7951,5003000.0
2009-11-19 10:10:00,8.68,8.72,8.65,8.65,2622400.0,4.7951,4.8172,4.7785,4.7785,2622400.0
2009-11-19 10:20:00,8.65,8.69,8.62,8.63,3120500.0,4.7785,4.8006,4.7619,4.7674,3120500.0
2009-11-19 10:30:00,8.63,8.64,8.6,8.64,3790200.0,4.7674,4.773,4.7509,4.773,3790200.0
2009-11-19 10:40:00,8.64,8.68,8.62,8.64,2380400.0,4.773,4.7951,4.7619,4.773,2380400.0
2009-11-19 10:50:00,8.63,8.66,8.63,8.65,1451900.0,4.7674,4.784,4.7674,4.7785,1451900.0
2009-11-19 11:00:00,8.66,8.68,8.65,8.66,1905000.0,4.784,4.7951,4.7785,4.784,1905000.0
2009-11-19 11:10:00,8.67,8.7,8.66,8.7,1503300.0,4.7895,4.8061,4.784,4.8061,1503300.0
2009-11-19 11:20:00,8.69,8.74,8.69,8.74,1907800.0,4.8006,4.8282,4.8006,4.8282,1907800.0
2009-11-19 11:30:00,8.73,8.74,8.7,8.73,1504300.0,4.8227,4.8282,4.8061,4.8227,1504300.0
2009-11-19 11:40:00,8.72,8.73,8.72,8.73,588600.0,4.8172,4.8227,4.8172,4.8227,588600.0
2009-11-19 11:50:00,8.73,8.73,8.68,8.72,1358600.0,4.8227,4.8227,4.7951,4.8172,1358600.0
2009-11-19 12:00:00,8.72,8.73,8.7,8.7,782500.0,4.8172,4.8227,4.8061,4.8061,782500.0
2009-11-19 12:10:00,8.71,8.71,8.66,8.7,1265500.0,4.8116,4.8116,4.784,4.8061,1265500.0
2009-11-19 12:20:00,8.7,8.71,8.67,8.71,921900.0,4.8061,4.8116,4.7895,4.8116,921900.0
2009-11-19 12:30:00,8.71,8.74,8.7,8.72,1168800.0,4.8116,4.8282,4.8061,4.8172,1168800.0
2009-11-19 12:40:00,8.73,8.73,8.69,8.7,1088900.0,4.8227,4.8227,4.8006,4.8061,1088900.0
2009-11-19 12:50:00,8.7,8.71,8.66,8.68,1605400.0,4.8061,4.8116,4.784,4.7951,1605400.0
2009-11-19 13:00:00,8.68,8.69,8.67,8.68,751900.0,4.7951,4.8006,4.7895,4.7951,751900.0
2009-11-19 13:10:00,8.67,8.69,8.66,8.67,827300.0,4.7895,4.8006,4.784,4.7895,827300.0
2009-11-19 13:20:00,8.67,8.68,8.65,8.68,1053200.0,4.7895,4.7951,4.7785,4.7951,1053200.0
2009-11-19 13:30:00,8.68,8.71,8.67,8.7,623400.0,4.7951,4.8116,4.7895,4.8061,623400.0
2009-11-19 13:40:00,8.71,8.72,8.7,8.72,636400.0,4.8116,4.8172,4.8061,4.8172,636400.0
2009-11-19 13:50:00,8.72,8.73,8.69,8.71,1094000.0,4.8172,4.8227,4.8006,4.8116,1094000.0
2009-11-19 14:00:00,8.71,8.71,8.66,8.67,1119200.0,4.8116,4.8116,4.784,4.7895,1119200.0
2009-11-19 14:10:00,8.67,8.68,8.65,8.67,876400.0,4.7895,4.7951,4.7785,4.7895,876400.0
2009-11-19 14:20:00,8.67,8.71,8.67,8.69,1761600.0,4.7895,4.8116,4.7895,4.8006,1761600.0
2009-11-19 14:30:00,8.7,8.72,8.69,8.72,1003100.0,4.8061,4.8172,4.8006,4.8172,1003100.0
2009-11-19 14:40:00,8.72,8.77,8.71,8.77,3268600.0,4.8172,4.8448,4.8116,4.8448,3268600.0
2009-11-19 14:50:00,8.77,8.82,8.75,8.78,3236000.0,4.8448,4.8724,4.8337,4.8503,3236000.0
2009-11-19 15:00:00,8.79,8.8,8.76,8.78,1386000.0,4.8558,4.8614,4.8393,4.8503,1386000.0
2009-11-19 15:10:00,8.77,8.78,8.74,8.74,2070100.0,4.8448,4.8503,4.8282,4.8282,2070100.0
2009-11-19 15:20:00,8.75,8.75,8.71,8.72,932400.0,4.8337,4.8337,4.8116,4.8172,932400.0
2009-11-19 15:30:00,8.72,8.72,8.69,8.69,1870900.0,4.8172,4.8172,4.8006,4.8006,1870900.0
2009-11-19 15:40:00,8.7,8.75,8.68,8.73,3053500.0,4.8061,4.8337,4.7951,4.8227,3053500.0
2009-11-19 15:50:00,8.73,8.75,8.71,8.74,4661800.0,4.8227,4.8337,4.8116,4.8282,4661800.0
2009-11-20 09:30:00,8.63,8.72,8.6,8.72,6178000.0,4.7674,4.8172,4.7509,4.8172,6178000.0
2009-11-20 09:40:00,8.71,8.78,8.68,8.69,3115800.0,4.8116,4.8503,4.7951,4.8006,3115800.0
2009-11-20 09:50:00,8.69,8.71,8.64,8.65,2275400.0,4.8006,4.8116,4.773,4.7785,2275400.0
2009-11-20 10:00:00,8.66,8.66,8.58,8.62,5395200.0,4.784,4.784,4.7398,4.7619,5395200.0
2009-11-20 10:10:00,8.62,8.71,8.61,8.68,4001300.0,4.7619,4.8116,4.7564,4.7951,4001300.0
2009-11-20 10:20:00,8.68,8.7,8.64,8.68,1916900.0,4.7951,4.8061,4.773,4.7951,1916900.0
2009-11-20 10:30:00,8.68,8.7,8.64,8.64,1383800.0,4.7951,4.8061,4.773,4.773,1383800.0
2009-11-20 10:40:00,8.65,8.65,8.6,8.62,1972100.0,4.7785,4.7785,4.7509,4.7619,1972100.0
2009-11-20 10:50:00,8.62,8.65,8.59,8.62,2456900.0,4.7619,4.7785,4.7453,4.7619,2456900.0
2009-11-20 11:00:00,8.62,8.68,8.62,8.65,1468800.0,4.7619,4.7951,4.7619,4.7785,1468800.0
2009-11-20 11:10:00,8.65,8.66,8.62,8.65,672500.0,4.7785,4.784,4.7619,4.7785,672500.0
2009-11-20 11:20:00,8.65,8.67,8.64,8.66,730800.0,4.7785,4.7895,4.773,4.784,730800.0
2009-11-20 11:30:00,8.66,8.67,8.64,8.66,941100.0,4.784,4.7895,4.773,4.784,941100.0
2009-11-20 11:40:00,8.65,8.68,8.65,8.68,547100.0,4.7785,4.7951,4.7785,4.7951,547100.0
2009-11-20 11:50:00,8.68,8.69,8.65,8.65,798800.0,4.7951,4.8006,4.7785,4.7785,798800.0
2009-11-20 12:00:00,8.65,8.66,8.63,8.63,699100.0,4.7785,4.784,4.7674,4.7674,699100.0
2009-11-20 12:10:00,8.64,8.64,8.63,8.64,206300.0,4.773,4.773,4.7674,4.773,206300.0
2009-11-20 12:20:00,8.64,8.64,8.63,8.64,332300.0,4.773,4.773,4.7674,4.773,332300.0
2009-11-20 12:30:00,8.63,8.65,8.62,8.63,1054800.0,4.7674,4.7785,4.7619,4.7674,1054800.0
2009-11-20 12:40:00,8.63,8.63,8.62,8.62,296700.0,4.7674,4.7674,4.7619,4.7619,296700.0
2009-11-20 12:50:00,8.62,8.63,8.6,8.61,1111300.0,4.7619,4.7674,4.7509,4.7564,1111300.0
2009-11-20 13:00:00,8.61,8.62,8.6,8.6,1185300.0,4.7564,4.7619,4.7509,4.7509,1185300.0
2009-11-20 13:10:00,8.6,8.62,8.59,8.6,1623200.0,4.7509,4.7619,4.7453,4.7509,1623200.0
2009-11-20 13:20:00,8.6,8.61,8.6,8.6,315900.0,4.7509,4.7564,4.7509,4.7509,315900.0
2009-11-20 13:30:00,8.61,8.61,8.58,8.59,819300.0,4.7564,4.7564,4.7398,4.7453,819300.0
2009-11-20 13:40:00,8.59,8.65,8.58,8.64,1356400.0,4.7453,4.7785,4.7398,4.773,1356400.0
2009-11-20 13:50:00,8.64,8.67,8.63,8.67,1047400.0,4.773,4.7895,4.7674,4.7895,1047400.0
2009-11-20 14:00:00,8.67,8.67,8.63,8.64,1002400.0,4.7895,4.7895,4.7674,4.773,1002400.0
2009-11-20 14:10:00,8.64,8.65,8.63,8.64,510200.0,4.773,4.7785,4.7674,4.773,510200.0
2009-11-20 14:20:00,8.64,8.65,8.63,8.63,384900.0,4.773,4.7785,4.7674,4.7674,384900.0
2009-11-20 14:30:00,8.64,8.66,8.63,8.65,620500.0,4.773,4.784,4.7674,4.7785,620500.0
2009-11-20 14:40:00,8.65,8.66,8.63,8.63,561700.0,4.7785,4.784,4.7674,4.7674,561700.0
2009-11-20 14:50:00,8.63,8.64,8.62,8.62,587800.0,4.7674,4.773,4.7619,4.7619,587800.0
2009-11-20 15:00:00,8.63,8.63,8.6,8.6,860400.0,4.7674,4.7674,4.7509,4.7509,860400.0
2009-11-20 15:10:00,8.6,8.64,8.6,8.64,878700.0,4.7509,4.773,4.7509,4.773,878700.0
2009-11-20 15:20:00,8.64,8.65,8.63,8.64,1098700.0,4.773,4.7785,4.7674,4.773,1098700.0
2009-11-20 15:30:00,8.63,8.68,8.63,8.66,1858900.0,4.7674,4.7951,4.7674,4.784,1858900.0
2009-11-20 15:40:00,8.67,8.68,8.63,8.64,1911800.0,4.7895,4.7951,4.7674,4.773,1911800.0
2009-11-20 15:50:00,8.64,8.64,8.62,8.62,2737400.0,4.773,4.773,4.7619,4.7619,2737400.0
2009-11-23 09:30:00,8.83,8.85,8.77,8.82,3704800.0,4.8779,4.889,4.8448,4.8724,3704800.0
2009-11-23 09:40:00,8.82,8.88,8.79,8.88,2858500.0,4.8724,4.9056,4.8558,4.9056,2858500.0
2009-11-23 09:50:00,8.88,8.89,8.84,8.88,2509000.0,4.9056,4.9111,4.8835,4.9056,2509000.0
2009-11-23 10:00:00,8.88,8.91,8.87,8.9,2605600.0,4.9056,4.9221,4.9,4.9166,2605600.0
2009-11-23 10:10:00,8.9,8.9,8.83,8.84,3000000.0,4.9166,4.9166,4.8779,4.8835,3000000.0
2009-11-23 10:20:00,8.84,8.86,8.82,8.84,1985400.0,4.8835,4.8945,4.8724,4.8835,1985400.0
2009-11-23 10:30:00,8.83,8.86,8.83,8.85,757700.0,4.8779,4.8945,4.8779,4.889,757700.0
2009-11-23 10:40:00,8.85,8.85,8.83,8.84,817800.0,4.889,4.889,4.8779,4.8835,817800.0
2009-11-23 10:50:00,8.84,8.84,8.82,8.83,626900.0,4.8835,4.8835,4.8724,4.8779,626900.0
2009-11-23 11:00:00,8.83,8.84,8.82,8.82,1270800.0,4.8779,4.8835,4.8724,4.8724,1270800.0
2009-11-23 11:10:00,8.82,8.83,8.81,8.81,534000.0,4.8724,4.8779,4.8669,4.8669,534000.0
2009-11-23 11:20:00,8.82,8.82,8.77,8.77,1570200.0,4.8724,4.8724,4.8448,4.8448,1570200.0
2009-11-23 11:30:00,8.78,8.78,8.76,8.77,1140300.0,4.8503,4.8503,4.8393,4.8448,1140300.0
2009-11-23 11:40:00,8.77,8.77,8.73,8.76,1570500.0,4.8448,4.8448,4.8227,4.8393,1570500.0
2009-11-23 11:50:00,8.76,8.77,8.69,8.69,2329300.0,4.8393,4.8448,4.8006,4.8006,2329300.0
2009-11-23 12:00:00,8.69,8.73,8.69,8.71,1686800.0,4.8006,4.8227,4.8006,4.8116,1686800.0
2009-11-23 12:10:00,8.72,8.72,8.69,8.71,1594700.0,4.8172,4.8172,4.8006,4.8116,1594700.0
2009-11-23 12:20:00,8.71,8.71,8.67,8.69,1370100.0,4.8116,4.8116,4.7895,4.8006,1370100.0
2009-11-23 12:30:00,8.69,8.71,8.67,8.7,1022800.0,4.8006,4.8116,4.7895,4.8061,1022800.0
2009-11-23 12:40:00,8.71,8.72,8.7,8.7,859100.0,4.8116,4.8172,4.8061,4.8061,859100.0
2009-11-23 12:50:00,8.7,8.71,8.67,8.7,1276700.0,4.8061,4.8116,4.7895,4.8061,1276700.0
2009-11-23 13:00:00,8.69,8.71,8.67,8.68,1121600.0,4.8006,4.8116,4.7895,4.7951,1121600.0
2009-11-23 13:10:00,8.68,8.7,8.67,8.7,1341500.0,4.7951,4.8061,4.7895,4.8061,1341500.0
2009-11-23 13:20:00,8.69,8.72,8.69,8.72,1945900.0,4.8006,4.8172,4.8006,4.8172,1945900.0
2009-11-23 13:30:00,8.72,8.75,8.71,8.75,889100.0,4.8172,4.8337,4.8116,4.8337,889100.0
2009-11-23 13:40:00,8.75,8.76,8.73,8.73,737100.0,4.8337,4.8393,4.8227,4.8227,737100.0
2009-11-23 13:50:00,8.73,8.74,8.71,8.72,477600.0,4.8227,4.8282,4.8116,4.8172,477600.0
2009-11-23 14:00:00,8.72,8.73,8.71,8.72,647700.0,4.8172,4.8227,4.8116,4.8172,647700.0
2009-11-23 14:10:00,8.73,8.73,8.69,8.69,1275600.0,4.8227,4.8227,4.8006,4.8006,1275600.0
2009-11-23 14:20:00,8.69,8.71,8.69,8.7,766100.0,4.8006,4.8116,4.8006,4.8061,766100.0
2009-11-23 14:30:00,8.71,8.72,8.69,8.72,1273500.0,4.8116,4.8172,4.8006,4.8172,1273500.0
2009-11-23 14:40:00,8.71,8.73,8.71,8.73,671700.0,4.8116,4.8227,4.8116,4.8227,671700.0
2009-11-23 14:50:00,8.73,8.73,8.72,8.72,336000.0,4.8227,4.8227,4.8172,4.8172,336000.0
2009-11-23 15:00:00,8.73,8.75,8.72,8.74,675700.0,4.8227,4.8337,4.8172,4.8282,675700.0
2009-11-23 15:10:00,8.75,8.76,8.74,8.76,1424400.0,4.8337,4.8393,4.8282,4.8393,1424400.0
2009-11-23 15:20:00,8.75,8.79,8.74,8.74,2133200.0,4.8337,4.8558,4.8282,4.8282,2133200.0
2009-11-23 15:30:00,8.74,8.75,8.7,8.72,1850900.0,4.8282,4.8337,4.8061,4.8172,1850900.0
2009-11-23 15:40:00,8.72,8.74,8.69,8.7,2823600.0,4.8172,4.8282,4.8006,4.8061,2823600.0
2009-11-23 15:50:00,8.7,8.73,8.7,8.73,2504100.0,4.8061,4.8227,4.8061,4.8227,2504100.0
2009-11-24 09:30:00,8.82,8.82,8.69,8.72,3157100.0,4.8724,4.8724,4.8006,4.8172,3157100.0
2009-11-24 09:40:00,8.72,8.78,8.7,8.72,3096100.0,4.8172,4.8503,4.8061,4.8172,3096100.0
2009-11-24 09:50:00,8.73,8.73,8.65,8.66,3152400.0,4.8227,4.8227,4.7785,4.784,3152400.0
2009-11-24 10:00:00,8.66,8.72,8.66,8.69,2334200.0,4.784,4.8172,4.784,4.8006,2334200.0
2009-11-24 10:10:00,8.68,8.74,8.66,8.74,1290600.0,4.7951,4.8282,4.784,4.8282,1290600.0
2009-11-24 10:20:00,8.73,8.74,8.7,8.73,1210300.0,4.8227,4.8282,4.8061,4.8227,1210300.0
2009-11-24 10:30:00,8.73,8.77,8.72,8.77,3033000.0,4.8227,4.8448,4.8172,4.8448,3033000.0
2009-11-24 10:40:00,8.77,8.79,8.75,8.78,2664700.0,4.8448,4.8558,4.8337,4.8503,2664700.0
2009-11-24 10:50:00,8.78,8.79,8.76,8.77,1488300.0,4.8503,4.8558,4.8393,4.8448,1488300.0
2009-11-24 11:00:00,8.77,8.78,8.75,8.77,704900.0,4.8448,4.8503,4.8337,4.8448,704900.0
2009-11-24 11:10:00,8.77,8.78,8.74,8.74,769000.0,4.8448,4.8503,4.8282,4.8282,769000.0
2009-11-24 11:20:00,8.74,8.76,8.74,8.75,431100.0,4.8282,4.8393,4.8282,4.8337,431100.0
2009-11-24 11:30:00,8.75,8.76,8.74,8.74,288700.0,4.8337,4.8393,4.8282,4.8282,288700.0
2009-11-24 11:40:00,8.74,8.75,8.71,8.75,1079400.0,4.8282,4.8337,4.8116,4.8337,1079400.0
2009-11-24 11:50:00,8.75,8.75,8.74,8.74,363600.0,4.8337,4.8337,4.8282,4.8282,363600.0
2009-11-24 12:00:00,8.75,8.75,8.73,8.73,647200.0,4.8337,4.8337,4.8227,4.8227,647200.0
2009-11-24 12:10:00,8.73,8.74,8.73,8.73,388600.0,4.8227,4.8282,4.8227,4.8227,388600.0
2009-11-24 12:20:00,8.73,8.74,8.72,8.73,368200.0,4.8227,4.8282,4.8172,4.8227,368200.0
2009-11-24 12:30:00,8.74,8.74,8.73,8.73,208800.0,4.8282,4.8282,4.8227,4.8227,208800.0
2009-11-24 12:40:00,8.73,8.74,8.72,8.73,453900.0,4.8227,4.8282,4.8172,4.8227,453900.0
2009-11-24 12:50:00,8.72,8.75,8.72,8.74,1122700.0,4.8172,4.8337,4.8172,4.8282,1122700.0
2009-11-24 13:00:00,8.73,8.74,8.72,8.73,937600.0,4.8227,4.8282,4.8172,4.8227,937600.0
2009-11-24 13:10:00,8.73,8.75,8.73,8.73,671300.0,4.8227,4.8337,4.8227,4.8227,671300.0
2009-11-24 13:20:00,8.74,8.74,8.73,8.74,233600.0,4.8282,4.8282,4.8227,4.8282,233600.0
2009-11-24 13:30:00,8.73,8.75,8.73,8.75,280100.0,4.8227,4.8337,4.8227,4.8337,280100.0
2009-11-24 13:40:00,8.75,8.75,8.74,8.74,194400.0,4.8337,4.8337,4.8282,4.8282,194400.0
2009-11-24 13:50:00,8.75,8.75,8.74,8.75,224100.0,4.8337,4.8337,4.8282,4.8337,224100.0
2009-11-24 14:00:00,8.75,8.78,8.74,8.77,743400.0,4.8337,4.8503,4.8282,4.8448,743400.0
2009-11-24 14:10:00,8.77,8.78,8.76,8.77,679800.0,4.8448,4.8503,4.8393,4.8448,679800.0
2009-11-24 14:20:00,8.76,8.78,8.76,8.78,479400.0,4.8393,4.8503,4.8393,4.8503,479400.0
2009-11-24 14:30:00,8.77,8.78,8.76,8.77,422400.0,4.8448,4.8503,4.8393,4.8448,422400.0
2009-11-24 14:40:00,8.78,8.81,8.77,8.81,1526400.0,4.8503,4.8669,4.8448,4.8669,1526400.0
2009-11-24 14:50:00,8.81,8.81,8.78,8.8,699000.0,4.8669,4.8669,4.8503,4.8614,699000.0
2009-11-24 15:00:00,8.8,8.82,8.79,8.8,1264400.0,4.8614,4.8724,4.8558,4.8614,1264400.0
2009-11-24 15:10:00,8.8,8.81,8.77,8.78,1116900.0,4.8614,4.8669,4.8448,4.8503,1116900.0
2009-11-24 15:20:00,8.78,8.81,8.77,8.8,1315100.0,4.8503,4.8669,4.8448,4.8614,1315100.0
2009-11-24 15:30:00,8.8,8.81,8.78,8.8,1878100.0,4.8614,4.8669,4.8503,4.8614,1878100.0
2009-11-24 15:40:00,8.79,8.82,8.79,8.82,1261900.0,4.8558,4.8724,4.8558,4.8724,1261900.0
2009-11-24 15:50:00,8.81,8.83,8.8,8.83,2957900.0,4.8669,4.8779,4.8614,4.8779,2957900.0
2009-11-25 09:30:00,8.87,8.89,8.84,8.89,2343600.0,4.9,4.9111,4.8835,4.9111,2343600.0
2009-11-25 09:40:00,8.88,8.9,8.85,8.86,1452800.0,4.9056,4.9166,4.889,4.8945,1452800.0
2009-11-25 09:50:00,8.86,8.86,8.78,8.79,2877400.0,4.8945,4.8945,4.8503,4.8558,2877400.0
2009-11-25 10:00:00,8.78,8.81,8.76,8.8,1845100.0,4.8503,4.8669,4.8393,4.8614,1845100.0
2009-11-25 10:10:00,8.8,8.82,8.79,8.81,893300.0,4.8614,4.8724,4.8558,4.8669,893300.0
2009-11-25 10:20:00,8.81,8.82,8.76,8.79,1177200.0,4.8669,4.8724,4.8393,4.8558,1177200.0
2009-11-25 10:30:00,8.79,8.8,8.77,8.78,769200.0,4.8558,4.8614,4.8448,4.8503,769200.0
2009-11-25 10:40:00,8.78,8.85,8.78,8.84,999000.0,4.8503,4.889,4.8503,4.8835,999000.0
2009-11-25 10:50:00,8.83,8.84,8.81,8.82,608200.0,4.8779,4.8835,4.8669,4.8724,608200.0
2009-11-25 11:00:00,8.83,8.84,8.81,8.83,771000.0,4.8779,4.8835,4.8669,4.8779,771000.0
2009-11-25 11:10:00,8.83,8.85,8.82,8.84,582300.0,4.8779,4.889,4.8724,4.8835,582300.0
2009-11-25 11:20:00,8.84,8.85,8.83,8.84,367600.0,4.8835,4.889,4.8779,4.8835,367600.0
2009-11-25 11:30:00,8.84,8.84,8.83,8.84,358000.0,4.8835,4.8835,4.8779,4.8835,358000.0
2009-11-25 11:40:00,8.84,8.86,8.83,8.85,1144800.0,4.8835,4.8945,4.8779,4.889,1144800.0
2009-11-25 11:50:00,8.85,8.86,8.83,8.84,544500.0,4.889,4.8945,4.8779,4.8835,544500.0
2009-11-25 12:00:00,8.84,8.84,8.82,8.83,321400.0,4.8835,4.8835,4.8724,4.8779,321400.0
2009-11-25 12:10:00,8.83,8.83,8.81,8.81,337000.0,4.8779,4.8779,4.8669,4.8669,337000.0
2009-11-25 12:20:00,8.81,8.82,8.79,8.8,590900.0,4.8669,4.8724,4.8558,4.8614,590900.0
2009-11-25 12:30:00,8.79,8.8,8.79,8.79,185000.0,4.8558,4.8614,4.8558,4.8558,185000.0
2009-11-25 12:40:00,8.79,8.8,8.79,8.79,127800.0,4.8558,4.8614,4.8558,4.8558,127800.0
2009-11-25 12:50:00,8.8,8.8,8.79,8.8,125900.0,4.8614,4.8614,4.8558,4.8614,125900.0
2009-11-25 13:00:00,8.8,8.8,8.79,8.79,187700.0,4.8614,4.8614,4.8558,4.8558,187700.0
2009-11-25 13:10:00,8.79,8.81,8.79,8.81,365800.0,4.8558,4.8669,4.8558,4.8669,365800.0
2009-11-25 13:20:00,8.8,8.83,8.8,8.83,392400.0,4.8614,4.8779,4.8614,4.8779,392400.0
2009-11-25 13:30:00,8.82,8.83,8.82,8.83,142600.0,4.8724,4.8779,4.8724,4.8779,142600.0
2009-11-25 13:40:00,8.82,8.83,8.82,8.82,234900.0,4.8724,4.8779,4.8724,4.8724,234900.0
2009-11-25 13:50:00,8.82,8.83,8.81,8.82,345600.0,4.8724,4.8779,4.8669,4.8724,345600.0
2009-11-25 14:00:00,8.81,8.82,8.8,8.81,413500.0,4.8669,4.8724,4.8614,4.8669,413500.0
2009-11-25 14:10:00,8.8,8.81,8.8,8.81,132400.0,4.8614,4.8669,4.8614,4.8669,132400.0
2009-11-25 14:20:00,8.81,8.81,8.8,8.81,341500.0,4.8669,4.8669,4.8614,4.8669,341500.0
2009-11-25 14:30:00,8.8,8.83,8.8,8.81,850200.0,4.8614,4.8779,4.8614,4.8669,850200.0
2009-11-25 14:40:00,8.81,8.81,8.8,8.8,203000.0,4.8669,4.8669,4.8614,4.8614,203000.0
2009-11-25 14:50:00,8.8,8.81,8.8,8.81,147800.0,4.8614,4.8669,4.8614,4.8669,147800.0
2009-11-25 15:00:00,8.81,8.81,8.8,8.81,214400.0,4.8669,4.8669,4.8614,4.8669,214400.0
2009-11-25 15:10:00,8.81,8.81,8.8,8.81,302100.0,4.8669,4.8669,4.8614,4.8669,302100.0
2009-11-25 15:20:00,8.81,8.81,8.8,8.81,197300.0,4.8669,4.8669,4.8614,4.8669,197300.0
2009-11-25 15:30:00,8.8,8.81,8.8,8.8,872300.0,4.8614,4.8669,4.8614,4.8614,872300.0
2009-11-25 15:40:00,8.81,8.81,8.8,8.8,266100.0,4.8669,4.8669,4.8614,4.8614,266100.0
2009-11-25 15:50:00,8.81,8.82,8.8,8.81,1241000.0,4.8669,4.8724,4.8614,4.8669,1241000.0
2009-11-27 09:30:00,8.51,8.57,8.4,8.55,7885800.0,4.7012,4.7343,4.6404,4.7232,7885800.0
2009-11-27 09:40:00,8.56,8.65,8.55,8.61,4356200.0,4.7288,4.7785,4.7232,4.7564,4356200.0
2009-11-27 09:50:00,8.61,8.64,8.59,8.64,1402900.0,4.7564,4.773,4.7453,4.773,1402900.0
2009-11-27 10:00:00,8.63,8.71,8.63,8.67,2725700.0,4.7674,4.8116,4.7674,4.7895,2725700.0
2009-11-27 10:10:00,8.66,8.7,8.66,8.7,1114900.0,4.784,4.8061,4.784,4.8061,1114900.0
2009-11-27 10:20:00,8.7,8.74,8.65,8.65,1918100.0,4.8061,4.8282,4.7785,4.7785,1918100.0
2009-11-27 10:30:00,8.65,8.68,8.64,8.66,1107000.0,4.7785,4.7951,4.773,4.784,1107000.0
2009-11-27 10:40:00,8.67,8.69,8.65,8.67,818500.0,4.7895,4.8006,4.7785,4.7895,818500.0
2009-11-27 10:50:00,8.66,8.69,8.65,8.67,797400.0,4.784,4.8006,4.7785,4.7895,797400.0
2009-11-27 11:00:00,8.67,8.7,8.66,8.7,959300.0,4.7895,4.8061,4.784,4.8061,959300.0
2009-11-27 11:10:00,8.7,8.72,8.67,8.71,1429500.0,4.8061,4.8172,4.7895,4.8116,1429500.0
2009-11-27 11:20:00,8.72,8.73,8.69,8.71,1770200.0,4.8172,4.8227,4.8006,4.8116,1770200.0
2009-11-27 11:30:00,8.71,8.72,8.69,8.71,1156900.0,4.8116,4.8172,4.8006,4.8116,1156900.0
2009-11-27 11:40:00,8.72,8.72,8.71,8.72,417300.0,4.8172,4.8172,4.8116,4.8172,417300.0
2009-11-27 11:50:00,8.72,8.75,8.71,8.74,1014800.0,4.8172,4.8337,4.8116,4.8282,1014800.0
2009-11-27 12:00:00,8.74,8.75,8.71,8.72,1674100.0,4.8282,4.8337,4.8116,4.8172,1674100.0
2009-11-27 12:10:00,8.72,8.76,8.72,8.74,1535400.0,4.8172,4.8393,4.8172,4.8282,1535400.0
2009-11-27 12:20:00,8.75,8.75,8.7,8.73,1411700.0,4.8337,4.8337,4.8061,4.8227,1411700.0
2009-11-27 12:30:00,8.73,8.76,8.73,8.75,960200.0,4.8227,4.8393,4.8227,4.8337,960200.0
2009-11-27 12:40:00,8.75,8.81,8.74,8.79,2422000.0,4.8337,4.8669,4.8282,4.8558,2422000.0
2009-11-27 12:50:00,8.78,8.78,8.74,8.75,2018500.0,4.8503,4.8503,4.8282,4.8337,2018500.0
2009-11-30 09:30:00,8.77,8.79,8.7,8.74,2961100.0,4.8448,4.8558,4.8061,4.8282,2961100.0
2009-11-30 09:40:00,8.74,8.77,8.67,8.75,3892100.0,4.8282,4.8448,4.7895,4.8337,3892100.0
2009-11-30 09:50:00,8.76,8.79,8.75,8.79,1818900.0,4.8393,4.8558,4.8337,4.8558,1818900.0
2009-11-30 10:00:00,8.78,8.86,8.74,8.86,2240800.0,4.8503,4.8945,4.8282,4.8945,2240800.0
2009-11-30 10:10:00,8.86,8.86,8.78,8.82,2578000.0,4.8945,4.8945,4.8503,4.8724,2578000.0
2009-11-30 10:20:00,8.81,8.83,8.78,8.81,1610300.0,4.8669,4.8779,4.8503,4.8669,1610300.0
2009-11-30 10:30:00,8.82,8.83,8.8,8.81,819900.0,4.8724,4.8779,4.8614,4.8669,819900.0
2009-11-30 10:40:00,8.8,8.81,8.74,8.77,1862100.0,4.8614,4.8669,4.8282,4.8448,1862100.0
2009-11-30 10:50:00,8.75,8.8,8.75,8.79,2550400.0,4.8337,4.8614,4.8337,4.8558,2550400.0
2009-11-30 11:00:00,8.8,8.8,8.76,8.79,1014300.0,4.8614,4.8614,4.8393,4.8558,1014300.0
2009-11-30 11:10:00,8.78,8.79,8.77,8.79,976000.0,4.8503,4.8558,4.8448,4.8558,976000.0
2009-11-30 11:20:00,8.79,8.8,8.77,8.79,976200.0,4.8558,4.8614,4.8448,4.8558,976200.0
2009-11-30 11:30:00,8.79,8.8,8.77,8.78,934800.0,4.8558,4.8614,4.8448,4.8503,934800.0
2009-11-30 11:40:00,8.78,8.78,8.76,8.78,838600.0,4.8503,4.8503,4.8393,4.8503,838600.0
2009-11-30 11:50:00,8.77,8.78,8.77,8.78,826600.0,4.8448,4.8503,4.8448,4.8503,826600.0
2009-11-30 12:00:00,8.77,8.8,8.77,8.8,710600.0,4.8448,4.8614,4.8448,4.8614,710600.0
2009-11-30 12:10:00,8.8,8.84,8.78,8.84,1276200.0,4.8614,4.8835,4.8503,4.8835,1276200.0
2009-11-30 12:20:00,8.83,8.84,8.8,8.81,802500.0,4.8779,4.8835,4.8614,4.8669,802500.0
2009-11-30 12:30:00,8.81,8.83,8.79,8.8,976100.0,4.8669,4.8779,4.8558,4.8614,976100.0
2009-11-30 12:40:00,8.8,8.82,8.79,8.81,448700.0,4.8614,4.8724,4.8558,4.8669,448700.0
2009-11-30 12:50:00,8.81,8.82,8.79,8.81,1528500.0,4.8669,4.8724,4.8558,4.8669,1528500.0
2009-11-30 13:00:00,8.82,8.83,8.8,8.81,871000.0,4.8724,4.8779,4.8614,4.8669,871000.0
2009-11-30 13:10:00,8.81,8.82,8.8,8.81,505600.0,4.8669,4.8724,4.8614,4.8669,505600.0
2009-11-30 13:20:00,8.81,8.82,8.8,8.82,401000.0,4.8669,4.8724,4.8614,4.8724,401000.0
2009-11-30 13:30:00,8.81,8.82,8.78,8.78,1028400.0,4.8669,4.8724,4.8503,4.8503,1028400.0
2009-11-30 13:40:00,8.78,8.79,8.74,8.76,2310600.0,4.8503,4.8558,4.8282,4.8393,2310600.0
2009-11-30 13:50:00,8.76,8.79,8.75,8.79,664000.0,4.8393,4.8558,4.8337,4.8558,664000.0
2009-11-30 14:00:00,8.78,8.79,8.76,8.77,1025100.0,4.8503,4.8558,4.8393,4.8448,1025100.0
2009-11-30 14:10:00,8.77,8.77,8.76,8.77,256600.0,4.8448,4.8448,4.8393,4.8448,256600.0
2009-11-30 14:20:00,8.77,8.79,8.76,8.78,1823600.0,4.8448,4.8558,4.8393,4.8503,1823600.0
2009-11-30 14:30:00,8.78,8.79,8.77,8.78,1036800.0,4.8503,4.8558,4.8448,4.8503,1036800.0
2009-11-30 14:40:00,8.79,8.81,8.78,8.8,932200.0,4.8558,4.8669,4.8503,4.8614,932200.0
2009-11-30 14:50:00,8.81,8.82,8.79,8.81,1191000.0,4.8669,4.8724,4.8558,4.8669,1191000.0
2009-11-30 15:00:00,8.8,8.83,8.8,8.83,695000.0,4.8614,4.8779,4.8614,4.8779,695000.0
2009-11-30 15:10:00,8.82,8.84,8.82,8.84,1165900.0,4.8724,4.8835,4.8724,4.8835,1165900.0
2009-11-30 15:20:00,8.84,8.84,8.82,8.83,854200.0,4.8835,4.8835,4.8724,4.8779,854200.0
2009-11-30 15:30:00,8.84,8.87,8.83,8.86,2641500.0,4.8835,4.9,4.8779,4.8945,2641500.0
2009-11-30 15:40:00,8.86,8.9,8.85,8.9,1997400.0,4.8945,4.9166,4.889,4.9166,1997400.0
2009-11-30 15:50:00,8.9,8.93,8.88,8.9,4306200.0,4.9166,4.9332,4.9056,4.9166,4306200.0
2009-12-01 09:30:00,9.01,9.04,8.98,9.0,5317400.0,4.9774,4.9939,4.9608,4.9718,5317400.0
2009-12-01 09:40:00,9.01,9.03,8.98,9.02,2175000.0,4.9774,4.9884,4.9608,4.9829,2175000.0
2009-12-01 09:50:00,9.02,9.03,8.99,9.0,2140200.0,4.9829,4.9884,4.9663,4.9718,2140200.0
2009-12-01 10:00:00,9.0,9.0,8.89,8.92,5903800.0,4.9718,4.9718,4.9111,4.9276,5903800.0
2009-12-01 10:10:00,8.92,8.92,8.87,8.89,4649600.0,4.9276,4.9276,4.9,4.9111,4649600.0
2009-12-01 10:20:00,8.89,8.89,8.81,8.88,4055000.0,4.9111,4.9111,4.8669,4.9056,4055000.0
2009-12-01 10:30:00,8.88,8.89,8.85,8.86,2631000.0,4.9056,4.9111,4.889,4.8945,2631000.0
2009-12-01 10:40:00,8.86,8.87,8.84,8.86,1398800.0,4.8945,4.9,4.8835,4.8945,1398800.0
2009-12-01 10:50:00,8.86,8.9,8.85,8.89,1412400.0,4.8945,4.9166,4.889,4.9111,1412400.0
2009-12-01 11:00:00,8.89,8.92,8.89,8.92,1051400.0,4.9111,4.9276,4.9111,4.9276,1051400.0
2009-12-01 11:10:00,8.92,8.92,8.89,8.91,1225300.0,4.9276,4.9276,4.9111,4.9221,1225300.0
2009-12-01 11:20:00,8.91,8.93,8.89,8.91,2480200.0,4.9221,4.9332,4.9111,4.9221,2480200.0
2009-12-01 11:30:00,8.91,8.93,8.91,8.92,998400.0,4.9221,4.9332,4.9221,4.9276,998400.0
2009-12-01 11:40:00,8.92,8.94,8.92,8.94,1075300.0,4.9276,4.9387,4.9276,4.9387,1075300.0
2009-12-01 11:50:00,8.94,8.98,8.93,8.98,2499900.0,4.9387,4.9608,4.9332,4.9608,2499900.0
2009-12-01 12:00:00,8.98,9.07,8.92,9.05,12628000.0,4.9608,5.0105,4.9276,4.9995,12628000.0
2009-12-01 12:10:00,9.06,9.06,9.02,9.03,4039600.0,5.005,5.005,4.9829,4.9884,4039600.0
2009-12-01 12:20:00,9.03,9.04,8.95,8.96,5322100.0,4.9884,4.9939,4.9442,4.9497,5322100.0
2009-12-01 12:30:00,8.97,8.99,8.94,8.96,1650200.0,4.9553,4.9663,4.9387,4.9497,1650200.0
2009-12-01 12:40:00,8.96,8.96,8.92,8.94,1530000.0,4.9497,4.9497,4.9276,4.9387,1530000.0
2009-12-01 12:50:00,8.94,8.97,8.93,8.97,1834000.0,4.9387,4.9553,4.9332,4.9553,1834000.0
2009-12-01 13:00:00,8.97,8.99,8.96,8.97,1417400.0,4.9553,4.9663,4.9497,4.9553,1417400.0
2009-12-01 13:10:00,8.97,9.05,8.97,9.04,3161700.0,4.9553,4.9995,4.9553,4.9939,3161700.0
2009-12-01 13:20:00,9.05,9.05,9.02,9.04,1520800.0,4.9995,4.9995,4.9829,4.9939,1520800.0
2009-12-01 13:30:00,9.04,9.06,9.02,9.04,3508400.0,4.9939,5.005,4.9829,4.9939,3508400.0
2009-12-01 13:40:00,9.04,9.05,9.02,9.02,1593900.0,4.9939,4.9995,4.9829,4.9829,1593900.0
2009-12-01 13:50:00,9.03,9.03,8.98,9.0,2386500.0,4.9884,4.9884,4.9608,4.9718,2386500.0
2009-12-01 14:00:00,8.99,9.0,8.97,8.99,904500.0,4.9663,4.9718,4.9553,4.9663,904500.0
2009-12-01 14:10:00,8.99,9.0,8.97,9.0,862800.0,4.9663,4.9718,4.9553,4.9718,862800.0
2009-12-01 14:20:00,9.0,9.02,8.99,9.02,760100.0,4.9718,4.9829,4.9663,4.9829,760100.0
2009-12-01 14:30:00,9.02,9.03,9.01,9.03,1011000.0,4.9829,4.9884,4.9774,4.9884,1011000.0
2009-12-01 14:40:00,9.03,9.04,8.99,9.01,1560700.0,4.9884,4.9939,4.9663,4.9774,1560700.0
2009-12-01 14:50:00,9.02,9.02,8.97,9.0,835500.0,4.9829,4.9829,4.9553,4.9718,835500.0
2009-12-01 15:00:00,9.0,9.01,8.98,9.0,1998300.0,4.9718,4.9774,4.9608,4.9718,1998300.0
2009-12-01 15:10:00,9.0,9.01,8.96,8.97,1414000.0,4.9718,4.9774,4.9497,4.9553,1414000.0
2009-12-01 15:20:00,8.97,8.97,8.94,8.94,2543400.0,4.9553,4.9553,4.9387,4.9387,2543400.0
2009-12-01 15:30:00,8.95,8.95,8.92,8.94,1544600.0,4.9442,4.9442,4.9276,4.9387,1544600.0
2009-12-01 15:40:00,8.93,8.96,8.93,8.93,2342700.0,4.9332,4.9497,4.9332,4.9332,2342700.0
2009-12-01 15:50:00,8.94,8.94,8.87,8.89,4228100.0,4.9387,4.9387,4.9,4.9111,4228100.0
2009-12-02 09:30:00,8.93,9.07,8.93,9.0,5619800.0,4.9332,5.0105,4.9332,4.9718,5619800.0
2009-12-02 09:40:00,9.0,9.03,8.96,9.0,3450400.0,4.9718,4.9884,4.9497,4.9718,3450400.0
2009-12-02 09:50:00,8.99,9.03,8.97,8.97,3528700.0,4.9663,4.9884,4.9553,4.9553,3528700.0
2009-12-02 10:00:00,8.98,9.0,8.96,9.0,2441900.0,4.9608,4.9718,4.9497,4.9718,2441900.0
2009-12-02 10:10:00,8.99,9.04,8.99,9.01,3441300.0,4.9663,4.9939,4.9663,4.9774,3441300.0
2009-12-02 10:20:00,9.01,9.01,8.99,9.0,2736600.0,4.9774,4.9774,4.9663,4.9718,2736600.0
2009-12-02 10:30:00,9.0,9.0,8.97,8.99,1930100.0,4.9718,4.9718,4.9553,4.9663,1930100.0
2009-12-02 10:40:00,8.98,8.99,8.97,8.97,1037200.0,4.9608,4.9663,4.9553,4.9553,1037200.0
2009-12-02 10:50:00,8.97,8.98,8.95,8.97,2464200.0,4.9553,4.9608,4.9442,4.9553,2464200.0
2009-12-02 11:00:00,8.97,8.97,8.91,8.94,2304700.0,4.9553,4.9553,4.9221,4.9387,2304700.0
2009-12-02 11:10:00,8.94,8.94,8.92,8.94,1090800.0,4.9387,4.9387,4.9276,4.9387,1090800.0
2009-12-02 11:20:00,8.94,8.96,8.93,8.95,1172800.0,4.9387,4.9497,4.9332,4.9442,1172800.0
2009-12-02 11:30:00,8.96,8.96,8.95,8.95,614400.0,4.9497,4.9497,4.9442,4.9442,614400.0
2009-12-02 11:40:00,8.95,8.98,8.95,8.98,818400.0,4.9442,4.9608,4.9442,4.9608,818400.0
2009-12-02 11:50:00,8.98,9.01,8.97,8.98,1819300.0,4.9608,4.9774,4.9553,4.9608,1819300.0
2009-12-02 12:00:00,8.97,8.98,8.97,8.98,338400.0,4.9553,4.9608,4.9553,4.9608,338400.0
2009-12-02 12:10:00,8.98,8.99,8.97,8.97,619000.0,4.9608,4.9663,4.9553,4.9553,619000.0
2009-12-02 12:20:00,8.97,8.98,8.94,8.96,1134700.0,4.9553,4.9608,4.9387,4.9497,1134700.0
2009-12-02 12:30:00,8.96,8.97,8.92,8.93,1208700.0,4.9497,4.9553,4.9276,4.9332,1208700.0
2009-12-02 12:40:00,8.93,8.97,8.92,8.96,2672700.0,4.9332,4.9553,4.9276,4.9497,2672700.0
2009-12-02 12:50:00,8.96,8.98,8.94,8.98,1907400.0,4.9497,4.9608,4.9387,4.9608,1907400.0
2009-12-02 13:00:00,8.97,8.98,8.96,8.98,701900.0,4.9553,4.9608,4.9497,4.9608,701900.0
2009-12-02 13:10:00,8.98,8.99,8.97,8.99,441400.0,4.9608,4.9663,4.9553,4.9663,441400.0
2009-12-02 13:20:00,8.99,9.0,8.98,8.99,760400.0,4.9663,4.9718,4.9608,4.9663,760400.0
2009-12-02 13:30:00,8.98,8.99,8.98,8.98,250100.0,4.9608,4.9663,4.9608,4.9608,250100.0
2009-12-02 13:40:00,8.98,9.0,8.98,9.0,390200.0,4.9608,4.9718,4.9608,4.9718,390200.0
2009-12-02 13:50:00,8.99,9.0,8.99,8.99,967200.0,4.9663,4.9718,4.9663,4.9663,967200.0
2009-12-02 14:00:00,8.99,9.01,8.96,8.99,1842100.0,4.9663,4.9774,4.9497,4.9663,1842100.0
2009-12-02 14:10:00,8.99,8.99,8.96,8.96,716100.0,4.9663,4.9663,4.9497,4.9497,716100.0
2009-12-02 14:20:00,8.97,8.99,8.96,8.98,752500.0,4.9553,4.9663,4.9497,4.9608,752500.0
2009-12-02 14:30:00,8.99,9.0,8.98,8.99,372800.0,4.9663,4.9718,4.9608,4.9663,372800.0
2009-12-02 14:40:00,9.0,9.0,8.99,8.99,321000.0,4.9718,4.9718,4.9663,4.9663,321000.0
2009-12-02 14:50:00,8.99,9.0,8.98,9.0,1237400.0,4.9663,4.9718,4.9608,4.9718,1237400.0
2009-12-02 15:00:00,9.0,9.0,8.98,8.99,578900.0,4.9718,4.9718,4.9608,4.9663,578900.0
2009-12-02 15:10:00,8.98,9.0,8.98,9.0,730800.0,4.9608,4.9718,4.9608,4.9718,730800.0
2009-12-02 15:20:00,9.0,9.01,8.99,9.0,1792200.0,4.9718,4.9774,4.9663,4.9718,1792200.0
2009-12-02 15:30:00,9.0,9.0,8.98,8.99,1171100.0,4.9718,4.9718,4.9608,4.9663,1171100.0
2009-12-02 15:40:00,8.99,9.02,8.99,9.02,1661400.0,4.9663,4.9829,4.9663,4.9829,1661400.0
2009-12-02 15:50:00,9.02,9.02,8.99,9.01,3625700.0,4.9829,4.9829,4.9663,4.9774,3625700.0
2009-12-03 09:30:00,9.05,9.1,9.04,9.09,3519600.0,4.9995,5.0271,4.9939,5.0216,3519600.0
2009-12-03 09:40:00,9.09,9.11,9.05,9.08,4140500.0,5.0216,5.0326,4.9995,5.016,4140500.0
2009-12-03 09:50:00,9.08,9.11,9.05,9.06,2473600.0,5.016,5.0326,4.9995,5.005,2473600.0
2009-12-03 10:00:00,9.06,9.06,8.98,9.0,5473300.0,5.005,5.005,4.9608,4.9718,5473300.0
2009-12-03 10:10:00,9.01,9.01,8.96,8.97,3085800.0,4.9774,4.9774,4.9497,4.9553,3085800.0
2009-12-03 10:20:00,8.97,9.03,8.96,9.02,1988100.0,4.9553,4.9884,4.9497,4.9829,1988100.0
2009-12-03 10:30:00,9.01,9.02,8.97,8.98,1852400.0,4.9774,4.9829,4.9553,4.9608,1852400.0
2009-12-03 10:40:00,8.97,9.01,8.96,9.0,1334400.0,4.9553,4.9774,4.9497,4.9718,1334400.0
2009-12-03 10:50:00,8.99,9.01,8.99,9.0,1427400.0,4.9663,4.9774,4.9663,4.9718,1427400.0
2009-12-03 11:00:00,9.0,9.01,8.98,8.98,1619500.0,4.9718,4.9774,4.9608,4.9608,1619500.0
2009-12-03 11:10:00,8.99,8.99,8.98,8.99,429100.0,4.9663,4.9663,4.9608,4.9663,429100.0
2009-12-03 11:20:00,8.99,9.0,8.98,9.0,2582900.0,4.9663,4.9718,4.9608,4.9718,2582900.0
2009-12-03 11:30:00,8.99,9.0,8.96,8.97,802200.0,4.9663,4.9718,4.9497,4.9553,802200.0
2009-12-03 11:40:00,8.96,8.97,8.95,8.96,1320400.0,4.9497,4.9553,4.9442,4.9497,1320400.0
2009-12-03 11:50:00,8.95,8.98,8.95,8.98,1028800.0,4.9442,4.9608,4.9442,4.9608,1028800.0
2009-12-03 12:00:00,8.98,8.98,8.95,8.98,820900.0,4.9608,4.9608,4.9442,4.9608,820900.0
2009-12-03 12:10:00,8.98,9.0,8.97,9.0,728800.0,4.9608,4.9718,4.9553,4.9718,728800.0
2009-12-03 12:20:00,9.0,9.0,8.97,8.98,522600.0,4.9718,4.9718,4.9553,4.9608,522600.0
2009-12-03 12:30:00,8.98,8.98,8.97,8.98,166200.0,4.9608,4.9608,4.9553,4.9608,166200.0
2009-12-03 12:40:00,8.97,8.99,8.96,8.97,1085600.0,4.9553,4.9663,4.9497,4.9553,1085600.0
2009-12-03 12:50:00,8.97,8.98,8.96,8.97,592300.0,4.9553,4.9608,4.9497,4.9553,592300.0
2009-12-03 13:00:00,8.96,8.97,8.96,8.96,324900.0,4.9497,4.9553,4.9497,4.9497,324900.0
2009-12-03 13:10:00,8.97,9.0,8.95,8.97,791200.0,4.9553,4.9718,4.9442,4.9553,791200.0
2009-12-03 13:20:00,8.98,8.98,8.97,8.98,267900.0,4.9608,4.9608,4.9553,4.9608,267900.0
2009-12-03 13:30:00,8.98,8.98,8.97,8.98,376600.0,4.9608,4.9608,4.9553,4.9608,376600.0
2009-12-03 13:40:00,8.97,8.98,8.96,8.98,521500.0,4.9553,4.9608,4.9497,4.9608,521500.0
2009-12-03 13:50:00,8.98,8.98,8.96,8.97,672700.0,4.9608,4.9608,4.9497,4.9553,672700.0
2009-12-03 14:00:00,8.96,8.97,8.96,8.97,680900.0,4.9497,4.9553,4.9497,4.9553,680900.0
2009-12-03 14:10:00,8.97,8.98,8.96,8.97,603100.0,4.9553,4.9608,4.9497,4.9553,603100.0
2009-12-03 14:20:00,8.97,8.97,8.95,8.96,825600.0,4.9553,4.9553,4.9442,4.9497,825600.0
2009-12-03 14:30:00,8.96,8.97,8.95,8.96,701000.0,4.9497,4.9553,4.9442,4.9497,701000.0
2009-12-03 14:40:00,8.96,8.97,8.95,8.96,924600.0,4.9497,4.9553,4.9442,4.9497,924600.0
2009-12-03 14:50:00,8.95,8.97,8.95,8.96,1207200.0,4.9442,4.9553,4.9442,4.9497,1207200.0
2009-12-03 15:00:00,8.96,8.96,8.95,8.96,873300.0,4.9497,4.9497,4.9442,4.9497,873300.0
2009-12-03 15:10:00,8.96,8.97,8.95,8.97,782700.0,4.9497,4.9553,4.9442,4.9553,782700.0
2009-12-03 15:20:00,8.97,8.97,8.95,8.95,1350300.0,4.9553,4.9553,4.9442,4.9442,1350300.0
2009-12-03 15:30:00,8.96,8.96,8.93,8.93,1734600.0,4.9497,4.9497,4.9332,4.9332,1734600.0
2009-12-03 15:40:00,8.93,8.94,8.92,8.92,1952100.0,4.9332,4.9387,4.9276,4.9276,1952100.0
2009-12-03 15:50:00,8.92,8.94,8.89,8.94,4173800.0,4.9276,4.9387,4.9111,4.9387,4173800.0
2009-12-04 09:30:00,9.09,9.14,9.06,9.07,5462200.0,5.0216,5.0492,5.005,5.0105,5462200.0
2009-12-04 09:40:00,9.07,9.09,8.99,9.0,6177100.0,5.0105,5.0216,4.9663,4.9718,6177100.0
2009-12-04 09:50:00,9.0,9.01,8.97,9.0,2371800.0,4.9718,4.9774,4.9553,4.9718,2371800.0
2009-12-04 10:00:00,8.99,9.0,8.95,8.97,3117200.0,4.9663,4.9718,4.9442,4.9553,3117200.0
2009-12-04 10:10:00,8.97,9.0,8.95,9.0,2087100.0,4.9553,4.9718,4.9442,4.9718,2087100.0
2009-12-04 10:20:00,8.99,9.0,8.97,9.0,2406500.0,4.9663,4.9718,4.9553,4.9718,2406500.0
2009-12-04 10:30:00,9.0,9.01,8.98,9.0,1572800.0,4.9718,4.9774,4.9608,4.9718,1572800.0
2009-12-04 10:40:00,9.0,9.0,8.98,8.99,691400.0,4.9718,4.9718,4.9608,4.9663,691400.0
2009-12-04 10:50:00,8.99,9.0,8.95,8.96,1254000.0,4.9663,4.9718,4.9442,4.9497,1254000.0
2009-12-04 11:00:00,8.97,8.99,8.95,8.97,1944100.0,4.9553,4.9663,4.9442,4.9553,1944100.0
2009-12-04 11:10:00,8.98,8.98,8.95,8.95,618000.0,4.9608,4.9608,4.9442,4.9442,618000.0
2009-12-04 11:20:00,8.96,8.97,8.94,8.94,1457000.0,4.9497,4.9553,4.9387,4.9387,1457000.0
2009-12-04 11:30:00,8.94,8.96,8.89,8.9,2938700.0,4.9387,4.9497,4.9111,4.9166,2938700.0
2009-12-04 11:40:00,8.9,8.9,8.78,8.81,5879300.0,4.9166,4.9166,4.8503,4.8669,5879300.0
2009-12-04 11:50:00,8.81,8.89,8.79,8.88,2630700.0,4.8669,4.9111,4.8558,4.9056,2630700.0
2009-12-04 12:00:00,8.88,8.93,8.88,8.92,2223700.0,4.9056,4.9332,4.9056,4.9276,2223700.0
2009-12-04 12:10:00,8.92,8.94,8.9,8.91,1457700.0,4.9276,4.9387,4.9166,4.9221,1457700.0
2009-12-04 12:20:00,8.91,8.92,8.87,8.92,1091400.0,4.9221,4.9276,4.9,4.9276,1091400.0
2009-12-04 12:30:00,8.92,8.94,8.91,8.93,637800.0,4.9276,4.9387,4.9221,4.9332,637800.0
2009-12-04 12:40:00,8.92,8.94,8.9,8.91,837400.0,4.9276,4.9387,4.9166,4.9221,837400.0
2009-12-04 12:50:00,8.92,8.93,8.91,8.93,270300.0,4.9276,4.9332,4.9221,4.9332,270300.0
2009-12-04 13:00:00,8.92,8.95,8.92,8.93,881300.0,4.9276,4.9442,4.9276,4.9332,881300.0
2009-12-04 13:10:00,8.93,8.94,8.91,8.92,1355500.0,4.9332,4.9387,4.9221,4.9276,1355500.0
2009-12-04 13:20:00,8.92,8.92,8.88,8.89,722900.0,4.9276,4.9276,4.9056,4.9111,722900.0
2009-12-04 13:30:00,8.89,8.9,8.87,8.9,1221900.0,4.9111,4.9166,4.9,4.9166,1221900.0
2009-12-04 13:40:00,8.9,8.93,8.89,8.9,625600.0,4.9166,4.9332,4.9111,4.9166,625600.0
2009-12-04 13:50:00,8.91,8.91,8.87,8.88,1033500.0,4.9221,4.9221,4.9,4.9056,1033500.0
2009-12-04 14:00:00,8.89,8.9,8.86,8.86,840500.0,4.9111,4.9166,4.8945,4.8945,840500.0
2009-12-04 14:10:00,8.86,8.9,8.86,8.89,1169100.0,4.8945,4.9166,4.8945,4.9111,1169100.0
2009-12-04 14:20:00,8.89,8.89,8.82,8.84,2166700.0,4.9111,4.9111,4.8724,4.8835,2166700.0
2009-12-04 14:30:00,8.84,8.85,8.82,8.83,3231800.0,4.8835,4.889,4.8724,4.8779,3231800.0
2009-12-04 14:40:00,8.83,8.86,8.81,8.82,4024300.0,4.8779,4.8945,4.8669,4.8724,4024300.0
2009-12-04 14:50:00,8.83,8.88,8.82,8.87,2083600.0,4.8779,4.9056,4.8724,4.9,2083600.0
2009-12-04 15:00:00,8.87,8.88,8.85,8.87,951500.0,4.9,4.9056,4.889,4.9,951500.0
2009-12-04 15:10:00,8.88,8.88,8.87,8.88,826500.0,4.9056,4.9056,4.9,4.9056,826500.0
2009-12-04 15:20:00,8.88,8.92,8.87,8.92,1772800.0,4.9056,4.9276,4.9,4.9276,1772800.0
2009-12-04 15:30:00,8.92,8.94,8.9,8.9,1564500.0,4.9276,4.9387,4.9166,4.9166,1564500.0
2009-12-04 15:40:00,8.9,8.93,8.86,8.93,2586200.0,4.9166,4.9332,4.8945,4.9332,2586200.0
2009-12-04 15:50:00,8.93,8.94,8.92,8.93,2075800.0,4.9332,4.9387,4.9276,4.9332,2075800.0
2009-12-07 09:30:00,8.9,8.95,8.8,8.86,3840900.0,4.9166,4.9442,4.8614,4.8945,3840900.0
2009-12-07 09:40:00,8.85,9.0,8.84,8.94,2804000.0,4.889,4.9718,4.8835,4.9387,2804000.0
2009-12-07 09:50:00,8.94,8.94,8.92,8.93,1527500.0,4.9387,4.9387,4.9276,4.9332,1527500.0
2009-12-07 10:00:00,8.93,8.94,8.89,8.9,1338300.0,4.9332,4.9387,4.9111,4.9166,1338300.0
2009-12-07 10:10:00,8.9,8.93,8.88,8.93,1380200.0,4.9166,4.9332,4.9056,4.9332,1380200.0
2009-12-07 10:20:00,8.93,8.94,8.91,8.92,943600.0,4.9332,4.9387,4.9221,4.9276,943600.0
2009-12-07 10:30:00,8.93,8.94,8.92,8.92,1020600.0,4.9332,4.9387,4.9276,4.9276,1020600.0
2009-12-07 10:40:00,8.93,8.94,8.92,8.93,622300.0,4.9332,4.9387,4.9276,4.9332,622300.0
2009-12-07 10:50:00,8.93,8.94,8.91,8.92,967600.0,4.9332,4.9387,4.9221,4.9276,967600.0
2009-12-07 11:00:00,8.91,8.94,8.91,8.94,1145400.0,4.9221,4.9387,4.9221,4.9387,1145400.0
2009-12-07 11:10:00,8.94,8.94,8.93,8.93,900200.0,4.9387,4.9387,4.9332,4.9332,900200.0
2009-12-07 11:20:00,8.93,8.94,8.93,8.93,438000.0,4.9332,4.9387,4.9332,4.9332,438000.0
2009-12-07 11:30:00,8.93,8.94,8.93,8.93,308300.0,4.9332,4.9387,4.9332,4.9332,308300.0
2009-12-07 11:40:00,8.94,8.94,8.93,8.94,659800.0,4.9387,4.9387,4.9332,4.9387,659800.0
2009-12-07 11:50:00,8.93,8.94,8.93,8.94,629100.0,4.9332,4.9387,4.9332,4.9387,629100.0
2009-12-07 12:00:00,8.94,8.94,8.93,8.94,187700.0,4.9387,4.9387,4.9332,4.9387,187700.0
2009-12-07 12:10:00,8.94,8.97,8.93,8.95,1763600.0,4.9387,4.9553,4.9332,4.9442,1763600.0
2009-12-07 12:20:00,8.96,8.96,8.94,8.94,748800.0,4.9497,4.9497,4.9387,4.9387,748800.0
2009-12-07 12:30:00,8.95,8.98,8.94,8.98,881900.0,4.9442,4.9608,4.9387,4.9608,881900.0
2009-12-07 12:40:00,8.98,8.98,8.96,8.98,847900.0,4.9608,4.9608,4.9497,4.9608,847900.0
2009-12-07 12:50:00,8.98,8.98,8.96,8.97,311300.0,4.9608,4.9608,4.9497,4.9553,311300.0
2009-12-07 13:00:00,8.96,8.97,8.96,8.97,250700.0,4.9497,4.9553,4.9497,4.9553,250700.0
2009-12-07 13:10:00,8.97,8.97,8.96,8.96,423800.0,4.9553,4.9553,4.9497,4.9497,423800.0
2009-12-07 13:20:00,8.97,8.98,8.96,8.98,366100.0,4.9553,4.9608,4.9497,4.9608,366100.0
2009-12-07 13:30:00,8.98,8.98,8.97,8.98,416200.0,4.9608,4.9608,4.9553,4.9608,416200.0
2009-12-07 13:40:00,8.97,8.99,8.97,8.98,686600.0,4.9553,4.9663,4.9553,4.9608,686600.0
2009-12-07 13:50:00,8.99,8.99,8.96,8.97,840900.0,4.9663,4.9663,4.9497,4.9553,840900.0
2009-12-07 14:00:00,8.97,8.97,8.94,8.95,514200.0,4.9553,4.9553,4.9387,4.9442,514200.0
2009-12-07 14:10:00,8.94,8.95,8.94,8.94,249200.0,4.9387,4.9442,4.9387,4.9387,249200.0
2009-12-07 14:20:00,8.95,8.95,8.92,8.92,535100.0,4.9442,4.9442,4.9276,4.9276,535100.0
2009-12-07 14:30:00,8.92,8.93,8.86,8.87,1563200.0,4.9276,4.9332,4.8945,4.9,1563200.0
2009-12-07 14:40:00,8.87,8.88,8.85,8.87,1145700.0,4.9,4.9056,4.889,4.9,1145700.0
2009-12-07 14:50:00,8.86,8.91,8.86,8.9,1201800.0,4.8945,4.9221,4.8945,4.9166,1201800.0
2009-12-07 15:00:00,8.9,8.91,8.88,8.89,909100.0,4.9166,4.9221,4.9056,4.9111,909100.0
2009-12-07 15:10:00,8.89,8.9,8.87,8.88,757800.0,4.9111,4.9166,4.9,4.9056,757800.0
2009-12-07 15:20:00,8.87,8.89,8.85,8.86,1325400.0,4.9,4.9111,4.889,4.8945,1325400.0
2009-12-07 15:30:00,8.86,8.89,8.85,8.89,1047100.0,4.8945,4.9111,4.889,4.9111,1047100.0
2009-12-07 15:40:00,8.88,8.9,8.87,8.88,1344200.0,4.9056,4.9166,4.9,4.9056,1344200.0
2009-12-07 15:50:00,8.89,8.91,8.87,8.91,1819500.0,4.9111,4.9221,4.9,4.9221,1819500.0
2009-12-08 09:30:00,8.88,8.88,8.81,8.84,3430500.0,4.9056,4.9056,4.8669,4.8835,3430500.0
2009-12-08 09:40:00,8.84,8.85,8.82,8.84,2249600.0,4.8835,4.889,4.8724,4.8835,2249600.0
2009-12-08 09:50:00,8.84,8.87,8.84,8.86,1711000.0,4.8835,4.9,4.8835,4.8945,1711000.0
2009-12-08 10:00:00,8.85,8.87,8.84,8.85,1190500.0,4.889,4.9,4.8835,4.889,1190500.0
2009-12-08 10:10:00,8.85,8.86,8.82,8.83,1620200.0,4.889,4.8945,4.8724,4.8779,1620200.0
2009-12-08 10:20:00,8.83,8.85,8.82,8.84,813800.0,4.8779,4.889,4.8724,4.8835,813800.0
2009-12-08 10:30:00,8.85,8.85,8.78,8.79,3743600.0,4.889,4.889,4.8503,4.8558,3743600.0
2009-12-08 10:40:00,8.79,8.8,8.76,8.79,2830600.0,4.8558,4.8614,4.8393,4.8558,2830600.0
2009-12-08 10:50:00,8.79,8.8,8.77,8.77,2693600.0,4.8558,4.8614,4.8448,4.8448,2693600.0
2009-12-08 11:00:00,8.77,8.82,8.77,8.81,1374000.0,4.8448,4.8724,4.8448,4.8669,1374000.0
2009-12-08 11:10:00,8.82,8.86,8.79,8.84,2377400.0,4.8724,4.8945,4.8558,4.8835,2377400.0
2009-12-08 11:20:00,8.84,8.87,8.83,8.87,1518600.0,4.8835,4.9,4.8779,4.9,1518600.0
2009-12-08 11:30:00,8.87,8.88,8.86,8.87,803200.0,4.9,4.9056,4.8945,4.9,803200.0
2009-12-08 11:40:00,8.86,8.89,8.86,8.88,714100.0,4.8945,4.9111,4.8945,4.9056,714100.0
2009-12-08 11:50:00,8.87,8.88,8.85,8.87,514700.0,4.9,4.9056,4.889,4.9,514700.0
2009-12-08 12:00:00,8.86,8.87,8.84,8.84,721700.0,4.8945,4.9,4.8835,4.8835,721700.0
2009-12-08 12:10:00,8.84,8.85,8.81,8.82,1298500.0,4.8835,4.889,4.8669,4.8724,1298500.0
2009-12-08 12:20:00,8.82,8.83,8.8,8.82,995400.0,4.8724,4.8779,4.8614,4.8724,995400.0
2009-12-08 12:30:00,8.81,8.85,8.8,8.84,990700.0,4.8669,4.889,4.8614,4.8835,990700.0
2009-12-08 12:40:00,8.85,8.87,8.83,8.86,966900.0,4.889,4.9,4.8779,4.8945,966900.0
2009-12-08 12:50:00,8.87,8.88,8.86,8.88,513700.0,4.9,4.9056,4.8945,4.9056,513700.0
2009-12-08 13:00:00,8.88,8.89,8.87,8.88,706500.0,4.9056,4.9111,4.9,4.9056,706500.0
2009-12-08 13:10:00,8.89,8.89,8.86,8.86,543200.0,4.9111,4.9111,4.8945,4.8945,543200.0
2009-12-08 13:20:00,8.87,8.87,8.83,8.84,819300.0,4.9,4.9,4.8779,4.8835,819300.0
2009-12-08 13:30:00,8.83,8.85,8.83,8.84,593200.0,4.8779,4.889,4.8779,4.8835,593200.0
2009-12-08 13:40:00,8.85,8.85,8.83,8.84,476900.0,4.889,4.889,4.8779,4.8835,476900.0
2009-12-08 13:50:00,8.84,8.85,8.82,8.82,574300.0,4.8835,4.889,4.8724,4.8724,574300.0
2009-12-08 14:00:00,8.82,8.84,8.81,8.82,1307200.0,4.8724,4.8835,4.8669,4.8724,1307200.0
2009-12-08 14:10:00,8.82,8.83,8.8,8.82,1619200.0,4.8724,4.8779,4.8614,4.8724,1619200.0
2009-12-08 14:20:00,8.81,8.83,8.8,8.81,1792600.0,4.8669,4.8779,4.8614,4.8669,1792600.0
2009-12-08 14:30:00,8.82,8.85,8.81,8.83,2421500.0,4.8724,4.889,4.8669,4.8779,2421500.0
2009-12-08 14:40:00,8.82,8.84,8.8,8.82,862000.0,4.8724,4.8835,4.8614,4.8724,862000.0
2009-12-08 14:50:00,8.82,8.82,8.8,8.8,429400.0,4.8724,4.8724,4.8614,4.8614,429400.0
2009-12-08 15:00:00,8.81,8.84,8.79,8.84,1773700.0,4.8669,4.8835,4.8558,4.8835,1773700.0
2009-12-08 15:10:00,8.84,8.85,8.82,8.84,1019300.0,4.8835,4.889,4.8724,4.8835,1019300.0
2009-12-08 15:20:00,8.83,8.85,8.82,8.83,850800.0,4.8779,4.889,4.8724,4.8779,850800.0
2009-12-08 15:30:00,8.82,8.83,8.79,8.8,1126300.0,4.8724,4.8779,4.8558,4.8614,1126300.0
2009-12-08 15:40:00,8.79,8.81,8.79,8.81,806300.0,4.8558,4.8669,4.8558,4.8669,806300.0
2009-12-08 15:50:00,8.81,8.82,8.78,8.82,4094100.0,4.8669,4.8724,4.8503,4.8724,4094100.0
2009-12-09 09:30:00,8.86,8.89,8.8,8.8,2822200.0,4.8945,4.9111,4.8614,4.8614,2822200.0
2009-12-09 09:40:00,8.8,8.88,8.8,8.88,2401100.0,4.8614,4.9056,4.8614,4.9056,2401100.0
2009-12-09 09:50:00,8.88,8.91,8.85,8.9,2030400.0,4.9056,4.9221,4.889,4.9166,2030400.0
2009-12-09 10:00:00,8.91,8.98,8.9,8.97,4772000.0,4.9221,4.9608,4.9166,4.9553,4772000.0
2009-12-09 10:10:00,8.98,9.01,8.91,8.92,5358200.0,4.9608,4.9774,4.9221,4.9276,5358200.0
2009-12-09 10:20:00,8.92,8.93,8.88,8.91,1751200.0,4.9276,4.9332,4.9056,4.9221,1751200.0
2009-12-09 10:30:00,8.9,8.95,8.88,8.95,1666300.0,4.9166,4.9442,4.9056,4.9442,1666300.0
2009-12-09 10:40:00,8.95,8.98,8.94,8.97,1134600.0,4.9442,4.9608,4.9387,4.9553,1134600.0
2009-12-09 10:50:00,8.97,8.98,8.93,8.94,866000.0,4.9553,4.9608,4.9332,4.9387,866000.0
2009-12-09 11:00:00,8.94,8.96,8.93,8.95,973500.0,4.9387,4.9497,4.9332,4.9442,973500.0
2009-12-09 11:10:00,8.95,8.96,8.93,8.93,541000.0,4.9442,4.9497,4.9332,4.9332,541000.0
2009-12-09 11:20:00,8.93,8.94,8.91,8.92,501300.0,4.9332,4.9387,4.9221,4.9276,501300.0
2009-12-09 11:30:00,8.91,8.92,8.88,8.89,1598400.0,4.9221,4.9276,4.9056,4.9111,1598400.0
2009-12-09 11:40:00,8.89,8.92,8.89,8.92,524600.0,4.9111,4.9276,4.9111,4.9276,524600.0
2009-12-09 11:50:00,8.91,8.93,8.91,8.92,1542300.0,4.9221,4.9332,4.9221,4.9276,1542300.0
2009-12-09 12:00:00,8.92,8.94,8.9,8.91,833000.0,4.9276,4.9387,4.9166,4.9221,833000.0
2009-12-09 12:10:00,8.91,8.94,8.9,8.9,609000.0,4.9221,4.9387,4.9166,4.9166,609000.0
2009-12-09 12:20:00,8.9,8.91,8.87,8.88,1855100.0,4.9166,4.9221,4.9,4.9056,1855100.0
2009-12-09 12:30:00,8.89,8.9,8.88,8.88,510400.0,4.9111,4.9166,4.9056,4.9056,510400.0
2009-12-09 12:40:00,8.88,8.89,8.87,8.88,706900.0,4.9056,4.9111,4.9,4.9056,706900.0
2009-12-09 12:50:00,8.88,8.9,8.87,8.89,426800.0,4.9056,4.9166,4.9,4.9111,426800.0
2009-12-09 13:00:00,8.9,8.92,8.88,8.91,705200.0,4.9166,4.9276,4.9056,4.9221,705200.0
2009-12-09 13:10:00,8.91,8.92,8.89,8.91,398300.0,4.9221,4.9276,4.9111,4.9221,398300.0
2009-12-09 13:20:00,8.9,8.91,8.89,8.89,325000.0,4.9166,4.9221,4.9111,4.9111,325000.0
2009-12-09 13:30:00,8.9,8.9,8.88,8.88,341400.0,4.9166,4.9166,4.9056,4.9056,341400.0
2009-12-09 13:40:00,8.89,8.9,8.88,8.9,480200.0,4.9111,4.9166,4.9056,4.9166,480200.0
2009-12-09 13:50:00,8.9,8.9,8.86,8.86,802000.0,4.9166,4.9166,4.8945,4.8945,802000.0
2009-12-09 14:00:00,8.87,8.89,8.87,8.88,848200.0,4.9,4.9111,4.9,4.9056,848200.0
2009-12-09 14:10:00,8.87,8.88,8.87,8.87,137900.0,4.9,4.9056,4.9,4.9,137900.0
2009-12-09 14:20:00,8.88,8.9,8.87,8.87,668200.0,4.9056,4.9166,4.9,4.9,668200.0
2009-12-09 14:30:00,8.87,8.9,8.87,8.9,637600.0,4.9,4.9166,4.9,4.9166,637600.0
2009-12-09 14:40:00,8.9,8.92,8.89,8.9,775600.0,4.9166,4.9276,4.9111,4.9166,775600.0
2009-12-09 14:50:00,8.9,8.91,8.89,8.9,237700.0,4.9166,4.9221,4.9111,4.9166,237700.0
2009-12-09 15:00:00,8.9,8.94,8.89,8.92,1895100.0,4.9166,4.9387,4.9111,4.9276,1895100.0
2009-12-09 15:10:00,8.93,8.94,8.92,8.93,881200.0,4.9332,4.9387,4.9276,4.9332,881200.0
2009-12-09 15:20:00,8.93,8.94,8.92,8.93,897500.0,4.9332,4.9387,4.9276,4.9332,897500.0
2009-12-09 15:30:00,8.93,8.94,8.89,8.89,2170200.0,4.9332,4.9387,4.9111,4.9111,2170200.0
2009-12-09 15:40:00,8.9,8.9,8.87,8.89,1454600.0,4.9166,4.9166,4.9,4.9111,1454600.0
2009-12-09 15:50:00,8.9,8.9,8.85,8.86,3804300.0,4.9166,4.9166,4.889,4.8945,3804300.0
2009-12-10 09:30:00,8.94,8.97,8.9,8.92,2379600.0,4.9387,4.9553,4.9166,4.9276,2379600.0
2009-12-10 09:40:00,8.93,8.98,8.91,8.98,1843500.0,4.9332,4.9608,4.9221,4.9608,1843500.0
2009-12-10 09:50:00,8.98,8.98,8.95,8.95,1904600.0,4.9608,4.9608,4.9442,4.9442,1904600.0
2009-12-10 10:00:00,8.95,8.96,8.94,8.95,1191800.0,4.9442,4.9497,4.9387,4.9442,1191800.0
2009-12-10 10:10:00,8.95,8.96,8.93,8.94,694300.0,4.9442,4.9497,4.9332,4.9387,694300.0
2009-12-10 10:20:00,8.93,8.98,8.93,8.97,690700.0,4.9332,4.9608,4.9332,4.9553,690700.0
2009-12-10 10:30:00,8.97,8.98,8.95,8.97,1180800.0,4.9553,4.9608,4.9442,4.9553,1180800.0
2009-12-10 10:40:00,8.96,8.98,8.94,8.96,1105600.0,4.9497,4.9608,4.9387,4.9497,1105600.0
2009-12-10 10:50:00,8.96,8.97,8.95,8.96,442000.0,4.9497,4.9553,4.9442,4.9497,442000.0
2009-12-10 11:00:00,8.97,8.97,8.96,8.97,434000.0,4.9553,4.9553,4.9497,4.9553,434000.0
2009-12-10 11:10:00,8.97,8.98,8.96,8.97,1281600.0,4.9553,4.9608,4.9497,4.9553,1281600.0
2009-12-10 11:20:00,8.98,8.98,8.97,8.98,325400.0,4.9608,4.9608,4.9553,4.9608,325400.0
2009-12-10 11:30:00,8.98,8.98,8.95,8.95,1606000.0,4.9608,4.9608,4.9442,4.9442,1606000.0
2009-12-10 11:40:00,8.95,8.98,8.94,8.97,846700.0,4.9442,4.9608,4.9387,4.9553,846700.0
2009-12-10 11:50:00,8.97,8.98,8.96,8.97,713600.0,4.9553,4.9608,4.9497,4.9553,713600.0
2009-12-10 12:00:00,8.98,8.98,8.97,8.98,738600.0,4.9608,4.9608,4.9553,4.9608,738600.0
2009-12-10 12:10:00,8.98,8.98,8.97,8.97,373500.0,4.9608,4.9608,4.9553,4.9553,373500.0
2009-12-10 12:20:00,8.97,8.98,8.97,8.98,330500.0,4.9553,4.9608,4.9553,4.9608,330500.0
2009-12-10 12:30:00,8.98,8.98,8.97,8.98,342200.0,4.9608,4.9608,4.9553,4.9608,342200.0
2009-12-10 12:40:00,8.97,8.98,8.95,8.96,1365600.0,4.9553,4.9608,4.9442,4.9497,1365600.0
2009-12-10 12:50:00,8.96,8.98,8.95,8.98,774700.0,4.9497,4.9608,4.9442,4.9608,774700.0
2009-12-10 13:00:00,8.98,8.98,8.96,8.97,1013400.0,4.9608,4.9608,4.9497,4.9553,1013400.0
2009-12-10 13:10:00,8.97,8.98,8.94,8.98,1280400.0,4.9553,4.9608,4.9387,4.9608,1280400.0
2009-12-10 13:20:00,8.97,8.98,8.96,8.98,507600.0,4.9553,4.9608,4.9497,4.9608,507600.0
2009-12-10 13:30:00,8.98,9.0,8.97,9.0,2001600.0,4.9608,4.9718,4.9553,4.9718,2001600.0
2009-12-10 13:40:00,8.99,9.0,8.99,9.0,1442100.0,4.9663,4.9718,4.9663,4.9718,1442100.0
2009-12-10 13:50:00,8.99,9.01,8.98,9.01,2218500.0,4.9663,4.9774,4.9608,4.9774,2218500.0
2009-12-10 14:00:00,9.01,9.02,8.99,9.02,4425400.0,4.9774,4.9829,4.9663,4.9829,4425400.0
2009-12-10 14:10:00,9.02,9.04,9.01,9.04,1835400.0,4.9829,4.9939,4.9774,4.9939,1835400.0
2009-12-10 14:20:00,9.03,9.04,9.03,9.04,563200.0,4.9884,4.9939,4.9884,4.9939,563200.0
2009-12-10 14:30:00,9.03,9.04,9.02,9.02,1170300.0,4.9884,4.9939,4.9829,4.9829,1170300.0
2009-12-10 14:40:00,9.02,9.04,9.02,9.04,1600100.0,4.9829,4.9939,4.9829,4.9939,1600100.0
2009-12-10 14:50:00,9.03,9.04,9.03,9.04,526200.0,4.9884,4.9939,4.9884,4.9939,526200.0
2009-12-10 15:00:00,9.03,9.04,9.01,9.02,3033800.0,4.9884,4.9939,4.9774,4.9829,3033800.0
2009-12-10 15:10:00,9.02,9.05,9.02,9.04,2990500.0,4.9829,4.9995,4.9829,4.9939,2990500.0
2009-12-10 15:20:00,9.04,9.07,9.03,9.03,2884100.0,4.9939,5.0105,4.9884,4.9884,2884100.0
2009-12-10 15:30:00,9.03,9.05,9.02,9.05,1474800.0,4.9884,4.9995,4.9829,4.9995,1474800.0
2009-12-10 15:40:00,9.04,9.06,9.03,9.06,1635500.0,4.9939,5.005,4.9884,5.005,1635500.0
2009-12-10 15:50:00,9.05,9.09,9.05,9.05,4151300.0,4.9995,5.0216,4.9995,4.9995,4151300.0
2009-12-11 09:30:00,9.09,9.1,9.03,9.06,2983100.0,5.0216,5.0271,4.9884,5.005,2983100.0
2009-12-11 09:40:00,9.06,9.09,9.05,9.05,3044100.0,5.005,5.0216,4.9995,4.9995,3044100.0
2009-12-11 09:50:00,9.05,9.08,9.0,9.06,2884200.0,4.9995,5.016,4.9718,5.005,2884200.0
2009-12-11 10:00:00,9.06,9.07,9.03,9.05,1142200.0,5.005,5.0105,4.9884,4.9995,1142200.0
2009-12-11 10:10:00,9.05,9.09,9.04,9.09,1556100.0,4.9995,5.0216,4.9939,5.0216,1556100.0
2009-12-11 10:20:00,9.09,9.09,9.07,9.09,658100.0,5.0216,5.0216,5.0105,5.0216,658100.0
2009-12-11 10:30:00,9.09,9.09,9.06,9.08,1743400.0,5.0216,5.0216,5.005,5.016,1743400.0
2009-12-11 10:40:00,9.08,9.08,9.05,9.05,2300700.0,5.016,5.016,4.9995,4.9995,2300700.0
2009-12-11 10:50:00,9.06,9.07,9.05,9.05,1301700.0,5.005,5.0105,4.9995,4.9995,1301700.0
2009-12-11 11:00:00,9.06,9.06,9.04,9.04,1704300.0,5.005,5.005,4.9939,4.9939,1704300.0
2009-12-11 11:10:00,9.05,9.05,9.04,9.05,362300.0,4.9995,4.9995,4.9939,4.9995,362300.0
2009-12-11 11:20:00,9.05,9.05,9.0,9.0,2537200.0,4.9995,4.9995,4.9718,4.9718,2537200.0
2009-12-11 11:30:00,9.01,9.02,9.0,9.02,1036000.0,4.9774,4.9829,4.9718,4.9829,1036000.0
2009-12-11 11:40:00,9.02,9.02,9.0,9.02,872900.0,4.9829,4.9829,4.9718,4.9829,872900.0
2009-12-11 11:50:00,9.02,9.06,9.0,9.01,1310100.0,4.9829,5.005,4.9718,4.9774,1310100.0
2009-12-11 12:00:00,9.01,9.02,9.0,9.01,1276800.0,4.9774,4.9829,4.9718,4.9774,1276800.0
2009-12-11 12:10:00,9.01,9.02,9.0,9.01,526900.0,4.9774,4.9829,4.9718,4.9774,526900.0
2009-12-11 12:20:00,9.01,9.01,9.0,9.0,368300.0,4.9774,4.9774,4.9718,4.9718,368300.0
2009-12-11 12:30:00,9.01,9.01,9.0,9.0,152600.0,4.9774,4.9774,4.9718,4.9718,152600.0
2009-12-11 12:40:00,9.01,9.02,9.0,9.0,1640200.0,4.9774,4.9829,4.9718,4.9718,1640200.0
2009-12-11 12:50:00,9.01,9.03,9.0,9.02,1667300.0,4.9774,4.9884,4.9718,4.9829,1667300.0
2009-12-11 13:00:00,9.02,9.03,9.01,9.02,608100.0,4.9829,4.9884,4.9774,4.9829,608100.0
2009-12-11 13:10:00,9.02,9.02,9.0,9.0,535400.0,4.9829,4.9829,4.9718,4.9718,535400.0
2009-12-11 13:20:00,9.01,9.01,8.99,9.0,1416700.0,4.9774,4.9774,4.9663,4.9718,1416700.0
2009-12-11 13:30:00,9.01,9.02,9.0,9.02,445100.0,4.9774,4.9829,4.9718,4.9829,445100.0
2009-12-11 13:40:00,9.02,9.02,9.0,9.0,560700.0,4.9829,4.9829,4.9718,4.9718,560700.0
2009-12-11 13:50:00,9.01,9.01,9.0,9.01,378600.0,4.9774,4.9774,4.9718,4.9774,378600.0
2009-12-11 14:00:00,9.01,9.02,9.0,9.02,496600.0,4.9774,4.9829,4.9718,4.9829,496600.0
2009-12-11 14:10:00,9.02,9.03,9.0,9.0,1495500.0,4.9829,4.9884,4.9718,4.9718,1495500.0
2009-12-11 14:20:00,9.01,9.01,9.0,9.01,502100.0,4.9774,4.9774,4.9718,4.9774,502100.0
2009-12-11 14:30:00,9.01,9.02,9.0,9.01,1621200.0,4.9774,4.9829,4.9718,4.9774,1621200.0
2009-12-11 14:40:00,9.01,9.02,9.0,9.01,1855900.0,4.9774,4.9829,4.9718,4.9774,1855900.0
2009-12-11 14:50:00,9.02,9.02,9.0,9.01,1243000.0,4.9829,4.9829,4.9718,4.9774,1243000.0
2009-12-11 15:00:00,9.01,9.01,9.0,9.01,483600.0,4.9774,4.9774,4.9718,4.9774,483600.0
2009-12-11 15:10:00,9.01,9.01,9.0,9.01,544600.0,4.9774,4.9774,4.9718,4.9774,544600.0
2009-12-11 15:20:00,9.01,9.03,9.0,9.02,1950000.0,4.9774,4.9884,4.9718,4.9829,1950000.0
2009-12-11 15:30:00,9.01,9.05,9.01,9.03,5784600.0,4.9774,4.9995,4.9774,4.9884,5784600.0
2009-12-11 15:40:00,9.03,9.05,8.98,8.99,3011700.0,4.9884,4.9995,4.9608,4.9663,3011700.0
2009-12-11 15:50:00,8.98,9.01,8.98,9.01,3786600.0,4.9608,4.9774,4.9608,4.9774,3786600.0
2009-12-14 09:30:00,9.0,9.04,8.99,9.03,1679600.0,4.9718,4.9939,4.9663,4.9884,1679600.0
2009-12-14 09:40:00,9.02,9.05,9.01,9.04,818600.0,4.9829,4.9995,4.9774,4.9939,818600.0
2009-12-14 09:50:00,9.04,9.05,9.03,9.04,693500.0,4.9939,4.9995,4.9884,4.9939,693500.0
2009-12-14 10:00:00,9.03,9.04,9.0,9.02,1084700.0,4.9884,4.9939,4.9718,4.9829,1084700.0
2009-12-14 10:10:00,9.02,9.02,8.99,9.0,1065200.0,4.9829,4.9829,4.9663,4.9718,1065200.0
2009-12-14 10:20:00,9.01,9.01,8.99,8.99,883100.0,4.9774,4.9774,4.9663,4.9663,883100.0
2009-12-14 10:30:00,9.0,9.01,8.99,9.01,534200.0,4.9718,4.9774,4.9663,4.9774,534200.0
2009-12-14 10:40:00,9.01,9.01,8.97,8.98,1451600.0,4.9774,4.9774,4.9553,4.9608,1451600.0
2009-12-14 10:50:00,8.98,9.04,8.98,9.02,1845700.0,4.9608,4.9939,4.9608,4.9829,1845700.0
2009-12-14 11:00:00,9.01,9.03,9.01,9.02,552000.0,4.9774,4.9884,4.9774,4.9829,552000.0
2009-12-14 11:10:00,9.02,9.03,9.01,9.03,515700.0,4.9829,4.9884,4.9774,4.9884,515700.0
2009-12-14 11:20:00,9.02,9.04,9.02,9.03,731200.0,4.9829,4.9939,4.9829,4.9884,731200.0
2009-12-14 11:30:00,9.04,9.05,9.03,9.05,584800.0,4.9939,4.9995,4.9884,4.9995,584800.0
2009-12-14 11:40:00,9.05,9.06,9.04,9.04,949800.0,4.9995,5.005,4.9939,4.9939,949800.0
2009-12-14 11:50:00,9.04,9.05,9.03,9.04,434200.0,4.9939,4.9995,4.9884,4.9939,434200.0
2009-12-14 12:00:00,9.05,9.06,9.04,9.06,546500.0,4.9995,5.005,4.9939,5.005,546500.0
2009-12-14 12:10:00,9.06,9.06,9.05,9.06,174000.0,5.005,5.005,4.9995,5.005,174000.0
2009-12-14 12:20:00,9.05,9.06,9.04,9.05,413700.0,4.9995,5.005,4.9939,4.9995,413700.0
2009-12-14 12:30:00,9.05,9.05,9.04,9.04,211600.0,4.9995,4.9995,4.9939,4.9939,211600.0
2009-12-14 12:40:00,9.04,9.05,9.03,9.05,631700.0,4.9939,4.9995,4.9884,4.9995,631700.0
2009-12-14 12:50:00,9.04,9.06,9.04,9.05,713600.0,4.9939,5.005,4.9939,4.9995,713600.0
2009-12-14 13:00:00,9.04,9.06,9.02,9.05,810200.0,4.9939,5.005,4.9829,4.9995,810200.0
2009-12-14 13:10:00,9.05,9.06,9.04,9.06,797000.0,4.9995,5.005,4.9939,5.005,797000.0
2009-12-14 13:20:00,9.06,9.06,9.04,9.06,638600.0,5.005,5.005,4.9939,5.005,638600.0
2009-12-14 13:30:00,9.05,9.06,9.04,9.04,560700.0,4.9995,5.005,4.9939,4.9939,560700.0
2009-12-14 13:40:00,9.04,9.05,9.02,9.04,587800.0,4.9939,4.9995,4.9829,4.9939,587800.0
2009-12-14 13:50:00,9.03,9.04,9.03,9.03,225700.0,4.9884,4.9939,4.9884,4.9884,225700.0
2009-12-14 14:00:00,9.03,9.04,9.03,9.04,310500.0,4.9884,4.9939,4.9884,4.9939,310500.0
2009-12-14 14:10:00,9.03,9.04,9.03,9.04,249000.0,4.9884,4.9939,4.9884,4.9939,249000.0
2009-12-14 14:20:00,9.04,9.04,9.02,9.02,1643200.0,4.9939,4.9939,4.9829,4.9829,1643200.0
2009-12-14 14:30:00,9.02,9.04,9.0,9.03,2310900.0,4.9829,4.9939,4.9718,4.9884,2310900.0
2009-12-14 14:40:00,9.03,9.03,9.02,9.02,251900.0,4.9884,4.9884,4.9829,4.9829,251900.0
2009-12-14 14:50:00,9.03,9.03,9.02,9.03,332700.0,4.9884,4.9884,4.9829,4.9884,332700.0
2009-12-14 15:00:00,9.02,9.05,9.02,9.03,961300.0,4.9829,4.9995,4.9829,4.9884,961300.0
2009-12-14 15:10:00,9.03,9.04,9.02,9.04,1108200.0,4.9884,4.9939,4.9829,4.9939,1108200.0
2009-12-14 15:20:00,9.04,9.06,9.03,9.06,1019000.0,4.9939,5.005,4.9884,5.005,1019000.0
2009-12-14 15:30:00,9.05,9.07,9.05,9.05,2070200.0,4.9995,5.0105,4.9995,4.9995,2070200.0
2009-12-14 15:40:00,9.06,9.08,9.04,9.08,1618400.0,5.005,5.016,4.9939,5.016,1618400.0
2009-12-14 15:50:00,9.07,9.1,9.06,9.1,4154700.0,5.0105,5.0271,5.005,5.0271,4154700.0
2009-12-15 09:30:00,9.04,9.1,9.03,9.09,1516600.0,4.9939,5.0271,4.9884,5.0216,1516600.0
2009-12-15 09:40:00,9.09,9.12,9.08,9.08,2155100.0,5.0216,5.0381,5.016,5.016,2155100.0
2009-12-15 09:50:00,9.08,9.14,9.07,9.13,2054000.0,5.016,5.0492,5.0105,5.0437,2054000.0
2009-12-15 10:00:00,9.13,9.24,9.12,9.24,7810700.0,5.0437,5.1044,5.0381,5.1044,7810700.0
2009-12-15 10:10:00,9.24,9.35,9.23,9.34,7955200.0,5.1044,5.1652,5.0989,5.1597,7955200.0
2009-12-15 10:20:00,9.34,9.46,9.33,9.37,8913900.0,5.1597,5.226,5.1541,5.1762,8913900.0
2009-12-15 10:30:00,9.36,9.4,9.32,9.38,4164700.0,5.1707,5.1928,5.1486,5.1818,4164700.0
2009-12-15 10:40:00,9.38,9.39,9.28,9.34,5801400.0,5.1818,5.1873,5.1265,5.1597,5801400.0
2009-12-15 10:50:00,9.33,9.4,9.32,9.38,4503000.0,5.1541,5.1928,5.1486,5.1818,4503000.0
2009-12-15 11:00:00,9.38,9.44,9.38,9.44,2782300.0,5.1818,5.2149,5.1818,5.2149,2782300.0
2009-12-15 11:10:00,9.44,9.44,9.39,9.4,4675900.0,5.2149,5.2149,5.1873,5.1928,4675900.0
2009-12-15 11:20:00,9.4,9.41,9.38,9.38,1548900.0,5.1928,5.1983,5.1818,5.1818,1548900.0
2009-12-15 11:30:00,9.38,9.4,9.38,9.39,2841400.0,5.1818,5.1928,5.1818,5.1873,2841400.0
2009-12-15 11:40:00,9.39,9.4,9.37,9.37,1555700.0,5.1873,5.1928,5.1762,5.1762,1555700.0
2009-12-15 11:50:00,9.38,9.38,9.34,9.36,1388600.0,5.1818,5.1818,5.1597,5.1707,1388600.0
2009-12-15 12:00:00,9.36,9.39,9.35,9.39,940100.0,5.1707,5.1873,5.1652,5.1873,940100.0
2009-12-15 12:10:00,9.39,9.39,9.36,9.37,769500.0,5.1873,5.1873,5.1707,5.1762,769500.0
2009-12-15 12:20:00,9.36,9.38,9.36,9.37,684700.0,5.1707,5.1818,5.1707,5.1762,684700.0
2009-12-15 12:30:00,9.36,9.38,9.36,9.37,1088100.0,5.1707,5.1818,5.1707,5.1762,1088100.0
2009-12-15 12:40:00,9.37,9.37,9.31,9.31,1437100.0,5.1762,5.1762,5.1431,5.1431,1437100.0
2009-12-15 12:50:00,9.31,9.37,9.3,9.37,2451800.0,5.1431,5.1762,5.1376,5.1762,2451800.0
2009-12-15 13:00:00,9.36,9.37,9.34,9.35,1579600.0,5.1707,5.1762,5.1597,5.1652,1579600.0
2009-12-15 13:10:00,9.34,9.35,9.31,9.31,1953400.0,5.1597,5.1652,5.1431,5.1431,1953400.0
2009-12-15 13:20:00,9.31,9.32,9.28,9.31,1174400.0,5.1431,5.1486,5.1265,5.1431,1174400.0
2009-12-15 13:30:00,9.31,9.32,9.3,9.3,1451000.0,5.1431,5.1486,5.1376,5.1376,1451000.0
2009-12-15 13:40:00,9.31,9.35,9.3,9.35,673000.0,5.1431,5.1652,5.1376,5.1652,673000.0
2009-12-15 13:50:00,9.34,9.35,9.34,9.35,344500.0,5.1597,5.1652,5.1597,5.1652,344500.0
2009-12-15 14:00:00,9.35,9.37,9.33,9.37,2594700.0,5.1652,5.1762,5.1541,5.1762,2594700.0
2009-12-15 14:10:00,9.36,9.39,9.36,9.37,1664700.0,5.1707,5.1873,5.1707,5.1762,1664700.0
2009-12-15 14:20:00,9.36,9.37,9.35,9.35,655100.0,5.1707,5.1762,5.1652,5.1652,655100.0
2009-12-15 14:30:00,9.36,9.36,9.32,9.35,2103000.0,5.1707,5.1707,5.1486,5.1652,2103000.0
2009-12-15 14:40:00,9.36,9.36,9.34,9.35,2043500.0,5.1707,5.1707,5.1597,5.1652,2043500.0
2009-12-15 14:50:00,9.35,9.36,9.3,9.35,5973000.0,5.1652,5.1707,5.1376,5.1652,5973000.0
2009-12-15 15:00:00,9.36,9.38,9.35,9.38,920400.0,5.1707,5.1818,5.1652,5.1818,920400.0
2009-12-15 15:10:00,9.38,9.45,9.37,9.44,3114600.0,5.1818,5.2204,5.1762,5.2149,3114600.0
2009-12-15 15:20:00,9.44,9.45,9.36,9.37,3338700.0,5.2149,5.2204,5.1707,5.1762,3338700.0
2009-12-15 15:30:00,9.37,9.39,9.34,9.34,2441600.0,5.1762,5.1873,5.1597,5.1597,2441600.0
2009-12-15 15:40:00,9.35,9.37,9.31,9.34,2867300.0,5.1652,5.1762,5.1431,5.1597,2867300.0
2009-12-15 15:50:00,9.34,9.39,9.33,9.38,3438300.0,5.1597,5.1873,5.1541,5.1818,3438300.0
2009-12-16 09:30:00,9.43,9.52,9.41,9.52,5291400.0,5.2094,5.2591,5.1983,5.2591,5291400.0
2009-12-16 09:40:00,9.52,9.53,9.44,9.49,3463600.0,5.2591,5.2646,5.2149,5.2425,3463600.0
2009-12-16 09:50:00,9.48,9.51,9.42,9.44,5162600.0,5.237,5.2536,5.2039,5.2149,5162600.0
2009-12-16 10:00:00,9.44,9.49,9.43,9.48,1961100.0,5.2149,5.2425,5.2094,5.237,1961100.0
2009-12-16 10:10:00,9.48,9.49,9.44,9.46,1943300.0,5.237,5.2425,5.2149,5.226,1943300.0
2009-12-16 10:20:00,9.47,9.47,9.43,9.44,1530400.0,5.2315,5.2315,5.2094,5.2149,1530400.0
2009-12-16 10:30:00,9.45,9.51,9.44,9.46,1129500.0,5.2204,5.2536,5.2149,5.226,1129500.0
2009-12-16 10:40:00,9.47,9.51,9.43,9.48,1201600.0,5.2315,5.2536,5.2094,5.237,1201600.0
2009-12-16 10:50:00,9.48,9.49,9.47,9.48,1201600.0,5.237,5.2425,5.2315,5.237,1201600.0
2009-12-16 11:00:00,9.48,9.48,9.44,9.45,1317500.0,5.237,5.237,5.2149,5.2204,1317500.0
2009-12-16 11:10:00,9.44,9.47,9.44,9.47,1524700.0,5.2149,5.2315,5.2149,5.2315,1524700.0
2009-12-16 11:20:00,9.47,9.48,9.46,9.48,632000.0,5.2315,5.237,5.226,5.237,632000.0
2009-12-16 11:30:00,9.48,9.48,9.47,9.48,607600.0,5.237,5.237,5.2315,5.237,607600.0
2009-12-16 11:40:00,9.48,9.48,9.44,9.46,1858500.0,5.237,5.237,5.2149,5.226,1858500.0
2009-12-16 11:50:00,9.45,9.47,9.45,9.46,443700.0,5.2204,5.2315,5.2204,5.226,443700.0
2009-12-16 12:00:00,9.46,9.47,9.45,9.46,600900.0,5.226,5.2315,5.2204,5.226,600900.0
2009-12-16 12:10:00,9.45,9.46,9.45,9.46,291300.0,5.2204,5.226,5.2204,5.226,291300.0
2009-12-16 12:20:00,9.45,9.5,9.45,9.5,1170000.0,5.2204,5.2481,5.2204,5.2481,1170000.0
2009-12-16 12:30:00,9.5,9.55,9.49,9.52,2700900.0,5.2481,5.2757,5.2425,5.2591,2700900.0
2009-12-16 12:40:00,9.53,9.54,9.51,9.53,966900.0,5.2646,5.2702,5.2536,5.2646,966900.0
2009-12-16 12:50:00,9.54,9.54,9.53,9.54,291500.0,5.2702,5.2702,5.2646,5.2702,291500.0
2009-12-16 13:00:00,9.54,9.54,9.53,9.54,293900.0,5.2702,5.2702,5.2646,5.2702,293900.0
2009-12-16 13:10:00,9.54,9.55,9.53,9.55,872900.0,5.2702,5.2757,5.2646,5.2757,872900.0
2009-12-16 13:20:00,9.54,9.6,9.54,9.59,2138900.0,5.2702,5.3033,5.2702,5.2978,2138900.0
2009-12-16 13:30:00,9.59,9.64,9.58,9.64,2529500.0,5.2978,5.3254,5.2922,5.3254,2529500.0
2009-12-16 13:40:00,9.64,9.64,9.58,9.6,2047000.0,5.3254,5.3254,5.2922,5.3033,2047000.0
2009-12-16 13:50:00,9.59,9.61,9.54,9.55,1674300.0,5.2978,5.3088,5.2702,5.2757,1674300.0
2009-12-16 14:00:00,9.54,9.57,9.51,9.56,2568900.0,5.2702,5.2867,5.2536,5.2812,2568900.0
2009-12-16 14:10:00,9.55,9.59,9.54,9.57,1623900.0,5.2757,5.2978,5.2702,5.2867,1623900.0
2009-12-16 14:20:00,9.57,9.58,9.51,9.56,2729300.0,5.2867,5.2922,5.2536,5.2812,2729300.0
2009-12-16 14:30:00,9.56,9.56,9.54,9.56,730200.0,5.2812,5.2812,5.2702,5.2812,730200.0
2009-12-16 14:40:00,9.56,9.56,9.54,9.55,595200.0,5.2812,5.2812,5.2702,5.2757,595200.0
2009-12-16 14:50:00,9.54,9.55,9.51,9.52,1852300.0,5.2702,5.2757,5.2536,5.2591,1852300.0
2009-12-16 15:00:00,9.52,9.53,9.49,9.51,2189000.0,5.2591,5.2646,5.2425,5.2536,2189000.0
2009-12-16 15:10:00,9.5,9.54,9.5,9.54,1161600.0,5.2481,5.2702,5.2481,5.2702,1161600.0
2009-12-16 15:20:00,9.54,9.55,9.48,9.5,1419600.0,5.2702,5.2757,5.237,5.2481,1419600.0
2009-12-16 15:30:00,9.5,9.53,9.49,9.51,1308300.0,5.2481,5.2646,5.2425,5.2536,1308300.0
2009-12-16 15:40:00,9.52,9.52,9.5,9.5,1543100.0,5.2591,5.2591,5.2481,5.2481,1543100.0
2009-12-16 15:50:00,9.5,9.51,9.48,9.5,3866700.0,5.2481,5.2536,5.237,5.2481,3866700.0
2009-12-17 09:30:00,9.49,9.56,9.43,9.54,3272600.0,5.2425,5.2812,5.2094,5.2702,3272600.0
2009-12-17 09:40:00,9.55,9.55,9.46,9.51,2520800.0,5.2757,5.2757,5.226,5.2536,2520800.0
2009-12-17 09:50:00,9.51,9.53,9.45,9.45,2405500.0,5.2536,5.2646,5.2204,5.2204,2405500.0
2009-12-17 10:00:00,9.45,9.49,9.4,9.43,2181000.0,5.2204,5.2425,5.1928,5.2094,2181000.0
2009-12-17 10:10:00,9.43,9.46,9.42,9.42,658200.0,5.2094,5.226,5.2039,5.2039,658200.0
2009-12-17 10:20:00,9.42,9.46,9.42,9.43,1548000.0,5.2039,5.226,5.2039,5.2094,1548000.0
2009-12-17 10:30:00,9.43,9.44,9.33,9.35,3314000.0,5.2094,5.2149,5.1541,5.1652,3314000.0
2009-12-17 10:40:00,9.36,9.42,9.35,9.41,1251900.0,5.1707,5.2039,5.1652,5.1983,1251900.0
2009-12-17 10:50:00,9.42,9.47,9.41,9.46,1738800.0,5.2039,5.2315,5.1983,5.226,1738800.0
2009-12-17 11:00:00,9.47,9.47,9.41,9.41,794000.0,5.2315,5.2315,5.1983,5.1983,794000.0
2009-12-17 11:10:00,9.42,9.44,9.39,9.42,2723200.0,5.2039,5.2149,5.1873,5.2039,2723200.0
2009-12-17 11:20:00,9.42,9.42,9.36,9.36,1054800.0,5.2039,5.2039,5.1707,5.1707,1054800.0
2009-12-17 11:30:00,9.36,9.38,9.35,9.38,767300.0,5.1707,5.1818,5.1652,5.1818,767300.0
2009-12-17 11:40:00,9.38,9.38,9.34,9.35,1081000.0,5.1818,5.1818,5.1597,5.1652,1081000.0
2009-12-17 11:50:00,9.34,9.41,9.34,9.41,1045200.0,5.1597,5.1983,5.1597,5.1983,1045200.0
2009-12-17 12:00:00,9.41,9.41,9.38,9.41,741100.0,5.1983,5.1983,5.1818,5.1983,741100.0
2009-12-17 12:10:00,9.41,9.43,9.4,9.4,626100.0,5.1983,5.2094,5.1928,5.1928,626100.0
2009-12-17 12:20:00,9.4,9.42,9.38,9.4,1264300.0,5.1928,5.2039,5.1818,5.1928,1264300.0
2009-12-17 12:30:00,9.41,9.42,9.4,9.41,495500.0,5.1983,5.2039,5.1928,5.1983,495500.0
2009-12-17 12:40:00,9.41,9.42,9.37,9.38,1031500.0,5.1983,5.2039,5.1762,5.1818,1031500.0
2009-12-17 12:50:00,9.38,9.42,9.37,9.41,931800.0,5.1818,5.2039,5.1762,5.1983,931800.0
2009-12-17 13:00:00,9.41,9.43,9.4,9.41,1191200.0,5.1983,5.2094,5.1928,5.1983,1191200.0
2009-12-17 13:10:00,9.4,9.46,9.4,9.46,985200.0,5.1928,5.226,5.1928,5.226,985200.0
2009-12-17 13:20:00,9.46,9.47,9.45,9.47,1096700.0,5.226,5.2315,5.2204,5.2315,1096700.0
2009-12-17 13:30:00,9.47,9.47,9.46,9.46,267200.0,5.2315,5.2315,5.226,5.226,267200.0
2009-12-17 13:40:00,9.47,9.47,9.41,9.43,1414200.0,5.2315,5.2315,5.1983,5.2094,1414200.0
2009-12-17 13:50:00,9.42,9.44,9.41,9.44,719000.0,5.2039,5.2149,5.1983,5.2149,719000.0
2009-12-17 14:00:00,9.44,9.44,9.43,9.44,473300.0,5.2149,5.2149,5.2094,5.2149,473300.0
2009-12-17 14:10:00,9.44,9.46,9.43,9.44,822900.0,5.2149,5.226,5.2094,5.2149,822900.0
2009-12-17 14:20:00,9.43,9.44,9.42,9.44,620300.0,5.2094,5.2149,5.2039,5.2149,620300.0
2009-12-17 14:30:00,9.44,9.47,9.43,9.46,752000.0,5.2149,5.2315,5.2094,5.226,752000.0
2009-12-17 14:40:00,9.46,9.47,9.45,9.45,897300.0,5.226,5.2315,5.2204,5.2204,897300.0
2009-12-17 14:50:00,9.45,9.46,9.45,9.46,566600.0,5.2204,5.226,5.2204,5.226,566600.0
2009-12-17 15:00:00,9.45,9.46,9.44,9.46,1122000.0,5.2204,5.226,5.2149,5.226,1122000.0
2009-12-17 15:10:00,9.46,9.46,9.44,9.44,1059200.0,5.226,5.226,5.2149,5.2149,1059200.0
2009-12-17 15:20:00,9.44,9.46,9.43,9.45,986000.0,5.2149,5.226,5.2094,5.2204,986000.0
2009-12-17 15:30:00,9.45,9.46,9.44,9.44,1214200.0,5.2204,5.226,5.2149,5.2149,1214200.0
2009-12-17 15:40:00,9.45,9.47,9.39,9.42,3745000.0,5.2204,5.2315,5.1873,5.2039,3745000.0
2009-12-17 15:50:00,9.42,9.42,9.39,9.4,2577600.0,5.2039,5.2039,5.1873,5.1928,2577600.0
2009-12-18 09:30:00,9.58,9.63,9.47,9.51,10907100.0,5.2922,5.3199,5.2315,5.2536,10907100.0
2009-12-18 09:40:00,9.51,9.54,9.49,9.51,2934600.0,5.2536,5.2702,5.2425,5.2536,2934600.0
2009-12-18 09:50:00,9.51,9.56,9.5,9.51,1324100.0,5.2536,5.2812,5.2481,5.2536,1324100.0
2009-12-18 10:00:00,9.51,9.6,9.51,9.6,3031200.0,5.2536,5.3033,5.2536,5.3033,3031200.0
2009-12-18 10:10:00,9.6,9.61,9.56,9.59,2985700.0,5.3033,5.3088,5.2812,5.2978,2985700.0
2009-12-18 10:20:00,9.59,9.6,9.56,9.59,1950400.0,5.2978,5.3033,5.2812,5.2978,1950400.0
2009-12-18 10:30:00,9.59,9.62,9.58,9.6,2210700.0,5.2978,5.3143,5.2922,5.3033,2210700.0
2009-12-18 10:40:00,9.6,9.6,9.55,9.56,1130900.0,5.3033,5.3033,5.2757,5.2812,1130900.0
2009-12-18 10:50:00,9.55,9.6,9.55,9.6,1169600.0,5.2757,5.3033,5.2757,5.3033,1169600.0
2009-12-18 11:00:00,9.59,9.6,9.55,9.56,1080900.0,5.2978,5.3033,5.2757,5.2812,1080900.0
2009-12-18 11:10:00,9.56,9.58,9.53,9.54,2079000.0,5.2812,5.2922,5.2646,5.2702,2079000.0
2009-12-18 11:20:00,9.54,9.56,9.53,9.55,2402200.0,5.2702,5.2812,5.2646,5.2757,2402200.0
2009-12-18 11:30:00,9.56,9.6,9.55,9.59,1623100.0,5.2812,5.3033,5.2757,5.2978,1623100.0
2009-12-18 11:40:00,9.58,9.59,9.57,9.57,1301200.0,5.2922,5.2978,5.2867,5.2867,1301200.0
2009-12-18 11:50:00,9.58,9.61,9.57,9.6,1007700.0,5.2922,5.3088,5.2867,5.3033,1007700.0
2009-12-18 12:00:00,9.61,9.69,9.6,9.67,3949700.0,5.3088,5.353,5.3033,5.342,3949700.0
2009-12-18 12:10:00,9.66,9.72,9.66,9.69,3981500.0,5.3364,5.3696,5.3364,5.353,3981500.0
2009-12-18 12:20:00,9.68,9.73,9.66,9.71,3110700.0,5.3475,5.3751,5.3364,5.3641,3110700.0
2009-12-18 12:30:00,9.7,9.7,9.65,9.65,1147800.0,5.3585,5.3585,5.3309,5.3309,1147800.0
2009-12-18 12:40:00,9.66,9.68,9.62,9.63,1199900.0,5.3364,5.3475,5.3143,5.3199,1199900.0
2009-12-18 12:50:00,9.63,9.66,9.62,9.64,1412100.0,5.3199,5.3364,5.3143,5.3254,1412100.0
2009-12-18 13:00:00,9.64,9.65,9.63,9.65,565400.0,5.3254,5.3309,5.3199,5.3309,565400.0
2009-12-18 13:10:00,9.65,9.66,9.6,9.63,1981200.0,5.3309,5.3364,5.3033,5.3199,1981200.0
2009-12-18 13:20:00,9.62,9.65,9.62,9.64,1331800.0,5.3143,5.3309,5.3143,5.3254,1331800.0
2009-12-18 13:30:00,9.64,9.66,9.63,9.66,1160500.0,5.3254,5.3364,5.3199,5.3364,1160500.0
2009-12-18 13:40:00,9.65,9.67,9.65,9.66,627700.0,5.3309,5.342,5.3309,5.3364,627700.0
2009-12-18 13:50:00,9.66,9.67,9.63,9.64,572800.0,5.3364,5.342,5.3199,5.3254,572800.0
2009-12-18 14:00:00,9.64,9.65,9.63,9.65,522400.0,5.3254,5.3309,5.3199,5.3309,522400.0
2009-12-18 14:10:00,9.65,9.65,9.63,9.64,521800.0,5.3309,5.3309,5.3199,5.3254,521800.0
2009-12-18 14:20:00,9.63,9.64,9.62,9.62,672800.0,5.3199,5.3254,5.3143,5.3143,672800.0
2009-12-18 14:30:00,9.63,9.63,9.62,9.62,434000.0,5.3199,5.3199,5.3143,5.3143,434000.0
2009-12-18 14:40:00,9.63,9.66,9.62,9.66,1807900.0,5.3199,5.3364,5.3143,5.3364,1807900.0
2009-12-18 14:50:00,9.65,9.67,9.65,9.66,1372400.0,5.3309,5.342,5.3309,5.3364,1372400.0
2009-12-18 15:00:00,9.66,9.67,9.64,9.65,982800.0,5.3364,5.342,5.3254,5.3309,982800.0
2009-12-18 15:10:00,9.65,9.72,9.65,9.71,1774400.0,5.3309,5.3696,5.3309,5.3641,1774400.0
2009-12-18 15:20:00,9.7,9.72,9.68,9.68,1908500.0,5.3585,5.3696,5.3475,5.3475,1908500.0
2009-12-18 15:30:00,9.68,9.69,9.65,9.67,1435900.0,5.3475,5.353,5.3309,5.342,1435900.0
2009-12-18 15:40:00,9.66,9.67,9.65,9.66,1556600.0,5.3364,5.342,5.3309,5.3364,1556600.0
2009-12-18 15:50:00,9.66,9.71,9.66,9.68,3181100.0,5.3364,5.3641,5.3364,5.3475,3181100.0
2009-12-21 09:30:00,9.77,9.77,9.71,9.72,4142300.0,5.3972,5.3972,5.3641,5.3696,4142300.0
2009-12-21 09:40:00,9.72,9.74,9.71,9.72,1350400.0,5.3696,5.3806,5.3641,5.3696,1350400.0
2009-12-21 09:50:00,9.72,9.76,9.71,9.74,2454000.0,5.3696,5.3917,5.3641,5.3806,2454000.0
2009-12-21 10:00:00,9.74,9.76,9.73,9.76,1578200.0,5.3806,5.3917,5.3751,5.3917,1578200.0
2009-12-21 10:10:00,9.76,9.79,9.74,9.78,1794800.0,5.3917,5.4083,5.3806,5.4027,1794800.0
2009-12-21 10:20:00,9.78,9.79,9.71,9.73,2071000.0,5.4027,5.4083,5.3641,5.3751,2071000.0
2009-12-21 10:30:00,9.73,9.75,9.72,9.74,898300.0,5.3751,5.3862,5.3696,5.3806,898300.0
2009-12-21 10:40:00,9.75,9.76,9.74,9.75,1527300.0,5.3862,5.3917,5.3806,5.3862,1527300.0
2009-12-21 10:50:00,9.75,9.77,9.74,9.75,992200.0,5.3862,5.3972,5.3806,5.3862,992200.0
2009-12-21 11:00:00,9.76,9.79,9.75,9.79,1517300.0,5.3917,5.4083,5.3862,5.4083,1517300.0
2009-12-21 11:10:00,9.78,9.79,9.73,9.73,1486800.0,5.4027,5.4083,5.3751,5.3751,1486800.0
2009-12-21 11:20:00,9.73,9.76,9.73,9.74,1032400.0,5.3751,5.3917,5.3751,5.3806,1032400.0
2009-12-21 11:30:00,9.75,9.8,9.74,9.77,1664700.0,5.3862,5.4138,5.3806,5.3972,1664700.0
2009-12-21 11:40:00,9.76,9.78,9.75,9.78,958200.0,5.3917,5.4027,5.3862,5.4027,958200.0
2009-12-21 11:50:00,9.77,9.78,9.77,9.78,479300.0,5.3972,5.4027,5.3972,5.4027,479300.0
2009-12-21 12:00:00,9.78,9.79,9.77,9.78,758000.0,5.4027,5.4083,5.3972,5.4027,758000.0
2009-12-21 12:10:00,9.79,9.79,9.76,9.77,661500.0,5.4083,5.4083,5.3917,5.3972,661500.0
2009-12-21 12:20:00,9.77,9.77,9.75,9.75,832800.0,5.3972,5.3972,5.3862,5.3862,832800.0
2009-12-21 12:30:00,9.75,9.76,9.74,9.75,1587500.0,5.3862,5.3917,5.3806,5.3862,1587500.0
2009-12-21 12:40:00,9.74,9.75,9.73,9.73,561500.0,5.3806,5.3862,5.3751,5.3751,561500.0
2009-12-21 12:50:00,9.73,9.76,9.73,9.74,1157300.0,5.3751,5.3917,5.3751,5.3806,1157300.0
2009-12-21 13:00:00,9.75,9.77,9.74,9.75,1057300.0,5.3862,5.3972,5.3806,5.3862,1057300.0
2009-12-21 13:10:00,9.75,9.76,9.74,9.75,664700.0,5.3862,5.3917,5.3806,5.3862,664700.0
2009-12-21 13:20:00,9.75,9.76,9.73,9.76,756400.0,5.3862,5.3917,5.3751,5.3917,756400.0
2009-12-21 13:30:00,9.75,9.77,9.75,9.77,908800.0,5.3862,5.3972,5.3862,5.3972,908800.0
2009-12-21 13:40:00,9.76,9.77,9.76,9.77,232900.0,5.3917,5.3972,5.3917,5.3972,232900.0
2009-12-21 13:50:00,9.77,9.77,9.76,9.76,189900.0,5.3972,5.3972,5.3917,5.3917,189900.0
2009-12-21 14:00:00,9.77,9.77,9.75,9.76,429800.0,5.3972,5.3972,5.3862,5.3917,429800.0
2009-12-21 14:10:00,9.75,9.76,9.74,9.75,561200.0,5.3862,5.3917,5.3806,5.3862,561200.0
2009-12-21 14:20:00,9.74,9.76,9.74,9.75,410500.0,5.3806,5.3917,5.3806,5.3862,410500.0
2009-12-21 14:30:00,9.76,9.76,9.74,9.75,430400.0,5.3917,5.3917,5.3806,5.3862,430400.0
2009-12-21 14:40:00,9.74,9.76,9.74,9.76,1131800.0,5.3806,5.3917,5.3806,5.3917,1131800.0
2009-12-21 14:50:00,9.76,9.77,9.75,9.75,1986900.0,5.3917,5.3972,5.3862,5.3862,1986900.0
2009-12-21 15:00:00,9.75,9.76,9.73,9.74,797900.0,5.3862,5.3917,5.3751,5.3806,797900.0
2009-12-21 15:10:00,9.74,9.75,9.7,9.72,1468000.0,5.3806,5.3862,5.3585,5.3696,1468000.0
2009-12-21 15:20:00,9.72,9.73,9.71,9.71,379400.0,5.3696,5.3751,5.3641,5.3641,379400.0
2009-12-21 15:30:00,9.71,9.73,9.71,9.71,921200.0,5.3641,5.3751,5.3641,5.3641,921200.0
2009-12-21 15:40:00,9.72,9.73,9.67,9.67,2210900.0,5.3696,5.3751,5.342,5.342,2210900.0
2009-12-21 15:50:00,9.68,9.69,9.63,9.66,5925200.0,5.3475,5.353,5.3199,5.3364,5925200.0
2009-12-22 09:30:00,9.79,9.8,9.76,9.76,3271600.0,5.4083,5.4138,5.3917,5.3917,3271600.0
2009-12-22 09:40:00,9.76,9.77,9.71,9.74,2966000.0,5.3917,5.3972,5.3641,5.3806,2966000.0
2009-12-22 09:50:00,9.74,9.77,9.73,9.75,2808200.0,5.3806,5.3972,5.3751,5.3862,2808200.0
2009-12-22 10:00:00,9.75,9.77,9.73,9.76,1555000.0,5.3862,5.3972,5.3751,5.3917,1555000.0
2009-12-22 10:10:00,9.76,9.76,9.74,9.75,1022000.0,5.3917,5.3917,5.3806,5.3862,1022000.0
2009-12-22 10:20:00,9.75,9.77,9.74,9.77,1175900.0,5.3862,5.3972,5.3806,5.3972,1175900.0
2009-12-22 10:30:00,9.77,9.77,9.75,9.76,871500.0,5.3972,5.3972,5.3862,5.3917,871500.0
2009-12-22 10:40:00,9.77,9.77,9.74,9.75,755000.0,5.3972,5.3972,5.3806,5.3862,755000.0
2009-12-22 10:50:00,9.75,9.76,9.74,9.76,597800.0,5.3862,5.3917,5.3806,5.3917,597800.0
2009-12-22 11:00:00,9.75,9.76,9.73,9.76,924700.0,5.3862,5.3917,5.3751,5.3917,924700.0
2009-12-22 11:10:00,9.76,9.79,9.75,9.79,966500.0,5.3917,5.4083,5.3862,5.4083,966500.0
2009-12-22 11:20:00,9.78,9.79,9.78,9.79,547500.0,5.4027,5.4083,5.4027,5.4083,547500.0
2009-12-22 11:30:00,9.79,9.79,9.75,9.76,1648400.0,5.4083,5.4083,5.3862,5.3917,1648400.0
2009-12-22 11:40:00,9.76,9.77,9.74,9.77,1142900.0,5.3917,5.3972,5.3806,5.3972,1142900.0
2009-12-22 11:50:00,9.77,9.78,9.76,9.78,440900.0,5.3972,5.4027,5.3917,5.4027,440900.0
2009-12-22 12:00:00,9.78,9.79,9.77,9.78,493400.0,5.4027,5.4083,5.3972,5.4027,493400.0
2009-12-22 12:10:00,9.78,9.81,9.78,9.79,1394600.0,5.4027,5.4193,5.4027,5.4083,1394600.0
2009-12-22 12:20:00,9.79,9.82,9.79,9.82,1095300.0,5.4083,5.4248,5.4083,5.4248,1095300.0
2009-12-22 12:30:00,9.82,9.85,9.81,9.82,1927200.0,5.4248,5.4414,5.4193,5.4248,1927200.0
2009-12-22 12:40:00,9.82,9.83,9.81,9.83,450000.0,5.4248,5.4304,5.4193,5.4304,450000.0
2009-12-22 12:50:00,9.83,9.85,9.8,9.84,1335300.0,5.4304,5.4414,5.4138,5.4359,1335300.0
2009-12-22 13:00:00,9.84,9.86,9.82,9.85,1875300.0,5.4359,5.4469,5.4248,5.4414,1875300.0
2009-12-22 13:10:00,9.85,9.85,9.77,9.8,2002800.0,5.4414,5.4414,5.3972,5.4138,2002800.0
2009-12-22 13:20:00,9.8,9.83,9.79,9.81,916500.0,5.4138,5.4304,5.4083,5.4193,916500.0
2009-12-22 13:30:00,9.81,9.85,9.8,9.84,937100.0,5.4193,5.4414,5.4138,5.4359,937100.0
2009-12-22 13:40:00,9.84,9.88,9.83,9.87,1589100.0,5.4359,5.458,5.4304,5.4525,1589100.0
2009-12-22 13:50:00,9.87,9.88,9.86,9.87,1068900.0,5.4525,5.458,5.4469,5.4525,1068900.0
2009-12-22 14:00:00,9.87,9.87,9.84,9.84,620700.0,5.4525,5.4525,5.4359,5.4359,620700.0
2009-12-22 14:10:00,9.85,9.85,9.81,9.83,1052600.0,5.4414,5.4414,5.4193,5.4304,1052600.0
2009-12-22 14:20:00,9.83,9.83,9.8,9.81,1004800.0,5.4304,5.4304,5.4138,5.4193,1004800.0
2009-12-22 14:30:00,9.81,9.83,9.81,9.83,405200.0,5.4193,5.4304,5.4193,5.4304,405200.0
2009-12-22 14:40:00,9.82,9.83,9.82,9.83,278800.0,5.4248,5.4304,5.4248,5.4304,278800.0
2009-12-22 14:50:00,9.83,9.86,9.82,9.84,640400.0,5.4304,5.4469,5.4248,5.4359,640400.0
2009-12-22 15:00:00,9.85,9.85,9.82,9.83,574200.0,5.4414,5.4414,5.4248,5.4304,574200.0
2009-12-22 15:10:00,9.82,9.87,9.82,9.86,913900.0,5.4248,5.4525,5.4248,5.4469,913900.0
2009-12-22 15:20:00,9.86,9.86,9.84,9.84,611000.0,5.4469,5.4469,5.4359,5.4359,611000.0
2009-12-22 15:30:00,9.85,9.87,9.84,9.87,1105200.0,5.4414,5.4525,5.4359,5.4525,1105200.0
2009-12-22 15:40:00,9.86,9.89,9.86,9.89,2021400.0,5.4469,5.4635,5.4469,5.4635,2021400.0
2009-12-22 15:50:00,9.89,9.9,9.88,9.89,2413500.0,5.4635,5.469,5.458,5.4635,2413500.0
2009-12-23 09:30:00,10.01,10.11,9.99,10.06,7570200.0,5.5298,5.585,5.5187,5.5574,7570200.0
2009-12-23 09:40:00,10.06,10.07,9.97,10.07,4837700.0,5.5574,5.5629,5.5077,5.5629,4837700.0
2009-12-23 09:50:00,10.07,10.08,10.02,10.05,2873500.0,5.5629,5.5685,5.5353,5.5519,2873500.0
2009-12-23 10:00:00,10.04,10.05,9.97,9.98,4307600.0,5.5464,5.5519,5.5077,5.5132,4307600.0
2009-12-23 10:10:00,9.98,9.99,9.93,9.98,3050600.0,5.5132,5.5187,5.4856,5.5132,3050600.0
2009-12-23 10:20:00,9.97,10.0,9.95,9.97,1719800.0,5.5077,5.5243,5.4966,5.5077,1719800.0
2009-12-23 10:30:00,9.98,9.99,9.97,9.99,989700.0,5.5132,5.5187,5.5077,5.5187,989700.0
2009-12-23 10:40:00,9.99,10.01,9.98,9.98,2024600.0,5.5187,5.5298,5.5132,5.5132,2024600.0
2009-12-23 10:50:00,9.98,10.0,9.98,10.0,807700.0,5.5132,5.5243,5.5132,5.5243,807700.0
2009-12-23 11:00:00,10.0,10.02,9.99,10.0,2015800.0,5.5243,5.5353,5.5187,5.5243,2015800.0
2009-12-23 11:10:00,10.0,10.01,9.99,10.0,736200.0,5.5243,5.5298,5.5187,5.5243,736200.0
2009-12-23 11:20:00,10.0,10.01,9.99,10.0,642600.0,5.5243,5.5298,5.5187,5.5243,642600.0
2009-12-23 11:30:00,10.0,10.02,9.99,10.01,1143100.0,5.5243,5.5353,5.5187,5.5298,1143100.0
2009-12-23 11:40:00,10.01,10.05,9.97,9.97,3148900.0,5.5298,5.5519,5.5077,5.5077,3148900.0
2009-12-23 11:50:00,9.97,10.01,9.97,10.0,854700.0,5.5077,5.5298,5.5077,5.5243,854700.0
2009-12-23 12:00:00,10.0,10.0,9.99,10.0,570900.0,5.5243,5.5243,5.5187,5.5243,570900.0
2009-12-23 12:10:00,9.99,10.0,9.99,10.0,545500.0,5.5187,5.5243,5.5187,5.5243,545500.0
2009-12-23 12:20:00,10.0,10.0,9.99,9.99,300300.0,5.5243,5.5243,5.5187,5.5187,300300.0
2009-12-23 12:30:00,9.99,10.0,9.97,9.98,887000.0,5.5187,5.5243,5.5077,5.5132,887000.0
2009-12-23 12:40:00,9.98,9.99,9.97,9.98,427100.0,5.5132,5.5187,5.5077,5.5132,427100.0
2009-12-23 12:50:00,9.98,10.0,9.98,9.99,495400.0,5.5132,5.5243,5.5132,5.5187,495400.0
2009-12-23 13:00:00,9.99,10.01,9.99,10.0,837900.0,5.5187,5.5298,5.5187,5.5243,837900.0
2009-12-23 13:10:00,10.0,10.0,9.99,10.0,342800.0,5.5243,5.5243,5.5187,5.5243,342800.0
2009-12-23 13:20:00,10.0,10.02,9.99,10.02,669900.0,5.5243,5.5353,5.5187,5.5353,669900.0
2009-12-23 13:30:00,10.01,10.02,10.01,10.01,334300.0,5.5298,5.5353,5.5298,5.5298,334300.0
2009-12-23 13:40:00,10.02,10.07,10.01,10.03,571700.0,5.5353,5.5629,5.5298,5.5408,571700.0
2009-12-23 13:50:00,10.03,10.04,10.02,10.03,565600.0,5.5408,5.5464,5.5353,5.5408,565600.0
2009-12-23 14:00:00,10.04,10.04,10.01,10.01,514800.0,5.5464,5.5464,5.5298,5.5298,514800.0
2009-12-23 14:10:00,10.02,10.07,10.0,10.07,2120500.0,5.5353,5.5629,5.5243,5.5629,2120500.0
2009-12-23 14:20:00,10.06,10.09,10.06,10.06,1861700.0,5.5574,5.574,5.5574,5.5574,1861700.0
2009-12-23 14:30:00,10.06,10.08,10.06,10.07,642700.0,5.5574,5.5685,5.5574,5.5629,642700.0
2009-12-23 14:40:00,10.06,10.07,10.05,10.07,1433700.0,5.5574,5.5629,5.5519,5.5629,1433700.0
2009-12-23 14:50:00,10.07,10.07,10.05,10.06,914000.0,5.5629,5.5629,5.5519,5.5574,914000.0
2009-12-23 15:00:00,10.06,10.08,10.06,10.06,1022200.0,5.5574,5.5685,5.5574,5.5574,1022200.0
2009-12-23 15:10:00,10.07,10.07,10.04,10.05,1569500.0,5.5629,5.5629,5.5464,5.5519,1569500.0
2009-12-23 15:20:00,10.06,10.06,10.05,10.05,456100.0,5.5574,5.5574,5.5519,5.5519,456100.0
2009-12-23 15:30:00,10.05,10.06,10.05,10.06,583400.0,5.5519,5.5574,5.5519,5.5574,583400.0
2009-12-23 15:40:00,10.06,10.08,10.05,10.08,1381400.0,5.5574,5.5685,5.5519,5.5685,1381400.0
2009-12-23 15:50:00,10.08,10.11,10.07,10.09,4043100.0,5.5685,5.585,5.5629,5.574,4043100.0
2009-12-24 09:30:00,10.17,10.19,10.07,10.08,3153400.0,5.6182,5.6292,5.5629,5.5685,3153400.0
2009-12-24 09:40:00,10.07,10.13,10.06,10.12,1748100.0,5.5629,5.5961,5.5574,5.5906,1748100.0
2009-12-24 09:50:00,10.11,10.15,10.11,10.15,964800.0,5.585,5.6071,5.585,5.6071,964800.0
2009-12-24 10:00:00,10.15,10.18,10.14,10.15,1373600.0,5.6071,5.6237,5.6016,5.6071,1373600.0
2009-12-24 10:10:00,10.15,10.16,10.13,10.14,666500.0,5.6071,5.6127,5.5961,5.6016,666500.0
2009-12-24 10:20:00,10.14,10.15,10.13,10.15,1171600.0,5.6016,5.6071,5.5961,5.6071,1171600.0
2009-12-24 10:30:00,10.15,10.15,10.13,10.14,555700.0,5.6071,5.6071,5.5961,5.6016,555700.0
2009-12-24 10:40:00,10.15,10.15,10.14,10.15,394000.0,5.6071,5.6071,5.6016,5.6071,394000.0
2009-12-24 10:50:00,10.14,10.15,10.13,10.15,762800.0,5.6016,5.6071,5.5961,5.6071,762800.0
2009-12-24 11:00:00,10.15,10.15,10.14,10.14,326500.0,5.6071,5.6071,5.6016,5.6016,326500.0
2009-12-24 11:10:00,10.14,10.2,10.14,10.18,2162200.0,5.6016,5.6348,5.6016,5.6237,2162200.0
2009-12-24 11:20:00,10.18,10.19,10.14,10.15,1468900.0,5.6237,5.6292,5.6016,5.6071,1468900.0
2009-12-24 11:30:00,10.16,10.18,10.15,10.15,611900.0,5.6127,5.6237,5.6071,5.6071,611900.0
2009-12-24 11:40:00,10.16,10.16,10.14,10.15,815300.0,5.6127,5.6127,5.6016,5.6071,815300.0
2009-12-24 11:50:00,10.14,10.16,10.14,10.15,700800.0,5.6016,5.6127,5.6016,5.6071,700800.0
2009-12-24 12:00:00,10.15,10.16,10.14,10.15,868100.0,5.6071,5.6127,5.6016,5.6071,868100.0
2009-12-24 12:10:00,10.15,10.18,10.14,10.16,1392500.0,5.6071,5.6237,5.6016,5.6127,1392500.0
2009-12-24 12:20:00,10.17,10.17,10.14,10.15,531500.0,5.6182,5.6182,5.6016,5.6071,531500.0
2009-12-24 12:30:00,10.15,10.15,10.13,10.15,1134600.0,5.6071,5.6071,5.5961,5.6071,1134600.0
2009-12-24 12:40:00,10.14,10.15,10.13,10.14,692300.0,5.6016,5.6071,5.5961,5.6016,692300.0
2009-12-24 12:50:00,10.14,10.14,10.13,10.13,1070600.0,5.6016,5.6016,5.5961,5.5961,1070600.0
2009-12-28 09:30:00,10.18,10.25,10.15,10.25,3190000.0,5.6237,5.6624,5.6071,5.6624,3190000.0
2009-12-28 09:40:00,10.25,10.28,10.18,10.2,2204700.0,5.6624,5.6789,5.6237,5.6348,2204700.0
2009-12-28 09:50:00,10.2,10.26,10.19,10.22,2309000.0,5.6348,5.6679,5.6292,5.6458,2309000.0
2009-12-28 10:00:00,10.22,10.27,10.22,10.26,1280900.0,5.6458,5.6734,5.6458,5.6679,1280900.0
2009-12-28 10:10:00,10.26,10.27,10.23,10.24,1118600.0,5.6679,5.6734,5.6513,5.6569,1118600.0
2009-12-28 10:20:00,10.24,10.27,10.23,10.25,922400.0,5.6569,5.6734,5.6513,5.6624,922400.0
2009-12-28 10:30:00,10.25,10.26,10.22,10.23,1389000.0,5.6624,5.6679,5.6458,5.6513,1389000.0
2009-12-28 10:40:00,10.24,10.26,10.21,10.26,1220400.0,5.6569,5.6679,5.6403,5.6679,1220400.0
2009-12-28 10:50:00,10.26,10.31,10.25,10.3,1382700.0,5.6679,5.6955,5.6624,5.69,1382700.0
2009-12-28 11:00:00,10.31,10.34,10.29,10.33,2526400.0,5.6955,5.7121,5.6845,5.7066,2526400.0
2009-12-28 11:10:00,10.33,10.37,10.31,10.34,2952700.0,5.7066,5.7287,5.6955,5.7121,2952700.0
2009-12-28 11:20:00,10.34,10.35,10.3,10.33,1670500.0,5.7121,5.7176,5.69,5.7066,1670500.0
2009-12-28 11:30:00,10.33,10.35,10.31,10.32,1390200.0,5.7066,5.7176,5.6955,5.701,1390200.0
2009-12-28 11:40:00,10.32,10.33,10.31,10.33,373400.0,5.701,5.7066,5.6955,5.7066,373400.0
2009-12-28 11:50:00,10.32,10.33,10.31,10.32,1607100.0,5.701,5.7066,5.6955,5.701,1607100.0
2009-12-28 12:00:00,10.32,10.33,10.3,10.33,1036000.0,5.701,5.7066,5.69,5.7066,1036000.0
2009-12-28 12:10:00,10.33,10.33,10.32,10.33,462700.0,5.7066,5.7066,5.701,5.7066,462700.0
2009-12-28 12:20:00,10.33,10.33,10.28,10.28,932700.0,5.7066,5.7066,5.6789,5.6789,932700.0
2009-12-28 12:30:00,10.29,10.3,10.27,10.3,965800.0,5.6845,5.69,5.6734,5.69,965800.0
2009-12-28 12:40:00,10.3,10.31,10.29,10.31,572900.0,5.69,5.6955,5.6845,5.6955,572900.0
2009-12-28 12:50:00,10.31,10.31,10.3,10.31,487800.0,5.6955,5.6955,5.69,5.6955,487800.0
2009-12-28 13:00:00,10.31,10.31,10.28,10.29,1526500.0,5.6955,5.6955,5.6789,5.6845,1526500.0
2009-12-28 13:10:00,10.29,10.29,10.27,10.28,1355400.0,5.6845,5.6845,5.6734,5.6789,1355400.0
2009-12-28 13:20:00,10.28,10.28,10.26,10.27,871100.0,5.6789,5.6789,5.6679,5.6734,871100.0
2009-12-28 13:30:00,10.28,10.28,10.25,10.26,797500.0,5.6789,5.6789,5.6624,5.6679,797500.0
2009-12-28 13:40:00,10.25,10.26,10.24,10.25,660600.0,5.6624,5.6679,5.6569,5.6624,660600.0
2009-12-28 13:50:00,10.24,10.26,10.22,10.25,2165500.0,5.6569,5.6679,5.6458,5.6624,2165500.0
2009-12-28 14:00:00,10.25,10.27,10.21,10.22,1477700.0,5.6624,5.6734,5.6403,5.6458,1477700.0
2009-12-28 14:10:00,10.22,10.23,10.2,10.21,907600.0,5.6458,5.6513,5.6348,5.6403,907600.0
2009-12-28 14:20:00,10.21,10.22,10.2,10.21,714000.0,5.6403,5.6458,5.6348,5.6403,714000.0
2009-12-28 14:30:00,10.2,10.21,10.2,10.2,508100.0,5.6348,5.6403,5.6348,5.6348,508100.0
2009-12-28 14:40:00,10.2,10.21,10.18,10.19,1351300.0,5.6348,5.6403,5.6237,5.6292,1351300.0
2009-12-28 14:50:00,10.2,10.21,10.19,10.2,558800.0,5.6348,5.6403,5.6292,5.6348,558800.0
2009-12-28 15:00:00,10.2,10.21,10.19,10.2,681000.0,5.6348,5.6403,5.6292,5.6348,681000.0
2009-12-28 15:10:00,10.2,10.23,10.19,10.23,1303400.0,5.6348,5.6513,5.6292,5.6513,1303400.0
2009-12-28 15:20:00,10.23,10.23,10.19,10.2,1781300.0,5.6513,5.6513,5.6292,5.6348,1781300.0
2009-12-28 15:30:00,10.19,10.23,10.19,10.21,1404500.0,5.6292,5.6513,5.6292,5.6403,1404500.0
2009-12-28 15:40:00,10.21,10.21,10.19,10.2,969500.0,5.6403,5.6403,5.6292,5.6348,969500.0
2009-12-28 15:50:00,10.21,10.22,10.19,10.2,2418300.0,5.6403,5.6458,5.6292,5.6348,2418300.0
2009-12-29 09:30:00,10.26,10.29,10.19,10.22,2979200.0,5.6679,5.6845,5.6292,5.6458,2979200.0
2009-12-29 09:40:00,10.22,10.23,10.14,10.14,2005800.0,5.6458,5.6513,5.6016,5.6016,2005800.0
2009-12-29 09:50:00,10.14,10.17,10.09,10.11,3593600.0,5.6016,5.6182,5.574,5.585,3593600.0
2009-12-29 10:00:00,10.12,10.13,10.09,10.11,1406900.0,5.5906,5.5961,5.574,5.585,1406900.0
2009-12-29 10:10:00,10.1,10.17,10.1,10.15,1921000.0,5.5795,5.6182,5.5795,5.6071,1921000.0
2009-12-29 10:20:00,10.15,10.22,10.14,10.21,1372600.0,5.6071,5.6458,5.6016,5.6403,1372600.0
2009-12-29 10:30:00,10.2,10.21,10.18,10.18,1150700.0,5.6348,5.6403,5.6237,5.6237,1150700.0
2009-12-29 10:40:00,10.19,10.19,10.17,10.17,549700.0,5.6292,5.6292,5.6182,5.6182,549700.0
2009-12-29 10:50:00,10.17,10.18,10.16,10.18,519700.0,5.6182,5.6237,5.6127,5.6237,519700.0
2009-12-29 11:00:00,10.17,10.19,10.16,10.18,1249500.0,5.6182,5.6292,5.6127,5.6237,1249500.0
2009-12-29 11:10:00,10.19,10.19,10.15,10.16,811000.0,5.6292,5.6292,5.6071,5.6127,811000.0
2009-12-29 11:20:00,10.17,10.18,10.1,10.11,2078900.0,5.6182,5.6237,5.5795,5.585,2078900.0
2009-12-29 11:30:00,10.11,10.14,10.1,10.14,848800.0,5.585,5.6016,5.5795,5.6016,848800.0
2009-12-29 11:40:00,10.13,10.14,10.12,10.12,446400.0,5.5961,5.6016,5.5906,5.5906,446400.0
2009-12-29 11:50:00,10.12,10.16,10.12,10.16,809300.0,5.5906,5.6127,5.5906,5.6127,809300.0
2009-12-29 12:00:00,10.15,10.17,10.14,10.14,846400.0,5.6071,5.6182,5.6016,5.6016,846400.0
2009-12-29 12:10:00,10.15,10.15,10.13,10.14,325900.0,5.6071,5.6071,5.5961,5.6016,325900.0
2009-12-29 12:20:00,10.14,10.14,10.12,10.12,309900.0,5.6016,5.6016,5.5906,5.5906,309900.0
2009-12-29 12:30:00,10.13,10.13,10.12,10.13,491600.0,5.5961,5.5961,5.5906,5.5961,491600.0
2009-12-29 12:40:00,10.13,10.14,10.11,10.13,837700.0,5.5961,5.6016,5.585,5.5961,837700.0
2009-12-29 12:50:00,10.13,10.14,10.11,10.11,639300.0,5.5961,5.6016,5.585,5.585,639300.0
2009-12-29 13:00:00,10.12,10.12,10.11,10.11,359200.0,5.5906,5.5906,5.585,5.585,359200.0
2009-12-29 13:10:00,10.11,10.12,10.1,10.1,586400.0,5.585,5.5906,5.5795,5.5795,586400.0
2009-12-29 13:20:00,10.1,10.11,10.1,10.11,287500.0,5.5795,5.585,5.5795,5.585,287500.0
2009-12-29 13:30:00,10.11,10.14,10.09,10.13,1155900.0,5.585,5.6016,5.574,5.5961,1155900.0
2009-12-29 13:40:00,10.14,10.14,10.13,10.13,314700.0,5.6016,5.6016,5.5961,5.5961,314700.0
2009-12-29 13:50:00,10.13,10.14,10.11,10.14,541000.0,5.5961,5.6016,5.585,5.6016,541000.0
2009-12-29 14:00:00,10.14,10.15,10.13,10.14,495700.0,5.6016,5.6071,5.5961,5.6016,495700.0
2009-12-29 14:10:00,10.14,10.15,10.13,10.13,380800.0,5.6016,5.6071,5.5961,5.5961,380800.0
2009-12-29 14:20:00,10.13,10.15,10.13,10.14,427500.0,5.5961,5.6071,5.5961,5.6016,427500.0
2009-12-29 14:30:00,10.15,10.15,10.13,10.14,570000.0,5.6071,5.6071,5.5961,5.6016,570000.0
2009-12-29 14:40:00,10.13,10.14,10.13,10.13,309200.0,5.5961,5.6016,5.5961,5.5961,309200.0
2009-12-29 14:50:00,10.13,10.14,10.11,10.11,454000.0,5.5961,5.6016,5.585,5.585,454000.0
2009-12-29 15:00:00,10.11,10.13,10.11,10.11,831300.0,5.585,5.5961,5.585,5.585,831300.0
2009-12-29 15:10:00,10.11,10.12,10.11,10.12,658300.0,5.585,5.5906,5.585,5.5906,658300.0
2009-12-29 15:20:00,10.11,10.14,10.11,10.14,772500.0,5.585,5.6016,5.585,5.6016,772500.0
2009-12-29 15:30:00,10.14,10.14,10.12,10.13,750700.0,5.6016,5.6016,5.5906,5.5961,750700.0
2009-12-29 15:40:00,10.13,10.13,10.11,10.12,1007100.0,5.5961,5.5961,5.585,5.5906,1007100.0
2009-12-29 15:50:00,10.12,10.12,10.1,10.1,1889400.0,5.5906,5.5906,5.5795,5.5795,1889400.0
2009-12-30 09:30:00,10.04,10.06,9.89,9.9,7129400.0,5.5464,5.5574,5.4635,5.469,7129400.0
2009-12-30 09:40:00,9.93,10.05,9.92,10.04,3694500.0,5.4856,5.5519,5.4801,5.5464,3694500.0
2009-12-30 09:50:00,10.04,10.08,9.99,10.03,2225900.0,5.5464,5.5685,5.5187,5.5408,2225900.0
2009-12-30 10:00:00,10.02,10.04,10.0,10.01,922000.0,5.5353,5.5464,5.5243,5.5298,922000.0
2009-12-30 10:10:00,10.02,10.02,9.98,9.99,1128000.0,5.5353,5.5353,5.5132,5.5187,1128000.0
2009-12-30 10:20:00,10.0,10.02,9.98,10.01,1000300.0,5.5243,5.5353,5.5132,5.5298,1000300.0
2009-12-30 10:30:00,10.01,10.02,9.97,9.97,1287800.0,5.5298,5.5353,5.5077,5.5077,1287800.0
2009-12-30 10:40:00,9.97,10.0,9.95,9.96,1281100.0,5.5077,5.5243,5.4966,5.5022,1281100.0
2009-12-30 10:50:00,9.96,9.97,9.95,9.95,785300.0,5.5022,5.5077,5.4966,5.4966,785300.0
2009-12-30 11:00:00,9.95,9.98,9.93,9.97,1348600.0,5.4966,5.5132,5.4856,5.5077,1348600.0
2009-12-30 11:10:00,9.97,9.98,9.93,9.94,1185600.0,5.5077,5.5132,5.4856,5.4911,1185600.0
2009-12-30 11:20:00,9.94,9.96,9.93,9.93,792200.0,5.4911,5.5022,5.4856,5.4856,792200.0
2009-12-30 11:30:00,9.93,9.94,9.92,9.92,1091300.0,5.4856,5.4911,5.4801,5.4801,1091300.0
2009-12-30 11:40:00,9.93,9.94,9.91,9.92,1189800.0,5.4856,5.4911,5.4746,5.4801,1189800.0
2009-12-30 11:50:00,9.93,9.95,9.92,9.93,1330300.0,5.4856,5.4966,5.4801,5.4856,1330300.0
2009-12-30 12:00:00,9.94,9.95,9.93,9.94,798300.0,5.4911,5.4966,5.4856,5.4911,798300.0
2009-12-30 12:10:00,9.94,9.95,9.94,9.95,358900.0,5.4911,5.4966,5.4911,5.4966,358900.0
2009-12-30 12:20:00,9.95,9.98,9.94,9.97,635800.0,5.4966,5.5132,5.4911,5.5077,635800.0
2009-12-30 12:30:00,9.96,9.97,9.94,9.95,469200.0,5.5022,5.5077,5.4911,5.4966,469200.0
2009-12-30 12:40:00,9.94,9.95,9.93,9.94,335400.0,5.4911,5.4966,5.4856,5.4911,335400.0
2009-12-30 12:50:00,9.94,9.95,9.93,9.94,497000.0,5.4911,5.4966,5.4856,5.4911,497000.0
2009-12-30 13:00:00,9.94,9.96,9.94,9.96,378100.0,5.4911,5.5022,5.4911,5.5022,378100.0
2009-12-30 13:10:00,9.95,9.96,9.93,9.95,575000.0,5.4966,5.5022,5.4856,5.4966,575000.0
2009-12-30 13:20:00,9.95,9.95,9.93,9.94,500800.0,5.4966,5.4966,5.4856,5.4911,500800.0
2009-12-30 13:30:00,9.93,9.94,9.93,9.94,270200.0,5.4856,5.4911,5.4856,5.4911,270200.0
2009-12-30 13:40:00,9.93,9.95,9.93,9.94,346600.0,5.4856,5.4966,5.4856,5.4911,346600.0
2009-12-30 13:50:00,9.94,9.96,9.94,9.95,876600.0,5.4911,5.5022,5.4911,5.4966,876600.0
2009-12-30 14:00:00,9.95,9.95,9.94,9.94,344400.0,5.4966,5.4966,5.4911,5.4911,344400.0
2009-12-30 14:10:00,9.94,9.95,9.94,9.94,313900.0,5.4911,5.4966,5.4911,5.4911,313900.0
2009-12-30 14:20:00,9.94,9.95,9.94,9.94,335500.0,5.4911,5.4966,5.4911,5.4911,335500.0
2009-12-30 14:30:00,9.95,9.95,9.94,9.95,621000.0,5.4966,5.4966,5.4911,5.4966,621000.0
2009-12-30 14:40:00,9.94,9.95,9.93,9.93,823100.0,5.4911,5.4966,5.4856,5.4856,823100.0
2009-12-30 14:50:00,9.93,9.94,9.93,9.94,470600.0,5.4856,5.4911,5.4856,5.4911,470600.0
2009-12-30 15:00:00,9.93,9.94,9.93,9.94,375700.0,5.4856,5.4911,5.4856,5.4911,375700.0
2009-12-30 15:10:00,9.93,9.94,9.93,9.93,527200.0,5.4856,5.4911,5.4856,5.4856,527200.0
2009-12-30 15:20:00,9.94,9.94,9.93,9.93,686100.0,5.4911,5.4911,5.4856,5.4856,686100.0
2009-12-30 15:30:00,9.93,9.94,9.93,9.94,1008600.0,5.4856,5.4911,5.4856,5.4911,1008600.0
2009-12-30 15:40:00,9.93,9.97,9.93,9.97,1494200.0,5.4856,5.5077,5.4856,5.5077,1494200.0
2009-12-30 15:50:00,9.96,9.99,9.96,9.98,2712800.0,5.5022,5.5187,5.5022,5.5132,2712800.0
2009-12-31 09:30:00,10.04,10.06,10.01,10.02,1701200.0,5.5464,5.5574,5.5298,5.5353,1701200.0
2009-12-31 09:40:00,10.02,10.04,10.02,10.03,429600.0,5.5353,5.5464,5.5353,5.5408,429600.0
2009-12-31 09:50:00,10.04,10.04,10.0,10.01,867000.0,5.5464,5.5464,5.5243,5.5298,867000.0
2009-12-31 10:00:00,10.0,10.01,9.95,9.96,1477500.0,5.5243,5.5298,5.4966,5.5022,1477500.0
2009-12-31 10:10:00,9.96,9.97,9.92,9.93,1427500.0,5.5022,5.5077,5.4801,5.4856,1427500.0
2009-12-31 10:20:00,9.93,9.96,9.92,9.94,1031800.0,5.4856,5.5022,5.4801,5.4911,1031800.0
2009-12-31 10:30:00,9.94,9.95,9.93,9.94,726200.0,5.4911,5.4966,5.4856,5.4911,726200.0
2009-12-31 10:40:00,9.93,9.94,9.93,9.93,520900.0,5.4856,5.4911,5.4856,5.4856,520900.0
2009-12-31 10:50:00,9.94,9.95,9.93,9.95,424200.0,5.4911,5.4966,5.4856,5.4966,424200.0
2009-12-31 11:00:00,9.94,9.95,9.93,9.94,629300.0,5.4911,5.4966,5.4856,5.4911,629300.0
2009-12-31 11:10:00,9.94,9.95,9.93,9.93,487500.0,5.4911,5.4966,5.4856,5.4856,487500.0
2009-12-31 11:20:00,9.94,9.99,9.93,9.98,1201300.0,5.4911,5.5187,5.4856,5.5132,1201300.0
2009-12-31 11:30:00,9.97,9.98,9.95,9.95,907100.0,5.5077,5.5132,5.4966,5.4966,907100.0
2009-12-31 11:40:00,9.95,9.96,9.94,9.95,435500.0,5.4966,5.5022,5.4911,5.4966,435500.0
2009-12-31 11:50:00,9.96,9.96,9.95,9.95,277500.0,5.5022,5.5022,5.4966,5.4966,277500.0
2009-12-31 12:00:00,9.95,9.96,9.95,9.95,335700.0,5.4966,5.5022,5.4966,5.4966,335700.0
2009-12-31 12:10:00,9.96,9.96,9.95,9.95,409700.0,5.5022,5.5022,5.4966,5.4966,409700.0
2009-12-31 12:20:00,9.95,9.96,9.95,9.96,215500.0,5.4966,5.5022,5.4966,5.5022,215500.0
2009-12-31 12:30:00,9.95,9.96,9.95,9.95,232100.0,5.4966,5.5022,5.4966,5.4966,232100.0
2009-12-31 12:40:00,9.95,9.96,9.95,9.95,228800.0,5.4966,5.5022,5.4966,5.4966,228800.0
2009-12-31 12:50:00,9.96,9.96,9.95,9.95,284600.0,5.5022,5.5022,5.4966,5.4966,284600.0
2009-12-31 13:00:00,9.96,9.99,9.95,9.98,744200.0,5.5022,5.5187,5.4966,5.5132,744200.0
2009-12-31 13:10:00,9.99,9.99,9.96,9.97,657400.0,5.5187,5.5187,5.5022,5.5077,657400.0
2009-12-31 13:20:00,9.97,9.97,9.95,9.97,316600.0,5.5077,5.5077,5.4966,5.5077,316600.0
2009-12-31 13:30:00,9.97,9.97,9.96,9.96,137300.0,5.5077,5.5077,5.5022,5.5022,137300.0
2009-12-31 13:40:00,9.97,9.97,9.95,9.95,254600.0,5.5077,5.5077,5.4966,5.4966,254600.0
2009-12-31 13:50:00,9.96,9.97,9.95,9.95,392400.0,5.5022,5.5077,5.4966,5.4966,392400.0
2009-12-31 14:00:00,9.95,9.96,9.95,9.96,261700.0,5.4966,5.5022,5.4966,5.5022,261700.0
2009-12-31 14:10:00,9.96,9.97,9.95,9.95,383400.0,5.5022,5.5077,5.4966,5.4966,383400.0
2009-12-31 14:20:00,9.96,9.96,9.95,9.95,333700.0,5.5022,5.5022,5.4966,5.4966,333700.0
2009-12-31 14:30:00,9.96,9.96,9.95,9.96,274400.0,5.5022,5.5022,5.4966,5.5022,274400.0
2009-12-31 14:40:00,9.96,9.97,9.95,9.96,641000.0,5.5022,5.5077,5.4966,5.5022,641000.0
2009-12-31 14:50:00,9.95,9.98,9.95,9.97,776200.0,5.4966,5.5132,5.4966,5.5077,776200.0
2009-12-31 15:00:00,9.97,9.98,9.97,9.98,527100.0,5.5077,5.5132,5.5077,5.5132,527100.0
2009-12-31 15:10:00,9.98,9.99,9.97,9.99,990500.0,5.5132,5.5187,5.5077,5.5187,990500.0
2009-12-31 15:20:00,9.98,10.02,9.98,10.02,1653400.0,5.5132,5.5353,5.5132,5.5353,1653400.0
2009-12-31 15:30:00,10.02,10.03,10.01,10.03,1834700.0,5.5353,5.5408,5.5298,5.5408,1834700.0
2009-12-31 15:40:00,10.02,10.03,10.0,10.01,1686900.0,5.5353,5.5408,5.5243,5.5298,1686900.0
2009-12-31 15:50:00,10.02,10.02,9.99,9.99,2738400.0,5.5353,5.5353,5.5187,5.5187,2738400.0
2010-01-04 09:30:00,10.17,10.18,10.1,10.13,4529900.0,5.6182,5.6237,5.5795,5.5961,4529900.0
2010-01-04 09:40:00,10.14,10.15,10.11,10.14,2189000.0,5.6016,5.6071,5.585,5.6016,2189000.0
2010-01-04 09:50:00,10.14,10.15,10.06,10.1,2805000.0,5.6016,5.6071,5.5574,5.5795,2805000.0
2010-01-04 10:00:00,10.1,10.11,10.06,10.08,3568800.0,5.5795,5.585,5.5574,5.5685,3568800.0
2010-01-04 10:10:00,10.07,10.08,10.05,10.06,2645700.0,5.5629,5.5685,5.5519,5.5574,2645700.0
2010-01-04 10:20:00,10.06,10.09,10.06,10.08,1134800.0,5.5574,5.574,5.5574,5.5685,1134800.0
2010-01-04 10:30:00,10.08,10.13,10.05,10.11,2528800.0,5.5685,5.5961,5.5519,5.585,2528800.0
2010-01-04 10:40:00,10.11,10.15,10.11,10.14,2036100.0,5.585,5.6071,5.585,5.6016,2036100.0
2010-01-04 10:50:00,10.14,10.14,10.13,10.14,531900.0,5.6016,5.6016,5.5961,5.6016,531900.0
2010-01-04 11:00:00,10.14,10.14,10.13,10.14,644500.0,5.6016,5.6016,5.5961,5.6016,644500.0
2010-01-04 11:10:00,10.13,10.17,10.13,10.16,937800.0,5.5961,5.6182,5.5961,5.6127,937800.0
2010-01-04 11:20:00,10.16,10.19,10.16,10.17,1762900.0,5.6127,5.6292,5.6127,5.6182,1762900.0
2010-01-04 11:30:00,10.16,10.19,10.15,10.15,1485300.0,5.6127,5.6292,5.6071,5.6071,1485300.0
2010-01-04 11:40:00,10.15,10.18,10.15,10.16,962400.0,5.6071,5.6237,5.6071,5.6127,962400.0
2010-01-04 11:50:00,10.15,10.17,10.15,10.16,680500.0,5.6071,5.6182,5.6071,5.6127,680500.0
2010-01-04 12:00:00,10.16,10.17,10.15,10.17,593500.0,5.6127,5.6182,5.6071,5.6182,593500.0
2010-01-04 12:10:00,10.16,10.18,10.16,10.17,1370700.0,5.6127,5.6237,5.6127,5.6182,1370700.0
2010-01-04 12:20:00,10.17,10.18,10.17,10.18,290500.0,5.6182,5.6237,5.6182,5.6237,290500.0
2010-01-04 12:30:00,10.17,10.18,10.16,10.16,482500.0,5.6182,5.6237,5.6127,5.6127,482500.0
2010-01-04 12:40:00,10.16,10.18,10.16,10.18,579900.0,5.6127,5.6237,5.6127,5.6237,579900.0
2010-01-04 12:50:00,10.17,10.18,10.17,10.17,406900.0,5.6182,5.6237,5.6182,5.6182,406900.0
2010-01-04 13:00:00,10.17,10.18,10.17,10.17,614700.0,5.6182,5.6237,5.6182,5.6182,614700.0
2010-01-04 13:10:00,10.17,10.22,10.17,10.2,2401200.0,5.6182,5.6458,5.6182,5.6348,2401200.0
2010-01-04 13:20:00,10.21,10.21,10.2,10.2,456300.0,5.6403,5.6403,5.6348,5.6348,456300.0
2010-01-04 13:30:00,10.2,10.23,10.2,10.2,1443300.0,5.6348,5.6513,5.6348,5.6348,1443300.0
2010-01-04 13:40:00,10.21,10.24,10.2,10.23,1250300.0,5.6403,5.6569,5.6348,5.6513,1250300.0
2010-01-04 13:50:00,10.22,10.23,10.18,10.2,1303900.0,5.6458,5.6513,5.6237,5.6348,1303900.0
2010-01-04 14:00:00,10.2,10.22,10.2,10.2,513700.0,5.6348,5.6458,5.6348,5.6348,513700.0
2010-01-04 14:10:00,10.21,10.21,10.2,10.2,281400.0,5.6403,5.6403,5.6348,5.6348,281400.0
2010-01-04 14:20:00,10.21,10.21,10.2,10.21,400600.0,5.6403,5.6403,5.6348,5.6403,400600.0
2010-01-04 14:30:00,10.2,10.23,10.2,10.23,1783400.0,5.6348,5.6513,5.6348,5.6513,1783400.0
2010-01-04 14:40:00,10.23,10.26,10.22,10.25,2994900.0,5.6513,5.6679,5.6458,5.6624,2994900.0
2010-01-04 14:50:00,10.24,10.28,10.24,10.25,1245200.0,5.6569,5.6789,5.6569,5.6624,1245200.0
2010-01-04 15:00:00,10.25,10.26,10.24,10.26,748900.0,5.6624,5.6679,5.6569,5.6679,748900.0
2010-01-04 15:10:00,10.26,10.27,10.21,10.22,1543900.0,5.6679,5.6734,5.6403,5.6458,1543900.0
2010-01-04 15:20:00,10.22,10.24,10.21,10.24,1353900.0,5.6458,5.6569,5.6403,5.6569,1353900.0
2010-01-04 15:30:00,10.24,10.25,10.23,10.24,901400.0,5.6569,5.6624,5.6513,5.6569,901400.0
2010-01-04 15:40:00,10.25,10.28,10.23,10.27,3469200.0,5.6624,5.6789,5.6513,5.6734,3469200.0
2010-01-04 15:50:00,10.27,10.28,10.26,10.27,2579300.0,5.6734,5.6789,5.6679,5.6734,2579300.0
2010-01-05 09:30:00,10.45,10.55,10.4,10.5,12626200.0,5.7729,5.8281,5.7452,5.8005,12626200.0
2010-01-05 09:40:00,10.5,10.69,10.49,10.68,7898500.0,5.8005,5.9054,5.795,5.8999,7898500.0
2010-01-05 09:50:00,10.69,10.7,10.58,10.66,6363300.0,5.9054,5.911,5.8447,5.8889,6363300.0
2010-01-05 10:00:00,10.65,10.69,10.61,10.66,5073900.0,5.8833,5.9054,5.8612,5.8889,5073900.0
2010-01-05 10:10:00,10.66,10.75,10.63,10.75,5200500.0,5.8889,5.9386,5.8723,5.9386,5200500.0
2010-01-05 10:20:00,10.75,10.84,10.73,10.81,8196500.0,5.9386,5.9883,5.9275,5.9717,8196500.0
2010-01-05 10:30:00,10.82,10.92,10.81,10.88,7771800.0,5.9773,6.0325,5.9717,6.0104,7771800.0
2010-01-05 10:40:00,10.88,10.89,10.85,10.88,5768800.0,6.0104,6.0159,5.9938,6.0104,5768800.0
2010-01-05 10:50:00,10.88,10.95,10.86,10.9,5554900.0,6.0104,6.0491,5.9994,6.0215,5554900.0
2010-01-05 11:00:00,10.9,10.91,10.86,10.87,2844200.0,6.0215,6.027,5.9994,6.0049,2844200.0
2010-01-05 11:10:00,10.86,10.87,10.83,10.83,2812300.0,5.9994,6.0049,5.9828,5.9828,2812300.0
2010-01-05 11:20:00,10.84,10.84,10.79,10.79,3363100.0,5.9883,5.9883,5.9607,5.9607,3363100.0
2010-01-05 11:30:00,10.8,10.8,10.76,10.77,3963400.0,5.9662,5.9662,5.9441,5.9496,3963400.0
2010-01-05 11:40:00,10.77,10.86,10.76,10.86,4284400.0,5.9496,5.9994,5.9441,5.9994,4284400.0
2010-01-05 11:50:00,10.86,10.9,10.85,10.89,2975000.0,5.9994,6.0215,5.9938,6.0159,2975000.0
2010-01-05 12:00:00,10.89,11.18,10.88,11.12,18069300.0,6.0159,6.1761,6.0104,6.143,18069300.0
2010-01-05 12:10:00,11.11,11.21,11.08,11.09,10000700.0,6.1375,6.1927,6.1209,6.1264,10000700.0
2010-01-05 12:20:00,11.09,11.11,10.94,10.97,9308700.0,6.1264,6.1375,6.0435,6.0601,9308700.0
2010-01-05 12:30:00,10.97,11.04,10.96,11.03,3600500.0,6.0601,6.0988,6.0546,6.0933,3600500.0
2010-01-05 12:40:00,11.04,11.07,11.01,11.05,3324200.0,6.0988,6.1154,6.0822,6.1043,3324200.0
2010-01-05 12:50:00,11.04,11.06,11.0,11.03,2157500.0,6.0988,6.1098,6.0767,6.0933,2157500.0
2010-01-05 13:00:00,11.04,11.13,11.02,11.13,5108200.0,6.0988,6.1485,6.0877,6.1485,5108200.0
2010-01-05 13:10:00,11.13,11.15,11.02,11.05,5852400.0,6.1485,6.1596,6.0877,6.1043,5852400.0
2010-01-05 13:20:00,11.05,11.13,11.03,11.11,2869000.0,6.1043,6.1485,6.0933,6.1375,2869000.0
2010-01-05 13:30:00,11.1,11.15,11.1,11.13,2739600.0,6.1319,6.1596,6.1319,6.1485,2739600.0
2010-01-05 13:40:00,11.14,11.24,11.13,11.21,5055700.0,6.154,6.2093,6.1485,6.1927,5055700.0
2010-01-05 13:50:00,11.21,11.22,11.13,11.14,3737300.0,6.1927,6.1982,6.1485,6.154,3737300.0
2010-01-05 14:00:00,11.15,11.15,11.11,11.12,2523500.0,6.1596,6.1596,6.1375,6.143,2523500.0
2010-01-05 14:10:00,11.11,11.15,11.05,11.09,3458000.0,6.1375,6.1596,6.1043,6.1264,3458000.0
2010-01-05 14:20:00,11.09,11.12,11.08,11.12,2621700.0,6.1264,6.143,6.1209,6.143,2621700.0
2010-01-05 14:30:00,11.11,11.12,11.06,11.07,1966100.0,6.1375,6.143,6.1098,6.1154,1966100.0
2010-01-05 14:40:00,11.07,11.14,11.02,11.06,8091700.0,6.1154,6.154,6.0877,6.1098,8091700.0
2010-01-05 14:50:00,11.06,11.08,11.02,11.04,3119000.0,6.1098,6.1209,6.0877,6.0988,3119000.0
2010-01-05 15:00:00,11.04,11.06,10.97,10.97,6796000.0,6.0988,6.1098,6.0601,6.0601,6796000.0
2010-01-05 15:10:00,10.98,11.03,10.93,10.95,5092000.0,6.0656,6.0933,6.038,6.0491,5092000.0
2010-01-05 15:20:00,10.94,10.99,10.88,10.9,5225100.0,6.0435,6.0712,6.0104,6.0215,5225100.0
2010-01-05 15:30:00,10.89,10.98,10.89,10.98,2701000.0,6.0159,6.0656,6.0159,6.0656,2701000.0
2010-01-05 15:40:00,10.98,10.98,10.93,10.94,3486800.0,6.0656,6.0656,6.038,6.0435,3486800.0
2010-01-05 15:50:00,10.94,10.98,10.93,10.95,5260300.0,6.0435,6.0656,6.038,6.0491,5260300.0
2010-01-06 09:30:00,11.21,11.32,11.13,11.3,13342300.0,6.1927,6.2535,6.1485,6.2424,13342300.0
2010-01-06 09:40:00,11.29,11.39,11.24,11.37,11325000.0,6.2369,6.2921,6.2093,6.2811,11325000.0
2010-01-06 09:50:00,11.36,11.46,11.36,11.41,10767900.0,6.2756,6.3308,6.2756,6.3032,10767900.0
2010-01-06 10:00:00,11.41,11.42,11.27,11.38,10709000.0,6.3032,6.3087,6.2259,6.2866,10709000.0
2010-01-06 10:10:00,11.38,11.4,11.31,11.34,5488800.0,6.2866,6.2977,6.2479,6.2645,5488800.0
2010-01-06 10:20:00,11.34,11.35,11.3,11.32,3006800.0,6.2645,6.27,6.2424,6.2535,3006800.0
2010-01-06 10:30:00,11.32,11.33,11.24,11.25,7765300.0,6.2535,6.259,6.2093,6.2148,7765300.0
2010-01-06 10:40:00,11.25,11.37,11.24,11.36,4798900.0,6.2148,6.2811,6.2093,6.2756,4798900.0
2010-01-06 10:50:00,11.37,11.37,11.33,11.34,3962400.0,6.2811,6.2811,6.259,6.2645,3962400.0
2010-01-06 11:00:00,11.34,11.36,11.31,11.33,3148100.0,6.2645,6.2756,6.2479,6.259,3148100.0
2010-01-06 11:10:00,11.34,11.35,11.29,11.32,3478600.0,6.2645,6.27,6.2369,6.2535,3478600.0
2010-01-06 11:20:00,11.32,11.35,11.29,11.34,3137300.0,6.2535,6.27,6.2369,6.2645,3137300.0
2010-01-06 11:30:00,11.33,11.36,11.33,11.34,5341300.0,6.259,6.2756,6.259,6.2645,5341300.0
2010-01-06 11:40:00,11.34,11.38,11.33,11.34,4617200.0,6.2645,6.2866,6.259,6.2645,4617200.0
2010-01-06 11:50:00,11.34,11.35,11.32,11.35,6016700.0,6.2645,6.27,6.2535,6.27,6016700.0
2010-01-06 12:00:00,11.35,11.35,11.26,11.28,4386700.0,6.27,6.27,6.2203,6.2314,4386700.0
2010-01-06 12:10:00,11.28,11.29,11.2,11.24,7405300.0,6.2314,6.2369,6.1872,6.2093,7405300.0
2010-01-06 12:20:00,11.25,11.25,11.19,11.23,6746600.0,6.2148,6.2148,6.1817,6.2038,6746600.0
2010-01-06 12:30:00,11.23,11.24,11.18,11.21,4116100.0,6.2038,6.2093,6.1761,6.1927,4116100.0
2010-01-06 12:40:00,11.21,11.26,11.18,11.25,4985600.0,6.1927,6.2203,6.1761,6.2148,4985600.0
2010-01-06 12:50:00,11.24,11.27,11.24,11.26,2505200.0,6.2093,6.2259,6.2093,6.2203,2505200.0
2010-01-06 13:00:00,11.27,11.27,11.23,11.23,3753700.0,6.2259,6.2259,6.2038,6.2038,3753700.0
2010-01-06 13:10:00,11.24,11.25,11.21,11.24,3059700.0,6.2093,6.2148,6.1927,6.2093,3059700.0
2010-01-06 13:20:00,11.23,11.26,11.21,11.21,2057300.0,6.2038,6.2203,6.1927,6.1927,2057300.0
2010-01-06 13:30:00,11.21,11.24,11.18,11.22,4669000.0,6.1927,6.2093,6.1761,6.1982,4669000.0
2010-01-06 13:40:00,11.22,11.24,11.2,11.2,2130600.0,6.1982,6.2093,6.1872,6.1872,2130600.0
2010-01-06 13:50:00,11.21,11.21,11.13,11.19,3692300.0,6.1927,6.1927,6.1485,6.1817,3692300.0
2010-01-06 14:00:00,11.19,11.29,11.19,11.28,4847700.0,6.1817,6.2369,6.1817,6.2314,4847700.0
2010-01-06 14:10:00,11.27,11.33,11.26,11.33,2637500.0,6.2259,6.259,6.2203,6.259,2637500.0
2010-01-06 14:20:00,11.32,11.34,11.27,11.3,2778400.0,6.2535,6.2645,6.2259,6.2424,2778400.0
2010-01-06 14:30:00,11.3,11.38,11.29,11.38,5283900.0,6.2424,6.2866,6.2369,6.2866,5283900.0
2010-01-06 14:40:00,11.38,11.41,11.36,11.39,6205600.0,6.2866,6.3032,6.2756,6.2921,6205600.0
2010-01-06 14:50:00,11.39,11.41,11.36,11.41,4018500.0,6.2921,6.3032,6.2756,6.3032,4018500.0
2010-01-06 15:00:00,11.41,11.41,11.35,11.36,2684900.0,6.3032,6.3032,6.27,6.2756,2684900.0
2010-01-06 15:10:00,11.35,11.38,11.34,11.35,3860000.0,6.27,6.2866,6.2645,6.27,3860000.0
2010-01-06 15:20:00,11.36,11.37,11.34,11.37,1883700.0,6.2756,6.2811,6.2645,6.2811,1883700.0
2010-01-06 15:30:00,11.36,11.4,11.35,11.37,2942200.0,6.2756,6.2977,6.27,6.2811,2942200.0
2010-01-06 15:40:00,11.37,11.39,11.36,11.36,3211300.0,6.2811,6.2921,6.2756,6.2756,3211300.0
2010-01-06 15:50:00,11.36,11.4,11.26,11.37,6202600.0,6.2756,6.2977,6.2203,6.2811,6202600.0
2010-01-07 09:30:00,11.46,11.47,11.37,11.37,7069300.0,6.3308,6.3363,6.2811,6.2811,7069300.0
2010-01-07 09:40:00,11.37,11.43,11.33,11.35,5614500.0,6.2811,6.3142,6.259,6.27,5614500.0
2010-01-07 09:50:00,11.35,11.42,11.32,11.37,6844900.0,6.27,6.3087,6.2535,6.2811,6844900.0
2010-01-07 10:00:00,11.37,11.42,11.36,11.4,4101800.0,6.2811,6.3087,6.2756,6.2977,4101800.0
2010-01-07 10:10:00,11.4,11.49,11.38,11.48,6886300.0,6.2977,6.3474,6.2866,6.3419,6886300.0
2010-01-07 10:20:00,11.47,11.49,11.42,11.47,3816500.0,6.3363,6.3474,6.3087,6.3363,3816500.0
2010-01-07 10:30:00,11.47,11.53,11.45,11.45,5685800.0,6.3363,6.3695,6.3253,6.3253,5685800.0
2010-01-07 10:40:00,11.45,11.53,11.44,11.5,3100500.0,6.3253,6.3695,6.3198,6.3529,3100500.0
2010-01-07 10:50:00,11.51,11.51,11.42,11.46,6129500.0,6.3584,6.3584,6.3087,6.3308,6129500.0
2010-01-07 11:00:00,11.46,11.47,11.42,11.46,2698000.0,6.3308,6.3363,6.3087,6.3308,2698000.0
2010-01-07 11:10:00,11.46,11.46,11.45,11.46,1619300.0,6.3308,6.3308,6.3253,6.3308,1619300.0
2010-01-07 11:20:00,11.45,11.46,11.41,11.44,2598900.0,6.3253,6.3308,6.3032,6.3198,2598900.0
2010-01-07 11:30:00,11.44,11.45,11.33,11.35,4230600.0,6.3198,6.3253,6.259,6.27,4230600.0
2010-01-07 11:40:00,11.36,11.39,11.35,11.39,2077600.0,6.2756,6.2921,6.27,6.2921,2077600.0
2010-01-07 11:50:00,11.38,11.42,11.38,11.42,2580300.0,6.2866,6.3087,6.2866,6.3087,2580300.0
2010-01-07 12:00:00,11.41,11.45,11.41,11.44,2374900.0,6.3032,6.3253,6.3032,6.3198,2374900.0
2010-01-07 12:10:00,11.44,11.52,11.42,11.52,3361700.0,6.3198,6.364,6.3087,6.364,3361700.0
2010-01-07 12:20:00,11.51,11.53,11.49,11.51,2971200.0,6.3584,6.3695,6.3474,6.3584,2971200.0
2010-01-07 12:30:00,11.5,11.59,11.5,11.54,3980500.0,6.3529,6.4026,6.3529,6.375,3980500.0
2010-01-07 12:40:00,11.55,11.56,11.51,11.53,2328300.0,6.3805,6.3861,6.3584,6.3695,2328300.0
2010-01-07 12:50:00,11.53,11.56,11.51,11.54,2677500.0,6.3695,6.3861,6.3584,6.375,2677500.0
2010-01-07 13:00:00,11.53,11.55,11.5,11.51,1293200.0,6.3695,6.3805,6.3529,6.3584,1293200.0
2010-01-07 13:10:00,11.52,11.56,11.51,11.56,1424100.0,6.364,6.3861,6.3584,6.3861,1424100.0
2010-01-07 13:20:00,11.56,11.56,11.54,11.54,912100.0,6.3861,6.3861,6.375,6.375,912100.0
2010-01-07 13:30:00,11.55,11.55,11.52,11.52,967000.0,6.3805,6.3805,6.364,6.364,967000.0
2010-01-07 13:40:00,11.52,11.54,11.51,11.52,1254000.0,6.364,6.375,6.3584,6.364,1254000.0
2010-01-07 13:50:00,11.52,11.55,11.51,11.53,1037700.0,6.364,6.3805,6.3584,6.3695,1037700.0
2010-01-07 14:00:00,11.53,11.53,11.5,11.51,1531000.0,6.3695,6.3695,6.3529,6.3584,1531000.0
2010-01-07 14:10:00,11.51,11.54,11.5,11.53,1118900.0,6.3584,6.375,6.3529,6.3695,1118900.0
2010-01-07 14:20:00,11.53,11.54,11.52,11.54,860400.0,6.3695,6.375,6.364,6.375,860400.0
2010-01-07 14:30:00,11.54,11.57,11.53,11.56,3514100.0,6.375,6.3916,6.3695,6.3861,3514100.0
2010-01-07 14:40:00,11.55,11.57,11.55,11.57,1494300.0,6.3805,6.3916,6.3805,6.3916,1494300.0
2010-01-07 14:50:00,11.57,11.59,11.56,11.57,3518600.0,6.3916,6.4026,6.3861,6.3916,3518600.0
2010-01-07 15:00:00,11.56,11.57,11.51,11.54,2147300.0,6.3861,6.3916,6.3584,6.375,2147300.0
2010-01-07 15:10:00,11.54,11.59,11.53,11.57,2939200.0,6.375,6.4026,6.3695,6.3916,2939200.0
2010-01-07 15:20:00,11.58,11.62,11.56,11.6,5181700.0,6.3971,6.4192,6.3861,6.4082,5181700.0
2010-01-07 15:30:00,11.59,11.62,11.58,11.58,2447500.0,6.4026,6.4192,6.3971,6.3971,2447500.0
2010-01-07 15:40:00,11.59,11.67,11.59,11.66,4171000.0,6.4026,6.4468,6.4026,6.4413,4171000.0
2010-01-07 15:50:00,11.66,11.69,11.64,11.69,7166500.0,6.4413,6.4579,6.4302,6.4579,7166500.0
2010-01-08 09:30:00,11.66,11.69,11.56,11.56,8757500.0,6.4413,6.4579,6.3861,6.3861,8757500.0
2010-01-08 09:40:00,11.56,11.58,11.51,11.57,6023900.0,6.3861,6.3971,6.3584,6.3916,6023900.0
2010-01-08 09:50:00,11.56,11.57,11.5,11.57,5180700.0,6.3861,6.3916,6.3529,6.3916,5180700.0
2010-01-08 10:00:00,11.57,11.66,11.55,11.63,6882700.0,6.3916,6.4413,6.3805,6.4247,6882700.0
2010-01-08 10:10:00,11.64,11.66,11.61,11.64,2454800.0,6.4302,6.4413,6.4137,6.4302,2454800.0
2010-01-08 10:20:00,11.64,11.66,11.6,11.62,2600200.0,6.4302,6.4413,6.4082,6.4192,2600200.0
2010-01-08 10:30:00,11.62,11.62,11.56,11.57,3472200.0,6.4192,6.4192,6.3861,6.3916,3472200.0
2010-01-08 10:40:00,11.57,11.58,11.47,11.52,7685100.0,6.3916,6.3971,6.3363,6.364,7685100.0
2010-01-08 10:50:00,11.53,11.58,11.51,11.54,3521800.0,6.3695,6.3971,6.3584,6.375,3521800.0
2010-01-08 11:00:00,11.53,11.54,11.49,11.5,3855900.0,6.3695,6.375,6.3474,6.3529,3855900.0
2010-01-08 11:10:00,11.51,11.55,11.46,11.54,4544800.0,6.3584,6.3805,6.3308,6.375,4544800.0
2010-01-08 11:20:00,11.54,11.55,11.51,11.51,1483600.0,6.375,6.3805,6.3584,6.3584,1483600.0
2010-01-08 11:30:00,11.52,11.52,11.48,11.49,1333600.0,6.364,6.364,6.3419,6.3474,1333600.0
2010-01-08 11:40:00,11.49,11.51,11.48,11.51,2854800.0,6.3474,6.3584,6.3419,6.3584,2854800.0
2010-01-08 11:50:00,11.51,11.52,11.5,11.52,1178900.0,6.3584,6.364,6.3529,6.364,1178900.0
2010-01-08 12:00:00,11.51,11.53,11.51,11.53,1192400.0,6.3584,6.3695,6.3584,6.3695,1192400.0
2010-01-08 12:10:00,11.53,11.55,11.52,11.54,1248800.0,6.3695,6.3805,6.364,6.375,1248800.0
2010-01-08 12:20:00,11.53,11.57,11.53,11.55,2237700.0,6.3695,6.3916,6.3695,6.3805,2237700.0
2010-01-08 12:30:00,11.55,11.56,11.53,11.55,1816900.0,6.3805,6.3861,6.3695,6.3805,1816900.0
2010-01-08 12:40:00,11.55,11.58,11.55,11.57,2409700.0,6.3805,6.3971,6.3805,6.3916,2409700.0
2010-01-08 12:50:00,11.57,11.58,11.56,11.57,2657300.0,6.3916,6.3971,6.3861,6.3916,2657300.0
2010-01-08 13:00:00,11.57,11.63,11.57,11.62,3240100.0,6.3916,6.4247,6.3916,6.4192,3240100.0
2010-01-08 13:10:00,11.62,11.64,11.61,11.63,2284600.0,6.4192,6.4302,6.4137,6.4247,2284600.0
2010-01-08 13:20:00,11.63,11.64,11.62,11.63,1298800.0,6.4247,6.4302,6.4192,6.4247,1298800.0
2010-01-08 13:30:00,11.62,11.68,11.62,11.68,2990600.0,6.4192,6.4523,6.4192,6.4523,2990600.0
2010-01-08 13:40:00,11.67,11.73,11.66,11.72,3757900.0,6.4468,6.48,6.4413,6.4744,3757900.0
2010-01-08 13:50:00,11.71,11.74,11.71,11.73,3225300.0,6.4689,6.4855,6.4689,6.48,3225300.0
2010-01-08 14:00:00,11.72,11.73,11.69,11.69,2741300.0,6.4744,6.48,6.4579,6.4579,2741300.0
2010-01-08 14:10:00,11.7,11.7,11.67,11.69,2842800.0,6.4634,6.4634,6.4468,6.4579,2842800.0
2010-01-08 14:20:00,11.68,11.7,11.68,11.69,1307700.0,6.4523,6.4634,6.4523,6.4579,1307700.0
2010-01-08 14:30:00,11.7,11.7,11.68,11.68,1029500.0,6.4634,6.4634,6.4523,6.4523,1029500.0
2010-01-08 14:40:00,11.69,11.69,11.65,11.69,1783900.0,6.4579,6.4579,6.4358,6.4579,1783900.0
2010-01-08 14:50:00,11.69,11.7,11.68,11.69,2026800.0,6.4579,6.4634,6.4523,6.4579,2026800.0
2010-01-08 15:00:00,11.69,11.69,11.67,11.68,1835600.0,6.4579,6.4579,6.4468,6.4523,1835600.0
2010-01-08 15:10:00,11.67,11.68,11.66,11.68,2333200.0,6.4468,6.4523,6.4413,6.4523,2333200.0
2010-01-08 15:20:00,11.67,11.69,11.66,11.68,3486500.0,6.4468,6.4579,6.4413,6.4523,3486500.0
2010-01-08 15:30:00,11.68,11.7,11.67,11.7,2616300.0,6.4523,6.4634,6.4468,6.4634,2616300.0
2010-01-08 15:40:00,11.7,11.7,11.68,11.7,4701600.0,6.4634,6.4634,6.4523,6.4634,4701600.0
2010-01-08 15:50:00,11.7,11.73,11.69,11.7,5726000.0,6.4634,6.48,6.4579,6.4634,5726000.0
2010-01-11 09:30:00,11.9,11.92,11.81,11.84,10690400.0,6.5739,6.5849,6.5242,6.5407,10690400.0
2010-01-11 09:40:00,11.84,11.85,11.79,11.8,7090500.0,6.5407,6.5463,6.5131,6.5186,7090500.0
2010-01-11 09:50:00,11.8,11.82,11.78,11.81,6137200.0,6.5186,6.5297,6.5076,6.5242,6137200.0
2010-01-11 10:00:00,11.81,11.85,11.79,11.81,4546000.0,6.5242,6.5463,6.5131,6.5242,4546000.0
2010-01-11 10:10:00,11.81,11.89,11.8,11.85,4958500.0,6.5242,6.5684,6.5186,6.5463,4958500.0
2010-01-11 10:20:00,11.85,11.89,11.84,11.88,4292300.0,6.5463,6.5684,6.5407,6.5628,4292300.0
2010-01-11 10:30:00,11.89,11.91,11.84,11.87,5225100.0,6.5684,6.5794,6.5407,6.5573,5225100.0
2010-01-11 10:40:00,11.87,11.9,11.84,11.9,4486400.0,6.5573,6.5739,6.5407,6.5739,4486400.0
2010-01-11 10:50:00,11.9,11.94,11.89,11.92,3721000.0,6.5739,6.596,6.5684,6.5849,3721000.0
2010-01-11 11:00:00,11.93,11.93,11.87,11.88,3593400.0,6.5905,6.5905,6.5573,6.5628,3593400.0
2010-01-11 11:10:00,11.88,11.9,11.85,11.9,3233800.0,6.5628,6.5739,6.5463,6.5739,3233800.0
2010-01-11 11:20:00,11.9,11.96,11.89,11.92,3790200.0,6.5739,6.607,6.5684,6.5849,3790200.0
2010-01-11 11:30:00,11.92,11.98,11.92,11.97,4537500.0,6.5849,6.6181,6.5849,6.6125,4537500.0
2010-01-11 11:40:00,11.96,11.99,11.92,11.99,3918000.0,6.607,6.6236,6.5849,6.6236,3918000.0
2010-01-11 11:50:00,11.99,12.04,11.97,11.99,8321600.0,6.6236,6.6512,6.6125,6.6236,8321600.0
2010-01-11 12:00:00,12.0,12.01,11.97,12.0,2810200.0,6.6291,6.6346,6.6125,6.6291,2810200.0
2010-01-11 12:10:00,12.0,12.04,11.99,12.04,4937800.0,6.6291,6.6512,6.6236,6.6512,4937800.0
2010-01-11 12:20:00,12.04,12.04,11.99,12.0,3773000.0,6.6512,6.6512,6.6236,6.6291,3773000.0
2010-01-11 12:30:00,12.0,12.03,11.97,11.97,3184200.0,6.6291,6.6457,6.6125,6.6125,3184200.0
2010-01-11 12:40:00,11.98,11.99,11.95,11.95,2724600.0,6.6181,6.6236,6.6015,6.6015,2724600.0
2010-01-11 12:50:00,11.96,12.0,11.94,12.0,3440600.0,6.607,6.6291,6.596,6.6291,3440600.0
2010-01-11 13:00:00,12.0,12.0,11.98,11.99,1224200.0,6.6291,6.6291,6.6181,6.6236,1224200.0
2010-01-11 13:10:00,12.0,12.0,11.98,11.99,1749100.0,6.6291,6.6291,6.6181,6.6236,1749100.0
2010-01-11 13:20:00,11.98,12.0,11.98,11.99,1854000.0,6.6181,6.6291,6.6181,6.6236,1854000.0
2010-01-11 13:30:00,11.99,12.0,11.98,11.98,2701700.0,6.6236,6.6291,6.6181,6.6181,2701700.0
2010-01-11 13:40:00,11.99,11.99,11.96,11.99,4109500.0,6.6236,6.6236,6.607,6.6236,4109500.0
2010-01-11 13:50:00,11.99,12.09,11.98,12.06,5288100.0,6.6236,6.6788,6.6181,6.6623,5288100.0
2010-01-11 14:00:00,12.07,12.07,12.02,12.03,3644500.0,6.6678,6.6678,6.6402,6.6457,3644500.0
2010-01-11 14:10:00,12.03,12.08,12.02,12.05,3348200.0,6.6457,6.6733,6.6402,6.6567,3348200.0
2010-01-11 14:20:00,12.05,12.08,12.02,12.03,2279700.0,6.6567,6.6733,6.6402,6.6457,2279700.0
2010-01-11 14:30:00,12.03,12.05,12.01,12.05,3945000.0,6.6457,6.6567,6.6346,6.6567,3945000.0
2010-01-11 14:40:00,12.05,12.05,11.98,11.98,5508800.0,6.6567,6.6567,6.6181,6.6181,5508800.0
2010-01-11 14:50:00,11.98,12.02,11.98,12.01,2832600.0,6.6181,6.6402,6.6181,6.6346,2832600.0
2010-01-11 15:00:00,12.0,12.03,12.0,12.02,1473900.0,6.6291,6.6457,6.6291,6.6402,1473900.0
2010-01-11 15:10:00,12.03,12.06,12.02,12.06,1618600.0,6.6457,6.6623,6.6402,6.6623,1618600.0
2010-01-11 15:20:00,12.06,12.09,12.05,12.07,2674900.0,6.6623,6.6788,6.6567,6.6678,2674900.0
2010-01-11 15:30:00,12.08,12.13,12.07,12.13,4775300.0,6.6733,6.7009,6.6678,6.7009,4775300.0
2010-01-11 15:40:00,12.13,12.13,12.05,12.06,4720200.0,6.7009,6.7009,6.6567,6.6623,4720200.0
2010-01-11 15:50:00,12.06,12.14,12.04,12.12,10294900.0,6.6623,6.7065,6.6512,6.6954,10294900.0
2010-01-12 09:30:00,11.99,12.03,11.91,12.0,12629600.0,6.6236,6.6457,6.5794,6.6291,12629600.0
2010-01-12 09:40:00,11.99,12.0,11.84,11.89,9507100.0,6.6236,6.6291,6.5407,6.5684,9507100.0
2010-01-12 09:50:00,11.89,11.94,11.85,11.91,5916500.0,6.5684,6.596,6.5463,6.5794,5916500.0
2010-01-12 10:00:00,11.91,11.93,11.85,11.91,7110300.0,6.5794,6.5905,6.5463,6.5794,7110300.0
2010-01-12 10:10:00,11.91,11.95,11.9,11.94,4700900.0,6.5794,6.6015,6.5739,6.596,4700900.0
2010-01-12 10:20:00,11.95,11.95,11.91,11.92,3335100.0,6.6015,6.6015,6.5794,6.5849,3335100.0
2010-01-12 10:30:00,11.93,11.95,11.91,11.93,4083400.0,6.5905,6.6015,6.5794,6.5905,4083400.0
2010-01-12 10:40:00,11.93,12.01,11.92,11.99,5992400.0,6.5905,6.6346,6.5849,6.6236,5992400.0
2010-01-12 10:50:00,12.0,12.0,11.95,11.95,4288200.0,6.6291,6.6291,6.6015,6.6015,4288200.0
2010-01-12 11:00:00,11.96,11.96,11.92,11.95,3050600.0,6.607,6.607,6.5849,6.6015,3050600.0
2010-01-12 11:10:00,11.95,11.95,11.9,11.91,4171500.0,6.6015,6.6015,6.5739,6.5794,4171500.0
2010-01-12 11:20:00,11.91,11.94,11.91,11.94,1669000.0,6.5794,6.596,6.5794,6.596,1669000.0
2010-01-12 11:30:00,11.94,11.94,11.89,11.91,3444700.0,6.596,6.596,6.5684,6.5794,3444700.0
2010-01-12 11:40:00,11.9,11.92,11.89,11.91,3371100.0,6.5739,6.5849,6.5684,6.5794,3371100.0
2010-01-12 11:50:00,11.91,11.93,11.88,11.89,4181900.0,6.5794,6.5905,6.5628,6.5684,4181900.0
2010-01-12 12:00:00,11.88,11.89,11.86,11.87,3708400.0,6.5628,6.5684,6.5518,6.5573,3708400.0
2010-01-12 12:10:00,11.87,11.87,11.79,11.81,5924600.0,6.5573,6.5573,6.5131,6.5242,5924600.0
2010-01-12 12:20:00,11.81,11.83,11.75,11.75,7685700.0,6.5242,6.5352,6.491,6.491,7685700.0
2010-01-12 12:30:00,11.75,11.83,11.75,11.82,4516600.0,6.491,6.5352,6.491,6.5297,4516600.0
2010-01-12 12:40:00,11.82,11.83,11.8,11.82,1568500.0,6.5297,6.5352,6.5186,6.5297,1568500.0
2010-01-12 12:50:00,11.82,11.82,11.78,11.78,3108400.0,6.5297,6.5297,6.5076,6.5076,3108400.0
2010-01-12 13:00:00,11.78,11.82,11.75,11.76,3409100.0,6.5076,6.5297,6.491,6.4965,3409100.0
2010-01-12 13:10:00,11.76,11.78,11.72,11.76,5980700.0,6.4965,6.5076,6.4744,6.4965,5980700.0
2010-01-12 13:20:00,11.76,11.8,11.76,11.79,2438100.0,6.4965,6.5186,6.4965,6.5131,2438100.0
2010-01-12 13:30:00,11.79,11.8,11.76,11.78,1811900.0,6.5131,6.5186,6.4965,6.5076,1811900.0
2010-01-12 13:40:00,11.78,11.82,11.77,11.82,2183700.0,6.5076,6.5297,6.5021,6.5297,2183700.0
2010-01-12 13:50:00,11.82,11.84,11.78,11.83,2148100.0,6.5297,6.5407,6.5076,6.5352,2148100.0
2010-01-12 14:00:00,11.82,11.85,11.81,11.85,1371100.0,6.5297,6.5463,6.5242,6.5463,1371100.0
2010-01-12 14:10:00,11.85,11.87,11.82,11.85,2412500.0,6.5463,6.5573,6.5297,6.5463,2412500.0
2010-01-12 14:20:00,11.85,11.87,11.84,11.87,1546500.0,6.5463,6.5573,6.5407,6.5573,1546500.0
2010-01-12 14:30:00,11.87,11.89,11.85,11.85,2579800.0,6.5573,6.5684,6.5463,6.5463,2579800.0
2010-01-12 14:40:00,11.85,11.86,11.82,11.82,1325900.0,6.5463,6.5518,6.5297,6.5297,1325900.0
2010-01-12 14:50:00,11.83,11.88,11.82,11.85,2017900.0,6.5352,6.5628,6.5297,6.5463,2017900.0
2010-01-12 15:00:00,11.85,11.87,11.84,11.85,2975200.0,6.5463,6.5573,6.5407,6.5463,2975200.0
2010-01-12 15:10:00,11.86,11.86,11.85,11.85,697900.0,6.5518,6.5518,6.5463,6.5463,697900.0
2010-01-12 15:20:00,11.86,11.86,11.83,11.84,2122700.0,6.5518,6.5518,6.5352,6.5407,2122700.0
2010-01-12 15:30:00,11.84,11.85,11.79,11.8,5020300.0,6.5407,6.5463,6.5131,6.5186,5020300.0
2010-01-12 15:40:00,11.79,11.87,11.79,11.85,4827800.0,6.5131,6.5573,6.5131,6.5463,4827800.0
2010-01-12 15:50:00,11.85,11.87,11.84,11.87,6654500.0,6.5463,6.5573,6.5407,6.5573,6654500.0
2010-01-13 09:30:00,11.91,11.93,11.76,11.79,7266900.0,6.5794,6.5905,6.4965,6.5131,7266900.0
2010-01-13 09:40:00,11.79,11.81,11.74,11.77,6743600.0,6.5131,6.5242,6.4855,6.5021,6743600.0
2010-01-13 09:50:00,11.78,11.83,11.76,11.81,2392600.0,6.5076,6.5352,6.4965,6.5242,2392600.0
2010-01-13 10:00:00,11.8,11.81,11.68,11.68,7066400.0,6.5186,6.5242,6.4523,6.4523,7066400.0
2010-01-13 10:10:00,11.69,11.74,11.68,11.71,4888300.0,6.4579,6.4855,6.4523,6.4689,4888300.0
2010-01-13 10:20:00,11.71,11.76,11.69,11.75,3229000.0,6.4689,6.4965,6.4579,6.491,3229000.0
2010-01-13 10:30:00,11.75,11.81,11.72,11.79,3382600.0,6.491,6.5242,6.4744,6.5131,3382600.0
2010-01-13 10:40:00,11.79,11.79,11.69,11.69,5123300.0,6.5131,6.5131,6.4579,6.4579,5123300.0
2010-01-13 10:50:00,11.7,11.7,11.63,11.67,7087300.0,6.4634,6.4634,6.4247,6.4468,7087300.0
2010-01-13 11:00:00,11.66,11.69,11.61,11.65,5017200.0,6.4413,6.4579,6.4137,6.4358,5017200.0
2010-01-13 11:10:00,11.64,11.66,11.63,11.64,4018600.0,6.4302,6.4413,6.4247,6.4302,4018600.0
2010-01-13 11:20:00,11.64,11.71,11.64,11.65,4096000.0,6.4302,6.4689,6.4302,6.4358,4096000.0
2010-01-13 11:30:00,11.65,11.69,11.65,11.66,1487500.0,6.4358,6.4579,6.4358,6.4413,1487500.0
2010-01-13 11:40:00,11.66,11.69,11.64,11.69,1271200.0,6.4413,6.4579,6.4302,6.4579,1271200.0
2010-01-13 11:50:00,11.69,11.71,11.68,11.7,1065600.0,6.4579,6.4689,6.4523,6.4634,1065600.0
2010-01-13 12:00:00,11.7,11.76,11.69,11.74,10757000.0,6.4634,6.4965,6.4579,6.4855,10757000.0
2010-01-13 12:10:00,11.74,11.74,11.68,11.72,1619300.0,6.4855,6.4855,6.4523,6.4744,1619300.0
2010-01-13 12:20:00,11.72,11.75,11.71,11.71,1644300.0,6.4744,6.491,6.4689,6.4689,1644300.0
2010-01-13 12:30:00,11.71,11.75,11.7,11.73,2173200.0,6.4689,6.491,6.4634,6.48,2173200.0
2010-01-13 12:40:00,11.73,11.73,11.7,11.71,1192000.0,6.48,6.48,6.4634,6.4689,1192000.0
2010-01-13 12:50:00,11.71,11.72,11.68,11.69,2665600.0,6.4689,6.4744,6.4523,6.4579,2665600.0
2010-01-13 13:00:00,11.69,11.7,11.66,11.67,2216800.0,6.4579,6.4634,6.4413,6.4468,2216800.0
2010-01-13 13:10:00,11.67,11.7,11.66,11.69,2416800.0,6.4468,6.4634,6.4413,6.4579,2416800.0
2010-01-13 13:20:00,11.69,11.69,11.66,11.67,1695000.0,6.4579,6.4579,6.4413,6.4468,1695000.0
2010-01-13 13:30:00,11.66,11.67,11.66,11.66,694100.0,6.4413,6.4468,6.4413,6.4413,694100.0
2010-01-13 13:40:00,11.66,11.68,11.65,11.66,3032500.0,6.4413,6.4523,6.4358,6.4413,3032500.0
2010-01-13 13:50:00,11.66,11.67,11.61,11.61,2345800.0,6.4413,6.4468,6.4137,6.4137,2345800.0
2010-01-13 14:00:00,11.61,11.64,11.53,11.53,7221200.0,6.4137,6.4302,6.3695,6.3695,7221200.0
2010-01-13 14:10:00,11.54,11.56,11.51,11.54,5402400.0,6.375,6.3861,6.3584,6.375,5402400.0
2010-01-13 14:20:00,11.55,11.55,11.47,11.49,5812900.0,6.3805,6.3805,6.3363,6.3474,5812900.0
2010-01-13 14:30:00,11.48,11.52,11.47,11.51,5444200.0,6.3419,6.364,6.3363,6.3584,5444200.0
2010-01-13 14:40:00,11.51,11.58,11.51,11.57,3021500.0,6.3584,6.3971,6.3584,6.3916,3021500.0
2010-01-13 14:50:00,11.58,11.59,11.54,11.56,1915300.0,6.3971,6.4026,6.375,6.3861,1915300.0
2010-01-13 15:00:00,11.56,11.57,11.52,11.57,2300400.0,6.3861,6.3916,6.364,6.3916,2300400.0
2010-01-13 15:10:00,11.57,11.58,11.54,11.56,2023600.0,6.3916,6.3971,6.375,6.3861,2023600.0
2010-01-13 15:20:00,11.56,11.6,11.55,11.59,3254900.0,6.3861,6.4082,6.3805,6.4026,3254900.0
2010-01-13 15:30:00,11.6,11.66,11.59,11.63,4323700.0,6.4082,6.4413,6.4026,6.4247,4323700.0
2010-01-13 15:40:00,11.64,11.67,11.61,11.67,4388800.0,6.4302,6.4468,6.4137,6.4468,4388800.0
2010-01-13 15:50:00,11.67,11.7,11.64,11.69,9143900.0,6.4468,6.4634,6.4302,6.4579,9143900.0
2010-01-14 09:30:00,11.63,11.65,11.54,11.57,8717800.0,6.4247,6.4358,6.375,6.3916,8717800.0
2010-01-14 09:40:00,11.57,11.61,11.52,11.58,3870300.0,6.3916,6.4137,6.364,6.3971,3870300.0
2010-01-14 09:50:00,11.58,11.63,11.57,11.63,6621500.0,6.3971,6.4247,6.3916,6.4247,6621500.0
2010-01-14 10:00:00,11.63,11.71,11.62,11.71,4007000.0,6.4247,6.4689,6.4192,6.4689,4007000.0
2010-01-14 10:10:00,11.71,11.74,11.67,11.69,3561500.0,6.4689,6.4855,6.4468,6.4579,3561500.0
2010-01-14 10:20:00,11.69,11.7,11.65,11.7,2493800.0,6.4579,6.4634,6.4358,6.4634,2493800.0
2010-01-14 10:30:00,11.69,11.7,11.65,11.67,3184000.0,6.4579,6.4634,6.4358,6.4468,3184000.0
2010-01-14 10:40:00,11.68,11.71,11.63,11.65,4091600.0,6.4523,6.4689,6.4247,6.4358,4091600.0
2010-01-14 10:50:00,11.65,11.67,11.62,11.63,3104300.0,6.4358,6.4468,6.4192,6.4247,3104300.0
2010-01-14 11:00:00,11.63,11.64,11.58,11.59,2331300.0,6.4247,6.4302,6.3971,6.4026,2331300.0
2010-01-14 11:10:00,11.58,11.62,11.54,11.6,4071700.0,6.3971,6.4192,6.375,6.4082,4071700.0
2010-01-14 11:20:00,11.6,11.62,11.57,11.61,3582800.0,6.4082,6.4192,6.3916,6.4137,3582800.0
2010-01-14 11:30:00,11.6,11.65,11.59,11.64,1545500.0,6.4082,6.4358,6.4026,6.4302,1545500.0
2010-01-14 11:40:00,11.64,11.64,11.58,11.59,1148700.0,6.4302,6.4302,6.3971,6.4026,1148700.0
2010-01-14 11:50:00,11.6,11.6,11.55,11.56,1159000.0,6.4082,6.4082,6.3805,6.3861,1159000.0
2010-01-14 12:00:00,11.56,11.57,11.52,11.54,4137000.0,6.3861,6.3916,6.364,6.375,4137000.0
2010-01-14 12:10:00,11.54,11.56,11.53,11.55,1763600.0,6.375,6.3861,6.3695,6.3805,1763600.0
2010-01-14 12:20:00,11.54,11.56,11.51,11.53,5204500.0,6.375,6.3861,6.3584,6.3695,5204500.0
2010-01-14 12:30:00,11.53,11.57,11.53,11.54,1916100.0,6.3695,6.3916,6.3695,6.375,1916100.0
2010-01-14 12:40:00,11.55,11.56,11.54,11.56,961200.0,6.3805,6.3861,6.375,6.3861,961200.0
2010-01-14 12:50:00,11.56,11.6,11.55,11.6,2074100.0,6.3861,6.4082,6.3805,6.4082,2074100.0
2010-01-14 13:00:00,11.59,11.63,11.59,11.63,863000.0,6.4026,6.4247,6.4026,6.4247,863000.0
2010-01-14 13:10:00,11.62,11.63,11.61,11.61,549500.0,6.4192,6.4247,6.4137,6.4137,549500.0
2010-01-14 13:20:00,11.61,11.64,11.61,11.64,679000.0,6.4137,6.4302,6.4137,6.4302,679000.0
2010-01-14 13:30:00,11.64,11.68,11.63,11.66,1674900.0,6.4302,6.4523,6.4247,6.4413,1674900.0
2010-01-14 13:40:00,11.66,11.67,11.65,11.66,1212600.0,6.4413,6.4468,6.4358,6.4413,1212600.0
2010-01-14 13:50:00,11.66,11.7,11.66,11.7,1808400.0,6.4413,6.4634,6.4413,6.4634,1808400.0
2010-01-14 14:00:00,11.69,11.73,11.68,11.7,2707500.0,6.4579,6.48,6.4523,6.4634,2707500.0
2010-01-14 14:10:00,11.69,11.76,11.69,11.76,2051300.0,6.4579,6.4965,6.4579,6.4965,2051300.0
2010-01-14 14:20:00,11.76,11.8,11.75,11.79,2594600.0,6.4965,6.5186,6.491,6.5131,2594600.0
2010-01-14 14:30:00,11.78,11.83,11.77,11.83,3688600.0,6.5076,6.5352,6.5021,6.5352,3688600.0
2010-01-14 14:40:00,11.83,11.85,11.76,11.77,2876700.0,6.5352,6.5463,6.4965,6.5021,2876700.0
2010-01-14 14:50:00,11.78,11.85,11.76,11.81,1212900.0,6.5076,6.5463,6.4965,6.5242,1212900.0
2010-01-14 15:00:00,11.81,11.84,11.8,11.84,1973700.0,6.5242,6.5407,6.5186,6.5407,1973700.0
2010-01-14 15:10:00,11.83,11.86,11.75,11.78,3024600.0,6.5352,6.5518,6.491,6.5076,3024600.0
2010-01-14 15:20:00,11.79,11.8,11.74,11.74,2837700.0,6.5131,6.5186,6.4855,6.4855,2837700.0
2010-01-14 15:30:00,11.74,11.79,11.73,11.76,2697300.0,6.4855,6.5131,6.48,6.4965,2697300.0
2010-01-14 15:40:00,11.75,11.78,11.74,11.77,3595300.0,6.491,6.5076,6.4855,6.5021,3595300.0
2010-01-14 15:50:00,11.76,11.79,11.75,11.77,3872000.0,6.4965,6.5131,6.491,6.5021,3872000.0
2010-01-15 09:30:00,11.74,11.76,11.61,11.62,6641800.0,6.4855,6.4965,6.4137,6.4192,6641800.0
2010-01-15 09:40:00,11.62,11.71,11.61,11.63,2926800.0,6.4192,6.4689,6.4137,6.4247,2926800.0
2010-01-15 09:50:00,11.63,11.66,11.63,11.64,3680500.0,6.4247,6.4413,6.4247,6.4302,3680500.0
2010-01-15 10:00:00,11.64,11.65,11.57,11.6,6813900.0,6.4302,6.4358,6.3916,6.4082,6813900.0
2010-01-15 10:10:00,11.6,11.7,11.6,11.7,4400400.0,6.4082,6.4634,6.4082,6.4634,4400400.0
2010-01-15 10:20:00,11.7,11.7,11.64,11.66,2529600.0,6.4634,6.4634,6.4302,6.4413,2529600.0
2010-01-15 10:30:00,11.66,11.68,11.64,11.65,1978700.0,6.4413,6.4523,6.4302,6.4358,1978700.0
2010-01-15 10:40:00,11.64,11.65,11.61,11.64,1955000.0,6.4302,6.4358,6.4137,6.4302,1955000.0
2010-01-15 10:50:00,11.64,11.67,11.6,11.61,2355600.0,6.4302,6.4468,6.4082,6.4137,2355600.0
2010-01-15 11:00:00,11.61,11.64,11.58,11.62,3462200.0,6.4137,6.4302,6.3971,6.4192,3462200.0
2010-01-15 11:10:00,11.61,11.66,11.59,11.65,3552800.0,6.4137,6.4413,6.4026,6.4358,3552800.0
2010-01-15 11:20:00,11.65,11.66,11.61,11.61,1574100.0,6.4358,6.4413,6.4137,6.4137,1574100.0
2010-01-15 11:30:00,11.63,11.65,11.61,11.64,914000.0,6.4247,6.4358,6.4137,6.4302,914000.0
2010-01-15 11:40:00,11.64,11.64,11.62,11.63,1624800.0,6.4302,6.4302,6.4192,6.4247,1624800.0
2010-01-15 11:50:00,11.64,11.64,11.57,11.57,3004100.0,6.4302,6.4302,6.3916,6.3916,3004100.0
2010-01-15 12:00:00,11.58,11.61,11.57,11.6,3243700.0,6.3971,6.4137,6.3916,6.4082,3243700.0
2010-01-15 12:10:00,11.61,11.62,11.59,11.61,1621100.0,6.4137,6.4192,6.4026,6.4137,1621100.0
2010-01-15 12:20:00,11.61,11.62,11.57,11.57,1857100.0,6.4137,6.4192,6.3916,6.3916,1857100.0
2010-01-15 12:30:00,11.57,11.61,11.57,11.57,2427500.0,6.3916,6.4137,6.3916,6.3916,2427500.0
2010-01-15 12:40:00,11.57,11.59,11.55,11.59,4290300.0,6.3916,6.4026,6.3805,6.4026,4290300.0
2010-01-15 12:50:00,11.58,11.61,11.58,11.59,1111800.0,6.3971,6.4137,6.3971,6.4026,1111800.0
2010-01-15 13:00:00,11.6,11.61,11.59,11.61,575500.0,6.4082,6.4137,6.4026,6.4137,575500.0
2010-01-15 13:10:00,11.61,11.62,11.6,11.62,1296500.0,6.4137,6.4192,6.4082,6.4192,1296500.0
2010-01-15 13:20:00,11.62,11.64,11.61,11.63,809500.0,6.4192,6.4302,6.4137,6.4247,809500.0
2010-01-15 13:30:00,11.64,11.64,11.58,11.61,1454300.0,6.4302,6.4302,6.3971,6.4137,1454300.0
2010-01-15 13:40:00,11.61,11.63,11.59,11.62,875900.0,6.4137,6.4247,6.4026,6.4192,875900.0
2010-01-15 13:50:00,11.63,11.63,11.59,11.59,2337700.0,6.4247,6.4247,6.4026,6.4026,2337700.0
2010-01-15 14:00:00,11.6,11.6,11.58,11.59,416000.0,6.4082,6.4082,6.3971,6.4026,416000.0
2010-01-15 14:10:00,11.59,11.61,11.58,11.6,713400.0,6.4026,6.4137,6.3971,6.4082,713400.0
2010-01-15 14:20:00,11.61,11.62,11.59,11.59,899200.0,6.4137,6.4192,6.4026,6.4026,899200.0
2010-01-15 14:30:00,11.6,11.61,11.57,11.58,1874000.0,6.4082,6.4137,6.3916,6.3971,1874000.0
2010-01-15 14:40:00,11.58,11.59,11.57,11.57,2484200.0,6.3971,6.4026,6.3916,6.3916,2484200.0
2010-01-15 14:50:00,11.57,11.58,11.56,11.56,1161600.0,6.3916,6.3971,6.3861,6.3861,1161600.0
2010-01-15 15:00:00,11.57,11.61,11.56,11.59,1569100.0,6.3916,6.4137,6.3861,6.4026,1569100.0
2010-01-15 15:10:00,11.58,11.61,11.58,11.6,1426300.0,6.3971,6.4137,6.3971,6.4082,1426300.0
2010-01-15 15:20:00,11.59,11.61,11.57,11.6,2968000.0,6.4026,6.4137,6.3916,6.4082,2968000.0
2010-01-15 15:30:00,11.6,11.62,11.59,11.62,2155700.0,6.4082,6.4192,6.4026,6.4192,2155700.0
2010-01-15 15:40:00,11.61,11.62,11.59,11.6,2163500.0,6.4137,6.4192,6.4026,6.4082,2163500.0
2010-01-15 15:50:00,11.6,11.62,11.59,11.6,4442500.0,6.4082,6.4192,6.4026,6.4082,4442500.0
2010-01-19 09:30:00,11.5,11.59,11.46,11.56,6087900.0,6.3529,6.4026,6.3308,6.3861,6087900.0
2010-01-19 09:40:00,11.57,11.75,11.57,11.74,5584000.0,6.3916,6.491,6.3916,6.4855,5584000.0
2010-01-19 09:50:00,11.73,11.75,11.69,11.73,4675700.0,6.48,6.491,6.4579,6.48,4675700.0
2010-01-19 10:00:00,11.72,11.75,11.7,11.74,3218900.0,6.4744,6.491,6.4634,6.4855,3218900.0
2010-01-19 10:10:00,11.74,11.74,11.68,11.73,2685100.0,6.4855,6.4855,6.4523,6.48,2685100.0
2010-01-19 10:20:00,11.73,11.82,11.72,11.73,5250600.0,6.48,6.5297,6.4744,6.48,5250600.0
2010-01-19 10:30:00,11.73,11.76,11.68,11.7,2955100.0,6.48,6.4965,6.4523,6.4634,2955100.0
2010-01-19 10:40:00,11.71,11.83,11.69,11.73,1763700.0,6.4689,6.5352,6.4579,6.48,1763700.0
2010-01-19 10:50:00,11.73,11.75,11.67,11.71,1863100.0,6.48,6.491,6.4468,6.4689,1863100.0
2010-01-19 11:00:00,11.71,11.74,11.69,11.74,1264100.0,6.4689,6.4855,6.4579,6.4855,1264100.0
2010-01-19 11:10:00,11.74,11.74,11.71,11.73,895700.0,6.4855,6.4855,6.4689,6.48,895700.0
2010-01-19 11:20:00,11.74,11.74,11.71,11.73,868500.0,6.4855,6.4855,6.4689,6.48,868500.0
2010-01-19 11:30:00,11.73,11.77,11.72,11.76,1211700.0,6.48,6.5021,6.4744,6.4965,1211700.0
2010-01-19 11:40:00,11.76,11.77,11.72,11.74,920300.0,6.4965,6.5021,6.4744,6.4855,920300.0
2010-01-19 11:50:00,11.75,11.75,11.72,11.73,695600.0,6.491,6.491,6.4744,6.48,695600.0
2010-01-19 12:00:00,11.72,11.78,11.72,11.77,708600.0,6.4744,6.5076,6.4744,6.5021,708600.0
2010-01-19 12:10:00,11.77,11.8,11.77,11.78,848200.0,6.5021,6.5186,6.5021,6.5076,848200.0
2010-01-19 12:20:00,11.78,11.82,11.78,11.8,1138000.0,6.5076,6.5297,6.5076,6.5186,1138000.0
2010-01-19 12:30:00,11.8,11.81,11.8,11.8,528200.0,6.5186,6.5242,6.5186,6.5186,528200.0
2010-01-19 12:40:00,11.8,11.81,11.79,11.79,1199600.0,6.5186,6.5242,6.5131,6.5131,1199600.0
2010-01-19 12:50:00,11.8,11.8,11.78,11.78,1035100.0,6.5186,6.5186,6.5076,6.5076,1035100.0
2010-01-19 13:00:00,11.78,11.79,11.76,11.77,736600.0,6.5076,6.5131,6.4965,6.5021,736600.0
2010-01-19 13:10:00,11.76,11.79,11.75,11.77,920900.0,6.4965,6.5131,6.491,6.5021,920900.0
2010-01-19 13:20:00,11.78,11.78,11.76,11.76,1322500.0,6.5076,6.5076,6.4965,6.4965,1322500.0
2010-01-19 13:30:00,11.77,11.77,11.75,11.75,552100.0,6.5021,6.5021,6.491,6.491,552100.0
2010-01-19 13:40:00,11.75,11.78,11.73,11.77,1246800.0,6.491,6.5076,6.48,6.5021,1246800.0
2010-01-19 13:50:00,11.77,11.77,11.74,11.75,584900.0,6.5021,6.5021,6.4855,6.491,584900.0
2010-01-19 14:00:00,11.75,11.77,11.74,11.75,1057900.0,6.491,6.5021,6.4855,6.491,1057900.0
2010-01-19 14:10:00,11.75,11.76,11.73,11.75,866900.0,6.491,6.4965,6.48,6.491,866900.0
2010-01-19 14:20:00,11.74,11.76,11.74,11.74,379200.0,6.4855,6.4965,6.4855,6.4855,379200.0
2010-01-19 14:30:00,11.75,11.77,11.74,11.77,956900.0,6.491,6.5021,6.4855,6.5021,956900.0
2010-01-19 14:40:00,11.76,11.77,11.75,11.76,444300.0,6.4965,6.5021,6.491,6.4965,444300.0
2010-01-19 14:50:00,11.76,11.77,11.75,11.76,465000.0,6.4965,6.5021,6.491,6.4965,465000.0
2010-01-19 15:00:00,11.75,11.76,11.74,11.75,463800.0,6.491,6.4965,6.4855,6.491,463800.0
2010-01-19 15:10:00,11.74,11.76,11.7,11.72,1696700.0,6.4855,6.4965,6.4634,6.4744,1696700.0
2010-01-19 15:20:00,11.72,11.76,11.7,11.73,1705000.0,6.4744,6.4965,6.4634,6.48,1705000.0
2010-01-19 15:30:00,11.73,11.75,11.72,11.72,687800.0,6.48,6.491,6.4744,6.4744,687800.0
2010-01-19 15:40:00,11.72,11.75,11.71,11.74,1681100.0,6.4744,6.491,6.4689,6.4855,1681100.0
2010-01-19 15:50:00,11.73,11.76,11.73,11.74,2267300.0,6.48,6.4965,6.48,6.4855,2267300.0
2010-01-20 09:30:00,11.68,11.69,11.59,11.61,4752700.0,6.4523,6.4579,6.4026,6.4137,4752700.0
2010-01-20 09:40:00,11.61,11.65,11.56,11.61,3712200.0,6.4137,6.4358,6.3861,6.4137,3712200.0
2010-01-20 09:50:00,11.61,11.64,11.6,11.61,2759900.0,6.4137,6.4302,6.4082,6.4137,2759900.0
2010-01-20 10:00:00,11.6,11.62,11.51,11.54,3895300.0,6.4082,6.4192,6.3584,6.375,3895300.0
2010-01-20 10:10:00,11.53,11.57,11.52,11.56,2598900.0,6.3695,6.3916,6.364,6.3861,2598900.0
2010-01-20 10:20:00,11.56,11.56,11.5,11.51,3617800.0,6.3861,6.3861,6.3529,6.3584,3617800.0
2010-01-20 10:30:00,11.5,11.58,11.5,11.57,3098100.0,6.3529,6.3971,6.3529,6.3916,3098100.0
2010-01-20 10:40:00,11.57,11.6,11.56,11.57,3248900.0,6.3916,6.4082,6.3861,6.3916,3248900.0
2010-01-20 10:50:00,11.57,11.58,11.53,11.53,1830200.0,6.3916,6.3971,6.3695,6.3695,1830200.0
2010-01-20 11:00:00,11.53,11.55,11.53,11.53,1536100.0,6.3695,6.3805,6.3695,6.3695,1536100.0
2010-01-20 11:10:00,11.54,11.58,11.53,11.56,1365600.0,6.375,6.3971,6.3695,6.3861,1365600.0
2010-01-20 11:20:00,11.55,11.59,11.55,11.57,1068300.0,6.3805,6.4026,6.3805,6.3916,1068300.0
2010-01-20 11:30:00,11.57,11.59,11.56,11.58,1480500.0,6.3916,6.4026,6.3861,6.3971,1480500.0
2010-01-20 11:40:00,11.58,11.58,11.57,11.57,537300.0,6.3971,6.3971,6.3916,6.3916,537300.0
2010-01-20 11:50:00,11.57,11.59,11.55,11.59,841100.0,6.3916,6.4026,6.3805,6.4026,841100.0
2010-01-20 12:00:00,11.58,11.6,11.57,11.6,1746200.0,6.3971,6.4082,6.3916,6.4082,1746200.0
2010-01-20 12:10:00,11.6,11.61,11.57,11.57,710000.0,6.4082,6.4137,6.3916,6.3916,710000.0
2010-01-20 12:20:00,11.57,11.58,11.57,11.58,480000.0,6.3916,6.3971,6.3916,6.3971,480000.0
2010-01-20 12:30:00,11.58,11.59,11.56,11.57,940400.0,6.3971,6.4026,6.3861,6.3916,940400.0
2010-01-20 12:40:00,11.57,11.58,11.56,11.57,599300.0,6.3916,6.3971,6.3861,6.3916,599300.0
2010-01-20 12:50:00,11.58,11.58,11.55,11.56,628100.0,6.3971,6.3971,6.3805,6.3861,628100.0
2010-01-20 13:00:00,11.56,11.58,11.55,11.57,884000.0,6.3861,6.3971,6.3805,6.3916,884000.0
2010-01-20 13:10:00,11.56,11.57,11.54,11.56,2384900.0,6.3861,6.3916,6.375,6.3861,2384900.0
2010-01-20 13:20:00,11.56,11.56,11.53,11.55,1012100.0,6.3861,6.3861,6.3695,6.3805,1012100.0
2010-01-20 13:30:00,11.55,11.55,11.53,11.54,900500.0,6.3805,6.3805,6.3695,6.375,900500.0
2010-01-20 13:40:00,11.53,11.57,11.53,11.57,915200.0,6.3695,6.3916,6.3695,6.3916,915200.0
2010-01-20 13:50:00,11.57,11.57,11.53,11.53,1243500.0,6.3916,6.3916,6.3695,6.3695,1243500.0
2010-01-20 14:00:00,11.54,11.54,11.53,11.54,4742400.0,6.375,6.375,6.3695,6.375,4742400.0
2010-01-20 14:10:00,11.54,11.54,11.52,11.52,692200.0,6.375,6.375,6.364,6.364,692200.0
2010-01-20 14:20:00,11.53,11.53,11.51,11.52,950300.0,6.3695,6.3695,6.3584,6.364,950300.0
2010-01-20 14:30:00,11.52,11.53,11.5,11.53,1623500.0,6.364,6.3695,6.3529,6.3695,1623500.0
2010-01-20 14:40:00,11.53,11.54,11.52,11.54,1122500.0,6.3695,6.375,6.364,6.375,1122500.0
2010-01-20 14:50:00,11.54,11.55,11.52,11.53,1045000.0,6.375,6.3805,6.364,6.3695,1045000.0
2010-01-20 15:00:00,11.52,11.53,11.51,11.51,841400.0,6.364,6.3695,6.3584,6.3584,841400.0
2010-01-20 15:10:00,11.52,11.53,11.51,11.52,1779900.0,6.364,6.3695,6.3584,6.364,1779900.0
2010-01-20 15:20:00,11.51,11.53,11.51,11.53,755500.0,6.3584,6.3695,6.3584,6.3695,755500.0
2010-01-20 15:30:00,11.53,11.53,11.5,11.5,2021200.0,6.3695,6.3695,6.3529,6.3529,2021200.0
2010-01-20 15:40:00,11.51,11.52,11.5,11.52,1560500.0,6.3584,6.364,6.3529,6.364,1560500.0
2010-01-20 15:50:00,11.52,11.53,11.5,11.51,3200400.0,6.364,6.3695,6.3529,6.3584,3200400.0
2010-01-21 09:30:00,11.53,11.62,11.5,11.57,2910700.0,6.3695,6.4192,6.3529,6.3916,2910700.0
2010-01-21 09:40:00,11.58,11.58,11.42,11.48,6159800.0,6.3971,6.3971,6.3087,6.3419,6159800.0
2010-01-21 09:50:00,11.48,11.53,11.46,11.48,2646600.0,6.3419,6.3695,6.3308,6.3419,2646600.0
2010-01-21 10:00:00,11.49,11.55,11.47,11.52,3726800.0,6.3474,6.3805,6.3363,6.364,3726800.0
2010-01-21 10:10:00,11.52,11.53,11.49,11.51,1507800.0,6.364,6.3695,6.3474,6.3584,1507800.0
2010-01-21 10:20:00,11.52,11.52,11.36,11.37,5560100.0,6.364,6.364,6.2756,6.2811,5560100.0
2010-01-21 10:30:00,11.37,11.44,11.35,11.42,4340700.0,6.2811,6.3198,6.27,6.3087,4340700.0
2010-01-21 10:40:00,11.43,11.44,11.4,11.41,1964500.0,6.3142,6.3198,6.2977,6.3032,1964500.0
2010-01-21 10:50:00,11.41,11.42,11.32,11.36,2222900.0,6.3032,6.3087,6.2535,6.2756,2222900.0
2010-01-21 11:00:00,11.36,11.37,11.27,11.28,2894400.0,6.2756,6.2811,6.2259,6.2314,2894400.0
2010-01-21 11:10:00,11.29,11.35,11.27,11.35,5457700.0,6.2369,6.27,6.2259,6.27,5457700.0
2010-01-21 11:20:00,11.35,11.36,11.27,11.27,1700700.0,6.27,6.2756,6.2259,6.2259,1700700.0
2010-01-21 11:30:00,11.27,11.3,11.21,11.21,4538500.0,6.2259,6.2424,6.1927,6.1927,4538500.0
2010-01-21 11:40:00,11.21,11.24,11.11,11.18,6038900.0,6.1927,6.2093,6.1375,6.1761,6038900.0
2010-01-21 11:50:00,11.18,11.24,11.18,11.19,2417200.0,6.1761,6.2093,6.1761,6.1817,2417200.0
2010-01-21 12:00:00,11.19,11.29,11.18,11.28,3037800.0,6.1817,6.2369,6.1761,6.2314,3037800.0
2010-01-21 12:10:00,11.29,11.32,11.22,11.23,3164100.0,6.2369,6.2535,6.1982,6.2038,3164100.0
2010-01-21 12:20:00,11.24,11.24,11.19,11.2,1893400.0,6.2093,6.2093,6.1817,6.1872,1893400.0
2010-01-21 12:30:00,11.2,11.23,11.16,11.19,1390200.0,6.1872,6.2038,6.1651,6.1817,1390200.0
2010-01-21 12:40:00,11.18,11.19,11.15,11.15,1718900.0,6.1761,6.1817,6.1596,6.1596,1718900.0
2010-01-21 12:50:00,11.15,11.16,11.07,11.09,3489900.0,6.1596,6.1651,6.1154,6.1264,3489900.0
2010-01-21 13:00:00,11.09,11.1,11.01,11.05,6520500.0,6.1264,6.1319,6.0822,6.1043,6520500.0
2010-01-21 13:10:00,11.06,11.1,11.05,11.07,2897600.0,6.1098,6.1319,6.1043,6.1154,2897600.0
2010-01-21 13:20:00,11.06,11.15,11.03,11.15,2690800.0,6.1098,6.1596,6.0933,6.1596,2690800.0
2010-01-21 13:30:00,11.15,11.21,11.05,11.2,3388000.0,6.1596,6.1927,6.1043,6.1872,3388000.0
2010-01-21 13:40:00,11.2,11.25,11.06,11.24,2658200.0,6.1872,6.2148,6.1098,6.2093,2658200.0
2010-01-21 13:50:00,11.23,11.28,11.23,11.26,1960200.0,6.2038,6.2314,6.2038,6.2203,1960200.0
2010-01-21 14:00:00,11.26,11.3,11.23,11.26,2056400.0,6.2203,6.2424,6.2038,6.2203,2056400.0
2010-01-21 14:10:00,11.27,11.27,11.2,11.22,1841700.0,6.2259,6.2259,6.1872,6.1982,1841700.0
2010-01-21 14:20:00,11.23,11.33,11.19,11.32,2618400.0,6.2038,6.259,6.1817,6.2535,2618400.0
2010-01-21 14:30:00,11.32,11.36,11.31,11.33,3038900.0,6.2535,6.2756,6.2479,6.259,3038900.0
2010-01-21 14:40:00,11.33,11.37,11.31,11.35,2118800.0,6.259,6.2811,6.2479,6.27,2118800.0
2010-01-21 14:50:00,11.35,11.39,11.19,11.35,2750900.0,6.27,6.2921,6.1817,6.27,2750900.0
2010-01-21 15:00:00,11.35,11.38,11.3,11.32,1976400.0,6.27,6.2866,6.2424,6.2535,1976400.0
2010-01-21 15:10:00,11.31,11.32,11.28,11.31,2584400.0,6.2479,6.2535,6.2314,6.2479,2584400.0
2010-01-21 15:20:00,11.31,11.32,11.24,11.25,1873700.0,6.2479,6.2535,6.2093,6.2148,1873700.0
2010-01-21 15:30:00,11.24,11.26,11.2,11.23,3429100.0,6.2093,6.2203,6.1872,6.2038,3429100.0
2010-01-21 15:40:00,11.23,11.25,11.19,11.23,2739600.0,6.2038,6.2148,6.1817,6.2038,2739600.0
2010-01-21 15:50:00,11.23,11.23,11.15,11.17,3625200.0,6.2038,6.2038,6.1596,6.1706,3625200.0
2010-01-22 09:30:00,11.0,11.02,10.65,10.89,15436800.0,6.0767,6.0877,5.8833,6.0159,15436800.0
2010-01-22 09:40:00,10.88,10.93,10.84,10.92,5561300.0,6.0104,6.038,5.9883,6.0325,5561300.0
2010-01-22 09:50:00,10.93,10.98,10.87,10.95,5868300.0,6.038,6.0656,6.0049,6.0491,5868300.0
2010-01-22 10:00:00,10.96,11.0,10.81,10.82,5102900.0,6.0546,6.0767,5.9717,5.9773,5102900.0
2010-01-22 10:10:00,10.82,10.87,10.8,10.81,5338100.0,5.9773,6.0049,5.9662,5.9717,5338100.0
2010-01-22 10:20:00,10.8,10.87,10.73,10.86,8187400.0,5.9662,6.0049,5.9275,5.9994,8187400.0
2010-01-22 10:30:00,10.87,10.9,10.85,10.89,2770900.0,6.0049,6.0215,5.9938,6.0159,2770900.0
2010-01-22 10:40:00,10.89,10.92,10.82,10.82,2407300.0,6.0159,6.0325,5.9773,5.9773,2407300.0
2010-01-22 10:50:00,10.83,10.95,10.82,10.94,2358400.0,5.9828,6.0491,5.9773,6.0435,2358400.0
2010-01-22 11:00:00,10.94,10.99,10.93,10.96,2924400.0,6.0435,6.0712,6.038,6.0546,2924400.0
2010-01-22 11:10:00,10.96,11.05,10.92,11.04,2529200.0,6.0546,6.1043,6.0325,6.0988,2529200.0
2010-01-22 11:20:00,11.04,11.09,11.03,11.09,2466700.0,6.0988,6.1264,6.0933,6.1264,2466700.0
2010-01-22 11:30:00,11.09,11.12,11.04,11.05,2256800.0,6.1264,6.143,6.0988,6.1043,2256800.0
2010-01-22 11:40:00,11.04,11.07,11.02,11.05,1127200.0,6.0988,6.1154,6.0877,6.1043,1127200.0
2010-01-22 11:50:00,11.05,11.06,10.94,10.95,2370400.0,6.1043,6.1098,6.0435,6.0491,2370400.0
2010-01-22 12:00:00,10.95,10.97,10.9,10.9,1625900.0,6.0491,6.0601,6.0215,6.0215,1625900.0
2010-01-22 12:10:00,10.9,10.96,10.85,10.95,2538400.0,6.0215,6.0546,5.9938,6.0491,2538400.0
2010-01-22 12:20:00,10.95,10.96,10.9,10.92,1503300.0,6.0491,6.0546,6.0215,6.0325,1503300.0
2010-01-22 12:30:00,10.91,10.93,10.89,10.92,1330100.0,6.027,6.038,6.0159,6.0325,1330100.0
2010-01-22 12:40:00,10.92,10.92,10.84,10.86,4606900.0,6.0325,6.0325,5.9883,5.9994,4606900.0
2010-01-22 12:50:00,10.87,10.87,10.79,10.8,4448000.0,6.0049,6.0049,5.9607,5.9662,4448000.0
2010-01-22 13:00:00,10.8,10.81,10.75,10.79,1669200.0,5.9662,5.9717,5.9386,5.9607,1669200.0
2010-01-22 13:10:00,10.79,10.81,10.76,10.78,1507800.0,5.9607,5.9717,5.9441,5.9552,1507800.0
2010-01-22 13:20:00,10.78,10.8,10.76,10.78,1927100.0,5.9552,5.9662,5.9441,5.9552,1927100.0
2010-01-22 13:30:00,10.78,10.78,10.7,10.7,3812000.0,5.9552,5.9552,5.911,5.911,3812000.0
2010-01-22 13:40:00,10.7,10.75,10.69,10.74,2882400.0,5.911,5.9386,5.9054,5.9331,2882400.0
2010-01-22 13:50:00,10.73,10.74,10.68,10.69,1712800.0,5.9275,5.9331,5.8999,5.9054,1712800.0
2010-01-22 14:00:00,10.68,10.73,10.66,10.68,3493700.0,5.8999,5.9275,5.8889,5.8999,3493700.0
2010-01-22 14:10:00,10.67,10.72,10.62,10.69,4272500.0,5.8944,5.922,5.8668,5.9054,4272500.0
2010-01-22 14:20:00,10.69,10.7,10.61,10.66,3705000.0,5.9054,5.911,5.8612,5.8889,3705000.0
2010-01-22 14:30:00,10.66,10.68,10.63,10.63,1955500.0,5.8889,5.8999,5.8723,5.8723,1955500.0
2010-01-22 14:40:00,10.64,10.64,10.51,10.52,5491700.0,5.8778,5.8778,5.806,5.8115,5491700.0
2010-01-22 14:50:00,10.52,10.54,10.46,10.47,8927900.0,5.8115,5.8226,5.7784,5.7839,8927900.0
2010-01-22 15:00:00,10.46,10.6,10.46,10.58,4770600.0,5.7784,5.8557,5.7784,5.8447,4770600.0
2010-01-22 15:10:00,10.59,10.59,10.49,10.51,3844500.0,5.8502,5.8502,5.795,5.806,3844500.0
2010-01-22 15:20:00,10.52,10.55,10.48,10.51,2842100.0,5.8115,5.8281,5.7894,5.806,2842100.0
2010-01-22 15:30:00,10.51,10.57,10.5,10.51,4335600.0,5.806,5.8392,5.8005,5.806,4335600.0
2010-01-22 15:40:00,10.52,10.55,10.41,10.46,6304400.0,5.8115,5.8281,5.7508,5.7784,6304400.0
2010-01-22 15:50:00,10.46,10.52,10.44,10.51,7598800.0,5.7784,5.8115,5.7673,5.806,7598800.0
2010-01-25 09:30:00,10.73,10.87,10.73,10.82,11791100.0,5.9275,6.0049,5.9275,5.9773,11791100.0
2010-01-25 09:40:00,10.82,10.94,10.8,10.92,6444800.0,5.9773,6.0435,5.9662,6.0325,6444800.0
2010-01-25 09:50:00,10.93,10.98,10.9,10.91,4516900.0,6.038,6.0656,6.0215,6.027,4516900.0
2010-01-25 10:00:00,10.9,10.94,10.82,10.85,3688800.0,6.0215,6.0435,5.9773,5.9938,3688800.0
2010-01-25 10:10:00,10.84,10.88,10.8,10.87,3335700.0,5.9883,6.0104,5.9662,6.0049,3335700.0
2010-01-25 10:20:00,10.88,10.9,10.83,10.86,2672200.0,6.0104,6.0215,5.9828,5.9994,2672200.0
2010-01-25 10:30:00,10.85,10.87,10.8,10.83,2653400.0,5.9938,6.0049,5.9662,5.9828,2653400.0
2010-01-25 10:40:00,10.83,10.84,10.8,10.82,3629500.0,5.9828,5.9883,5.9662,5.9773,3629500.0
2010-01-25 10:50:00,10.82,10.82,10.78,10.79,3710700.0,5.9773,5.9773,5.9552,5.9607,3710700.0
2010-01-25 11:00:00,10.78,10.8,10.68,10.68,3718500.0,5.9552,5.9662,5.8999,5.8999,3718500.0
2010-01-25 11:10:00,10.68,10.72,10.61,10.71,3667900.0,5.8999,5.922,5.8612,5.9165,3667900.0
2010-01-25 11:20:00,10.71,10.74,10.69,10.7,2199400.0,5.9165,5.9331,5.9054,5.911,2199400.0
2010-01-25 11:30:00,10.7,10.73,10.66,10.69,2499200.0,5.911,5.9275,5.8889,5.9054,2499200.0
2010-01-25 11:40:00,10.69,10.72,10.68,10.72,1378800.0,5.9054,5.922,5.8999,5.922,1378800.0
2010-01-25 11:50:00,10.72,10.8,10.71,10.76,1188000.0,5.922,5.9662,5.9165,5.9441,1188000.0
2010-01-25 12:00:00,10.76,10.81,10.75,10.78,1193600.0,5.9441,5.9717,5.9386,5.9552,1193600.0
2010-01-25 12:10:00,10.77,10.8,10.75,10.77,787900.0,5.9496,5.9662,5.9386,5.9496,787900.0
2010-01-25 12:20:00,10.77,10.8,10.76,10.76,897000.0,5.9496,5.9662,5.9441,5.9441,897000.0
2010-01-25 12:30:00,10.77,10.82,10.76,10.79,1089700.0,5.9496,5.9773,5.9441,5.9607,1089700.0
2010-01-25 12:40:00,10.79,10.8,10.73,10.76,1033700.0,5.9607,5.9662,5.9275,5.9441,1033700.0
2010-01-25 12:50:00,10.75,10.79,10.75,10.77,638900.0,5.9386,5.9607,5.9386,5.9496,638900.0
2010-01-25 13:00:00,10.78,10.79,10.74,10.76,819700.0,5.9552,5.9607,5.9331,5.9441,819700.0
2010-01-25 13:10:00,10.77,10.78,10.75,10.78,257400.0,5.9496,5.9552,5.9386,5.9552,257400.0
2010-01-25 13:20:00,10.77,10.81,10.77,10.81,1013900.0,5.9496,5.9717,5.9496,5.9717,1013900.0
2010-01-25 13:30:00,10.81,10.81,10.77,10.79,781100.0,5.9717,5.9717,5.9496,5.9607,781100.0
2010-01-25 13:40:00,10.79,10.81,10.78,10.79,1231000.0,5.9607,5.9717,5.9552,5.9607,1231000.0
2010-01-25 13:50:00,10.79,10.79,10.76,10.77,690500.0,5.9607,5.9607,5.9441,5.9496,690500.0
2010-01-25 14:00:00,10.77,10.8,10.76,10.79,1689100.0,5.9496,5.9662,5.9441,5.9607,1689100.0
2010-01-25 14:10:00,10.78,10.8,10.78,10.79,474100.0,5.9552,5.9662,5.9552,5.9607,474100.0
2010-01-25 14:20:00,10.79,10.79,10.77,10.79,671900.0,5.9607,5.9607,5.9496,5.9607,671900.0
2010-01-25 14:30:00,10.79,10.79,10.75,10.77,1013900.0,5.9607,5.9607,5.9386,5.9496,1013900.0
2010-01-25 14:40:00,10.77,10.79,10.76,10.78,1532000.0,5.9496,5.9607,5.9441,5.9552,1532000.0
2010-01-25 14:50:00,10.78,10.83,10.77,10.83,1788400.0,5.9552,5.9828,5.9496,5.9828,1788400.0
2010-01-25 15:00:00,10.83,10.88,10.82,10.88,3107500.0,5.9828,6.0104,5.9773,6.0104,3107500.0
2010-01-25 15:10:00,10.88,10.92,10.87,10.91,3894500.0,6.0104,6.0325,6.0049,6.027,3894500.0
2010-01-25 15:20:00,10.9,10.98,10.9,10.96,7474000.0,6.0215,6.0656,6.0215,6.0546,7474000.0
2010-01-25 15:30:00,10.97,11.05,10.96,10.99,9732800.0,6.0601,6.1043,6.0546,6.0712,9732800.0
2010-01-25 15:40:00,11.0,11.02,10.96,11.02,5874700.0,6.0767,6.0877,6.0546,6.0877,5874700.0
2010-01-25 15:50:00,11.01,11.1,11.0,11.03,9315000.0,6.0822,6.1319,6.0767,6.0933,9315000.0
2010-01-26 09:30:00,11.17,11.24,11.07,11.19,7390500.0,6.1706,6.2093,6.1154,6.1817,7390500.0
2010-01-26 09:40:00,11.18,11.23,11.15,11.19,2873500.0,6.1761,6.2038,6.1596,6.1817,2873500.0
2010-01-26 09:50:00,11.19,11.2,11.11,11.17,3442000.0,6.1817,6.1872,6.1375,6.1706,3442000.0
2010-01-26 10:00:00,11.16,11.29,11.14,11.28,4121800.0,6.1651,6.2369,6.154,6.2314,4121800.0
2010-01-26 10:10:00,11.29,11.32,11.23,11.25,5134800.0,6.2369,6.2535,6.2038,6.2148,5134800.0
2010-01-26 10:20:00,11.25,11.29,11.23,11.25,2887200.0,6.2148,6.2369,6.2038,6.2148,2887200.0
2010-01-26 10:30:00,11.25,11.34,11.25,11.31,4061300.0,6.2148,6.2645,6.2148,6.2479,4061300.0
2010-01-26 10:40:00,11.31,11.36,11.27,11.28,3139400.0,6.2479,6.2756,6.2259,6.2314,3139400.0
2010-01-26 10:50:00,11.29,11.32,11.24,11.27,2561300.0,6.2369,6.2535,6.2093,6.2259,2561300.0
2010-01-26 11:00:00,11.27,11.37,11.26,11.37,3849900.0,6.2259,6.2811,6.2203,6.2811,3849900.0
2010-01-26 11:10:00,11.37,11.37,11.29,11.31,2097700.0,6.2811,6.2811,6.2369,6.2479,2097700.0
2010-01-26 11:20:00,11.31,11.36,11.31,11.36,2741500.0,6.2479,6.2756,6.2479,6.2756,2741500.0
2010-01-26 11:30:00,11.36,11.38,11.34,11.35,2691800.0,6.2756,6.2866,6.2645,6.27,2691800.0
2010-01-26 11:40:00,11.36,11.37,11.35,11.37,1109000.0,6.2756,6.2811,6.27,6.2811,1109000.0
2010-01-26 11:50:00,11.36,11.44,11.36,11.4,3277600.0,6.2756,6.3198,6.2756,6.2977,3277600.0
2010-01-26 12:00:00,11.41,11.43,11.39,11.42,1327900.0,6.3032,6.3142,6.2921,6.3087,1327900.0
2010-01-26 12:10:00,11.41,11.45,11.41,11.43,1659500.0,6.3032,6.3253,6.3032,6.3142,1659500.0
2010-01-26 12:20:00,11.43,11.43,11.38,11.42,1832900.0,6.3142,6.3142,6.2866,6.3087,1832900.0
2010-01-26 12:30:00,11.42,11.43,11.38,11.42,1729800.0,6.3087,6.3142,6.2866,6.3087,1729800.0
2010-01-26 12:40:00,11.42,11.45,11.4,11.42,3849200.0,6.3087,6.3253,6.2977,6.3087,3849200.0
2010-01-26 12:50:00,11.43,11.46,11.41,11.45,2191300.0,6.3142,6.3308,6.3032,6.3253,2191300.0
2010-01-26 13:00:00,11.45,11.45,11.4,11.41,1475600.0,6.3253,6.3253,6.2977,6.3032,1475600.0
2010-01-26 13:10:00,11.41,11.42,11.37,11.37,996800.0,6.3032,6.3087,6.2811,6.2811,996800.0
2010-01-26 13:20:00,11.38,11.38,11.35,11.38,1382400.0,6.2866,6.2866,6.27,6.2866,1382400.0
2010-01-26 13:30:00,11.38,11.38,11.33,11.36,2039500.0,6.2866,6.2866,6.259,6.2756,2039500.0
2010-01-26 13:40:00,11.36,11.38,11.34,11.34,1341300.0,6.2756,6.2866,6.2645,6.2645,1341300.0
2010-01-26 13:50:00,11.34,11.41,11.34,11.41,1204600.0,6.2645,6.3032,6.2645,6.3032,1204600.0
2010-01-26 14:00:00,11.41,11.43,11.39,11.41,1950700.0,6.3032,6.3142,6.2921,6.3032,1950700.0
2010-01-26 14:10:00,11.4,11.41,11.34,11.38,1193400.0,6.2977,6.3032,6.2645,6.2866,1193400.0
2010-01-26 14:20:00,11.38,11.39,11.34,11.34,5020500.0,6.2866,6.2921,6.2645,6.2645,5020500.0
2010-01-26 14:30:00,11.35,11.4,11.33,11.36,2441600.0,6.27,6.2977,6.259,6.2756,2441600.0
2010-01-26 14:40:00,11.36,11.42,11.35,11.38,934700.0,6.2756,6.3087,6.27,6.2866,934700.0
2010-01-26 14:50:00,11.39,11.41,11.37,11.37,1004300.0,6.2921,6.3032,6.2811,6.2811,1004300.0
2010-01-26 15:00:00,11.38,11.39,11.36,11.39,851600.0,6.2866,6.2921,6.2756,6.2921,851600.0
2010-01-26 15:10:00,11.39,11.39,11.35,11.38,2085900.0,6.2921,6.2921,6.27,6.2866,2085900.0
2010-01-26 15:20:00,11.38,11.39,11.13,11.3,2437300.0,6.2866,6.2921,6.1485,6.2424,2437300.0
2010-01-26 15:30:00,11.3,11.34,11.26,11.29,3040600.0,6.2424,6.2645,6.2203,6.2369,3040600.0
2010-01-26 15:40:00,11.29,11.32,11.22,11.25,4233600.0,6.2369,6.2535,6.1982,6.2148,4233600.0
2010-01-26 15:50:00,11.25,11.27,11.19,11.2,4538200.0,6.2148,6.2259,6.1817,6.1872,4538200.0
2010-01-27 09:30:00,11.57,11.62,11.4,11.42,11066000.0,6.3916,6.4192,6.2977,6.3087,11066000.0
2010-01-27 09:40:00,11.42,11.5,11.41,11.47,4756400.0,6.3087,6.3529,6.3032,6.3363,4756400.0
2010-01-27 09:50:00,11.47,11.5,11.44,11.47,2647300.0,6.3363,6.3529,6.3198,6.3363,2647300.0
2010-01-27 10:00:00,11.47,11.48,11.41,11.44,2523900.0,6.3363,6.3419,6.3032,6.3198,2523900.0
2010-01-27 10:10:00,11.44,11.44,11.31,11.35,4297100.0,6.3198,6.3198,6.2479,6.27,4297100.0
2010-01-27 10:20:00,11.35,11.4,11.31,11.39,2792700.0,6.27,6.2977,6.2479,6.2921,2792700.0
2010-01-27 10:30:00,11.39,11.46,11.38,11.41,3790300.0,6.2921,6.3308,6.2866,6.3032,3790300.0
2010-01-27 10:40:00,11.41,11.45,11.36,11.39,2793300.0,6.3032,6.3253,6.2756,6.2921,2793300.0
2010-01-27 10:50:00,11.39,11.5,11.37,11.49,3213600.0,6.2921,6.3529,6.2811,6.3474,3213600.0
2010-01-27 11:00:00,11.48,11.5,11.43,11.44,2714300.0,6.3419,6.3529,6.3142,6.3198,2714300.0
2010-01-27 11:10:00,11.45,11.47,11.39,11.45,1805800.0,6.3253,6.3363,6.2921,6.3253,1805800.0
2010-01-27 11:20:00,11.45,11.48,11.41,11.43,1613400.0,6.3253,6.3419,6.3032,6.3142,1613400.0
2010-01-27 11:30:00,11.43,11.45,11.41,11.44,1332000.0,6.3142,6.3253,6.3032,6.3198,1332000.0
2010-01-27 11:40:00,11.44,11.44,11.4,11.41,1174300.0,6.3198,6.3198,6.2977,6.3032,1174300.0
2010-01-27 11:50:00,11.41,11.43,11.4,11.41,1386000.0,6.3032,6.3142,6.2977,6.3032,1386000.0
2010-01-27 12:00:00,11.42,11.42,11.4,11.4,516300.0,6.3087,6.3087,6.2977,6.2977,516300.0
2010-01-27 12:10:00,11.4,11.41,11.33,11.34,2656200.0,6.2977,6.3032,6.259,6.2645,2656200.0
2010-01-27 12:20:00,11.34,11.39,11.33,11.36,1638300.0,6.2645,6.2921,6.259,6.2756,1638300.0
2010-01-27 12:30:00,11.37,11.38,11.35,11.36,963700.0,6.2811,6.2866,6.27,6.2756,963700.0
2010-01-27 12:40:00,11.36,11.38,11.35,11.36,683900.0,6.2756,6.2866,6.27,6.2756,683900.0
2010-01-27 12:50:00,11.36,11.36,11.27,11.28,2500400.0,6.2756,6.2756,6.2259,6.2314,2500400.0
2010-01-27 13:00:00,11.29,11.29,11.27,11.27,983800.0,6.2369,6.2369,6.2259,6.2259,983800.0
2010-01-27 13:10:00,11.27,11.28,11.22,11.26,2296300.0,6.2259,6.2314,6.1982,6.2203,2296300.0
2010-01-27 13:20:00,11.26,11.26,11.22,11.23,1170700.0,6.2203,6.2203,6.1982,6.2038,1170700.0
2010-01-27 13:30:00,11.23,11.34,11.23,11.33,1746100.0,6.2038,6.2645,6.2038,6.259,1746100.0
2010-01-27 13:40:00,11.32,11.34,11.31,11.33,868800.0,6.2535,6.2645,6.2479,6.259,868800.0
2010-01-27 13:50:00,11.33,11.34,11.28,11.3,749700.0,6.259,6.2645,6.2314,6.2424,749700.0
2010-01-27 14:00:00,11.31,11.31,11.27,11.27,711300.0,6.2479,6.2479,6.2259,6.2259,711300.0
2010-01-27 14:10:00,11.27,11.35,11.25,11.34,1916200.0,6.2259,6.27,6.2148,6.2645,1916200.0
2010-01-27 14:20:00,11.34,11.4,11.33,11.34,3216200.0,6.2645,6.2977,6.259,6.2645,3216200.0
2010-01-27 14:30:00,11.34,11.4,11.33,11.4,2346200.0,6.2645,6.2977,6.259,6.2977,2346200.0
2010-01-27 14:40:00,11.4,11.45,11.4,11.44,2420800.0,6.2977,6.3253,6.2977,6.3198,2420800.0
2010-01-27 14:50:00,11.44,11.49,11.41,11.48,2687800.0,6.3198,6.3474,6.3032,6.3419,2687800.0
2010-01-27 15:00:00,11.48,11.5,11.42,11.46,2731200.0,6.3419,6.3529,6.3087,6.3308,2731200.0
2010-01-27 15:10:00,11.45,11.46,11.37,11.41,2260300.0,6.3253,6.3308,6.2811,6.3032,2260300.0
2010-01-27 15:20:00,11.41,11.47,11.41,11.46,2265800.0,6.3032,6.3363,6.3032,6.3308,2265800.0
2010-01-27 15:30:00,11.46,11.52,11.45,11.51,2992300.0,6.3308,6.364,6.3253,6.3584,2992300.0
2010-01-27 15:40:00,11.51,11.58,11.5,11.56,4417600.0,6.3584,6.3971,6.3529,6.3861,4417600.0
2010-01-27 15:50:00,11.57,11.58,11.51,11.54,4792400.0,6.3916,6.3971,6.3584,6.375,4792400.0
2010-01-28 09:30:00,11.9,11.95,11.73,11.79,18839800.0,6.5739,6.6015,6.48,6.5131,18839800.0
2010-01-28 09:40:00,11.8,11.8,11.68,11.7,11006100.0,6.5186,6.5186,6.4523,6.4634,11006100.0
2010-01-28 09:50:00,11.69,11.73,11.63,11.66,9032300.0,6.4579,6.48,6.4247,6.4413,9032300.0
2010-01-28 10:00:00,11.65,11.68,11.45,11.47,11407900.0,6.4358,6.4523,6.3253,6.3363,11407900.0
2010-01-28 10:10:00,11.47,11.55,11.45,11.53,5705200.0,6.3363,6.3805,6.3253,6.3695,5705200.0
2010-01-28 10:20:00,11.52,11.68,11.52,11.68,7773800.0,6.364,6.4523,6.364,6.4523,7773800.0
2010-01-28 10:30:00,11.68,11.71,11.64,11.67,5740700.0,6.4523,6.4689,6.4302,6.4468,5740700.0
2010-01-28 10:40:00,11.66,11.67,11.56,11.57,2835600.0,6.4413,6.4468,6.3861,6.3916,2835600.0
2010-01-28 10:50:00,11.56,11.63,11.56,11.61,4149000.0,6.3861,6.4247,6.3861,6.4137,4149000.0
2010-01-28 11:00:00,11.6,11.61,11.4,11.42,6079600.0,6.4082,6.4137,6.2977,6.3087,6079600.0
2010-01-28 11:10:00,11.42,11.57,11.4,11.55,6578400.0,6.3087,6.3916,6.2977,6.3805,6578400.0
2010-01-28 11:20:00,11.54,11.55,11.38,11.42,5124600.0,6.375,6.3805,6.2866,6.3087,5124600.0
2010-01-28 11:30:00,11.42,11.44,11.27,11.36,7931800.0,6.3087,6.3198,6.2259,6.2756,7931800.0
2010-01-28 11:40:00,11.36,11.48,11.33,11.45,5257300.0,6.2756,6.3419,6.259,6.3253,5257300.0
2010-01-28 11:50:00,11.45,11.5,11.4,11.47,3635700.0,6.3253,6.3529,6.2977,6.3363,3635700.0
2010-01-28 12:00:00,11.46,11.47,11.34,11.41,2504100.0,6.3308,6.3363,6.2645,6.3032,2504100.0
2010-01-28 12:10:00,11.41,11.45,11.37,11.41,2612500.0,6.3032,6.3253,6.2811,6.3032,2612500.0
2010-01-28 12:20:00,11.4,11.46,11.39,11.39,4397400.0,6.2977,6.3308,6.2921,6.2921,4397400.0
2010-01-28 12:30:00,11.4,11.46,11.39,11.46,1884100.0,6.2977,6.3308,6.2921,6.3308,1884100.0
2010-01-28 12:40:00,11.46,11.49,11.43,11.47,2407400.0,6.3308,6.3474,6.3142,6.3363,2407400.0
2010-01-28 12:50:00,11.47,11.47,11.4,11.43,2128500.0,6.3363,6.3363,6.2977,6.3142,2128500.0
2010-01-28 13:00:00,11.43,11.45,11.41,11.45,1915800.0,6.3142,6.3253,6.3032,6.3253,1915800.0
2010-01-28 13:10:00,11.44,11.45,11.4,11.44,2191100.0,6.3198,6.3253,6.2977,6.3198,2191100.0
2010-01-28 13:20:00,11.44,11.48,11.43,11.47,2214000.0,6.3198,6.3419,6.3142,6.3363,2214000.0
2010-01-28 13:30:00,11.47,11.5,11.45,11.46,1444700.0,6.3363,6.3529,6.3253,6.3308,1444700.0
2010-01-28 13:40:00,11.45,11.5,11.44,11.49,3717600.0,6.3253,6.3529,6.3198,6.3474,3717600.0
2010-01-28 13:50:00,11.49,11.55,11.48,11.51,4505400.0,6.3474,6.3805,6.3419,6.3584,4505400.0
2010-01-28 14:00:00,11.51,11.55,11.5,11.53,4134100.0,6.3584,6.3805,6.3529,6.3695,4134100.0
2010-01-28 14:10:00,11.52,11.53,11.44,11.48,3381900.0,6.364,6.3695,6.3198,6.3419,3381900.0
2010-01-28 14:20:00,11.48,11.57,11.47,11.54,4602000.0,6.3419,6.3916,6.3363,6.375,4602000.0
2010-01-28 14:30:00,11.53,11.54,11.46,11.47,2033200.0,6.3695,6.375,6.3308,6.3363,2033200.0
2010-01-28 14:40:00,11.47,11.54,11.46,11.53,2736700.0,6.3363,6.375,6.3308,6.3695,2736700.0
2010-01-28 14:50:00,11.53,11.55,11.51,11.51,1669300.0,6.3695,6.3805,6.3584,6.3584,1669300.0
2010-01-28 15:00:00,11.5,11.56,11.48,11.56,2850700.0,6.3529,6.3861,6.3419,6.3861,2850700.0
2010-01-28 15:10:00,11.56,11.59,11.49,11.52,5063100.0,6.3861,6.4026,6.3474,6.364,5063100.0
2010-01-28 15:20:00,11.53,11.62,11.52,11.6,2994600.0,6.3695,6.4192,6.364,6.4082,2994600.0
2010-01-28 15:30:00,11.6,11.63,11.56,11.6,2438800.0,6.4082,6.4247,6.3861,6.4082,2438800.0
2010-01-28 15:40:00,11.61,11.62,11.47,11.48,4470400.0,6.4137,6.4192,6.3363,6.3419,4470400.0
2010-01-28 15:50:00,11.48,11.5,11.4,11.41,5472500.0,6.3419,6.3529,6.2977,6.3032,5472500.0
2010-01-29 09:30:00,11.61,11.61,11.43,11.45,6677900.0,6.4137,6.4137,6.3142,6.3253,6677900.0
2010-01-29 09:40:00,11.45,11.55,11.43,11.52,3505300.0,6.3253,6.3805,6.3142,6.364,3505300.0
2010-01-29 09:50:00,11.51,11.53,11.46,11.49,3549500.0,6.3584,6.3695,6.3308,6.3474,3549500.0
2010-01-29 10:00:00,11.49,11.5,11.38,11.38,5197700.0,6.3474,6.3529,6.2866,6.2866,5197700.0
2010-01-29 10:10:00,11.38,11.41,11.33,11.35,3992800.0,6.2866,6.3032,6.259,6.27,3992800.0
2010-01-29 10:20:00,11.35,11.37,11.22,11.27,8600100.0,6.27,6.2811,6.1982,6.2259,8600100.0
2010-01-29 10:30:00,11.28,11.33,11.23,11.26,3649400.0,6.2314,6.259,6.2038,6.2203,3649400.0
2010-01-29 10:40:00,11.26,11.27,11.11,11.19,5635300.0,6.2203,6.2259,6.1375,6.1817,5635300.0
2010-01-29 10:50:00,11.19,11.32,11.19,11.3,5266200.0,6.1817,6.2535,6.1817,6.2424,5266200.0
2010-01-29 11:00:00,11.3,11.39,11.29,11.3,4953900.0,6.2424,6.2921,6.2369,6.2424,4953900.0
2010-01-29 11:10:00,11.3,11.32,11.24,11.25,1855500.0,6.2424,6.2535,6.2093,6.2148,1855500.0
2010-01-29 11:20:00,11.26,11.27,11.2,11.22,3052900.0,6.2203,6.2259,6.1872,6.1982,3052900.0
2010-01-29 11:30:00,11.22,11.3,11.2,11.29,2766600.0,6.1982,6.2424,6.1872,6.2369,2766600.0
2010-01-29 11:40:00,11.28,11.3,11.23,11.23,1282500.0,6.2314,6.2424,6.2038,6.2038,1282500.0
2010-01-29 11:50:00,11.23,11.27,11.15,11.15,1846900.0,6.2038,6.2259,6.1596,6.1596,1846900.0
2010-01-29 12:00:00,11.16,11.19,11.09,11.1,4481600.0,6.1651,6.1817,6.1264,6.1319,4481600.0
2010-01-29 12:10:00,11.11,11.15,11.1,11.13,2888000.0,6.1375,6.1596,6.1319,6.1485,2888000.0
2010-01-29 12:20:00,11.12,11.17,11.12,11.15,3043200.0,6.143,6.1706,6.143,6.1596,3043200.0
2010-01-29 12:30:00,11.15,11.2,11.15,11.18,2244700.0,6.1596,6.1872,6.1596,6.1761,2244700.0
2010-01-29 12:40:00,11.18,11.21,11.15,11.15,1612800.0,6.1761,6.1927,6.1596,6.1596,1612800.0
2010-01-29 12:50:00,11.15,11.22,11.14,11.2,2338800.0,6.1596,6.1982,6.154,6.1872,2338800.0
2010-01-29 13:00:00,11.19,11.22,11.15,11.22,2577700.0,6.1817,6.1982,6.1596,6.1982,2577700.0
2010-01-29 13:10:00,11.22,11.23,11.19,11.2,1786600.0,6.1982,6.2038,6.1817,6.1872,1786600.0
2010-01-29 13:20:00,11.19,11.25,11.19,11.24,2593300.0,6.1817,6.2148,6.1817,6.2093,2593300.0
2010-01-29 13:30:00,11.24,11.25,11.2,11.21,1799100.0,6.2093,6.2148,6.1872,6.1927,1799100.0
2010-01-29 13:40:00,11.2,11.21,11.1,11.1,2915400.0,6.1872,6.1927,6.1319,6.1319,2915400.0
2010-01-29 13:50:00,11.11,11.15,11.07,11.08,2442800.0,6.1375,6.1596,6.1154,6.1209,2442800.0
2010-01-29 14:00:00,11.08,11.09,10.97,10.98,5453700.0,6.1209,6.1264,6.0601,6.0656,5453700.0
2010-01-29 14:10:00,10.98,11.03,10.97,11.01,3637200.0,6.0656,6.0933,6.0601,6.0822,3637200.0
2010-01-29 14:20:00,11.01,11.01,10.93,10.93,4444700.0,6.0822,6.0822,6.038,6.038,4444700.0
2010-01-29 14:30:00,10.93,10.95,10.86,10.88,4248300.0,6.038,6.0491,5.9994,6.0104,4248300.0
2010-01-29 14:40:00,10.88,10.92,10.71,10.75,6639500.0,6.0104,6.0325,5.9165,5.9386,6639500.0
2010-01-29 14:50:00,10.75,10.82,10.7,10.82,5255700.0,5.9386,5.9773,5.911,5.9773,5255700.0
2010-01-29 15:00:00,10.81,10.91,10.8,10.86,5687300.0,5.9717,6.027,5.9662,5.9994,5687300.0
2010-01-29 15:10:00,10.86,10.87,10.73,10.8,5007800.0,5.9994,6.0049,5.9275,5.9662,5007800.0
2010-01-29 15:20:00,10.81,10.84,10.76,10.78,3586500.0,5.9717,5.9883,5.9441,5.9552,3586500.0
2010-01-29 15:30:00,10.78,10.85,10.74,10.83,3417000.0,5.9552,5.9938,5.9331,5.9828,3417000.0
2010-01-29 15:40:00,10.82,10.89,10.78,10.86,6394900.0,5.9773,6.0159,5.9552,5.9994,6394900.0
2010-01-29 15:50:00,10.86,10.94,10.84,10.85,7434100.0,5.9994,6.0435,5.9883,5.9938,7434100.0
2010-02-01 09:30:00,11.13,11.18,11.05,11.07,6456300.0,6.1485,6.1761,6.1043,6.1154,6456300.0
2010-02-01 09:40:00,11.07,11.15,11.01,11.13,5182200.0,6.1154,6.1596,6.0822,6.1485,5182200.0
2010-02-01 09:50:00,11.12,11.14,11.09,11.1,2414000.0,6.143,6.154,6.1264,6.1319,2414000.0
2010-02-01 10:00:00,11.1,11.14,10.93,10.98,6185200.0,6.1319,6.154,6.038,6.0656,6185200.0
2010-02-01 10:10:00,10.99,11.05,10.96,11.04,3637000.0,6.0712,6.1043,6.0546,6.0988,3637000.0
2010-02-01 10:20:00,11.05,11.11,11.03,11.05,2190300.0,6.1043,6.1375,6.0933,6.1043,2190300.0
2010-02-01 10:30:00,11.06,11.12,11.04,11.1,1976000.0,6.1098,6.143,6.0988,6.1319,1976000.0
2010-02-01 10:40:00,11.1,11.1,11.07,11.1,1462900.0,6.1319,6.1319,6.1154,6.1319,1462900.0
2010-02-01 10:50:00,11.1,11.1,11.03,11.05,1408200.0,6.1319,6.1319,6.0933,6.1043,1408200.0
2010-02-01 11:00:00,11.05,11.08,11.04,11.08,1520700.0,6.1043,6.1209,6.0988,6.1209,1520700.0
2010-02-01 11:10:00,11.08,11.1,11.05,11.1,730500.0,6.1209,6.1319,6.1043,6.1319,730500.0
2010-02-01 11:20:00,11.1,11.17,11.09,11.15,2030600.0,6.1319,6.1706,6.1264,6.1596,2030600.0
2010-02-01 11:30:00,11.16,11.16,11.13,11.15,1093000.0,6.1651,6.1651,6.1485,6.1596,1093000.0
2010-02-01 11:40:00,11.14,11.17,11.14,11.15,1103500.0,6.154,6.1706,6.154,6.1596,1103500.0
2010-02-01 11:50:00,11.16,11.16,11.07,11.07,2209700.0,6.1651,6.1651,6.1154,6.1154,2209700.0
2010-02-01 12:00:00,11.08,11.11,11.07,11.1,1145300.0,6.1209,6.1375,6.1154,6.1319,1145300.0
2010-02-01 12:10:00,11.1,11.11,11.05,11.09,1765700.0,6.1319,6.1375,6.1043,6.1264,1765700.0
2010-02-01 12:20:00,11.09,11.1,11.06,11.07,2190500.0,6.1264,6.1319,6.1098,6.1154,2190500.0
2010-02-01 12:30:00,11.06,11.09,11.06,11.07,854200.0,6.1098,6.1264,6.1098,6.1154,854200.0
2010-02-01 12:40:00,11.07,11.12,11.06,11.12,1252900.0,6.1154,6.143,6.1098,6.143,1252900.0
2010-02-01 12:50:00,11.11,11.15,11.1,11.1,1388700.0,6.1375,6.1596,6.1319,6.1319,1388700.0
2010-02-01 13:00:00,11.11,11.15,11.1,11.15,744000.0,6.1375,6.1596,6.1319,6.1596,744000.0
2010-02-01 13:10:00,11.15,11.16,11.13,11.15,1433800.0,6.1596,6.1651,6.1485,6.1596,1433800.0
2010-02-01 13:20:00,11.16,11.18,11.15,11.15,1486800.0,6.1651,6.1761,6.1596,6.1596,1486800.0
2010-02-01 13:30:00,11.16,11.16,11.14,11.15,972900.0,6.1651,6.1651,6.154,6.1596,972900.0
2010-02-01 13:40:00,11.14,11.18,11.13,11.14,1311400.0,6.154,6.1761,6.1485,6.154,1311400.0
2010-02-01 13:50:00,11.15,11.16,11.14,11.15,813200.0,6.1596,6.1651,6.154,6.1596,813200.0
2010-02-01 14:00:00,11.15,11.17,11.08,11.09,1402000.0,6.1596,6.1706,6.1209,6.1264,1402000.0
2010-02-01 14:10:00,11.09,11.16,11.04,11.05,2766700.0,6.1264,6.1651,6.0988,6.1043,2766700.0
2010-02-01 14:20:00,11.04,11.06,11.04,11.05,1126600.0,6.0988,6.1098,6.0988,6.1043,1126600.0
2010-02-01 14:30:00,11.05,11.11,11.03,11.11,2296400.0,6.1043,6.1375,6.0933,6.1375,2296400.0
2010-02-01 14:40:00,11.1,11.13,11.07,11.08,1743700.0,6.1319,6.1485,6.1154,6.1209,1743700.0
2010-02-01 14:50:00,11.09,11.11,11.06,11.06,1559100.0,6.1264,6.1375,6.1098,6.1098,1559100.0
2010-02-01 15:00:00,11.07,11.07,11.04,11.05,1129500.0,6.1154,6.1154,6.0988,6.1043,1129500.0
2010-02-01 15:10:00,11.04,11.09,11.04,11.06,2210200.0,6.0988,6.1264,6.0988,6.1098,2210200.0
2010-02-01 15:20:00,11.06,11.11,11.05,11.1,2112700.0,6.1098,6.1375,6.1043,6.1319,2112700.0
2010-02-01 15:30:00,11.1,11.11,11.07,11.08,1411800.0,6.1319,6.1375,6.1154,6.1209,1411800.0
2010-02-01 15:40:00,11.07,11.11,11.07,11.07,2088500.0,6.1154,6.1375,6.1154,6.1154,2088500.0
2010-02-01 15:50:00,11.07,11.12,11.06,11.11,3141100.0,6.1154,6.143,6.1098,6.1375,3141100.0
2010-02-02 09:30:00,11.25,11.31,11.19,11.22,6230500.0,6.2148,6.2479,6.1817,6.1982,6230500.0
2010-02-02 09:40:00,11.22,11.27,11.2,11.23,3116500.0,6.1982,6.2259,6.1872,6.2038,3116500.0
2010-02-02 09:50:00,11.23,11.27,11.22,11.23,2461000.0,6.2038,6.2259,6.1982,6.2038,2461000.0
2010-02-02 10:00:00,11.24,11.29,11.22,11.29,3734700.0,6.2093,6.2369,6.1982,6.2369,3734700.0
2010-02-02 10:10:00,11.28,11.32,11.23,11.31,2827800.0,6.2314,6.2535,6.2038,6.2479,2827800.0
2010-02-02 10:20:00,11.3,11.42,11.27,11.39,4103800.0,6.2424,6.3087,6.2259,6.2921,4103800.0
2010-02-02 10:30:00,11.39,11.42,11.35,11.35,3957300.0,6.2921,6.3087,6.27,6.27,3957300.0
2010-02-02 10:40:00,11.36,11.39,11.32,11.39,2727800.0,6.2756,6.2921,6.2535,6.2921,2727800.0
2010-02-02 10:50:00,11.39,11.44,11.35,11.43,3495500.0,6.2921,6.3198,6.27,6.3142,3495500.0
2010-02-02 11:00:00,11.43,11.44,11.37,11.38,5802000.0,6.3142,6.3198,6.2811,6.2866,5802000.0
2010-02-02 11:10:00,11.37,11.39,11.35,11.38,1844500.0,6.2811,6.2921,6.27,6.2866,1844500.0
2010-02-02 11:20:00,11.38,11.42,11.37,11.42,5271600.0,6.2866,6.3087,6.2811,6.3087,5271600.0
2010-02-02 11:30:00,11.42,11.42,11.37,11.4,2073200.0,6.3087,6.3087,6.2811,6.2977,2073200.0
2010-02-02 11:40:00,11.4,11.45,11.4,11.44,1885900.0,6.2977,6.3253,6.2977,6.3198,1885900.0
2010-02-02 11:50:00,11.44,11.47,11.4,11.42,2244400.0,6.3198,6.3363,6.2977,6.3087,2244400.0
2010-02-02 12:00:00,11.42,11.45,11.32,11.41,11399400.0,6.3087,6.3253,6.2535,6.3032,11399400.0
2010-02-02 12:10:00,11.41,11.48,11.41,11.45,3629400.0,6.3032,6.3419,6.3032,6.3253,3629400.0
2010-02-02 12:20:00,11.45,11.48,11.45,11.48,1635300.0,6.3253,6.3419,6.3253,6.3419,1635300.0
2010-02-02 12:30:00,11.48,11.48,11.44,11.46,1520600.0,6.3419,6.3419,6.3198,6.3308,1520600.0
2010-02-02 12:40:00,11.46,11.47,11.43,11.43,1132000.0,6.3308,6.3363,6.3142,6.3142,1132000.0
2010-02-02 12:50:00,11.43,11.49,11.4,11.49,2678100.0,6.3142,6.3474,6.2977,6.3474,2678100.0
2010-02-02 13:00:00,11.49,11.49,11.43,11.44,2261000.0,6.3474,6.3474,6.3142,6.3198,2261000.0
2010-02-02 13:10:00,11.44,11.45,11.42,11.45,1071600.0,6.3198,6.3253,6.3087,6.3253,1071600.0
2010-02-02 13:20:00,11.45,11.48,11.44,11.48,1085200.0,6.3253,6.3419,6.3198,6.3419,1085200.0
2010-02-02 13:30:00,11.47,11.51,11.47,11.49,2158000.0,6.3363,6.3584,6.3363,6.3474,2158000.0
2010-02-02 13:40:00,11.5,11.52,11.45,11.45,2694400.0,6.3529,6.364,6.3253,6.3253,2694400.0
2010-02-02 13:50:00,11.45,11.47,11.43,11.44,2254300.0,6.3253,6.3363,6.3142,6.3198,2254300.0
2010-02-02 14:00:00,11.44,11.45,11.38,11.39,1992200.0,6.3198,6.3253,6.2866,6.2921,1992200.0
2010-02-02 14:10:00,11.39,11.41,11.34,11.35,4285500.0,6.2921,6.3032,6.2645,6.27,4285500.0
2010-02-02 14:20:00,11.35,11.39,11.33,11.36,1942400.0,6.27,6.2921,6.259,6.2756,1942400.0
2010-02-02 14:30:00,11.37,11.39,11.33,11.36,2202300.0,6.2811,6.2921,6.259,6.2756,2202300.0
2010-02-02 14:40:00,11.36,11.38,11.23,11.38,3332600.0,6.2756,6.2866,6.2038,6.2866,3332600.0
2010-02-02 14:50:00,11.37,11.42,11.36,11.37,1828700.0,6.2811,6.3087,6.2756,6.2811,1828700.0
2010-02-02 15:00:00,11.37,11.4,11.37,11.39,800900.0,6.2811,6.2977,6.2811,6.2921,800900.0
2010-02-02 15:10:00,11.39,11.41,11.36,11.4,2442000.0,6.2921,6.3032,6.2756,6.2977,2442000.0
2010-02-02 15:20:00,11.4,11.42,11.35,11.36,2208700.0,6.2977,6.3087,6.27,6.2756,2208700.0
2010-02-02 15:30:00,11.36,11.4,11.35,11.4,2144500.0,6.2756,6.2977,6.27,6.2977,2144500.0
2010-02-02 15:40:00,11.4,11.45,11.37,11.39,3811000.0,6.2977,6.3253,6.2811,6.2921,3811000.0
2010-02-02 15:50:00,11.39,11.39,11.36,11.38,3780100.0,6.2921,6.2921,6.2756,6.2866,3780100.0
2010-02-03 09:30:00,11.49,11.55,11.42,11.54,6195300.0,6.3474,6.3805,6.3087,6.375,6195300.0
2010-02-03 09:40:00,11.54,11.63,11.5,11.57,5890400.0,6.375,6.4247,6.3529,6.3916,5890400.0
2010-02-03 09:50:00,11.58,11.65,11.56,11.63,3707600.0,6.3971,6.4358,6.3861,6.4247,3707600.0
2010-02-03 10:00:00,11.63,11.63,11.56,11.6,2283300.0,6.4247,6.4247,6.3861,6.4082,2283300.0
2010-02-03 10:10:00,11.6,11.64,11.56,11.57,2512300.0,6.4082,6.4302,6.3861,6.3916,2512300.0
2010-02-03 10:20:00,11.56,11.58,11.5,11.52,4682200.0,6.3861,6.3971,6.3529,6.364,4682200.0
2010-02-03 10:30:00,11.52,11.62,11.51,11.57,4379400.0,6.364,6.4192,6.3584,6.3916,4379400.0
2010-02-03 10:40:00,11.56,11.57,11.53,11.57,1816200.0,6.3861,6.3916,6.3695,6.3916,1816200.0
2010-02-03 10:50:00,11.57,11.58,11.53,11.56,1912900.0,6.3916,6.3971,6.3695,6.3861,1912900.0
2010-02-03 11:00:00,11.56,11.6,11.53,11.58,1648200.0,6.3861,6.4082,6.3695,6.3971,1648200.0
2010-02-03 11:10:00,11.58,11.6,11.55,11.58,1292100.0,6.3971,6.4082,6.3805,6.3971,1292100.0
2010-02-03 11:20:00,11.58,11.59,11.53,11.54,1654400.0,6.3971,6.4026,6.3695,6.375,1654400.0
2010-02-03 11:30:00,11.54,11.56,11.48,11.5,2899400.0,6.375,6.3861,6.3419,6.3529,2899400.0
2010-02-03 11:40:00,11.51,11.53,11.48,11.52,2195600.0,6.3584,6.3695,6.3419,6.364,2195600.0
2010-02-03 11:50:00,11.52,11.53,11.45,11.47,2213500.0,6.364,6.3695,6.3253,6.3363,2213500.0
2010-02-03 12:00:00,11.46,11.52,11.46,11.52,1868500.0,6.3308,6.364,6.3308,6.364,1868500.0
2010-02-03 12:10:00,11.52,11.54,11.51,11.52,1622100.0,6.364,6.375,6.3584,6.364,1622100.0
2010-02-03 12:20:00,11.53,11.53,11.48,11.49,1309200.0,6.3695,6.3695,6.3419,6.3474,1309200.0
2010-02-03 12:30:00,11.48,11.54,11.48,11.54,893900.0,6.3419,6.375,6.3419,6.375,893900.0
2010-02-03 12:40:00,11.53,11.54,11.5,11.5,876300.0,6.3695,6.375,6.3529,6.3529,876300.0
2010-02-03 12:50:00,11.51,11.53,11.48,11.51,2019600.0,6.3584,6.3695,6.3419,6.3584,2019600.0
2010-02-03 13:00:00,11.52,11.55,11.51,11.55,823700.0,6.364,6.3805,6.3584,6.3805,823700.0
2010-02-03 13:10:00,11.55,11.55,11.53,11.53,891500.0,6.3805,6.3805,6.3695,6.3695,891500.0
2010-02-03 13:20:00,11.53,11.54,11.49,11.5,967700.0,6.3695,6.375,6.3474,6.3529,967700.0
2010-02-03 13:30:00,11.5,11.51,11.48,11.5,710000.0,6.3529,6.3584,6.3419,6.3529,710000.0
2010-02-03 13:40:00,11.5,11.51,11.48,11.5,918200.0,6.3529,6.3584,6.3419,6.3529,918200.0
2010-02-03 13:50:00,11.5,11.5,11.46,11.49,1317200.0,6.3529,6.3529,6.3308,6.3474,1317200.0
2010-02-03 14:00:00,11.5,11.52,11.48,11.52,1332700.0,6.3529,6.364,6.3419,6.364,1332700.0
2010-02-03 14:10:00,11.52,11.52,11.49,11.49,1002600.0,6.364,6.364,6.3474,6.3474,1002600.0
2010-02-03 14:20:00,11.49,11.51,11.48,11.49,1102300.0,6.3474,6.3584,6.3419,6.3474,1102300.0
2010-02-03 14:30:00,11.49,11.51,11.48,11.51,1340100.0,6.3474,6.3584,6.3419,6.3584,1340100.0
2010-02-03 14:40:00,11.51,11.51,11.48,11.51,1620900.0,6.3584,6.3584,6.3419,6.3584,1620900.0
2010-02-03 14:50:00,11.51,11.57,11.5,11.55,2229300.0,6.3584,6.3916,6.3529,6.3805,2229300.0
2010-02-03 15:00:00,11.55,11.58,11.54,11.56,1964900.0,6.3805,6.3971,6.375,6.3861,1964900.0
2010-02-03 15:10:00,11.56,11.58,11.55,11.56,1695300.0,6.3861,6.3971,6.3805,6.3861,1695300.0
2010-02-03 15:20:00,11.56,11.6,11.55,11.59,2296000.0,6.3861,6.4082,6.3805,6.4026,2296000.0
2010-02-03 15:30:00,11.59,11.63,11.58,11.62,3266200.0,6.4026,6.4247,6.3971,6.4192,3266200.0
2010-02-03 15:40:00,11.61,11.64,11.61,11.64,3113600.0,6.4137,6.4302,6.4137,6.4302,3113600.0
2010-02-03 15:50:00,11.64,11.66,11.62,11.64,5149500.0,6.4302,6.4413,6.4192,6.4302,5149500.0
2010-02-04 09:30:00,11.49,11.53,11.31,11.36,9298900.0,6.3474,6.3695,6.2479,6.2756,9298900.0
2010-02-04 09:40:00,11.36,11.38,11.32,11.34,5018600.0,6.2756,6.2866,6.2535,6.2645,5018600.0
2010-02-04 09:50:00,11.35,11.35,11.23,11.23,5023200.0,6.27,6.27,6.2038,6.2038,5023200.0
2010-02-04 10:00:00,11.24,11.36,11.24,11.26,4155600.0,6.2093,6.2756,6.2093,6.2203,4155600.0
2010-02-04 10:10:00,11.26,11.28,11.16,11.22,7180800.0,6.2203,6.2314,6.1651,6.1982,7180800.0
2010-02-04 10:20:00,11.22,11.25,11.19,11.23,3395900.0,6.1982,6.2148,6.1817,6.2038,3395900.0
2010-02-04 10:30:00,11.23,11.33,11.22,11.27,4005200.0,6.2038,6.259,6.1982,6.2259,4005200.0
2010-02-04 10:40:00,11.28,11.29,11.21,11.29,2746800.0,6.2314,6.2369,6.1927,6.2369,2746800.0
2010-02-04 10:50:00,11.28,11.33,11.27,11.28,3072200.0,6.2314,6.259,6.2259,6.2314,3072200.0
2010-02-04 11:00:00,11.28,11.33,11.25,11.31,2045300.0,6.2314,6.259,6.2148,6.2479,2045300.0
2010-02-04 11:10:00,11.32,11.33,11.26,11.27,1759200.0,6.2535,6.259,6.2203,6.2259,1759200.0
2010-02-04 11:20:00,11.27,11.28,11.24,11.26,2120600.0,6.2259,6.2314,6.2093,6.2203,2120600.0
2010-02-04 11:30:00,11.25,11.26,11.2,11.21,2545600.0,6.2148,6.2203,6.1872,6.1927,2545600.0
2010-02-04 11:40:00,11.2,11.23,11.18,11.22,2931000.0,6.1872,6.2038,6.1761,6.1982,2931000.0
2010-02-04 11:50:00,11.21,11.22,11.17,11.19,2290800.0,6.1927,6.1982,6.1706,6.1817,2290800.0
2010-02-04 12:00:00,11.18,11.23,11.11,11.22,1921300.0,6.1761,6.2038,6.1375,6.1982,1921300.0
2010-02-04 12:10:00,11.22,11.23,11.13,11.13,2563800.0,6.1982,6.2038,6.1485,6.1485,2563800.0
2010-02-04 12:20:00,11.14,11.16,11.12,11.12,1622300.0,6.154,6.1651,6.143,6.143,1622300.0
2010-02-04 12:30:00,11.13,11.14,11.11,11.12,1484900.0,6.1485,6.154,6.1375,6.143,1484900.0
2010-02-04 12:40:00,11.12,11.13,11.09,11.09,2076700.0,6.143,6.1485,6.1264,6.1264,2076700.0
2010-02-04 12:50:00,11.1,11.12,11.02,11.04,4653400.0,6.1319,6.143,6.0877,6.0988,4653400.0
2010-02-04 13:00:00,11.04,11.08,11.02,11.07,2847100.0,6.0988,6.1209,6.0877,6.1154,2847100.0
2010-02-04 13:10:00,11.07,11.07,11.02,11.04,1462900.0,6.1154,6.1154,6.0877,6.0988,1462900.0
2010-02-04 13:20:00,11.05,11.07,11.02,11.07,1504600.0,6.1043,6.1154,6.0877,6.1154,1504600.0
2010-02-04 13:30:00,11.08,11.17,11.06,11.15,3135200.0,6.1209,6.1706,6.1098,6.1596,3135200.0
2010-02-04 13:40:00,11.15,11.18,11.08,11.18,2947500.0,6.1596,6.1761,6.1209,6.1761,2947500.0
2010-02-04 13:50:00,11.17,11.18,11.13,11.14,1547000.0,6.1706,6.1761,6.1485,6.154,1547000.0
2010-02-04 14:00:00,11.13,11.18,11.12,11.14,2328200.0,6.1485,6.1761,6.143,6.154,2328200.0
2010-02-04 14:10:00,11.15,11.16,11.07,11.11,2240500.0,6.1596,6.1651,6.1154,6.1375,2240500.0
2010-02-04 14:20:00,11.11,11.17,11.1,11.15,1471400.0,6.1375,6.1706,6.1319,6.1596,1471400.0
2010-02-04 14:30:00,11.15,11.18,11.13,11.17,2068700.0,6.1596,6.1761,6.1485,6.1706,2068700.0
2010-02-04 14:40:00,11.18,11.18,11.14,11.16,2210500.0,6.1761,6.1761,6.154,6.1651,2210500.0
2010-02-04 14:50:00,11.17,11.18,11.13,11.13,1530300.0,6.1706,6.1761,6.1485,6.1485,1530300.0
2010-02-04 15:00:00,11.14,11.15,11.07,11.08,1720100.0,6.154,6.1596,6.1154,6.1209,1720100.0
2010-02-04 15:10:00,11.07,11.09,11.04,11.05,4505500.0,6.1154,6.1264,6.0988,6.1043,4505500.0
2010-02-04 15:20:00,11.05,11.07,11.02,11.03,4509300.0,6.1043,6.1154,6.0877,6.0933,4509300.0
2010-02-04 15:30:00,11.03,11.04,11.0,11.01,5761400.0,6.0933,6.0988,6.0767,6.0822,5761400.0
2010-02-04 15:40:00,11.01,11.15,11.0,11.07,4512400.0,6.0822,6.1596,6.0767,6.1154,4512400.0
2010-02-04 15:50:00,11.07,11.11,11.02,11.03,6492000.0,6.1154,6.1375,6.0877,6.0933,6492000.0
2010-02-05 09:30:00,10.97,11.11,10.71,10.77,15250100.0,6.0601,6.1375,5.9165,5.9496,15250100.0
2010-02-05 09:40:00,10.77,10.93,10.71,10.81,8607600.0,5.9496,6.038,5.9165,5.9717,8607600.0
2010-02-05 09:50:00,10.81,10.85,10.62,10.62,6845200.0,5.9717,5.9938,5.8668,5.8668,6845200.0
2010-02-05 10:00:00,10.62,10.65,10.49,10.54,10039000.0,5.8668,5.8833,5.795,5.8226,10039000.0
2010-02-05 10:10:00,10.54,10.7,10.49,10.66,8674900.0,5.8226,5.911,5.795,5.8889,8674900.0
2010-02-05 10:20:00,10.66,10.82,10.66,10.78,5922000.0,5.8889,5.9773,5.8889,5.9552,5922000.0
2010-02-05 10:30:00,10.78,10.93,10.77,10.86,9248400.0,5.9552,6.038,5.9496,5.9994,9248400.0
2010-02-05 10:40:00,10.86,10.96,10.84,10.89,5336800.0,5.9994,6.0546,5.9883,6.0159,5336800.0
2010-02-05 10:50:00,10.9,10.94,10.88,10.91,4044700.0,6.0215,6.0435,6.0104,6.027,4044700.0
2010-02-05 11:00:00,10.92,10.93,10.85,10.92,3135700.0,6.0325,6.038,5.9938,6.0325,3135700.0
2010-02-05 11:10:00,10.92,10.93,10.85,10.89,2401900.0,6.0325,6.038,5.9938,6.0159,2401900.0
2010-02-05 11:20:00,10.89,10.91,10.86,10.86,5740500.0,6.0159,6.027,5.9994,5.9994,5740500.0
2010-02-05 11:30:00,10.86,10.89,10.75,10.75,5027100.0,5.9994,6.0159,5.9386,5.9386,5027100.0
2010-02-05 11:40:00,10.76,10.8,10.69,10.8,4741400.0,5.9441,5.9662,5.9054,5.9662,4741400.0
2010-02-05 11:50:00,10.8,10.82,10.71,10.76,3321900.0,5.9662,5.9773,5.9165,5.9441,3321900.0
2010-02-05 12:00:00,10.75,10.79,10.73,10.74,1511800.0,5.9386,5.9607,5.9275,5.9331,1511800.0
2010-02-05 12:10:00,10.74,10.75,10.68,10.73,1721700.0,5.9331,5.9386,5.8999,5.9275,1721700.0
2010-02-05 12:20:00,10.73,10.77,10.71,10.76,2259900.0,5.9275,5.9496,5.9165,5.9441,2259900.0
2010-02-05 12:30:00,10.76,10.79,10.72,10.77,3038200.0,5.9441,5.9607,5.922,5.9496,3038200.0
2010-02-05 12:40:00,10.77,10.79,10.76,10.77,1294300.0,5.9496,5.9607,5.9441,5.9496,1294300.0
2010-02-05 12:50:00,10.78,10.78,10.71,10.76,1386900.0,5.9552,5.9552,5.9165,5.9441,1386900.0
2010-02-05 13:00:00,10.77,10.79,10.73,10.74,2760800.0,5.9496,5.9607,5.9275,5.9331,2760800.0
2010-02-05 13:10:00,10.74,10.77,10.7,10.72,2169400.0,5.9331,5.9496,5.911,5.922,2169400.0
2010-02-05 13:20:00,10.72,10.72,10.63,10.64,2273800.0,5.922,5.922,5.8723,5.8778,2273800.0
2010-02-05 13:30:00,10.65,10.65,10.55,10.55,3325100.0,5.8833,5.8833,5.8281,5.8281,3325100.0
2010-02-05 13:40:00,10.55,10.58,10.51,10.58,3174700.0,5.8281,5.8447,5.806,5.8447,3174700.0
2010-02-05 13:50:00,10.58,10.58,10.51,10.52,2343000.0,5.8447,5.8447,5.806,5.8115,2343000.0
2010-02-05 14:00:00,10.51,10.62,10.51,10.59,3193400.0,5.806,5.8668,5.806,5.8502,3193400.0
2010-02-05 14:10:00,10.59,10.7,10.58,10.68,3635900.0,5.8502,5.911,5.8447,5.8999,3635900.0
2010-02-05 14:20:00,10.68,10.71,10.63,10.69,3354600.0,5.8999,5.9165,5.8723,5.9054,3354600.0
2010-02-05 14:30:00,10.69,10.7,10.65,10.66,2304800.0,5.9054,5.911,5.8833,5.8889,2304800.0
2010-02-05 14:40:00,10.66,10.68,10.62,10.67,2695500.0,5.8889,5.8999,5.8668,5.8944,2695500.0
2010-02-05 14:50:00,10.67,10.7,10.64,10.65,2745100.0,5.8944,5.911,5.8778,5.8833,2745100.0
2010-02-05 15:00:00,10.65,10.9,10.65,10.87,6275700.0,5.8833,6.0215,5.8833,6.0049,6275700.0
2010-02-05 15:10:00,10.88,10.96,10.81,10.91,8332400.0,6.0104,6.0546,5.9717,6.027,8332400.0
2010-02-05 15:20:00,10.9,10.95,10.79,10.84,4260900.0,6.0215,6.0491,5.9607,5.9883,4260900.0
2010-02-05 15:30:00,10.84,10.95,10.83,10.9,4496200.0,5.9883,6.0491,5.9828,6.0215,4496200.0
2010-02-05 15:40:00,10.9,10.92,10.78,10.8,4887700.0,6.0215,6.0325,5.9552,5.9662,4887700.0
2010-02-05 15:50:00,10.8,10.91,10.79,10.9,4417100.0,5.9662,6.027,5.9607,6.0215,4417100.0
2010-02-08 09:30:00,11.08,11.1,10.9,11.0,5554700.0,6.1209,6.1319,6.0215,6.0767,5554700.0
2010-02-08 09:40:00,10.99,11.07,10.93,10.94,3838800.0,6.0712,6.1154,6.038,6.0435,3838800.0
2010-02-08 09:50:00,10.94,11.03,10.88,11.01,4242900.0,6.0435,6.0933,6.0104,6.0822,4242900.0
2010-02-08 10:00:00,11.01,11.07,10.97,11.06,3129000.0,6.0822,6.1154,6.0601,6.1098,3129000.0
2010-02-08 10:10:00,11.05,11.17,11.05,11.13,3821900.0,6.1043,6.1706,6.1043,6.1485,3821900.0
2010-02-08 10:20:00,11.12,11.18,11.08,11.16,4314100.0,6.143,6.1761,6.1209,6.1651,4314100.0
2010-02-08 10:30:00,11.16,11.16,11.1,11.1,2651800.0,6.1651,6.1651,6.1319,6.1319,2651800.0
2010-02-08 10:40:00,11.1,11.14,11.08,11.13,2095900.0,6.1319,6.154,6.1209,6.1485,2095900.0
2010-02-08 10:50:00,11.12,11.23,11.12,11.22,3328700.0,6.143,6.2038,6.143,6.1982,3328700.0
2010-02-08 11:00:00,11.22,11.32,11.22,11.31,3951400.0,6.1982,6.2535,6.1982,6.2479,3951400.0
2010-02-08 11:10:00,11.3,11.32,11.24,11.27,3805900.0,6.2424,6.2535,6.2093,6.2259,3805900.0
2010-02-08 11:20:00,11.27,11.3,11.26,11.27,1349400.0,6.2259,6.2424,6.2203,6.2259,1349400.0
2010-02-08 11:30:00,11.27,11.29,11.23,11.27,1754900.0,6.2259,6.2369,6.2038,6.2259,1754900.0
2010-02-08 11:40:00,11.26,11.3,11.26,11.28,1299600.0,6.2203,6.2424,6.2203,6.2314,1299600.0
2010-02-08 11:50:00,11.29,11.3,11.26,11.28,818800.0,6.2369,6.2424,6.2203,6.2314,818800.0
2010-02-08 12:00:00,11.28,11.29,11.24,11.28,1303700.0,6.2314,6.2369,6.2093,6.2314,1303700.0
2010-02-08 12:10:00,11.28,11.28,11.23,11.28,1270000.0,6.2314,6.2314,6.2038,6.2314,1270000.0
2010-02-08 12:20:00,11.27,11.29,11.26,11.29,628300.0,6.2259,6.2369,6.2203,6.2369,628300.0
2010-02-08 12:30:00,11.28,11.29,11.25,11.28,1026900.0,6.2314,6.2369,6.2148,6.2314,1026900.0
2010-02-08 12:40:00,11.28,11.29,11.26,11.27,834600.0,6.2314,6.2369,6.2203,6.2259,834600.0
2010-02-08 12:50:00,11.27,11.29,11.26,11.28,563200.0,6.2259,6.2369,6.2203,6.2314,563200.0
2010-02-08 13:00:00,11.28,11.28,11.19,11.21,3033200.0,6.2314,6.2314,6.1817,6.1927,3033200.0
2010-02-08 13:10:00,11.21,11.24,11.16,11.19,2080300.0,6.1927,6.2093,6.1651,6.1817,2080300.0
2010-02-08 13:20:00,11.19,11.21,11.18,11.18,528100.0,6.1817,6.1927,6.1761,6.1761,528100.0
2010-02-08 13:30:00,11.19,11.19,11.15,11.17,996100.0,6.1817,6.1817,6.1596,6.1706,996100.0
2010-02-08 13:40:00,11.16,11.17,11.12,11.13,772400.0,6.1651,6.1706,6.143,6.1485,772400.0
2010-02-08 13:50:00,11.13,11.15,11.11,11.14,1303500.0,6.1485,6.1596,6.1375,6.154,1303500.0
2010-02-08 14:00:00,11.15,11.22,11.14,11.2,1736200.0,6.1596,6.1982,6.154,6.1872,1736200.0
2010-02-08 14:10:00,11.19,11.24,11.19,11.2,746600.0,6.1817,6.2093,6.1817,6.1872,746600.0
2010-02-08 14:20:00,11.2,11.21,11.18,11.2,594500.0,6.1872,6.1927,6.1761,6.1872,594500.0
2010-02-08 14:30:00,11.2,11.21,11.14,11.14,927700.0,6.1872,6.1927,6.154,6.154,927700.0
2010-02-08 14:40:00,11.14,11.16,11.13,11.14,1721400.0,6.154,6.1651,6.1485,6.154,1721400.0
2010-02-08 14:50:00,11.14,11.16,11.11,11.11,1424300.0,6.154,6.1651,6.1375,6.1375,1424300.0
2010-02-08 15:00:00,11.12,11.14,11.06,11.07,2664200.0,6.143,6.154,6.1098,6.1154,2664200.0
2010-02-08 15:10:00,11.07,11.07,11.01,11.02,4327400.0,6.1154,6.1154,6.0822,6.0877,4327400.0
2010-02-08 15:20:00,11.01,11.06,11.01,11.04,3624200.0,6.0822,6.1098,6.0822,6.0988,3624200.0
2010-02-08 15:30:00,11.05,11.07,11.03,11.06,2771900.0,6.1043,6.1154,6.0933,6.1098,2771900.0
2010-02-08 15:40:00,11.06,11.07,11.0,11.0,2687100.0,6.1098,6.1154,6.0767,6.0767,2687100.0
2010-02-08 15:50:00,11.01,11.02,10.96,10.98,5287500.0,6.0822,6.0877,6.0546,6.0656,5287500.0
2010-02-09 09:30:00,11.18,11.21,11.07,11.16,4941800.0,6.1761,6.1927,6.1154,6.1651,4941800.0
2010-02-09 09:40:00,11.16,11.22,11.09,11.1,5203200.0,6.1651,6.1982,6.1264,6.1319,5203200.0
2010-02-09 09:50:00,11.1,11.18,11.09,11.15,2748300.0,6.1319,6.1761,6.1264,6.1596,2748300.0
2010-02-09 10:00:00,11.15,11.18,11.13,11.17,2054100.0,6.1596,6.1761,6.1485,6.1706,2054100.0
2010-02-09 10:10:00,11.16,11.2,11.16,11.18,1847000.0,6.1651,6.1872,6.1651,6.1761,1847000.0
2010-02-09 10:20:00,11.19,11.19,11.15,11.15,1661500.0,6.1817,6.1817,6.1596,6.1596,1661500.0
2010-02-09 10:30:00,11.16,11.17,11.15,11.16,1287200.0,6.1651,6.1706,6.1596,6.1651,1287200.0
2010-02-09 10:40:00,11.15,11.16,11.07,11.1,3593900.0,6.1596,6.1651,6.1154,6.1319,3593900.0
2010-02-09 10:50:00,11.11,11.15,11.09,11.11,1922500.0,6.1375,6.1596,6.1264,6.1375,1922500.0
2010-02-09 11:00:00,11.11,11.11,11.02,11.04,3464300.0,6.1375,6.1375,6.0877,6.0988,3464300.0
2010-02-09 11:10:00,11.04,11.08,11.02,11.06,2707700.0,6.0988,6.1209,6.0877,6.1098,2707700.0
2010-02-09 11:20:00,11.07,11.08,11.02,11.03,1244600.0,6.1154,6.1209,6.0877,6.0933,1244600.0
2010-02-09 11:30:00,11.04,11.15,11.02,11.13,3664300.0,6.0988,6.1596,6.0877,6.1485,3664300.0
2010-02-09 11:40:00,11.13,11.15,11.09,11.12,2487000.0,6.1485,6.1596,6.1264,6.143,2487000.0
2010-02-09 11:50:00,11.11,11.15,11.1,11.13,1603100.0,6.1375,6.1596,6.1319,6.1485,1603100.0
2010-02-09 12:00:00,11.12,11.15,11.11,11.14,1289000.0,6.143,6.1596,6.1375,6.154,1289000.0
2010-02-09 12:10:00,11.14,11.18,11.13,11.17,3705600.0,6.154,6.1761,6.1485,6.1706,3705600.0
2010-02-09 12:20:00,11.17,11.18,11.13,11.14,1224200.0,6.1706,6.1761,6.1485,6.154,1224200.0
2010-02-09 12:30:00,11.15,11.16,11.12,11.12,1440800.0,6.1596,6.1651,6.143,6.143,1440800.0
2010-02-09 12:40:00,11.12,11.13,11.04,11.08,3040100.0,6.143,6.1485,6.0988,6.1209,3040100.0
2010-02-09 12:50:00,11.08,11.11,11.06,11.08,1807400.0,6.1209,6.1375,6.1098,6.1209,1807400.0
2010-02-09 13:00:00,11.08,11.1,11.06,11.09,1600300.0,6.1209,6.1319,6.1098,6.1264,1600300.0
2010-02-09 13:10:00,11.09,11.1,11.07,11.08,634700.0,6.1264,6.1319,6.1154,6.1209,634700.0
2010-02-09 13:20:00,11.07,11.09,11.05,11.07,729300.0,6.1154,6.1264,6.1043,6.1154,729300.0
2010-02-09 13:30:00,11.07,11.09,11.05,11.08,3115300.0,6.1154,6.1264,6.1043,6.1209,3115300.0
2010-02-09 13:40:00,11.08,11.1,11.06,11.1,893700.0,6.1209,6.1319,6.1098,6.1319,893700.0
2010-02-09 13:50:00,11.1,11.11,11.09,11.1,892200.0,6.1319,6.1375,6.1264,6.1319,892200.0
2010-02-09 14:00:00,11.1,11.1,11.07,11.08,818100.0,6.1319,6.1319,6.1154,6.1209,818100.0
2010-02-09 14:10:00,11.07,11.1,11.07,11.07,697900.0,6.1154,6.1319,6.1154,6.1154,697900.0
2010-02-09 14:20:00,11.08,11.1,11.07,11.1,692900.0,6.1209,6.1319,6.1154,6.1319,692900.0
2010-02-09 14:30:00,11.09,11.12,11.09,11.09,1358200.0,6.1264,6.143,6.1264,6.1264,1358200.0
2010-02-09 14:40:00,11.1,11.11,11.08,11.08,1802600.0,6.1319,6.1375,6.1209,6.1209,1802600.0
2010-02-09 14:50:00,11.08,11.11,11.08,11.1,1065000.0,6.1209,6.1375,6.1209,6.1319,1065000.0
2010-02-09 15:00:00,11.09,11.16,11.08,11.14,2072600.0,6.1264,6.1651,6.1209,6.154,2072600.0
2010-02-09 15:10:00,11.15,11.15,11.13,11.15,1650200.0,6.1596,6.1596,6.1485,6.1596,1650200.0
2010-02-09 15:20:00,11.15,11.18,11.14,11.16,1774000.0,6.1596,6.1761,6.154,6.1651,1774000.0
2010-02-09 15:30:00,11.16,11.18,11.15,11.16,1696500.0,6.1651,6.1761,6.1596,6.1651,1696500.0
2010-02-09 15:40:00,11.17,11.17,11.16,11.17,1329100.0,6.1706,6.1706,6.1651,6.1706,1329100.0
2010-02-09 15:50:00,11.17,11.17,11.12,11.15,3549600.0,6.1706,6.1706,6.143,6.1596,3549600.0
2010-02-10 09:30:00,11.13,11.14,11.05,11.08,3371100.0,6.1485,6.154,6.1043,6.1209,3371100.0
2010-02-10 09:40:00,11.08,11.09,10.98,11.02,5704200.0,6.1209,6.1264,6.0656,6.0877,5704200.0
2010-02-10 09:50:00,11.02,11.02,10.93,10.97,8662000.0,6.0877,6.0877,6.038,6.0601,8662000.0
2010-02-10 10:00:00,10.97,10.99,10.92,10.96,2125100.0,6.0601,6.0712,6.0325,6.0546,2125100.0
2010-02-10 10:10:00,10.95,10.97,10.93,10.96,1825600.0,6.0491,6.0601,6.038,6.0546,1825600.0
2010-02-10 10:20:00,10.95,11.0,10.93,10.96,1993000.0,6.0491,6.0767,6.038,6.0546,1993000.0
2010-02-10 10:30:00,10.96,10.97,10.94,10.96,1001100.0,6.0546,6.0601,6.0435,6.0546,1001100.0
2010-02-10 10:40:00,10.97,10.99,10.95,10.98,1946000.0,6.0601,6.0712,6.0491,6.0656,1946000.0
2010-02-10 10:50:00,10.99,11.01,10.96,10.99,3418700.0,6.0712,6.0822,6.0546,6.0712,3418700.0
2010-02-10 11:00:00,10.99,11.01,10.95,11.01,1624200.0,6.0712,6.0822,6.0491,6.0822,1624200.0
2010-02-10 11:10:00,11.0,11.01,10.96,10.96,656800.0,6.0767,6.0822,6.0546,6.0546,656800.0
2010-02-10 11:20:00,10.96,11.04,10.96,11.03,2208700.0,6.0546,6.0988,6.0546,6.0933,2208700.0
2010-02-10 11:30:00,11.03,11.05,11.01,11.03,1845800.0,6.0933,6.1043,6.0822,6.0933,1845800.0
2010-02-10 11:40:00,11.03,11.04,11.0,11.01,1238100.0,6.0933,6.0988,6.0767,6.0822,1238100.0
2010-02-10 11:50:00,11.01,11.01,10.95,10.97,1331300.0,6.0822,6.0822,6.0491,6.0601,1331300.0
2010-02-10 12:00:00,10.97,10.98,10.95,10.98,991700.0,6.0601,6.0656,6.0491,6.0656,991700.0
2010-02-10 12:10:00,10.98,10.99,10.97,10.98,690800.0,6.0656,6.0712,6.0601,6.0656,690800.0
2010-02-10 12:20:00,10.99,11.03,10.98,11.01,1543600.0,6.0712,6.0933,6.0656,6.0822,1543600.0
2010-02-10 12:30:00,11.01,11.03,10.98,11.0,1804800.0,6.0822,6.0933,6.0656,6.0767,1804800.0
2010-02-10 12:40:00,10.99,11.01,10.99,11.01,473100.0,6.0712,6.0822,6.0712,6.0822,473100.0
2010-02-10 12:50:00,11.01,11.01,10.99,11.0,431700.0,6.0822,6.0822,6.0712,6.0767,431700.0
2010-02-10 13:00:00,11.0,11.0,10.97,10.99,1005900.0,6.0767,6.0767,6.0601,6.0712,1005900.0
2010-02-10 13:10:00,10.99,11.03,10.98,11.02,1425400.0,6.0712,6.0933,6.0656,6.0877,1425400.0
2010-02-10 13:20:00,11.02,11.03,11.01,11.03,605400.0,6.0877,6.0933,6.0822,6.0933,605400.0
2010-02-10 13:30:00,11.03,11.03,11.0,11.02,926100.0,6.0933,6.0933,6.0767,6.0877,926100.0
2010-02-10 13:40:00,11.02,11.03,10.99,11.0,782900.0,6.0877,6.0933,6.0712,6.0767,782900.0
2010-02-10 13:50:00,11.0,11.0,10.97,10.99,606900.0,6.0767,6.0767,6.0601,6.0712,606900.0
2010-02-10 14:00:00,10.99,11.0,10.98,10.98,552400.0,6.0712,6.0767,6.0656,6.0656,552400.0
2010-02-10 14:10:00,10.99,10.99,10.97,10.97,362900.0,6.0712,6.0712,6.0601,6.0601,362900.0
2010-02-10 14:20:00,10.98,10.98,10.96,10.98,762400.0,6.0656,6.0656,6.0546,6.0656,762400.0
2010-02-10 14:30:00,10.98,10.98,10.96,10.98,872500.0,6.0656,6.0656,6.0546,6.0656,872500.0
2010-02-10 14:40:00,10.98,10.98,10.95,10.97,562300.0,6.0656,6.0656,6.0491,6.0601,562300.0
2010-02-10 14:50:00,10.96,10.97,10.95,10.96,846600.0,6.0546,6.0601,6.0491,6.0546,846600.0
2010-02-10 15:00:00,10.96,10.97,10.95,10.97,1286900.0,6.0546,6.0601,6.0491,6.0601,1286900.0
2010-02-10 15:10:00,10.97,10.97,10.92,10.94,2446700.0,6.0601,6.0601,6.0325,6.0435,2446700.0
2010-02-10 15:20:00,10.93,10.96,10.92,10.95,1755500.0,6.038,6.0546,6.0325,6.0491,1755500.0
2010-02-10 15:30:00,10.94,10.95,10.91,10.91,1792900.0,6.0435,6.0491,6.027,6.027,1792900.0
2010-02-10 15:40:00,10.91,10.95,10.9,10.91,3875900.0,6.027,6.0491,6.0215,6.027,3875900.0
2010-02-10 15:50:00,10.91,10.94,10.91,10.94,2802600.0,6.027,6.0435,6.027,6.0435,2802600.0
2010-02-11 09:30:00,11.0,11.02,10.92,10.97,2871600.0,6.0767,6.0877,6.0325,6.0601,2871600.0
2010-02-11 09:40:00,10.96,10.97,10.88,10.92,2228900.0,6.0546,6.0601,6.0104,6.0325,2228900.0
2010-02-11 09:50:00,10.92,10.96,10.91,10.93,1401500.0,6.0325,6.0546,6.027,6.038,1401500.0
2010-02-11 10:00:00,10.93,10.95,10.9,10.94,1659200.0,6.038,6.0491,6.0215,6.0435,1659200.0
2010-02-11 10:10:00,10.94,10.98,10.93,10.96,2088300.0,6.0435,6.0656,6.038,6.0546,2088300.0
2010-02-11 10:20:00,10.95,10.99,10.95,10.96,2118100.0,6.0491,6.0712,6.0491,6.0546,2118100.0
2010-02-11 10:30:00,10.96,10.97,10.94,10.95,1972800.0,6.0546,6.0601,6.0435,6.0491,1972800.0
2010-02-11 10:40:00,10.95,10.98,10.94,10.97,3194200.0,6.0491,6.0656,6.0435,6.0601,3194200.0
2010-02-11 10:50:00,10.97,10.97,10.93,10.94,1315200.0,6.0601,6.0601,6.038,6.0435,1315200.0
2010-02-11 11:00:00,10.93,10.97,10.93,10.95,1516900.0,6.038,6.0601,6.038,6.0491,1516900.0
2010-02-11 11:10:00,10.94,10.97,10.94,10.96,1218100.0,6.0435,6.0601,6.0435,6.0546,1218100.0
2010-02-11 11:20:00,10.95,11.04,10.95,11.04,3190200.0,6.0491,6.0988,6.0491,6.0988,3190200.0
2010-02-11 11:30:00,11.04,11.05,11.0,11.01,1728400.0,6.0988,6.1043,6.0767,6.0822,1728400.0
2010-02-11 11:40:00,11.02,11.06,11.0,11.06,2047100.0,6.0877,6.1098,6.0767,6.1098,2047100.0
2010-02-11 11:50:00,11.05,11.06,11.03,11.03,2783900.0,6.1043,6.1098,6.0933,6.0933,2783900.0
2010-02-11 12:00:00,11.03,11.05,11.03,11.05,480500.0,6.0933,6.1043,6.0933,6.1043,480500.0
2010-02-11 12:10:00,11.05,11.07,11.04,11.06,1276500.0,6.1043,6.1154,6.0988,6.1098,1276500.0
2010-02-11 12:20:00,11.06,11.07,11.03,11.04,835400.0,6.1098,6.1154,6.0933,6.0988,835400.0
2010-02-11 12:30:00,11.05,11.05,11.03,11.03,492700.0,6.1043,6.1043,6.0933,6.0933,492700.0
2010-02-11 12:40:00,11.03,11.04,11.03,11.04,441600.0,6.0933,6.0988,6.0933,6.0988,441600.0
2010-02-11 12:50:00,11.03,11.04,11.0,11.02,1436600.0,6.0933,6.0988,6.0767,6.0877,1436600.0
2010-02-11 13:00:00,11.02,11.03,11.01,11.02,1587700.0,6.0877,6.0933,6.0822,6.0877,1587700.0
2010-02-11 13:10:00,11.03,11.06,11.02,11.06,620600.0,6.0933,6.1098,6.0877,6.1098,620600.0
2010-02-11 13:20:00,11.06,11.1,11.05,11.09,1182800.0,6.1098,6.1319,6.1043,6.1264,1182800.0
2010-02-11 13:30:00,11.09,11.14,11.08,11.11,2384900.0,6.1264,6.154,6.1209,6.1375,2384900.0
2010-02-11 13:40:00,11.11,11.12,11.08,11.1,1039800.0,6.1375,6.143,6.1209,6.1319,1039800.0
2010-02-11 13:50:00,11.1,11.12,11.09,11.11,464300.0,6.1319,6.143,6.1264,6.1375,464300.0
2010-02-11 14:00:00,11.12,11.16,11.1,11.14,3810700.0,6.143,6.1651,6.1319,6.154,3810700.0
2010-02-11 14:10:00,11.14,11.14,11.1,11.12,1112200.0,6.154,6.154,6.1319,6.143,1112200.0
2010-02-11 14:20:00,11.12,11.12,11.09,11.12,797300.0,6.143,6.143,6.1264,6.143,797300.0
2010-02-11 14:30:00,11.12,11.14,11.09,11.09,1185700.0,6.143,6.154,6.1264,6.1264,1185700.0
2010-02-11 14:40:00,11.1,11.13,11.09,11.12,736800.0,6.1319,6.1485,6.1264,6.143,736800.0
2010-02-11 14:50:00,11.12,11.12,11.09,11.1,520100.0,6.143,6.143,6.1264,6.1319,520100.0
2010-02-11 15:00:00,11.11,11.13,11.09,11.12,1333100.0,6.1375,6.1485,6.1264,6.143,1333100.0
2010-02-11 15:10:00,11.12,11.14,11.12,11.14,1259500.0,6.143,6.154,6.143,6.154,1259500.0
2010-02-11 15:20:00,11.13,11.14,11.1,11.12,1261200.0,6.1485,6.154,6.1319,6.143,1261200.0
2010-02-11 15:30:00,11.13,11.15,11.11,11.14,1816600.0,6.1485,6.1596,6.1375,6.154,1816600.0
2010-02-11 15:40:00,11.14,11.14,11.13,11.14,952600.0,6.154,6.154,6.1485,6.154,952600.0
2010-02-11 15:50:00,11.14,11.19,11.13,11.17,4502300.0,6.154,6.1817,6.1485,6.1706,4502300.0
2010-02-12 09:30:00,10.95,10.97,10.85,10.91,6522800.0,6.0491,6.0601,5.9938,6.027,6522800.0
2010-02-12 09:40:00,10.9,10.98,10.9,10.98,2292200.0,6.0215,6.0656,6.0215,6.0656,2292200.0
2010-02-12 09:50:00,10.98,11.05,10.96,11.02,3688900.0,6.0656,6.1043,6.0546,6.0877,3688900.0
2010-02-12 10:00:00,11.01,11.03,10.95,11.03,2539100.0,6.0822,6.0933,6.0491,6.0933,2539100.0
2010-02-12 10:10:00,11.03,11.03,10.97,11.02,3714100.0,6.0933,6.0933,6.0601,6.0877,3714100.0
2010-02-12 10:20:00,11.02,11.1,11.02,11.07,2791900.0,6.0877,6.1319,6.0877,6.1154,2791900.0
2010-02-12 10:30:00,11.07,11.1,11.0,11.02,1331600.0,6.1154,6.1319,6.0767,6.0877,1331600.0
2010-02-12 10:40:00,11.02,11.07,11.0,11.06,2475200.0,6.0877,6.1154,6.0767,6.1098,2475200.0
2010-02-12 10:50:00,11.05,11.07,11.0,11.01,1235200.0,6.1043,6.1154,6.0767,6.0822,1235200.0
2010-02-12 11:00:00,11.0,11.03,10.98,11.02,1109200.0,6.0767,6.0933,6.0656,6.0877,1109200.0
2010-02-12 11:10:00,11.02,11.04,11.01,11.01,608200.0,6.0877,6.0988,6.0822,6.0822,608200.0
2010-02-12 11:20:00,11.02,11.05,11.0,11.0,1220000.0,6.0877,6.1043,6.0767,6.0767,1220000.0
2010-02-12 11:30:00,11.01,11.03,11.0,11.02,753700.0,6.0822,6.0933,6.0767,6.0877,753700.0
2010-02-12 11:40:00,11.02,11.04,11.01,11.04,1418000.0,6.0877,6.0988,6.0822,6.0988,1418000.0
2010-02-12 11:50:00,11.04,11.04,11.01,11.03,516000.0,6.0988,6.0988,6.0822,6.0933,516000.0
2010-02-12 12:00:00,11.03,11.11,11.02,11.11,2520000.0,6.0933,6.1375,6.0877,6.1375,2520000.0
2010-02-12 12:10:00,11.1,11.18,11.1,11.12,3772100.0,6.1319,6.1761,6.1319,6.143,3772100.0
2010-02-12 12:20:00,11.12,11.15,11.1,11.12,1166800.0,6.143,6.1596,6.1319,6.143,1166800.0
2010-02-12 12:30:00,11.11,11.13,11.09,11.09,684200.0,6.1375,6.1485,6.1264,6.1264,684200.0
2010-02-12 12:40:00,11.09,11.1,11.07,11.09,856500.0,6.1264,6.1319,6.1154,6.1264,856500.0
2010-02-12 12:50:00,11.09,11.12,11.09,11.1,832200.0,6.1264,6.143,6.1264,6.1319,832200.0
2010-02-12 13:00:00,11.1,11.1,11.09,11.1,264200.0,6.1319,6.1319,6.1264,6.1319,264200.0
2010-02-12 13:10:00,11.1,11.1,11.06,11.07,746300.0,6.1319,6.1319,6.1098,6.1154,746300.0
2010-02-12 13:20:00,11.06,11.09,11.03,11.09,1584200.0,6.1098,6.1264,6.0933,6.1264,1584200.0
2010-02-12 13:30:00,11.08,11.1,11.04,11.07,1193800.0,6.1209,6.1319,6.0988,6.1154,1193800.0
2010-02-12 13:40:00,11.06,11.1,11.06,11.08,675000.0,6.1098,6.1319,6.1098,6.1209,675000.0
2010-02-12 13:50:00,11.09,11.1,11.07,11.08,484100.0,6.1264,6.1319,6.1154,6.1209,484100.0
2010-02-12 14:00:00,11.09,11.09,11.07,11.08,578500.0,6.1264,6.1264,6.1154,6.1209,578500.0
2010-02-12 14:10:00,11.09,11.14,11.09,11.12,1532600.0,6.1264,6.154,6.1264,6.143,1532600.0
2010-02-12 14:20:00,11.12,11.14,11.08,11.12,1402600.0,6.143,6.154,6.1209,6.143,1402600.0
2010-02-12 14:30:00,11.12,11.14,11.09,11.09,1403000.0,6.143,6.154,6.1264,6.1264,1403000.0
2010-02-12 14:40:00,11.1,11.1,11.07,11.1,501100.0,6.1319,6.1319,6.1154,6.1319,501100.0
2010-02-12 14:50:00,11.09,11.11,11.06,11.1,904700.0,6.1264,6.1375,6.1098,6.1319,904700.0
2010-02-12 15:00:00,11.1,11.1,11.04,11.08,1003800.0,6.1319,6.1319,6.0988,6.1209,1003800.0
2010-02-12 15:10:00,11.08,11.09,11.05,11.07,950000.0,6.1209,6.1264,6.1043,6.1154,950000.0
2010-02-12 15:20:00,11.06,11.08,11.05,11.06,498800.0,6.1098,6.1209,6.1043,6.1098,498800.0
2010-02-12 15:30:00,11.06,11.08,11.02,11.08,1665100.0,6.1098,6.1209,6.0877,6.1209,1665100.0
2010-02-12 15:40:00,11.07,11.11,11.07,11.11,2047800.0,6.1154,6.1375,6.1154,6.1375,2047800.0
2010-02-12 15:50:00,11.1,11.14,11.09,11.14,3751600.0,6.1319,6.154,6.1264,6.154,3751600.0
2010-02-16 09:30:00,11.21,11.22,11.13,11.19,3232700.0,6.1927,6.1982,6.1485,6.1817,3232700.0
2010-02-16 09:40:00,11.19,11.2,11.11,11.17,2448500.0,6.1817,6.1872,6.1375,6.1706,2448500.0
2010-02-16 09:50:00,11.17,11.19,11.15,11.18,1058900.0,6.1706,6.1817,6.1596,6.1761,1058900.0
2010-02-16 10:00:00,11.18,11.19,11.16,11.19,1208400.0,6.1761,6.1817,6.1651,6.1817,1208400.0
2010-02-16 10:10:00,11.18,11.21,11.17,11.19,1236800.0,6.1761,6.1927,6.1706,6.1817,1236800.0
2010-02-16 10:20:00,11.19,11.22,11.18,11.22,1075500.0,6.1817,6.1982,6.1761,6.1982,1075500.0
2010-02-16 10:30:00,11.22,11.25,11.19,11.24,1740400.0,6.1982,6.2148,6.1817,6.2093,1740400.0
2010-02-16 10:40:00,11.24,11.25,11.23,11.24,877000.0,6.2093,6.2148,6.2038,6.2093,877000.0
2010-02-16 10:50:00,11.23,11.24,11.19,11.19,1216000.0,6.2038,6.2093,6.1817,6.1817,1216000.0
2010-02-16 11:00:00,11.2,11.22,11.19,11.21,1054100.0,6.1872,6.1982,6.1817,6.1927,1054100.0
2010-02-16 11:10:00,11.22,11.24,11.21,11.24,507100.0,6.1982,6.2093,6.1927,6.2093,507100.0
2010-02-16 11:20:00,11.24,11.25,11.23,11.25,1416000.0,6.2093,6.2148,6.2038,6.2148,1416000.0
2010-02-16 11:30:00,11.25,11.27,11.24,11.26,2511300.0,6.2148,6.2259,6.2093,6.2203,2511300.0
2010-02-16 11:40:00,11.26,11.27,11.25,11.27,925200.0,6.2203,6.2259,6.2148,6.2259,925200.0
2010-02-16 11:50:00,11.26,11.27,11.24,11.27,887500.0,6.2203,6.2259,6.2093,6.2259,887500.0
2010-02-16 12:00:00,11.26,11.28,11.25,11.27,1332200.0,6.2203,6.2314,6.2148,6.2259,1332200.0
2010-02-16 12:10:00,11.27,11.29,11.27,11.28,1366700.0,6.2259,6.2369,6.2259,6.2314,1366700.0
2010-02-16 12:20:00,11.29,11.3,11.28,11.3,1331000.0,6.2369,6.2424,6.2314,6.2424,1331000.0
2010-02-16 12:30:00,11.29,11.3,11.27,11.27,1086800.0,6.2369,6.2424,6.2259,6.2259,1086800.0
2010-02-16 12:40:00,11.28,11.28,11.25,11.25,708300.0,6.2314,6.2314,6.2148,6.2148,708300.0
2010-02-16 12:50:00,11.26,11.26,11.24,11.25,757400.0,6.2203,6.2203,6.2093,6.2148,757400.0
2010-02-16 13:00:00,11.25,11.3,11.24,11.29,2968100.0,6.2148,6.2424,6.2093,6.2369,2968100.0
2010-02-16 13:10:00,11.29,11.3,11.28,11.3,635900.0,6.2369,6.2424,6.2314,6.2424,635900.0
2010-02-16 13:20:00,11.3,11.3,11.28,11.3,1304400.0,6.2424,6.2424,6.2314,6.2424,1304400.0
2010-02-16 13:30:00,11.3,11.3,11.28,11.29,855400.0,6.2424,6.2424,6.2314,6.2369,855400.0
2010-02-16 13:40:00,11.28,11.3,11.28,11.3,574100.0,6.2314,6.2424,6.2314,6.2424,574100.0
2010-02-16 13:50:00,11.3,11.3,11.29,11.3,426400.0,6.2424,6.2424,6.2369,6.2424,426400.0
2010-02-16 14:00:00,11.3,11.3,11.27,11.28,1385300.0,6.2424,6.2424,6.2259,6.2314,1385300.0
2010-02-16 14:10:00,11.27,11.3,11.27,11.29,692400.0,6.2259,6.2424,6.2259,6.2369,692400.0
2010-02-16 14:20:00,11.29,11.3,11.28,11.3,730200.0,6.2369,6.2424,6.2314,6.2424,730200.0
2010-02-16 14:30:00,11.29,11.3,11.29,11.3,500100.0,6.2369,6.2424,6.2369,6.2424,500100.0
2010-02-16 14:40:00,11.3,11.3,11.29,11.3,1051900.0,6.2424,6.2424,6.2369,6.2424,1051900.0
2010-02-16 14:50:00,11.3,11.33,11.29,11.32,3681600.0,6.2424,6.259,6.2369,6.2535,3681600.0
2010-02-16 15:00:00,11.32,11.33,11.3,11.32,1692000.0,6.2535,6.259,6.2424,6.2535,1692000.0
2010-02-16 15:10:00,11.31,11.35,11.3,11.31,1897600.0,6.2479,6.27,6.2424,6.2479,1897600.0
2010-02-16 15:20:00,11.31,11.36,11.31,11.36,2280500.0,6.2479,6.2756,6.2479,6.2756,2280500.0
2010-02-16 15:30:00,11.35,11.37,11.33,11.36,2601800.0,6.27,6.2811,6.259,6.2756,2601800.0
2010-02-16 15:40:00,11.37,11.38,11.33,11.34,2748800.0,6.2811,6.2866,6.259,6.2645,2748800.0
2010-02-16 15:50:00,11.33,11.35,11.3,11.34,5205000.0,6.259,6.27,6.2424,6.2645,5205000.0
2010-02-17 09:30:00,11.42,11.44,11.37,11.43,4705300.0,6.3087,6.3198,6.2811,6.3142,4705300.0
2010-02-17 09:40:00,11.42,11.43,11.38,11.4,3700900.0,6.3087,6.3142,6.2866,6.2977,3700900.0
2010-02-17 09:50:00,11.4,11.41,11.35,11.38,2951400.0,6.2977,6.3032,6.27,6.2866,2951400.0
2010-02-17 10:00:00,11.38,11.42,11.35,11.41,3655400.0,6.2866,6.3087,6.27,6.3032,3655400.0
2010-02-17 10:10:00,11.41,11.41,11.37,11.41,2445300.0,6.3032,6.3032,6.2811,6.3032,2445300.0
2010-02-17 10:20:00,11.41,11.42,11.39,11.4,1490000.0,6.3032,6.3087,6.2921,6.2977,1490000.0
2010-02-17 10:30:00,11.41,11.48,11.4,11.47,3529600.0,6.3032,6.3419,6.2977,6.3363,3529600.0
2010-02-17 10:40:00,11.47,11.48,11.45,11.45,1666000.0,6.3363,6.3419,6.3253,6.3253,1666000.0
2010-02-17 10:50:00,11.46,11.49,11.44,11.49,1935800.0,6.3308,6.3474,6.3198,6.3474,1935800.0
2010-02-17 11:00:00,11.48,11.48,11.44,11.44,2107700.0,6.3419,6.3419,6.3198,6.3198,2107700.0
2010-02-17 11:10:00,11.45,11.46,11.41,11.44,1946900.0,6.3253,6.3308,6.3032,6.3198,1946900.0
2010-02-17 11:20:00,11.45,11.47,11.43,11.45,1247400.0,6.3253,6.3363,6.3142,6.3253,1247400.0
2010-02-17 11:30:00,11.44,11.44,11.39,11.42,2709100.0,6.3198,6.3198,6.2921,6.3087,2709100.0
2010-02-17 11:40:00,11.42,11.43,11.4,11.42,1433000.0,6.3087,6.3142,6.2977,6.3087,1433000.0
2010-02-17 11:50:00,11.41,11.44,11.41,11.43,790300.0,6.3032,6.3198,6.3032,6.3142,790300.0
2010-02-17 12:00:00,11.43,11.45,11.43,11.45,458700.0,6.3142,6.3253,6.3142,6.3253,458700.0
2010-02-17 12:10:00,11.45,11.45,11.44,11.45,610700.0,6.3253,6.3253,6.3198,6.3253,610700.0
2010-02-17 12:20:00,11.45,11.45,11.43,11.45,702800.0,6.3253,6.3253,6.3142,6.3253,702800.0
2010-02-17 12:30:00,11.45,11.45,11.44,11.45,363300.0,6.3253,6.3253,6.3198,6.3253,363300.0
2010-02-17 12:40:00,11.45,11.47,11.44,11.46,917400.0,6.3253,6.3363,6.3198,6.3308,917400.0
2010-02-17 12:50:00,11.46,11.47,11.45,11.47,1351500.0,6.3308,6.3363,6.3253,6.3363,1351500.0
2010-02-17 13:00:00,11.47,11.47,11.44,11.47,1953700.0,6.3363,6.3363,6.3198,6.3363,1953700.0
2010-02-17 13:10:00,11.47,11.48,11.46,11.48,544700.0,6.3363,6.3419,6.3308,6.3419,544700.0
2010-02-17 13:20:00,11.48,11.48,11.47,11.48,405700.0,6.3419,6.3419,6.3363,6.3419,405700.0
2010-02-17 13:30:00,11.47,11.48,11.47,11.48,380100.0,6.3363,6.3419,6.3363,6.3419,380100.0
2010-02-17 13:40:00,11.47,11.48,11.46,11.47,545300.0,6.3363,6.3419,6.3308,6.3363,545300.0
2010-02-17 13:50:00,11.46,11.47,11.46,11.47,305300.0,6.3308,6.3363,6.3308,6.3363,305300.0
2010-02-17 14:00:00,11.47,11.48,11.45,11.48,1604400.0,6.3363,6.3419,6.3253,6.3419,1604400.0
2010-02-17 14:10:00,11.48,11.48,11.45,11.45,909000.0,6.3419,6.3419,6.3253,6.3253,909000.0
2010-02-17 14:20:00,11.45,11.46,11.43,11.45,1802600.0,6.3253,6.3308,6.3142,6.3253,1802600.0
2010-02-17 14:30:00,11.45,11.47,11.44,11.47,717800.0,6.3253,6.3363,6.3198,6.3363,717800.0
2010-02-17 14:40:00,11.47,11.48,11.46,11.48,886700.0,6.3363,6.3419,6.3308,6.3419,886700.0
2010-02-17 14:50:00,11.48,11.48,11.46,11.48,626900.0,6.3419,6.3419,6.3308,6.3419,626900.0
2010-02-17 15:00:00,11.48,11.48,11.46,11.47,685000.0,6.3419,6.3419,6.3308,6.3363,685000.0
2010-02-17 15:10:00,11.48,11.5,11.47,11.5,1780100.0,6.3419,6.3529,6.3363,6.3529,1780100.0
2010-02-17 15:20:00,11.49,11.5,11.49,11.5,714600.0,6.3474,6.3529,6.3474,6.3529,714600.0
2010-02-17 15:30:00,11.5,11.52,11.49,11.51,2736700.0,6.3529,6.364,6.3474,6.3584,2736700.0
2010-02-17 15:40:00,11.52,11.52,11.49,11.5,2311800.0,6.364,6.364,6.3474,6.3529,2311800.0
2010-02-17 15:50:00,11.5,11.5,11.43,11.49,3589900.0,6.3529,6.3529,6.3142,6.3474,3589900.0
2010-02-18 09:30:00,11.41,11.48,11.4,11.44,3425600.0,6.3032,6.3419,6.2977,6.3198,3425600.0
2010-02-18 09:40:00,11.44,11.46,11.4,11.44,2298400.0,6.3198,6.3308,6.2977,6.3198,2298400.0
2010-02-18 09:50:00,11.44,11.45,11.42,11.44,1017000.0,6.3198,6.3253,6.3087,6.3198,1017000.0
2010-02-18 10:00:00,11.44,11.46,11.42,11.44,2042300.0,6.3198,6.3308,6.3087,6.3198,2042300.0
2010-02-18 10:10:00,11.44,11.46,11.43,11.43,1430300.0,6.3198,6.3308,6.3142,6.3142,1430300.0
2010-02-18 10:20:00,11.43,11.44,11.4,11.41,2400400.0,6.3142,6.3198,6.2977,6.3032,2400400.0
2010-02-18 10:30:00,11.4,11.41,11.36,11.4,2321500.0,6.2977,6.3032,6.2756,6.2977,2321500.0
2010-02-18 10:40:00,11.4,11.4,11.37,11.38,1031400.0,6.2977,6.2977,6.2811,6.2866,1031400.0
2010-02-18 10:50:00,11.38,11.42,11.36,11.41,1823900.0,6.2866,6.3087,6.2756,6.3032,1823900.0
2010-02-18 11:00:00,11.41,11.42,11.38,11.38,913100.0,6.3032,6.3087,6.2866,6.2866,913100.0
2010-02-18 11:10:00,11.39,11.4,11.38,11.39,630800.0,6.2921,6.2977,6.2866,6.2921,630800.0
2010-02-18 11:20:00,11.4,11.41,11.39,11.39,634900.0,6.2977,6.3032,6.2921,6.2921,634900.0
2010-02-18 11:30:00,11.4,11.4,11.38,11.39,826700.0,6.2977,6.2977,6.2866,6.2921,826700.0
2010-02-18 11:40:00,11.4,11.41,11.39,11.4,643200.0,6.2977,6.3032,6.2921,6.2977,643200.0
2010-02-18 11:50:00,11.4,11.42,11.4,11.42,910300.0,6.2977,6.3087,6.2977,6.3087,910300.0
2010-02-18 12:00:00,11.42,11.42,11.38,11.39,735200.0,6.3087,6.3087,6.2866,6.2921,735200.0
2010-02-18 12:10:00,11.38,11.4,11.38,11.38,378400.0,6.2866,6.2977,6.2866,6.2866,378400.0
2010-02-18 12:20:00,11.38,11.39,11.38,11.38,147800.0,6.2866,6.2921,6.2866,6.2866,147800.0
2010-02-18 12:30:00,11.39,11.39,11.36,11.37,595900.0,6.2921,6.2921,6.2756,6.2811,595900.0
2010-02-18 12:40:00,11.36,11.38,11.35,11.35,724900.0,6.2756,6.2866,6.27,6.27,724900.0
2010-02-18 12:50:00,11.35,11.36,11.31,11.32,1606500.0,6.27,6.2756,6.2479,6.2535,1606500.0
2010-02-18 13:00:00,11.31,11.34,11.29,11.33,1866700.0,6.2479,6.2645,6.2369,6.259,1866700.0
2010-02-18 13:10:00,11.34,11.37,11.33,11.35,1405600.0,6.2645,6.2811,6.259,6.27,1405600.0
2010-02-18 13:20:00,11.35,11.36,11.33,11.33,460800.0,6.27,6.2756,6.259,6.259,460800.0
2010-02-18 13:30:00,11.33,11.36,11.33,11.34,1046000.0,6.259,6.2756,6.259,6.2645,1046000.0
2010-02-18 13:40:00,11.34,11.34,11.32,11.33,511500.0,6.2645,6.2645,6.2535,6.259,511500.0
2010-02-18 13:50:00,11.32,11.35,11.32,11.35,483600.0,6.2535,6.27,6.2535,6.27,483600.0
2010-02-18 14:00:00,11.35,11.36,11.33,11.33,571200.0,6.27,6.2756,6.259,6.259,571200.0
2010-02-18 14:10:00,11.33,11.39,11.33,11.38,690200.0,6.259,6.2921,6.259,6.2866,690200.0
2010-02-18 14:20:00,11.39,11.45,11.38,11.4,1681000.0,6.2921,6.3253,6.2866,6.2977,1681000.0
2010-02-18 14:30:00,11.41,11.43,11.4,11.42,930300.0,6.3032,6.3142,6.2977,6.3087,930300.0
2010-02-18 14:40:00,11.41,11.42,11.39,11.41,1771500.0,6.3032,6.3087,6.2921,6.3032,1771500.0
2010-02-18 14:50:00,11.42,11.43,11.41,11.42,1873900.0,6.3087,6.3142,6.3032,6.3087,1873900.0
2010-02-18 15:00:00,11.42,11.43,11.38,11.38,1037200.0,6.3087,6.3142,6.2866,6.2866,1037200.0
2010-02-18 15:10:00,11.38,11.4,11.37,11.37,945400.0,6.2866,6.2977,6.2811,6.2811,945400.0
2010-02-18 15:20:00,11.38,11.38,11.35,11.35,857100.0,6.2866,6.2866,6.27,6.27,857100.0
2010-02-18 15:30:00,11.36,11.37,11.34,11.35,2252200.0,6.2756,6.2811,6.2645,6.27,2252200.0
2010-02-18 15:40:00,11.35,11.39,11.34,11.39,2518100.0,6.27,6.2921,6.2645,6.2921,2518100.0
2010-02-18 15:50:00,11.39,11.39,11.35,11.37,3214000.0,6.2921,6.2921,6.27,6.2811,3214000.0
2010-02-19 09:30:00,11.34,11.4,11.3,11.36,4893400.0,6.2645,6.2977,6.2424,6.2756,4893400.0
2010-02-19 09:40:00,11.35,11.36,11.32,11.34,1588900.0,6.27,6.2756,6.2535,6.2645,1588900.0
2010-02-19 09:50:00,11.34,11.35,11.27,11.28,2711000.0,6.2645,6.27,6.2259,6.2314,2711000.0
2010-02-19 10:00:00,11.27,11.31,11.26,11.27,2544200.0,6.2259,6.2479,6.2203,6.2259,2544200.0
2010-02-19 10:10:00,11.28,11.29,11.26,11.28,1102900.0,6.2314,6.2369,6.2203,6.2314,1102900.0
2010-02-19 10:20:00,11.28,11.34,11.28,11.34,1270900.0,6.2314,6.2645,6.2314,6.2645,1270900.0
2010-02-19 10:30:00,11.33,11.33,11.26,11.28,1652800.0,6.259,6.259,6.2203,6.2314,1652800.0
2010-02-19 10:40:00,11.27,11.29,11.27,11.27,828300.0,6.2259,6.2369,6.2259,6.2259,828300.0
2010-02-19 10:50:00,11.28,11.28,11.26,11.27,708200.0,6.2314,6.2314,6.2203,6.2259,708200.0
2010-02-19 11:00:00,11.27,11.28,11.26,11.27,627600.0,6.2259,6.2314,6.2203,6.2259,627600.0
2010-02-19 11:10:00,11.27,11.33,11.27,11.29,2102400.0,6.2259,6.259,6.2259,6.2369,2102400.0
2010-02-19 11:20:00,11.3,11.33,11.29,11.32,1001800.0,6.2424,6.259,6.2369,6.2535,1001800.0
2010-02-19 11:30:00,11.31,11.32,11.3,11.31,291100.0,6.2479,6.2535,6.2424,6.2479,291100.0
2010-02-19 11:40:00,11.31,11.33,11.3,11.32,938900.0,6.2479,6.259,6.2424,6.2535,938900.0
2010-02-19 11:50:00,11.33,11.38,11.32,11.38,916700.0,6.259,6.2866,6.2535,6.2866,916700.0
2010-02-19 12:00:00,11.38,11.38,11.36,11.36,609400.0,6.2866,6.2866,6.2756,6.2756,609400.0
2010-02-19 12:10:00,11.36,11.37,11.36,11.36,497400.0,6.2756,6.2811,6.2756,6.2756,497400.0
2010-02-19 12:20:00,11.37,11.38,11.36,11.37,651500.0,6.2811,6.2866,6.2756,6.2811,651500.0
2010-02-19 12:30:00,11.36,11.37,11.34,11.34,697700.0,6.2756,6.2811,6.2645,6.2645,697700.0
2010-02-19 12:40:00,11.35,11.35,11.33,11.33,388700.0,6.27,6.27,6.259,6.259,388700.0
2010-02-19 12:50:00,11.34,11.34,11.3,11.32,1013000.0,6.2645,6.2645,6.2424,6.2535,1013000.0
2010-02-19 13:00:00,11.31,11.33,11.31,11.33,391100.0,6.2479,6.259,6.2479,6.259,391100.0
2010-02-19 13:10:00,11.32,11.35,11.32,11.34,699000.0,6.2535,6.27,6.2535,6.2645,699000.0
2010-02-19 13:20:00,11.34,11.35,11.28,11.29,1155600.0,6.2645,6.27,6.2314,6.2369,1155600.0
2010-02-19 13:30:00,11.29,11.31,11.28,11.29,866600.0,6.2369,6.2479,6.2314,6.2369,866600.0
2010-02-19 13:40:00,11.28,11.29,11.27,11.27,773300.0,6.2314,6.2369,6.2259,6.2259,773300.0
2010-02-19 13:50:00,11.27,11.28,11.27,11.27,298100.0,6.2259,6.2314,6.2259,6.2259,298100.0
2010-02-19 14:00:00,11.28,11.29,11.26,11.26,1099300.0,6.2314,6.2369,6.2203,6.2203,1099300.0
2010-02-19 14:10:00,11.27,11.28,11.26,11.27,626100.0,6.2259,6.2314,6.2203,6.2259,626100.0
2010-02-19 14:20:00,11.28,11.31,11.27,11.3,583600.0,6.2314,6.2479,6.2259,6.2424,583600.0
2010-02-19 14:30:00,11.3,11.3,11.28,11.3,530800.0,6.2424,6.2424,6.2314,6.2424,530800.0
2010-02-19 14:40:00,11.3,11.3,11.26,11.27,1977200.0,6.2424,6.2424,6.2203,6.2259,1977200.0
2010-02-19 14:50:00,11.27,11.28,11.26,11.28,642400.0,6.2259,6.2314,6.2203,6.2314,642400.0
2010-02-19 15:00:00,11.28,11.3,11.27,11.28,1052200.0,6.2314,6.2424,6.2259,6.2314,1052200.0
2010-02-19 15:10:00,11.28,11.29,11.26,11.28,1120600.0,6.2314,6.2369,6.2203,6.2314,1120600.0
2010-02-19 15:20:00,11.27,11.29,11.27,11.28,439500.0,6.2259,6.2369,6.2259,6.2314,439500.0
2010-02-19 15:30:00,11.29,11.31,11.28,11.29,1399500.0,6.2369,6.2479,6.2314,6.2369,1399500.0
2010-02-19 15:40:00,11.3,11.32,11.29,11.3,1828900.0,6.2424,6.2535,6.2369,6.2424,1828900.0
2010-02-19 15:50:00,11.3,11.3,11.27,11.27,2059600.0,6.2424,6.2424,6.2259,6.2259,2059600.0
2010-02-22 09:30:00,11.36,11.38,11.31,11.33,3631700.0,6.2756,6.2866,6.2479,6.259,3631700.0
2010-02-22 09:40:00,11.34,11.35,11.29,11.3,2204300.0,6.2645,6.27,6.2369,6.2424,2204300.0
2010-02-22 09:50:00,11.3,11.32,11.27,11.28,1698100.0,6.2424,6.2535,6.2259,6.2314,1698100.0
2010-02-22 10:00:00,11.29,11.29,11.26,11.27,1380300.0,6.2369,6.2369,6.2203,6.2259,1380300.0
2010-02-22 10:10:00,11.26,11.28,11.24,11.24,1395900.0,6.2203,6.2314,6.2093,6.2093,1395900.0
2010-02-22 10:20:00,11.24,11.29,11.23,11.26,1459800.0,6.2093,6.2369,6.2038,6.2203,1459800.0
2010-02-22 10:30:00,11.27,11.33,11.26,11.32,1258200.0,6.2259,6.259,6.2203,6.2535,1258200.0
2010-02-22 10:40:00,11.31,11.32,11.28,11.29,704400.0,6.2479,6.2535,6.2314,6.2369,704400.0
2010-02-22 10:50:00,11.29,11.29,11.26,11.26,661600.0,6.2369,6.2369,6.2203,6.2203,661600.0
2010-02-22 11:00:00,11.26,11.27,11.24,11.25,1610400.0,6.2203,6.2259,6.2093,6.2148,1610400.0
2010-02-22 11:10:00,11.25,11.26,11.23,11.26,1340600.0,6.2148,6.2203,6.2038,6.2203,1340600.0
2010-02-22 11:20:00,11.25,11.26,11.23,11.25,557000.0,6.2148,6.2203,6.2038,6.2148,557000.0
2010-02-22 11:30:00,11.24,11.25,11.22,11.23,713500.0,6.2093,6.2148,6.1982,6.2038,713500.0
2010-02-22 11:40:00,11.23,11.26,11.23,11.25,642600.0,6.2038,6.2203,6.2038,6.2148,642600.0
2010-02-22 11:50:00,11.24,11.25,11.23,11.23,262100.0,6.2093,6.2148,6.2038,6.2038,262100.0
2010-02-22 12:00:00,11.23,11.24,11.23,11.23,205400.0,6.2038,6.2093,6.2038,6.2038,205400.0
2010-02-22 12:10:00,11.23,11.26,11.23,11.23,610300.0,6.2038,6.2203,6.2038,6.2038,610300.0
2010-02-22 12:20:00,11.24,11.24,11.23,11.23,251100.0,6.2093,6.2093,6.2038,6.2038,251100.0
2010-02-22 12:30:00,11.24,11.26,11.23,11.25,722600.0,6.2093,6.2203,6.2038,6.2148,722600.0
2010-02-22 12:40:00,11.25,11.3,11.22,11.22,731500.0,6.2148,6.2424,6.1982,6.1982,731500.0
2010-02-22 12:50:00,11.23,11.26,11.2,11.25,2094800.0,6.2038,6.2203,6.1872,6.2148,2094800.0
2010-02-22 13:00:00,11.26,11.26,11.22,11.23,437800.0,6.2203,6.2203,6.1982,6.2038,437800.0
2010-02-22 13:10:00,11.23,11.23,11.21,11.21,245700.0,6.2038,6.2038,6.1927,6.1927,245700.0
2010-02-22 13:20:00,11.21,11.23,11.21,11.22,441100.0,6.1927,6.2038,6.1927,6.1982,441100.0
2010-02-22 13:30:00,11.22,11.23,11.2,11.21,608500.0,6.1982,6.2038,6.1872,6.1927,608500.0
2010-02-22 13:40:00,11.21,11.23,11.2,11.21,1197400.0,6.1927,6.2038,6.1872,6.1927,1197400.0
2010-02-22 13:50:00,11.21,11.22,11.2,11.2,1209200.0,6.1927,6.1982,6.1872,6.1872,1209200.0
2010-02-22 14:00:00,11.2,11.21,11.2,11.21,327600.0,6.1872,6.1927,6.1872,6.1927,327600.0
2010-02-22 14:10:00,11.21,11.21,11.2,11.2,509300.0,6.1927,6.1927,6.1872,6.1872,509300.0
2010-02-22 14:20:00,11.2,11.23,11.2,11.21,1652700.0,6.1872,6.2038,6.1872,6.1927,1652700.0
2010-02-22 14:30:00,11.21,11.23,11.2,11.22,753400.0,6.1927,6.2038,6.1872,6.1982,753400.0
2010-02-22 14:40:00,11.23,11.24,11.2,11.24,1409200.0,6.2038,6.2093,6.1872,6.2093,1409200.0
2010-02-22 14:50:00,11.23,11.24,11.23,11.24,284400.0,6.2038,6.2093,6.2038,6.2093,284400.0
2010-02-22 15:00:00,11.24,11.24,11.21,11.22,663000.0,6.2093,6.2093,6.1927,6.1982,663000.0
2010-02-22 15:10:00,11.22,11.22,11.21,11.21,372100.0,6.1982,6.1982,6.1927,6.1927,372100.0
2010-02-22 15:20:00,11.22,11.23,11.21,11.23,584400.0,6.1982,6.2038,6.1927,6.2038,584400.0
2010-02-22 15:30:00,11.23,11.23,11.2,11.21,1151800.0,6.2038,6.2038,6.1872,6.1927,1151800.0
2010-02-22 15:40:00,11.2,11.21,11.18,11.2,2121700.0,6.1872,6.1927,6.1761,6.1872,2121700.0
2010-02-22 15:50:00,11.2,11.21,11.19,11.21,2537100.0,6.1872,6.1927,6.1817,6.1927,2537100.0
2010-02-23 09:30:00,11.19,11.31,11.15,11.31,4525700.0,6.1817,6.2479,6.1596,6.2479,4525700.0
2010-02-23 09:40:00,11.31,11.48,11.3,11.44,7315900.0,6.2479,6.3419,6.2424,6.3198,7315900.0
2010-02-23 09:50:00,11.44,11.45,11.38,11.41,4066200.0,6.3198,6.3253,6.2866,6.3032,4066200.0
2010-02-23 10:00:00,11.41,11.43,11.35,11.43,6572800.0,6.3032,6.3142,6.27,6.3142,6572800.0
2010-02-23 10:10:00,11.42,11.45,11.29,11.38,5069100.0,6.3087,6.3253,6.2369,6.2866,5069100.0
2010-02-23 10:20:00,11.38,11.39,11.32,11.34,2549500.0,6.2866,6.2921,6.2535,6.2645,2549500.0
2010-02-23 10:30:00,11.34,11.37,11.29,11.37,1850900.0,6.2645,6.2811,6.2369,6.2811,1850900.0
2010-02-23 10:40:00,11.36,11.39,11.34,11.38,2296500.0,6.2756,6.2921,6.2645,6.2866,2296500.0
2010-02-23 10:50:00,11.38,11.38,11.33,11.35,1340300.0,6.2866,6.2866,6.259,6.27,1340300.0
2010-02-23 11:00:00,11.35,11.36,11.3,11.31,2500500.0,6.27,6.2756,6.2424,6.2479,2500500.0
2010-02-23 11:10:00,11.3,11.32,11.3,11.32,1003700.0,6.2424,6.2535,6.2424,6.2535,1003700.0
2010-02-23 11:20:00,11.32,11.36,11.31,11.36,1718900.0,6.2535,6.2756,6.2479,6.2756,1718900.0
2010-02-23 11:30:00,11.35,11.36,11.35,11.35,833400.0,6.27,6.2756,6.27,6.27,833400.0
2010-02-23 11:40:00,11.35,11.36,11.35,11.36,1284600.0,6.27,6.2756,6.27,6.2756,1284600.0
2010-02-23 11:50:00,11.36,11.39,11.35,11.38,2277500.0,6.2756,6.2921,6.27,6.2866,2277500.0
2010-02-23 12:00:00,11.38,11.4,11.38,11.4,1083800.0,6.2866,6.2977,6.2866,6.2977,1083800.0
2010-02-23 12:10:00,11.39,11.4,11.35,11.37,1955900.0,6.2921,6.2977,6.27,6.2811,1955900.0
2010-02-23 12:20:00,11.37,11.37,11.32,11.32,1199400.0,6.2811,6.2811,6.2535,6.2535,1199400.0
2010-02-23 12:30:00,11.32,11.37,11.32,11.36,1346500.0,6.2535,6.2811,6.2535,6.2756,1346500.0
2010-02-23 12:40:00,11.36,11.37,11.32,11.36,1112400.0,6.2756,6.2811,6.2535,6.2756,1112400.0
2010-02-23 12:50:00,11.35,11.38,11.35,11.37,487000.0,6.27,6.2866,6.27,6.2811,487000.0
2010-02-23 13:00:00,11.37,11.38,11.37,11.38,793700.0,6.2811,6.2866,6.2811,6.2866,793700.0
2010-02-23 13:10:00,11.38,11.42,11.37,11.42,4404300.0,6.2866,6.3087,6.2811,6.3087,4404300.0
2010-02-23 13:20:00,11.42,11.46,11.41,11.46,2455600.0,6.3087,6.3308,6.3032,6.3308,2455600.0
2010-02-23 13:30:00,11.46,11.47,11.44,11.45,2333100.0,6.3308,6.3363,6.3198,6.3253,2333100.0
2010-02-23 13:40:00,11.45,11.45,11.39,11.41,2571600.0,6.3253,6.3253,6.2921,6.3032,2571600.0
2010-02-23 13:50:00,11.41,11.44,11.38,11.38,3243300.0,6.3032,6.3198,6.2866,6.2866,3243300.0
2010-02-23 14:00:00,11.39,11.45,11.38,11.44,2882700.0,6.2921,6.3253,6.2866,6.3198,2882700.0
2010-02-23 14:10:00,11.44,11.46,11.44,11.45,1399100.0,6.3198,6.3308,6.3198,6.3253,1399100.0
2010-02-23 14:20:00,11.45,11.45,11.44,11.44,681700.0,6.3253,6.3253,6.3198,6.3198,681700.0
2010-02-23 14:30:00,11.45,11.45,11.42,11.44,1294700.0,6.3253,6.3253,6.3087,6.3198,1294700.0
2010-02-23 14:40:00,11.45,11.49,11.44,11.49,2503500.0,6.3253,6.3474,6.3198,6.3474,2503500.0
2010-02-23 14:50:00,11.48,11.54,11.48,11.52,4642900.0,6.3419,6.375,6.3419,6.364,4642900.0
2010-02-23 15:00:00,11.52,11.59,11.51,11.57,3623300.0,6.364,6.4026,6.3584,6.3916,3623300.0
2010-02-23 15:10:00,11.57,11.59,11.5,11.59,3778400.0,6.3916,6.4026,6.3529,6.4026,3778400.0
2010-02-23 15:20:00,11.59,11.63,11.57,11.6,4516500.0,6.4026,6.4247,6.3916,6.4082,4516500.0
2010-02-23 15:30:00,11.61,11.61,11.56,11.6,3335600.0,6.4137,6.4137,6.3861,6.4082,3335600.0
2010-02-23 15:40:00,11.6,11.61,11.58,11.59,2642600.0,6.4082,6.4137,6.3971,6.4026,2642600.0
2010-02-23 15:50:00,11.58,11.61,11.58,11.61,6971500.0,6.3971,6.4137,6.3971,6.4137,6971500.0
2010-02-24 09:30:00,11.71,11.83,11.65,11.83,7385200.0,6.4689,6.5352,6.4358,6.5352,7385200.0
2010-02-24 09:40:00,11.82,11.83,11.71,11.75,4692900.0,6.5297,6.5352,6.4689,6.491,4692900.0
2010-02-24 09:50:00,11.75,11.76,11.72,11.74,2417000.0,6.491,6.4965,6.4744,6.4855,2417000.0
2010-02-24 10:00:00,11.75,11.79,11.72,11.76,3204100.0,6.491,6.5131,6.4744,6.4965,3204100.0
2010-02-24 10:10:00,11.77,11.77,11.72,11.76,2588700.0,6.5021,6.5021,6.4744,6.4965,2588700.0
2010-02-24 10:20:00,11.75,11.77,11.73,11.76,1223300.0,6.491,6.5021,6.48,6.4965,1223300.0
2010-02-24 10:30:00,11.75,11.83,11.75,11.83,3405400.0,6.491,6.5352,6.491,6.5352,3405400.0
2010-02-24 10:40:00,11.82,11.88,11.82,11.86,4011100.0,6.5297,6.5628,6.5297,6.5518,4011100.0
2010-02-24 10:50:00,11.86,11.86,11.79,11.8,2594600.0,6.5518,6.5518,6.5131,6.5186,2594600.0
2010-02-24 11:00:00,11.8,11.8,11.75,11.75,3955600.0,6.5186,6.5186,6.491,6.491,3955600.0
2010-02-24 11:10:00,11.76,11.76,11.72,11.75,2042200.0,6.4965,6.4965,6.4744,6.491,2042200.0
2010-02-24 11:20:00,11.75,11.76,11.73,11.75,1673800.0,6.491,6.4965,6.48,6.491,1673800.0
2010-02-24 11:30:00,11.74,11.78,11.74,11.75,2385700.0,6.4855,6.5076,6.4855,6.491,2385700.0
2010-02-24 11:40:00,11.76,11.77,11.74,11.76,1257100.0,6.4965,6.5021,6.4855,6.4965,1257100.0
2010-02-24 11:50:00,11.76,11.81,11.75,11.8,1745100.0,6.4965,6.5242,6.491,6.5186,1745100.0
2010-02-24 12:00:00,11.81,11.82,11.76,11.77,1666400.0,6.5242,6.5297,6.4965,6.5021,1666400.0
2010-02-24 12:10:00,11.77,11.82,11.77,11.82,833300.0,6.5021,6.5297,6.5021,6.5297,833300.0
2010-02-24 12:20:00,11.82,11.85,11.81,11.83,1524100.0,6.5297,6.5463,6.5242,6.5352,1524100.0
2010-02-24 12:30:00,11.82,11.85,11.78,11.79,1500700.0,6.5297,6.5463,6.5076,6.5131,1500700.0
2010-02-24 12:40:00,11.79,11.8,11.78,11.79,632200.0,6.5131,6.5186,6.5076,6.5131,632200.0
2010-02-24 12:50:00,11.79,11.8,11.76,11.77,934200.0,6.5131,6.5186,6.4965,6.5021,934200.0
2010-02-24 13:00:00,11.76,11.77,11.73,11.76,1285600.0,6.4965,6.5021,6.48,6.4965,1285600.0
2010-02-24 13:10:00,11.77,11.8,11.76,11.79,3183100.0,6.5021,6.5186,6.4965,6.5131,3183100.0
2010-02-24 13:20:00,11.8,11.8,11.78,11.79,1105700.0,6.5186,6.5186,6.5076,6.5131,1105700.0
2010-02-24 13:30:00,11.79,11.8,11.78,11.8,786900.0,6.5131,6.5186,6.5076,6.5186,786900.0
2010-02-24 13:40:00,11.8,11.82,11.78,11.8,2073600.0,6.5186,6.5297,6.5076,6.5186,2073600.0
2010-02-24 13:50:00,11.8,11.83,11.8,11.82,1442100.0,6.5186,6.5352,6.5186,6.5297,1442100.0
2010-02-24 14:00:00,11.82,11.83,11.8,11.81,648400.0,6.5297,6.5352,6.5186,6.5242,648400.0
2010-02-24 14:10:00,11.81,11.82,11.79,11.79,1118200.0,6.5242,6.5297,6.5131,6.5131,1118200.0
2010-02-24 14:20:00,11.8,11.8,11.75,11.79,1745100.0,6.5186,6.5186,6.491,6.5131,1745100.0
2010-02-24 14:30:00,11.78,11.79,11.74,11.74,1205700.0,6.5076,6.5131,6.4855,6.4855,1205700.0
2010-02-24 14:40:00,11.75,11.77,11.74,11.75,1148200.0,6.491,6.5021,6.4855,6.491,1148200.0
2010-02-24 14:50:00,11.75,11.75,11.68,11.72,2241100.0,6.491,6.491,6.4523,6.4744,2241100.0
2010-02-24 15:00:00,11.72,11.74,11.71,11.73,1009400.0,6.4744,6.4855,6.4689,6.48,1009400.0
2010-02-24 15:10:00,11.73,11.74,11.72,11.73,946200.0,6.48,6.4855,6.4744,6.48,946200.0
2010-02-24 15:20:00,11.73,11.73,11.69,11.71,2267700.0,6.48,6.48,6.4579,6.4689,2267700.0
2010-02-24 15:30:00,11.71,11.73,11.7,11.72,1336700.0,6.4689,6.48,6.4634,6.4744,1336700.0
2010-02-24 15:40:00,11.72,11.72,11.7,11.7,1795200.0,6.4744,6.4744,6.4634,6.4634,1795200.0
2010-02-24 15:50:00,11.7,11.72,11.68,11.72,4756800.0,6.4634,6.4744,6.4523,6.4744,4756800.0
2010-02-25 09:30:00,11.53,11.58,11.4,11.57,6113600.0,6.3695,6.3971,6.2977,6.3916,6113600.0
2010-02-25 09:40:00,11.56,11.57,11.49,11.55,4185700.0,6.3861,6.3916,6.3474,6.3805,4185700.0
2010-02-25 09:50:00,11.55,11.57,11.52,11.57,2459100.0,6.3805,6.3916,6.364,6.3916,2459100.0
2010-02-25 10:00:00,11.56,11.57,11.52,11.54,2282100.0,6.3861,6.3916,6.364,6.375,2282100.0
2010-02-25 10:10:00,11.55,11.56,11.52,11.53,1540900.0,6.3805,6.3861,6.364,6.3695,1540900.0
2010-02-25 10:20:00,11.54,11.57,11.53,11.56,1767400.0,6.375,6.3916,6.3695,6.3861,1767400.0
2010-02-25 10:30:00,11.55,11.62,11.54,11.6,2227500.0,6.3805,6.4192,6.375,6.4082,2227500.0
2010-02-25 10:40:00,11.61,11.69,11.59,11.68,1802900.0,6.4137,6.4579,6.4026,6.4523,1802900.0
2010-02-25 10:50:00,11.67,11.71,11.67,11.69,2078700.0,6.4468,6.4689,6.4468,6.4579,2078700.0
2010-02-25 11:00:00,11.69,11.7,11.65,11.67,3373500.0,6.4579,6.4634,6.4358,6.4468,3373500.0
2010-02-25 11:10:00,11.66,11.67,11.62,11.62,1381800.0,6.4413,6.4468,6.4192,6.4192,1381800.0
2010-02-25 11:20:00,11.63,11.64,11.6,11.6,1262600.0,6.4247,6.4302,6.4082,6.4082,1262600.0
2010-02-25 11:30:00,11.6,11.62,11.59,11.6,1006800.0,6.4082,6.4192,6.4026,6.4082,1006800.0
2010-02-25 11:40:00,11.6,11.64,11.6,11.61,991800.0,6.4082,6.4302,6.4082,6.4137,991800.0
2010-02-25 11:50:00,11.62,11.62,11.56,11.57,991200.0,6.4192,6.4192,6.3861,6.3916,991200.0
2010-02-25 12:00:00,11.57,11.58,11.55,11.58,1066600.0,6.3916,6.3971,6.3805,6.3971,1066600.0
2010-02-25 12:10:00,11.57,11.58,11.55,11.57,579200.0,6.3916,6.3971,6.3805,6.3916,579200.0
2010-02-25 12:20:00,11.56,11.58,11.55,11.56,697100.0,6.3861,6.3971,6.3805,6.3861,697100.0
2010-02-25 12:30:00,11.56,11.58,11.56,11.58,358200.0,6.3861,6.3971,6.3861,6.3971,358200.0
2010-02-25 12:40:00,11.58,11.61,11.56,11.57,1138300.0,6.3971,6.4137,6.3861,6.3916,1138300.0
2010-02-25 12:50:00,11.56,11.58,11.54,11.54,1432900.0,6.3861,6.3971,6.375,6.375,1432900.0
2010-02-25 13:00:00,11.54,11.56,11.54,11.55,619300.0,6.375,6.3861,6.375,6.3805,619300.0
2010-02-25 13:10:00,11.55,11.55,11.52,11.52,587700.0,6.3805,6.3805,6.364,6.364,587700.0
2010-02-25 13:20:00,11.52,11.54,11.52,11.54,582200.0,6.364,6.375,6.364,6.375,582200.0
2010-02-25 13:30:00,11.53,11.54,11.52,11.54,662500.0,6.3695,6.375,6.364,6.375,662500.0
2010-02-25 13:40:00,11.54,11.57,11.53,11.57,856300.0,6.375,6.3916,6.3695,6.3916,856300.0
2010-02-25 13:50:00,11.57,11.63,11.56,11.62,2028000.0,6.3916,6.4247,6.3861,6.4192,2028000.0
2010-02-25 14:00:00,11.62,11.66,11.61,11.62,2633100.0,6.4192,6.4413,6.4137,6.4192,2633100.0
2010-02-25 14:10:00,11.62,11.68,11.61,11.68,2417700.0,6.4192,6.4523,6.4137,6.4523,2417700.0
2010-02-25 14:20:00,11.68,11.75,11.67,11.7,2823200.0,6.4523,6.491,6.4468,6.4634,2823200.0
2010-02-25 14:30:00,11.69,11.75,11.69,11.72,1893000.0,6.4579,6.491,6.4579,6.4744,1893000.0
2010-02-25 14:40:00,11.72,11.77,11.71,11.74,1745100.0,6.4744,6.5021,6.4689,6.4855,1745100.0
2010-02-25 14:50:00,11.73,11.77,11.71,11.76,1809800.0,6.48,6.5021,6.4689,6.4965,1809800.0
2010-02-25 15:00:00,11.75,11.83,11.74,11.81,2834300.0,6.491,6.5352,6.4855,6.5242,2834300.0
2010-02-25 15:10:00,11.81,11.82,11.77,11.78,3521400.0,6.5242,6.5297,6.5021,6.5076,3521400.0
2010-02-25 15:20:00,11.77,11.81,11.77,11.8,3134300.0,6.5021,6.5242,6.5021,6.5186,3134300.0
2010-02-25 15:30:00,11.8,11.8,11.75,11.78,3464500.0,6.5186,6.5186,6.491,6.5076,3464500.0
2010-02-25 15:40:00,11.78,11.82,11.77,11.78,4492100.0,6.5076,6.5297,6.5021,6.5076,4492100.0
2010-02-25 15:50:00,11.77,11.8,11.76,11.77,5203200.0,6.5021,6.5186,6.4965,6.5021,5203200.0
2010-02-26 09:30:00,11.83,11.85,11.75,11.75,3792900.0,6.5352,6.5463,6.491,6.491,3792900.0
2010-02-26 09:40:00,11.76,11.8,11.73,11.77,3010500.0,6.4965,6.5186,6.48,6.5021,3010500.0
2010-02-26 09:50:00,11.77,11.8,11.67,11.68,3777400.0,6.5021,6.5186,6.4468,6.4523,3777400.0
2010-02-26 10:00:00,11.67,11.71,11.63,11.63,5784800.0,6.4468,6.4689,6.4247,6.4247,5784800.0
2010-02-26 10:10:00,11.64,11.77,11.61,11.75,3292500.0,6.4302,6.5021,6.4137,6.491,3292500.0
2010-02-26 10:20:00,11.77,11.77,11.71,11.74,1685300.0,6.5021,6.5021,6.4689,6.4855,1685300.0
2010-02-26 10:30:00,11.73,11.76,11.7,11.76,1632900.0,6.48,6.4965,6.4634,6.4965,1632900.0
2010-02-26 10:40:00,11.75,11.76,11.72,11.73,899800.0,6.491,6.4965,6.4744,6.48,899800.0
2010-02-26 10:50:00,11.73,11.75,11.72,11.75,1576100.0,6.48,6.491,6.4744,6.491,1576100.0
2010-02-26 11:00:00,11.75,11.77,11.73,11.76,1171700.0,6.491,6.5021,6.48,6.4965,1171700.0
2010-02-26 11:10:00,11.76,11.79,11.76,11.77,1857500.0,6.4965,6.5131,6.4965,6.5021,1857500.0
2010-02-26 11:20:00,11.78,11.79,11.76,11.77,1258400.0,6.5076,6.5131,6.4965,6.5021,1258400.0
2010-02-26 11:30:00,11.77,11.8,11.76,11.78,883000.0,6.5021,6.5186,6.4965,6.5076,883000.0
2010-02-26 11:40:00,11.79,11.79,11.77,11.78,717300.0,6.5131,6.5131,6.5021,6.5076,717300.0
2010-02-26 11:50:00,11.78,11.79,11.73,11.74,2109600.0,6.5076,6.5131,6.48,6.4855,2109600.0
2010-02-26 12:00:00,11.74,11.76,11.74,11.75,854400.0,6.4855,6.4965,6.4855,6.491,854400.0
2010-02-26 12:10:00,11.75,11.75,11.69,11.73,5391800.0,6.491,6.491,6.4579,6.48,5391800.0
2010-02-26 12:20:00,11.73,11.76,11.72,11.72,1634100.0,6.48,6.4965,6.4744,6.4744,1634100.0
2010-02-26 12:30:00,11.72,11.74,11.71,11.73,1522600.0,6.4744,6.4855,6.4689,6.48,1522600.0
2010-02-26 12:40:00,11.72,11.75,11.72,11.74,1223100.0,6.4744,6.491,6.4744,6.4855,1223100.0
2010-02-26 12:50:00,11.73,11.74,11.72,11.73,645500.0,6.48,6.4855,6.4744,6.48,645500.0
2010-02-26 13:00:00,11.73,11.74,11.72,11.72,424600.0,6.48,6.4855,6.4744,6.4744,424600.0
2010-02-26 13:10:00,11.72,11.74,11.72,11.73,235400.0,6.4744,6.4855,6.4744,6.48,235400.0
2010-02-26 13:20:00,11.73,11.74,11.73,11.73,288700.0,6.48,6.4855,6.48,6.48,288700.0
2010-02-26 13:30:00,11.73,11.75,11.73,11.74,721900.0,6.48,6.491,6.48,6.4855,721900.0
2010-02-26 13:40:00,11.74,11.75,11.73,11.75,406900.0,6.4855,6.491,6.48,6.491,406900.0
2010-02-26 13:50:00,11.74,11.76,11.74,11.74,1246100.0,6.4855,6.4965,6.4855,6.4855,1246100.0
2010-02-26 14:00:00,11.75,11.76,11.72,11.72,2120500.0,6.491,6.4965,6.4744,6.4744,2120500.0
2010-02-26 14:10:00,11.73,11.73,11.72,11.73,298700.0,6.48,6.48,6.4744,6.48,298700.0
2010-02-26 14:20:00,11.72,11.74,11.72,11.74,373400.0,6.4744,6.4855,6.4744,6.4855,373400.0
2010-02-26 14:30:00,11.73,11.75,11.73,11.74,542700.0,6.48,6.491,6.48,6.4855,542700.0
2010-02-26 14:40:00,11.74,11.74,11.72,11.74,1204800.0,6.4855,6.4855,6.4744,6.4855,1204800.0
2010-02-26 14:50:00,11.73,11.75,11.73,11.75,613000.0,6.48,6.491,6.48,6.491,613000.0
2010-02-26 15:00:00,11.75,11.76,11.74,11.75,4272100.0,6.491,6.4965,6.4855,6.491,4272100.0
2010-02-26 15:10:00,11.75,11.76,11.74,11.76,960900.0,6.491,6.4965,6.4855,6.4965,960900.0
2010-02-26 15:20:00,11.75,11.77,11.73,11.74,1728800.0,6.491,6.5021,6.48,6.4855,1728800.0
2010-02-26 15:30:00,11.73,11.74,11.72,11.73,1038500.0,6.48,6.4855,6.4744,6.48,1038500.0
2010-02-26 15:40:00,11.73,11.75,11.71,11.72,3151400.0,6.48,6.491,6.4689,6.4744,3151400.0
2010-02-26 15:50:00,11.73,11.74,11.71,11.72,3091100.0,6.48,6.4855,6.4689,6.4744,3091100.0
2010-03-01 09:30:00,11.81,11.84,11.75,11.82,4120300.0,6.5242,6.5407,6.491,6.5297,4120300.0
2010-03-01 09:40:00,11.82,11.95,11.82,11.94,5576200.0,6.5297,6.6015,6.5297,6.596,5576200.0
2010-03-01 09:50:00,11.94,11.98,11.92,11.93,5068300.0,6.596,6.6181,6.5849,6.5905,5068300.0
2010-03-01 10:00:00,11.94,12.0,11.91,11.98,5509100.0,6.596,6.6291,6.5794,6.6181,5509100.0
2010-03-01 10:10:00,11.99,12.0,11.95,11.96,2318700.0,6.6236,6.6291,6.6015,6.607,2318700.0
2010-03-01 10:20:00,11.95,11.97,11.93,11.95,2708100.0,6.6015,6.6125,6.5905,6.6015,2708100.0
2010-03-01 10:30:00,11.95,11.98,11.91,11.97,2999100.0,6.6015,6.6181,6.5794,6.6125,2999100.0
2010-03-01 10:40:00,11.98,12.03,11.97,12.0,7064200.0,6.6181,6.6457,6.6125,6.6291,7064200.0
2010-03-01 10:50:00,12.01,12.04,11.99,12.03,4091900.0,6.6346,6.6512,6.6236,6.6457,4091900.0
2010-03-01 11:00:00,12.03,12.1,12.03,12.1,5051200.0,6.6457,6.6844,6.6457,6.6844,5051200.0
2010-03-01 11:10:00,12.09,12.18,12.09,12.15,6004500.0,6.6788,6.7286,6.6788,6.712,6004500.0
2010-03-01 11:20:00,12.16,12.25,12.15,12.23,6182900.0,6.7175,6.7672,6.712,6.7562,6182900.0
2010-03-01 11:30:00,12.22,12.25,12.18,12.24,5409400.0,6.7507,6.7672,6.7286,6.7617,5409400.0
2010-03-01 11:40:00,12.23,12.33,12.22,12.31,5050300.0,6.7562,6.8114,6.7507,6.8004,5050300.0
2010-03-01 11:50:00,12.31,12.33,12.25,12.28,3504200.0,6.8004,6.8114,6.7672,6.7838,3504200.0
2010-03-01 12:00:00,12.28,12.33,12.26,12.32,3752900.0,6.7838,6.8114,6.7728,6.8059,3752900.0
2010-03-01 12:10:00,12.32,12.33,12.29,12.33,3480000.0,6.8059,6.8114,6.7893,6.8114,3480000.0
2010-03-01 12:20:00,12.33,12.35,12.27,12.29,3318200.0,6.8114,6.8225,6.7783,6.7893,3318200.0
2010-03-01 12:30:00,12.3,12.3,12.23,12.26,3394200.0,6.7949,6.7949,6.7562,6.7728,3394200.0
2010-03-01 12:40:00,12.26,12.27,12.22,12.25,4176500.0,6.7728,6.7783,6.7507,6.7672,4176500.0
2010-03-01 12:50:00,12.25,12.26,12.22,12.24,2428800.0,6.7672,6.7728,6.7507,6.7617,2428800.0
2010-03-01 13:00:00,12.23,12.28,12.23,12.24,3383200.0,6.7562,6.7838,6.7562,6.7617,3383200.0
2010-03-01 13:10:00,12.24,12.25,12.19,12.22,2935100.0,6.7617,6.7672,6.7341,6.7507,2935100.0
2010-03-01 13:20:00,12.22,12.25,12.21,12.23,2240700.0,6.7507,6.7672,6.7451,6.7562,2240700.0
2010-03-01 13:30:00,12.23,12.25,12.21,12.24,2451400.0,6.7562,6.7672,6.7451,6.7617,2451400.0
2010-03-01 13:40:00,12.24,12.28,12.24,12.27,1543300.0,6.7617,6.7838,6.7617,6.7783,1543300.0
2010-03-01 13:50:00,12.26,12.27,12.25,12.25,1236100.0,6.7728,6.7783,6.7672,6.7672,1236100.0
2010-03-01 14:00:00,12.26,12.28,12.25,12.27,1127900.0,6.7728,6.7838,6.7672,6.7783,1127900.0
2010-03-01 14:10:00,12.27,12.3,12.26,12.28,2113700.0,6.7783,6.7949,6.7728,6.7838,2113700.0
2010-03-01 14:20:00,12.28,12.29,12.25,12.26,1323900.0,6.7838,6.7893,6.7672,6.7728,1323900.0
2010-03-01 14:30:00,12.27,12.31,12.26,12.29,1781400.0,6.7783,6.8004,6.7728,6.7893,1781400.0
2010-03-01 14:40:00,12.29,12.3,12.26,12.27,1100600.0,6.7893,6.7949,6.7728,6.7783,1100600.0
2010-03-01 14:50:00,12.26,12.27,12.24,12.25,1838100.0,6.7728,6.7783,6.7617,6.7672,1838100.0
2010-03-01 15:00:00,12.26,12.27,12.25,12.26,1426600.0,6.7728,6.7783,6.7672,6.7728,1426600.0
2010-03-01 15:10:00,12.25,12.34,12.25,12.33,4185700.0,6.7672,6.8169,6.7672,6.8114,4185700.0
2010-03-01 15:20:00,12.32,12.38,12.32,12.36,3417600.0,6.8059,6.839,6.8059,6.828,3417600.0
2010-03-01 15:30:00,12.35,12.38,12.34,12.36,3179500.0,6.8225,6.839,6.8169,6.828,3179500.0
2010-03-01 15:40:00,12.36,12.39,12.35,12.38,3191700.0,6.828,6.8446,6.8225,6.839,3191700.0
2010-03-01 15:50:00,12.38,12.42,12.36,12.41,6477300.0,6.839,6.8611,6.828,6.8556,6477300.0
2010-03-02 09:30:00,12.62,12.68,12.57,12.57,11083400.0,6.9716,7.0048,6.944,6.944,11083400.0
2010-03-02 09:40:00,12.58,12.6,12.46,12.48,9238500.0,6.9495,6.9606,6.8832,6.8943,9238500.0
2010-03-02 09:50:00,12.49,12.53,12.45,12.45,5524700.0,6.8998,6.9219,6.8777,6.8777,5524700.0
2010-03-02 10:00:00,12.45,12.48,12.43,12.44,4642200.0,6.8777,6.8943,6.8667,6.8722,4642200.0
2010-03-02 10:10:00,12.43,12.46,12.37,12.39,5899000.0,6.8667,6.8832,6.8335,6.8446,5899000.0
2010-03-02 10:20:00,12.4,12.41,12.27,12.29,6539100.0,6.8501,6.8556,6.7783,6.7893,6539100.0
2010-03-02 10:30:00,12.3,12.6,12.23,12.36,8945500.0,6.7949,6.9606,6.7562,6.828,8945500.0
2010-03-02 10:40:00,12.36,12.4,12.3,12.3,4882700.0,6.828,6.8501,6.7949,6.7949,4882700.0
2010-03-02 10:50:00,12.31,12.38,12.29,12.33,3397300.0,6.8004,6.839,6.7893,6.8114,3397300.0
2010-03-02 11:00:00,12.34,12.34,12.3,12.3,1310000.0,6.8169,6.8169,6.7949,6.7949,1310000.0
2010-03-02 11:10:00,12.31,12.33,12.29,12.3,2267800.0,6.8004,6.8114,6.7893,6.7949,2267800.0
2010-03-02 11:20:00,12.3,12.3,12.18,12.25,4976300.0,6.7949,6.7949,6.7286,6.7672,4976300.0
2010-03-02 11:30:00,12.24,12.3,12.23,12.26,2540300.0,6.7617,6.7949,6.7562,6.7728,2540300.0
2010-03-02 11:40:00,12.26,12.27,12.25,12.26,1250900.0,6.7728,6.7783,6.7672,6.7728,1250900.0
2010-03-02 11:50:00,12.26,12.32,12.22,12.3,3515700.0,6.7728,6.8059,6.7507,6.7949,3515700.0
2010-03-02 12:00:00,12.31,12.57,12.29,12.55,21276900.0,6.8004,6.944,6.7893,6.933,21276900.0
2010-03-02 12:10:00,12.55,12.56,12.41,12.44,9563000.0,6.933,6.9385,6.8556,6.8722,9563000.0
2010-03-02 12:20:00,12.44,12.45,12.34,12.35,4584400.0,6.8722,6.8777,6.8169,6.8225,4584400.0
2010-03-02 12:30:00,12.35,12.36,12.26,12.29,5040300.0,6.8225,6.828,6.7728,6.7893,5040300.0
2010-03-02 12:40:00,12.29,12.3,12.23,12.27,3666300.0,6.7893,6.7949,6.7562,6.7783,3666300.0
2010-03-02 12:50:00,12.28,12.38,12.27,12.38,4520400.0,6.7838,6.839,6.7783,6.839,4520400.0
2010-03-02 13:00:00,12.38,12.42,12.37,12.38,4589200.0,6.839,6.8611,6.8335,6.839,4589200.0
2010-03-02 13:10:00,12.38,12.45,12.38,12.43,3191100.0,6.839,6.8777,6.839,6.8667,3191100.0
2010-03-02 13:20:00,12.43,12.48,12.42,12.47,2287300.0,6.8667,6.8943,6.8611,6.8888,2287300.0
2010-03-02 13:30:00,12.46,12.47,12.43,12.45,1885200.0,6.8832,6.8888,6.8667,6.8777,1885200.0
2010-03-02 13:40:00,12.44,12.5,12.44,12.48,1583700.0,6.8722,6.9053,6.8722,6.8943,1583700.0
2010-03-02 13:50:00,12.49,12.56,12.48,12.52,4726000.0,6.8998,6.9385,6.8943,6.9164,4726000.0
2010-03-02 14:00:00,12.52,12.54,12.46,12.48,3088300.0,6.9164,6.9274,6.8832,6.8943,3088300.0
2010-03-02 14:10:00,12.49,12.52,12.46,12.5,2670000.0,6.8998,6.9164,6.8832,6.9053,2670000.0
2010-03-02 14:20:00,12.5,12.51,12.42,12.42,2206100.0,6.9053,6.9109,6.8611,6.8611,2206100.0
2010-03-02 14:30:00,12.42,12.48,12.41,12.48,2976500.0,6.8611,6.8943,6.8556,6.8943,2976500.0
2010-03-02 14:40:00,12.48,12.49,12.43,12.45,1353000.0,6.8943,6.8998,6.8667,6.8777,1353000.0
2010-03-02 14:50:00,12.44,12.46,12.4,12.42,3041600.0,6.8722,6.8832,6.8501,6.8611,3041600.0
2010-03-02 15:00:00,12.42,12.44,12.39,12.39,2062400.0,6.8611,6.8722,6.8446,6.8446,2062400.0
2010-03-02 15:10:00,12.4,12.4,12.33,12.36,3258400.0,6.8501,6.8501,6.8114,6.828,3258400.0
2010-03-02 15:20:00,12.36,12.37,12.25,12.26,4667000.0,6.828,6.8335,6.7672,6.7728,4667000.0
2010-03-02 15:30:00,12.25,12.28,12.23,12.23,4904200.0,6.7672,6.7838,6.7562,6.7562,4904200.0
2010-03-02 15:40:00,12.23,12.25,12.2,12.22,5804900.0,6.7562,6.7672,6.7396,6.7507,5804900.0
2010-03-02 15:50:00,12.21,12.24,12.2,12.23,5752800.0,6.7451,6.7617,6.7396,6.7562,5752800.0
2010-03-03 09:30:00,12.46,12.49,12.35,12.48,7404100.0,6.8832,6.8998,6.8225,6.8943,7404100.0
2010-03-03 09:40:00,12.48,12.57,12.46,12.55,5584800.0,6.8943,6.944,6.8832,6.933,5584800.0
2010-03-03 09:50:00,12.55,12.6,12.51,12.53,6371300.0,6.933,6.9606,6.9109,6.9219,6371300.0
2010-03-03 10:00:00,12.53,12.56,12.5,12.52,4818400.0,6.9219,6.9385,6.9053,6.9164,4818400.0
2010-03-03 10:10:00,12.52,12.58,12.51,12.57,5019500.0,6.9164,6.9495,6.9109,6.944,5019500.0
2010-03-03 10:20:00,12.57,12.6,12.55,12.58,4056900.0,6.944,6.9606,6.933,6.9495,4056900.0
2010-03-03 10:30:00,12.58,12.68,12.57,12.67,8421100.0,6.9495,7.0048,6.944,6.9992,8421100.0
2010-03-03 10:40:00,12.66,12.68,12.61,12.66,4985800.0,6.9937,7.0048,6.9661,6.9937,4985800.0
2010-03-03 10:50:00,12.67,12.77,12.66,12.76,7634100.0,6.9992,7.0545,6.9937,7.049,7634100.0
2010-03-03 11:00:00,12.74,12.79,12.74,12.74,4511700.0,7.0379,7.0655,7.0379,7.0379,4511700.0
2010-03-03 11:10:00,12.74,12.81,12.73,12.81,4082500.0,7.0379,7.0766,7.0324,7.0766,4082500.0
2010-03-03 11:20:00,12.81,12.83,12.74,12.76,5565300.0,7.0766,7.0876,7.0379,7.049,5565300.0
2010-03-03 11:30:00,12.76,12.77,12.64,12.65,6473800.0,7.049,7.0545,6.9827,6.9882,6473800.0
2010-03-03 11:40:00,12.65,12.7,12.64,12.68,3575400.0,6.9882,7.0158,6.9827,7.0048,3575400.0
2010-03-03 11:50:00,12.68,12.76,12.67,12.73,3222300.0,7.0048,7.049,6.9992,7.0324,3222300.0
2010-03-03 12:00:00,12.73,12.73,12.65,12.65,2976900.0,7.0324,7.0324,6.9882,6.9882,2976900.0
2010-03-03 12:10:00,12.65,12.68,12.63,12.67,2850600.0,6.9882,7.0048,6.9772,6.9992,2850600.0
2010-03-03 12:20:00,12.67,12.71,12.67,12.7,1832400.0,6.9992,7.0213,6.9992,7.0158,1832400.0
2010-03-03 12:30:00,12.69,12.7,12.64,12.66,2854700.0,7.0103,7.0158,6.9827,6.9937,2854700.0
2010-03-03 12:40:00,12.66,12.67,12.6,12.63,3097500.0,6.9937,6.9992,6.9606,6.9772,3097500.0
2010-03-03 12:50:00,12.64,12.64,12.56,12.6,4687100.0,6.9827,6.9827,6.9385,6.9606,4687100.0
2010-03-03 13:00:00,12.6,12.64,12.6,12.6,4404000.0,6.9606,6.9827,6.9606,6.9606,4404000.0
2010-03-03 13:10:00,12.61,12.62,12.57,12.61,3475400.0,6.9661,6.9716,6.944,6.9661,3475400.0
2010-03-03 13:20:00,12.61,12.62,12.58,12.58,4794200.0,6.9661,6.9716,6.9495,6.9495,4794200.0
2010-03-03 13:30:00,12.58,12.59,12.55,12.58,4257900.0,6.9495,6.9551,6.933,6.9495,4257900.0
2010-03-03 13:40:00,12.58,12.6,12.57,12.59,2370100.0,6.9495,6.9606,6.944,6.9551,2370100.0
2010-03-03 13:50:00,12.58,12.64,12.58,12.63,1858000.0,6.9495,6.9827,6.9495,6.9772,1858000.0
2010-03-03 14:00:00,12.62,12.65,12.6,12.62,2534900.0,6.9716,6.9882,6.9606,6.9716,2534900.0
2010-03-03 14:10:00,12.62,12.62,12.58,12.61,1435000.0,6.9716,6.9716,6.9495,6.9661,1435000.0
2010-03-03 14:20:00,12.61,12.61,12.52,12.56,2833300.0,6.9661,6.9661,6.9164,6.9385,2833300.0
2010-03-03 14:30:00,12.55,12.6,12.55,12.57,1730600.0,6.933,6.9606,6.933,6.944,1730600.0
2010-03-03 14:40:00,12.57,12.58,12.51,12.53,2923800.0,6.944,6.9495,6.9109,6.9219,2923800.0
2010-03-03 14:50:00,12.52,12.59,12.52,12.56,2365600.0,6.9164,6.9551,6.9164,6.9385,2365600.0
2010-03-03 15:00:00,12.57,12.61,12.56,12.61,2018900.0,6.944,6.9661,6.9385,6.9661,2018900.0
2010-03-03 15:10:00,12.6,12.67,12.6,12.65,3787100.0,6.9606,6.9992,6.9606,6.9882,3787100.0
2010-03-03 15:20:00,12.66,12.66,12.62,12.63,1647000.0,6.9937,6.9937,6.9716,6.9772,1647000.0
2010-03-03 15:30:00,12.63,12.68,12.62,12.66,1884600.0,6.9772,7.0048,6.9716,6.9937,1884600.0
2010-03-03 15:40:00,12.65,12.7,12.65,12.69,2733100.0,6.9882,7.0158,6.9882,7.0103,2733100.0
2010-03-03 15:50:00,12.69,12.69,12.66,12.68,5791500.0,7.0103,7.0103,6.9937,7.0048,5791500.0
2010-03-04 09:30:00,12.77,12.79,12.65,12.71,7049600.0,7.0545,7.0655,6.9882,7.0213,7049600.0
2010-03-04 09:40:00,12.71,12.75,12.67,12.7,4451000.0,7.0213,7.0434,6.9992,7.0158,4451000.0
2010-03-04 09:50:00,12.7,12.72,12.68,12.69,2589400.0,7.0158,7.0269,7.0048,7.0103,2589400.0
2010-03-04 10:00:00,12.69,12.7,12.56,12.57,6671700.0,7.0103,7.0158,6.9385,6.944,6671700.0
2010-03-04 10:10:00,12.58,12.62,12.57,12.61,3723700.0,6.9495,6.9716,6.944,6.9661,3723700.0
2010-03-04 10:20:00,12.62,12.64,12.6,12.62,1889900.0,6.9716,6.9827,6.9606,6.9716,1889900.0
2010-03-04 10:30:00,12.61,12.62,12.55,12.56,2936200.0,6.9661,6.9716,6.933,6.9385,2936200.0
2010-03-04 10:40:00,12.56,12.59,12.52,12.59,3406000.0,6.9385,6.9551,6.9164,6.9551,3406000.0
2010-03-04 10:50:00,12.58,12.61,12.56,12.59,2354900.0,6.9495,6.9661,6.9385,6.9551,2354900.0
2010-03-04 11:00:00,12.6,12.64,12.59,12.64,1982300.0,6.9606,6.9827,6.9551,6.9827,1982300.0
2010-03-04 11:10:00,12.64,12.66,12.61,12.62,3995000.0,6.9827,6.9937,6.9661,6.9716,3995000.0
2010-03-04 11:20:00,12.62,12.64,12.61,12.63,1143200.0,6.9716,6.9827,6.9661,6.9772,1143200.0
2010-03-04 11:30:00,12.62,12.63,12.61,12.62,1046000.0,6.9716,6.9772,6.9661,6.9716,1046000.0
2010-03-04 11:40:00,12.62,12.62,12.58,12.6,1330700.0,6.9716,6.9716,6.9495,6.9606,1330700.0
2010-03-04 11:50:00,12.59,12.61,12.58,12.59,1186200.0,6.9551,6.9661,6.9495,6.9551,1186200.0
2010-03-04 12:00:00,12.59,12.59,12.57,12.59,1136400.0,6.9551,6.9551,6.944,6.9551,1136400.0
2010-03-04 12:10:00,12.58,12.62,12.58,12.61,796500.0,6.9495,6.9716,6.9495,6.9661,796500.0
2010-03-04 12:20:00,12.61,12.64,12.58,12.63,1831700.0,6.9661,6.9827,6.9495,6.9772,1831700.0
2010-03-04 12:30:00,12.63,12.67,12.58,12.65,1468600.0,6.9772,6.9992,6.9495,6.9882,1468600.0
2010-03-04 12:40:00,12.65,12.69,12.63,12.67,1757000.0,6.9882,7.0103,6.9772,6.9992,1757000.0
2010-03-04 12:50:00,12.68,12.69,12.66,12.67,1178300.0,7.0048,7.0103,6.9937,6.9992,1178300.0
2010-03-04 13:00:00,12.68,12.71,12.66,12.69,1701800.0,7.0048,7.0213,6.9937,7.0103,1701800.0
2010-03-04 13:10:00,12.69,12.72,12.68,12.7,1094500.0,7.0103,7.0269,7.0048,7.0158,1094500.0
2010-03-04 13:20:00,12.71,12.71,12.68,12.69,738100.0,7.0213,7.0213,7.0048,7.0103,738100.0
2010-03-04 13:30:00,12.69,12.7,12.67,12.68,1136200.0,7.0103,7.0158,6.9992,7.0048,1136200.0
2010-03-04 13:40:00,12.68,12.69,12.67,12.69,747900.0,7.0048,7.0103,6.9992,7.0103,747900.0
2010-03-04 13:50:00,12.69,12.75,12.68,12.73,1999500.0,7.0103,7.0434,7.0048,7.0324,1999500.0
2010-03-04 14:00:00,12.73,12.75,12.72,12.74,1031900.0,7.0324,7.0434,7.0269,7.0379,1031900.0
2010-03-04 14:10:00,12.74,12.75,12.73,12.74,920600.0,7.0379,7.0434,7.0324,7.0379,920600.0
2010-03-04 14:20:00,12.73,12.75,12.73,12.74,1167500.0,7.0324,7.0434,7.0324,7.0379,1167500.0
2010-03-04 14:30:00,12.75,12.75,12.72,12.74,1451900.0,7.0434,7.0434,7.0269,7.0379,1451900.0
2010-03-04 14:40:00,12.74,12.76,12.73,12.75,1561200.0,7.0379,7.049,7.0324,7.0434,1561200.0
2010-03-04 14:50:00,12.74,12.75,12.7,12.73,2157200.0,7.0379,7.0434,7.0158,7.0324,2157200.0
2010-03-04 15:00:00,12.72,12.74,12.7,12.71,2031500.0,7.0269,7.0379,7.0158,7.0213,2031500.0
2010-03-04 15:10:00,12.71,12.72,12.67,12.71,1967000.0,7.0213,7.0269,6.9992,7.0213,1967000.0
2010-03-04 15:20:00,12.71,12.77,12.7,12.74,1240000.0,7.0213,7.0545,7.0158,7.0379,1240000.0
2010-03-04 15:30:00,12.74,12.77,12.74,12.74,2247500.0,7.0379,7.0545,7.0379,7.0379,2247500.0
2010-03-04 15:40:00,12.75,12.8,12.74,12.77,4115500.0,7.0434,7.0711,7.0379,7.0545,4115500.0
2010-03-04 15:50:00,12.77,12.8,12.77,12.78,4938200.0,7.0545,7.0711,7.0545,7.06,4938200.0
2010-03-05 09:30:00,12.92,12.97,12.87,12.9,7523300.0,7.1374,7.165,7.1097,7.1263,7523300.0
2010-03-05 09:40:00,12.9,12.94,12.88,12.94,3654300.0,7.1263,7.1484,7.1153,7.1484,3654300.0
2010-03-05 09:50:00,12.94,12.95,12.9,12.94,3222700.0,7.1484,7.1539,7.1263,7.1484,3222700.0
2010-03-05 10:00:00,12.94,12.98,12.89,12.97,4818900.0,7.1484,7.1705,7.1208,7.165,4818900.0
2010-03-05 10:10:00,12.97,12.99,12.95,12.96,2891300.0,7.165,7.176,7.1539,7.1595,2891300.0
2010-03-05 10:20:00,12.95,12.99,12.95,12.98,2841000.0,7.1539,7.176,7.1539,7.1705,2841000.0
2010-03-05 10:30:00,12.99,12.99,12.94,12.98,3268000.0,7.176,7.176,7.1484,7.1705,3268000.0
2010-03-05 10:40:00,12.98,13.04,12.97,12.98,2898600.0,7.1705,7.2036,7.165,7.1705,2898600.0
2010-03-05 10:50:00,12.97,12.98,12.94,12.96,2902800.0,7.165,7.1705,7.1484,7.1595,2902800.0
2010-03-05 11:00:00,12.96,12.99,12.95,12.99,1614400.0,7.1595,7.176,7.1539,7.176,1614400.0
2010-03-05 11:10:00,12.98,12.99,12.94,12.97,1573600.0,7.1705,7.176,7.1484,7.165,1573600.0
2010-03-05 11:20:00,12.97,12.97,12.95,12.97,1257000.0,7.165,7.165,7.1539,7.165,1257000.0
2010-03-05 11:30:00,12.96,12.97,12.94,12.95,1941300.0,7.1595,7.165,7.1484,7.1539,1941300.0
2010-03-05 11:40:00,12.95,12.97,12.95,12.96,2034200.0,7.1539,7.165,7.1539,7.1595,2034200.0
2010-03-05 11:50:00,12.95,12.96,12.94,12.94,1472000.0,7.1539,7.1595,7.1484,7.1484,1472000.0
2010-03-05 12:00:00,12.95,12.95,12.91,12.92,2022300.0,7.1539,7.1539,7.1318,7.1374,2022300.0
2010-03-05 12:10:00,12.91,12.92,12.9,12.91,2185200.0,7.1318,7.1374,7.1263,7.1318,2185200.0
2010-03-05 12:20:00,12.91,12.93,12.9,12.9,2016400.0,7.1318,7.1429,7.1263,7.1263,2016400.0
2010-03-05 12:30:00,12.91,12.92,12.9,12.9,1437500.0,7.1318,7.1374,7.1263,7.1263,1437500.0
2010-03-05 12:40:00,12.9,12.93,12.9,12.92,1513900.0,7.1263,7.1429,7.1263,7.1374,1513900.0
2010-03-05 12:50:00,12.92,12.94,12.9,12.92,4801200.0,7.1374,7.1484,7.1263,7.1374,4801200.0
2010-03-05 13:00:00,12.92,12.93,12.88,12.9,3700100.0,7.1374,7.1429,7.1153,7.1263,3700100.0
2010-03-05 13:10:00,12.9,12.92,12.89,12.9,2747300.0,7.1263,7.1374,7.1208,7.1263,2747300.0
2010-03-05 13:20:00,12.9,12.9,12.83,12.89,3540300.0,7.1263,7.1263,7.0876,7.1208,3540300.0
2010-03-05 13:30:00,12.89,12.94,12.88,12.92,2928500.0,7.1208,7.1484,7.1153,7.1374,2928500.0
2010-03-05 13:40:00,12.92,12.93,12.91,12.92,1321600.0,7.1374,7.1429,7.1318,7.1374,1321600.0
2010-03-05 13:50:00,12.93,12.95,12.92,12.93,2143300.0,7.1429,7.1539,7.1374,7.1429,2143300.0
2010-03-05 14:00:00,12.93,12.99,12.93,12.97,2135500.0,7.1429,7.176,7.1429,7.165,2135500.0
2010-03-05 14:10:00,12.98,12.98,12.93,12.96,1867500.0,7.1705,7.1705,7.1429,7.1595,1867500.0
2010-03-05 14:20:00,12.97,12.98,12.95,12.97,1487400.0,7.165,7.1705,7.1539,7.165,1487400.0
2010-03-05 14:30:00,12.97,12.99,12.95,12.99,1498300.0,7.165,7.176,7.1539,7.176,1498300.0
2010-03-05 14:40:00,12.99,13.0,12.98,12.99,2007100.0,7.176,7.1815,7.1705,7.176,2007100.0
2010-03-05 14:50:00,12.99,12.99,12.98,12.99,770600.0,7.176,7.176,7.1705,7.176,770600.0
2010-03-05 15:00:00,12.99,13.0,12.97,12.98,4368100.0,7.176,7.1815,7.165,7.1705,4368100.0
2010-03-05 15:10:00,12.99,13.0,12.98,13.0,1812300.0,7.176,7.1815,7.1705,7.1815,1812300.0
2010-03-05 15:20:00,12.99,13.0,12.95,12.95,1849100.0,7.176,7.1815,7.1539,7.1539,1849100.0
2010-03-05 15:30:00,12.95,12.98,12.95,12.98,1791300.0,7.1539,7.1705,7.1539,7.1705,1791300.0
2010-03-05 15:40:00,12.98,12.98,12.94,12.97,3046000.0,7.1705,7.1705,7.1484,7.165,3046000.0
2010-03-05 15:50:00,12.97,13.0,12.95,12.99,5604600.0,7.165,7.1815,7.1539,7.176,5604600.0
2010-03-08 09:30:00,12.94,12.95,12.88,12.89,8069400.0,7.1484,7.1539,7.1153,7.1208,8069400.0
2010-03-08 09:40:00,12.9,12.92,12.85,12.85,4860000.0,7.1263,7.1374,7.0987,7.0987,4860000.0
2010-03-08 09:50:00,12.85,12.86,12.79,12.82,6181500.0,7.0987,7.1042,7.0655,7.0821,6181500.0
2010-03-08 10:00:00,12.82,12.86,12.81,12.86,5633900.0,7.0821,7.1042,7.0766,7.1042,5633900.0
2010-03-08 10:10:00,12.86,12.92,12.85,12.92,2558500.0,7.1042,7.1374,7.0987,7.1374,2558500.0
2010-03-08 10:20:00,12.92,12.93,12.89,12.91,2586400.0,7.1374,7.1429,7.1208,7.1318,2586400.0
2010-03-08 10:30:00,12.91,12.92,12.87,12.9,2261900.0,7.1318,7.1374,7.1097,7.1263,2261900.0
2010-03-08 10:40:00,12.89,12.91,12.88,12.89,1670200.0,7.1208,7.1318,7.1153,7.1208,1670200.0
2010-03-08 10:50:00,12.89,12.9,12.87,12.89,1641500.0,7.1208,7.1263,7.1097,7.1208,1641500.0
2010-03-08 11:00:00,12.89,12.9,12.87,12.9,784300.0,7.1208,7.1263,7.1097,7.1263,784300.0
2010-03-08 11:10:00,12.89,12.91,12.89,12.9,1772000.0,7.1208,7.1318,7.1208,7.1263,1772000.0
2010-03-08 11:20:00,12.9,12.91,12.86,12.88,2478100.0,7.1263,7.1318,7.1042,7.1153,2478100.0
2010-03-08 11:30:00,12.87,12.88,12.81,12.84,2971700.0,7.1097,7.1153,7.0766,7.0932,2971700.0
2010-03-08 11:40:00,12.84,12.87,12.83,12.83,2526100.0,7.0932,7.1097,7.0876,7.0876,2526100.0
2010-03-08 11:50:00,12.83,12.86,12.83,12.86,1178100.0,7.0876,7.1042,7.0876,7.1042,1178100.0
2010-03-08 12:00:00,12.86,12.9,12.85,12.89,1000000.0,7.1042,7.1263,7.0987,7.1208,1000000.0
2010-03-08 12:10:00,12.88,12.92,12.87,12.91,1700600.0,7.1153,7.1374,7.1097,7.1318,1700600.0
2010-03-08 12:20:00,12.91,12.91,12.89,12.89,998700.0,7.1318,7.1318,7.1208,7.1208,998700.0
2010-03-08 12:30:00,12.9,12.91,12.89,12.91,386300.0,7.1263,7.1318,7.1208,7.1318,386300.0
2010-03-08 12:40:00,12.9,12.91,12.89,12.9,915600.0,7.1263,7.1318,7.1208,7.1263,915600.0
2010-03-08 12:50:00,12.9,12.91,12.87,12.9,1113800.0,7.1263,7.1318,7.1097,7.1263,1113800.0
2010-03-08 13:00:00,12.91,12.91,12.87,12.89,1075100.0,7.1318,7.1318,7.1097,7.1208,1075100.0
2010-03-08 13:10:00,12.88,12.89,12.87,12.89,637200.0,7.1153,7.1208,7.1097,7.1208,637200.0
2010-03-08 13:20:00,12.89,12.9,12.87,12.89,686400.0,7.1208,7.1263,7.1097,7.1208,686400.0
2010-03-08 13:30:00,12.89,12.89,12.86,12.88,1212700.0,7.1208,7.1208,7.1042,7.1153,1212700.0
2010-03-08 13:40:00,12.88,12.89,12.87,12.89,489300.0,7.1153,7.1208,7.1097,7.1208,489300.0
2010-03-08 13:50:00,12.89,12.89,12.88,12.88,551500.0,7.1208,7.1208,7.1153,7.1153,551500.0
2010-03-08 14:00:00,12.89,12.89,12.88,12.89,229500.0,7.1208,7.1208,7.1153,7.1208,229500.0
2010-03-08 14:10:00,12.89,12.9,12.88,12.89,764800.0,7.1208,7.1263,7.1153,7.1208,764800.0
2010-03-08 14:20:00,12.9,12.91,12.89,12.9,790600.0,7.1263,7.1318,7.1208,7.1263,790600.0
2010-03-08 14:30:00,12.91,12.95,12.9,12.95,2392300.0,7.1318,7.1539,7.1263,7.1539,2392300.0
2010-03-08 14:40:00,12.95,12.96,12.92,12.92,1325800.0,7.1539,7.1595,7.1374,7.1374,1325800.0
2010-03-08 14:50:00,12.93,12.94,12.92,12.94,607700.0,7.1429,7.1484,7.1374,7.1484,607700.0
2010-03-08 15:00:00,12.94,12.95,12.91,12.93,1582100.0,7.1484,7.1539,7.1318,7.1429,1582100.0
2010-03-08 15:10:00,12.93,12.93,12.89,12.92,1423000.0,7.1429,7.1429,7.1208,7.1374,1423000.0
2010-03-08 15:20:00,12.92,12.92,12.89,12.89,1556200.0,7.1374,7.1374,7.1208,7.1208,1556200.0
2010-03-08 15:30:00,12.9,12.91,12.89,12.91,1339000.0,7.1263,7.1318,7.1208,7.1318,1339000.0
2010-03-08 15:40:00,12.9,12.93,12.9,12.93,1677700.0,7.1263,7.1429,7.1263,7.1429,1677700.0
2010-03-08 15:50:00,12.93,12.94,12.91,12.92,2998000.0,7.1429,7.1484,7.1318,7.1374,2998000.0
2010-03-09 09:30:00,12.83,12.88,12.76,12.79,5010400.0,7.0876,7.1153,7.049,7.0655,5010400.0
2010-03-09 09:40:00,12.8,12.8,12.73,12.8,5996800.0,7.0711,7.0711,7.0324,7.0711,5996800.0
2010-03-09 09:50:00,12.8,12.83,12.76,12.83,3549600.0,7.0711,7.0876,7.049,7.0876,3549600.0
2010-03-09 10:00:00,12.83,12.86,12.8,12.86,2685400.0,7.0876,7.1042,7.0711,7.1042,2685400.0
2010-03-09 10:10:00,12.86,12.91,12.85,12.9,2264000.0,7.1042,7.1318,7.0987,7.1263,2264000.0
2010-03-09 10:20:00,12.89,12.93,12.88,12.88,3053300.0,7.1208,7.1429,7.1153,7.1153,3053300.0
2010-03-09 10:30:00,12.88,12.93,12.87,12.9,1320100.0,7.1153,7.1429,7.1097,7.1263,1320100.0
2010-03-09 10:40:00,12.9,12.93,12.89,12.9,2252200.0,7.1263,7.1429,7.1208,7.1263,2252200.0
2010-03-09 10:50:00,12.9,12.93,12.9,12.92,1430600.0,7.1263,7.1429,7.1263,7.1374,1430600.0
2010-03-09 11:00:00,12.91,12.92,12.87,12.88,1611800.0,7.1318,7.1374,7.1097,7.1153,1611800.0
2010-03-09 11:10:00,12.89,12.92,12.88,12.91,899600.0,7.1208,7.1374,7.1153,7.1318,899600.0
2010-03-09 11:20:00,12.92,12.93,12.91,12.92,560800.0,7.1374,7.1429,7.1318,7.1374,560800.0
2010-03-09 11:30:00,12.91,12.92,12.89,12.89,1024600.0,7.1318,7.1374,7.1208,7.1208,1024600.0
2010-03-09 11:40:00,12.9,12.91,12.88,12.9,658600.0,7.1263,7.1318,7.1153,7.1263,658600.0
2010-03-09 11:50:00,12.9,12.95,12.9,12.95,1240400.0,7.1263,7.1539,7.1263,7.1539,1240400.0
2010-03-09 12:00:00,12.95,12.97,12.93,12.97,1950900.0,7.1539,7.165,7.1429,7.165,1950900.0
2010-03-09 12:10:00,12.97,13.0,12.96,12.99,3548800.0,7.165,7.1815,7.1595,7.176,3548800.0
2010-03-09 12:20:00,12.98,13.03,12.98,13.03,2221300.0,7.1705,7.1981,7.1705,7.1981,2221300.0
2010-03-09 12:30:00,13.03,13.03,12.98,13.01,1888400.0,7.1981,7.1981,7.1705,7.1871,1888400.0
2010-03-09 12:40:00,13.01,13.01,12.95,12.97,1266800.0,7.1871,7.1871,7.1539,7.165,1266800.0
2010-03-09 12:50:00,12.97,13.01,12.96,13.01,830800.0,7.165,7.1871,7.1595,7.1871,830800.0
2010-03-09 13:00:00,13.01,13.02,13.0,13.01,1004800.0,7.1871,7.1926,7.1815,7.1871,1004800.0
2010-03-09 13:10:00,13.0,13.01,12.98,13.0,820600.0,7.1815,7.1871,7.1705,7.1815,820600.0
2010-03-09 13:20:00,13.0,13.0,12.99,13.0,381100.0,7.1815,7.1815,7.176,7.1815,381100.0
2010-03-09 13:30:00,13.0,13.01,12.98,12.99,893000.0,7.1815,7.1871,7.1705,7.176,893000.0
2010-03-09 13:40:00,12.99,12.99,12.93,12.95,1933300.0,7.176,7.176,7.1429,7.1539,1933300.0
2010-03-09 13:50:00,12.96,12.97,12.95,12.96,437000.0,7.1595,7.165,7.1539,7.1595,437000.0
2010-03-09 14:00:00,12.96,12.97,12.96,12.97,480800.0,7.1595,7.165,7.1595,7.165,480800.0
2010-03-09 14:10:00,12.96,12.97,12.87,12.89,3755700.0,7.1595,7.165,7.1097,7.1208,3755700.0
2010-03-09 14:20:00,12.9,12.91,12.85,12.86,3781400.0,7.1263,7.1318,7.0987,7.1042,3781400.0
2010-03-09 14:30:00,12.86,12.88,12.82,12.84,1970000.0,7.1042,7.1153,7.0821,7.0932,1970000.0
2010-03-09 14:40:00,12.83,12.88,12.8,12.87,3016400.0,7.0876,7.1153,7.0711,7.1097,3016400.0
2010-03-09 14:50:00,12.86,12.87,12.81,12.83,2219300.0,7.1042,7.1097,7.0766,7.0876,2219300.0
2010-03-09 15:00:00,12.84,12.87,12.83,12.85,966700.0,7.0932,7.1097,7.0876,7.0987,966700.0
2010-03-09 15:10:00,12.85,12.86,12.76,12.78,3388600.0,7.0987,7.1042,7.049,7.06,3388600.0
2010-03-09 15:20:00,12.77,12.79,12.76,12.78,3162500.0,7.0545,7.0655,7.049,7.06,3162500.0
2010-03-09 15:30:00,12.77,12.81,12.77,12.8,1807300.0,7.0545,7.0766,7.0545,7.0711,1807300.0
2010-03-09 15:40:00,12.81,12.83,12.78,12.78,3051200.0,7.0766,7.0876,7.06,7.06,3051200.0
2010-03-09 15:50:00,12.78,12.82,12.78,12.8,3908200.0,7.06,7.0821,7.06,7.0711,3908200.0
2010-03-10 09:30:00,12.87,12.9,12.81,12.9,3457100.0,7.1097,7.1263,7.0766,7.1263,3457100.0
2010-03-10 09:40:00,12.9,12.95,12.87,12.9,2820200.0,7.1263,7.1539,7.1097,7.1263,2820200.0
2010-03-10 09:50:00,12.9,12.93,12.9,12.9,1663200.0,7.1263,7.1429,7.1263,7.1263,1663200.0
2010-03-10 10:00:00,12.9,12.91,12.86,12.87,2645900.0,7.1263,7.1318,7.1042,7.1097,2645900.0
2010-03-10 10:10:00,12.88,12.92,12.86,12.89,2550500.0,7.1153,7.1374,7.1042,7.1208,2550500.0
2010-03-10 10:20:00,12.89,12.92,12.88,12.91,1026000.0,7.1208,7.1374,7.1153,7.1318,1026000.0
2010-03-10 10:30:00,12.92,12.92,12.87,12.89,1800400.0,7.1374,7.1374,7.1097,7.1208,1800400.0
2010-03-10 10:40:00,12.89,12.89,12.87,12.89,1060700.0,7.1208,7.1208,7.1097,7.1208,1060700.0
2010-03-10 10:50:00,12.89,12.9,12.86,12.88,1727300.0,7.1208,7.1263,7.1042,7.1153,1727300.0
2010-03-10 11:00:00,12.88,12.9,12.87,12.9,666500.0,7.1153,7.1263,7.1097,7.1263,666500.0
2010-03-10 11:10:00,12.9,12.9,12.88,12.88,1250100.0,7.1263,7.1263,7.1153,7.1153,1250100.0
2010-03-10 11:20:00,12.89,12.89,12.85,12.86,1183200.0,7.1208,7.1208,7.0987,7.1042,1183200.0
2010-03-10 11:30:00,12.86,12.87,12.81,12.82,2591000.0,7.1042,7.1097,7.0766,7.0821,2591000.0
2010-03-10 11:40:00,12.82,12.85,12.81,12.85,2190600.0,7.0821,7.0987,7.0766,7.0987,2190600.0
2010-03-10 11:50:00,12.85,12.88,12.83,12.88,1282700.0,7.0987,7.1153,7.0876,7.1153,1282700.0
2010-03-10 12:00:00,12.87,12.88,12.84,12.85,1289400.0,7.1097,7.1153,7.0932,7.0987,1289400.0
2010-03-10 12:10:00,12.84,12.85,12.8,12.82,1721900.0,7.0932,7.0987,7.0711,7.0821,1721900.0
2010-03-10 12:20:00,12.83,12.84,12.81,12.81,581700.0,7.0876,7.0932,7.0766,7.0766,581700.0
2010-03-10 12:30:00,12.81,12.84,12.8,12.84,1696000.0,7.0766,7.0932,7.0711,7.0932,1696000.0
2010-03-10 12:40:00,12.83,12.84,12.83,12.84,648500.0,7.0876,7.0932,7.0876,7.0932,648500.0
2010-03-10 12:50:00,12.84,12.85,12.82,12.84,852400.0,7.0932,7.0987,7.0821,7.0932,852400.0
2010-03-10 13:00:00,12.85,12.85,12.81,12.82,906200.0,7.0987,7.0987,7.0766,7.0821,906200.0
2010-03-10 13:10:00,12.83,12.85,12.81,12.85,598300.0,7.0876,7.0987,7.0766,7.0987,598300.0
2010-03-10 13:20:00,12.85,12.85,12.83,12.85,475900.0,7.0987,7.0987,7.0876,7.0987,475900.0
2010-03-10 13:30:00,12.85,12.85,12.82,12.82,963200.0,7.0987,7.0987,7.0821,7.0821,963200.0
2010-03-10 13:40:00,12.82,12.87,12.82,12.85,1152000.0,7.0821,7.1097,7.0821,7.0987,1152000.0
2010-03-10 13:50:00,12.85,12.86,12.84,12.85,457300.0,7.0987,7.1042,7.0932,7.0987,457300.0
2010-03-10 14:00:00,12.85,12.87,12.83,12.86,866600.0,7.0987,7.1097,7.0876,7.1042,866600.0
2010-03-10 14:10:00,12.86,12.87,12.85,12.86,602500.0,7.1042,7.1097,7.0987,7.1042,602500.0
2010-03-10 14:20:00,12.86,12.87,12.86,12.87,727300.0,7.1042,7.1097,7.1042,7.1097,727300.0
2010-03-10 14:30:00,12.87,12.89,12.86,12.89,1432000.0,7.1097,7.1208,7.1042,7.1208,1432000.0
2010-03-10 14:40:00,12.89,12.9,12.88,12.9,534100.0,7.1208,7.1263,7.1153,7.1263,534100.0
2010-03-10 14:50:00,12.9,12.9,12.87,12.87,990400.0,7.1263,7.1263,7.1097,7.1097,990400.0
2010-03-10 15:00:00,12.88,12.89,12.87,12.89,608400.0,7.1153,7.1208,7.1097,7.1208,608400.0
2010-03-10 15:10:00,12.89,12.89,12.87,12.88,745800.0,7.1208,7.1208,7.1097,7.1153,745800.0
2010-03-10 15:20:00,12.87,12.89,12.86,12.87,780800.0,7.1097,7.1208,7.1042,7.1097,780800.0
2010-03-10 15:30:00,12.86,12.88,12.83,12.85,1873100.0,7.1042,7.1153,7.0876,7.0987,1873100.0
2010-03-10 15:40:00,12.85,12.9,12.82,12.82,2066000.0,7.0987,7.1263,7.0821,7.0821,2066000.0
2010-03-10 15:50:00,12.82,12.85,12.81,12.82,4076200.0,7.0821,7.0987,7.0766,7.0821,4076200.0
2010-03-11 09:30:00,12.79,12.84,12.75,12.83,3494700.0,7.0655,7.0932,7.0434,7.0876,3494700.0
2010-03-11 09:40:00,12.84,12.84,12.79,12.79,2468200.0,7.0932,7.0932,7.0655,7.0655,2468200.0
2010-03-11 09:50:00,12.8,12.8,12.76,12.76,2805600.0,7.0711,7.0711,7.049,7.049,2805600.0
2010-03-11 10:00:00,12.77,12.8,12.75,12.78,2897400.0,7.0545,7.0711,7.0434,7.06,2897400.0
2010-03-11 10:10:00,12.79,12.8,12.77,12.8,1102100.0,7.0655,7.0711,7.0545,7.0711,1102100.0
2010-03-11 10:20:00,12.8,12.86,12.8,12.84,1927400.0,7.0711,7.1042,7.0711,7.0932,1927400.0
2010-03-11 10:30:00,12.84,12.89,12.82,12.88,3293800.0,7.0932,7.1208,7.0821,7.1153,3293800.0
2010-03-11 10:40:00,12.88,12.89,12.85,12.87,3181800.0,7.1153,7.1208,7.0987,7.1097,3181800.0
2010-03-11 10:50:00,12.88,12.93,12.87,12.92,3019400.0,7.1153,7.1429,7.1097,7.1374,3019400.0
2010-03-11 11:00:00,12.91,12.97,12.91,12.94,3582300.0,7.1318,7.165,7.1318,7.1484,3582300.0
2010-03-11 11:10:00,12.95,12.95,12.9,12.91,2020900.0,7.1539,7.1539,7.1263,7.1318,2020900.0
2010-03-11 11:20:00,12.91,12.92,12.9,12.9,1104200.0,7.1318,7.1374,7.1263,7.1263,1104200.0
2010-03-11 11:30:00,12.91,12.92,12.87,12.88,1136700.0,7.1318,7.1374,7.1097,7.1153,1136700.0
2010-03-11 11:40:00,12.88,12.9,12.87,12.9,933000.0,7.1153,7.1263,7.1097,7.1263,933000.0
2010-03-11 11:50:00,12.89,12.92,12.88,12.91,909800.0,7.1208,7.1374,7.1153,7.1318,909800.0
2010-03-11 12:00:00,12.92,12.92,12.9,12.91,595500.0,7.1374,7.1374,7.1263,7.1318,595500.0
2010-03-11 12:10:00,12.91,12.91,12.88,12.9,1004900.0,7.1318,7.1318,7.1153,7.1263,1004900.0
2010-03-11 12:20:00,12.89,12.9,12.88,12.89,554700.0,7.1208,7.1263,7.1153,7.1208,554700.0
2010-03-11 12:30:00,12.89,12.9,12.88,12.9,600800.0,7.1208,7.1263,7.1153,7.1263,600800.0
2010-03-11 12:40:00,12.9,12.9,12.85,12.86,684100.0,7.1263,7.1263,7.0987,7.1042,684100.0
2010-03-11 12:50:00,12.86,12.89,12.85,12.88,679500.0,7.1042,7.1208,7.0987,7.1153,679500.0
2010-03-11 13:00:00,12.87,12.89,12.87,12.89,799400.0,7.1097,7.1208,7.1097,7.1208,799400.0
2010-03-11 13:10:00,12.89,12.89,12.88,12.89,285200.0,7.1208,7.1208,7.1153,7.1208,285200.0
2010-03-11 13:20:00,12.89,12.89,12.88,12.88,320900.0,7.1208,7.1208,7.1153,7.1153,320900.0
2010-03-11 13:30:00,12.88,12.89,12.88,12.89,188900.0,7.1153,7.1208,7.1153,7.1208,188900.0
2010-03-11 13:40:00,12.88,12.9,12.86,12.89,614000.0,7.1153,7.1263,7.1042,7.1208,614000.0
2010-03-11 13:50:00,12.9,12.91,12.88,12.88,861700.0,7.1263,7.1318,7.1153,7.1153,861700.0
2010-03-11 14:00:00,12.88,12.89,12.85,12.86,421100.0,7.1153,7.1208,7.0987,7.1042,421100.0
2010-03-11 14:10:00,12.86,12.89,12.84,12.89,1964000.0,7.1042,7.1208,7.0932,7.1208,1964000.0
2010-03-11 14:20:00,12.89,12.92,12.88,12.91,725000.0,7.1208,7.1374,7.1153,7.1318,725000.0
2010-03-11 14:30:00,12.91,12.91,12.9,12.91,263000.0,7.1318,7.1318,7.1263,7.1318,263000.0
2010-03-11 14:40:00,12.9,12.92,12.89,12.9,1480400.0,7.1263,7.1374,7.1208,7.1263,1480400.0
2010-03-11 14:50:00,12.91,12.91,12.89,12.89,770100.0,7.1318,7.1318,7.1208,7.1208,770100.0
2010-03-11 15:00:00,12.89,12.92,12.89,12.91,1554600.0,7.1208,7.1374,7.1208,7.1318,1554600.0
2010-03-11 15:10:00,12.91,12.93,12.9,12.93,1280000.0,7.1318,7.1429,7.1263,7.1429,1280000.0
2010-03-11 15:20:00,12.93,12.94,12.9,12.93,1542900.0,7.1429,7.1484,7.1263,7.1429,1542900.0
2010-03-11 15:30:00,12.93,12.93,12.87,12.89,1826400.0,7.1429,7.1429,7.1097,7.1208,1826400.0
2010-03-11 15:40:00,12.89,12.91,12.87,12.88,2416800.0,7.1208,7.1318,7.1097,7.1153,2416800.0
2010-03-11 15:50:00,12.87,12.9,12.87,12.88,1961700.0,7.1097,7.1263,7.1097,7.1153,1961700.0
2010-03-12 09:30:00,13.03,13.13,12.98,13.12,7653900.0,7.1981,7.2534,7.1705,7.2478,7653900.0
2010-03-12 09:40:00,13.12,13.19,13.06,13.17,6637400.0,7.2478,7.2865,7.2147,7.2755,6637400.0
2010-03-12 09:50:00,13.18,13.24,13.17,13.22,5953400.0,7.281,7.3141,7.2755,7.3031,5953400.0
2010-03-12 10:00:00,13.22,13.23,13.04,13.11,8941400.0,7.3031,7.3086,7.2036,7.2423,8941400.0
2010-03-12 10:10:00,13.11,13.12,13.06,13.09,4460500.0,7.2423,7.2478,7.2147,7.2313,4460500.0
2010-03-12 10:20:00,13.08,13.16,13.05,13.14,3615100.0,7.2257,7.2699,7.2092,7.2589,3615100.0
2010-03-12 10:30:00,13.14,13.16,13.11,13.15,3342000.0,7.2589,7.2699,7.2423,7.2644,3342000.0
2010-03-12 10:40:00,13.15,13.17,13.12,13.14,2866000.0,7.2644,7.2755,7.2478,7.2589,2866000.0
2010-03-12 10:50:00,13.13,13.15,13.11,13.15,2401300.0,7.2534,7.2644,7.2423,7.2644,2401300.0
2010-03-12 11:00:00,13.14,13.17,13.13,13.17,1453800.0,7.2589,7.2755,7.2534,7.2755,1453800.0
2010-03-12 11:10:00,13.17,13.2,13.16,13.18,2251900.0,7.2755,7.292,7.2699,7.281,2251900.0
2010-03-12 11:20:00,13.19,13.2,13.05,13.19,2287600.0,7.2865,7.292,7.2092,7.2865,2287600.0
2010-03-12 11:30:00,13.19,13.19,13.14,13.17,1192400.0,7.2865,7.2865,7.2589,7.2755,1192400.0
2010-03-12 11:40:00,13.16,13.18,13.14,13.18,1288600.0,7.2699,7.281,7.2589,7.281,1288600.0
2010-03-12 11:50:00,13.18,13.19,13.14,13.16,1863500.0,7.281,7.2865,7.2589,7.2699,1863500.0
2010-03-12 12:00:00,13.15,13.2,13.15,13.19,1375400.0,7.2644,7.292,7.2644,7.2865,1375400.0
2010-03-12 12:10:00,13.19,13.21,13.18,13.21,2063700.0,7.2865,7.2976,7.281,7.2976,2063700.0
2010-03-12 12:20:00,13.2,13.22,13.19,13.22,2050200.0,7.292,7.3031,7.2865,7.3031,2050200.0
2010-03-12 12:30:00,13.21,13.22,13.16,13.18,2385000.0,7.2976,7.3031,7.2699,7.281,2385000.0
2010-03-12 12:40:00,13.18,13.2,13.17,13.2,637500.0,7.281,7.292,7.2755,7.292,637500.0
2010-03-12 12:50:00,13.2,13.2,13.18,13.19,593300.0,7.292,7.292,7.281,7.2865,593300.0
2010-03-12 13:00:00,13.2,13.22,13.19,13.22,685200.0,7.292,7.3031,7.2865,7.3031,685200.0
2010-03-12 13:10:00,13.22,13.22,13.19,13.2,1568400.0,7.3031,7.3031,7.2865,7.292,1568400.0
2010-03-12 13:20:00,13.21,13.22,13.2,13.2,612000.0,7.2976,7.3031,7.292,7.292,612000.0
2010-03-12 13:30:00,13.21,13.22,13.2,13.22,1292300.0,7.2976,7.3031,7.292,7.3031,1292300.0
2010-03-12 13:40:00,13.22,13.24,13.21,13.24,1529900.0,7.3031,7.3141,7.2976,7.3141,1529900.0
2010-03-12 13:50:00,13.24,13.25,13.22,13.24,1121400.0,7.3141,7.3197,7.3031,7.3141,1121400.0
2010-03-12 14:00:00,13.23,13.25,13.05,13.23,1359200.0,7.3086,7.3197,7.2092,7.3086,1359200.0
2010-03-12 14:10:00,13.23,13.24,13.23,13.24,540800.0,7.3086,7.3141,7.3086,7.3141,540800.0
2010-03-12 14:20:00,13.23,13.28,13.23,13.28,4303900.0,7.3086,7.3362,7.3086,7.3362,4303900.0
2010-03-12 14:30:00,13.28,13.3,13.26,13.26,2516700.0,7.3362,7.3473,7.3252,7.3252,2516700.0
2010-03-12 14:40:00,13.26,13.29,13.24,13.28,2345100.0,7.3252,7.3418,7.3141,7.3362,2345100.0
2010-03-12 14:50:00,13.28,13.29,13.26,13.27,1852800.0,7.3362,7.3418,7.3252,7.3307,1852800.0
2010-03-12 15:00:00,13.27,13.28,13.26,13.26,1182100.0,7.3307,7.3362,7.3252,7.3252,1182100.0
2010-03-12 15:10:00,13.26,13.27,13.22,13.22,1541800.0,7.3252,7.3307,7.3031,7.3031,1541800.0
2010-03-12 15:20:00,13.23,13.25,13.22,13.25,1391300.0,7.3086,7.3197,7.3031,7.3197,1391300.0
2010-03-12 15:30:00,13.24,13.27,13.24,13.26,1722100.0,7.3141,7.3307,7.3141,7.3252,1722100.0
2010-03-12 15:40:00,13.26,13.33,13.26,13.32,3208400.0,7.3252,7.3639,7.3252,7.3583,3208400.0
2010-03-12 15:50:00,13.32,13.37,13.31,13.34,6789300.0,7.3583,7.3859,7.3528,7.3694,6789300.0
2010-03-15 09:30:00,13.45,13.59,13.41,13.53,7735600.0,7.4301,7.5075,7.408,7.4743,7735600.0
2010-03-15 09:40:00,13.52,13.63,13.51,13.55,7942400.0,7.4688,7.5296,7.4633,7.4854,7942400.0
2010-03-15 09:50:00,13.55,13.57,13.46,13.46,3846700.0,7.4854,7.4964,7.4357,7.4357,3846700.0
2010-03-15 10:00:00,13.47,13.5,13.44,13.48,3742300.0,7.4412,7.4578,7.4246,7.4467,3742300.0
2010-03-15 10:10:00,13.47,13.49,13.43,13.48,2582100.0,7.4412,7.4522,7.4191,7.4467,2582100.0
2010-03-15 10:20:00,13.49,13.54,13.43,13.45,4142200.0,7.4522,7.4799,7.4191,7.4301,4142200.0
2010-03-15 10:30:00,13.44,13.45,13.37,13.39,3372900.0,7.4246,7.4301,7.3859,7.397,3372900.0
2010-03-15 10:40:00,13.39,13.44,13.36,13.43,2518200.0,7.397,7.4246,7.3804,7.4191,2518200.0
2010-03-15 10:50:00,13.42,13.48,13.42,13.44,1818100.0,7.4136,7.4467,7.4136,7.4246,1818100.0
2010-03-15 11:00:00,13.44,13.45,13.37,13.39,1672100.0,7.4246,7.4301,7.3859,7.397,1672100.0
2010-03-15 11:10:00,13.38,13.42,13.36,13.38,2298400.0,7.3915,7.4136,7.3804,7.3915,2298400.0
2010-03-15 11:20:00,13.38,13.41,13.36,13.41,1738200.0,7.3915,7.408,7.3804,7.408,1738200.0
2010-03-15 11:30:00,13.41,13.42,13.4,13.41,1227500.0,7.408,7.4136,7.4025,7.408,1227500.0
2010-03-15 11:40:00,13.42,13.46,13.38,13.44,1677600.0,7.4136,7.4357,7.3915,7.4246,1677600.0
2010-03-15 11:50:00,13.44,13.44,13.39,13.4,1079000.0,7.4246,7.4246,7.397,7.4025,1079000.0
2010-03-15 12:00:00,13.4,13.41,13.38,13.38,1169300.0,7.4025,7.408,7.3915,7.3915,1169300.0
2010-03-15 12:10:00,13.39,13.41,13.38,13.4,511700.0,7.397,7.408,7.3915,7.4025,511700.0
2010-03-15 12:20:00,13.41,13.44,13.4,13.43,920200.0,7.408,7.4246,7.4025,7.4191,920200.0
2010-03-15 12:30:00,13.43,13.44,13.41,13.43,455800.0,7.4191,7.4246,7.408,7.4191,455800.0
2010-03-15 12:40:00,13.42,13.44,13.42,13.43,590500.0,7.4136,7.4246,7.4136,7.4191,590500.0
2010-03-15 12:50:00,13.43,13.46,13.42,13.45,818200.0,7.4191,7.4357,7.4136,7.4301,818200.0
2010-03-15 13:00:00,13.45,13.45,13.41,13.44,904000.0,7.4301,7.4301,7.408,7.4246,904000.0
2010-03-15 13:10:00,13.44,13.45,13.44,13.45,355200.0,7.4246,7.4301,7.4246,7.4301,355200.0
2010-03-15 13:20:00,13.45,13.47,13.43,13.44,731800.0,7.4301,7.4412,7.4191,7.4246,731800.0
2010-03-15 13:30:00,13.44,13.47,13.43,13.47,626700.0,7.4246,7.4412,7.4191,7.4412,626700.0
2010-03-15 13:40:00,13.47,13.47,13.46,13.47,483000.0,7.4412,7.4412,7.4357,7.4412,483000.0
2010-03-15 13:50:00,13.47,13.49,13.46,13.49,1723600.0,7.4412,7.4522,7.4357,7.4522,1723600.0
2010-03-15 14:00:00,13.49,13.49,13.43,13.44,1026100.0,7.4522,7.4522,7.4191,7.4246,1026100.0
2010-03-15 14:10:00,13.44,13.44,13.4,13.41,3340900.0,7.4246,7.4246,7.4025,7.408,3340900.0
2010-03-15 14:20:00,13.41,13.42,13.37,13.39,2989100.0,7.408,7.4136,7.3859,7.397,2989100.0
2010-03-15 14:30:00,13.39,13.39,13.32,13.38,3217100.0,7.397,7.397,7.3583,7.3915,3217100.0
2010-03-15 14:40:00,13.38,13.39,13.35,13.39,2560300.0,7.3915,7.397,7.3749,7.397,2560300.0
2010-03-15 14:50:00,13.39,13.4,13.37,13.4,2146100.0,7.397,7.4025,7.3859,7.4025,2146100.0
2010-03-15 15:00:00,13.4,13.41,13.38,13.4,3010800.0,7.4025,7.408,7.3915,7.4025,3010800.0
2010-03-15 15:10:00,13.39,13.41,13.38,13.39,2603800.0,7.397,7.408,7.3915,7.397,2603800.0
2010-03-15 15:20:00,13.38,13.4,13.35,13.37,3462700.0,7.3915,7.4025,7.3749,7.3859,3462700.0
2010-03-15 15:30:00,13.37,13.4,13.34,13.39,2834500.0,7.3859,7.4025,7.3694,7.397,2834500.0
2010-03-15 15:40:00,13.4,13.41,13.37,13.41,3381800.0,7.4025,7.408,7.3859,7.408,3381800.0
2010-03-15 15:50:00,13.41,13.41,13.38,13.39,2581300.0,7.408,7.408,7.3915,7.397,2581300.0
2010-03-16 09:30:00,13.49,13.51,13.38,13.4,5536900.0,7.4522,7.4633,7.3915,7.4025,5536900.0
2010-03-16 09:40:00,13.4,13.41,13.32,13.38,3958200.0,7.4025,7.408,7.3583,7.3915,3958200.0
2010-03-16 09:50:00,13.39,13.4,13.35,13.39,2027600.0,7.397,7.4025,7.3749,7.397,2027600.0
2010-03-16 10:00:00,13.4,13.4,13.37,13.38,1485600.0,7.4025,7.4025,7.3859,7.3915,1485600.0
2010-03-16 10:10:00,13.39,13.4,13.36,13.36,1717600.0,7.397,7.4025,7.3804,7.3804,1717600.0
2010-03-16 10:20:00,13.36,13.38,13.35,13.37,1250700.0,7.3804,7.3915,7.3749,7.3859,1250700.0
2010-03-16 10:30:00,13.38,13.39,13.37,13.37,1229200.0,7.3915,7.397,7.3859,7.3859,1229200.0
2010-03-16 10:40:00,13.37,13.39,13.35,13.36,938700.0,7.3859,7.397,7.3749,7.3804,938700.0
2010-03-16 10:50:00,13.35,13.4,13.35,13.38,5319900.0,7.3749,7.4025,7.3749,7.3915,5319900.0
2010-03-16 11:00:00,13.37,13.39,13.36,13.36,970900.0,7.3859,7.397,7.3804,7.3804,970900.0
2010-03-16 11:10:00,13.37,13.4,13.36,13.4,1366200.0,7.3859,7.4025,7.3804,7.4025,1366200.0
2010-03-16 11:20:00,13.4,13.4,13.38,13.38,2040700.0,7.4025,7.4025,7.3915,7.3915,2040700.0
2010-03-16 11:30:00,13.39,13.4,13.38,13.38,1335900.0,7.397,7.4025,7.3915,7.3915,1335900.0
2010-03-16 11:40:00,13.39,13.43,13.38,13.4,3269600.0,7.397,7.4191,7.3915,7.4025,3269600.0
2010-03-16 11:50:00,13.4,13.42,13.39,13.42,1191400.0,7.4025,7.4136,7.397,7.4136,1191400.0
2010-03-16 12:00:00,13.42,13.46,13.41,13.43,1259300.0,7.4136,7.4357,7.408,7.4191,1259300.0
2010-03-16 12:10:00,13.44,13.45,13.4,13.44,1438300.0,7.4246,7.4301,7.4025,7.4246,1438300.0
2010-03-16 12:20:00,13.45,13.45,13.43,13.43,1273000.0,7.4301,7.4301,7.4191,7.4191,1273000.0
2010-03-16 12:30:00,13.44,13.45,13.43,13.44,619800.0,7.4246,7.4301,7.4191,7.4246,619800.0
2010-03-16 12:40:00,13.43,13.45,13.43,13.43,812200.0,7.4191,7.4301,7.4191,7.4191,812200.0
2010-03-16 12:50:00,13.44,13.44,13.42,13.43,440900.0,7.4246,7.4246,7.4136,7.4191,440900.0
2010-03-16 13:00:00,13.42,13.43,13.41,13.42,464800.0,7.4136,7.4191,7.408,7.4136,464800.0
2010-03-16 13:10:00,13.42,13.42,13.41,13.42,290000.0,7.4136,7.4136,7.408,7.4136,290000.0
2010-03-16 13:20:00,13.41,13.42,13.41,13.42,388100.0,7.408,7.4136,7.408,7.4136,388100.0
2010-03-16 13:30:00,13.41,13.42,13.39,13.4,2681900.0,7.408,7.4136,7.397,7.4025,2681900.0
2010-03-16 13:40:00,13.4,13.41,13.39,13.4,810500.0,7.4025,7.408,7.397,7.4025,810500.0
2010-03-16 13:50:00,13.4,13.4,13.36,13.38,2022600.0,7.4025,7.4025,7.3804,7.3915,2022600.0
2010-03-16 14:00:00,13.37,13.38,13.34,13.34,1504400.0,7.3859,7.3915,7.3694,7.3694,1504400.0
2010-03-16 14:10:00,13.34,13.43,13.34,13.4,2325300.0,7.3694,7.4191,7.3694,7.4025,2325300.0
2010-03-16 14:20:00,13.4,13.45,13.39,13.44,1648300.0,7.4025,7.4301,7.397,7.4246,1648300.0
2010-03-16 14:30:00,13.44,13.44,13.39,13.42,1814600.0,7.4246,7.4246,7.397,7.4136,1814600.0
2010-03-16 14:40:00,13.42,13.43,13.38,13.41,2194000.0,7.4136,7.4191,7.3915,7.408,2194000.0
2010-03-16 14:50:00,13.41,13.48,13.4,13.47,1911800.0,7.408,7.4467,7.4025,7.4412,1911800.0
2010-03-16 15:00:00,13.48,13.48,13.44,13.48,1780100.0,7.4467,7.4467,7.4246,7.4467,1780100.0
2010-03-16 15:10:00,13.48,13.49,13.46,13.48,1656200.0,7.4467,7.4522,7.4357,7.4467,1656200.0
2010-03-16 15:20:00,13.47,13.48,13.45,13.46,885600.0,7.4412,7.4467,7.4301,7.4357,885600.0
2010-03-16 15:30:00,13.46,13.48,13.44,13.44,2378500.0,7.4357,7.4467,7.4246,7.4246,2378500.0
2010-03-16 15:40:00,13.45,13.49,13.45,13.48,1569300.0,7.4301,7.4522,7.4301,7.4467,1569300.0
2010-03-16 15:50:00,13.49,13.51,13.47,13.49,3935100.0,7.4522,7.4633,7.4412,7.4522,3935100.0
2010-03-17 09:30:00,13.55,13.68,13.55,13.66,5159900.0,7.4854,7.5572,7.4854,7.5462,5159900.0
2010-03-17 09:40:00,13.65,13.66,13.56,13.61,2373700.0,7.5406,7.5462,7.4909,7.5185,2373700.0
2010-03-17 09:50:00,13.61,13.67,13.58,13.67,2664200.0,7.5185,7.5517,7.502,7.5517,2664200.0
2010-03-17 10:00:00,13.67,13.67,13.64,13.65,2469300.0,7.5517,7.5517,7.5351,7.5406,2469300.0
2010-03-17 10:10:00,13.65,13.65,13.6,13.64,1904800.0,7.5406,7.5406,7.513,7.5351,1904800.0
2010-03-17 10:20:00,13.64,13.66,13.59,13.59,2129400.0,7.5351,7.5462,7.5075,7.5075,2129400.0
2010-03-17 10:30:00,13.59,13.63,13.59,13.61,1227900.0,7.5075,7.5296,7.5075,7.5185,1227900.0
2010-03-17 10:40:00,13.62,13.62,13.59,13.61,1359000.0,7.5241,7.5241,7.5075,7.5185,1359000.0
2010-03-17 10:50:00,13.61,13.63,13.6,13.62,1066600.0,7.5185,7.5296,7.513,7.5241,1066600.0
2010-03-17 11:00:00,13.62,13.63,13.61,13.62,1746300.0,7.5241,7.5296,7.5185,7.5241,1746300.0
2010-03-17 11:10:00,13.61,13.64,13.6,13.63,1339200.0,7.5185,7.5351,7.513,7.5296,1339200.0
2010-03-17 11:20:00,13.63,13.66,13.62,13.65,1931900.0,7.5296,7.5462,7.5241,7.5406,1931900.0
2010-03-17 11:30:00,13.66,13.7,13.65,13.7,2280000.0,7.5462,7.5682,7.5406,7.5682,2280000.0
2010-03-17 11:40:00,13.7,13.75,13.65,13.73,3996200.0,7.5682,7.5959,7.5406,7.5848,3996200.0
2010-03-17 11:50:00,13.72,13.79,13.69,13.74,3108500.0,7.5793,7.618,7.5627,7.5903,3108500.0
2010-03-17 12:00:00,13.74,13.78,13.73,13.76,1616600.0,7.5903,7.6124,7.5848,7.6014,1616600.0
2010-03-17 12:10:00,13.76,13.77,13.7,13.71,1674800.0,7.6014,7.6069,7.5682,7.5738,1674800.0
2010-03-17 12:20:00,13.71,13.71,13.65,13.67,1762200.0,7.5738,7.5738,7.5406,7.5517,1762200.0
2010-03-17 12:30:00,13.68,13.69,13.66,13.67,2388900.0,7.5572,7.5627,7.5462,7.5517,2388900.0
2010-03-17 12:40:00,13.66,13.69,13.66,13.68,872900.0,7.5462,7.5627,7.5462,7.5572,872900.0
2010-03-17 12:50:00,13.68,13.71,13.67,13.7,1529500.0,7.5572,7.5738,7.5517,7.5682,1529500.0
2010-03-17 13:00:00,13.7,13.74,13.69,13.74,1719200.0,7.5682,7.5903,7.5627,7.5903,1719200.0
2010-03-17 13:10:00,13.74,13.79,13.73,13.78,1500700.0,7.5903,7.618,7.5848,7.6124,1500700.0
2010-03-17 13:20:00,13.77,13.79,13.74,13.75,1268500.0,7.6069,7.618,7.5903,7.5959,1268500.0
2010-03-17 13:30:00,13.76,13.79,13.75,13.77,2856400.0,7.6014,7.618,7.5959,7.6069,2856400.0
2010-03-17 13:40:00,13.76,13.79,13.72,13.77,1941400.0,7.6014,7.618,7.5793,7.6069,1941400.0
2010-03-17 13:50:00,13.77,13.85,13.76,13.8,5189800.0,7.6069,7.6511,7.6014,7.6235,5189800.0
2010-03-17 14:00:00,13.8,13.84,13.79,13.84,1696300.0,7.6235,7.6456,7.618,7.6456,1696300.0
2010-03-17 14:10:00,13.84,13.99,13.83,13.95,10048100.0,7.6456,7.7285,7.6401,7.7064,10048100.0
2010-03-17 14:20:00,13.96,14.09,13.94,13.99,11384500.0,7.7119,7.7837,7.7008,7.7285,11384500.0
2010-03-17 14:30:00,13.99,14.02,13.94,13.97,5502100.0,7.7285,7.745,7.7008,7.7174,5502100.0
2010-03-17 14:40:00,13.97,14.01,13.94,13.98,5179400.0,7.7174,7.7395,7.7008,7.7229,5179400.0
2010-03-17 14:50:00,13.98,14.04,13.94,14.01,5710200.0,7.7229,7.7561,7.7008,7.7395,5710200.0
2010-03-17 15:00:00,14.02,14.11,14.0,14.11,5695800.0,7.745,7.7947,7.734,7.7947,5695800.0
2010-03-17 15:10:00,14.1,14.11,13.97,14.0,6636800.0,7.7892,7.7947,7.7174,7.734,6636800.0
2010-03-17 15:20:00,13.99,14.0,13.9,13.96,6336000.0,7.7285,7.734,7.6787,7.7119,6336000.0
2010-03-17 15:30:00,13.96,13.99,13.93,13.99,3307700.0,7.7119,7.7285,7.6953,7.7285,3307700.0
2010-03-17 15:40:00,13.99,14.07,13.96,14.07,4567000.0,7.7285,7.7726,7.7119,7.7726,4567000.0
2010-03-17 15:50:00,14.06,14.15,14.05,14.1,9586600.0,7.7671,7.8168,7.7616,7.7892,9586600.0
2010-03-18 09:30:00,14.23,14.29,14.16,14.19,10408800.0,7.861,7.8942,7.8224,7.8389,10408800.0
2010-03-18 09:40:00,14.19,14.2,14.12,14.16,6750300.0,7.8389,7.8445,7.8003,7.8224,6750300.0
2010-03-18 09:50:00,14.15,14.17,14.07,14.16,6703100.0,7.8168,7.8279,7.7726,7.8224,6703100.0
2010-03-18 10:00:00,14.15,14.21,14.13,14.17,5057100.0,7.8168,7.85,7.8058,7.8279,5057100.0
2010-03-18 10:10:00,14.17,14.34,14.16,14.32,7206500.0,7.8279,7.9218,7.8224,7.9108,7206500.0
2010-03-18 10:20:00,14.32,14.43,14.32,14.35,9534100.0,7.9108,7.9715,7.9108,7.9273,9534100.0
2010-03-18 10:30:00,14.36,14.44,14.31,14.31,10111700.0,7.9328,7.977,7.9052,7.9052,10111700.0
2010-03-18 10:40:00,14.31,14.41,14.31,14.36,4836800.0,7.9052,7.9605,7.9052,7.9328,4836800.0
2010-03-18 10:50:00,14.36,14.5,14.35,14.48,11247600.0,7.9328,8.0102,7.9273,7.9991,11247600.0
2010-03-18 11:00:00,14.48,14.54,14.46,14.5,7562700.0,7.9991,8.0323,7.9881,8.0102,7562700.0
2010-03-18 11:10:00,14.5,14.52,14.46,14.47,5073100.0,8.0102,8.0212,7.9881,7.9936,5073100.0
2010-03-18 11:20:00,14.47,14.48,14.38,14.44,7272300.0,7.9936,7.9991,7.9439,7.977,7272300.0
2010-03-18 11:30:00,14.44,14.46,14.41,14.43,2753900.0,7.977,7.9881,7.9605,7.9715,2753900.0
2010-03-18 11:40:00,14.44,14.44,14.35,14.4,3651800.0,7.977,7.977,7.9273,7.9549,3651800.0
2010-03-18 11:50:00,14.4,14.41,14.36,14.38,2328900.0,7.9549,7.9605,7.9328,7.9439,2328900.0
2010-03-18 12:00:00,14.38,14.38,14.27,14.35,4915000.0,7.9439,7.9439,7.8831,7.9273,4915000.0
2010-03-18 12:10:00,14.35,14.37,14.32,14.34,2128000.0,7.9273,7.9384,7.9108,7.9218,2128000.0
2010-03-18 12:20:00,14.34,14.34,14.23,14.24,3334100.0,7.9218,7.9218,7.861,7.8666,3334100.0
2010-03-18 12:30:00,14.23,14.25,14.18,14.2,3660100.0,7.861,7.8721,7.8334,7.8445,3660100.0
2010-03-18 12:40:00,14.19,14.2,14.08,14.1,6753500.0,7.8389,7.8445,7.7782,7.7892,6753500.0
2010-03-18 12:50:00,14.1,14.13,14.06,14.13,5888100.0,7.7892,7.8058,7.7671,7.8058,5888100.0
2010-03-18 13:00:00,14.13,14.18,14.12,14.16,5656900.0,7.8058,7.8334,7.8003,7.8224,5656900.0
2010-03-18 13:10:00,14.15,14.17,14.08,14.12,4555900.0,7.8168,7.8279,7.7782,7.8003,4555900.0
2010-03-18 13:20:00,14.11,14.17,14.07,14.1,2707900.0,7.7947,7.8279,7.7726,7.7892,2707900.0
2010-03-18 13:30:00,14.09,14.15,14.09,14.13,2373700.0,7.7837,7.8168,7.7837,7.8058,2373700.0
2010-03-18 13:40:00,14.12,14.14,14.11,14.12,2370900.0,7.8003,7.8113,7.7947,7.8003,2370900.0
2010-03-18 13:50:00,14.12,14.14,14.06,14.1,3007400.0,7.8003,7.8113,7.7671,7.7892,3007400.0
2010-03-18 14:00:00,14.1,14.14,14.09,14.12,3138300.0,7.7892,7.8113,7.7837,7.8003,3138300.0
2010-03-18 14:10:00,14.12,14.17,14.1,14.13,3653800.0,7.8003,7.8279,7.7892,7.8058,3653800.0
2010-03-18 14:20:00,14.14,14.15,14.08,14.1,2255800.0,7.8113,7.8168,7.7782,7.7892,2255800.0
2010-03-18 14:30:00,14.09,14.14,14.08,14.09,5840100.0,7.7837,7.8113,7.7782,7.7837,5840100.0
2010-03-18 14:40:00,14.1,14.11,13.92,13.96,8282500.0,7.7892,7.7947,7.6898,7.7119,8282500.0
2010-03-18 14:50:00,13.96,14.0,13.95,13.99,4157300.0,7.7119,7.734,7.7064,7.7285,4157300.0
2010-03-18 15:00:00,13.98,14.01,13.92,13.95,3762400.0,7.7229,7.7395,7.6898,7.7064,3762400.0
2010-03-18 15:10:00,13.94,13.98,13.75,13.84,14234600.0,7.7008,7.7229,7.5959,7.6456,14234600.0
2010-03-18 15:20:00,13.83,13.86,13.81,13.86,4991700.0,7.6401,7.6566,7.629,7.6566,4991700.0
2010-03-18 15:30:00,13.86,13.88,13.77,13.78,7649200.0,7.6566,7.6677,7.6069,7.6124,7649200.0
2010-03-18 15:40:00,13.78,13.79,13.72,13.74,8067700.0,7.6124,7.618,7.5793,7.5903,8067700.0
2010-03-18 15:50:00,13.75,13.77,13.65,13.72,12979100.0,7.5959,7.6069,7.5406,7.5793,12979100.0
2010-03-19 09:30:00,13.9,13.92,13.61,13.7,15863200.0,7.6787,7.6898,7.5185,7.5682,15863200.0
2010-03-19 09:40:00,13.69,13.73,13.61,13.69,7620200.0,7.5627,7.5848,7.5185,7.5627,7620200.0
2010-03-19 09:50:00,13.69,13.72,13.43,13.5,12185900.0,7.5627,7.5793,7.4191,7.4578,12185900.0
2010-03-19 10:00:00,13.5,13.51,13.29,13.4,17230900.0,7.4578,7.4633,7.3418,7.4025,17230900.0
2010-03-19 10:10:00,13.41,13.49,13.37,13.44,9651500.0,7.408,7.4522,7.3859,7.4246,9651500.0
2010-03-19 10:20:00,13.44,13.48,13.37,13.37,6847700.0,7.4246,7.4467,7.3859,7.3859,6847700.0
2010-03-19 10:30:00,13.38,13.41,13.31,13.41,5899900.0,7.3915,7.408,7.3528,7.408,5899900.0
2010-03-19 10:40:00,13.4,13.43,13.35,13.37,4591700.0,7.4025,7.4191,7.3749,7.3859,4591700.0
2010-03-19 10:50:00,13.36,13.38,13.12,13.14,16761800.0,7.3804,7.3915,7.2478,7.2589,16761800.0
2010-03-19 11:00:00,13.14,13.2,13.08,13.15,9990800.0,7.2589,7.292,7.2257,7.2644,9990800.0
2010-03-19 11:10:00,13.15,13.17,13.04,13.07,10663200.0,7.2644,7.2755,7.2036,7.2202,10663200.0
2010-03-19 11:20:00,13.08,13.16,13.07,13.15,7416800.0,7.2257,7.2699,7.2202,7.2644,7416800.0
2010-03-19 11:30:00,13.15,13.29,13.14,13.29,8255600.0,7.2644,7.3418,7.2589,7.3418,8255600.0
2010-03-19 11:40:00,13.28,13.38,13.28,13.35,7303400.0,7.3362,7.3915,7.3362,7.3749,7303400.0
2010-03-19 11:50:00,13.36,13.4,13.33,13.39,4908500.0,7.3804,7.4025,7.3639,7.397,4908500.0
2010-03-19 12:00:00,13.39,13.44,13.34,13.44,5119200.0,7.397,7.4246,7.3694,7.4246,5119200.0
2010-03-19 12:10:00,13.43,13.46,13.36,13.38,3930500.0,7.4191,7.4357,7.3804,7.3915,3930500.0
2010-03-19 12:20:00,13.38,13.42,13.37,13.4,2230100.0,7.3915,7.4136,7.3859,7.4025,2230100.0
2010-03-19 12:30:00,13.4,13.42,13.37,13.38,1917900.0,7.4025,7.4136,7.3859,7.3915,1917900.0
2010-03-19 12:40:00,13.38,13.47,13.38,13.46,2845200.0,7.3915,7.4412,7.3915,7.4357,2845200.0
2010-03-19 12:50:00,13.46,13.48,13.42,13.46,3515200.0,7.4357,7.4467,7.4136,7.4357,3515200.0
2010-03-19 13:00:00,13.47,13.56,13.46,13.54,3661400.0,7.4412,7.4909,7.4357,7.4799,3661400.0
2010-03-19 13:10:00,13.55,13.59,13.51,13.52,3181400.0,7.4854,7.5075,7.4633,7.4688,3181400.0
2010-03-19 13:20:00,13.52,13.54,13.48,13.51,3068800.0,7.4688,7.4799,7.4467,7.4633,3068800.0
2010-03-19 13:30:00,13.52,13.53,13.44,13.46,2705400.0,7.4688,7.4743,7.4246,7.4357,2705400.0
2010-03-19 13:40:00,13.47,13.51,13.46,13.49,1793300.0,7.4412,7.4633,7.4357,7.4522,1793300.0
2010-03-19 13:50:00,13.48,13.53,13.37,13.52,1312200.0,7.4467,7.4743,7.3859,7.4688,1312200.0
2010-03-19 14:00:00,13.51,13.63,13.48,13.61,3264600.0,7.4633,7.5296,7.4467,7.5185,3264600.0
2010-03-19 14:10:00,13.61,13.65,13.6,13.62,3959000.0,7.5185,7.5406,7.513,7.5241,3959000.0
2010-03-19 14:20:00,13.63,13.69,13.62,13.66,3019500.0,7.5296,7.5627,7.5241,7.5462,3019500.0
2010-03-19 14:30:00,13.66,13.67,13.58,13.6,1965000.0,7.5462,7.5517,7.502,7.513,1965000.0
2010-03-19 14:40:00,13.58,13.61,13.55,13.6,3018200.0,7.502,7.5185,7.4854,7.513,3018200.0
2010-03-19 14:50:00,13.6,13.62,13.53,13.54,2722000.0,7.513,7.5241,7.4743,7.4799,2722000.0
2010-03-19 15:00:00,13.54,13.63,13.54,13.62,2224600.0,7.4799,7.5296,7.4799,7.5241,2224600.0
2010-03-19 15:10:00,13.61,13.63,13.58,13.62,1485000.0,7.5185,7.5296,7.502,7.5241,1485000.0
2010-03-19 15:20:00,13.62,13.63,13.57,13.58,3181200.0,7.5241,7.5296,7.4964,7.502,3181200.0
2010-03-19 15:30:00,13.58,13.59,13.46,13.5,6818600.0,7.502,7.5075,7.4357,7.4578,6818600.0
2010-03-19 15:40:00,13.5,13.53,13.46,13.51,5031400.0,7.4578,7.4743,7.4357,7.4633,5031400.0
2010-03-19 15:50:00,13.51,13.52,13.35,13.39,11235600.0,7.4633,7.4688,7.3749,7.397,11235600.0
2010-03-22 09:30:00,12.98,13.18,12.81,13.14,17296000.0,7.1705,7.281,7.0766,7.2589,17296000.0
2010-03-22 09:40:00,13.15,13.21,13.11,13.14,6672900.0,7.2644,7.2976,7.2423,7.2589,6672900.0
2010-03-22 09:50:00,13.14,13.36,13.12,13.33,8038600.0,7.2589,7.3804,7.2478,7.3639,8038600.0
2010-03-22 10:00:00,13.34,13.4,13.31,13.34,7026100.0,7.3694,7.4025,7.3528,7.3694,7026100.0
2010-03-22 10:10:00,13.33,13.46,13.33,13.42,5504000.0,7.3639,7.4357,7.3639,7.4136,5504000.0
2010-03-22 10:20:00,13.43,13.56,13.42,13.47,7949900.0,7.4191,7.4909,7.4136,7.4412,7949900.0
2010-03-22 10:30:00,13.48,13.6,13.46,13.59,5434600.0,7.4467,7.513,7.4357,7.5075,5434600.0
2010-03-22 10:40:00,13.59,13.6,13.52,13.56,3691100.0,7.5075,7.513,7.4688,7.4909,3691100.0
2010-03-22 10:50:00,13.56,13.64,13.53,13.56,4761700.0,7.4909,7.5351,7.4743,7.4909,4761700.0
2010-03-22 11:00:00,13.56,13.62,13.56,13.6,3575100.0,7.4909,7.5241,7.4909,7.513,3575100.0
2010-03-22 11:10:00,13.59,13.67,13.57,13.66,5380200.0,7.5075,7.5517,7.4964,7.5462,5380200.0
2010-03-22 11:20:00,13.67,13.68,13.6,13.64,3633900.0,7.5517,7.5572,7.513,7.5351,3633900.0
2010-03-22 11:30:00,13.64,13.65,13.59,13.62,4379500.0,7.5351,7.5406,7.5075,7.5241,4379500.0
2010-03-22 11:40:00,13.61,13.65,13.59,13.63,2790400.0,7.5185,7.5406,7.5075,7.5296,2790400.0
2010-03-22 11:50:00,13.63,13.76,13.63,13.76,7072400.0,7.5296,7.6014,7.5296,7.6014,7072400.0
2010-03-22 12:00:00,13.76,13.77,13.71,13.76,4060800.0,7.6014,7.6069,7.5738,7.6014,4060800.0
2010-03-22 12:10:00,13.76,13.79,13.71,13.74,2847800.0,7.6014,7.618,7.5738,7.5903,2847800.0
2010-03-22 12:20:00,13.74,13.77,13.73,13.75,1498700.0,7.5903,7.6069,7.5848,7.5959,1498700.0
2010-03-22 12:30:00,13.75,13.79,13.74,13.76,2597600.0,7.5959,7.618,7.5903,7.6014,2597600.0
2010-03-22 12:40:00,13.76,13.77,13.64,13.66,3830400.0,7.6014,7.6069,7.5351,7.5462,3830400.0
2010-03-22 12:50:00,13.66,13.69,13.65,13.66,1508100.0,7.5462,7.5627,7.5406,7.5462,1508100.0
2010-03-22 13:00:00,13.66,13.74,13.65,13.72,2453000.0,7.5462,7.5903,7.5406,7.5793,2453000.0
2010-03-22 13:10:00,13.71,13.78,13.71,13.77,2759900.0,7.5738,7.6124,7.5738,7.6069,2759900.0
2010-03-22 13:20:00,13.77,13.78,13.72,13.74,1885200.0,7.6069,7.6124,7.5793,7.5903,1885200.0
2010-03-22 13:30:00,13.73,13.78,13.73,13.77,1699000.0,7.5848,7.6124,7.5848,7.6069,1699000.0
2010-03-22 13:40:00,13.77,13.78,13.74,13.77,1583500.0,7.6069,7.6124,7.5903,7.6069,1583500.0
2010-03-22 13:50:00,13.77,13.84,13.77,13.84,4598000.0,7.6069,7.6456,7.6069,7.6456,4598000.0
2010-03-22 14:00:00,13.84,13.85,13.76,13.78,2792700.0,7.6456,7.6511,7.6014,7.6124,2792700.0
2010-03-22 14:10:00,13.78,13.82,13.75,13.76,2214100.0,7.6124,7.6345,7.5959,7.6014,2214100.0
2010-03-22 14:20:00,13.76,13.82,13.76,13.8,2050400.0,7.6014,7.6345,7.6014,7.6235,2050400.0
2010-03-22 14:30:00,13.8,13.88,13.8,13.88,3444200.0,7.6235,7.6677,7.6235,7.6677,3444200.0
2010-03-22 14:40:00,13.88,13.92,13.86,13.89,2938700.0,7.6677,7.6898,7.6566,7.6732,2938700.0
2010-03-22 14:50:00,13.88,13.9,13.85,13.88,2499300.0,7.6677,7.6787,7.6511,7.6677,2499300.0
2010-03-22 15:00:00,13.88,13.9,13.86,13.86,1998600.0,7.6677,7.6787,7.6566,7.6566,1998600.0
2010-03-22 15:10:00,13.86,13.91,13.85,13.87,3015100.0,7.6566,7.6843,7.6511,7.6622,3015100.0
2010-03-22 15:20:00,13.87,13.91,13.86,13.89,2328100.0,7.6622,7.6843,7.6566,7.6732,2328100.0
2010-03-22 15:30:00,13.89,13.91,13.86,13.87,2584900.0,7.6732,7.6843,7.6566,7.6622,2584900.0
2010-03-22 15:40:00,13.88,13.98,13.87,13.98,5691400.0,7.6677,7.7229,7.6622,7.7229,5691400.0
2010-03-22 15:50:00,13.98,13.99,13.94,13.98,9647700.0,7.7229,7.7285,7.7008,7.7229,9647700.0
2010-03-23 09:30:00,14.17,14.24,14.03,14.24,13788300.0,7.8279,7.8666,7.7505,7.8666,13788300.0
2010-03-23 09:40:00,14.23,14.3,14.19,14.19,14284900.0,7.861,7.8997,7.8389,7.8389,14284900.0
2010-03-23 09:50:00,14.19,14.2,13.96,13.97,14800900.0,7.8389,7.8445,7.7119,7.7174,14800900.0
2010-03-23 10:00:00,13.97,13.99,13.83,13.96,14631900.0,7.7174,7.7285,7.6401,7.7119,14631900.0
2010-03-23 10:10:00,13.96,14.02,13.93,13.96,6842200.0,7.7119,7.745,7.6953,7.7119,6842200.0
2010-03-23 10:20:00,13.96,13.96,13.85,13.89,6365600.0,7.7119,7.7119,7.6511,7.6732,6365600.0
2010-03-23 10:30:00,13.9,14.07,13.89,14.05,7204500.0,7.6787,7.7726,7.6732,7.7616,7204500.0
2010-03-23 10:40:00,14.05,14.11,14.0,14.04,5927000.0,7.7616,7.7947,7.734,7.7561,5927000.0
2010-03-23 10:50:00,14.05,14.07,13.93,13.96,5829800.0,7.7616,7.7726,7.6953,7.7119,5829800.0
2010-03-23 11:00:00,13.95,13.98,13.88,13.91,4852100.0,7.7064,7.7229,7.6677,7.6843,4852100.0
2010-03-23 11:10:00,13.91,13.99,13.9,13.96,2807600.0,7.6843,7.7285,7.6787,7.7119,2807600.0
2010-03-23 11:20:00,13.96,13.97,13.9,13.95,1886000.0,7.7119,7.7174,7.6787,7.7064,1886000.0
2010-03-23 11:30:00,13.95,13.96,13.92,13.95,2043200.0,7.7064,7.7119,7.6898,7.7064,2043200.0
2010-03-23 11:40:00,13.96,14.0,13.95,13.99,1706800.0,7.7119,7.734,7.7064,7.7285,1706800.0
2010-03-23 11:50:00,13.98,13.99,13.94,13.95,1626600.0,7.7229,7.7285,7.7008,7.7064,1626600.0
2010-03-23 12:00:00,13.96,14.0,13.93,13.95,2059400.0,7.7119,7.734,7.6953,7.7064,2059400.0
2010-03-23 12:10:00,13.94,13.97,13.94,13.96,1576700.0,7.7008,7.7174,7.7008,7.7119,1576700.0
2010-03-23 12:20:00,13.95,13.96,13.93,13.93,1330500.0,7.7064,7.7119,7.6953,7.6953,1330500.0
2010-03-23 12:30:00,13.93,13.94,13.88,13.89,2283000.0,7.6953,7.7008,7.6677,7.6732,2283000.0
2010-03-23 12:40:00,13.89,13.92,13.88,13.89,2138300.0,7.6732,7.6898,7.6677,7.6732,2138300.0
2010-03-23 12:50:00,13.89,13.9,13.85,13.86,2026100.0,7.6732,7.6787,7.6511,7.6566,2026100.0
2010-03-23 13:00:00,13.85,13.9,13.81,13.88,6041100.0,7.6511,7.6787,7.629,7.6677,6041100.0
2010-03-23 13:10:00,13.88,13.89,13.86,13.87,1570000.0,7.6677,7.6732,7.6566,7.6622,1570000.0
2010-03-23 13:20:00,13.86,13.9,13.85,13.89,2152400.0,7.6566,7.6787,7.6511,7.6732,2152400.0
2010-03-23 13:30:00,13.89,13.89,13.86,13.86,955400.0,7.6732,7.6732,7.6566,7.6566,955400.0
2010-03-23 13:40:00,13.86,13.87,13.81,13.84,1613900.0,7.6566,7.6622,7.629,7.6456,1613900.0
2010-03-23 13:50:00,13.83,13.86,13.81,13.83,1946600.0,7.6401,7.6566,7.629,7.6401,1946600.0
2010-03-23 14:00:00,13.82,13.86,13.82,13.86,1120900.0,7.6345,7.6566,7.6345,7.6566,1120900.0
2010-03-23 14:10:00,13.86,13.92,13.85,13.9,3564800.0,7.6566,7.6898,7.6511,7.6787,3564800.0
2010-03-23 14:20:00,13.9,13.91,13.88,13.9,1073200.0,7.6787,7.6843,7.6677,7.6787,1073200.0
2010-03-23 14:30:00,13.91,13.91,13.87,13.9,1338300.0,7.6843,7.6843,7.6622,7.6787,1338300.0
2010-03-23 14:40:00,13.89,13.93,13.89,13.91,1648000.0,7.6732,7.6953,7.6732,7.6843,1648000.0
2010-03-23 14:50:00,13.9,13.91,13.88,13.91,953000.0,7.6787,7.6843,7.6677,7.6843,953000.0
2010-03-23 15:00:00,13.91,13.93,13.88,13.93,1680500.0,7.6843,7.6953,7.6677,7.6953,1680500.0
2010-03-23 15:10:00,13.92,13.96,13.9,13.94,3939800.0,7.6898,7.7119,7.6787,7.7008,3939800.0
2010-03-23 15:20:00,13.93,13.95,13.88,13.89,3483900.0,7.6953,7.7064,7.6677,7.6732,3483900.0
2010-03-23 15:30:00,13.89,13.9,13.82,13.88,5173400.0,7.6732,7.6787,7.6345,7.6677,5173400.0
2010-03-23 15:40:00,13.88,13.91,13.86,13.88,3188200.0,7.6677,7.6843,7.6566,7.6677,3188200.0
2010-03-23 15:50:00,13.87,13.9,13.87,13.88,4699300.0,7.6622,7.6787,7.6622,7.6677,4699300.0
2010-03-24 09:30:00,13.77,13.99,13.76,13.99,9161000.0,7.6069,7.7285,7.6014,7.7285,9161000.0
2010-03-24 09:40:00,13.98,14.05,13.95,14.0,5966000.0,7.7229,7.7616,7.7064,7.734,5966000.0
2010-03-24 09:50:00,13.99,14.03,13.92,13.99,4725200.0,7.7285,7.7505,7.6898,7.7285,4725200.0
2010-03-24 10:00:00,13.99,14.0,13.93,13.99,3261400.0,7.7285,7.734,7.6953,7.7285,3261400.0
2010-03-24 10:10:00,13.98,14.0,13.95,13.98,2108600.0,7.7229,7.734,7.7064,7.7229,2108600.0
2010-03-24 10:20:00,13.98,13.99,13.9,13.91,2654100.0,7.7229,7.7285,7.6787,7.6843,2654100.0
2010-03-24 10:30:00,13.91,13.97,13.88,13.95,3682400.0,7.6843,7.7174,7.6677,7.7064,3682400.0
2010-03-24 10:40:00,13.94,13.97,13.92,13.95,1814200.0,7.7008,7.7174,7.6898,7.7064,1814200.0
2010-03-24 10:50:00,13.95,13.97,13.94,13.95,879400.0,7.7064,7.7174,7.7008,7.7064,879400.0
2010-03-24 11:00:00,13.95,13.96,13.88,13.88,1733400.0,7.7064,7.7119,7.6677,7.6677,1733400.0
2010-03-24 11:10:00,13.88,13.95,13.84,13.85,3718100.0,7.6677,7.7064,7.6456,7.6511,3718100.0
2010-03-24 11:20:00,13.85,13.89,13.83,13.87,2478600.0,7.6511,7.6732,7.6401,7.6622,2478600.0
2010-03-24 11:30:00,13.87,13.89,13.83,13.86,4418700.0,7.6622,7.6732,7.6401,7.6566,4418700.0
2010-03-24 11:40:00,13.86,13.87,13.84,13.84,1036000.0,7.6566,7.6622,7.6456,7.6456,1036000.0
2010-03-24 11:50:00,13.85,13.9,13.84,13.89,1592300.0,7.6511,7.6787,7.6456,7.6732,1592300.0
2010-03-24 12:00:00,13.89,13.9,13.87,13.89,1185300.0,7.6732,7.6787,7.6622,7.6732,1185300.0
2010-03-24 12:10:00,13.89,13.89,13.87,13.88,840500.0,7.6732,7.6732,7.6622,7.6677,840500.0
2010-03-24 12:20:00,13.87,13.93,13.87,13.92,1627000.0,7.6622,7.6953,7.6622,7.6898,1627000.0
2010-03-24 12:30:00,13.91,13.97,13.91,13.94,3332700.0,7.6843,7.7174,7.6843,7.7008,3332700.0
2010-03-24 12:40:00,13.94,13.97,13.93,13.97,2010400.0,7.7008,7.7174,7.6953,7.7174,2010400.0
2010-03-24 12:50:00,13.97,13.97,13.94,13.95,861400.0,7.7174,7.7174,7.7008,7.7064,861400.0
2010-03-24 13:00:00,13.94,13.95,13.86,13.9,2734100.0,7.7008,7.7064,7.6566,7.6787,2734100.0
2010-03-24 13:10:00,13.91,13.92,13.88,13.88,1244600.0,7.6843,7.6898,7.6677,7.6677,1244600.0
2010-03-24 13:20:00,13.88,13.93,13.88,13.91,1187800.0,7.6677,7.6953,7.6677,7.6843,1187800.0
2010-03-24 13:30:00,13.92,13.95,13.91,13.94,1075200.0,7.6898,7.7064,7.6843,7.7008,1075200.0
2010-03-24 13:40:00,13.94,13.94,13.88,13.89,1120100.0,7.7008,7.7008,7.6677,7.6732,1120100.0
2010-03-24 13:50:00,13.89,13.93,13.88,13.92,922900.0,7.6732,7.6953,7.6677,7.6898,922900.0
2010-03-24 14:00:00,13.92,13.94,13.89,13.89,633800.0,7.6898,7.7008,7.6732,7.6732,633800.0
2010-03-24 14:10:00,13.9,13.94,13.89,13.92,769100.0,7.6787,7.7008,7.6732,7.6898,769100.0
2010-03-24 14:20:00,13.92,13.94,13.9,13.9,843300.0,7.6898,7.7008,7.6787,7.6787,843300.0
2010-03-24 14:30:00,13.91,13.93,13.9,13.91,599900.0,7.6843,7.6953,7.6787,7.6843,599900.0
2010-03-24 14:40:00,13.91,13.93,13.9,13.91,1048400.0,7.6843,7.6953,7.6787,7.6843,1048400.0
2010-03-24 14:50:00,13.91,13.92,13.88,13.9,1256000.0,7.6843,7.6898,7.6677,7.6787,1256000.0
2010-03-24 15:00:00,13.9,13.92,13.88,13.89,2291900.0,7.6787,7.6898,7.6677,7.6732,2291900.0
2010-03-24 15:10:00,13.89,13.9,13.87,13.9,1493900.0,7.6732,7.6787,7.6622,7.6787,1493900.0
2010-03-24 15:20:00,13.9,13.91,13.89,13.89,961900.0,7.6787,7.6843,7.6732,7.6732,961900.0
2010-03-24 15:30:00,13.89,13.94,13.89,13.94,1913500.0,7.6732,7.7008,7.6732,7.7008,1913500.0
2010-03-24 15:40:00,13.94,13.96,13.91,13.93,3466500.0,7.7008,7.7119,7.6843,7.6953,3466500.0
2010-03-24 15:50:00,13.93,13.94,13.9,13.91,3828500.0,7.6953,7.7008,7.6787,7.6843,3828500.0
2010-03-25 09:30:00,14.05,14.12,14.02,14.05,5904200.0,7.7616,7.8003,7.745,7.7616,5904200.0
2010-03-25 09:40:00,14.05,14.1,14.0,14.0,3219900.0,7.7616,7.7892,7.734,7.734,3219900.0
2010-03-25 09:50:00,14.0,14.09,14.0,14.05,3548500.0,7.734,7.7837,7.734,7.7616,3548500.0
2010-03-25 10:00:00,14.05,14.06,14.01,14.03,2493100.0,7.7616,7.7671,7.7395,7.7505,2493100.0
2010-03-25 10:10:00,14.03,14.05,14.01,14.03,3119700.0,7.7505,7.7616,7.7395,7.7505,3119700.0
2010-03-25 10:20:00,14.02,14.05,14.01,14.01,2140400.0,7.745,7.7616,7.7395,7.7395,2140400.0
2010-03-25 10:30:00,14.02,14.03,13.98,14.03,3151600.0,7.745,7.7505,7.7229,7.7505,3151600.0
2010-03-25 10:40:00,14.01,14.04,14.01,14.02,1899400.0,7.7395,7.7561,7.7395,7.745,1899400.0
2010-03-25 10:50:00,14.02,14.03,14.01,14.01,1284200.0,7.745,7.7505,7.7395,7.7395,1284200.0
2010-03-25 11:00:00,14.01,14.02,13.96,14.0,4543000.0,7.7395,7.745,7.7119,7.734,4543000.0
2010-03-25 11:10:00,14.01,14.03,14.0,14.01,1154400.0,7.7395,7.7505,7.734,7.7395,1154400.0
2010-03-25 11:20:00,14.02,14.05,14.01,14.02,2769000.0,7.745,7.7616,7.7395,7.745,2769000.0
2010-03-25 11:30:00,14.02,14.03,13.98,13.98,1505800.0,7.745,7.7505,7.7229,7.7229,1505800.0
2010-03-25 11:40:00,13.98,14.0,13.98,13.99,1038700.0,7.7229,7.734,7.7229,7.7285,1038700.0
2010-03-25 11:50:00,14.0,14.02,13.98,14.0,1441700.0,7.734,7.745,7.7229,7.734,1441700.0
2010-03-25 12:00:00,14.0,14.02,13.99,14.02,1422800.0,7.734,7.745,7.7285,7.745,1422800.0
2010-03-25 12:10:00,14.02,14.02,13.95,13.96,2226600.0,7.745,7.745,7.7064,7.7119,2226600.0
2010-03-25 12:20:00,13.97,13.99,13.96,13.99,720500.0,7.7174,7.7285,7.7119,7.7285,720500.0
2010-03-25 12:30:00,13.99,13.99,13.98,13.98,456900.0,7.7285,7.7285,7.7229,7.7229,456900.0
2010-03-25 12:40:00,13.99,14.03,13.98,14.0,1442900.0,7.7285,7.7505,7.7229,7.734,1442900.0
2010-03-25 12:50:00,13.99,14.03,13.99,14.02,1067300.0,7.7285,7.7505,7.7285,7.745,1067300.0
2010-03-25 13:00:00,14.02,14.04,14.01,14.04,904000.0,7.745,7.7561,7.7395,7.7561,904000.0
2010-03-25 13:10:00,14.04,14.04,14.02,14.02,798300.0,7.7561,7.7561,7.745,7.745,798300.0
2010-03-25 13:20:00,14.03,14.03,14.0,14.0,710100.0,7.7505,7.7505,7.734,7.734,710100.0
2010-03-25 13:30:00,14.01,14.01,13.97,13.98,990400.0,7.7395,7.7395,7.7174,7.7229,990400.0
2010-03-25 13:40:00,13.98,13.98,13.95,13.96,1314300.0,7.7229,7.7229,7.7064,7.7119,1314300.0
2010-03-25 13:50:00,13.96,13.97,13.91,13.94,2107900.0,7.7119,7.7174,7.6843,7.7008,2107900.0
2010-03-25 14:00:00,13.94,13.98,13.94,13.95,2037600.0,7.7008,7.7229,7.7008,7.7064,2037600.0
2010-03-25 14:10:00,13.96,13.97,13.9,13.97,1414700.0,7.7119,7.7174,7.6787,7.7174,1414700.0
2010-03-25 14:20:00,13.97,13.97,13.9,13.9,2544100.0,7.7174,7.7174,7.6787,7.6787,2544100.0
2010-03-25 14:30:00,13.9,13.91,13.86,13.9,2658200.0,7.6787,7.6843,7.6566,7.6787,2658200.0
2010-03-25 14:40:00,13.9,13.92,13.86,13.88,1936100.0,7.6787,7.6898,7.6566,7.6677,1936100.0
2010-03-25 14:50:00,13.88,13.9,13.83,13.86,3459200.0,7.6677,7.6787,7.6401,7.6566,3459200.0
2010-03-25 15:00:00,13.86,13.94,13.86,13.93,1998800.0,7.6566,7.7008,7.6566,7.6953,1998800.0
2010-03-25 15:10:00,13.93,13.94,13.9,13.92,1547500.0,7.6953,7.7008,7.6787,7.6898,1547500.0
2010-03-25 15:20:00,13.92,13.95,13.91,13.91,1224600.0,7.6898,7.7064,7.6843,7.6843,1224600.0
2010-03-25 15:30:00,13.92,13.92,13.82,13.82,2907200.0,7.6898,7.6898,7.6345,7.6345,2907200.0
2010-03-25 15:40:00,13.82,13.84,13.79,13.8,4526900.0,7.6345,7.6456,7.618,7.6235,4526900.0
2010-03-25 15:50:00,13.8,13.8,13.76,13.8,6276700.0,7.6235,7.6235,7.6014,7.6235,6276700.0
2010-03-26 09:30:00,13.89,13.96,13.86,13.9,2891900.0,7.6732,7.7119,7.6566,7.6787,2891900.0
2010-03-26 09:40:00,13.91,13.92,13.84,13.92,2614300.0,7.6843,7.6898,7.6456,7.6898,2614300.0
2010-03-26 09:50:00,13.92,13.96,13.89,13.91,2404600.0,7.6898,7.7119,7.6732,7.6843,2404600.0
2010-03-26 10:00:00,13.92,13.98,13.91,13.95,2608700.0,7.6898,7.7229,7.6843,7.7064,2608700.0
2010-03-26 10:10:00,13.96,13.98,13.92,13.95,2066800.0,7.7119,7.7229,7.6898,7.7064,2066800.0
2010-03-26 10:20:00,13.94,13.95,13.9,13.94,1858600.0,7.7008,7.7064,7.6787,7.7008,1858600.0
2010-03-26 10:30:00,13.93,13.96,13.93,13.95,1860900.0,7.6953,7.7119,7.6953,7.7064,1860900.0
2010-03-26 10:40:00,13.96,13.97,13.95,13.97,1175000.0,7.7119,7.7174,7.7064,7.7174,1175000.0
2010-03-26 10:50:00,13.97,13.98,13.92,13.94,895100.0,7.7174,7.7229,7.6898,7.7008,895100.0
2010-03-26 11:00:00,13.94,13.96,13.93,13.95,697300.0,7.7008,7.7119,7.6953,7.7064,697300.0
2010-03-26 11:10:00,13.94,13.95,13.91,13.93,1228300.0,7.7008,7.7064,7.6843,7.6953,1228300.0
2010-03-26 11:20:00,13.93,13.95,13.92,13.95,619600.0,7.6953,7.7064,7.6898,7.7064,619600.0
2010-03-26 11:30:00,13.95,13.97,13.94,13.96,550900.0,7.7064,7.7174,7.7008,7.7119,550900.0
2010-03-26 11:40:00,13.95,13.95,13.91,13.93,1622200.0,7.7064,7.7064,7.6843,7.6953,1622200.0
2010-03-26 11:50:00,13.93,13.95,13.92,13.94,819000.0,7.6953,7.7064,7.6898,7.7008,819000.0
2010-03-26 12:00:00,13.95,13.96,13.94,13.96,556500.0,7.7064,7.7119,7.7008,7.7119,556500.0
2010-03-26 12:10:00,13.96,13.96,13.93,13.95,1186900.0,7.7119,7.7119,7.6953,7.7064,1186900.0
2010-03-26 12:20:00,13.94,13.95,13.86,13.87,3863400.0,7.7008,7.7064,7.6566,7.6622,3863400.0
2010-03-26 12:30:00,13.87,13.89,13.85,13.89,981900.0,7.6622,7.6732,7.6511,7.6732,981900.0
2010-03-26 12:40:00,13.89,13.9,13.85,13.86,931500.0,7.6732,7.6787,7.6511,7.6566,931500.0
2010-03-26 12:50:00,13.86,13.88,13.82,13.85,1669700.0,7.6566,7.6677,7.6345,7.6511,1669700.0
2010-03-26 13:00:00,13.85,13.85,13.78,13.78,1964200.0,7.6511,7.6511,7.6124,7.6124,1964200.0
2010-03-26 13:10:00,13.78,13.84,13.76,13.83,1886000.0,7.6124,7.6456,7.6014,7.6401,1886000.0
2010-03-26 13:20:00,13.84,13.88,13.83,13.85,1837700.0,7.6456,7.6677,7.6401,7.6511,1837700.0
2010-03-26 13:30:00,13.86,13.86,13.82,13.84,1221500.0,7.6566,7.6566,7.6345,7.6456,1221500.0
2010-03-26 13:40:00,13.84,13.87,13.8,13.82,1722400.0,7.6456,7.6622,7.6235,7.6345,1722400.0
2010-03-26 13:50:00,13.81,13.82,13.81,13.82,315600.0,7.629,7.6345,7.629,7.6345,315600.0
2010-03-26 14:00:00,13.81,13.82,13.76,13.79,1187800.0,7.629,7.6345,7.6014,7.618,1187800.0
2010-03-26 14:10:00,13.8,13.84,13.79,13.84,1874000.0,7.6235,7.6456,7.618,7.6456,1874000.0
2010-03-26 14:20:00,13.83,13.85,13.81,13.85,1127600.0,7.6401,7.6511,7.629,7.6511,1127600.0
2010-03-26 14:30:00,13.85,13.88,13.83,13.87,861000.0,7.6511,7.6677,7.6401,7.6622,861000.0
2010-03-26 14:40:00,13.88,13.88,13.84,13.84,693300.0,7.6677,7.6677,7.6456,7.6456,693300.0
2010-03-26 14:50:00,13.85,13.85,13.81,13.82,1053700.0,7.6511,7.6511,7.629,7.6345,1053700.0
2010-03-26 15:00:00,13.83,13.85,13.79,13.81,1910800.0,7.6401,7.6511,7.618,7.629,1910800.0
2010-03-26 15:10:00,13.81,13.85,13.8,13.85,540600.0,7.629,7.6511,7.6235,7.6511,540600.0
2010-03-26 15:20:00,13.85,13.85,13.82,13.84,669200.0,7.6511,7.6511,7.6345,7.6456,669200.0
2010-03-26 15:30:00,13.84,13.85,13.83,13.85,810600.0,7.6456,7.6511,7.6401,7.6511,810600.0
2010-03-26 15:40:00,13.85,13.86,13.82,13.85,1434500.0,7.6511,7.6566,7.6345,7.6511,1434500.0
2010-03-26 15:50:00,13.85,13.87,13.84,13.87,2498600.0,7.6511,7.6622,7.6456,7.6622,2498600.0
2010-03-29 09:30:00,13.69,13.72,13.56,13.65,14300600.0,7.5627,7.5793,7.4909,7.5406,14300600.0
2010-03-29 09:40:00,13.65,13.83,13.63,13.77,8960700.0,7.5406,7.6401,7.5296,7.6069,8960700.0
2010-03-29 09:50:00,13.78,13.88,13.64,13.75,6235900.0,7.6124,7.6677,7.5351,7.5959,6235900.0
2010-03-29 10:00:00,13.74,13.77,13.7,13.77,3663500.0,7.5903,7.6069,7.5682,7.6069,3663500.0
2010-03-29 10:10:00,13.77,13.78,13.7,13.73,2708800.0,7.6069,7.6124,7.5682,7.5848,2708800.0
2010-03-29 10:20:00,13.73,13.73,13.66,13.71,3118300.0,7.5848,7.5848,7.5462,7.5738,3118300.0
2010-03-29 10:30:00,13.72,13.79,13.67,13.77,3218000.0,7.5793,7.618,7.5517,7.6069,3218000.0
2010-03-29 10:40:00,13.77,13.81,13.73,13.75,1933400.0,7.6069,7.629,7.5848,7.5959,1933400.0
2010-03-29 10:50:00,13.75,13.76,13.69,13.73,3478800.0,7.5959,7.6014,7.5627,7.5848,3478800.0
2010-03-29 11:00:00,13.72,13.73,13.7,13.72,1375800.0,7.5793,7.5848,7.5682,7.5793,1375800.0
2010-03-29 11:10:00,13.72,13.75,13.71,13.73,1612300.0,7.5793,7.5959,7.5738,7.5848,1612300.0
2010-03-29 11:20:00,13.72,13.73,13.69,13.71,2690600.0,7.5793,7.5848,7.5627,7.5738,2690600.0
2010-03-29 11:30:00,13.71,13.72,13.67,13.67,2923700.0,7.5738,7.5793,7.5517,7.5517,2923700.0
2010-03-29 11:40:00,13.68,13.68,13.62,13.62,3768300.0,7.5572,7.5572,7.5241,7.5241,3768300.0
2010-03-29 11:50:00,13.63,13.66,13.59,13.64,4285800.0,7.5296,7.5462,7.5075,7.5351,4285800.0
2010-03-29 12:00:00,13.63,13.65,13.63,13.64,1737300.0,7.5296,7.5406,7.5296,7.5351,1737300.0
2010-03-29 12:10:00,13.63,13.65,13.61,13.62,2350900.0,7.5296,7.5406,7.5185,7.5241,2350900.0
2010-03-29 12:20:00,13.62,13.64,13.59,13.6,2329600.0,7.5241,7.5351,7.5075,7.513,2329600.0
2010-03-29 12:30:00,13.6,13.61,13.59,13.6,2894500.0,7.513,7.5185,7.5075,7.513,2894500.0
2010-03-29 12:40:00,13.6,13.6,13.56,13.56,4201800.0,7.513,7.513,7.4909,7.4909,4201800.0
2010-03-29 12:50:00,13.57,13.58,13.52,13.52,4234000.0,7.4964,7.502,7.4688,7.4688,4234000.0
2010-03-29 13:00:00,13.52,13.53,13.5,13.51,4943800.0,7.4688,7.4743,7.4578,7.4633,4943800.0
2010-03-29 13:10:00,13.51,13.53,13.46,13.49,7337100.0,7.4633,7.4743,7.4357,7.4522,7337100.0
2010-03-29 13:20:00,13.5,13.53,13.49,13.51,3741100.0,7.4578,7.4743,7.4522,7.4633,3741100.0
2010-03-29 13:30:00,13.52,13.53,13.44,13.45,4500400.0,7.4688,7.4743,7.4246,7.4301,4500400.0
2010-03-29 13:40:00,13.45,13.46,13.39,13.44,6595700.0,7.4301,7.4357,7.397,7.4246,6595700.0
2010-03-29 13:50:00,13.43,13.52,13.43,13.48,6186400.0,7.4191,7.4688,7.4191,7.4467,6186400.0
2010-03-29 14:00:00,13.49,13.57,13.45,13.54,4250900.0,7.4522,7.4964,7.4301,7.4799,4250900.0
2010-03-29 14:10:00,13.55,13.59,13.51,13.52,3370700.0,7.4854,7.5075,7.4633,7.4688,3370700.0
2010-03-29 14:20:00,13.51,13.57,13.48,13.52,3173300.0,7.4633,7.4964,7.4467,7.4688,3173300.0
2010-03-29 14:30:00,13.52,13.53,13.49,13.51,2243800.0,7.4688,7.4743,7.4522,7.4633,2243800.0
2010-03-29 14:40:00,13.5,13.53,13.47,13.53,1542200.0,7.4578,7.4743,7.4412,7.4743,1542200.0
2010-03-29 14:50:00,13.52,13.56,13.52,13.54,1807400.0,7.4688,7.4909,7.4688,7.4799,1807400.0
2010-03-29 15:00:00,13.53,13.55,13.5,13.52,2369400.0,7.4743,7.4854,7.4578,7.4688,2369400.0
2010-03-29 15:10:00,13.52,13.53,13.5,13.53,1349100.0,7.4688,7.4743,7.4578,7.4743,1349100.0
2010-03-29 15:20:00,13.53,13.55,13.5,13.52,1935700.0,7.4743,7.4854,7.4578,7.4688,1935700.0
2010-03-29 15:30:00,13.52,13.53,13.5,13.52,1839800.0,7.4688,7.4743,7.4578,7.4688,1839800.0
2010-03-29 15:40:00,13.51,13.61,13.51,13.59,5429100.0,7.4633,7.5185,7.4633,7.5075,5429100.0
2010-03-29 15:50:00,13.59,13.61,13.55,13.58,5207700.0,7.5075,7.5185,7.4854,7.502,5207700.0
2010-03-30 09:30:00,13.55,13.64,13.39,13.4,8281800.0,7.4854,7.5351,7.397,7.4025,8281800.0
2010-03-30 09:40:00,13.41,13.46,13.32,13.43,7860900.0,7.408,7.4357,7.3583,7.4191,7860900.0
2010-03-30 09:50:00,13.42,13.44,13.35,13.4,4266000.0,7.4136,7.4246,7.3749,7.4025,4266000.0
2010-03-30 10:00:00,13.4,13.44,13.37,13.39,3714300.0,7.4025,7.4246,7.3859,7.397,3714300.0
2010-03-30 10:10:00,13.38,13.43,13.32,13.33,3786100.0,7.3915,7.4191,7.3583,7.3639,3786100.0
2010-03-30 10:20:00,13.32,13.38,13.3,13.36,5242400.0,7.3583,7.3915,7.3473,7.3804,5242400.0
2010-03-30 10:30:00,13.37,13.39,13.34,13.35,3122600.0,7.3859,7.397,7.3694,7.3749,3122600.0
2010-03-30 10:40:00,13.35,13.36,13.32,13.34,1973800.0,7.3749,7.3804,7.3583,7.3694,1973800.0
2010-03-30 10:50:00,13.34,13.35,13.33,13.35,2299200.0,7.3694,7.3749,7.3639,7.3749,2299200.0
2010-03-30 11:00:00,13.34,13.35,13.25,13.28,6608000.0,7.3694,7.3749,7.3197,7.3362,6608000.0
2010-03-30 11:10:00,13.29,13.31,13.22,13.23,3953200.0,7.3418,7.3528,7.3031,7.3086,3953200.0
2010-03-30 11:20:00,13.23,13.25,13.18,13.21,4172700.0,7.3086,7.3197,7.281,7.2976,4172700.0
2010-03-30 11:30:00,13.21,13.25,13.2,13.23,6502500.0,7.2976,7.3197,7.292,7.3086,6502500.0
2010-03-30 11:40:00,13.23,13.27,13.22,13.26,1864700.0,7.3086,7.3307,7.3031,7.3252,1864700.0
2010-03-30 11:50:00,13.26,13.29,13.22,13.27,1778700.0,7.3252,7.3418,7.3031,7.3307,1778700.0
2010-03-30 12:00:00,13.28,13.32,13.27,13.31,2244300.0,7.3362,7.3583,7.3307,7.3528,2244300.0
2010-03-30 12:10:00,13.32,13.33,13.3,13.3,1440700.0,7.3583,7.3639,7.3473,7.3473,1440700.0
2010-03-30 12:20:00,13.31,13.31,13.23,13.28,2866600.0,7.3528,7.3528,7.3086,7.3362,2866600.0
2010-03-30 12:30:00,13.28,13.29,13.25,13.26,1814500.0,7.3362,7.3418,7.3197,7.3252,1814500.0
2010-03-30 12:40:00,13.26,13.28,13.24,13.25,1606100.0,7.3252,7.3362,7.3141,7.3197,1606100.0
2010-03-30 12:50:00,13.25,13.29,13.24,13.27,771600.0,7.3197,7.3418,7.3141,7.3307,771600.0
2010-03-30 13:00:00,13.28,13.3,13.25,13.26,1174500.0,7.3362,7.3473,7.3197,7.3252,1174500.0
2010-03-30 13:10:00,13.25,13.29,13.25,13.29,697200.0,7.3197,7.3418,7.3197,7.3418,697200.0
2010-03-30 13:20:00,13.29,13.31,13.26,13.28,1631900.0,7.3418,7.3528,7.3252,7.3362,1631900.0
2010-03-30 13:30:00,13.27,13.34,13.27,13.34,2302500.0,7.3307,7.3694,7.3307,7.3694,2302500.0
2010-03-30 13:40:00,13.34,13.38,13.33,13.36,4323100.0,7.3694,7.3915,7.3639,7.3804,4323100.0
2010-03-30 13:50:00,13.37,13.41,13.31,13.39,2884800.0,7.3859,7.408,7.3528,7.397,2884800.0
2010-03-30 14:00:00,13.38,13.4,13.34,13.38,1251100.0,7.3915,7.4025,7.3694,7.3915,1251100.0
2010-03-30 14:10:00,13.38,13.43,13.38,13.41,2435800.0,7.3915,7.4191,7.3915,7.408,2435800.0
2010-03-30 14:20:00,13.41,13.43,13.4,13.42,1511900.0,7.408,7.4191,7.4025,7.4136,1511900.0
2010-03-30 14:30:00,13.41,13.45,13.41,13.42,2333100.0,7.408,7.4301,7.408,7.4136,2333100.0
2010-03-30 14:40:00,13.42,13.45,13.41,13.44,2304700.0,7.4136,7.4301,7.408,7.4246,2304700.0
2010-03-30 14:50:00,13.44,13.46,13.4,13.4,2437000.0,7.4246,7.4357,7.4025,7.4025,2437000.0
2010-03-30 15:00:00,13.41,13.41,13.32,13.34,4826700.0,7.408,7.408,7.3583,7.3694,4826700.0
2010-03-30 15:10:00,13.35,13.35,13.28,13.31,2653900.0,7.3749,7.3749,7.3362,7.3528,2653900.0
2010-03-30 15:20:00,13.3,13.37,13.28,13.34,6305700.0,7.3473,7.3859,7.3362,7.3694,6305700.0
2010-03-30 15:30:00,13.34,13.35,13.3,13.31,2634100.0,7.3694,7.3749,7.3473,7.3528,2634100.0
2010-03-30 15:40:00,13.31,13.33,13.26,13.3,5475100.0,7.3528,7.3639,7.3252,7.3473,5475100.0
2010-03-30 15:50:00,13.3,13.32,13.28,13.29,10447800.0,7.3473,7.3583,7.3362,7.3418,10447800.0
2010-03-31 09:30:00,12.82,12.95,12.78,12.85,42414200.0,7.0821,7.1539,7.06,7.0987,42414200.0
2010-03-31 09:40:00,12.85,12.94,12.68,12.72,32158300.0,7.0987,7.1484,7.0048,7.0269,32158300.0
2010-03-31 09:50:00,12.72,12.76,12.56,12.59,20869000.0,7.0269,7.049,6.9385,6.9551,20869000.0
2010-03-31 10:00:00,12.58,12.75,12.58,12.7,18423300.0,6.9495,7.0434,6.9495,7.0158,18423300.0
2010-03-31 10:10:00,12.7,12.72,12.65,12.68,10589200.0,7.0158,7.0269,6.9882,7.0048,10589200.0
2010-03-31 10:20:00,12.68,12.78,12.66,12.77,12798800.0,7.0048,7.06,6.9937,7.0545,12798800.0
2010-03-31 10:30:00,12.78,12.78,12.72,12.75,7919400.0,7.06,7.06,7.0269,7.0434,7919400.0
2010-03-31 10:40:00,12.75,12.77,12.67,12.69,9540100.0,7.0434,7.0545,6.9992,7.0103,9540100.0
2010-03-31 10:50:00,12.7,12.73,12.68,12.71,7188200.0,7.0158,7.0324,7.0048,7.0213,7188200.0
2010-03-31 11:00:00,12.72,12.72,12.69,12.69,5887400.0,7.0269,7.0269,7.0103,7.0103,5887400.0
2010-03-31 11:10:00,12.69,12.75,12.64,12.65,5968000.0,7.0103,7.0434,6.9827,6.9882,5968000.0
2010-03-31 11:20:00,12.65,12.71,12.63,12.7,6944000.0,6.9882,7.0213,6.9772,7.0158,6944000.0
2010-03-31 11:30:00,12.7,12.71,12.68,12.7,4625400.0,7.0158,7.0213,7.0048,7.0158,4625400.0
2010-03-31 11:40:00,12.7,12.72,12.68,12.72,3372600.0,7.0158,7.0269,7.0048,7.0269,3372600.0
2010-03-31 11:50:00,12.72,12.73,12.68,12.69,4853200.0,7.0269,7.0324,7.0048,7.0103,4853200.0
2010-03-31 12:00:00,12.69,12.73,12.66,12.71,7045500.0,7.0103,7.0324,6.9937,7.0213,7045500.0
2010-03-31 12:10:00,12.71,12.8,12.69,12.8,9895600.0,7.0213,7.0711,7.0103,7.0711,9895600.0
2010-03-31 12:20:00,12.8,12.94,12.74,12.77,6443000.0,7.0711,7.1484,7.0379,7.0545,6443000.0
2010-03-31 12:30:00,12.77,12.78,12.73,12.75,4868500.0,7.0545,7.06,7.0324,7.0434,4868500.0
2010-03-31 12:40:00,12.74,12.76,12.72,12.74,3995400.0,7.0379,7.049,7.0269,7.0379,3995400.0
2010-03-31 12:50:00,12.74,12.77,12.67,12.68,4726800.0,7.0379,7.0545,6.9992,7.0048,4726800.0
2010-03-31 13:00:00,12.68,12.72,12.67,12.7,3947500.0,7.0048,7.0269,6.9992,7.0158,3947500.0
2010-03-31 13:10:00,12.7,12.7,12.66,12.66,2748900.0,7.0158,7.0158,6.9937,6.9937,2748900.0
2010-03-31 13:20:00,12.66,12.69,12.62,12.66,5450700.0,6.9937,7.0103,6.9716,6.9937,5450700.0
2010-03-31 13:30:00,12.66,12.68,12.63,12.64,2715400.0,6.9937,7.0048,6.9772,6.9827,2715400.0
2010-03-31 13:40:00,12.64,12.66,12.63,12.65,3866300.0,6.9827,6.9937,6.9772,6.9882,3866300.0
2010-03-31 13:50:00,12.65,12.68,12.63,12.64,3440700.0,6.9882,7.0048,6.9772,6.9827,3440700.0
2010-03-31 14:00:00,12.64,12.65,12.61,12.62,4244500.0,6.9827,6.9882,6.9661,6.9716,4244500.0
2010-03-31 14:10:00,12.61,12.65,12.61,12.64,3733600.0,6.9661,6.9882,6.9661,6.9827,3733600.0
2010-03-31 14:20:00,12.64,12.65,12.63,12.64,4520000.0,6.9827,6.9882,6.9772,6.9827,4520000.0
2010-03-31 14:30:00,12.63,12.66,12.63,12.65,4869200.0,6.9772,6.9937,6.9772,6.9882,4869200.0
2010-03-31 14:40:00,12.65,12.65,12.57,12.57,7832500.0,6.9882,6.9882,6.944,6.944,7832500.0
2010-03-31 14:50:00,12.57,12.58,12.51,12.56,16650700.0,6.944,6.9495,6.9109,6.9385,16650700.0
2010-03-31 15:00:00,12.55,12.56,12.53,12.55,5877300.0,6.933,6.9385,6.9219,6.933,5877300.0
2010-03-31 15:10:00,12.55,12.55,12.42,12.47,15381500.0,6.933,6.933,6.8611,6.8888,15381500.0
2010-03-31 15:20:00,12.47,12.53,12.43,12.51,14641200.0,6.8888,6.9219,6.8667,6.9109,14641200.0
2010-03-31 15:30:00,12.51,12.58,12.47,12.57,12628100.0,6.9109,6.9495,6.8888,6.944,12628100.0
2010-03-31 15:40:00,12.58,12.59,12.5,12.55,10210100.0,6.9495,6.9551,6.9053,6.933,10210100.0
2010-03-31 15:50:00,12.55,12.62,12.51,12.57,16286900.0,6.933,6.9716,6.9109,6.944,16286900.0
2010-04-01 09:30:00,12.84,12.9,12.8,12.88,19728000.0,7.0932,7.1263,7.0711,7.1153,19728000.0
2010-04-01 09:40:00,12.88,12.95,12.84,12.92,15576700.0,7.1153,7.1539,7.0932,7.1374,15576700.0
2010-04-01 09:50:00,12.92,12.93,12.81,12.82,10580400.0,7.1374,7.1429,7.0766,7.0821,10580400.0
2010-04-01 10:00:00,12.82,12.92,12.81,12.89,10014700.0,7.0821,7.1374,7.0766,7.1208,10014700.0
2010-04-01 10:10:00,12.89,12.9,12.87,12.88,5094300.0,7.1208,7.1263,7.1097,7.1153,5094300.0
2010-04-01 10:20:00,12.88,12.89,12.83,12.85,6388700.0,7.1153,7.1208,7.0876,7.0987,6388700.0
2010-04-01 10:30:00,12.85,12.86,12.82,12.85,3318100.0,7.0987,7.1042,7.0821,7.0987,3318100.0
2010-04-01 10:40:00,12.85,12.88,12.84,12.85,4061400.0,7.0987,7.1153,7.0932,7.0987,4061400.0
2010-04-01 10:50:00,12.85,12.88,12.83,12.83,4319900.0,7.0987,7.1153,7.0876,7.0876,4319900.0
2010-04-01 11:00:00,12.84,12.84,12.76,12.77,4068900.0,7.0932,7.0932,7.049,7.0545,4068900.0
2010-04-01 11:10:00,12.78,12.81,12.73,12.8,4188900.0,7.06,7.0766,7.0324,7.0711,4188900.0
2010-04-01 11:20:00,12.81,12.9,12.78,12.8,3126500.0,7.0766,7.1263,7.06,7.0711,3126500.0
2010-04-01 11:30:00,12.8,12.86,12.8,12.86,4685300.0,7.0711,7.1042,7.0711,7.1042,4685300.0
2010-04-01 11:40:00,12.85,12.88,12.84,12.84,2950100.0,7.0987,7.1153,7.0932,7.0932,2950100.0
2010-04-01 11:50:00,12.85,12.87,12.84,12.86,3134300.0,7.0987,7.1097,7.0932,7.1042,3134300.0
2010-04-01 12:00:00,12.86,12.89,12.65,12.69,16051800.0,7.1042,7.1208,6.9882,7.0103,16051800.0
2010-04-01 12:10:00,12.69,12.83,12.68,12.81,8204600.0,7.0103,7.0876,7.0048,7.0766,8204600.0
2010-04-01 12:20:00,12.81,12.85,12.8,12.81,3311800.0,7.0766,7.0987,7.0711,7.0766,3311800.0
2010-04-01 12:30:00,12.81,12.87,12.8,12.86,3836300.0,7.0766,7.1097,7.0711,7.1042,3836300.0
2010-04-01 12:40:00,12.85,12.87,12.82,12.84,2697700.0,7.0987,7.1097,7.0821,7.0932,2697700.0
2010-04-01 12:50:00,12.84,12.85,12.78,12.78,2717400.0,7.0932,7.0987,7.06,7.06,2717400.0
2010-04-01 13:00:00,12.78,12.81,12.76,12.78,1702100.0,7.06,7.0766,7.049,7.06,1702100.0
2010-04-01 13:10:00,12.77,12.79,12.77,12.77,1778100.0,7.0545,7.0655,7.0545,7.0545,1778100.0
2010-04-01 13:20:00,12.77,12.8,12.75,12.79,2547900.0,7.0545,7.0711,7.0434,7.0655,2547900.0
2010-04-01 13:30:00,12.8,12.84,12.78,12.83,2919500.0,7.0711,7.0932,7.06,7.0876,2919500.0
2010-04-01 13:40:00,12.82,12.84,12.75,12.77,3799100.0,7.0821,7.0932,7.0434,7.0545,3799100.0
2010-04-01 13:50:00,12.77,12.78,12.75,12.76,1553600.0,7.0545,7.06,7.0434,7.049,1553600.0
2010-04-01 14:00:00,12.76,12.78,12.72,12.72,3506600.0,7.049,7.06,7.0269,7.0269,3506600.0
2010-04-01 14:10:00,12.72,12.76,12.72,12.76,2491700.0,7.0269,7.049,7.0269,7.049,2491700.0
2010-04-01 14:20:00,12.75,12.76,12.71,12.71,1742200.0,7.0434,7.049,7.0213,7.0213,1742200.0
2010-04-01 14:30:00,12.71,12.73,12.65,12.65,4455600.0,7.0213,7.0324,6.9882,6.9882,4455600.0
2010-04-01 14:40:00,12.65,12.67,12.58,12.65,5204500.0,6.9882,6.9992,6.9495,6.9882,5204500.0
2010-04-01 14:50:00,12.65,12.68,12.64,12.68,3373300.0,6.9882,7.0048,6.9827,7.0048,3373300.0
2010-04-01 15:00:00,12.68,12.74,12.66,12.69,5363500.0,7.0048,7.0379,6.9937,7.0103,5363500.0
2010-04-01 15:10:00,12.69,12.71,12.69,12.69,3016100.0,7.0103,7.0213,7.0103,7.0103,3016100.0
2010-04-01 15:20:00,12.69,12.73,12.69,12.72,2526600.0,7.0103,7.0324,7.0103,7.0269,2526600.0
2010-04-01 15:30:00,12.72,12.75,12.69,12.7,3101800.0,7.0269,7.0434,7.0103,7.0158,3101800.0
2010-04-01 15:40:00,12.7,12.71,12.68,12.69,3726000.0,7.0158,7.0213,7.0048,7.0103,3726000.0
2010-04-01 15:50:00,12.69,12.7,12.62,12.63,9640100.0,7.0103,7.0158,6.9716,6.9772,9640100.0
2010-04-05 09:30:00,12.9,12.91,12.76,12.79,7715000.0,7.1263,7.1318,7.049,7.0655,7715000.0
2010-04-05 09:40:00,12.78,12.87,12.78,12.85,3457800.0,7.06,7.1097,7.06,7.0987,3457800.0
2010-04-05 09:50:00,12.85,12.86,12.83,12.84,2610600.0,7.0987,7.1042,7.0876,7.0932,2610600.0
2010-04-05 10:00:00,12.85,12.86,12.8,12.85,3570300.0,7.0987,7.1042,7.0711,7.0987,3570300.0
2010-04-05 10:10:00,12.85,12.92,12.85,12.87,5116100.0,7.0987,7.1374,7.0987,7.1097,5116100.0
2010-04-05 10:20:00,12.88,12.91,12.87,12.9,2732300.0,7.1153,7.1318,7.1097,7.1263,2732300.0
2010-04-05 10:30:00,12.9,12.9,12.84,12.87,3179500.0,7.1263,7.1263,7.0932,7.1097,3179500.0
2010-04-05 10:40:00,12.87,12.88,12.86,12.87,1321900.0,7.1097,7.1153,7.1042,7.1097,1321900.0
2010-04-05 10:50:00,12.87,12.88,12.85,12.85,2326600.0,7.1097,7.1153,7.0987,7.0987,2326600.0
2010-04-05 11:00:00,12.86,12.87,12.85,12.86,2348100.0,7.1042,7.1097,7.0987,7.1042,2348100.0
2010-04-05 11:10:00,12.87,12.89,12.86,12.87,1809600.0,7.1097,7.1208,7.1042,7.1097,1809600.0
2010-04-05 11:20:00,12.87,12.9,12.87,12.9,3053400.0,7.1097,7.1263,7.1097,7.1263,3053400.0
2010-04-05 11:30:00,12.9,12.9,12.87,12.87,2175600.0,7.1263,7.1263,7.1097,7.1097,2175600.0
2010-04-05 11:40:00,12.87,12.89,12.86,12.89,1318300.0,7.1097,7.1208,7.1042,7.1208,1318300.0
2010-04-05 11:50:00,12.88,12.9,12.88,12.89,1498900.0,7.1153,7.1263,7.1153,7.1208,1498900.0
2010-04-05 12:00:00,12.89,12.9,12.87,12.9,2278100.0,7.1208,7.1263,7.1097,7.1263,2278100.0
2010-04-05 12:10:00,12.89,12.9,12.89,12.89,498500.0,7.1208,7.1263,7.1208,7.1208,498500.0
2010-04-05 12:20:00,12.9,12.9,12.89,12.89,1214000.0,7.1263,7.1263,7.1208,7.1208,1214000.0
2010-04-05 12:30:00,12.9,12.9,12.86,12.87,1256600.0,7.1263,7.1263,7.1042,7.1097,1256600.0
2010-04-05 12:40:00,12.86,12.88,12.85,12.85,1002000.0,7.1042,7.1153,7.0987,7.0987,1002000.0
2010-04-05 12:50:00,12.86,12.87,12.82,12.84,1385800.0,7.1042,7.1097,7.0821,7.0932,1385800.0
2010-04-05 13:00:00,12.84,12.85,12.82,12.83,1611100.0,7.0932,7.0987,7.0821,7.0876,1611100.0
2010-04-05 13:10:00,12.84,12.84,12.82,12.84,718200.0,7.0932,7.0932,7.0821,7.0932,718200.0
2010-04-05 13:20:00,12.84,12.85,12.83,12.85,840500.0,7.0932,7.0987,7.0876,7.0987,840500.0
2010-04-05 13:30:00,12.85,12.86,12.84,12.85,966400.0,7.0987,7.1042,7.0932,7.0987,966400.0
2010-04-05 13:40:00,12.84,12.86,12.84,12.84,1470400.0,7.0932,7.1042,7.0932,7.0932,1470400.0
2010-04-05 13:50:00,12.85,12.85,12.82,12.82,1211800.0,7.0987,7.0987,7.0821,7.0821,1211800.0
2010-04-05 14:00:00,12.82,12.85,12.82,12.85,721700.0,7.0821,7.0987,7.0821,7.0987,721700.0
2010-04-05 14:10:00,12.84,12.85,12.84,12.85,405000.0,7.0932,7.0987,7.0932,7.0987,405000.0
2010-04-05 14:20:00,12.85,12.88,12.84,12.87,3558500.0,7.0987,7.1153,7.0932,7.1097,3558500.0
2010-04-05 14:30:00,12.86,12.87,12.83,12.84,2268400.0,7.1042,7.1097,7.0876,7.0932,2268400.0
2010-04-05 14:40:00,12.84,12.86,12.83,12.84,1668200.0,7.0932,7.1042,7.0876,7.0932,1668200.0
2010-04-05 14:50:00,12.84,12.85,12.81,12.81,1674000.0,7.0932,7.0987,7.0766,7.0766,1674000.0
2010-04-05 15:00:00,12.82,12.82,12.8,12.8,1261000.0,7.0821,7.0821,7.0711,7.0711,1261000.0
2010-04-05 15:10:00,12.81,12.81,12.77,12.79,2745200.0,7.0766,7.0766,7.0545,7.0655,2745200.0
2010-04-05 15:20:00,12.78,12.82,12.78,12.81,1538100.0,7.06,7.0821,7.06,7.0766,1538100.0
2010-04-05 15:30:00,12.81,12.81,12.78,12.78,1681200.0,7.0766,7.0766,7.06,7.06,1681200.0
2010-04-05 15:40:00,12.78,12.81,12.77,12.81,2471300.0,7.06,7.0766,7.0545,7.0766,2471300.0
2010-04-05 15:50:00,12.8,12.86,12.77,12.78,3967600.0,7.0711,7.1042,7.0545,7.06,3967600.0
2010-04-06 09:30:00,12.78,12.8,12.7,12.79,3988200.0,7.06,7.0711,7.0158,7.0655,3988200.0
2010-04-06 09:40:00,12.78,12.82,12.71,12.81,3251200.0,7.06,7.0821,7.0213,7.0766,3251200.0
2010-04-06 09:50:00,12.81,12.88,12.78,12.86,2618600.0,7.0766,7.1153,7.06,7.1042,2618600.0
2010-04-06 10:00:00,12.86,12.87,12.78,12.81,2538200.0,7.1042,7.1097,7.06,7.0766,2538200.0
2010-04-06 10:10:00,12.8,12.84,12.8,12.83,1944400.0,7.0711,7.0932,7.0711,7.0876,1944400.0
2010-04-06 10:20:00,12.83,12.84,12.79,12.81,1776600.0,7.0876,7.0932,7.0655,7.0766,1776600.0
2010-04-06 10:30:00,12.82,12.85,12.8,12.85,1472500.0,7.0821,7.0987,7.0711,7.0987,1472500.0
2010-04-06 10:40:00,12.85,12.85,12.81,12.81,1545700.0,7.0987,7.0987,7.0766,7.0766,1545700.0
2010-04-06 10:50:00,12.81,12.85,12.8,12.83,3503100.0,7.0766,7.0987,7.0711,7.0876,3503100.0
2010-04-06 11:00:00,12.82,12.83,12.81,12.82,585400.0,7.0821,7.0876,7.0766,7.0821,585400.0
2010-04-06 11:10:00,12.83,12.83,12.82,12.82,771300.0,7.0876,7.0876,7.0821,7.0821,771300.0
2010-04-06 11:20:00,12.83,12.83,12.75,12.8,3268500.0,7.0876,7.0876,7.0434,7.0711,3268500.0
2010-04-06 11:30:00,12.8,12.81,12.77,12.78,1319900.0,7.0711,7.0766,7.0545,7.06,1319900.0
2010-04-06 11:40:00,12.78,12.79,12.77,12.78,714700.0,7.06,7.0655,7.0545,7.06,714700.0
2010-04-06 11:50:00,12.79,12.79,12.75,12.76,2153900.0,7.0655,7.0655,7.0434,7.049,2153900.0
2010-04-06 12:00:00,12.76,12.77,12.74,12.76,2326000.0,7.049,7.0545,7.0379,7.049,2326000.0
2010-04-06 12:10:00,12.76,12.77,12.75,12.77,762100.0,7.049,7.0545,7.0434,7.0545,762100.0
2010-04-06 12:20:00,12.77,12.78,12.73,12.74,1398700.0,7.0545,7.06,7.0324,7.0379,1398700.0
2010-04-06 12:30:00,12.74,12.75,12.72,12.72,1389900.0,7.0379,7.0434,7.0269,7.0269,1389900.0
2010-04-06 12:40:00,12.72,12.74,12.7,12.74,1401200.0,7.0269,7.0379,7.0158,7.0379,1401200.0
2010-04-06 12:50:00,12.74,12.74,12.72,12.73,1083900.0,7.0379,7.0379,7.0269,7.0324,1083900.0
2010-04-06 13:00:00,12.74,12.74,12.72,12.72,716500.0,7.0379,7.0379,7.0269,7.0269,716500.0
2010-04-06 13:10:00,12.72,12.73,12.68,12.69,1801800.0,7.0269,7.0324,7.0048,7.0103,1801800.0
2010-04-06 13:20:00,12.69,12.72,12.67,12.7,1898600.0,7.0103,7.0269,6.9992,7.0158,1898600.0
2010-04-06 13:30:00,12.71,12.71,12.69,12.7,1264900.0,7.0213,7.0213,7.0103,7.0158,1264900.0
2010-04-06 13:40:00,12.69,12.71,12.69,12.69,993500.0,7.0103,7.0213,7.0103,7.0103,993500.0
2010-04-06 13:50:00,12.69,12.71,12.68,12.68,1140000.0,7.0103,7.0213,7.0048,7.0048,1140000.0
2010-04-06 14:00:00,12.68,12.69,12.67,12.68,1525300.0,7.0048,7.0103,6.9992,7.0048,1525300.0
2010-04-06 14:10:00,12.69,12.71,12.68,12.71,1247600.0,7.0103,7.0213,7.0048,7.0213,1247600.0
2010-04-06 14:20:00,12.71,12.72,12.7,12.72,879000.0,7.0213,7.0269,7.0158,7.0269,879000.0
2010-04-06 14:30:00,12.72,12.73,12.71,12.72,915100.0,7.0269,7.0324,7.0213,7.0269,915100.0
2010-04-06 14:40:00,12.72,12.73,12.69,12.71,1427100.0,7.0269,7.0324,7.0103,7.0213,1427100.0
2010-04-06 14:50:00,12.7,12.72,12.69,12.71,1578100.0,7.0158,7.0269,7.0103,7.0213,1578100.0
2010-04-06 15:00:00,12.7,12.72,12.7,12.7,1401100.0,7.0158,7.0269,7.0158,7.0158,1401100.0
2010-04-06 15:10:00,12.72,12.72,12.69,12.7,948700.0,7.0269,7.0269,7.0103,7.0158,948700.0
2010-04-06 15:20:00,12.7,12.7,12.66,12.66,1412300.0,7.0158,7.0158,6.9937,6.9937,1412300.0
2010-04-06 15:30:00,12.66,12.67,12.6,12.64,4738900.0,6.9937,6.9992,6.9606,6.9827,4738900.0
2010-04-06 15:40:00,12.63,12.69,12.63,12.69,3117900.0,6.9772,7.0103,6.9772,7.0103,3117900.0
2010-04-06 15:50:00,12.69,12.7,12.65,12.69,6098200.0,7.0103,7.0158,6.9882,7.0103,6098200.0
2010-04-07 09:30:00,12.69,12.82,12.67,12.81,6480900.0,7.0103,7.0821,6.9992,7.0766,6480900.0
2010-04-07 09:40:00,12.8,12.82,12.77,12.77,4206800.0,7.0711,7.0821,7.0545,7.0545,4206800.0
2010-04-07 09:50:00,12.78,12.8,12.76,12.78,1899600.0,7.06,7.0711,7.049,7.06,1899600.0
2010-04-07 10:00:00,12.77,12.78,12.74,12.76,2596800.0,7.0545,7.06,7.0379,7.049,2596800.0
2010-04-07 10:10:00,12.76,12.78,12.75,12.76,2532000.0,7.049,7.06,7.0434,7.049,2532000.0
2010-04-07 10:20:00,12.76,12.76,12.73,12.75,1349800.0,7.049,7.049,7.0324,7.0434,1349800.0
2010-04-07 10:30:00,12.75,12.76,12.73,12.73,1530400.0,7.0434,7.049,7.0324,7.0324,1530400.0
2010-04-07 10:40:00,12.74,12.74,12.65,12.68,3376100.0,7.0379,7.0379,6.9882,7.0048,3376100.0
2010-04-07 10:50:00,12.68,12.69,12.65,12.68,2662200.0,7.0048,7.0103,6.9882,7.0048,2662200.0
2010-04-07 11:00:00,12.67,12.69,12.65,12.69,2283900.0,6.9992,7.0103,6.9882,7.0103,2283900.0
2010-04-07 11:10:00,12.69,12.73,12.68,12.73,1783600.0,7.0103,7.0324,7.0048,7.0324,1783600.0
2010-04-07 11:20:00,12.73,12.75,12.72,12.75,2221100.0,7.0324,7.0434,7.0269,7.0434,2221100.0
2010-04-07 11:30:00,12.75,12.75,12.7,12.72,1263800.0,7.0434,7.0434,7.0158,7.0269,1263800.0
2010-04-07 11:40:00,12.71,12.73,12.7,12.72,963000.0,7.0213,7.0324,7.0158,7.0269,963000.0
2010-04-07 11:50:00,12.72,12.73,12.7,12.73,817800.0,7.0269,7.0324,7.0158,7.0324,817800.0
2010-04-07 12:00:00,12.72,12.74,12.7,12.72,848400.0,7.0269,7.0379,7.0158,7.0269,848400.0
2010-04-07 12:10:00,12.72,12.72,12.69,12.69,1003000.0,7.0269,7.0269,7.0103,7.0103,1003000.0
2010-04-07 12:20:00,12.69,12.7,12.66,12.68,1132000.0,7.0103,7.0158,6.9937,7.0048,1132000.0
2010-04-07 12:30:00,12.68,12.69,12.67,12.67,764400.0,7.0048,7.0103,6.9992,6.9992,764400.0
2010-04-07 12:40:00,12.67,12.68,12.65,12.65,1564500.0,6.9992,7.0048,6.9882,6.9882,1564500.0
2010-04-07 12:50:00,12.65,12.68,12.65,12.67,1560300.0,6.9882,7.0048,6.9882,6.9992,1560300.0
2010-04-07 13:00:00,12.67,12.7,12.66,12.69,1864100.0,6.9992,7.0158,6.9937,7.0103,1864100.0
2010-04-07 13:10:00,12.69,12.69,12.67,12.68,830100.0,7.0103,7.0103,6.9992,7.0048,830100.0
2010-04-07 13:20:00,12.68,12.69,12.66,12.68,2897100.0,7.0048,7.0103,6.9937,7.0048,2897100.0
2010-04-07 13:30:00,12.67,12.68,12.66,12.67,591100.0,6.9992,7.0048,6.9937,6.9992,591100.0
2010-04-07 13:40:00,12.68,12.71,12.67,12.7,2253200.0,7.0048,7.0213,6.9992,7.0158,2253200.0
2010-04-07 13:50:00,12.7,12.72,12.7,12.71,1318500.0,7.0158,7.0269,7.0158,7.0213,1318500.0
2010-04-07 14:00:00,12.71,12.71,12.68,12.71,2782400.0,7.0213,7.0213,7.0048,7.0213,2782400.0
2010-04-07 14:10:00,12.71,12.71,12.68,12.7,1160900.0,7.0213,7.0213,7.0048,7.0158,1160900.0
2010-04-07 14:20:00,12.69,12.7,12.68,12.69,1226000.0,7.0103,7.0158,7.0048,7.0103,1226000.0
2010-04-07 14:30:00,12.68,12.69,12.66,12.67,1257700.0,7.0048,7.0103,6.9937,6.9992,1257700.0
2010-04-07 14:40:00,12.66,12.68,12.65,12.66,1889000.0,6.9937,7.0048,6.9882,6.9937,1889000.0
2010-04-07 14:50:00,12.66,12.67,12.63,12.65,2016600.0,6.9937,6.9992,6.9772,6.9882,2016600.0
2010-04-07 15:00:00,12.65,12.65,12.57,12.57,5029500.0,6.9882,6.9882,6.944,6.944,5029500.0
2010-04-07 15:10:00,12.58,12.6,12.53,12.57,3638200.0,6.9495,6.9606,6.9219,6.944,3638200.0
2010-04-07 15:20:00,12.57,12.58,12.54,12.56,2345100.0,6.944,6.9495,6.9274,6.9385,2345100.0
2010-04-07 15:30:00,12.56,12.58,12.54,12.58,2867600.0,6.9385,6.9495,6.9274,6.9495,2867600.0
2010-04-07 15:40:00,12.57,12.58,12.54,12.57,2097700.0,6.944,6.9495,6.9274,6.944,2097700.0
2010-04-07 15:50:00,12.56,12.6,12.56,12.58,4796800.0,6.9385,6.9606,6.9385,6.9495,4796800.0
2010-04-08 09:30:00,12.55,12.55,12.42,12.44,6267200.0,6.933,6.933,6.8611,6.8722,6267200.0
2010-04-08 09:40:00,12.44,12.45,12.34,12.4,6517200.0,6.8722,6.8777,6.8169,6.8501,6517200.0
2010-04-08 09:50:00,12.39,12.43,12.36,12.36,4089800.0,6.8446,6.8667,6.828,6.828,4089800.0
2010-04-08 10:00:00,12.37,12.44,12.35,12.43,4868200.0,6.8335,6.8722,6.8225,6.8667,4868200.0
2010-04-08 10:10:00,12.44,12.48,12.42,12.47,3474100.0,6.8722,6.8943,6.8611,6.8888,3474100.0
2010-04-08 10:20:00,12.47,12.55,12.46,12.5,2937700.0,6.8888,6.933,6.8832,6.9053,2937700.0
2010-04-08 10:30:00,12.51,12.51,12.48,12.5,1220700.0,6.9109,6.9109,6.8943,6.9053,1220700.0
2010-04-08 10:40:00,12.49,12.49,12.46,12.48,1527700.0,6.8998,6.8998,6.8832,6.8943,1527700.0
2010-04-08 10:50:00,12.48,12.51,12.45,12.51,2900900.0,6.8943,6.9109,6.8777,6.9109,2900900.0
2010-04-08 11:00:00,12.51,12.55,12.46,12.53,2825300.0,6.9109,6.933,6.8832,6.9219,2825300.0
2010-04-08 11:10:00,12.53,12.53,12.5,12.51,1342800.0,6.9219,6.9219,6.9053,6.9109,1342800.0
2010-04-08 11:20:00,12.51,12.53,12.5,12.52,1689000.0,6.9109,6.9219,6.9053,6.9164,1689000.0
2010-04-08 11:30:00,12.53,12.54,12.52,12.53,527000.0,6.9219,6.9274,6.9164,6.9219,527000.0
2010-04-08 11:40:00,12.53,12.58,12.53,12.57,1495800.0,6.9219,6.9495,6.9219,6.944,1495800.0
2010-04-08 11:50:00,12.58,12.58,12.56,12.57,986700.0,6.9495,6.9495,6.9385,6.944,986700.0
2010-04-08 12:00:00,12.57,12.63,12.57,12.61,1643800.0,6.944,6.9772,6.944,6.9661,1643800.0
2010-04-08 12:10:00,12.61,12.67,12.6,12.66,1811100.0,6.9661,6.9992,6.9606,6.9937,1811100.0
2010-04-08 12:20:00,12.66,12.7,12.65,12.66,1887300.0,6.9937,7.0158,6.9882,6.9937,1887300.0
2010-04-08 12:30:00,12.67,12.67,12.62,12.67,995600.0,6.9992,6.9992,6.9716,6.9992,995600.0
2010-04-08 12:40:00,12.67,12.67,12.65,12.67,806700.0,6.9992,6.9992,6.9882,6.9992,806700.0
2010-04-08 12:50:00,12.67,12.67,12.63,12.66,888200.0,6.9992,6.9992,6.9772,6.9937,888200.0
2010-04-08 13:00:00,12.66,12.68,12.62,12.65,1638200.0,6.9937,7.0048,6.9716,6.9882,1638200.0
2010-04-08 13:10:00,12.65,12.71,12.62,12.63,2383400.0,6.9882,7.0213,6.9716,6.9772,2383400.0
2010-04-08 13:20:00,12.62,12.64,12.58,12.64,1044200.0,6.9716,6.9827,6.9495,6.9827,1044200.0
2010-04-08 13:30:00,12.64,12.66,12.64,12.66,904600.0,6.9827,6.9937,6.9827,6.9937,904600.0
2010-04-08 13:40:00,12.66,12.69,12.64,12.68,1738200.0,6.9937,7.0103,6.9827,7.0048,1738200.0
2010-04-08 13:50:00,12.67,12.68,12.62,12.62,1609200.0,6.9992,7.0048,6.9716,6.9716,1609200.0
2010-04-08 14:00:00,12.62,12.63,12.61,12.61,559800.0,6.9716,6.9772,6.9661,6.9661,559800.0
2010-04-08 14:10:00,12.62,12.63,12.57,12.62,2121800.0,6.9716,6.9772,6.944,6.9716,2121800.0
2010-04-08 14:20:00,12.63,12.64,12.61,12.63,908900.0,6.9772,6.9827,6.9661,6.9772,908900.0
2010-04-08 14:30:00,12.62,12.63,12.61,12.62,897000.0,6.9716,6.9772,6.9661,6.9716,897000.0
2010-04-08 14:40:00,12.62,12.66,12.61,12.66,1045100.0,6.9716,6.9937,6.9661,6.9937,1045100.0
2010-04-08 14:50:00,12.65,12.66,12.64,12.65,949200.0,6.9882,6.9937,6.9827,6.9882,949200.0
2010-04-08 15:00:00,12.65,12.67,12.65,12.66,1331800.0,6.9882,6.9992,6.9882,6.9937,1331800.0
2010-04-08 15:10:00,12.66,12.66,12.64,12.66,681500.0,6.9937,6.9937,6.9827,6.9937,681500.0
2010-04-08 15:20:00,12.65,12.68,12.65,12.66,1130200.0,6.9882,7.0048,6.9882,6.9937,1130200.0
2010-04-08 15:30:00,12.66,12.68,12.65,12.66,1013400.0,6.9937,7.0048,6.9882,6.9937,1013400.0
2010-04-08 15:40:00,12.67,12.68,12.66,12.66,1398300.0,6.9992,7.0048,6.9937,6.9937,1398300.0
2010-04-08 15:50:00,12.67,12.67,12.63,12.65,2318700.0,6.9992,6.9992,6.9772,6.9882,2318700.0
2010-04-09 09:30:00,12.73,12.8,12.72,12.8,5559400.0,7.0324,7.0711,7.0269,7.0711,5559400.0
2010-04-09 09:40:00,12.79,12.84,12.74,12.75,5336100.0,7.0655,7.0932,7.0379,7.0434,5336100.0
2010-04-09 09:50:00,12.74,12.77,12.69,12.74,2472000.0,7.0379,7.0545,7.0103,7.0379,2472000.0
2010-04-09 10:00:00,12.75,12.76,12.67,12.69,3722000.0,7.0434,7.049,6.9992,7.0103,3722000.0
2010-04-09 10:10:00,12.69,12.7,12.63,12.68,3252900.0,7.0103,7.0158,6.9772,7.0048,3252900.0
2010-04-09 10:20:00,12.68,12.69,12.61,12.65,3898500.0,7.0048,7.0103,6.9661,6.9882,3898500.0
2010-04-09 10:30:00,12.64,12.69,12.63,12.67,2119100.0,6.9827,7.0103,6.9772,6.9992,2119100.0
2010-04-09 10:40:00,12.67,12.69,12.66,12.67,1261900.0,6.9992,7.0103,6.9937,6.9992,1261900.0
2010-04-09 10:50:00,12.66,12.67,12.64,12.64,788300.0,6.9937,6.9992,6.9827,6.9827,788300.0
2010-04-09 11:00:00,12.65,12.66,12.63,12.64,1723000.0,6.9882,6.9937,6.9772,6.9827,1723000.0
2010-04-09 11:10:00,12.64,12.65,12.62,12.65,978100.0,6.9827,6.9882,6.9716,6.9882,978100.0
2010-04-09 11:20:00,12.64,12.69,12.64,12.69,867000.0,6.9827,7.0103,6.9827,7.0103,867000.0
2010-04-09 11:30:00,12.69,12.7,12.67,12.69,902000.0,7.0103,7.0158,6.9992,7.0103,902000.0
2010-04-09 11:40:00,12.69,12.7,12.68,12.68,813700.0,7.0103,7.0158,7.0048,7.0048,813700.0
2010-04-09 11:50:00,12.68,12.7,12.66,12.68,945000.0,7.0048,7.0158,6.9937,7.0048,945000.0
2010-04-09 12:00:00,12.68,12.68,12.67,12.68,383000.0,7.0048,7.0048,6.9992,7.0048,383000.0
2010-04-09 12:10:00,12.68,12.68,12.67,12.68,380100.0,7.0048,7.0048,6.9992,7.0048,380100.0
2010-04-09 12:20:00,12.67,12.69,12.67,12.69,625400.0,6.9992,7.0103,6.9992,7.0103,625400.0
2010-04-09 12:30:00,12.69,12.69,12.66,12.68,534500.0,7.0103,7.0103,6.9937,7.0048,534500.0
2010-04-09 12:40:00,12.68,12.68,12.67,12.68,160800.0,7.0048,7.0048,6.9992,7.0048,160800.0
2010-04-09 12:50:00,12.67,12.68,12.65,12.66,496300.0,6.9992,7.0048,6.9882,6.9937,496300.0
2010-04-09 13:00:00,12.66,12.66,12.64,12.64,454400.0,6.9937,6.9937,6.9827,6.9827,454400.0
2010-04-09 13:10:00,12.65,12.65,12.64,12.65,296700.0,6.9882,6.9882,6.9827,6.9882,296700.0
2010-04-09 13:20:00,12.65,12.69,12.65,12.68,1224300.0,6.9882,7.0103,6.9882,7.0048,1224300.0
2010-04-09 13:30:00,12.68,12.68,12.66,12.67,747100.0,7.0048,7.0048,6.9937,6.9992,747100.0
2010-04-09 13:40:00,12.67,12.68,12.65,12.67,508600.0,6.9992,7.0048,6.9882,6.9992,508600.0
2010-04-09 13:50:00,12.66,12.67,12.65,12.65,255500.0,6.9937,6.9992,6.9882,6.9882,255500.0
2010-04-09 14:00:00,12.65,12.66,12.63,12.66,799700.0,6.9882,6.9937,6.9772,6.9937,799700.0
2010-04-09 14:10:00,12.66,12.67,12.64,12.65,601600.0,6.9937,6.9992,6.9827,6.9882,601600.0
2010-04-09 14:20:00,12.65,12.66,12.64,12.66,641500.0,6.9882,6.9937,6.9827,6.9937,641500.0
2010-04-09 14:30:00,12.65,12.66,12.64,12.64,515600.0,6.9882,6.9937,6.9827,6.9827,515600.0
2010-04-09 14:40:00,12.65,12.66,12.64,12.66,366000.0,6.9882,6.9937,6.9827,6.9937,366000.0
2010-04-09 14:50:00,12.65,12.67,12.65,12.67,758900.0,6.9882,6.9992,6.9882,6.9992,758900.0
2010-04-09 15:00:00,12.67,12.67,12.65,12.66,492500.0,6.9992,6.9992,6.9882,6.9937,492500.0
2010-04-09 15:10:00,12.66,12.7,12.65,12.68,1352500.0,6.9937,7.0158,6.9882,7.0048,1352500.0
2010-04-09 15:20:00,12.69,12.73,12.67,12.73,2645800.0,7.0103,7.0324,6.9992,7.0324,2645800.0
2010-04-09 15:30:00,12.73,12.75,12.72,12.72,2412400.0,7.0324,7.0434,7.0269,7.0269,2412400.0
2010-04-09 15:40:00,12.72,12.75,12.71,12.74,2850600.0,7.0269,7.0434,7.0213,7.0379,2850600.0
2010-04-09 15:50:00,12.75,12.76,12.71,12.71,4064300.0,7.0434,7.049,7.0213,7.0213,4064300.0
2010-04-12 09:30:00,12.72,12.73,12.64,12.71,2838100.0,7.0269,7.0324,6.9827,7.0213,2838100.0
2010-04-12 09:40:00,12.71,12.75,12.7,12.74,1864400.0,7.0213,7.0434,7.0158,7.0379,1864400.0
2010-04-12 09:50:00,12.74,12.75,12.69,12.7,2025200.0,7.0379,7.0434,7.0103,7.0158,2025200.0
2010-04-12 10:00:00,12.7,12.73,12.69,12.72,1875500.0,7.0158,7.0324,7.0103,7.0269,1875500.0
2010-04-12 10:10:00,12.72,12.75,12.7,12.7,2221200.0,7.0269,7.0434,7.0158,7.0158,2221200.0
2010-04-12 10:20:00,12.7,12.74,12.7,12.74,1565800.0,7.0158,7.0379,7.0158,7.0379,1565800.0
2010-04-12 10:30:00,12.73,12.74,12.72,12.74,1337800.0,7.0324,7.0379,7.0269,7.0379,1337800.0
2010-04-12 10:40:00,12.73,12.74,12.72,12.73,629400.0,7.0324,7.0379,7.0269,7.0324,629400.0
2010-04-12 10:50:00,12.73,12.77,12.72,12.77,1631300.0,7.0324,7.0545,7.0269,7.0545,1631300.0
2010-04-12 11:00:00,12.77,12.77,12.74,12.77,1131900.0,7.0545,7.0545,7.0379,7.0545,1131900.0
2010-04-12 11:10:00,12.77,12.77,12.74,12.75,957600.0,7.0545,7.0545,7.0379,7.0434,957600.0
2010-04-12 11:20:00,12.76,12.76,12.75,12.76,485700.0,7.049,7.049,7.0434,7.049,485700.0
2010-04-12 11:30:00,12.75,12.76,12.74,12.76,920600.0,7.0434,7.049,7.0379,7.049,920600.0
2010-04-12 11:40:00,12.75,12.76,12.75,12.76,779800.0,7.0434,7.049,7.0434,7.049,779800.0
2010-04-12 11:50:00,12.76,12.76,12.74,12.76,642900.0,7.049,7.049,7.0379,7.049,642900.0
2010-04-12 12:00:00,12.75,12.76,12.74,12.75,376200.0,7.0434,7.049,7.0379,7.0434,376200.0
2010-04-12 12:10:00,12.74,12.78,12.74,12.77,2215300.0,7.0379,7.06,7.0379,7.0545,2215300.0
2010-04-12 12:20:00,12.77,12.77,12.76,12.77,370700.0,7.0545,7.0545,7.049,7.0545,370700.0
2010-04-12 12:30:00,12.77,12.77,12.76,12.77,338700.0,7.0545,7.0545,7.049,7.0545,338700.0
2010-04-12 12:40:00,12.76,12.79,12.76,12.78,1197900.0,7.049,7.0655,7.049,7.06,1197900.0
2010-04-12 12:50:00,12.79,12.8,12.78,12.8,1343100.0,7.0655,7.0711,7.06,7.0711,1343100.0
2010-04-12 13:00:00,12.8,12.8,12.79,12.79,429400.0,7.0711,7.0711,7.0655,7.0655,429400.0
2010-04-12 13:10:00,12.8,12.81,12.79,12.8,1149000.0,7.0711,7.0766,7.0655,7.0711,1149000.0
2010-04-12 13:20:00,12.79,12.81,12.79,12.79,883100.0,7.0655,7.0766,7.0655,7.0655,883100.0
2010-04-12 13:30:00,12.79,12.81,12.79,12.8,1047400.0,7.0655,7.0766,7.0655,7.0711,1047400.0
2010-04-12 13:40:00,12.8,12.81,12.79,12.8,759700.0,7.0711,7.0766,7.0655,7.0711,759700.0
2010-04-12 13:50:00,12.8,12.81,12.77,12.78,923600.0,7.0711,7.0766,7.0545,7.06,923600.0
2010-04-12 14:00:00,12.78,12.8,12.77,12.8,1000100.0,7.06,7.0711,7.0545,7.0711,1000100.0
2010-04-12 14:10:00,12.8,12.81,12.78,12.79,1563000.0,7.0711,7.0766,7.06,7.0655,1563000.0
2010-04-12 14:20:00,12.8,12.81,12.79,12.79,614000.0,7.0711,7.0766,7.0655,7.0655,614000.0
2010-04-12 14:30:00,12.79,12.81,12.78,12.79,458400.0,7.0655,7.0766,7.06,7.0655,458400.0
2010-04-12 14:40:00,12.78,12.79,12.75,12.78,1537800.0,7.06,7.0655,7.0434,7.06,1537800.0
2010-04-12 14:50:00,12.79,12.8,12.77,12.78,618600.0,7.0655,7.0711,7.0545,7.06,618600.0
2010-04-12 15:00:00,12.78,12.78,12.75,12.75,1195400.0,7.06,7.06,7.0434,7.0434,1195400.0
2010-04-12 15:10:00,12.76,12.77,12.75,12.75,775400.0,7.049,7.0545,7.0434,7.0434,775400.0
2010-04-12 15:20:00,12.75,12.77,12.74,12.76,1286600.0,7.0434,7.0545,7.0379,7.049,1286600.0
2010-04-12 15:30:00,12.76,12.77,12.74,12.75,1666500.0,7.049,7.0545,7.0379,7.0434,1666500.0
2010-04-12 15:40:00,12.74,12.78,12.74,12.77,2532900.0,7.0379,7.06,7.0379,7.0545,2532900.0
2010-04-12 15:50:00,12.77,12.78,12.76,12.78,3674000.0,7.0545,7.06,7.049,7.06,3674000.0
2010-04-13 09:30:00,12.75,12.78,12.72,12.76,2807200.0,7.0434,7.06,7.0269,7.049,2807200.0
2010-04-13 09:40:00,12.77,12.89,12.76,12.82,3749000.0,7.0545,7.1208,7.049,7.0821,3749000.0
2010-04-13 09:50:00,12.82,12.87,12.82,12.82,1781000.0,7.0821,7.1097,7.0821,7.0821,1781000.0
2010-04-13 10:00:00,12.82,12.83,12.8,12.82,1203900.0,7.0821,7.0876,7.0711,7.0821,1203900.0
2010-04-13 10:10:00,12.81,12.82,12.77,12.77,1483900.0,7.0766,7.0821,7.0545,7.0545,1483900.0
2010-04-13 10:20:00,12.78,12.78,12.75,12.77,2216600.0,7.06,7.06,7.0434,7.0545,2216600.0
2010-04-13 10:30:00,12.78,12.78,12.71,12.72,2018400.0,7.06,7.06,7.0213,7.0269,2018400.0
2010-04-13 10:40:00,12.73,12.77,12.72,12.74,1931500.0,7.0324,7.0545,7.0269,7.0379,1931500.0
2010-04-13 10:50:00,12.74,12.75,12.71,12.72,1527700.0,7.0379,7.0434,7.0213,7.0269,1527700.0
2010-04-13 11:00:00,12.72,12.76,12.71,12.73,1828300.0,7.0269,7.049,7.0213,7.0324,1828300.0
2010-04-13 11:10:00,12.74,12.74,12.72,12.74,1104500.0,7.0379,7.0379,7.0269,7.0379,1104500.0
2010-04-13 11:20:00,12.74,12.77,12.73,12.76,884800.0,7.0379,7.0545,7.0324,7.049,884800.0
2010-04-13 11:30:00,12.77,12.77,12.75,12.75,577700.0,7.0545,7.0545,7.0434,7.0434,577700.0
2010-04-13 11:40:00,12.75,12.76,12.74,12.74,806500.0,7.0434,7.049,7.0379,7.0379,806500.0
2010-04-13 11:50:00,12.74,12.75,12.72,12.73,1454500.0,7.0379,7.0434,7.0269,7.0324,1454500.0
2010-04-13 12:00:00,12.73,12.75,12.73,12.73,1058800.0,7.0324,7.0434,7.0324,7.0324,1058800.0
2010-04-13 12:10:00,12.74,12.75,12.72,12.74,1559800.0,7.0379,7.0434,7.0269,7.0379,1559800.0
2010-04-13 12:20:00,12.74,12.75,12.74,12.75,1518700.0,7.0379,7.0434,7.0379,7.0434,1518700.0
2010-04-13 12:30:00,12.75,12.75,12.74,12.75,1681500.0,7.0434,7.0434,7.0379,7.0434,1681500.0
2010-04-13 12:40:00,12.74,12.75,12.72,12.72,607100.0,7.0379,7.0434,7.0269,7.0269,607100.0
2010-04-13 12:50:00,12.73,12.74,12.72,12.74,2188600.0,7.0324,7.0379,7.0269,7.0379,2188600.0
2010-04-13 13:00:00,12.74,12.76,12.73,12.76,1833600.0,7.0379,7.049,7.0324,7.049,1833600.0
2010-04-13 13:10:00,12.75,12.78,12.75,12.78,1057400.0,7.0434,7.06,7.0434,7.06,1057400.0
2010-04-13 13:20:00,12.78,12.79,12.77,12.78,1947900.0,7.06,7.0655,7.0545,7.06,1947900.0
2010-04-13 13:30:00,12.78,12.79,12.78,12.78,2924100.0,7.06,7.0655,7.06,7.06,2924100.0
2010-04-13 13:40:00,12.78,12.8,12.78,12.8,2962200.0,7.06,7.0711,7.06,7.0711,2962200.0
2010-04-13 13:50:00,12.8,12.82,12.79,12.81,1947000.0,7.0711,7.0821,7.0655,7.0766,1947000.0
2010-04-13 14:00:00,12.81,12.82,12.77,12.78,3205500.0,7.0766,7.0821,7.0545,7.06,3205500.0
2010-04-13 14:10:00,12.77,12.79,12.76,12.78,776200.0,7.0545,7.0655,7.049,7.06,776200.0
2010-04-13 14:20:00,12.79,12.82,12.78,12.79,1423100.0,7.0655,7.0821,7.06,7.0655,1423100.0
2010-04-13 14:30:00,12.8,12.81,12.78,12.78,614100.0,7.0711,7.0766,7.06,7.06,614100.0
2010-04-13 14:40:00,12.79,12.8,12.78,12.79,1380500.0,7.0655,7.0711,7.06,7.0655,1380500.0
2010-04-13 14:50:00,12.79,12.82,12.79,12.79,1468200.0,7.0655,7.0821,7.0655,7.0655,1468200.0
2010-04-13 15:00:00,12.8,12.81,12.79,12.8,3495300.0,7.0711,7.0766,7.0655,7.0711,3495300.0
2010-04-13 15:10:00,12.8,12.82,12.79,12.81,3611700.0,7.0711,7.0821,7.0655,7.0766,3611700.0
2010-04-13 15:20:00,12.82,12.83,12.8,12.8,1897200.0,7.0821,7.0876,7.0711,7.0711,1897200.0
2010-04-13 15:30:00,12.8,12.84,12.8,12.82,1366500.0,7.0711,7.0932,7.0711,7.0821,1366500.0
2010-04-13 15:40:00,12.82,12.83,12.81,12.81,1100100.0,7.0821,7.0876,7.0766,7.0766,1100100.0
2010-04-13 15:50:00,12.81,12.82,12.78,12.79,2448200.0,7.0766,7.0821,7.06,7.0655,2448200.0
2010-04-14 09:30:00,12.92,12.95,12.86,12.87,4646600.0,7.1374,7.1539,7.1042,7.1097,4646600.0
2010-04-14 09:40:00,12.87,12.95,12.86,12.94,3261100.0,7.1097,7.1539,7.1042,7.1484,3261100.0
2010-04-14 09:50:00,12.94,12.94,12.89,12.9,2648300.0,7.1484,7.1484,7.1208,7.1263,2648300.0
2010-04-14 10:00:00,12.9,12.94,12.89,12.94,1796100.0,7.1263,7.1484,7.1208,7.1484,1796100.0
2010-04-14 10:10:00,12.93,12.94,12.9,12.93,2692400.0,7.1429,7.1484,7.1263,7.1429,2692400.0
2010-04-14 10:20:00,12.94,13.07,12.92,13.05,7866500.0,7.1484,7.2202,7.1374,7.2092,7866500.0
2010-04-14 10:30:00,13.05,13.13,13.03,13.11,8992300.0,7.2092,7.2534,7.1981,7.2423,8992300.0
2010-04-14 10:40:00,13.11,13.16,13.1,13.15,4769000.0,7.2423,7.2699,7.2368,7.2644,4769000.0
2010-04-14 10:50:00,13.15,13.2,13.14,13.18,5216000.0,7.2644,7.292,7.2589,7.281,5216000.0
2010-04-14 11:00:00,13.18,13.18,13.13,13.15,3798700.0,7.281,7.281,7.2534,7.2644,3798700.0
2010-04-14 11:10:00,13.14,13.21,13.13,13.2,5857800.0,7.2589,7.2976,7.2534,7.292,5857800.0
2010-04-14 11:20:00,13.2,13.25,13.19,13.25,3987700.0,7.292,7.3197,7.2865,7.3197,3987700.0
2010-04-14 11:30:00,13.25,13.29,13.22,13.26,5374900.0,7.3197,7.3418,7.3031,7.3252,5374900.0
2010-04-14 11:40:00,13.27,13.3,13.23,13.27,3666500.0,7.3307,7.3473,7.3086,7.3307,3666500.0
2010-04-14 11:50:00,13.27,13.29,13.23,13.25,3521900.0,7.3307,7.3418,7.3086,7.3197,3521900.0
2010-04-14 12:00:00,13.24,13.3,13.24,13.29,2459800.0,7.3141,7.3473,7.3141,7.3418,2459800.0
2010-04-14 12:10:00,13.28,13.35,13.28,13.31,5325800.0,7.3362,7.3749,7.3362,7.3528,5325800.0
2010-04-14 12:20:00,13.31,13.33,13.24,13.26,6489900.0,7.3528,7.3639,7.3141,7.3252,6489900.0
2010-04-14 12:30:00,13.27,13.3,13.26,13.3,2637700.0,7.3307,7.3473,7.3252,7.3473,2637700.0
2010-04-14 12:40:00,13.3,13.3,13.26,13.27,2268500.0,7.3473,7.3473,7.3252,7.3307,2268500.0
2010-04-14 12:50:00,13.27,13.28,13.23,13.26,2961900.0,7.3307,7.3362,7.3086,7.3252,2961900.0
2010-04-14 13:00:00,13.26,13.29,13.23,13.29,3252800.0,7.3252,7.3418,7.3086,7.3418,3252800.0
2010-04-14 13:10:00,13.29,13.3,13.26,13.29,2003400.0,7.3418,7.3473,7.3252,7.3418,2003400.0
2010-04-14 13:20:00,13.3,13.32,13.29,13.31,1911700.0,7.3473,7.3583,7.3418,7.3528,1911700.0
2010-04-14 13:30:00,13.31,13.32,13.27,13.28,1278100.0,7.3528,7.3583,7.3307,7.3362,1278100.0
2010-04-14 13:40:00,13.27,13.28,13.24,13.25,3095600.0,7.3307,7.3362,7.3141,7.3197,3095600.0
2010-04-14 13:50:00,13.26,13.28,13.25,13.27,2055900.0,7.3252,7.3362,7.3197,7.3307,2055900.0
2010-04-14 14:00:00,13.28,13.3,13.27,13.29,1927600.0,7.3362,7.3473,7.3307,7.3418,1927600.0
2010-04-14 14:10:00,13.29,13.29,13.28,13.28,740900.0,7.3418,7.3418,7.3362,7.3362,740900.0
2010-04-14 14:20:00,13.29,13.33,13.27,13.32,4252200.0,7.3418,7.3639,7.3307,7.3583,4252200.0
2010-04-14 14:30:00,13.32,13.35,13.3,13.34,3030600.0,7.3583,7.3749,7.3473,7.3694,3030600.0
2010-04-14 14:40:00,13.35,13.38,13.34,13.35,4958100.0,7.3749,7.3915,7.3694,7.3749,4958100.0
2010-04-14 14:50:00,13.36,13.37,13.33,13.36,2469400.0,7.3804,7.3859,7.3639,7.3804,2469400.0
2010-04-14 15:00:00,13.36,13.41,13.34,13.4,2829500.0,7.3804,7.408,7.3694,7.4025,2829500.0
2010-04-14 15:10:00,13.39,13.4,13.38,13.39,3640700.0,7.397,7.4025,7.3915,7.397,3640700.0
2010-04-14 15:20:00,13.39,13.4,13.35,13.38,3227900.0,7.397,7.4025,7.3749,7.3915,3227900.0
2010-04-14 15:30:00,13.38,13.41,13.37,13.4,4781200.0,7.3915,7.408,7.3859,7.4025,4781200.0
2010-04-14 15:40:00,13.4,13.43,13.37,13.38,4266100.0,7.4025,7.4191,7.3859,7.3915,4266100.0
2010-04-14 15:50:00,13.38,13.38,13.32,13.34,8342700.0,7.3915,7.3915,7.3583,7.3694,8342700.0
2010-04-15 09:30:00,13.42,13.6,13.41,13.56,14510000.0,7.4136,7.513,7.408,7.4909,14510000.0
2010-04-15 09:40:00,13.55,13.56,13.43,13.5,10269300.0,7.4854,7.4909,7.4191,7.4578,10269300.0
2010-04-15 09:50:00,13.5,13.59,13.46,13.59,4865500.0,7.4578,7.5075,7.4357,7.5075,4865500.0
2010-04-15 10:00:00,13.59,13.62,13.56,13.57,6407100.0,7.5075,7.5241,7.4909,7.4964,6407100.0
2010-04-15 10:10:00,13.56,13.63,13.56,13.62,6238000.0,7.4909,7.5296,7.4909,7.5241,6238000.0
2010-04-15 10:20:00,13.62,13.63,13.56,13.59,4100900.0,7.5241,7.5296,7.4909,7.5075,4100900.0
2010-04-15 10:30:00,13.58,13.6,13.57,13.6,2449100.0,7.502,7.513,7.4964,7.513,2449100.0
2010-04-15 10:40:00,13.6,13.61,13.54,13.55,3607300.0,7.513,7.5185,7.4799,7.4854,3607300.0
2010-04-15 10:50:00,13.55,13.56,13.48,13.5,6266900.0,7.4854,7.4909,7.4467,7.4578,6266900.0
2010-04-15 11:00:00,13.5,13.57,13.49,13.54,2692900.0,7.4578,7.4964,7.4522,7.4799,2692900.0
2010-04-15 11:10:00,13.54,13.55,13.5,13.53,2437200.0,7.4799,7.4854,7.4578,7.4743,2437200.0
2010-04-15 11:20:00,13.53,13.59,13.53,13.59,4695500.0,7.4743,7.5075,7.4743,7.5075,4695500.0
2010-04-15 11:30:00,13.59,13.59,13.57,13.59,2772700.0,7.5075,7.5075,7.4964,7.5075,2772700.0
2010-04-15 11:40:00,13.58,13.61,13.56,13.59,3765000.0,7.502,7.5185,7.4909,7.5075,3765000.0
2010-04-15 11:50:00,13.6,13.6,13.56,13.57,2756500.0,7.513,7.513,7.4909,7.4964,2756500.0
2010-04-15 12:00:00,13.57,13.58,13.57,13.58,1035200.0,7.4964,7.502,7.4964,7.502,1035200.0
2010-04-15 12:10:00,13.58,13.61,13.57,13.59,1873200.0,7.502,7.5185,7.4964,7.5075,1873200.0
2010-04-15 12:20:00,13.59,13.6,13.56,13.57,1424200.0,7.5075,7.513,7.4909,7.4964,1424200.0
2010-04-15 12:30:00,13.56,13.57,13.56,13.57,415300.0,7.4909,7.4964,7.4909,7.4964,415300.0
2010-04-15 12:40:00,13.57,13.6,13.56,13.58,1215500.0,7.4964,7.513,7.4909,7.502,1215500.0
2010-04-15 12:50:00,13.57,13.6,13.55,13.6,1518300.0,7.4964,7.513,7.4854,7.513,1518300.0
2010-04-15 13:00:00,13.6,13.61,13.55,13.6,1521800.0,7.513,7.5185,7.4854,7.513,1521800.0
2010-04-15 13:10:00,13.61,13.68,13.6,13.68,2267800.0,7.5185,7.5572,7.513,7.5572,2267800.0
2010-04-15 13:20:00,13.68,13.71,13.66,13.7,2726200.0,7.5572,7.5738,7.5462,7.5682,2726200.0
2010-04-15 13:30:00,13.7,13.73,13.69,13.73,2874900.0,7.5682,7.5848,7.5627,7.5848,2874900.0
2010-04-15 13:40:00,13.73,13.78,13.69,13.77,4605600.0,7.5848,7.6124,7.5627,7.6069,4605600.0
2010-04-15 13:50:00,13.78,13.83,13.75,13.78,5355900.0,7.6124,7.6401,7.5959,7.6124,5355900.0
2010-04-15 14:00:00,13.78,13.83,13.76,13.81,3265200.0,7.6124,7.6401,7.6014,7.629,3265200.0
2010-04-15 14:10:00,13.81,13.82,13.76,13.8,3819600.0,7.629,7.6345,7.6014,7.6235,3819600.0
2010-04-15 14:20:00,13.8,13.85,13.79,13.81,3528600.0,7.6235,7.6511,7.618,7.629,3528600.0
2010-04-15 14:30:00,13.8,13.85,13.79,13.8,5291400.0,7.6235,7.6511,7.618,7.6235,5291400.0
2010-04-15 14:40:00,13.79,13.86,13.79,13.85,3184100.0,7.618,7.6566,7.618,7.6511,3184100.0
2010-04-15 14:50:00,13.85,13.88,13.82,13.84,4871500.0,7.6511,7.6677,7.6345,7.6456,4871500.0
2010-04-15 15:00:00,13.83,13.84,13.78,13.78,3006100.0,7.6401,7.6456,7.6124,7.6124,3006100.0
2010-04-15 15:10:00,13.79,13.82,13.78,13.81,3035000.0,7.618,7.6345,7.6124,7.629,3035000.0
2010-04-15 15:20:00,13.81,13.83,13.8,13.83,3148400.0,7.629,7.6401,7.6235,7.6401,3148400.0
2010-04-15 15:30:00,13.83,13.83,13.79,13.8,3795200.0,7.6401,7.6401,7.618,7.6235,3795200.0
2010-04-15 15:40:00,13.79,13.83,13.79,13.81,4031700.0,7.618,7.6401,7.618,7.629,4031700.0
2010-04-15 15:50:00,13.81,13.81,13.6,13.76,8963000.0,7.629,7.629,7.513,7.6014,8963000.0
2010-04-16 09:30:00,13.84,13.88,13.8,13.86,9336000.0,7.6456,7.6677,7.6235,7.6566,9336000.0
2010-04-16 09:40:00,13.85,13.92,13.67,13.71,8711900.0,7.6511,7.6898,7.5517,7.5738,8711900.0
2010-04-16 09:50:00,13.71,13.72,13.41,13.53,13472000.0,7.5738,7.5793,7.408,7.4743,13472000.0
2010-04-16 10:00:00,13.53,13.72,13.49,13.72,10273800.0,7.4743,7.5793,7.4522,7.5793,10273800.0
2010-04-16 10:10:00,13.72,13.81,13.69,13.81,5289300.0,7.5793,7.629,7.5627,7.629,5289300.0
2010-04-16 10:20:00,13.8,13.81,13.7,13.73,4018400.0,7.6235,7.629,7.5682,7.5848,4018400.0
2010-04-16 10:30:00,13.72,13.75,13.58,13.63,4542400.0,7.5793,7.5959,7.502,7.5296,4542400.0
2010-04-16 10:40:00,13.63,13.69,13.52,13.59,7465600.0,7.5296,7.5627,7.4688,7.5075,7465600.0
2010-04-16 10:50:00,13.59,13.62,13.5,13.53,5593300.0,7.5075,7.5241,7.4578,7.4743,5593300.0
2010-04-16 11:00:00,13.53,13.66,13.53,13.61,3289700.0,7.4743,7.5462,7.4743,7.5185,3289700.0
2010-04-16 11:10:00,13.6,13.61,13.44,13.46,4148100.0,7.513,7.5185,7.4246,7.4357,4148100.0
2010-04-16 11:20:00,13.46,13.56,13.43,13.44,4702900.0,7.4357,7.4909,7.4191,7.4246,4702900.0
2010-04-16 11:30:00,13.45,13.45,13.33,13.42,5059100.0,7.4301,7.4301,7.3639,7.4136,5059100.0
2010-04-16 11:40:00,13.43,13.5,13.42,13.5,2454800.0,7.4191,7.4578,7.4136,7.4578,2454800.0
2010-04-16 11:50:00,13.49,13.5,13.37,13.41,3978800.0,7.4522,7.4578,7.3859,7.408,3978800.0
2010-04-16 12:00:00,13.42,13.42,13.36,13.39,2905400.0,7.4136,7.4136,7.3804,7.397,2905400.0
2010-04-16 12:10:00,13.38,13.44,13.37,13.4,2023700.0,7.3915,7.4246,7.3859,7.4025,2023700.0
2010-04-16 12:20:00,13.4,13.42,13.38,13.4,1418900.0,7.4025,7.4136,7.3915,7.4025,1418900.0
2010-04-16 12:30:00,13.4,13.4,13.3,13.3,3093500.0,7.4025,7.4025,7.3473,7.3473,3093500.0
2010-04-16 12:40:00,13.3,13.37,13.3,13.35,1739300.0,7.3473,7.3859,7.3473,7.3749,1739300.0
2010-04-16 12:50:00,13.34,13.43,13.33,13.41,2819000.0,7.3694,7.4191,7.3639,7.408,2819000.0
2010-04-16 13:00:00,13.41,13.49,13.4,13.45,2581300.0,7.408,7.4522,7.4025,7.4301,2581300.0
2010-04-16 13:10:00,13.45,13.46,13.4,13.41,1475100.0,7.4301,7.4357,7.4025,7.408,1475100.0
2010-04-16 13:20:00,13.4,13.42,13.4,13.42,1071300.0,7.4025,7.4136,7.4025,7.4136,1071300.0
2010-04-16 13:30:00,13.41,13.42,13.37,13.38,1347400.0,7.408,7.4136,7.3859,7.3915,1347400.0
2010-04-16 13:40:00,13.38,13.46,13.38,13.46,2042700.0,7.3915,7.4357,7.3915,7.4357,2042700.0
2010-04-16 13:50:00,13.46,13.5,13.44,13.47,1892300.0,7.4357,7.4578,7.4246,7.4412,1892300.0
2010-04-16 14:00:00,13.46,13.6,13.46,13.59,3091600.0,7.4357,7.513,7.4357,7.5075,3091600.0
2010-04-16 14:10:00,13.59,13.6,13.57,13.57,2034200.0,7.5075,7.513,7.4964,7.4964,2034200.0
2010-04-16 14:20:00,13.57,13.6,13.54,13.55,1348700.0,7.4964,7.513,7.4799,7.4854,1348700.0
2010-04-16 14:30:00,13.55,13.58,13.53,13.55,1424500.0,7.4854,7.502,7.4743,7.4854,1424500.0
2010-04-16 14:40:00,13.55,13.57,13.52,13.52,2461700.0,7.4854,7.4964,7.4688,7.4688,2461700.0
2010-04-16 14:50:00,13.52,13.52,13.45,13.45,2014300.0,7.4688,7.4688,7.4301,7.4301,2014300.0
2010-04-16 15:00:00,13.45,13.56,13.43,13.5,2756300.0,7.4301,7.4909,7.4191,7.4578,2756300.0
2010-04-16 15:10:00,13.5,13.5,13.45,13.45,1150500.0,7.4578,7.4578,7.4301,7.4301,1150500.0
2010-04-16 15:20:00,13.45,13.48,13.44,13.45,1118100.0,7.4301,7.4467,7.4246,7.4301,1118100.0
2010-04-16 15:30:00,13.45,13.47,13.42,13.46,2124600.0,7.4301,7.4412,7.4136,7.4357,2124600.0
2010-04-16 15:40:00,13.46,13.52,13.44,13.51,3779700.0,7.4357,7.4688,7.4246,7.4633,3779700.0
2010-04-16 15:50:00,13.5,13.53,13.42,13.43,5318000.0,7.4578,7.4743,7.4136,7.4191,5318000.0
2010-04-19 09:30:00,13.38,13.55,13.36,13.5,5936600.0,7.3915,7.4854,7.3804,7.4578,5936600.0
2010-04-19 09:40:00,13.5,13.67,13.5,13.66,4939700.0,7.4578,7.5517,7.4578,7.5462,4939700.0
2010-04-19 09:50:00,13.65,13.73,13.64,13.67,4506100.0,7.5406,7.5848,7.5351,7.5517,4506100.0
2010-04-19 10:00:00,13.66,13.7,13.6,13.69,3263900.0,7.5462,7.5682,7.513,7.5627,3263900.0
2010-04-19 10:10:00,13.68,13.74,13.68,13.74,3183600.0,7.5572,7.5903,7.5572,7.5903,3183600.0
2010-04-19 10:20:00,13.73,13.75,13.62,13.67,2400100.0,7.5848,7.5959,7.5241,7.5517,2400100.0
2010-04-19 10:30:00,13.67,13.71,13.61,13.64,3122800.0,7.5517,7.5738,7.5185,7.5351,3122800.0
2010-04-19 10:40:00,13.64,13.68,13.63,13.65,1655400.0,7.5351,7.5572,7.5296,7.5406,1655400.0
2010-04-19 10:50:00,13.65,13.66,13.59,13.59,1989600.0,7.5406,7.5462,7.5075,7.5075,1989600.0
2010-04-19 11:00:00,13.59,13.61,13.52,13.52,2069000.0,7.5075,7.5185,7.4688,7.4688,2069000.0
2010-04-19 11:10:00,13.52,13.56,13.48,13.56,2168900.0,7.4688,7.4909,7.4467,7.4909,2168900.0
2010-04-19 11:20:00,13.55,13.58,13.51,13.55,2092600.0,7.4854,7.502,7.4633,7.4854,2092600.0
2010-04-19 11:30:00,13.55,13.59,13.5,13.5,1822700.0,7.4854,7.5075,7.4578,7.4578,1822700.0
2010-04-19 11:40:00,13.5,13.57,13.5,13.51,1487100.0,7.4578,7.4964,7.4578,7.4633,1487100.0
2010-04-19 11:50:00,13.52,13.52,13.45,13.48,3113400.0,7.4688,7.4688,7.4301,7.4467,3113400.0
2010-04-19 12:00:00,13.48,13.51,13.45,13.46,1776400.0,7.4467,7.4633,7.4301,7.4357,1776400.0
2010-04-19 12:10:00,13.47,13.48,13.45,13.47,1952200.0,7.4412,7.4467,7.4301,7.4412,1952200.0
2010-04-19 12:20:00,13.47,13.47,13.42,13.45,1563100.0,7.4412,7.4412,7.4136,7.4301,1563100.0
2010-04-19 12:30:00,13.44,13.47,13.42,13.43,1314200.0,7.4246,7.4412,7.4136,7.4191,1314200.0
2010-04-19 12:40:00,13.43,13.43,13.37,13.38,1755200.0,7.4191,7.4191,7.3859,7.3915,1755200.0
2010-04-19 12:50:00,13.38,13.42,13.36,13.41,1590300.0,7.3915,7.4136,7.3804,7.408,1590300.0
2010-04-19 13:00:00,13.41,13.43,13.38,13.4,987500.0,7.408,7.4191,7.3915,7.4025,987500.0
2010-04-19 13:10:00,13.39,13.44,13.39,13.44,1092400.0,7.397,7.4246,7.397,7.4246,1092400.0
2010-04-19 13:20:00,13.44,13.53,13.43,13.52,1859800.0,7.4246,7.4743,7.4191,7.4688,1859800.0
2010-04-19 13:30:00,13.52,13.54,13.47,13.48,1809500.0,7.4688,7.4799,7.4412,7.4467,1809500.0
2010-04-19 13:40:00,13.48,13.5,13.46,13.47,1156100.0,7.4467,7.4578,7.4357,7.4412,1156100.0
2010-04-19 13:50:00,13.48,13.48,13.42,13.43,997000.0,7.4467,7.4467,7.4136,7.4191,997000.0
2010-04-19 14:00:00,13.42,13.5,13.41,13.48,1160400.0,7.4136,7.4578,7.408,7.4467,1160400.0
2010-04-19 14:10:00,13.48,13.6,13.48,13.57,2542300.0,7.4467,7.513,7.4467,7.4964,2542300.0
2010-04-19 14:20:00,13.57,13.66,13.54,13.63,3519200.0,7.4964,7.5462,7.4799,7.5296,3519200.0
2010-04-19 14:30:00,13.64,13.64,13.58,13.62,2713000.0,7.5351,7.5351,7.502,7.5241,2713000.0
2010-04-19 14:40:00,13.63,13.68,13.61,13.63,3088300.0,7.5296,7.5572,7.5185,7.5296,3088300.0
2010-04-19 14:50:00,13.63,13.67,13.61,13.67,1628200.0,7.5296,7.5517,7.5185,7.5517,1628200.0
2010-04-19 15:00:00,13.66,13.7,13.61,13.64,2701800.0,7.5462,7.5682,7.5185,7.5351,2701800.0
2010-04-19 15:10:00,13.64,13.66,13.61,13.62,1405100.0,7.5351,7.5462,7.5185,7.5241,1405100.0
2010-04-19 15:20:00,13.61,13.69,13.61,13.68,2083400.0,7.5185,7.5627,7.5185,7.5572,2083400.0
2010-04-19 15:30:00,13.67,13.69,13.59,13.61,2308600.0,7.5517,7.5627,7.5075,7.5185,2308600.0
2010-04-19 15:40:00,13.61,13.62,13.55,13.62,3105700.0,7.5185,7.5241,7.4854,7.5241,3105700.0
2010-04-19 15:50:00,13.61,13.62,13.58,13.59,3807400.0,7.5185,7.5241,7.502,7.5075,3807400.0
2010-04-20 09:30:00,13.72,13.8,13.71,13.77,6013400.0,7.5793,7.6235,7.5738,7.6069,6013400.0
2010-04-20 09:40:00,13.77,13.84,13.72,13.75,3332000.0,7.6069,7.6456,7.5793,7.5959,3332000.0
2010-04-20 09:50:00,13.75,13.76,13.68,13.75,2863600.0,7.5959,7.6014,7.5572,7.5959,2863600.0
2010-04-20 10:00:00,13.76,13.77,13.73,13.75,1680600.0,7.6014,7.6069,7.5848,7.5959,1680600.0
2010-04-20 10:10:00,13.75,13.76,13.72,13.72,1290900.0,7.5959,7.6014,7.5793,7.5793,1290900.0
2010-04-20 10:20:00,13.72,13.73,13.67,13.69,1982100.0,7.5793,7.5848,7.5517,7.5627,1982100.0
2010-04-20 10:30:00,13.7,13.73,13.68,13.69,1319600.0,7.5682,7.5848,7.5572,7.5627,1319600.0
2010-04-20 10:40:00,13.7,13.73,13.69,13.72,1212000.0,7.5682,7.5848,7.5627,7.5793,1212000.0
2010-04-20 10:50:00,13.73,13.73,13.71,13.72,655000.0,7.5848,7.5848,7.5738,7.5793,655000.0
2010-04-20 11:00:00,13.72,13.73,13.71,13.71,1381100.0,7.5793,7.5848,7.5738,7.5738,1381100.0
2010-04-20 11:10:00,13.71,13.72,13.68,13.69,800900.0,7.5738,7.5793,7.5572,7.5627,800900.0
2010-04-20 11:20:00,13.69,13.74,13.68,13.73,1795400.0,7.5627,7.5903,7.5572,7.5848,1795400.0
2010-04-20 11:30:00,13.73,13.76,13.73,13.74,1247300.0,7.5848,7.6014,7.5848,7.5903,1247300.0
2010-04-20 11:40:00,13.75,13.75,13.73,13.75,778600.0,7.5959,7.5959,7.5848,7.5959,778600.0
2010-04-20 11:50:00,13.74,13.79,13.7,13.78,1581500.0,7.5903,7.618,7.5682,7.6124,1581500.0
2010-04-20 12:00:00,13.77,13.79,13.77,13.79,674700.0,7.6069,7.618,7.6069,7.618,674700.0
2010-04-20 12:10:00,13.78,13.82,13.77,13.81,2151700.0,7.6124,7.6345,7.6069,7.629,2151700.0
2010-04-20 12:20:00,13.8,13.85,13.8,13.85,2338000.0,7.6235,7.6511,7.6235,7.6511,2338000.0
2010-04-20 12:30:00,13.84,13.85,13.81,13.84,1762400.0,7.6456,7.6511,7.629,7.6456,1762400.0
2010-04-20 12:40:00,13.84,13.84,13.8,13.83,2151300.0,7.6456,7.6456,7.6235,7.6401,2151300.0
2010-04-20 12:50:00,13.82,13.86,13.81,13.86,1905800.0,7.6345,7.6566,7.629,7.6566,1905800.0
2010-04-20 13:00:00,13.86,13.87,13.83,13.83,1556200.0,7.6566,7.6622,7.6401,7.6401,1556200.0
2010-04-20 13:10:00,13.84,13.86,13.76,13.85,1661500.0,7.6456,7.6566,7.6014,7.6511,1661500.0
2010-04-20 13:20:00,13.84,13.88,13.84,13.85,1324800.0,7.6456,7.6677,7.6456,7.6511,1324800.0
2010-04-20 13:30:00,13.85,13.87,13.84,13.86,1496800.0,7.6511,7.6622,7.6456,7.6566,1496800.0
2010-04-20 13:40:00,13.85,13.87,13.83,13.84,898300.0,7.6511,7.6622,7.6401,7.6456,898300.0
2010-04-20 13:50:00,13.83,13.86,13.83,13.86,1519500.0,7.6401,7.6566,7.6401,7.6566,1519500.0
2010-04-20 14:00:00,13.86,13.86,13.83,13.85,879400.0,7.6566,7.6566,7.6401,7.6511,879400.0
2010-04-20 14:10:00,13.84,13.85,13.81,13.85,1490900.0,7.6456,7.6511,7.629,7.6511,1490900.0
2010-04-20 14:20:00,13.85,13.87,13.84,13.86,1428200.0,7.6511,7.6622,7.6456,7.6566,1428200.0
2010-04-20 14:30:00,13.85,13.86,13.8,13.8,1663400.0,7.6511,7.6566,7.6235,7.6235,1663400.0
2010-04-20 14:40:00,13.81,13.85,13.8,13.85,1252600.0,7.629,7.6511,7.6235,7.6511,1252600.0
2010-04-20 14:50:00,13.84,13.87,13.84,13.86,911200.0,7.6456,7.6622,7.6456,7.6566,911200.0
2010-04-20 15:00:00,13.86,13.87,13.85,13.86,877000.0,7.6566,7.6622,7.6511,7.6566,877000.0
2010-04-20 15:10:00,13.86,13.88,13.85,13.86,1749100.0,7.6566,7.6677,7.6511,7.6566,1749100.0
2010-04-20 15:20:00,13.85,13.86,13.84,13.85,1795000.0,7.6511,7.6566,7.6456,7.6511,1795000.0
2010-04-20 15:30:00,13.85,13.88,13.85,13.87,1563000.0,7.6511,7.6677,7.6511,7.6622,1563000.0
2010-04-20 15:40:00,13.87,13.93,13.87,13.91,4245000.0,7.6622,7.6953,7.6622,7.6843,4245000.0
2010-04-20 15:50:00,13.9,13.94,13.9,13.92,5696400.0,7.6787,7.7008,7.6787,7.6898,5696400.0
2010-04-21 09:30:00,14.02,14.14,14.01,14.12,7745900.0,7.745,7.8113,7.7395,7.8003,7745900.0
2010-04-21 09:40:00,14.13,14.14,14.08,14.11,4886200.0,7.8058,7.8113,7.7782,7.7947,4886200.0
2010-04-21 09:50:00,14.12,14.14,14.09,14.09,5059100.0,7.8003,7.8113,7.7837,7.7837,5059100.0
2010-04-21 10:00:00,14.09,14.1,14.02,14.05,4543900.0,7.7837,7.7892,7.745,7.7616,4543900.0
2010-04-21 10:10:00,14.05,14.09,13.96,13.97,5097700.0,7.7616,7.7837,7.7119,7.7174,5097700.0
2010-04-21 10:20:00,13.97,14.02,13.92,13.99,5663100.0,7.7174,7.745,7.6898,7.7285,5663100.0
2010-04-21 10:30:00,13.99,14.08,13.98,14.07,6161500.0,7.7285,7.7782,7.7229,7.7726,6161500.0
2010-04-21 10:40:00,14.07,14.09,14.05,14.06,2526100.0,7.7726,7.7837,7.7616,7.7671,2526100.0
2010-04-21 10:50:00,14.06,14.08,14.03,14.05,3692900.0,7.7671,7.7782,7.7505,7.7616,3692900.0
2010-04-21 11:00:00,14.06,14.08,14.02,14.02,3624900.0,7.7671,7.7782,7.745,7.745,3624900.0
2010-04-21 11:10:00,14.02,14.05,13.97,14.03,2475600.0,7.745,7.7616,7.7174,7.7505,2475600.0
2010-04-21 11:20:00,14.03,14.05,13.96,13.98,2153400.0,7.7505,7.7616,7.7119,7.7229,2153400.0
2010-04-21 11:30:00,13.98,13.99,13.94,13.96,2154600.0,7.7229,7.7285,7.7008,7.7119,2154600.0
2010-04-21 11:40:00,13.96,14.0,13.94,13.99,1795200.0,7.7119,7.734,7.7008,7.7285,1795200.0
2010-04-21 11:50:00,13.99,14.04,13.98,14.0,1448300.0,7.7285,7.7561,7.7229,7.734,1448300.0
2010-04-21 12:00:00,14.0,14.06,14.0,14.0,1897500.0,7.734,7.7671,7.734,7.734,1897500.0
2010-04-21 12:10:00,14.0,14.03,13.99,14.01,1125000.0,7.734,7.7505,7.7285,7.7395,1125000.0
2010-04-21 12:20:00,14.02,14.05,14.01,14.04,503000.0,7.745,7.7616,7.7395,7.7561,503000.0
2010-04-21 12:30:00,14.04,14.07,14.04,14.06,953300.0,7.7561,7.7726,7.7561,7.7671,953300.0
2010-04-21 12:40:00,14.06,14.07,14.01,14.01,1030700.0,7.7671,7.7726,7.7395,7.7395,1030700.0
2010-04-21 12:50:00,14.01,14.06,14.01,14.03,1182800.0,7.7395,7.7671,7.7395,7.7505,1182800.0
2010-04-21 13:00:00,14.02,14.05,14.02,14.04,1222100.0,7.745,7.7616,7.745,7.7561,1222100.0
2010-04-21 13:10:00,14.04,14.06,14.0,14.05,1049300.0,7.7561,7.7671,7.734,7.7616,1049300.0
2010-04-21 13:20:00,14.05,14.08,14.03,14.08,1745400.0,7.7616,7.7782,7.7505,7.7782,1745400.0
2010-04-21 13:30:00,14.08,14.09,14.05,14.07,1297500.0,7.7782,7.7837,7.7616,7.7726,1297500.0
2010-04-21 13:40:00,14.08,14.1,14.06,14.08,1116300.0,7.7782,7.7892,7.7671,7.7782,1116300.0
2010-04-21 13:50:00,14.08,14.11,14.08,14.1,2242500.0,7.7782,7.7947,7.7782,7.7892,2242500.0
2010-04-21 14:00:00,14.09,14.12,14.08,14.1,1729800.0,7.7837,7.8003,7.7782,7.7892,1729800.0
2010-04-21 14:10:00,14.09,14.1,14.02,14.03,3002500.0,7.7837,7.7892,7.745,7.7505,3002500.0
2010-04-21 14:20:00,14.03,14.05,13.98,13.98,3935800.0,7.7505,7.7616,7.7229,7.7229,3935800.0
2010-04-21 14:30:00,13.99,14.03,13.97,14.02,4895700.0,7.7285,7.7505,7.7174,7.745,4895700.0
2010-04-21 14:40:00,14.02,14.05,14.0,14.01,1970000.0,7.745,7.7616,7.734,7.7395,1970000.0
2010-04-21 14:50:00,14.01,14.06,13.99,14.05,2781400.0,7.7395,7.7671,7.7285,7.7616,2781400.0
2010-04-21 15:00:00,14.06,14.06,14.03,14.06,2062600.0,7.7671,7.7671,7.7505,7.7671,2062600.0
2010-04-21 15:10:00,14.06,14.1,14.05,14.08,3470900.0,7.7671,7.7892,7.7616,7.7782,3470900.0
2010-04-21 15:20:00,14.08,14.1,14.06,14.09,3152700.0,7.7782,7.7892,7.7671,7.7837,3152700.0
2010-04-21 15:30:00,14.09,14.12,14.08,14.09,4834200.0,7.7837,7.8003,7.7782,7.7837,4834200.0
2010-04-21 15:40:00,14.09,14.15,14.09,14.11,4921300.0,7.7837,7.8168,7.7837,7.7947,4921300.0
2010-04-21 15:50:00,14.12,14.14,14.11,14.12,3566200.0,7.8003,7.8113,7.7947,7.8003,3566200.0
2010-04-22 09:30:00,14.01,14.04,13.85,13.97,7971400.0,7.7395,7.7561,7.6511,7.7174,7971400.0
2010-04-22 09:40:00,13.97,13.97,13.87,13.89,5039800.0,7.7174,7.7174,7.6622,7.6732,5039800.0
2010-04-22 09:50:00,13.89,13.98,13.88,13.96,3899900.0,7.6732,7.7229,7.6677,7.7119,3899900.0
2010-04-22 10:00:00,13.95,13.98,13.92,13.94,2351100.0,7.7064,7.7229,7.6898,7.7008,2351100.0
2010-04-22 10:10:00,13.94,13.98,13.9,13.97,2029400.0,7.7008,7.7229,7.6787,7.7174,2029400.0
2010-04-22 10:20:00,13.97,13.99,13.92,13.96,2601200.0,7.7174,7.7285,7.6898,7.7119,2601200.0
2010-04-22 10:30:00,13.96,14.01,13.94,13.98,4405800.0,7.7119,7.7395,7.7008,7.7229,4405800.0
2010-04-22 10:40:00,13.98,14.02,13.95,14.0,2796800.0,7.7229,7.745,7.7064,7.734,2796800.0
2010-04-22 10:50:00,14.0,14.01,13.96,13.96,2530700.0,7.734,7.7395,7.7119,7.7119,2530700.0
2010-04-22 11:00:00,13.95,13.98,13.95,13.97,1462800.0,7.7064,7.7229,7.7064,7.7174,1462800.0
2010-04-22 11:10:00,13.97,13.99,13.93,13.97,2601000.0,7.7174,7.7285,7.6953,7.7174,2601000.0
2010-04-22 11:20:00,13.97,14.01,13.96,14.01,1259000.0,7.7174,7.7395,7.7119,7.7395,1259000.0
2010-04-22 11:30:00,14.01,14.07,14.0,14.04,2414300.0,7.7395,7.7726,7.734,7.7561,2414300.0
2010-04-22 11:40:00,14.03,14.04,13.99,14.01,1481100.0,7.7505,7.7561,7.7285,7.7395,1481100.0
2010-04-22 11:50:00,14.01,14.04,14.0,14.03,895400.0,7.7395,7.7561,7.734,7.7505,895400.0
2010-04-22 12:00:00,14.03,14.06,14.01,14.06,1110800.0,7.7505,7.7671,7.7395,7.7671,1110800.0
2010-04-22 12:10:00,14.05,14.07,14.01,14.02,2364700.0,7.7616,7.7726,7.7395,7.745,2364700.0
2010-04-22 12:20:00,14.02,14.02,13.99,14.02,1226000.0,7.745,7.745,7.7285,7.745,1226000.0
2010-04-22 12:30:00,14.02,14.04,14.0,14.03,1169000.0,7.745,7.7561,7.734,7.7505,1169000.0
2010-04-22 12:40:00,14.03,14.04,13.99,14.0,1032300.0,7.7505,7.7561,7.7285,7.734,1032300.0
2010-04-22 12:50:00,14.0,14.02,14.0,14.01,405000.0,7.734,7.745,7.734,7.7395,405000.0
2010-04-22 13:00:00,14.01,14.08,14.0,14.08,1653800.0,7.7395,7.7782,7.734,7.7782,1653800.0
2010-04-22 13:10:00,14.08,14.1,14.06,14.06,1814900.0,7.7782,7.7892,7.7671,7.7671,1814900.0
2010-04-22 13:20:00,14.06,14.09,14.06,14.08,909000.0,7.7671,7.7837,7.7671,7.7782,909000.0
2010-04-22 13:30:00,14.07,14.09,14.07,14.08,924100.0,7.7726,7.7837,7.7726,7.7782,924100.0
2010-04-22 13:40:00,14.08,14.11,14.07,14.1,1787100.0,7.7782,7.7947,7.7726,7.7892,1787100.0
2010-04-22 13:50:00,14.1,14.13,14.07,14.13,1975400.0,7.7892,7.8058,7.7726,7.8058,1975400.0
2010-04-22 14:00:00,14.12,14.14,14.09,14.13,3001100.0,7.8003,7.8113,7.7837,7.8058,3001100.0
2010-04-22 14:10:00,14.12,14.17,14.12,14.17,1743800.0,7.8003,7.8279,7.8003,7.8279,1743800.0
2010-04-22 14:20:00,14.17,14.21,14.13,14.21,2660300.0,7.8279,7.85,7.8058,7.85,2660300.0
2010-04-22 14:30:00,14.21,14.21,14.18,14.19,2172100.0,7.85,7.85,7.8334,7.8389,2172100.0
2010-04-22 14:40:00,14.19,14.21,14.18,14.19,1004600.0,7.8389,7.85,7.8334,7.8389,1004600.0
2010-04-22 14:50:00,14.19,14.21,14.16,14.2,1840200.0,7.8389,7.85,7.8224,7.8445,1840200.0
2010-04-22 15:00:00,14.19,14.21,14.17,14.17,2543800.0,7.8389,7.85,7.8279,7.8279,2543800.0
2010-04-22 15:10:00,14.17,14.22,14.15,14.22,2153300.0,7.8279,7.8555,7.8168,7.8555,2153300.0
2010-04-22 15:20:00,14.22,14.23,14.2,14.21,1646200.0,7.8555,7.861,7.8445,7.85,1646200.0
2010-04-22 15:30:00,14.22,14.22,14.18,14.18,2247600.0,7.8555,7.8555,7.8334,7.8334,2247600.0
2010-04-22 15:40:00,14.19,14.2,14.16,14.19,2886600.0,7.8389,7.8445,7.8224,7.8389,2886600.0
2010-04-22 15:50:00,14.18,14.21,14.18,14.19,4316300.0,7.8334,7.85,7.8334,7.8389,4316300.0
2010-04-23 09:30:00,14.22,14.35,14.18,14.32,6021800.0,7.8555,7.9273,7.8334,7.9108,6021800.0
2010-04-23 09:40:00,14.31,14.34,14.23,14.25,4456600.0,7.9052,7.9218,7.861,7.8721,4456600.0
2010-04-23 09:50:00,14.25,14.33,14.24,14.32,3314100.0,7.8721,7.9163,7.8666,7.9108,3314100.0
2010-04-23 10:00:00,14.31,14.38,14.31,14.38,5083300.0,7.9052,7.9439,7.9052,7.9439,5083300.0
2010-04-23 10:10:00,14.38,14.39,14.34,14.35,3201900.0,7.9439,7.9494,7.9218,7.9273,3201900.0
2010-04-23 10:20:00,14.34,14.37,14.27,14.28,4154100.0,7.9218,7.9384,7.8831,7.8887,4154100.0
2010-04-23 10:30:00,14.28,14.29,14.22,14.23,4772000.0,7.8887,7.8942,7.8555,7.861,4772000.0
2010-04-23 10:40:00,14.23,14.29,14.21,14.25,4764600.0,7.861,7.8942,7.85,7.8721,4764600.0
2010-04-23 10:50:00,14.25,14.3,14.23,14.25,2496400.0,7.8721,7.8997,7.861,7.8721,2496400.0
2010-04-23 11:00:00,14.24,14.26,14.15,14.18,3961400.0,7.8666,7.8776,7.8168,7.8334,3961400.0
2010-04-23 11:10:00,14.18,14.2,14.17,14.19,1184000.0,7.8334,7.8445,7.8279,7.8389,1184000.0
2010-04-23 11:20:00,14.19,14.2,14.17,14.19,1367900.0,7.8389,7.8445,7.8279,7.8389,1367900.0
2010-04-23 11:30:00,14.18,14.19,14.16,14.18,2251400.0,7.8334,7.8389,7.8224,7.8334,2251400.0
2010-04-23 11:40:00,14.18,14.19,14.16,14.17,1067500.0,7.8334,7.8389,7.8224,7.8279,1067500.0
2010-04-23 11:50:00,14.18,14.18,14.11,14.14,1861600.0,7.8334,7.8334,7.7947,7.8113,1861600.0
2010-04-23 12:00:00,14.14,14.17,14.12,14.15,1896800.0,7.8113,7.8279,7.8003,7.8168,1896800.0
2010-04-23 12:10:00,14.15,14.15,14.12,14.15,1531400.0,7.8168,7.8168,7.8003,7.8168,1531400.0
2010-04-23 12:20:00,14.15,14.19,14.14,14.19,1338700.0,7.8168,7.8389,7.8113,7.8389,1338700.0
2010-04-23 12:30:00,14.19,14.19,14.16,14.18,1311300.0,7.8389,7.8389,7.8224,7.8334,1311300.0
2010-04-23 12:40:00,14.17,14.18,14.16,14.18,433000.0,7.8279,7.8334,7.8224,7.8334,433000.0
2010-04-23 12:50:00,14.17,14.18,14.16,14.17,880700.0,7.8279,7.8334,7.8224,7.8279,880700.0
2010-04-23 13:00:00,14.17,14.18,14.15,14.17,1821200.0,7.8279,7.8334,7.8168,7.8279,1821200.0
2010-04-23 13:10:00,14.18,14.18,14.13,14.13,1188500.0,7.8334,7.8334,7.8058,7.8058,1188500.0
2010-04-23 13:20:00,14.14,14.15,14.13,14.14,1237900.0,7.8113,7.8168,7.8058,7.8113,1237900.0
2010-04-23 13:30:00,14.13,14.18,14.13,14.17,1259200.0,7.8058,7.8334,7.8058,7.8279,1259200.0
2010-04-23 13:40:00,14.17,14.17,14.14,14.15,1176800.0,7.8279,7.8279,7.8113,7.8168,1176800.0
2010-04-23 13:50:00,14.15,14.16,14.14,14.15,393500.0,7.8168,7.8224,7.8113,7.8168,393500.0
2010-04-23 14:00:00,14.15,14.16,14.12,14.14,1251700.0,7.8168,7.8224,7.8003,7.8113,1251700.0
2010-04-23 14:10:00,14.14,14.19,14.14,14.17,1020300.0,7.8113,7.8389,7.8113,7.8279,1020300.0
2010-04-23 14:20:00,14.17,14.19,14.16,14.18,677900.0,7.8279,7.8389,7.8224,7.8334,677900.0
2010-04-23 14:30:00,14.18,14.21,14.17,14.2,1727600.0,7.8334,7.85,7.8279,7.8445,1727600.0
2010-04-23 14:40:00,14.21,14.23,14.2,14.2,1075900.0,7.85,7.861,7.8445,7.8445,1075900.0
2010-04-23 14:50:00,14.21,14.27,14.2,14.25,2308500.0,7.85,7.8831,7.8445,7.8721,2308500.0
2010-04-23 15:00:00,14.24,14.25,14.21,14.24,929900.0,7.8666,7.8721,7.85,7.8666,929900.0
2010-04-23 15:10:00,14.24,14.27,14.21,14.24,1002600.0,7.8666,7.8831,7.85,7.8666,1002600.0
2010-04-23 15:20:00,14.23,14.24,14.2,14.21,1144200.0,7.861,7.8666,7.8445,7.85,1144200.0
2010-04-23 15:30:00,14.2,14.27,14.2,14.26,2910400.0,7.8445,7.8831,7.8445,7.8776,2910400.0
2010-04-23 15:40:00,14.25,14.27,14.2,14.21,3264600.0,7.8721,7.8831,7.8445,7.85,3264600.0
2010-04-23 15:50:00,14.22,14.23,14.2,14.21,4650800.0,7.8555,7.861,7.8445,7.85,4650800.0
2010-04-26 09:30:00,14.39,14.52,14.38,14.48,9441100.0,7.9494,8.0212,7.9439,7.9991,9441100.0
2010-04-26 09:40:00,14.48,14.48,14.31,14.32,5001400.0,7.9991,7.9991,7.9052,7.9108,5001400.0
2010-04-26 09:50:00,14.32,14.5,14.28,14.33,5335700.0,7.9108,8.0102,7.8887,7.9163,5335700.0
2010-04-26 10:00:00,14.34,14.45,14.33,14.42,2893800.0,7.9218,7.9826,7.9163,7.966,2893800.0
2010-04-26 10:10:00,14.42,14.47,14.39,14.4,5028900.0,7.966,7.9936,7.9494,7.9549,5028900.0
2010-04-26 10:20:00,14.39,14.42,14.36,14.38,3188700.0,7.9494,7.966,7.9328,7.9439,3188700.0
2010-04-26 10:30:00,14.38,14.43,14.38,14.41,3316000.0,7.9439,7.9715,7.9439,7.9605,3316000.0
2010-04-26 10:40:00,14.41,14.45,14.39,14.42,2840100.0,7.9605,7.9826,7.9494,7.966,2840100.0
2010-04-26 10:50:00,14.42,14.45,14.42,14.44,1670800.0,7.966,7.9826,7.966,7.977,1670800.0
2010-04-26 11:00:00,14.44,14.48,14.43,14.48,1975600.0,7.977,7.9991,7.9715,7.9991,1975600.0
2010-04-26 11:10:00,14.48,14.48,14.45,14.46,2217000.0,7.9991,7.9991,7.9826,7.9881,2217000.0
2010-04-26 11:20:00,14.46,14.48,14.45,14.46,2270400.0,7.9881,7.9991,7.9826,7.9881,2270400.0
2010-04-26 11:30:00,14.46,14.48,14.44,14.47,1455600.0,7.9881,7.9991,7.977,7.9936,1455600.0
2010-04-26 11:40:00,14.48,14.49,14.46,14.48,1805000.0,7.9991,8.0047,7.9881,7.9991,1805000.0
2010-04-26 11:50:00,14.49,14.49,14.43,14.47,3350500.0,8.0047,8.0047,7.9715,7.9936,3350500.0
2010-04-26 12:00:00,14.46,14.48,14.41,14.45,3176000.0,7.9881,7.9991,7.9605,7.9826,3176000.0
2010-04-26 12:10:00,14.45,14.47,14.44,14.45,1521000.0,7.9826,7.9936,7.977,7.9826,1521000.0
2010-04-26 12:20:00,14.45,14.45,14.42,14.45,1676100.0,7.9826,7.9826,7.966,7.9826,1676100.0
2010-04-26 12:30:00,14.45,14.49,14.43,14.48,1868100.0,7.9826,8.0047,7.9715,7.9991,1868100.0
2010-04-26 12:40:00,14.48,14.5,14.47,14.49,1085500.0,7.9991,8.0102,7.9936,8.0047,1085500.0
2010-04-26 12:50:00,14.49,14.5,14.48,14.5,1136200.0,8.0047,8.0102,7.9991,8.0102,1136200.0
2010-04-26 13:00:00,14.49,14.52,14.48,14.51,3108900.0,8.0047,8.0212,7.9991,8.0157,3108900.0
2010-04-26 13:10:00,14.51,14.54,14.5,14.53,3371500.0,8.0157,8.0323,8.0102,8.0268,3371500.0
2010-04-26 13:20:00,14.52,14.57,14.52,14.53,3633900.0,8.0212,8.0489,8.0212,8.0268,3633900.0
2010-04-26 13:30:00,14.52,14.56,14.51,14.53,3079600.0,8.0212,8.0433,8.0157,8.0268,3079600.0
2010-04-26 13:40:00,14.53,14.55,14.51,14.52,1503000.0,8.0268,8.0378,8.0157,8.0212,1503000.0
2010-04-26 13:50:00,14.52,14.54,14.51,14.51,1836900.0,8.0212,8.0323,8.0157,8.0157,1836900.0
2010-04-26 14:00:00,14.51,14.52,14.49,14.5,2812100.0,8.0157,8.0212,8.0047,8.0102,2812100.0
2010-04-26 14:10:00,14.51,14.52,14.5,14.51,1598200.0,8.0157,8.0212,8.0102,8.0157,1598200.0
2010-04-26 14:20:00,14.52,14.52,14.5,14.51,1260500.0,8.0212,8.0212,8.0102,8.0157,1260500.0
2010-04-26 14:30:00,14.52,14.55,14.51,14.54,2595700.0,8.0212,8.0378,8.0157,8.0323,2595700.0
2010-04-26 14:40:00,14.54,14.55,14.52,14.53,1758600.0,8.0323,8.0378,8.0212,8.0268,1758600.0
2010-04-26 14:50:00,14.54,14.56,14.53,14.54,5032500.0,8.0323,8.0433,8.0268,8.0323,5032500.0
2010-04-26 15:00:00,14.55,14.56,14.52,14.52,2248300.0,8.0378,8.0433,8.0212,8.0212,2248300.0
2010-04-26 15:10:00,14.52,14.54,14.46,14.49,3547500.0,8.0212,8.0323,7.9881,8.0047,3547500.0
2010-04-26 15:20:00,14.49,14.49,14.42,14.44,4780400.0,8.0047,8.0047,7.966,7.977,4780400.0
2010-04-26 15:30:00,14.44,14.49,14.43,14.47,3528800.0,7.977,8.0047,7.9715,7.9936,3528800.0
2010-04-26 15:40:00,14.47,14.48,14.44,14.47,3071200.0,7.9936,7.9991,7.977,7.9936,3071200.0
2010-04-26 15:50:00,14.47,14.49,14.44,14.48,6430700.0,7.9936,8.0047,7.977,7.9991,6430700.0
2010-04-27 09:30:00,14.44,14.5,13.86,13.96,24212400.0,7.977,8.0102,7.6566,7.7119,24212400.0
2010-04-27 09:40:00,13.97,14.06,13.86,14.0,19653000.0,7.7174,7.7671,7.6566,7.734,19653000.0
2010-04-27 09:50:00,13.99,14.07,13.92,13.96,11324300.0,7.7285,7.7726,7.6898,7.7119,11324300.0
2010-04-27 10:00:00,13.96,14.02,13.72,13.86,16832000.0,7.7119,7.745,7.5793,7.6566,16832000.0
2010-04-27 10:10:00,13.86,13.94,13.83,13.93,8411000.0,7.6566,7.7008,7.6401,7.6953,8411000.0
2010-04-27 10:20:00,13.93,13.97,13.85,13.89,7390600.0,7.6953,7.7174,7.6511,7.6732,7390600.0
2010-04-27 10:30:00,13.89,13.96,13.88,13.95,7337600.0,7.6732,7.7119,7.6677,7.7064,7337600.0
2010-04-27 10:40:00,13.95,13.96,13.81,13.81,7180400.0,7.7064,7.7119,7.629,7.629,7180400.0
2010-04-27 10:50:00,13.82,13.86,13.78,13.83,6291400.0,7.6345,7.6566,7.6124,7.6401,6291400.0
2010-04-27 11:00:00,13.83,13.87,13.77,13.77,3866400.0,7.6401,7.6622,7.6069,7.6069,3866400.0
2010-04-27 11:10:00,13.77,13.79,13.7,13.74,8603700.0,7.6069,7.618,7.5682,7.5903,8603700.0
2010-04-27 11:20:00,13.73,13.74,13.3,13.3,15387200.0,7.5848,7.5903,7.3473,7.3473,15387200.0
2010-04-27 11:30:00,13.3,13.57,13.15,13.48,18626100.0,7.3473,7.4964,7.2644,7.4467,18626100.0
2010-04-27 11:40:00,13.48,13.62,13.48,13.56,6372200.0,7.4467,7.5241,7.4467,7.4909,6372200.0
2010-04-27 11:50:00,13.55,13.62,13.52,13.58,6295800.0,7.4854,7.5241,7.4688,7.502,6295800.0
2010-04-27 12:00:00,13.58,13.6,13.55,13.59,3512500.0,7.502,7.513,7.4854,7.5075,3512500.0
2010-04-27 12:10:00,13.59,13.65,13.47,13.65,9670000.0,7.5075,7.5406,7.4412,7.5406,9670000.0
2010-04-27 12:20:00,13.65,13.75,13.64,13.72,7277500.0,7.5406,7.5959,7.5351,7.5793,7277500.0
2010-04-27 12:30:00,13.72,13.82,13.71,13.77,5260200.0,7.5793,7.6345,7.5738,7.6069,5260200.0
2010-04-27 12:40:00,13.78,13.79,13.74,13.76,3251500.0,7.6124,7.618,7.5903,7.6014,3251500.0
2010-04-27 12:50:00,13.76,13.77,13.7,13.76,2560300.0,7.6014,7.6069,7.5682,7.6014,2560300.0
2010-04-27 13:00:00,13.76,13.81,13.74,13.8,3205600.0,7.6014,7.629,7.5903,7.6235,3205600.0
2010-04-27 13:10:00,13.8,13.82,13.77,13.82,2840800.0,7.6235,7.6345,7.6069,7.6345,2840800.0
2010-04-27 13:20:00,13.82,13.94,13.81,13.94,6584400.0,7.6345,7.7008,7.629,7.7008,6584400.0
2010-04-27 13:30:00,13.94,13.94,13.85,13.88,3966300.0,7.7008,7.7008,7.6511,7.6677,3966300.0
2010-04-27 13:40:00,13.87,13.9,13.8,13.81,3239800.0,7.6622,7.6787,7.6235,7.629,3239800.0
2010-04-27 13:50:00,13.81,13.86,13.78,13.83,2958600.0,7.629,7.6566,7.6124,7.6401,2958600.0
2010-04-27 14:00:00,13.83,13.84,13.72,13.77,3054600.0,7.6401,7.6456,7.5793,7.6069,3054600.0
2010-04-27 14:10:00,13.77,13.8,13.74,13.79,2071800.0,7.6069,7.6235,7.5903,7.618,2071800.0
2010-04-27 14:20:00,13.79,13.8,13.71,13.74,2770000.0,7.618,7.6235,7.5738,7.5903,2770000.0
2010-04-27 14:30:00,13.73,13.75,13.63,13.63,4751000.0,7.5848,7.5959,7.5296,7.5296,4751000.0
2010-04-27 14:40:00,13.63,13.66,13.6,13.64,4384000.0,7.5296,7.5462,7.513,7.5351,4384000.0
2010-04-27 14:50:00,13.64,13.67,13.58,13.62,3529300.0,7.5351,7.5517,7.502,7.5241,3529300.0
2010-04-27 15:00:00,13.61,13.65,13.58,13.64,3499800.0,7.5185,7.5406,7.502,7.5351,3499800.0
2010-04-27 15:10:00,13.65,13.66,13.59,13.65,3168700.0,7.5406,7.5462,7.5075,7.5406,3168700.0
2010-04-27 15:20:00,13.65,13.66,13.5,13.52,4892600.0,7.5406,7.5462,7.4578,7.4688,4892600.0
2010-04-27 15:30:00,13.52,13.53,13.43,13.47,7177400.0,7.4688,7.4743,7.4191,7.4412,7177400.0
2010-04-27 15:40:00,13.47,13.48,13.44,13.46,6379200.0,7.4412,7.4467,7.4246,7.4357,6379200.0
2010-04-27 15:50:00,13.47,13.58,13.44,13.56,11017900.0,7.4412,7.502,7.4246,7.4909,11017900.0
2010-04-28 09:30:00,13.39,13.45,13.21,13.32,14913900.0,7.397,7.4301,7.2976,7.3583,14913900.0
2010-04-28 09:40:00,13.32,13.36,13.15,13.23,9318000.0,7.3583,7.3804,7.2644,7.3086,9318000.0
2010-04-28 09:50:00,13.23,13.23,13.02,13.11,12245100.0,7.3086,7.3086,7.1926,7.2423,12245100.0
2010-04-28 10:00:00,13.11,13.15,12.9,12.94,17198600.0,7.2423,7.2644,7.1263,7.1484,17198600.0
2010-04-28 10:10:00,12.94,13.11,12.94,13.05,11553500.0,7.1484,7.2423,7.1484,7.2092,11553500.0
2010-04-28 10:20:00,13.06,13.18,13.03,13.15,5772900.0,7.2147,7.281,7.1981,7.2644,5772900.0
2010-04-28 10:30:00,13.16,13.21,13.03,13.04,7332700.0,7.2699,7.2976,7.1981,7.2036,7332700.0
2010-04-28 10:40:00,13.03,13.09,12.99,13.0,5925000.0,7.1981,7.2313,7.176,7.1815,5925000.0
2010-04-28 10:50:00,12.99,13.11,12.99,13.08,6053700.0,7.176,7.2423,7.176,7.2257,6053700.0
2010-04-28 11:00:00,13.08,13.11,13.02,13.04,4627200.0,7.2257,7.2423,7.1926,7.2036,4627200.0
2010-04-28 11:10:00,13.04,13.19,13.03,13.19,4427000.0,7.2036,7.2865,7.1981,7.2865,4427000.0
2010-04-28 11:20:00,13.19,13.19,13.03,13.08,5084400.0,7.2865,7.2865,7.1981,7.2257,5084400.0
2010-04-28 11:30:00,13.08,13.09,12.92,12.97,7938200.0,7.2257,7.2313,7.1374,7.165,7938200.0
2010-04-28 11:40:00,12.98,13.07,12.97,13.06,5070300.0,7.1705,7.2202,7.165,7.2147,5070300.0
2010-04-28 11:50:00,13.07,13.07,13.03,13.05,2255000.0,7.2202,7.2202,7.1981,7.2092,2255000.0
2010-04-28 12:00:00,13.06,13.07,12.97,13.0,3141200.0,7.2147,7.2202,7.165,7.1815,3141200.0
2010-04-28 12:10:00,13.01,13.03,12.97,13.02,2367700.0,7.1871,7.1981,7.165,7.1926,2367700.0
2010-04-28 12:20:00,13.01,13.07,13.0,13.05,2142000.0,7.1871,7.2202,7.1815,7.2092,2142000.0
2010-04-28 12:30:00,13.05,13.07,13.03,13.06,2248500.0,7.2092,7.2202,7.1981,7.2147,2248500.0
2010-04-28 12:40:00,13.05,13.14,13.05,13.13,3945100.0,7.2092,7.2589,7.2092,7.2534,3945100.0
2010-04-28 12:50:00,13.13,13.18,13.12,13.17,3211500.0,7.2534,7.281,7.2478,7.2755,3211500.0
2010-04-28 13:00:00,13.18,13.19,13.13,13.19,2059000.0,7.281,7.2865,7.2534,7.2865,2059000.0
2010-04-28 13:10:00,13.18,13.2,13.16,13.19,1875200.0,7.281,7.292,7.2699,7.2865,1875200.0
2010-04-28 13:20:00,13.18,13.19,13.09,13.11,2993600.0,7.281,7.2865,7.2313,7.2423,2993600.0
2010-04-28 13:30:00,13.11,13.17,13.11,13.16,2483200.0,7.2423,7.2755,7.2423,7.2699,2483200.0
2010-04-28 13:40:00,13.15,13.17,13.14,13.16,1583800.0,7.2644,7.2755,7.2589,7.2699,1583800.0
2010-04-28 13:50:00,13.16,13.24,13.15,13.23,2627000.0,7.2699,7.3141,7.2644,7.3086,2627000.0
2010-04-28 14:00:00,13.23,13.25,13.19,13.2,2159900.0,7.3086,7.3197,7.2865,7.292,2159900.0
2010-04-28 14:10:00,13.19,13.22,13.15,13.19,2309200.0,7.2865,7.3031,7.2644,7.2865,2309200.0
2010-04-28 14:20:00,13.19,13.27,13.17,13.24,3494900.0,7.2865,7.3307,7.2755,7.3141,3494900.0
2010-04-28 14:30:00,13.24,13.25,13.17,13.22,4683000.0,7.3141,7.3197,7.2755,7.3031,4683000.0
2010-04-28 14:40:00,13.22,13.26,13.2,13.21,3871600.0,7.3031,7.3252,7.292,7.2976,3871600.0
2010-04-28 14:50:00,13.22,13.37,13.21,13.34,5807400.0,7.3031,7.3859,7.2976,7.3694,5807400.0
2010-04-28 15:00:00,13.34,13.39,13.33,13.37,4383000.0,7.3694,7.397,7.3639,7.3859,4383000.0
2010-04-28 15:10:00,13.38,13.38,13.31,13.36,3475500.0,7.3915,7.3915,7.3528,7.3804,3475500.0
2010-04-28 15:20:00,13.36,13.36,13.31,13.33,2348400.0,7.3804,7.3804,7.3528,7.3639,2348400.0
2010-04-28 15:30:00,13.33,13.34,13.24,13.24,3501000.0,7.3639,7.3694,7.3141,7.3141,3501000.0
2010-04-28 15:40:00,13.25,13.26,13.19,13.22,4999200.0,7.3197,7.3252,7.2865,7.3031,4999200.0
2010-04-28 15:50:00,13.21,13.25,13.15,13.24,7350700.0,7.2976,7.3197,7.2644,7.3141,7350700.0
2010-04-29 09:30:00,13.45,13.56,13.4,13.49,7796800.0,7.4301,7.4909,7.4025,7.4522,7796800.0
2010-04-29 09:40:00,13.49,13.5,13.41,13.43,3673000.0,7.4522,7.4578,7.408,7.4191,3673000.0
2010-04-29 09:50:00,13.43,13.49,13.41,13.41,3728400.0,7.4191,7.4522,7.408,7.408,3728400.0
2010-04-29 10:00:00,13.41,13.47,13.38,13.47,2782900.0,7.408,7.4412,7.3915,7.4412,2782900.0
2010-04-29 10:10:00,13.46,13.55,13.45,13.54,3623500.0,7.4357,7.4854,7.4301,7.4799,3623500.0
2010-04-29 10:20:00,13.54,13.54,13.5,13.53,2437600.0,7.4799,7.4799,7.4578,7.4743,2437600.0
2010-04-29 10:30:00,13.53,13.54,13.47,13.5,1844400.0,7.4743,7.4799,7.4412,7.4578,1844400.0
2010-04-29 10:40:00,13.5,13.66,13.49,13.64,3589500.0,7.4578,7.5462,7.4522,7.5351,3589500.0
2010-04-29 10:50:00,13.64,13.7,13.6,13.61,5558000.0,7.5351,7.5682,7.513,7.5185,5558000.0
2010-04-29 11:00:00,13.6,13.62,13.56,13.56,2881000.0,7.513,7.5241,7.4909,7.4909,2881000.0
2010-04-29 11:10:00,13.56,13.63,13.56,13.61,4135600.0,7.4909,7.5296,7.4909,7.5185,4135600.0
2010-04-29 11:20:00,13.61,13.63,13.53,13.56,3942000.0,7.5185,7.5296,7.4743,7.4909,3942000.0
2010-04-29 11:30:00,13.56,13.57,13.53,13.56,2253800.0,7.4909,7.4964,7.4743,7.4909,2253800.0
2010-04-29 11:40:00,13.57,13.6,13.56,13.59,3154600.0,7.4964,7.513,7.4909,7.5075,3154600.0
2010-04-29 11:50:00,13.59,13.65,13.58,13.64,2204400.0,7.5075,7.5406,7.502,7.5351,2204400.0
2010-04-29 12:00:00,13.63,13.65,13.62,13.63,1630100.0,7.5296,7.5406,7.5241,7.5296,1630100.0
2010-04-29 12:10:00,13.63,13.63,13.59,13.6,1682800.0,7.5296,7.5296,7.5075,7.513,1682800.0
2010-04-29 12:20:00,13.6,13.61,13.59,13.6,596000.0,7.513,7.5185,7.5075,7.513,596000.0
2010-04-29 12:30:00,13.6,13.61,13.56,13.57,2460100.0,7.513,7.5185,7.4909,7.4964,2460100.0
2010-04-29 12:40:00,13.58,13.6,13.52,13.52,4478400.0,7.502,7.513,7.4688,7.4688,4478400.0
2010-04-29 12:50:00,13.53,13.56,13.51,13.52,1681000.0,7.4743,7.4909,7.4633,7.4688,1681000.0
2010-04-29 13:00:00,13.52,13.53,13.48,13.51,3487600.0,7.4688,7.4743,7.4467,7.4633,3487600.0
2010-04-29 13:10:00,13.5,13.55,13.5,13.55,1245500.0,7.4578,7.4854,7.4578,7.4854,1245500.0
2010-04-29 13:20:00,13.55,13.58,13.54,13.56,1296200.0,7.4854,7.502,7.4799,7.4909,1296200.0
2010-04-29 13:30:00,13.55,13.58,13.5,13.57,1987800.0,7.4854,7.502,7.4578,7.4964,1987800.0
2010-04-29 13:40:00,13.56,13.62,13.56,13.62,1422500.0,7.4909,7.5241,7.4909,7.5241,1422500.0
2010-04-29 13:50:00,13.62,13.64,13.56,13.61,1884200.0,7.5241,7.5351,7.4909,7.5185,1884200.0
2010-04-29 14:00:00,13.62,13.64,13.61,13.62,1081900.0,7.5241,7.5351,7.5185,7.5241,1081900.0
2010-04-29 14:10:00,13.61,13.63,13.6,13.6,2895200.0,7.5185,7.5296,7.513,7.513,2895200.0
2010-04-29 14:20:00,13.6,13.62,13.58,13.6,1259900.0,7.513,7.5241,7.502,7.513,1259900.0
2010-04-29 14:30:00,13.6,13.61,13.54,13.55,4444400.0,7.513,7.5185,7.4799,7.4854,4444400.0
2010-04-29 14:40:00,13.54,13.57,13.54,13.57,1219100.0,7.4799,7.4964,7.4799,7.4964,1219100.0
2010-04-29 14:50:00,13.57,13.58,13.53,13.58,2980000.0,7.4964,7.502,7.4743,7.502,2980000.0
2010-04-29 15:00:00,13.57,13.58,13.55,13.58,1312400.0,7.4964,7.502,7.4854,7.502,1312400.0
2010-04-29 15:10:00,13.58,13.59,13.52,13.52,1835600.0,7.502,7.5075,7.4688,7.4688,1835600.0
2010-04-29 15:20:00,13.53,13.56,13.51,13.54,1595300.0,7.4743,7.4909,7.4633,7.4799,1595300.0
2010-04-29 15:30:00,13.53,13.57,13.53,13.57,2115700.0,7.4743,7.4964,7.4743,7.4964,2115700.0
2010-04-29 15:40:00,13.57,13.59,13.55,13.58,2459400.0,7.4964,7.5075,7.4854,7.502,2459400.0
2010-04-29 15:50:00,13.58,13.58,13.54,13.57,3932800.0,7.502,7.502,7.4799,7.4964,3932800.0
2010-04-30 09:30:00,13.64,13.73,13.6,13.67,4177600.0,7.5351,7.5848,7.513,7.5517,4177600.0
2010-04-30 09:40:00,13.66,13.7,13.65,13.65,2025300.0,7.5462,7.5682,7.5406,7.5406,2025300.0
2010-04-30 09:50:00,13.65,13.68,13.6,13.62,3304900.0,7.5406,7.5572,7.513,7.5241,3304900.0
2010-04-30 10:00:00,13.63,13.64,13.39,13.43,6453800.0,7.5296,7.5351,7.397,7.4191,6453800.0
2010-04-30 10:10:00,13.43,13.48,13.35,13.35,4085200.0,7.4191,7.4467,7.3749,7.3749,4085200.0
2010-04-30 10:20:00,13.36,13.4,13.28,13.35,7564800.0,7.3804,7.4025,7.3362,7.3749,7564800.0
2010-04-30 10:30:00,13.35,13.36,13.25,13.27,4583900.0,7.3749,7.3804,7.3197,7.3307,4583900.0
2010-04-30 10:40:00,13.26,13.39,13.21,13.38,5355300.0,7.3252,7.397,7.2976,7.3915,5355300.0
2010-04-30 10:50:00,13.39,13.4,13.25,13.28,3184700.0,7.397,7.4025,7.3197,7.3362,3184700.0
2010-04-30 11:00:00,13.27,13.34,13.27,13.31,2453800.0,7.3307,7.3694,7.3307,7.3528,2453800.0
2010-04-30 11:10:00,13.3,13.33,13.26,13.27,2332700.0,7.3473,7.3639,7.3252,7.3307,2332700.0
2010-04-30 11:20:00,13.27,13.3,13.25,13.26,1972500.0,7.3307,7.3473,7.3197,7.3252,1972500.0
2010-04-30 11:30:00,13.26,13.31,13.25,13.29,1949400.0,7.3252,7.3528,7.3197,7.3418,1949400.0
2010-04-30 11:40:00,13.28,13.29,13.23,13.23,2256500.0,7.3362,7.3418,7.3086,7.3086,2256500.0
2010-04-30 11:50:00,13.24,13.25,13.2,13.21,2173600.0,7.3141,7.3197,7.292,7.2976,2173600.0
2010-04-30 12:00:00,13.2,13.22,13.13,13.14,3542400.0,7.292,7.3031,7.2534,7.2589,3542400.0
2010-04-30 12:10:00,13.14,13.15,13.05,13.06,3592300.0,7.2589,7.2644,7.2092,7.2147,3592300.0
2010-04-30 12:20:00,13.06,13.15,13.02,13.11,4676500.0,7.2147,7.2644,7.1926,7.2423,4676500.0
2010-04-30 12:30:00,13.11,13.16,13.1,13.12,2240600.0,7.2423,7.2699,7.2368,7.2478,2240600.0
2010-04-30 12:40:00,13.11,13.21,13.11,13.16,3669800.0,7.2423,7.2976,7.2423,7.2699,3669800.0
2010-04-30 12:50:00,13.16,13.17,13.11,13.13,2998700.0,7.2699,7.2755,7.2423,7.2534,2998700.0
2010-04-30 13:00:00,13.13,13.18,13.12,13.18,3210700.0,7.2534,7.281,7.2478,7.281,3210700.0
2010-04-30 13:10:00,13.17,13.22,13.15,13.21,2799900.0,7.2755,7.3031,7.2644,7.2976,2799900.0
2010-04-30 13:20:00,13.22,13.25,13.18,13.19,1982800.0,7.3031,7.3197,7.281,7.2865,1982800.0
2010-04-30 13:30:00,13.2,13.2,13.13,13.17,2544000.0,7.292,7.292,7.2534,7.2755,2544000.0
2010-04-30 13:40:00,13.17,13.23,13.15,13.17,1546800.0,7.2755,7.3086,7.2644,7.2755,1546800.0
2010-04-30 13:50:00,13.18,13.19,13.11,13.15,2352100.0,7.281,7.2865,7.2423,7.2644,2352100.0
2010-04-30 14:00:00,13.15,13.16,13.1,13.14,1559300.0,7.2644,7.2699,7.2368,7.2589,1559300.0
2010-04-30 14:10:00,13.14,13.15,13.11,13.12,1113900.0,7.2589,7.2644,7.2423,7.2478,1113900.0
2010-04-30 14:20:00,13.12,13.14,13.11,13.12,1109400.0,7.2478,7.2589,7.2423,7.2478,1109400.0
2010-04-30 14:30:00,13.11,13.12,13.03,13.04,4753800.0,7.2423,7.2478,7.1981,7.2036,4753800.0
2010-04-30 14:40:00,13.05,13.09,13.01,13.08,3642800.0,7.2092,7.2313,7.1871,7.2257,3642800.0
2010-04-30 14:50:00,13.08,13.11,13.05,13.06,2806500.0,7.2257,7.2423,7.2092,7.2147,2806500.0
2010-04-30 15:00:00,13.05,13.06,13.01,13.02,2003200.0,7.2092,7.2147,7.1871,7.1926,2003200.0
2010-04-30 15:10:00,13.03,13.09,13.02,13.05,3622100.0,7.1981,7.2313,7.1926,7.2092,3622100.0
2010-04-30 15:20:00,13.05,13.05,12.98,12.99,5833200.0,7.2092,7.2092,7.1705,7.176,5833200.0
2010-04-30 15:30:00,12.99,13.04,12.97,12.99,5005700.0,7.176,7.2036,7.165,7.176,5005700.0
2010-04-30 15:40:00,12.99,13.05,12.96,13.04,6599100.0,7.176,7.2092,7.1595,7.2036,6599100.0
2010-04-30 15:50:00,13.04,13.1,13.02,13.03,8758600.0,7.2036,7.2368,7.1926,7.1981,8758600.0
2010-05-03 09:30:00,13.19,13.4,13.18,13.38,8540300.0,7.2865,7.4025,7.281,7.3915,8540300.0
2010-05-03 09:40:00,13.39,13.39,13.27,13.34,4786200.0,7.397,7.397,7.3307,7.3694,4786200.0
2010-05-03 09:50:00,13.34,13.44,13.32,13.36,4191400.0,7.3694,7.4246,7.3583,7.3804,4191400.0
2010-05-03 10:00:00,13.36,13.42,13.34,13.41,3646800.0,7.3804,7.4136,7.3694,7.408,3646800.0
2010-05-03 10:10:00,13.41,13.47,13.41,13.44,4836100.0,7.408,7.4412,7.408,7.4246,4836100.0
2010-05-03 10:20:00,13.44,13.49,13.42,13.43,3962600.0,7.4246,7.4522,7.4136,7.4191,3962600.0
2010-05-03 10:30:00,13.42,13.43,13.38,13.4,3502400.0,7.4136,7.4191,7.3915,7.4025,3502400.0
2010-05-03 10:40:00,13.41,13.41,13.37,13.39,2741400.0,7.408,7.408,7.3859,7.397,2741400.0
2010-05-03 10:50:00,13.4,13.4,13.28,13.34,4741900.0,7.4025,7.4025,7.3362,7.3694,4741900.0
2010-05-03 11:00:00,13.34,13.39,13.34,13.35,2127200.0,7.3694,7.397,7.3694,7.3749,2127200.0
2010-05-03 11:10:00,13.36,13.39,13.35,13.39,672400.0,7.3804,7.397,7.3749,7.397,672400.0
2010-05-03 11:20:00,13.39,13.42,13.37,13.38,2310300.0,7.397,7.4136,7.3859,7.3915,2310300.0
2010-05-03 11:30:00,13.38,13.39,13.35,13.36,1129400.0,7.3915,7.397,7.3749,7.3804,1129400.0
2010-05-03 11:40:00,13.37,13.39,13.35,13.39,1032900.0,7.3859,7.397,7.3749,7.397,1032900.0
2010-05-03 11:50:00,13.38,13.41,13.37,13.4,1027300.0,7.3915,7.408,7.3859,7.4025,1027300.0
2010-05-03 12:00:00,13.4,13.4,13.2,13.22,12412100.0,7.4025,7.4025,7.292,7.3031,12412100.0
2010-05-03 12:10:00,13.22,13.35,13.22,13.35,3536900.0,7.3031,7.3749,7.3031,7.3749,3536900.0
2010-05-03 12:20:00,13.34,13.38,13.33,13.35,2336100.0,7.3694,7.3915,7.3639,7.3749,2336100.0
2010-05-03 12:30:00,13.34,13.36,13.26,13.28,4170700.0,7.3694,7.3804,7.3252,7.3362,4170700.0
2010-05-03 12:40:00,13.27,13.3,12.37,13.28,2251200.0,7.3307,7.3473,6.8335,7.3362,2251200.0
2010-05-03 12:50:00,13.29,13.32,13.27,13.3,1281400.0,7.3418,7.3583,7.3307,7.3473,1281400.0
2010-05-03 13:00:00,13.3,13.3,13.27,13.28,664400.0,7.3473,7.3473,7.3307,7.3362,664400.0
2010-05-03 13:10:00,13.29,13.31,13.28,13.28,751400.0,7.3418,7.3528,7.3362,7.3362,751400.0
2010-05-03 13:20:00,13.28,13.31,13.28,13.3,882600.0,7.3362,7.3528,7.3362,7.3473,882600.0
2010-05-03 13:30:00,13.31,13.37,13.3,13.37,1760700.0,7.3528,7.3859,7.3473,7.3859,1760700.0
2010-05-03 13:40:00,13.36,13.38,13.32,13.33,904700.0,7.3804,7.3915,7.3583,7.3639,904700.0
2010-05-03 13:50:00,13.33,13.35,13.32,13.34,760900.0,7.3639,7.3749,7.3583,7.3694,760900.0
2010-05-03 14:00:00,13.34,13.35,13.31,13.31,873800.0,7.3694,7.3749,7.3528,7.3528,873800.0
2010-05-03 14:10:00,13.31,13.34,13.29,13.33,1156600.0,7.3528,7.3694,7.3418,7.3639,1156600.0
2010-05-03 14:20:00,13.33,13.35,13.31,13.35,1307900.0,7.3639,7.3749,7.3528,7.3749,1307900.0
2010-05-03 14:30:00,13.35,13.35,13.31,13.32,724500.0,7.3749,7.3749,7.3528,7.3583,724500.0
2010-05-03 14:40:00,13.32,13.32,13.28,13.29,957600.0,7.3583,7.3583,7.3362,7.3418,957600.0
2010-05-03 14:50:00,13.28,13.33,13.28,13.32,669500.0,7.3362,7.3639,7.3362,7.3583,669500.0
2010-05-03 15:00:00,13.33,13.33,13.29,13.29,1412200.0,7.3639,7.3639,7.3418,7.3418,1412200.0
2010-05-03 15:10:00,13.29,13.32,13.26,13.29,2173900.0,7.3418,7.3583,7.3252,7.3418,2173900.0
2010-05-03 15:20:00,13.28,13.3,13.26,13.29,2080100.0,7.3362,7.3473,7.3252,7.3418,2080100.0
2010-05-03 15:30:00,13.28,13.32,13.28,13.31,1838400.0,7.3362,7.3583,7.3362,7.3528,1838400.0
2010-05-03 15:40:00,13.31,13.32,13.23,13.24,3190800.0,7.3528,7.3583,7.3086,7.3141,3190800.0
2010-05-03 15:50:00,13.24,13.3,13.23,13.29,4180700.0,7.3141,7.3473,7.3086,7.3418,4180700.0
2010-05-04 09:30:00,13.06,13.08,12.96,13.0,8526600.0,7.2147,7.2257,7.1595,7.1815,8526600.0
2010-05-04 09:40:00,13.01,13.08,12.96,13.06,4585400.0,7.1871,7.2257,7.1595,7.2147,4585400.0
2010-05-04 09:50:00,13.05,13.07,12.97,13.06,4581800.0,7.2092,7.2202,7.165,7.2147,4581800.0
2010-05-04 10:00:00,13.06,13.07,13.0,13.02,3122200.0,7.2147,7.2202,7.1815,7.1926,3122200.0
2010-05-04 10:10:00,13.01,13.05,12.97,13.02,2510000.0,7.1871,7.2092,7.165,7.1926,2510000.0
2010-05-04 10:20:00,13.02,13.06,13.01,13.01,2808200.0,7.1926,7.2147,7.1871,7.1871,2808200.0
2010-05-04 10:30:00,13.02,13.03,12.92,12.94,4594800.0,7.1926,7.1981,7.1374,7.1484,4594800.0
2010-05-04 10:40:00,12.93,12.94,12.9,12.91,3916800.0,7.1429,7.1484,7.1263,7.1318,3916800.0
2010-05-04 10:50:00,12.91,12.98,12.89,12.91,5371400.0,7.1318,7.1705,7.1208,7.1318,5371400.0
2010-05-04 11:00:00,12.92,12.94,12.86,12.9,5406300.0,7.1374,7.1484,7.1042,7.1263,5406300.0
2010-05-04 11:10:00,12.9,12.92,12.88,12.9,2709600.0,7.1263,7.1374,7.1153,7.1263,2709600.0
2010-05-04 11:20:00,12.9,12.92,12.86,12.88,2104200.0,7.1263,7.1374,7.1042,7.1153,2104200.0
2010-05-04 11:30:00,12.88,12.92,12.82,12.85,3331600.0,7.1153,7.1374,7.0821,7.0987,3331600.0
2010-05-04 11:40:00,12.85,12.92,12.84,12.9,2301400.0,7.0987,7.1374,7.0932,7.1263,2301400.0
2010-05-04 11:50:00,12.9,12.92,12.88,12.92,1602700.0,7.1263,7.1374,7.1153,7.1374,1602700.0
2010-05-04 12:00:00,12.92,12.93,12.89,12.89,1294300.0,7.1374,7.1429,7.1208,7.1208,1294300.0
2010-05-04 12:10:00,12.9,12.9,12.83,12.83,2113900.0,7.1263,7.1263,7.0876,7.0876,2113900.0
2010-05-04 12:20:00,12.83,12.84,12.76,12.82,4544700.0,7.0876,7.0932,7.049,7.0821,4544700.0
2010-05-04 12:30:00,12.81,12.86,12.81,12.84,2141800.0,7.0766,7.1042,7.0766,7.0932,2141800.0
2010-05-04 12:40:00,12.85,12.88,12.82,12.88,1836900.0,7.0987,7.1153,7.0821,7.1153,1836900.0
2010-05-04 12:50:00,12.88,12.89,12.83,12.84,1848100.0,7.1153,7.1208,7.0876,7.0932,1848100.0
2010-05-04 13:00:00,12.84,12.88,12.81,12.81,1892300.0,7.0932,7.1153,7.0766,7.0766,1892300.0
2010-05-04 13:10:00,12.82,12.83,12.8,12.81,1330900.0,7.0821,7.0876,7.0711,7.0766,1330900.0
2010-05-04 13:20:00,12.81,12.83,12.77,12.8,2413800.0,7.0766,7.0876,7.0545,7.0711,2413800.0
2010-05-04 13:30:00,12.8,12.83,12.77,12.79,2301600.0,7.0711,7.0876,7.0545,7.0655,2301600.0
2010-05-04 13:40:00,12.79,12.86,12.78,12.86,3048700.0,7.0655,7.1042,7.06,7.1042,3048700.0
2010-05-04 13:50:00,12.86,12.89,12.84,12.89,2483500.0,7.1042,7.1208,7.0932,7.1208,2483500.0
2010-05-04 14:00:00,12.89,12.93,12.86,12.92,3571000.0,7.1208,7.1429,7.1042,7.1374,3571000.0
2010-05-04 14:10:00,12.92,12.92,12.85,12.87,2203200.0,7.1374,7.1374,7.0987,7.1097,2203200.0
2010-05-04 14:20:00,12.88,12.94,12.85,12.9,2881500.0,7.1153,7.1484,7.0987,7.1263,2881500.0
2010-05-04 14:30:00,12.91,12.95,12.88,12.89,2383500.0,7.1318,7.1539,7.1153,7.1208,2383500.0
2010-05-04 14:40:00,12.89,12.94,12.87,12.88,2250200.0,7.1208,7.1484,7.1097,7.1153,2250200.0
2010-05-04 14:50:00,12.87,12.89,12.84,12.85,2021200.0,7.1097,7.1208,7.0932,7.0987,2021200.0
2010-05-04 15:00:00,12.85,12.9,12.83,12.87,2676400.0,7.0987,7.1263,7.0876,7.1097,2676400.0
2010-05-04 15:10:00,12.87,12.92,12.85,12.91,1809100.0,7.1097,7.1374,7.0987,7.1318,1809100.0
2010-05-04 15:20:00,12.91,12.92,12.86,12.87,1861900.0,7.1318,7.1374,7.1042,7.1097,1861900.0
2010-05-04 15:30:00,12.87,12.88,12.79,12.8,2248400.0,7.1097,7.1153,7.0655,7.0711,2248400.0
2010-05-04 15:40:00,12.8,12.82,12.75,12.79,5037900.0,7.0711,7.0821,7.0434,7.0655,5037900.0
2010-05-04 15:50:00,12.8,12.85,12.79,12.84,4685700.0,7.0711,7.0987,7.0655,7.0932,4685700.0
2010-05-05 09:30:00,12.32,12.39,11.59,11.94,33898200.0,6.8059,6.8446,6.4026,6.596,33898200.0
2010-05-05 09:40:00,11.94,12.2,11.94,12.16,13328200.0,6.596,6.7396,6.596,6.7175,13328200.0
2010-05-05 09:50:00,12.15,12.29,12.03,12.28,12527100.0,6.712,6.7893,6.6457,6.7838,12527100.0
2010-05-05 10:00:00,12.28,12.28,12.16,12.24,8990500.0,6.7838,6.7838,6.7175,6.7617,8990500.0
2010-05-05 10:10:00,12.24,12.34,12.19,12.31,6704100.0,6.7617,6.8169,6.7341,6.8004,6704100.0
2010-05-05 10:20:00,12.32,12.44,12.28,12.29,7592500.0,6.8059,6.8722,6.7838,6.7893,7592500.0
2010-05-05 10:30:00,12.29,12.32,12.25,12.27,4424800.0,6.7893,6.8059,6.7672,6.7783,4424800.0
2010-05-05 10:40:00,12.27,12.5,12.25,12.49,5564200.0,6.7783,6.9053,6.7672,6.8998,5564200.0
2010-05-05 10:50:00,12.49,12.49,12.39,12.4,4023100.0,6.8998,6.8998,6.8446,6.8501,4023100.0
2010-05-05 11:00:00,12.4,12.41,12.29,12.35,6609500.0,6.8501,6.8556,6.7893,6.8225,6609500.0
2010-05-05 11:10:00,12.34,12.47,12.33,12.47,2621600.0,6.8169,6.8888,6.8114,6.8888,2621600.0
2010-05-05 11:20:00,12.47,12.52,12.42,12.45,3194000.0,6.8888,6.9164,6.8611,6.8777,3194000.0
2010-05-05 11:30:00,12.45,12.55,12.45,12.55,2284000.0,6.8777,6.933,6.8777,6.933,2284000.0
2010-05-05 11:40:00,12.55,12.7,12.53,12.69,3675600.0,6.933,7.0158,6.9219,7.0103,3675600.0
2010-05-05 11:50:00,12.68,12.69,12.57,12.63,4172400.0,7.0048,7.0103,6.944,6.9772,4172400.0
2010-05-05 12:00:00,12.63,12.67,12.53,12.57,2531100.0,6.9772,6.9992,6.9219,6.944,2531100.0
2010-05-05 12:10:00,12.56,12.58,12.52,12.57,1748200.0,6.9385,6.9495,6.9164,6.944,1748200.0
2010-05-05 12:20:00,12.57,12.58,12.49,12.5,1925400.0,6.944,6.9495,6.8998,6.9053,1925400.0
2010-05-05 12:30:00,12.49,12.55,12.48,12.5,1609600.0,6.8998,6.933,6.8943,6.9053,1609600.0
2010-05-05 12:40:00,12.5,12.5,12.33,12.41,4510400.0,6.9053,6.9053,6.8114,6.8556,4510400.0
2010-05-05 12:50:00,12.41,12.42,12.35,12.36,1907900.0,6.8556,6.8611,6.8225,6.828,1907900.0
2010-05-05 13:00:00,12.36,12.42,12.3,12.41,2870900.0,6.828,6.8611,6.7949,6.8556,2870900.0
2010-05-05 13:10:00,12.42,12.46,12.38,12.45,2248400.0,6.8611,6.8832,6.839,6.8777,2248400.0
2010-05-05 13:20:00,12.44,12.52,12.4,12.46,2330800.0,6.8722,6.9164,6.8501,6.8832,2330800.0
2010-05-05 13:30:00,12.46,12.47,12.41,12.47,1515000.0,6.8832,6.8888,6.8556,6.8888,1515000.0
2010-05-05 13:40:00,12.47,12.49,12.43,12.46,1942100.0,6.8888,6.8998,6.8667,6.8832,1942100.0
2010-05-05 13:50:00,12.46,12.46,12.41,12.41,1188800.0,6.8832,6.8832,6.8556,6.8556,1188800.0
2010-05-05 14:00:00,12.41,12.43,12.32,12.41,3246800.0,6.8556,6.8667,6.8059,6.8556,3246800.0
2010-05-05 14:10:00,12.4,12.41,12.33,12.33,1922600.0,6.8501,6.8556,6.8114,6.8114,1922600.0
2010-05-05 14:20:00,12.33,12.34,12.28,12.31,3685700.0,6.8114,6.8169,6.7838,6.8004,3685700.0
2010-05-05 14:30:00,12.3,12.31,12.25,12.25,2383200.0,6.7949,6.8004,6.7672,6.7672,2383200.0
2010-05-05 14:40:00,12.25,12.29,12.2,12.21,3626700.0,6.7672,6.7893,6.7396,6.7451,3626700.0
2010-05-05 14:50:00,12.22,12.31,12.2,12.28,3324800.0,6.7507,6.8004,6.7396,6.7838,3324800.0
2010-05-05 15:00:00,12.28,12.29,12.23,12.26,2291500.0,6.7838,6.7893,6.7562,6.7728,2291500.0
2010-05-05 15:10:00,12.26,12.27,12.21,12.23,3366100.0,6.7728,6.7783,6.7451,6.7562,3366100.0
2010-05-05 15:20:00,12.23,12.26,12.21,12.24,1780300.0,6.7562,6.7728,6.7451,6.7617,1780300.0
2010-05-05 15:30:00,12.24,12.24,12.16,12.2,4673800.0,6.7617,6.7617,6.7175,6.7396,4673800.0
2010-05-05 15:40:00,12.19,12.27,12.19,12.27,4660900.0,6.7341,6.7783,6.7341,6.7783,4660900.0
2010-05-05 15:50:00,12.26,12.36,12.25,12.35,6681900.0,6.7728,6.828,6.7672,6.8225,6681900.0
2010-05-06 09:30:00,12.17,12.38,12.17,12.37,7807100.0,6.723,6.839,6.723,6.8335,7807100.0
2010-05-06 09:40:00,12.37,12.51,12.36,12.41,6876400.0,6.8335,6.9109,6.828,6.8556,6876400.0
2010-05-06 09:50:00,12.42,12.44,12.32,12.4,3698300.0,6.8611,6.8722,6.8059,6.8501,3698300.0
2010-05-06 10:00:00,12.41,12.49,12.35,12.4,3742500.0,6.8556,6.8998,6.8225,6.8501,3742500.0
2010-05-06 10:10:00,12.39,12.5,12.39,12.46,4219100.0,6.8446,6.9053,6.8446,6.8832,4219100.0
2010-05-06 10:20:00,12.46,12.47,12.27,12.27,3781000.0,6.8832,6.8888,6.7783,6.7783,3781000.0
2010-05-06 10:30:00,12.27,12.4,12.25,12.39,2905900.0,6.7783,6.8501,6.7672,6.8446,2905900.0
2010-05-06 10:40:00,12.38,12.39,12.26,12.3,3227000.0,6.839,6.8446,6.7728,6.7949,3227000.0
2010-05-06 10:50:00,12.3,12.31,12.2,12.22,3595500.0,6.7949,6.8004,6.7396,6.7507,3595500.0
2010-05-06 11:00:00,12.22,12.26,12.19,12.22,4081900.0,6.7507,6.7728,6.7341,6.7507,4081900.0
2010-05-06 11:10:00,12.23,12.23,12.04,12.09,5024600.0,6.7562,6.7562,6.6512,6.6788,5024600.0
2010-05-06 11:20:00,12.09,12.2,12.08,12.19,3535500.0,6.6788,6.7396,6.6733,6.7341,3535500.0
2010-05-06 11:30:00,12.19,12.19,12.03,12.07,3819400.0,6.7341,6.7341,6.6457,6.6678,3819400.0
2010-05-06 11:40:00,12.07,12.07,11.96,11.98,6056800.0,6.6678,6.6678,6.607,6.6181,6056800.0
2010-05-06 11:50:00,11.99,12.05,11.95,12.05,6424300.0,6.6236,6.6567,6.6015,6.6567,6424300.0
2010-05-06 12:00:00,12.05,12.08,11.99,11.99,4413700.0,6.6567,6.6733,6.6236,6.6236,4413700.0
2010-05-06 12:10:00,11.99,12.07,11.99,12.01,4208500.0,6.6236,6.6678,6.6236,6.6346,4208500.0
2010-05-06 12:20:00,12.02,12.04,12.0,12.02,1741500.0,6.6402,6.6512,6.6291,6.6402,1741500.0
2010-05-06 12:30:00,12.02,12.08,12.01,12.04,2024900.0,6.6402,6.6733,6.6346,6.6512,2024900.0
2010-05-06 12:40:00,12.04,12.05,11.97,11.99,3143800.0,6.6512,6.6567,6.6125,6.6236,3143800.0
2010-05-06 12:50:00,11.99,12.05,11.98,12.03,2305400.0,6.6236,6.6567,6.6181,6.6457,2305400.0
2010-05-06 13:00:00,12.04,12.06,11.99,12.02,1957900.0,6.6512,6.6623,6.6236,6.6402,1957900.0
2010-05-06 13:10:00,12.01,12.03,11.91,11.92,4782800.0,6.6346,6.6457,6.5794,6.5849,4782800.0
2010-05-06 13:20:00,11.92,11.93,11.81,11.86,5219000.0,6.5849,6.5905,6.5242,6.5518,5219000.0
2010-05-06 13:30:00,11.87,11.88,11.75,11.75,4668300.0,6.5573,6.5628,6.491,6.491,4668300.0
2010-05-06 13:40:00,11.75,11.79,11.69,11.71,6293800.0,6.491,6.5131,6.4579,6.4689,6293800.0
2010-05-06 13:50:00,11.71,11.73,11.65,11.68,4717100.0,6.4689,6.48,6.4358,6.4523,4717100.0
2010-05-06 14:00:00,11.67,11.7,11.58,11.63,8321500.0,6.4468,6.4634,6.3971,6.4247,8321500.0
2010-05-06 14:10:00,11.64,11.72,11.53,11.56,6325100.0,6.4302,6.4744,6.3695,6.3861,6325100.0
2010-05-06 14:20:00,11.56,11.59,11.32,11.49,13982300.0,6.3861,6.4026,6.2535,6.3474,13982300.0
2010-05-06 14:30:00,11.5,11.51,11.19,11.2,7920300.0,6.3529,6.3584,6.1817,6.1872,7920300.0
2010-05-06 14:40:00,11.19,11.29,10.59,11.06,16969200.0,6.1817,6.2369,5.8502,6.1098,16969200.0
2010-05-06 14:50:00,11.07,11.71,10.6,11.5,8912000.0,6.1154,6.4689,5.8557,6.3529,8912000.0
2010-05-06 15:00:00,11.51,11.81,11.33,11.69,8701100.0,6.3584,6.5242,6.259,6.4579,8701100.0
2010-05-06 15:10:00,11.7,11.87,11.57,11.77,6625300.0,6.4634,6.5573,6.3916,6.5021,6625300.0
2010-05-06 15:20:00,11.77,11.78,11.47,11.65,8272200.0,6.5021,6.5076,6.3363,6.4358,8272200.0
2010-05-06 15:30:00,11.65,11.74,11.61,11.61,6533800.0,6.4358,6.4855,6.4137,6.4137,6533800.0
2010-05-06 15:40:00,11.61,11.92,11.59,11.9,9336900.0,6.4137,6.5849,6.4026,6.5739,9336900.0
2010-05-06 15:50:00,11.92,11.97,11.74,11.79,8926900.0,6.5849,6.6125,6.4855,6.5131,8926900.0
2010-05-07 09:30:00,11.95,11.97,11.54,11.83,18435600.0,6.6015,6.6125,6.375,6.5352,18435600.0
2010-05-07 09:40:00,11.83,11.94,11.66,11.81,12065800.0,6.5352,6.596,6.4413,6.5242,12065800.0
2010-05-07 09:50:00,11.81,11.87,11.63,11.64,6360500.0,6.5242,6.5573,6.4247,6.4302,6360500.0
2010-05-07 10:00:00,11.64,11.85,11.36,11.5,14808300.0,6.4302,6.5463,6.2756,6.3529,14808300.0
2010-05-07 10:10:00,11.5,11.57,11.39,11.41,12539400.0,6.3529,6.3916,6.2921,6.3032,12539400.0
2010-05-07 10:20:00,11.41,11.42,10.95,11.08,19410500.0,6.3032,6.3087,6.0491,6.1209,19410500.0
2010-05-07 10:30:00,11.08,11.31,11.06,11.28,14816400.0,6.1209,6.2479,6.1098,6.2314,14816400.0
2010-05-07 10:40:00,11.28,11.3,11.02,11.17,9905600.0,6.2314,6.2424,6.0877,6.1706,9905600.0
2010-05-07 10:50:00,11.17,11.28,11.12,11.12,8436000.0,6.1706,6.2314,6.143,6.143,8436000.0
2010-05-07 11:00:00,11.13,11.43,11.1,11.28,7899400.0,6.1485,6.3142,6.1319,6.2314,7899400.0
2010-05-07 11:10:00,11.28,11.52,11.15,11.36,11810200.0,6.2314,6.364,6.1596,6.2756,11810200.0
2010-05-07 11:20:00,11.36,11.47,11.32,11.4,7934700.0,6.2756,6.3363,6.2535,6.2977,7934700.0
2010-05-07 11:30:00,11.4,11.52,11.3,11.51,5793300.0,6.2977,6.364,6.2424,6.3584,5793300.0
2010-05-07 11:40:00,11.51,11.71,11.5,11.69,5632500.0,6.3584,6.4689,6.3529,6.4579,5632500.0
2010-05-07 11:50:00,11.7,11.7,11.54,11.62,3778100.0,6.4634,6.4634,6.375,6.4192,3778100.0
2010-05-07 12:00:00,11.62,11.8,11.53,11.78,3860500.0,6.4192,6.5186,6.3695,6.5076,3860500.0
2010-05-07 12:10:00,11.78,11.84,11.71,11.79,4507800.0,6.5076,6.5407,6.4689,6.5131,4507800.0
2010-05-07 12:20:00,11.8,11.8,11.61,11.64,4591900.0,6.5186,6.5186,6.4137,6.4302,4591900.0
2010-05-07 12:30:00,11.65,11.65,11.55,11.61,3822800.0,6.4358,6.4358,6.3805,6.4137,3822800.0
2010-05-07 12:40:00,11.6,11.67,11.58,11.65,2745000.0,6.4082,6.4468,6.3971,6.4358,2745000.0
2010-05-07 12:50:00,11.65,11.68,11.58,11.62,2738300.0,6.4358,6.4523,6.3971,6.4192,2738300.0
2010-05-07 13:00:00,11.61,11.68,11.57,11.57,2560700.0,6.4137,6.4523,6.3916,6.3916,2560700.0
2010-05-07 13:10:00,11.57,11.68,11.55,11.62,3608500.0,6.3916,6.4523,6.3805,6.4192,3608500.0
2010-05-07 13:20:00,11.63,11.67,11.56,11.57,2120900.0,6.4247,6.4468,6.3861,6.3916,2120900.0
2010-05-07 13:30:00,11.56,11.66,11.56,11.61,2247900.0,6.3861,6.4413,6.3861,6.4137,2247900.0
2010-05-07 13:40:00,11.61,11.74,11.61,11.72,3288700.0,6.4137,6.4855,6.4137,6.4744,3288700.0
2010-05-07 13:50:00,11.71,11.72,11.63,11.67,3313900.0,6.4689,6.4744,6.4247,6.4468,3313900.0
2010-05-07 14:00:00,11.67,11.7,11.59,11.61,2194100.0,6.4468,6.4634,6.4026,6.4137,2194100.0
2010-05-07 14:10:00,11.61,11.69,11.52,11.58,3071800.0,6.4137,6.4579,6.364,6.3971,3071800.0
2010-05-07 14:20:00,11.59,11.59,11.46,11.46,3755100.0,6.4026,6.4026,6.3308,6.3308,3755100.0
2010-05-07 14:30:00,11.46,11.5,11.43,11.48,4568000.0,6.3308,6.3529,6.3142,6.3419,4568000.0
2010-05-07 14:40:00,11.48,11.58,11.47,11.51,2592800.0,6.3419,6.3971,6.3363,6.3584,2592800.0
2010-05-07 14:50:00,11.51,11.55,11.45,11.51,2582700.0,6.3584,6.3805,6.3253,6.3584,2582700.0
2010-05-07 15:00:00,11.51,11.53,11.34,11.34,5000100.0,6.3584,6.3695,6.2645,6.2645,5000100.0
2010-05-07 15:10:00,11.35,11.45,11.3,11.45,4993900.0,6.27,6.3253,6.2424,6.3253,4993900.0
2010-05-07 15:20:00,11.45,11.52,11.34,11.43,3959400.0,6.3253,6.364,6.2645,6.3142,3959400.0
2010-05-07 15:30:00,11.43,11.44,11.35,11.41,5044100.0,6.3142,6.3198,6.27,6.3032,5044100.0
2010-05-07 15:40:00,11.41,11.51,11.4,11.45,5275500.0,6.3032,6.3584,6.2977,6.3253,5275500.0
2010-05-07 15:50:00,11.45,11.56,11.42,11.51,5733500.0,6.3253,6.3861,6.3087,6.3584,5733500.0
2010-05-10 09:30:00,12.54,12.56,12.28,12.41,15731800.0,6.9274,6.9385,6.7838,6.8556,15731800.0
2010-05-10 09:40:00,12.41,12.48,12.3,12.33,7234600.0,6.8556,6.8943,6.7949,6.8114,7234600.0
2010-05-10 09:50:00,12.33,12.35,12.22,12.22,7253200.0,6.8114,6.8225,6.7507,6.7507,7253200.0
2010-05-10 10:00:00,12.23,12.28,12.14,12.28,7370000.0,6.7562,6.7838,6.7065,6.7838,7370000.0
2010-05-10 10:10:00,12.29,12.4,12.26,12.27,5448000.0,6.7893,6.8501,6.7728,6.7783,5448000.0
2010-05-10 10:20:00,12.28,12.31,12.08,12.1,4828400.0,6.7838,6.8004,6.6733,6.6844,4828400.0
2010-05-10 10:30:00,12.1,12.21,12.1,12.17,4146900.0,6.6844,6.7451,6.6844,6.723,4146900.0
2010-05-10 10:40:00,12.16,12.19,12.08,12.14,3770100.0,6.7175,6.7341,6.6733,6.7065,3770100.0
2010-05-10 10:50:00,12.14,12.17,12.11,12.16,2816300.0,6.7065,6.723,6.6899,6.7175,2816300.0
2010-05-10 11:00:00,12.17,12.27,12.16,12.23,3816300.0,6.723,6.7783,6.7175,6.7562,3816300.0
2010-05-10 11:10:00,12.23,12.26,12.21,12.25,1965000.0,6.7562,6.7728,6.7451,6.7672,1965000.0
2010-05-10 11:20:00,12.25,12.3,12.23,12.28,2462800.0,6.7672,6.7949,6.7562,6.7838,2462800.0
2010-05-10 11:30:00,12.29,12.35,12.27,12.34,3129900.0,6.7893,6.8225,6.7783,6.8169,3129900.0
2010-05-10 11:40:00,12.34,12.36,12.29,12.32,2093700.0,6.8169,6.828,6.7893,6.8059,2093700.0
2010-05-10 11:50:00,12.32,12.35,12.3,12.33,1648700.0,6.8059,6.8225,6.7949,6.8114,1648700.0
2010-05-10 12:00:00,12.32,12.33,12.28,12.32,1168200.0,6.8059,6.8114,6.7838,6.8059,1168200.0
2010-05-10 12:10:00,12.31,12.35,12.3,12.33,1074900.0,6.8004,6.8225,6.7949,6.8114,1074900.0
2010-05-10 12:20:00,12.32,12.33,12.27,12.3,995500.0,6.8059,6.8114,6.7783,6.7949,995500.0
2010-05-10 12:30:00,12.3,12.33,12.28,12.31,1532800.0,6.7949,6.8114,6.7838,6.8004,1532800.0
2010-05-10 12:40:00,12.31,12.32,12.28,12.28,747200.0,6.8004,6.8059,6.7838,6.7838,747200.0
2010-05-10 12:50:00,12.29,12.31,12.27,12.27,939100.0,6.7893,6.8004,6.7783,6.7783,939100.0
2010-05-10 13:00:00,12.27,12.29,12.19,12.22,2205500.0,6.7783,6.7893,6.7341,6.7507,2205500.0
2010-05-10 13:10:00,12.22,12.25,12.2,12.22,1953300.0,6.7507,6.7672,6.7396,6.7507,1953300.0
2010-05-10 13:20:00,12.23,12.25,12.2,12.24,2053000.0,6.7562,6.7672,6.7396,6.7617,2053000.0
2010-05-10 13:30:00,12.23,12.28,12.19,12.25,1196300.0,6.7562,6.7838,6.7341,6.7672,1196300.0
2010-05-10 13:40:00,12.26,12.26,12.19,12.2,2412400.0,6.7728,6.7728,6.7341,6.7396,2412400.0
2010-05-10 13:50:00,12.21,12.23,12.16,12.17,2146800.0,6.7451,6.7562,6.7175,6.723,2146800.0
2010-05-10 14:00:00,12.16,12.22,12.12,12.21,2183300.0,6.7175,6.7507,6.6954,6.7451,2183300.0
2010-05-10 14:10:00,12.21,12.22,12.17,12.19,1354800.0,6.7451,6.7507,6.723,6.7341,1354800.0
2010-05-10 14:20:00,12.2,12.25,12.19,12.2,1744900.0,6.7396,6.7672,6.7341,6.7396,1744900.0
2010-05-10 14:30:00,12.21,12.24,12.16,12.16,1702600.0,6.7451,6.7617,6.7175,6.7175,1702600.0
2010-05-10 14:40:00,12.16,12.24,12.13,12.19,1742300.0,6.7175,6.7617,6.7009,6.7341,1742300.0
2010-05-10 14:50:00,12.18,12.23,12.17,12.18,2347900.0,6.7286,6.7562,6.723,6.7286,2347900.0
2010-05-10 15:00:00,12.19,12.19,12.1,12.11,2635200.0,6.7341,6.7341,6.6844,6.6899,2635200.0
2010-05-10 15:10:00,12.1,12.12,12.02,12.05,5522600.0,6.6844,6.6954,6.6402,6.6567,5522600.0
2010-05-10 15:20:00,12.05,12.15,12.05,12.14,2815300.0,6.6567,6.712,6.6567,6.7065,2815300.0
2010-05-10 15:30:00,12.14,12.14,12.07,12.13,2787100.0,6.7065,6.7065,6.6678,6.7009,2787100.0
2010-05-10 15:40:00,12.12,12.17,12.11,12.12,3087700.0,6.6954,6.723,6.6899,6.6954,3087700.0
2010-05-10 15:50:00,12.12,12.18,12.12,12.15,6815300.0,6.6954,6.7286,6.6954,6.712,6815300.0
2010-05-11 09:30:00,11.99,12.09,11.85,12.06,7418500.0,6.6236,6.6788,6.5463,6.6623,7418500.0
2010-05-11 09:40:00,12.06,12.15,12.01,12.12,4357300.0,6.6623,6.712,6.6346,6.6954,4357300.0
2010-05-11 09:50:00,12.12,12.28,12.12,12.17,5090200.0,6.6954,6.7838,6.6954,6.723,5090200.0
2010-05-11 10:00:00,12.18,12.22,12.12,12.16,5950400.0,6.7286,6.7507,6.6954,6.7175,5950400.0
2010-05-11 10:10:00,12.16,12.22,12.12,12.17,4391500.0,6.7175,6.7507,6.6954,6.723,4391500.0
2010-05-11 10:20:00,12.18,12.26,12.17,12.18,3079900.0,6.7286,6.7728,6.723,6.7286,3079900.0
2010-05-11 10:30:00,12.18,12.25,12.15,12.25,2529900.0,6.7286,6.7672,6.712,6.7672,2529900.0
2010-05-11 10:40:00,12.24,12.31,12.22,12.29,3615900.0,6.7617,6.8004,6.7507,6.7893,3615900.0
2010-05-11 10:50:00,12.28,12.33,12.26,12.31,3332300.0,6.7838,6.8114,6.7728,6.8004,3332300.0
2010-05-11 11:00:00,12.31,12.39,12.27,12.38,3707800.0,6.8004,6.8446,6.7783,6.839,3707800.0
2010-05-11 11:10:00,12.38,12.43,12.36,12.41,2684100.0,6.839,6.8667,6.828,6.8556,2684100.0
2010-05-11 11:20:00,12.42,12.43,12.37,12.41,3008000.0,6.8611,6.8667,6.8335,6.8556,3008000.0
2010-05-11 11:30:00,12.4,12.42,12.37,12.41,2309300.0,6.8501,6.8611,6.8335,6.8556,2309300.0
2010-05-11 11:40:00,12.41,12.44,12.38,12.39,2138800.0,6.8556,6.8722,6.839,6.8446,2138800.0
2010-05-11 11:50:00,12.39,12.45,12.37,12.44,2147400.0,6.8446,6.8777,6.8335,6.8722,2147400.0
2010-05-11 12:00:00,12.44,12.52,12.42,12.51,3385700.0,6.8722,6.9164,6.8611,6.9109,3385700.0
2010-05-11 12:10:00,12.5,12.53,12.49,12.5,3710400.0,6.9053,6.9219,6.8998,6.9053,3710400.0
2010-05-11 12:20:00,12.49,12.51,12.47,12.49,2566600.0,6.8998,6.9109,6.8888,6.8998,2566600.0
2010-05-11 12:30:00,12.5,12.5,12.46,12.47,2003400.0,6.9053,6.9053,6.8832,6.8888,2003400.0
2010-05-11 12:40:00,12.47,12.54,12.46,12.52,2242000.0,6.8888,6.9274,6.8832,6.9164,2242000.0
2010-05-11 12:50:00,12.52,12.55,12.51,12.55,1850600.0,6.9164,6.933,6.9109,6.933,1850600.0
2010-05-11 13:00:00,12.55,12.56,12.5,12.53,2461200.0,6.933,6.9385,6.9053,6.9219,2461200.0
2010-05-11 13:10:00,12.52,12.55,12.47,12.47,2174400.0,6.9164,6.933,6.8888,6.8888,2174400.0
2010-05-11 13:20:00,12.48,12.51,12.45,12.48,1997200.0,6.8943,6.9109,6.8777,6.8943,1997200.0
2010-05-11 13:30:00,12.48,12.52,12.46,12.48,1858700.0,6.8943,6.9164,6.8832,6.8943,1858700.0
2010-05-11 13:40:00,12.48,12.55,12.46,12.51,2776200.0,6.8943,6.933,6.8832,6.9109,2776200.0
2010-05-11 13:50:00,12.52,12.55,12.51,12.52,1418800.0,6.9164,6.933,6.9109,6.9164,1418800.0
2010-05-11 14:00:00,12.52,12.53,12.47,12.5,1626100.0,6.9164,6.9219,6.8888,6.9053,1626100.0
2010-05-11 14:10:00,12.49,12.5,12.41,12.43,3208000.0,6.8998,6.9053,6.8556,6.8667,3208000.0
2010-05-11 14:20:00,12.43,12.5,12.41,12.44,2736900.0,6.8667,6.9053,6.8556,6.8722,2736900.0
2010-05-11 14:30:00,12.44,12.44,12.32,12.36,4019000.0,6.8722,6.8722,6.8059,6.828,4019000.0
2010-05-11 14:40:00,12.37,12.44,12.34,12.43,2463500.0,6.8335,6.8722,6.8169,6.8667,2463500.0
2010-05-11 14:50:00,12.43,12.44,12.35,12.36,3154400.0,6.8667,6.8722,6.8225,6.828,3154400.0
2010-05-11 15:00:00,12.36,12.36,12.26,12.26,3513000.0,6.828,6.828,6.7728,6.7728,3513000.0
2010-05-11 15:10:00,12.27,12.31,12.24,12.26,3084000.0,6.7783,6.8004,6.7617,6.7728,3084000.0
2010-05-11 15:20:00,12.26,12.29,12.23,12.29,2733900.0,6.7728,6.7893,6.7562,6.7893,2733900.0
2010-05-11 15:30:00,12.28,12.42,12.25,12.38,3941400.0,6.7838,6.8611,6.7672,6.839,3941400.0
2010-05-11 15:40:00,12.39,12.39,12.31,12.32,2420900.0,6.8446,6.8446,6.8004,6.8059,2420900.0
2010-05-11 15:50:00,12.32,12.35,12.28,12.31,4294700.0,6.8059,6.8225,6.7838,6.8004,4294700.0
2010-05-12 09:30:00,12.57,12.6,12.49,12.58,5115900.0,6.944,6.9606,6.8998,6.9495,5115900.0
2010-05-12 09:40:00,12.58,12.6,12.52,12.53,4446500.0,6.9495,6.9606,6.9164,6.9219,4446500.0
2010-05-12 09:50:00,12.54,12.6,12.53,12.58,3730300.0,6.9274,6.9606,6.9219,6.9495,3730300.0
2010-05-12 10:00:00,12.59,12.69,12.58,12.66,7766700.0,6.9551,7.0103,6.9495,6.9937,7766700.0
2010-05-12 10:10:00,12.66,12.67,12.63,12.65,4338000.0,6.9937,6.9992,6.9772,6.9882,4338000.0
2010-05-12 10:20:00,12.65,12.67,12.6,12.61,2264800.0,6.9882,6.9992,6.9606,6.9661,2264800.0
2010-05-12 10:30:00,12.61,12.65,12.57,12.6,4031400.0,6.9661,6.9882,6.944,6.9606,4031400.0
2010-05-12 10:40:00,12.59,12.65,12.58,12.62,3285600.0,6.9551,6.9882,6.9495,6.9716,3285600.0
2010-05-12 10:50:00,12.63,12.66,12.61,12.63,2181400.0,6.9772,6.9937,6.9661,6.9772,2181400.0
2010-05-12 11:00:00,12.63,12.71,12.63,12.7,3627200.0,6.9772,7.0213,6.9772,7.0158,3627200.0
2010-05-12 11:10:00,12.7,12.71,12.58,12.6,2783400.0,7.0158,7.0213,6.9495,6.9606,2783400.0
2010-05-12 11:20:00,12.61,12.62,12.53,12.58,3305100.0,6.9661,6.9716,6.9219,6.9495,3305100.0
2010-05-12 11:30:00,12.58,12.65,12.58,12.62,2259600.0,6.9495,6.9882,6.9495,6.9716,2259600.0
2010-05-12 11:40:00,12.63,12.65,12.61,12.63,1459400.0,6.9772,6.9882,6.9661,6.9772,1459400.0
2010-05-12 11:50:00,12.62,12.63,12.58,12.63,1804100.0,6.9716,6.9772,6.9495,6.9772,1804100.0
2010-05-12 12:00:00,12.63,12.65,12.62,12.64,1193600.0,6.9772,6.9882,6.9716,6.9827,1193600.0
2010-05-12 12:10:00,12.64,12.65,12.62,12.64,784000.0,6.9827,6.9882,6.9716,6.9827,784000.0
2010-05-12 12:20:00,12.65,12.65,12.61,12.64,720400.0,6.9882,6.9882,6.9661,6.9827,720400.0
2010-05-12 12:30:00,12.64,12.65,12.6,12.63,1186400.0,6.9827,6.9882,6.9606,6.9772,1186400.0
2010-05-12 12:40:00,12.63,12.63,12.6,12.63,634400.0,6.9772,6.9772,6.9606,6.9772,634400.0
2010-05-12 12:50:00,12.63,12.65,12.62,12.64,939600.0,6.9772,6.9882,6.9716,6.9827,939600.0
2010-05-12 13:00:00,12.65,12.66,12.63,12.65,1303200.0,6.9882,6.9937,6.9772,6.9882,1303200.0
2010-05-12 13:10:00,12.64,12.68,12.64,12.66,1016000.0,6.9827,7.0048,6.9827,6.9937,1016000.0
2010-05-12 13:20:00,12.67,12.67,12.6,12.64,1349400.0,6.9992,6.9992,6.9606,6.9827,1349400.0
2010-05-12 13:30:00,12.64,12.65,12.61,12.63,2808500.0,6.9827,6.9882,6.9661,6.9772,2808500.0
2010-05-12 13:40:00,12.62,12.67,12.61,12.67,1593800.0,6.9716,6.9992,6.9661,6.9992,1593800.0
2010-05-12 13:50:00,12.67,12.67,12.61,12.62,1787200.0,6.9992,6.9992,6.9661,6.9716,1787200.0
2010-05-12 14:00:00,12.63,12.64,12.6,12.61,1871700.0,6.9772,6.9827,6.9606,6.9661,1871700.0
2010-05-12 14:10:00,12.62,12.65,12.58,12.65,953800.0,6.9716,6.9882,6.9495,6.9882,953800.0
2010-05-12 14:20:00,12.64,12.66,12.63,12.66,2169900.0,6.9827,6.9937,6.9772,6.9937,2169900.0
2010-05-12 14:30:00,12.66,12.69,12.63,12.65,2020100.0,6.9937,7.0103,6.9772,6.9882,2020100.0
2010-05-12 14:40:00,12.65,12.68,12.64,12.66,1193700.0,6.9882,7.0048,6.9827,6.9937,1193700.0
2010-05-12 14:50:00,12.66,12.68,12.66,12.66,1114800.0,6.9937,7.0048,6.9937,6.9937,1114800.0
2010-05-12 15:00:00,12.66,12.71,12.66,12.69,2770700.0,6.9937,7.0213,6.9937,7.0103,2770700.0
2010-05-12 15:10:00,12.68,12.7,12.67,12.69,1272700.0,7.0048,7.0158,6.9992,7.0103,1272700.0
2010-05-12 15:20:00,12.69,12.71,12.67,12.69,1638000.0,7.0103,7.0213,6.9992,7.0103,1638000.0
2010-05-12 15:30:00,12.69,12.71,12.67,12.67,2327800.0,7.0103,7.0213,6.9992,6.9992,2327800.0
2010-05-12 15:40:00,12.68,12.71,12.67,12.69,3076700.0,7.0048,7.0213,6.9992,7.0103,3076700.0
2010-05-12 15:50:00,12.69,12.71,12.67,12.68,3882300.0,7.0103,7.0213,6.9992,7.0048,3882300.0
2010-05-13 09:30:00,12.87,12.87,12.72,12.85,5532900.0,7.1097,7.1097,7.0269,7.0987,5532900.0
2010-05-13 09:40:00,12.84,12.87,12.81,12.82,3366300.0,7.0932,7.1097,7.0766,7.0821,3366300.0
2010-05-13 09:50:00,12.82,12.85,12.76,12.77,4101100.0,7.0821,7.0987,7.049,7.0545,4101100.0
2010-05-13 10:00:00,12.77,12.83,12.75,12.79,3835300.0,7.0545,7.0876,7.0434,7.0655,3835300.0
2010-05-13 10:10:00,12.79,12.85,12.76,12.84,3016600.0,7.0655,7.0987,7.049,7.0932,3016600.0
2010-05-13 10:20:00,12.84,12.85,12.81,12.82,1609300.0,7.0932,7.0987,7.0766,7.0821,1609300.0
2010-05-13 10:30:00,12.83,12.85,12.81,12.84,1803700.0,7.0876,7.0987,7.0766,7.0932,1803700.0
2010-05-13 10:40:00,12.83,12.85,12.83,12.84,1447700.0,7.0876,7.0987,7.0876,7.0932,1447700.0
2010-05-13 10:50:00,12.83,12.84,12.8,12.82,1704800.0,7.0876,7.0932,7.0711,7.0821,1704800.0
2010-05-13 11:00:00,12.81,12.82,12.77,12.79,2483600.0,7.0766,7.0821,7.0545,7.0655,2483600.0
2010-05-13 11:10:00,12.78,12.81,12.77,12.8,1359300.0,7.06,7.0766,7.0545,7.0711,1359300.0
2010-05-13 11:20:00,12.8,12.83,12.78,12.79,1420000.0,7.0711,7.0876,7.06,7.0655,1420000.0
2010-05-13 11:30:00,12.78,12.79,12.74,12.75,2873400.0,7.06,7.0655,7.0379,7.0434,2873400.0
2010-05-13 11:40:00,12.76,12.76,12.74,12.76,1435900.0,7.049,7.049,7.0379,7.049,1435900.0
2010-05-13 11:50:00,12.75,12.76,12.64,12.68,2961800.0,7.0434,7.049,6.9827,7.0048,2961800.0
2010-05-13 12:00:00,12.68,12.7,12.66,12.68,1863300.0,7.0048,7.0158,6.9937,7.0048,1863300.0
2010-05-13 12:10:00,12.68,12.7,12.64,12.66,1468300.0,7.0048,7.0158,6.9827,6.9937,1468300.0
2010-05-13 12:20:00,12.65,12.7,12.65,12.68,1181800.0,6.9882,7.0158,6.9882,7.0048,1181800.0
2010-05-13 12:30:00,12.68,12.7,12.62,12.65,1750600.0,7.0048,7.0158,6.9716,6.9882,1750600.0
2010-05-13 12:40:00,12.65,12.7,12.64,12.67,945800.0,6.9882,7.0158,6.9827,6.9992,945800.0
2010-05-13 12:50:00,12.67,12.67,12.62,12.64,1422000.0,6.9992,6.9992,6.9716,6.9827,1422000.0
2010-05-13 13:00:00,12.63,12.64,12.6,12.61,1103200.0,6.9772,6.9827,6.9606,6.9661,1103200.0
2010-05-13 13:10:00,12.62,12.66,12.6,12.65,1405900.0,6.9716,6.9937,6.9606,6.9882,1405900.0
2010-05-13 13:20:00,12.65,12.68,12.64,12.68,790800.0,6.9882,7.0048,6.9827,7.0048,790800.0
2010-05-13 13:30:00,12.68,12.72,12.67,12.69,1544200.0,7.0048,7.0269,6.9992,7.0103,1544200.0
2010-05-13 13:40:00,12.69,12.7,12.66,12.68,966600.0,7.0103,7.0158,6.9937,7.0048,966600.0
2010-05-13 13:50:00,12.68,12.69,12.61,12.68,1977200.0,7.0048,7.0103,6.9661,7.0048,1977200.0
2010-05-13 14:00:00,12.67,12.7,12.67,12.69,575900.0,6.9992,7.0158,6.9992,7.0103,575900.0
2010-05-13 14:10:00,12.69,12.7,12.68,12.69,627100.0,7.0103,7.0158,7.0048,7.0103,627100.0
2010-05-13 14:20:00,12.69,12.69,12.66,12.66,774200.0,7.0103,7.0103,6.9937,6.9937,774200.0
2010-05-13 14:30:00,12.66,12.67,12.62,12.65,1244000.0,6.9937,6.9992,6.9716,6.9882,1244000.0
2010-05-13 14:40:00,12.65,12.66,12.62,12.63,1301900.0,6.9882,6.9937,6.9716,6.9772,1301900.0
2010-05-13 14:50:00,12.62,12.63,12.57,12.58,2200200.0,6.9716,6.9772,6.944,6.9495,2200200.0
2010-05-13 15:00:00,12.58,12.64,12.56,12.57,2178700.0,6.9495,6.9827,6.9385,6.944,2178700.0
2010-05-13 15:10:00,12.57,12.58,12.45,12.48,4902000.0,6.944,6.9495,6.8777,6.8943,4902000.0
2010-05-13 15:20:00,12.47,12.48,12.39,12.4,7979200.0,6.8888,6.8943,6.8446,6.8501,7979200.0
2010-05-13 15:30:00,12.39,12.43,12.32,12.36,8533100.0,6.8446,6.8667,6.8059,6.828,8533100.0
2010-05-13 15:40:00,12.35,12.47,12.32,12.46,4700100.0,6.8225,6.8888,6.8059,6.8832,4700100.0
2010-05-13 15:50:00,12.46,12.52,12.4,12.42,5250700.0,6.8832,6.9164,6.8501,6.8611,5250700.0
2010-05-14 09:30:00,12.25,12.35,12.11,12.21,6346000.0,6.7672,6.8225,6.6899,6.7451,6346000.0
2010-05-14 09:40:00,12.21,12.22,12.13,12.17,3887700.0,6.7451,6.7507,6.7009,6.723,3887700.0
2010-05-14 09:50:00,12.17,12.19,12.07,12.1,5329800.0,6.723,6.7341,6.6678,6.6844,5329800.0
2010-05-14 10:00:00,12.1,12.12,12.03,12.1,4563700.0,6.6844,6.6954,6.6457,6.6844,4563700.0
2010-05-14 10:10:00,12.1,12.15,12.06,12.13,4488300.0,6.6844,6.712,6.6623,6.7009,4488300.0
2010-05-14 10:20:00,12.13,12.19,12.11,12.15,3188800.0,6.7009,6.7341,6.6899,6.712,3188800.0
2010-05-14 10:30:00,12.14,12.16,12.04,12.06,3262700.0,6.7065,6.7175,6.6512,6.6623,3262700.0
2010-05-14 10:40:00,12.06,12.12,12.03,12.1,2711100.0,6.6623,6.6954,6.6457,6.6844,2711100.0
2010-05-14 10:50:00,12.09,12.14,12.08,12.1,2182200.0,6.6788,6.7065,6.6733,6.6844,2182200.0
2010-05-14 11:00:00,12.1,12.1,12.01,12.03,3700500.0,6.6844,6.6844,6.6346,6.6457,3700500.0
2010-05-14 11:10:00,12.02,12.08,11.98,11.99,4025600.0,6.6402,6.6733,6.6181,6.6236,4025600.0
2010-05-14 11:20:00,11.99,12.03,11.92,11.97,3520300.0,6.6236,6.6457,6.5849,6.6125,3520300.0
2010-05-14 11:30:00,11.98,12.02,11.96,11.97,2673800.0,6.6181,6.6402,6.607,6.6125,2673800.0
2010-05-14 11:40:00,11.97,12.01,11.94,11.97,2141600.0,6.6125,6.6346,6.596,6.6125,2141600.0
2010-05-14 11:50:00,11.97,11.97,11.93,11.94,1945700.0,6.6125,6.6125,6.5905,6.596,1945700.0
2010-05-14 12:00:00,11.95,11.95,11.87,11.89,2677300.0,6.6015,6.6015,6.5573,6.5684,2677300.0
2010-05-14 12:10:00,11.88,11.97,11.88,11.96,1951400.0,6.5628,6.6125,6.5628,6.607,1951400.0
2010-05-14 12:20:00,11.97,11.97,11.9,11.92,2378900.0,6.6125,6.6125,6.5739,6.5849,2378900.0
2010-05-14 12:30:00,11.92,12.0,11.91,11.99,1515000.0,6.5849,6.6291,6.5794,6.6236,1515000.0
2010-05-14 12:40:00,12.0,12.02,11.97,11.99,1577700.0,6.6291,6.6402,6.6125,6.6236,1577700.0
2010-05-14 12:50:00,11.99,12.11,11.99,12.1,1934000.0,6.6236,6.6899,6.6236,6.6844,1934000.0
2010-05-14 13:00:00,12.1,12.15,12.07,12.11,2062500.0,6.6844,6.712,6.6678,6.6899,2062500.0
2010-05-14 13:10:00,12.11,12.15,12.05,12.05,1572900.0,6.6899,6.712,6.6567,6.6567,1572900.0
2010-05-14 13:20:00,12.05,12.11,12.01,12.07,1595200.0,6.6567,6.6899,6.6346,6.6678,1595200.0
2010-05-14 13:30:00,12.07,12.32,12.01,12.03,1613800.0,6.6678,6.8059,6.6346,6.6457,1613800.0
2010-05-14 13:40:00,12.03,12.06,12.01,12.04,935000.0,6.6457,6.6623,6.6346,6.6512,935000.0
2010-05-14 13:50:00,12.03,12.07,12.0,12.02,1035100.0,6.6457,6.6678,6.6291,6.6402,1035100.0
2010-05-14 14:00:00,12.02,12.06,12.01,12.01,1474500.0,6.6402,6.6623,6.6346,6.6346,1474500.0
2010-05-14 14:10:00,12.02,12.03,11.98,11.99,2017800.0,6.6402,6.6457,6.6181,6.6236,2017800.0
2010-05-14 14:20:00,11.99,12.04,11.99,12.0,1458700.0,6.6236,6.6512,6.6236,6.6291,1458700.0
2010-05-14 14:30:00,12.0,12.06,11.99,12.05,1070600.0,6.6291,6.6623,6.6236,6.6567,1070600.0
2010-05-14 14:40:00,12.05,12.05,12.01,12.02,1168800.0,6.6567,6.6567,6.6346,6.6402,1168800.0
2010-05-14 14:50:00,12.02,12.05,11.96,11.97,1733100.0,6.6402,6.6567,6.607,6.6125,1733100.0
2010-05-14 15:00:00,11.97,12.0,11.95,11.97,1623500.0,6.6125,6.6291,6.6015,6.6125,1623500.0
2010-05-14 15:10:00,11.98,12.0,11.94,11.96,1627200.0,6.6181,6.6291,6.596,6.607,1627200.0
2010-05-14 15:20:00,11.95,11.99,11.93,11.96,2312100.0,6.6015,6.6236,6.5905,6.607,2312100.0
2010-05-14 15:30:00,11.96,12.0,11.95,11.98,1986700.0,6.607,6.6291,6.6015,6.6181,1986700.0
2010-05-14 15:40:00,11.98,12.05,11.97,12.04,4135900.0,6.6181,6.6567,6.6125,6.6512,4135900.0
2010-05-14 15:50:00,12.04,12.14,12.03,12.11,5525500.0,6.6512,6.7065,6.6457,6.6899,5525500.0
2010-05-17 09:30:00,12.07,12.18,12.06,12.15,4295900.0,6.6678,6.7286,6.6623,6.712,4295900.0
2010-05-17 09:40:00,12.15,12.16,12.01,12.05,3339000.0,6.712,6.7175,6.6346,6.6567,3339000.0
2010-05-17 09:50:00,12.05,12.07,11.82,11.88,7602500.0,6.6567,6.6678,6.5297,6.5628,7602500.0
2010-05-17 10:00:00,11.88,11.95,11.86,11.9,4094900.0,6.5628,6.6015,6.5518,6.5739,4094900.0
2010-05-17 10:10:00,11.91,12.02,11.88,12.0,3211500.0,6.5794,6.6402,6.5628,6.6291,3211500.0
2010-05-17 10:20:00,11.99,12.0,11.91,11.99,2121700.0,6.6236,6.6291,6.5794,6.6236,2121700.0
2010-05-17 10:30:00,11.98,12.03,11.95,11.97,2173300.0,6.6181,6.6457,6.6015,6.6125,2173300.0
2010-05-17 10:40:00,11.98,12.0,11.92,11.95,1971700.0,6.6181,6.6291,6.5849,6.6015,1971700.0
2010-05-17 10:50:00,11.95,12.0,11.92,11.92,1603100.0,6.6015,6.6291,6.5849,6.5849,1603100.0
2010-05-17 11:00:00,11.92,11.94,11.81,11.81,2769500.0,6.5849,6.596,6.5242,6.5242,2769500.0
2010-05-17 11:10:00,11.81,11.82,11.75,11.76,3433400.0,6.5242,6.5297,6.491,6.4965,3433400.0
2010-05-17 11:20:00,11.75,11.8,11.71,11.77,3728700.0,6.491,6.5186,6.4689,6.5021,3728700.0
2010-05-17 11:30:00,11.77,11.81,11.75,11.79,1843200.0,6.5021,6.5242,6.491,6.5131,1843200.0
2010-05-17 11:40:00,11.78,11.8,11.69,11.71,2054400.0,6.5076,6.5186,6.4579,6.4689,2054400.0
2010-05-17 11:50:00,11.71,11.72,11.59,11.6,4289800.0,6.4689,6.4744,6.4026,6.4082,4289800.0
2010-05-17 12:00:00,11.59,11.6,11.49,11.57,7118900.0,6.4026,6.4082,6.3474,6.3916,7118900.0
2010-05-17 12:10:00,11.57,11.67,11.57,11.63,2874900.0,6.3916,6.4468,6.3916,6.4247,2874900.0
2010-05-17 12:20:00,11.63,11.65,11.55,11.56,2037500.0,6.4247,6.4358,6.3805,6.3861,2037500.0
2010-05-17 12:30:00,11.56,11.65,11.55,11.65,1323100.0,6.3861,6.4358,6.3805,6.4358,1323100.0
2010-05-17 12:40:00,11.65,11.65,11.6,11.63,1216600.0,6.4358,6.4358,6.4082,6.4247,1216600.0
2010-05-17 12:50:00,11.63,11.65,11.59,11.61,1208200.0,6.4247,6.4358,6.4026,6.4137,1208200.0
2010-05-17 13:00:00,11.61,11.64,11.6,11.6,1263600.0,6.4137,6.4302,6.4082,6.4082,1263600.0
2010-05-17 13:10:00,11.6,11.69,11.6,11.69,1175300.0,6.4082,6.4579,6.4082,6.4579,1175300.0
2010-05-17 13:20:00,11.69,11.73,11.68,11.7,1741500.0,6.4579,6.48,6.4523,6.4634,1741500.0
2010-05-17 13:30:00,11.7,11.75,11.66,11.67,1794400.0,6.4634,6.491,6.4413,6.4468,1794400.0
2010-05-17 13:40:00,11.68,11.69,11.62,11.64,2022100.0,6.4523,6.4579,6.4192,6.4302,2022100.0
2010-05-17 13:50:00,11.64,11.66,11.62,11.65,1100900.0,6.4302,6.4413,6.4192,6.4358,1100900.0
2010-05-17 14:00:00,11.66,11.71,11.63,11.66,2166300.0,6.4413,6.4689,6.4247,6.4413,2166300.0
2010-05-17 14:10:00,11.66,11.71,11.65,11.7,1563500.0,6.4413,6.4689,6.4358,6.4634,1563500.0
2010-05-17 14:20:00,11.7,11.71,11.65,11.66,1279500.0,6.4634,6.4689,6.4358,6.4413,1279500.0
2010-05-17 14:30:00,11.66,11.69,11.63,11.68,2172300.0,6.4413,6.4579,6.4247,6.4523,2172300.0
2010-05-17 14:40:00,11.68,11.77,11.68,11.74,2012300.0,6.4523,6.5021,6.4523,6.4855,2012300.0
2010-05-17 14:50:00,11.75,11.78,11.73,11.77,1720700.0,6.491,6.5076,6.48,6.5021,1720700.0
2010-05-17 15:00:00,11.77,11.86,11.76,11.8,3916800.0,6.5021,6.5518,6.4965,6.5186,3916800.0
2010-05-17 15:10:00,11.8,11.83,11.76,11.77,1926900.0,6.5186,6.5352,6.4965,6.5021,1926900.0
2010-05-17 15:20:00,11.76,11.8,11.73,11.8,2169000.0,6.4965,6.5186,6.48,6.5186,2169000.0
2010-05-17 15:30:00,11.79,11.91,11.78,11.91,3919000.0,6.5131,6.5794,6.5076,6.5794,3919000.0
2010-05-17 15:40:00,11.91,11.96,11.8,11.94,3942500.0,6.5794,6.607,6.5186,6.596,3942500.0
2010-05-17 15:50:00,11.94,11.97,11.86,11.95,4615500.0,6.596,6.6125,6.5518,6.6015,4615500.0
2010-05-18 09:30:00,12.14,12.18,12.01,12.04,5560100.0,6.7065,6.7286,6.6346,6.6512,5560100.0
2010-05-18 09:40:00,12.04,12.08,12.01,12.02,3655200.0,6.6512,6.6733,6.6346,6.6402,3655200.0
2010-05-18 09:50:00,12.01,12.05,11.96,12.01,3883300.0,6.6346,6.6567,6.607,6.6346,3883300.0
2010-05-18 10:00:00,12.01,12.02,11.92,11.95,2360200.0,6.6346,6.6402,6.5849,6.6015,2360200.0
2010-05-18 10:10:00,11.96,12.01,11.92,12.0,3466600.0,6.607,6.6346,6.5849,6.6291,3466600.0
2010-05-18 10:20:00,11.99,12.01,11.96,11.97,1277800.0,6.6236,6.6346,6.607,6.6125,1277800.0
2010-05-18 10:30:00,11.97,11.98,11.84,11.9,3034900.0,6.6125,6.6181,6.5407,6.5739,3034900.0
2010-05-18 10:40:00,11.89,11.92,11.72,11.72,4914000.0,6.5684,6.5849,6.4744,6.4744,4914000.0
2010-05-18 10:50:00,11.73,11.81,11.69,11.8,3201900.0,6.48,6.5242,6.4579,6.5186,3201900.0
2010-05-18 11:00:00,11.79,11.82,11.75,11.77,2809100.0,6.5131,6.5297,6.491,6.5021,2809100.0
2010-05-18 11:10:00,11.77,11.82,11.76,11.78,2361800.0,6.5021,6.5297,6.4965,6.5076,2361800.0
2010-05-18 11:20:00,11.78,11.89,11.78,11.87,1239600.0,6.5076,6.5684,6.5076,6.5573,1239600.0
2010-05-18 11:30:00,11.88,11.89,11.8,11.8,903400.0,6.5628,6.5684,6.5186,6.5186,903400.0
2010-05-18 11:40:00,11.81,11.81,11.71,11.72,2059000.0,6.5242,6.5242,6.4689,6.4744,2059000.0
2010-05-18 11:50:00,11.72,11.79,11.71,11.75,2028200.0,6.4744,6.5131,6.4689,6.491,2028200.0
2010-05-18 12:00:00,11.75,11.77,11.7,11.74,1205800.0,6.491,6.5021,6.4634,6.4855,1205800.0
2010-05-18 12:10:00,11.74,11.79,11.74,11.77,1145400.0,6.4855,6.5131,6.4855,6.5021,1145400.0
2010-05-18 12:20:00,11.77,11.79,11.75,11.77,888800.0,6.5021,6.5131,6.491,6.5021,888800.0
2010-05-18 12:30:00,11.78,11.82,11.75,11.78,998800.0,6.5076,6.5297,6.491,6.5076,998800.0
2010-05-18 12:40:00,11.79,11.85,11.78,11.84,788200.0,6.5131,6.5463,6.5076,6.5407,788200.0
2010-05-18 12:50:00,11.85,11.86,11.76,11.76,783200.0,6.5463,6.5518,6.4965,6.4965,783200.0
2010-05-18 13:00:00,11.76,11.8,11.7,11.74,1849700.0,6.4965,6.5186,6.4634,6.4855,1849700.0
2010-05-18 13:10:00,11.74,11.75,11.69,11.71,1471500.0,6.4855,6.491,6.4579,6.4689,1471500.0
2010-05-18 13:20:00,11.71,11.79,11.7,11.76,1523300.0,6.4689,6.5131,6.4634,6.4965,1523300.0
2010-05-18 13:30:00,11.77,11.78,11.69,11.72,1418500.0,6.5021,6.5076,6.4579,6.4744,1418500.0
2010-05-18 13:40:00,11.72,11.73,11.64,11.66,3020300.0,6.4744,6.48,6.4302,6.4413,3020300.0
2010-05-18 13:50:00,11.67,11.69,11.62,11.63,1756500.0,6.4468,6.4579,6.4192,6.4247,1756500.0
2010-05-18 14:00:00,11.62,11.67,11.58,11.65,2499800.0,6.4192,6.4468,6.3971,6.4358,2499800.0
2010-05-18 14:10:00,11.64,11.7,11.6,11.62,1850300.0,6.4302,6.4634,6.4082,6.4192,1850300.0
2010-05-18 14:20:00,11.62,11.62,11.55,11.62,2939800.0,6.4192,6.4192,6.3805,6.4192,2939800.0
2010-05-18 14:30:00,11.62,11.62,11.52,11.53,3734100.0,6.4192,6.4192,6.364,6.3695,3734100.0
2010-05-18 14:40:00,11.53,11.63,11.53,11.58,3828800.0,6.3695,6.4247,6.3695,6.3971,3828800.0
2010-05-18 14:50:00,11.58,11.58,11.51,11.53,2673200.0,6.3971,6.3971,6.3584,6.3695,2673200.0
2010-05-18 15:00:00,11.54,11.55,11.45,11.52,4408900.0,6.375,6.3805,6.3253,6.364,4408900.0
2010-05-18 15:10:00,11.52,11.64,11.51,11.59,3015500.0,6.364,6.4302,6.3584,6.4026,3015500.0
2010-05-18 15:20:00,11.59,11.61,11.5,11.51,1930100.0,6.4026,6.4137,6.3529,6.3584,1930100.0
2010-05-18 15:30:00,11.51,11.57,11.5,11.56,2496800.0,6.3584,6.3916,6.3529,6.3861,2496800.0
2010-05-18 15:40:00,11.56,11.61,11.52,11.55,3342700.0,6.3861,6.4137,6.364,6.3805,3342700.0
2010-05-18 15:50:00,11.54,11.59,11.54,11.55,4405500.0,6.375,6.4026,6.375,6.3805,4405500.0
2010-05-19 09:30:00,11.3,11.54,11.26,11.46,7469500.0,6.2424,6.375,6.2203,6.3308,7469500.0
2010-05-19 09:40:00,11.46,11.65,11.43,11.6,4202300.0,6.3308,6.4358,6.3142,6.4082,4202300.0
2010-05-19 09:50:00,11.6,11.66,11.5,11.52,4448400.0,6.4082,6.4413,6.3529,6.364,4448400.0
2010-05-19 10:00:00,11.51,11.53,11.35,11.37,4558000.0,6.3584,6.3695,6.27,6.2811,4558000.0
2010-05-19 10:10:00,11.37,11.41,11.15,11.21,6498200.0,6.2811,6.3032,6.1596,6.1927,6498200.0
2010-05-19 10:20:00,11.21,11.32,11.15,11.32,6454900.0,6.1927,6.2535,6.1596,6.2535,6454900.0
2010-05-19 10:30:00,11.32,11.38,11.26,11.27,4313200.0,6.2535,6.2866,6.2203,6.2259,4313200.0
2010-05-19 10:40:00,11.28,11.33,11.22,11.24,2759200.0,6.2314,6.259,6.1982,6.2093,2759200.0
2010-05-19 10:50:00,11.24,11.3,11.2,11.27,2811500.0,6.2093,6.2424,6.1872,6.2259,2811500.0
2010-05-19 11:00:00,11.26,11.28,11.21,11.25,2094200.0,6.2203,6.2314,6.1927,6.2148,2094200.0
2010-05-19 11:10:00,11.26,11.26,11.21,11.21,1960200.0,6.2203,6.2203,6.1927,6.1927,1960200.0
2010-05-19 11:20:00,11.22,11.22,11.13,11.2,4424300.0,6.1982,6.1982,6.1485,6.1872,4424300.0
2010-05-19 11:30:00,11.2,11.26,11.15,11.18,2727300.0,6.1872,6.2203,6.1596,6.1761,2727300.0
2010-05-19 11:40:00,11.18,11.22,11.11,11.13,2858100.0,6.1761,6.1982,6.1375,6.1485,2858100.0
2010-05-19 11:50:00,11.12,11.27,11.12,11.24,3904700.0,6.143,6.2259,6.143,6.2093,3904700.0
2010-05-19 12:00:00,11.25,11.34,11.24,11.34,2990300.0,6.2148,6.2645,6.2093,6.2645,2990300.0
2010-05-19 12:10:00,11.34,11.38,11.28,11.3,2230300.0,6.2645,6.2866,6.2314,6.2424,2230300.0
2010-05-19 12:20:00,11.3,11.45,11.29,11.43,2764700.0,6.2424,6.3253,6.2369,6.3142,2764700.0
2010-05-19 12:30:00,11.42,11.44,11.33,11.39,2824000.0,6.3087,6.3198,6.259,6.2921,2824000.0
2010-05-19 12:40:00,11.39,11.47,11.35,11.35,4389700.0,6.2921,6.3363,6.27,6.27,4389700.0
2010-05-19 12:50:00,11.35,11.49,11.35,11.48,1892400.0,6.27,6.3474,6.27,6.3419,1892400.0
2010-05-19 13:00:00,11.48,11.48,11.42,11.46,2222200.0,6.3419,6.3419,6.3087,6.3308,2222200.0
2010-05-19 13:10:00,11.46,11.47,11.42,11.45,1581000.0,6.3308,6.3363,6.3087,6.3253,1581000.0
2010-05-19 13:20:00,11.46,11.52,11.44,11.45,3495500.0,6.3308,6.364,6.3198,6.3253,3495500.0
2010-05-19 13:30:00,11.45,11.5,11.41,11.46,2562600.0,6.3253,6.3529,6.3032,6.3308,2562600.0
2010-05-19 13:40:00,11.45,11.55,11.45,11.55,1792000.0,6.3253,6.3805,6.3253,6.3805,1792000.0
2010-05-19 13:50:00,11.54,11.56,11.45,11.48,2989900.0,6.375,6.3861,6.3253,6.3419,2989900.0
2010-05-19 14:00:00,11.48,11.53,11.42,11.47,4307100.0,6.3419,6.3695,6.3087,6.3363,4307100.0
2010-05-19 14:10:00,11.46,11.48,11.38,11.38,2818300.0,6.3308,6.3419,6.2866,6.2866,2818300.0
2010-05-19 14:20:00,11.38,11.43,11.34,11.4,2773700.0,6.2866,6.3142,6.2645,6.2977,2773700.0
2010-05-19 14:30:00,11.4,11.45,11.36,11.39,1643000.0,6.2977,6.3253,6.2756,6.2921,1643000.0
2010-05-19 14:40:00,11.39,11.5,11.38,11.49,2026600.0,6.2921,6.3529,6.2866,6.3474,2026600.0
2010-05-19 14:50:00,11.49,11.49,11.41,11.44,1524100.0,6.3474,6.3474,6.3032,6.3198,1524100.0
2010-05-19 15:00:00,11.44,11.48,11.37,11.38,1770700.0,6.3198,6.3419,6.2811,6.2866,1770700.0
2010-05-19 15:10:00,11.38,11.47,11.36,11.46,2043400.0,6.2866,6.3363,6.2756,6.3308,2043400.0
2010-05-19 15:20:00,11.46,11.5,11.42,11.48,2583000.0,6.3308,6.3529,6.3087,6.3419,2583000.0
2010-05-19 15:30:00,11.48,11.57,11.47,11.55,4580500.0,6.3419,6.3916,6.3363,6.3805,4580500.0
2010-05-19 15:40:00,11.55,11.56,11.49,11.53,4368300.0,6.3805,6.3861,6.3474,6.3695,4368300.0
2010-05-19 15:50:00,11.53,11.58,11.53,11.55,4504000.0,6.3695,6.3971,6.3695,6.3805,4504000.0
2010-05-20 09:30:00,11.04,11.3,11.01,11.25,8891700.0,6.0988,6.2424,6.0822,6.2148,8891700.0
2010-05-20 09:40:00,11.25,11.25,11.1,11.24,5814400.0,6.2148,6.2148,6.1319,6.2093,5814400.0
2010-05-20 09:50:00,11.23,11.28,11.12,11.17,4786100.0,6.2038,6.2314,6.143,6.1706,4786100.0
2010-05-20 10:00:00,11.17,11.19,11.08,11.14,5207300.0,6.1706,6.1817,6.1209,6.154,5207300.0
2010-05-20 10:10:00,11.13,11.16,11.02,11.07,4439300.0,6.1485,6.1651,6.0877,6.1154,4439300.0
2010-05-20 10:20:00,11.07,11.08,10.91,11.0,9352000.0,6.1154,6.1209,6.027,6.0767,9352000.0
2010-05-20 10:30:00,11.0,11.09,10.97,11.01,4850400.0,6.0767,6.1264,6.0601,6.0822,4850400.0
2010-05-20 10:40:00,11.0,11.05,10.97,11.01,3919400.0,6.0767,6.1043,6.0601,6.0822,3919400.0
2010-05-20 10:50:00,11.0,11.08,11.0,11.03,2965100.0,6.0767,6.1209,6.0767,6.0933,2965100.0
2010-05-20 11:00:00,11.02,11.09,11.01,11.07,2232800.0,6.0877,6.1264,6.0822,6.1154,2232800.0
2010-05-20 11:10:00,11.06,11.07,11.0,11.03,2420100.0,6.1098,6.1154,6.0767,6.0933,2420100.0
2010-05-20 11:20:00,11.03,11.13,11.0,11.12,3548100.0,6.0933,6.1485,6.0767,6.143,3548100.0
2010-05-20 11:30:00,11.12,11.13,11.04,11.1,2641900.0,6.143,6.1485,6.0988,6.1319,2641900.0
2010-05-20 11:40:00,11.09,11.1,11.04,11.07,2529800.0,6.1264,6.1319,6.0988,6.1154,2529800.0
2010-05-20 11:50:00,11.07,11.1,11.04,11.06,2545900.0,6.1154,6.1319,6.0988,6.1098,2545900.0
2010-05-20 12:00:00,11.06,11.08,11.01,11.05,2281500.0,6.1098,6.1209,6.0822,6.1043,2281500.0
2010-05-20 12:10:00,11.05,11.05,10.95,10.98,2591900.0,6.1043,6.1043,6.0491,6.0656,2591900.0
2010-05-20 12:20:00,10.98,11.0,10.95,10.96,2367900.0,6.0656,6.0767,6.0491,6.0546,2367900.0
2010-05-20 12:30:00,10.96,11.0,10.95,10.98,2689800.0,6.0546,6.0767,6.0491,6.0656,2689800.0
2010-05-20 12:40:00,10.99,10.99,10.91,10.92,2515300.0,6.0712,6.0712,6.027,6.0325,2515300.0
2010-05-20 12:50:00,10.93,10.94,10.76,10.78,4501700.0,6.038,6.0435,5.9441,5.9552,4501700.0
2010-05-20 13:00:00,10.78,10.85,10.76,10.83,3434500.0,5.9552,5.9938,5.9441,5.9828,3434500.0
2010-05-20 13:10:00,10.83,10.89,10.82,10.88,2213500.0,5.9828,6.0159,5.9773,6.0104,2213500.0
2010-05-20 13:20:00,10.88,11.0,10.87,10.96,3226700.0,6.0104,6.0767,6.0049,6.0546,3226700.0
2010-05-20 13:30:00,10.95,11.07,10.94,10.97,4282800.0,6.0491,6.1154,6.0435,6.0601,4282800.0
2010-05-20 13:40:00,10.96,11.05,10.95,11.0,2371500.0,6.0546,6.1043,6.0491,6.0767,2371500.0
2010-05-20 13:50:00,11.01,11.04,10.98,11.01,2135100.0,6.0822,6.0988,6.0656,6.0822,2135100.0
2010-05-20 14:00:00,11.02,11.04,10.95,11.02,2707400.0,6.0877,6.0988,6.0491,6.0877,2707400.0
2010-05-20 14:10:00,11.02,11.08,11.01,11.08,2762800.0,6.0877,6.1209,6.0822,6.1209,2762800.0
2010-05-20 14:20:00,11.08,11.11,11.03,11.06,2914100.0,6.1209,6.1375,6.0933,6.1098,2914100.0
2010-05-20 14:30:00,11.06,11.15,11.04,11.15,3986600.0,6.1098,6.1596,6.0988,6.1596,3986600.0
2010-05-20 14:40:00,11.15,11.16,11.08,11.13,4295500.0,6.1596,6.1651,6.1209,6.1485,4295500.0
2010-05-20 14:50:00,11.13,11.2,11.05,11.07,4883600.0,6.1485,6.1872,6.1043,6.1154,4883600.0
2010-05-20 15:00:00,11.07,11.1,10.99,11.04,3559900.0,6.1154,6.1319,6.0712,6.0988,3559900.0
2010-05-20 15:10:00,11.03,11.07,10.99,11.02,2325200.0,6.0933,6.1154,6.0712,6.0877,2325200.0
2010-05-20 15:20:00,11.02,11.07,11.0,11.02,2653500.0,6.0877,6.1154,6.0767,6.0877,2653500.0
2010-05-20 15:30:00,11.02,11.05,10.93,10.94,4169600.0,6.0877,6.1043,6.038,6.0435,4169600.0
2010-05-20 15:40:00,10.94,10.97,10.85,10.93,5051500.0,6.0435,6.0601,5.9938,6.038,5051500.0
2010-05-20 15:50:00,10.93,10.93,10.8,10.84,8454100.0,6.038,6.038,5.9662,5.9883,8454100.0
2010-05-21 09:30:00,10.25,10.58,10.17,10.57,22374400.0,5.6624,5.8447,5.6182,5.8392,22374400.0
2010-05-21 09:40:00,10.57,10.7,10.52,10.68,10589200.0,5.8392,5.911,5.8115,5.8999,10589200.0
2010-05-21 09:50:00,10.69,10.91,10.56,10.81,8966000.0,5.9054,6.027,5.8336,5.9717,8966000.0
2010-05-21 10:00:00,10.82,11.05,10.77,10.98,9274800.0,5.9773,6.1043,5.9496,6.0656,9274800.0
2010-05-21 10:10:00,10.98,11.03,10.9,10.95,6062700.0,6.0656,6.0933,6.0215,6.0491,6062700.0
2010-05-21 10:20:00,10.95,10.97,10.81,10.83,5201300.0,6.0491,6.0601,5.9717,5.9828,5201300.0
2010-05-21 10:30:00,10.82,10.98,10.79,10.9,5316600.0,5.9773,6.0656,5.9607,6.0215,5316600.0
2010-05-21 10:40:00,10.9,10.92,10.55,10.87,3877600.0,6.0215,6.0325,5.8281,6.0049,3877600.0
2010-05-21 10:50:00,10.87,10.96,10.85,10.95,3681600.0,6.0049,6.0546,5.9938,6.0491,3681600.0
2010-05-21 11:00:00,10.95,11.07,10.94,11.05,3525100.0,6.0491,6.1154,6.0435,6.1043,3525100.0
2010-05-21 11:10:00,11.04,11.1,11.0,11.09,2590000.0,6.0988,6.1319,6.0767,6.1264,2590000.0
2010-05-21 11:20:00,11.09,11.24,11.08,11.18,5889000.0,6.1264,6.2093,6.1209,6.1761,5889000.0
2010-05-21 11:30:00,11.18,11.25,11.16,11.24,5236600.0,6.1761,6.2148,6.1651,6.2093,5236600.0
2010-05-21 11:40:00,11.24,11.3,11.21,11.23,5057800.0,6.2093,6.2424,6.1927,6.2038,5057800.0
2010-05-21 11:50:00,11.23,11.29,11.21,11.23,4167200.0,6.2038,6.2369,6.1927,6.2038,4167200.0
2010-05-21 12:00:00,11.23,11.23,11.16,11.2,2984400.0,6.2038,6.2038,6.1651,6.1872,2984400.0
2010-05-21 12:10:00,11.19,11.24,11.14,11.23,2537500.0,6.1817,6.2093,6.154,6.2038,2537500.0
2010-05-21 12:20:00,11.23,11.26,11.19,11.22,2054700.0,6.2038,6.2203,6.1817,6.1982,2054700.0
2010-05-21 12:30:00,11.22,11.23,11.15,11.21,2767000.0,6.1982,6.2038,6.1596,6.1927,2767000.0
2010-05-21 12:40:00,11.22,11.23,11.16,11.17,1386700.0,6.1982,6.2038,6.1651,6.1706,1386700.0
2010-05-21 12:50:00,11.16,11.22,11.16,11.2,2240500.0,6.1651,6.1982,6.1651,6.1872,2240500.0
2010-05-21 13:00:00,11.19,11.2,11.12,11.19,2613200.0,6.1817,6.1872,6.143,6.1817,2613200.0
2010-05-21 13:10:00,11.19,11.23,11.18,11.19,1362400.0,6.1817,6.2038,6.1761,6.1817,1362400.0
2010-05-21 13:20:00,11.2,11.2,11.09,11.12,3204700.0,6.1872,6.1872,6.1264,6.143,3204700.0
2010-05-21 13:30:00,11.13,11.2,11.12,11.18,2822000.0,6.1485,6.1872,6.143,6.1761,2822000.0
2010-05-21 13:40:00,11.17,11.22,11.17,11.21,1349500.0,6.1706,6.1982,6.1706,6.1927,1349500.0
2010-05-21 13:50:00,11.2,11.22,11.18,11.21,1273300.0,6.1872,6.1982,6.1761,6.1927,1273300.0
2010-05-21 14:00:00,11.2,11.22,11.11,11.15,2142000.0,6.1872,6.1982,6.1375,6.1596,2142000.0
2010-05-21 14:10:00,11.15,11.17,11.09,11.11,2429300.0,6.1596,6.1706,6.1264,6.1375,2429300.0
2010-05-21 14:20:00,11.11,11.14,11.07,11.12,1998500.0,6.1375,6.154,6.1154,6.143,1998500.0
2010-05-21 14:30:00,11.12,11.15,11.09,11.1,1986000.0,6.143,6.1596,6.1264,6.1319,1986000.0
2010-05-21 14:40:00,11.1,11.14,11.05,11.1,3097000.0,6.1319,6.154,6.1043,6.1319,3097000.0
2010-05-21 14:50:00,11.09,11.1,11.01,11.05,2680200.0,6.1264,6.1319,6.0822,6.1043,2680200.0
2010-05-21 15:00:00,11.05,11.12,11.04,11.12,2328200.0,6.1043,6.143,6.0988,6.143,2328200.0
2010-05-21 15:10:00,11.11,11.11,11.0,11.01,3791600.0,6.1375,6.1375,6.0767,6.0822,3791600.0
2010-05-21 15:20:00,11.01,11.12,11.01,11.08,4117800.0,6.0822,6.143,6.0822,6.1209,4117800.0
2010-05-21 15:30:00,11.07,11.1,11.03,11.05,3598100.0,6.1154,6.1319,6.0933,6.1043,3598100.0
2010-05-21 15:40:00,11.05,11.2,11.04,11.15,4282400.0,6.1043,6.1872,6.0988,6.1596,4282400.0
2010-05-21 15:50:00,11.16,11.27,11.15,11.26,6928100.0,6.1651,6.2259,6.1596,6.2203,6928100.0
2010-05-24 09:30:00,11.3,11.44,11.22,11.26,6995300.0,6.2424,6.3198,6.1982,6.2203,6995300.0
2010-05-24 09:40:00,11.26,11.29,11.16,11.27,5440700.0,6.2203,6.2369,6.1651,6.2259,5440700.0
2010-05-24 09:50:00,11.28,11.28,11.12,11.17,3504600.0,6.2314,6.2314,6.143,6.1706,3504600.0
2010-05-24 10:00:00,11.18,11.22,11.11,11.18,3961900.0,6.1761,6.1982,6.1375,6.1761,3961900.0
2010-05-24 10:10:00,11.17,11.26,11.15,11.25,3235300.0,6.1706,6.2203,6.1596,6.2148,3235300.0
2010-05-24 10:20:00,11.26,11.28,11.2,11.26,2820500.0,6.2203,6.2314,6.1872,6.2203,2820500.0
2010-05-24 10:30:00,11.27,11.35,11.27,11.32,3288500.0,6.2259,6.27,6.2259,6.2535,3288500.0
2010-05-24 10:40:00,11.33,11.35,11.25,11.27,3265300.0,6.259,6.27,6.2148,6.2259,3265300.0
2010-05-24 10:50:00,11.27,11.29,11.2,11.21,2288300.0,6.2259,6.2369,6.1872,6.1927,2288300.0
2010-05-24 11:00:00,11.22,11.25,11.19,11.23,1373200.0,6.1982,6.2148,6.1817,6.2038,1373200.0
2010-05-24 11:10:00,11.24,11.25,11.17,11.23,1853200.0,6.2093,6.2148,6.1706,6.2038,1853200.0
2010-05-24 11:20:00,11.23,11.23,11.15,11.2,1847300.0,6.2038,6.2038,6.1596,6.1872,1847300.0
2010-05-24 11:30:00,11.21,11.23,11.17,11.22,1755700.0,6.1927,6.2038,6.1706,6.1982,1755700.0
2010-05-24 11:40:00,11.22,11.26,11.21,11.26,2286700.0,6.1982,6.2203,6.1927,6.2203,2286700.0
2010-05-24 11:50:00,11.26,11.27,11.23,11.26,938400.0,6.2203,6.2259,6.2038,6.2203,938400.0
2010-05-24 12:00:00,11.26,11.35,11.25,11.35,2556500.0,6.2203,6.27,6.2148,6.27,2556500.0
2010-05-24 12:10:00,11.35,11.36,11.29,11.31,2553600.0,6.27,6.2756,6.2369,6.2479,2553600.0
2010-05-24 12:20:00,11.31,11.32,11.28,11.31,1457200.0,6.2479,6.2535,6.2314,6.2479,1457200.0
2010-05-24 12:30:00,11.31,11.33,11.27,11.29,1096100.0,6.2479,6.259,6.2259,6.2369,1096100.0
2010-05-24 12:40:00,11.29,11.32,11.27,11.32,872300.0,6.2369,6.2535,6.2259,6.2535,872300.0
2010-05-24 12:50:00,11.32,11.34,11.3,11.32,854600.0,6.2535,6.2645,6.2424,6.2535,854600.0
2010-05-24 13:00:00,11.33,11.35,11.29,11.3,2904400.0,6.259,6.27,6.2369,6.2424,2904400.0
2010-05-24 13:10:00,11.3,11.32,11.27,11.28,1362600.0,6.2424,6.2535,6.2259,6.2314,1362600.0
2010-05-24 13:20:00,11.29,11.34,11.26,11.3,1363800.0,6.2369,6.2645,6.2203,6.2424,1363800.0
2010-05-24 13:30:00,11.3,11.31,11.25,11.25,1062100.0,6.2424,6.2479,6.2148,6.2148,1062100.0
2010-05-24 13:40:00,11.26,11.28,11.21,11.22,981800.0,6.2203,6.2314,6.1927,6.1982,981800.0
2010-05-24 13:50:00,11.22,11.24,11.21,11.24,1414300.0,6.1982,6.2093,6.1927,6.2093,1414300.0
2010-05-24 14:00:00,11.23,11.25,11.2,11.23,828200.0,6.2038,6.2148,6.1872,6.2038,828200.0
2010-05-24 14:10:00,11.23,11.24,11.2,11.2,731500.0,6.2038,6.2093,6.1872,6.1872,731500.0
2010-05-24 14:20:00,11.21,11.23,11.18,11.23,1114800.0,6.1927,6.2038,6.1761,6.2038,1114800.0
2010-05-24 14:30:00,11.23,11.23,11.19,11.2,1541900.0,6.2038,6.2038,6.1817,6.1872,1541900.0
2010-05-24 14:40:00,11.21,11.22,11.16,11.17,1291600.0,6.1927,6.1982,6.1651,6.1706,1291600.0
2010-05-24 14:50:00,11.16,11.2,11.15,11.17,1537800.0,6.1651,6.1872,6.1596,6.1706,1537800.0
2010-05-24 15:00:00,11.17,11.17,11.11,11.11,1940900.0,6.1706,6.1706,6.1375,6.1375,1940900.0
2010-05-24 15:10:00,11.11,11.16,11.11,11.15,1436600.0,6.1375,6.1651,6.1375,6.1596,1436600.0
2010-05-24 15:20:00,11.15,11.18,11.13,11.17,1846200.0,6.1596,6.1761,6.1485,6.1706,1846200.0
2010-05-24 15:30:00,11.17,11.19,11.14,11.16,2370000.0,6.1706,6.1817,6.154,6.1651,2370000.0
2010-05-24 15:40:00,11.17,11.18,11.09,11.09,3152800.0,6.1706,6.1761,6.1264,6.1264,3152800.0
2010-05-24 15:50:00,11.1,11.1,11.01,11.01,6455100.0,6.1319,6.1319,6.0822,6.0822,6455100.0
2010-05-25 09:30:00,10.47,10.63,10.42,10.52,11826900.0,5.7839,5.8723,5.7563,5.8115,11826900.0
2010-05-25 09:40:00,10.52,10.67,10.42,10.64,9158800.0,5.8115,5.8944,5.7563,5.8778,9158800.0
2010-05-25 09:50:00,10.63,10.71,10.6,10.6,6564000.0,5.8723,5.9165,5.8557,5.8557,6564000.0
2010-05-25 10:00:00,10.61,10.8,10.6,10.68,5486800.0,5.8612,5.9662,5.8557,5.8999,5486800.0
2010-05-25 10:10:00,10.68,10.8,10.64,10.77,4579700.0,5.8999,5.9662,5.8778,5.9496,4579700.0
2010-05-25 10:20:00,10.77,10.8,10.7,10.71,3413000.0,5.9496,5.9662,5.911,5.9165,3413000.0
2010-05-25 10:30:00,10.71,10.74,10.67,10.67,2761900.0,5.9165,5.9331,5.8944,5.8944,2761900.0
2010-05-25 10:40:00,10.67,10.72,10.64,10.66,2706000.0,5.8944,5.922,5.8778,5.8889,2706000.0
2010-05-25 10:50:00,10.66,10.72,10.63,10.69,1661900.0,5.8889,5.922,5.8723,5.9054,1661900.0
2010-05-25 11:00:00,10.68,10.75,10.66,10.71,3144500.0,5.8999,5.9386,5.8889,5.9165,3144500.0
2010-05-25 11:10:00,10.71,10.75,10.58,10.71,2790700.0,5.9165,5.9386,5.8447,5.9165,2790700.0
2010-05-25 11:20:00,10.71,10.77,10.68,10.75,2746900.0,5.9165,5.9496,5.8999,5.9386,2746900.0
2010-05-25 11:30:00,10.75,10.77,10.69,10.71,2622500.0,5.9386,5.9496,5.9054,5.9165,2622500.0
2010-05-25 11:40:00,10.71,10.74,10.69,10.7,2144300.0,5.9165,5.9331,5.9054,5.911,2144300.0
2010-05-25 11:50:00,10.7,10.76,10.7,10.74,3094400.0,5.911,5.9441,5.911,5.9331,3094400.0
2010-05-25 12:00:00,10.73,10.78,10.73,10.76,2011300.0,5.9275,5.9552,5.9275,5.9441,2011300.0
2010-05-25 12:10:00,10.76,10.8,10.74,10.78,1712000.0,5.9441,5.9662,5.9331,5.9552,1712000.0
2010-05-25 12:20:00,10.78,10.83,10.76,10.78,2939400.0,5.9552,5.9828,5.9441,5.9552,2939400.0
2010-05-25 12:30:00,10.78,10.81,10.77,10.8,1579600.0,5.9552,5.9717,5.9496,5.9662,1579600.0
2010-05-25 12:40:00,10.8,10.81,10.72,10.76,2430400.0,5.9662,5.9717,5.922,5.9441,2430400.0
2010-05-25 12:50:00,10.75,10.77,10.73,10.76,1962300.0,5.9386,5.9496,5.9275,5.9441,1962300.0
2010-05-25 13:00:00,10.76,10.77,10.67,10.68,2471600.0,5.9441,5.9496,5.8944,5.8999,2471600.0
2010-05-25 13:10:00,10.68,10.69,10.63,10.69,2009600.0,5.8999,5.9054,5.8723,5.9054,2009600.0
2010-05-25 13:20:00,10.69,10.72,10.68,10.69,1647600.0,5.9054,5.922,5.8999,5.9054,1647600.0
2010-05-25 13:30:00,10.69,10.7,10.62,10.65,1589600.0,5.9054,5.911,5.8668,5.8833,1589600.0
2010-05-25 13:40:00,10.65,10.66,10.62,10.65,1563300.0,5.8833,5.8889,5.8668,5.8833,1563300.0
2010-05-25 13:50:00,10.64,10.68,10.62,10.65,2343800.0,5.8778,5.8999,5.8668,5.8833,2343800.0
2010-05-25 14:00:00,10.65,10.7,10.61,10.66,1604400.0,5.8833,5.911,5.8612,5.8889,1604400.0
2010-05-25 14:10:00,10.66,10.75,10.65,10.75,1611700.0,5.8889,5.9386,5.8833,5.9386,1611700.0
2010-05-25 14:20:00,10.75,10.79,10.7,10.77,2106600.0,5.9386,5.9607,5.911,5.9496,2106600.0
2010-05-25 14:30:00,10.77,10.84,10.76,10.79,2706700.0,5.9496,5.9883,5.9441,5.9607,2706700.0
2010-05-25 14:40:00,10.78,10.94,10.78,10.93,3174800.0,5.9552,6.0435,5.9552,6.038,3174800.0
2010-05-25 14:50:00,10.93,10.94,10.85,10.87,3567000.0,6.038,6.0435,5.9938,6.0049,3567000.0
2010-05-25 15:00:00,10.86,10.95,10.85,10.93,3571000.0,5.9994,6.0491,5.9938,6.038,3571000.0
2010-05-25 15:10:00,10.94,10.95,10.85,10.9,3206100.0,6.0435,6.0491,5.9938,6.0215,3206100.0
2010-05-25 15:20:00,10.9,11.0,10.89,10.96,5124000.0,6.0215,6.0767,6.0159,6.0546,5124000.0
2010-05-25 15:30:00,10.96,11.04,10.94,10.99,5184600.0,6.0546,6.0988,6.0435,6.0712,5184600.0
2010-05-25 15:40:00,11.0,11.05,10.99,11.03,4536400.0,6.0767,6.1043,6.0712,6.0933,4536400.0
2010-05-25 15:50:00,11.03,11.05,10.97,11.03,6240700.0,6.0933,6.1043,6.0601,6.0933,6240700.0
2010-05-26 09:30:00,11.45,11.6,11.37,11.6,13481900.0,6.3253,6.4082,6.2811,6.4082,13481900.0
2010-05-26 09:40:00,11.59,11.79,11.59,11.68,18020900.0,6.4026,6.5131,6.4026,6.4523,18020900.0
2010-05-26 09:50:00,11.68,11.76,11.65,11.74,8801200.0,6.4523,6.4965,6.4358,6.4855,8801200.0
2010-05-26 10:00:00,11.74,11.82,11.68,11.7,7828300.0,6.4855,6.5297,6.4523,6.4634,7828300.0
2010-05-26 10:10:00,11.69,11.75,11.67,11.74,4522900.0,6.4579,6.491,6.4468,6.4855,4522900.0
2010-05-26 10:20:00,11.73,11.74,11.66,11.69,4059200.0,6.48,6.4855,6.4413,6.4579,4059200.0
2010-05-26 10:30:00,11.69,11.76,11.67,11.73,4235000.0,6.4579,6.4965,6.4468,6.48,4235000.0
2010-05-26 10:40:00,11.74,11.74,11.67,11.67,3184500.0,6.4855,6.4855,6.4468,6.4468,3184500.0
2010-05-26 10:50:00,11.68,11.7,11.63,11.68,3360200.0,6.4523,6.4634,6.4247,6.4523,3360200.0
2010-05-26 11:00:00,11.68,11.68,11.61,11.66,2633100.0,6.4523,6.4523,6.4137,6.4413,2633100.0
2010-05-26 11:10:00,11.66,11.72,11.65,11.72,2835700.0,6.4413,6.4744,6.4358,6.4744,2835700.0
2010-05-26 11:20:00,11.72,11.72,11.58,11.61,2917700.0,6.4744,6.4744,6.3971,6.4137,2917700.0
2010-05-26 11:30:00,11.6,11.67,11.59,11.63,2487400.0,6.4082,6.4468,6.4026,6.4247,2487400.0
2010-05-26 11:40:00,11.64,11.67,11.56,11.6,2680300.0,6.4302,6.4468,6.3861,6.4082,2680300.0
2010-05-26 11:50:00,11.61,11.63,11.55,11.61,3030900.0,6.4137,6.4247,6.3805,6.4137,3030900.0
2010-05-26 12:00:00,11.6,11.67,11.6,11.65,1501200.0,6.4082,6.4468,6.4082,6.4358,1501200.0
2010-05-26 12:10:00,11.65,11.69,11.63,11.67,1107300.0,6.4358,6.4579,6.4247,6.4468,1107300.0
2010-05-26 12:20:00,11.67,11.7,11.63,11.65,1210500.0,6.4468,6.4634,6.4247,6.4358,1210500.0
2010-05-26 12:30:00,11.65,11.71,11.63,11.7,1622200.0,6.4358,6.4689,6.4247,6.4634,1622200.0
2010-05-26 12:40:00,11.7,11.7,11.62,11.65,1367300.0,6.4634,6.4634,6.4192,6.4358,1367300.0
2010-05-26 12:50:00,11.64,11.7,11.64,11.7,1034100.0,6.4302,6.4634,6.4302,6.4634,1034100.0
2010-05-26 13:00:00,11.7,11.72,11.68,11.72,706400.0,6.4634,6.4744,6.4523,6.4744,706400.0
2010-05-26 13:10:00,11.72,11.72,11.64,11.65,1152300.0,6.4744,6.4744,6.4302,6.4358,1152300.0
2010-05-26 13:20:00,11.64,11.72,11.64,11.68,1593400.0,6.4302,6.4744,6.4302,6.4523,1593400.0
2010-05-26 13:30:00,11.68,11.72,11.67,11.72,1047100.0,6.4523,6.4744,6.4468,6.4744,1047100.0
2010-05-26 13:40:00,11.72,11.75,11.7,11.73,1547900.0,6.4744,6.491,6.4634,6.48,1547900.0
2010-05-26 13:50:00,11.73,11.75,11.7,11.72,1221400.0,6.48,6.491,6.4634,6.4744,1221400.0
2010-05-26 14:00:00,11.71,11.74,11.69,11.7,1338900.0,6.4689,6.4855,6.4579,6.4634,1338900.0
2010-05-26 14:10:00,11.7,11.74,11.64,11.67,2048000.0,6.4634,6.4855,6.4302,6.4468,2048000.0
2010-05-26 14:20:00,11.68,11.68,11.6,11.65,2202500.0,6.4523,6.4523,6.4082,6.4358,2202500.0
2010-05-26 14:30:00,11.65,11.67,11.55,11.61,3346200.0,6.4358,6.4468,6.3805,6.4137,3346200.0
2010-05-26 14:40:00,11.6,11.62,11.51,11.56,2010100.0,6.4082,6.4192,6.3584,6.3861,2010100.0
2010-05-26 14:50:00,11.56,11.59,11.51,11.59,2203000.0,6.3861,6.4026,6.3584,6.4026,2203000.0
2010-05-26 15:00:00,11.59,11.64,11.56,11.57,2590600.0,6.4026,6.4302,6.3861,6.3916,2590600.0
2010-05-26 15:10:00,11.56,11.64,11.54,11.55,2676600.0,6.3861,6.4302,6.375,6.3805,2676600.0
2010-05-26 15:20:00,11.56,11.58,11.35,11.42,5876000.0,6.3861,6.3971,6.27,6.3087,5876000.0
2010-05-26 15:30:00,11.42,11.48,11.37,11.42,4958600.0,6.3087,6.3419,6.2811,6.3087,4958600.0
2010-05-26 15:40:00,11.42,11.48,11.38,11.42,3946300.0,6.3087,6.3419,6.2866,6.3087,3946300.0
2010-05-26 15:50:00,11.43,11.45,11.36,11.4,6057800.0,6.3142,6.3253,6.2756,6.2977,6057800.0
2010-05-27 09:30:00,11.85,11.88,11.66,11.71,7663100.0,6.5463,6.5628,6.4413,6.4689,7663100.0
2010-05-27 09:40:00,11.71,11.79,11.69,11.74,3903000.0,6.4689,6.5131,6.4579,6.4855,3903000.0
2010-05-27 09:50:00,11.74,11.78,11.69,11.75,3474600.0,6.4855,6.5076,6.4579,6.491,3474600.0
2010-05-27 10:00:00,11.76,11.76,11.7,11.73,2090200.0,6.4965,6.4965,6.4634,6.48,2090200.0
2010-05-27 10:10:00,11.73,11.77,11.72,11.77,2426300.0,6.48,6.5021,6.4744,6.5021,2426300.0
2010-05-27 10:20:00,11.77,11.79,11.74,11.77,2209600.0,6.5021,6.5131,6.4855,6.5021,2209600.0
2010-05-27 10:30:00,11.77,11.8,11.75,11.78,2582800.0,6.5021,6.5186,6.491,6.5076,2582800.0
2010-05-27 10:40:00,11.78,11.78,11.74,11.76,1845500.0,6.5076,6.5076,6.4855,6.4965,1845500.0
2010-05-27 10:50:00,11.76,11.78,11.74,11.76,1432800.0,6.4965,6.5076,6.4855,6.4965,1432800.0
2010-05-27 11:00:00,11.76,11.78,11.75,11.75,1970000.0,6.4965,6.5076,6.491,6.491,1970000.0
2010-05-27 11:10:00,11.75,11.76,11.72,11.75,2645300.0,6.491,6.4965,6.4744,6.491,2645300.0
2010-05-27 11:20:00,11.75,11.78,11.73,11.77,2247900.0,6.491,6.5076,6.48,6.5021,2247900.0
2010-05-27 11:30:00,11.77,11.78,11.74,11.74,1257200.0,6.5021,6.5076,6.4855,6.4855,1257200.0
2010-05-27 11:40:00,11.74,11.76,11.73,11.75,924300.0,6.4855,6.4965,6.48,6.491,924300.0
2010-05-27 11:50:00,11.76,11.78,11.73,11.76,1627200.0,6.4965,6.5076,6.48,6.4965,1627200.0
2010-05-27 12:00:00,11.76,11.77,11.74,11.77,655800.0,6.4965,6.5021,6.4855,6.5021,655800.0
2010-05-27 12:10:00,11.77,11.78,11.74,11.76,1166600.0,6.5021,6.5076,6.4855,6.4965,1166600.0
2010-05-27 12:20:00,11.77,11.77,11.72,11.75,1694200.0,6.5021,6.5021,6.4744,6.491,1694200.0
2010-05-27 12:30:00,11.74,11.84,11.74,11.83,2551700.0,6.4855,6.5407,6.4855,6.5352,2551700.0
2010-05-27 12:40:00,11.82,11.84,11.8,11.83,1613300.0,6.5297,6.5407,6.5186,6.5352,1613300.0
2010-05-27 12:50:00,11.84,11.84,11.79,11.81,729900.0,6.5407,6.5407,6.5131,6.5242,729900.0
2010-05-27 13:00:00,11.79,11.8,11.74,11.78,1884000.0,6.5131,6.5186,6.4855,6.5076,1884000.0
2010-05-27 13:10:00,11.78,11.81,11.75,11.81,1173100.0,6.5076,6.5242,6.491,6.5242,1173100.0
2010-05-27 13:20:00,11.81,11.84,11.8,11.82,1161700.0,6.5242,6.5407,6.5186,6.5297,1161700.0
2010-05-27 13:30:00,11.82,11.84,11.8,11.82,1325900.0,6.5297,6.5407,6.5186,6.5297,1325900.0
2010-05-27 13:40:00,11.81,11.83,11.8,11.82,796100.0,6.5242,6.5352,6.5186,6.5297,796100.0
2010-05-27 13:50:00,11.82,11.83,11.81,11.82,841300.0,6.5297,6.5352,6.5242,6.5297,841300.0
2010-05-27 14:00:00,11.82,11.87,11.81,11.87,1749100.0,6.5297,6.5573,6.5242,6.5573,1749100.0
2010-05-27 14:10:00,11.87,11.9,11.86,11.9,2547600.0,6.5573,6.5739,6.5518,6.5739,2547600.0
2010-05-27 14:20:00,11.9,11.95,11.89,11.93,2862300.0,6.5739,6.6015,6.5684,6.5905,2862300.0
2010-05-27 14:30:00,11.93,11.93,11.9,11.92,1461200.0,6.5905,6.5905,6.5739,6.5849,1461200.0
2010-05-27 14:40:00,11.93,11.96,11.8,11.94,2229300.0,6.5905,6.607,6.5186,6.596,2229300.0
2010-05-27 14:50:00,11.94,11.94,11.86,11.89,1897300.0,6.596,6.596,6.5518,6.5684,1897300.0
2010-05-27 15:00:00,11.89,11.93,11.89,11.93,1281200.0,6.5684,6.5905,6.5684,6.5905,1281200.0
2010-05-27 15:10:00,11.93,11.95,11.91,11.93,1538100.0,6.5905,6.6015,6.5794,6.5905,1538100.0
2010-05-27 15:20:00,11.93,11.93,11.88,11.91,1596300.0,6.5905,6.5905,6.5628,6.5794,1596300.0
2010-05-27 15:30:00,11.91,11.94,11.89,11.92,1898900.0,6.5794,6.596,6.5684,6.5849,1898900.0
2010-05-27 15:40:00,11.93,11.97,11.91,11.96,3596600.0,6.5905,6.6125,6.5794,6.607,3596600.0
2010-05-27 15:50:00,11.97,12.0,11.93,12.0,6930600.0,6.6125,6.6291,6.5905,6.6291,6930600.0
2010-05-28 09:30:00,12.05,12.08,11.92,11.96,5651000.0,6.6567,6.6733,6.5849,6.607,5651000.0
2010-05-28 09:40:00,11.96,11.97,11.86,11.97,3382500.0,6.607,6.6125,6.5518,6.6125,3382500.0
2010-05-28 09:50:00,11.96,11.99,11.91,11.99,2114100.0,6.607,6.6236,6.5794,6.6236,2114100.0
2010-05-28 10:00:00,11.98,12.03,11.95,11.99,2067800.0,6.6181,6.6457,6.6015,6.6236,2067800.0
2010-05-28 10:10:00,11.98,12.04,11.98,12.0,1891000.0,6.6181,6.6512,6.6181,6.6291,1891000.0
2010-05-28 10:20:00,12.0,12.03,11.97,11.98,1473600.0,6.6291,6.6457,6.6125,6.6181,1473600.0
2010-05-28 10:30:00,11.98,12.0,11.96,11.97,1159500.0,6.6181,6.6291,6.607,6.6125,1159500.0
2010-05-28 10:40:00,11.97,11.97,11.87,11.88,1971900.0,6.6125,6.6125,6.5573,6.5628,1971900.0
2010-05-28 10:50:00,11.88,12.0,11.83,11.87,2712700.0,6.5628,6.6291,6.5352,6.5573,2712700.0
2010-05-28 11:00:00,11.87,11.91,11.8,11.81,1963100.0,6.5573,6.5794,6.5186,6.5242,1963100.0
2010-05-28 11:10:00,11.82,11.83,11.76,11.76,2000700.0,6.5297,6.5352,6.4965,6.4965,2000700.0
2010-05-28 11:20:00,11.76,11.78,11.7,11.74,3273700.0,6.4965,6.5076,6.4634,6.4855,3273700.0
2010-05-28 11:30:00,11.74,11.77,11.72,11.74,1632100.0,6.4855,6.5021,6.4744,6.4855,1632100.0
2010-05-28 11:40:00,11.73,11.8,11.73,11.79,1018600.0,6.48,6.5186,6.48,6.5131,1018600.0
2010-05-28 11:50:00,11.8,11.8,11.76,11.79,758500.0,6.5186,6.5186,6.4965,6.5131,758500.0
2010-05-28 12:00:00,11.79,11.82,11.78,11.79,953100.0,6.5131,6.5297,6.5076,6.5131,953100.0
2010-05-28 12:10:00,11.79,11.8,11.76,11.79,1129000.0,6.5131,6.5186,6.4965,6.5131,1129000.0
2010-05-28 12:20:00,11.79,11.82,11.78,11.81,785800.0,6.5131,6.5297,6.5076,6.5242,785800.0
2010-05-28 12:30:00,11.81,11.82,11.7,11.7,2026800.0,6.5242,6.5297,6.4634,6.4634,2026800.0
2010-05-28 12:40:00,11.71,11.75,11.62,11.72,4466600.0,6.4689,6.491,6.4192,6.4744,4466600.0
2010-05-28 12:50:00,11.72,11.75,11.7,11.72,1752400.0,6.4744,6.491,6.4634,6.4744,1752400.0
2010-05-28 13:00:00,11.72,11.76,11.7,11.73,1245900.0,6.4744,6.4965,6.4634,6.48,1245900.0
2010-05-28 13:10:00,11.73,11.76,11.72,11.74,873000.0,6.48,6.4965,6.4744,6.4855,873000.0
2010-05-28 13:20:00,11.75,11.75,11.72,11.73,770900.0,6.491,6.491,6.4744,6.48,770900.0
2010-05-28 13:30:00,11.74,11.76,11.7,11.74,1224500.0,6.4855,6.4965,6.4634,6.4855,1224500.0
2010-05-28 13:40:00,11.73,11.74,11.68,11.69,1013800.0,6.48,6.4855,6.4523,6.4579,1013800.0
2010-05-28 13:50:00,11.7,11.74,11.68,11.68,1156500.0,6.4634,6.4855,6.4523,6.4523,1156500.0
2010-05-28 14:00:00,11.68,11.68,11.62,11.64,2523500.0,6.4523,6.4523,6.4192,6.4302,2523500.0
2010-05-28 14:10:00,11.64,11.69,11.64,11.69,1101000.0,6.4302,6.4579,6.4302,6.4579,1101000.0
2010-05-28 14:20:00,11.68,11.7,11.66,11.69,987100.0,6.4523,6.4634,6.4413,6.4579,987100.0
2010-05-28 14:30:00,11.69,11.73,11.67,11.71,900300.0,6.4579,6.48,6.4468,6.4689,900300.0
2010-05-28 14:40:00,11.72,11.79,11.71,11.76,1402900.0,6.4744,6.5131,6.4689,6.4965,1402900.0
2010-05-28 14:50:00,11.76,11.79,11.7,11.72,1691500.0,6.4965,6.5131,6.4634,6.4744,1691500.0
2010-05-28 15:00:00,11.71,11.76,11.7,11.73,1021400.0,6.4689,6.4965,6.4634,6.48,1021400.0
2010-05-28 15:10:00,11.74,11.78,11.73,11.77,1565000.0,6.4855,6.5076,6.48,6.5021,1565000.0
2010-05-28 15:20:00,11.77,11.8,11.76,11.8,1756100.0,6.5021,6.5186,6.4965,6.5186,1756100.0
2010-05-28 15:30:00,11.8,11.84,11.79,11.82,1685200.0,6.5186,6.5407,6.5131,6.5297,1685200.0
2010-05-28 15:40:00,11.82,11.85,11.72,11.81,3359400.0,6.5297,6.5463,6.4744,6.5242,3359400.0
2010-05-28 15:50:00,11.8,11.82,11.72,11.73,5120300.0,6.5186,6.5297,6.4744,6.48,5120300.0
2010-06-01 09:30:00,11.5,11.67,11.45,11.67,5554700.0,6.3529,6.4468,6.3253,6.4468,5554700.0
2010-06-01 09:40:00,11.67,11.72,11.55,11.68,3255100.0,6.4468,6.4744,6.3805,6.4523,3255100.0
2010-06-01 09:50:00,11.68,11.71,11.6,11.61,2830200.0,6.4523,6.4689,6.4082,6.4137,2830200.0
2010-06-01 10:00:00,11.61,11.78,11.61,11.76,4994100.0,6.4137,6.5076,6.4137,6.4965,4994100.0
2010-06-01 10:10:00,11.75,11.78,11.72,11.77,2578100.0,6.491,6.5076,6.4744,6.5021,2578100.0
2010-06-01 10:20:00,11.78,11.88,11.77,11.83,3310800.0,6.5076,6.5628,6.5021,6.5352,3310800.0
2010-06-01 10:30:00,11.84,11.87,11.82,11.82,2194500.0,6.5407,6.5573,6.5297,6.5297,2194500.0
2010-06-01 10:40:00,11.82,11.83,11.75,11.77,2436100.0,6.5297,6.5352,6.491,6.5021,2436100.0
2010-06-01 10:50:00,11.77,11.78,11.73,11.74,1561500.0,6.5021,6.5076,6.48,6.4855,1561500.0
2010-06-01 11:00:00,11.74,11.76,11.69,11.71,1846900.0,6.4855,6.4965,6.4579,6.4689,1846900.0
2010-06-01 11:10:00,11.71,11.71,11.63,11.66,1875400.0,6.4689,6.4689,6.4247,6.4413,1875400.0
2010-06-01 11:20:00,11.66,11.73,11.65,11.72,1589900.0,6.4413,6.48,6.4358,6.4744,1589900.0
2010-06-01 11:30:00,11.71,11.72,11.65,11.68,1230300.0,6.4689,6.4744,6.4358,6.4523,1230300.0
2010-06-01 11:40:00,11.68,11.68,11.38,11.57,2254900.0,6.4523,6.4523,6.2866,6.3916,2254900.0
2010-06-01 11:50:00,11.57,11.59,11.51,11.51,2414800.0,6.3916,6.4026,6.3584,6.3584,2414800.0
2010-06-01 12:00:00,11.51,11.59,11.5,11.55,1570200.0,6.3584,6.4026,6.3529,6.3805,1570200.0
2010-06-01 12:10:00,11.56,11.6,11.53,11.57,2140900.0,6.3861,6.4082,6.3695,6.3916,2140900.0
2010-06-01 12:20:00,11.57,11.62,11.56,11.62,1187100.0,6.3916,6.4192,6.3861,6.4192,1187100.0
2010-06-01 12:30:00,11.61,11.66,11.61,11.65,1185100.0,6.4137,6.4413,6.4137,6.4358,1185100.0
2010-06-01 12:40:00,11.65,11.69,11.62,11.64,1400500.0,6.4358,6.4579,6.4192,6.4302,1400500.0
2010-06-01 12:50:00,11.65,11.65,11.57,11.57,693500.0,6.4358,6.4358,6.3916,6.3916,693500.0
2010-06-01 13:00:00,11.57,11.64,11.57,11.62,896500.0,6.3916,6.4302,6.3916,6.4192,896500.0
2010-06-01 13:10:00,11.62,11.72,11.62,11.72,1173100.0,6.4192,6.4744,6.4192,6.4744,1173100.0
2010-06-01 13:20:00,11.71,11.73,11.69,11.7,1289500.0,6.4689,6.48,6.4579,6.4634,1289500.0
2010-06-01 13:30:00,11.7,11.72,11.69,11.7,1627600.0,6.4634,6.4744,6.4579,6.4634,1627600.0
2010-06-01 13:40:00,11.71,11.71,11.66,11.69,992300.0,6.4689,6.4689,6.4413,6.4579,992300.0
2010-06-01 13:50:00,11.7,11.7,11.63,11.63,1353400.0,6.4634,6.4634,6.4247,6.4247,1353400.0
2010-06-01 14:00:00,11.62,11.64,11.53,11.55,2405400.0,6.4192,6.4302,6.3695,6.3805,2405400.0
2010-06-01 14:10:00,11.56,11.61,11.54,11.6,1823100.0,6.3861,6.4137,6.375,6.4082,1823100.0
2010-06-01 14:20:00,11.6,11.63,11.58,11.61,1038900.0,6.4082,6.4247,6.3971,6.4137,1038900.0
2010-06-01 14:30:00,11.62,11.67,11.61,11.64,1426400.0,6.4192,6.4468,6.4137,6.4302,1426400.0
2010-06-01 14:40:00,11.64,11.67,11.62,11.65,840300.0,6.4302,6.4468,6.4192,6.4358,840300.0
2010-06-01 14:50:00,11.66,11.66,11.58,11.63,1499300.0,6.4413,6.4413,6.3971,6.4247,1499300.0
2010-06-01 15:00:00,11.63,11.64,11.58,11.58,1322400.0,6.4247,6.4302,6.3971,6.3971,1322400.0
2010-06-01 15:10:00,11.58,11.62,11.55,11.56,1199200.0,6.3971,6.4192,6.3805,6.3861,1199200.0
2010-06-01 15:20:00,11.56,11.59,11.5,11.53,1979600.0,6.3861,6.4026,6.3529,6.3695,1979600.0
2010-06-01 15:30:00,11.53,11.58,11.51,11.54,1416100.0,6.3695,6.3971,6.3584,6.375,1416100.0
2010-06-01 15:40:00,11.55,11.56,11.44,11.46,2865500.0,6.3805,6.3861,6.3198,6.3308,2865500.0
2010-06-01 15:50:00,11.45,11.46,11.4,11.4,4771100.0,6.3253,6.3308,6.2977,6.2977,4771100.0
2010-06-02 09:30:00,11.68,11.68,11.56,11.6,3911000.0,6.4523,6.4523,6.3861,6.4082,3911000.0
2010-06-02 09:40:00,11.6,11.6,11.41,11.58,3135000.0,6.4082,6.4082,6.3032,6.3971,3135000.0
2010-06-02 09:50:00,11.57,11.58,11.45,11.57,3030500.0,6.3916,6.3971,6.3253,6.3916,3030500.0
2010-06-02 10:00:00,11.57,11.63,11.52,11.56,2481700.0,6.3916,6.4247,6.364,6.3861,2481700.0
2010-06-02 10:10:00,11.56,11.62,11.52,11.56,2151300.0,6.3861,6.4192,6.364,6.3861,2151300.0
2010-06-02 10:20:00,11.56,11.58,11.51,11.51,2303700.0,6.3861,6.3971,6.3584,6.3584,2303700.0
2010-06-02 10:30:00,11.52,11.55,11.49,11.53,1638600.0,6.364,6.3805,6.3474,6.3695,1638600.0
2010-06-02 10:40:00,11.53,11.54,11.47,11.52,2597800.0,6.3695,6.375,6.3363,6.364,2597800.0
2010-06-02 10:50:00,11.52,11.53,11.48,11.53,1868500.0,6.364,6.3695,6.3419,6.3695,1868500.0
2010-06-02 11:00:00,11.53,11.6,11.52,11.59,1326100.0,6.3695,6.4082,6.364,6.4026,1326100.0
2010-06-02 11:10:00,11.59,11.6,11.52,11.53,2080400.0,6.4026,6.4082,6.364,6.3695,2080400.0
2010-06-02 11:20:00,11.53,11.57,11.52,11.54,870600.0,6.3695,6.3916,6.364,6.375,870600.0
2010-06-02 11:30:00,11.54,11.56,11.51,11.53,987800.0,6.375,6.3861,6.3584,6.3695,987800.0
2010-06-02 11:40:00,11.52,11.59,11.52,11.57,1043300.0,6.364,6.4026,6.364,6.3916,1043300.0
2010-06-02 11:50:00,11.56,11.59,11.55,11.56,1056100.0,6.3861,6.4026,6.3805,6.3861,1056100.0
2010-06-02 12:00:00,11.56,11.78,11.56,11.76,10081700.0,6.3861,6.5076,6.3861,6.4965,10081700.0
2010-06-02 12:10:00,11.75,11.78,11.72,11.74,2811300.0,6.491,6.5076,6.4744,6.4855,2811300.0
2010-06-02 12:20:00,11.74,11.81,11.73,11.81,2935900.0,6.4855,6.5242,6.48,6.5242,2935900.0
2010-06-02 12:30:00,11.81,11.84,11.78,11.8,2057200.0,6.5242,6.5407,6.5076,6.5186,2057200.0
2010-06-02 12:40:00,11.79,11.83,11.79,11.82,737900.0,6.5131,6.5352,6.5131,6.5297,737900.0
2010-06-02 12:50:00,11.82,11.83,11.81,11.82,630000.0,6.5297,6.5352,6.5242,6.5297,630000.0
2010-06-02 13:00:00,11.83,11.84,11.8,11.8,1242700.0,6.5352,6.5407,6.5186,6.5186,1242700.0
2010-06-02 13:10:00,11.8,11.81,11.75,11.76,1569400.0,6.5186,6.5242,6.491,6.4965,1569400.0
2010-06-02 13:20:00,11.76,11.78,11.73,11.76,898400.0,6.4965,6.5076,6.48,6.4965,898400.0
2010-06-02 13:30:00,11.76,11.79,11.75,11.76,948100.0,6.4965,6.5131,6.491,6.4965,948100.0
2010-06-02 13:40:00,11.76,11.77,11.68,11.69,1570000.0,6.4965,6.5021,6.4523,6.4579,1570000.0
2010-06-02 13:50:00,11.69,11.71,11.68,11.7,749800.0,6.4579,6.4689,6.4523,6.4634,749800.0
2010-06-02 14:00:00,11.7,11.71,11.65,11.68,1460600.0,6.4634,6.4689,6.4358,6.4523,1460600.0
2010-06-02 14:10:00,11.69,11.74,11.67,11.67,1611200.0,6.4579,6.4855,6.4468,6.4468,1611200.0
2010-06-02 14:20:00,11.68,11.69,11.65,11.67,1244000.0,6.4523,6.4579,6.4358,6.4468,1244000.0
2010-06-02 14:30:00,11.67,11.69,11.64,11.67,1262400.0,6.4468,6.4579,6.4302,6.4468,1262400.0
2010-06-02 14:40:00,11.66,11.77,11.66,11.76,1528800.0,6.4413,6.5021,6.4413,6.4965,1528800.0
2010-06-02 14:50:00,11.77,11.82,11.76,11.81,2830000.0,6.5021,6.5297,6.4965,6.5242,2830000.0
2010-06-02 15:00:00,11.82,11.83,11.79,11.8,2262600.0,6.5297,6.5352,6.5131,6.5186,2262600.0
2010-06-02 15:10:00,11.8,11.83,11.79,11.81,2074000.0,6.5186,6.5352,6.5131,6.5242,2074000.0
2010-06-02 15:20:00,11.81,11.84,11.79,11.84,1860600.0,6.5242,6.5407,6.5131,6.5407,1860600.0
2010-06-02 15:30:00,11.84,11.84,11.8,11.82,2734000.0,6.5407,6.5407,6.5186,6.5297,2734000.0
2010-06-02 15:40:00,11.82,11.85,11.81,11.82,2180600.0,6.5297,6.5463,6.5242,6.5297,2180600.0
2010-06-02 15:50:00,11.81,11.87,11.81,11.85,5945700.0,6.5242,6.5573,6.5242,6.5463,5945700.0
2010-06-03 09:30:00,12.01,12.15,11.98,12.14,7600800.0,6.6346,6.712,6.6181,6.7065,7600800.0
2010-06-03 09:40:00,12.13,12.14,12.07,12.1,3397900.0,6.7009,6.7065,6.6678,6.6844,3397900.0
2010-06-03 09:50:00,12.1,12.13,12.01,12.08,3746800.0,6.6844,6.7009,6.6346,6.6733,3746800.0
2010-06-03 10:00:00,12.08,12.09,12.0,12.08,3332500.0,6.6733,6.6788,6.6291,6.6733,3332500.0
2010-06-03 10:10:00,12.08,12.1,12.04,12.05,1585700.0,6.6733,6.6844,6.6512,6.6567,1585700.0
2010-06-03 10:20:00,12.06,12.06,11.95,11.96,3095900.0,6.6623,6.6623,6.6015,6.607,3095900.0
2010-06-03 10:30:00,11.96,12.02,11.9,11.95,3375700.0,6.607,6.6402,6.5739,6.6015,3375700.0
2010-06-03 10:40:00,11.96,12.08,11.95,11.98,2221900.0,6.607,6.6733,6.6015,6.6181,2221900.0
2010-06-03 10:50:00,11.99,12.05,11.98,12.02,2275300.0,6.6236,6.6567,6.6181,6.6402,2275300.0
2010-06-03 11:00:00,12.03,12.08,12.01,12.02,1900400.0,6.6457,6.6733,6.6346,6.6402,1900400.0
2010-06-03 11:10:00,12.03,12.06,12.01,12.01,1320000.0,6.6457,6.6623,6.6346,6.6346,1320000.0
2010-06-03 11:20:00,12.02,12.03,11.96,11.96,1316200.0,6.6402,6.6457,6.607,6.607,1316200.0
2010-06-03 11:30:00,11.97,12.06,11.97,12.05,1888200.0,6.6125,6.6623,6.6125,6.6567,1888200.0
2010-06-03 11:40:00,12.05,12.05,12.02,12.04,1104000.0,6.6567,6.6567,6.6402,6.6512,1104000.0
2010-06-03 11:50:00,12.04,12.06,12.03,12.04,1052100.0,6.6512,6.6623,6.6457,6.6512,1052100.0
2010-06-03 12:00:00,12.04,12.06,11.95,11.97,1483800.0,6.6512,6.6623,6.6015,6.6125,1483800.0
2010-06-03 12:10:00,11.97,11.99,11.94,11.98,1671000.0,6.6125,6.6236,6.596,6.6181,1671000.0
2010-06-03 12:20:00,11.97,11.98,11.85,11.85,3214500.0,6.6125,6.6181,6.5463,6.5463,3214500.0
2010-06-03 12:30:00,11.85,11.93,11.85,11.93,1401000.0,6.5463,6.5905,6.5463,6.5905,1401000.0
2010-06-03 12:40:00,11.93,11.93,11.87,11.88,1350400.0,6.5905,6.5905,6.5573,6.5628,1350400.0
2010-06-03 12:50:00,11.87,11.88,11.81,11.87,1899100.0,6.5573,6.5628,6.5242,6.5573,1899100.0
2010-06-03 13:00:00,11.86,11.9,11.85,11.89,1328500.0,6.5518,6.5739,6.5463,6.5684,1328500.0
2010-06-03 13:10:00,11.89,11.9,11.85,11.86,633000.0,6.5684,6.5739,6.5463,6.5518,633000.0
2010-06-03 13:20:00,11.85,11.86,11.82,11.85,1243000.0,6.5463,6.5518,6.5297,6.5463,1243000.0
2010-06-03 13:30:00,11.85,11.88,11.83,11.88,841300.0,6.5463,6.5628,6.5352,6.5628,841300.0
2010-06-03 13:40:00,11.88,11.92,11.87,11.92,1002200.0,6.5628,6.5849,6.5573,6.5849,1002200.0
2010-06-03 13:50:00,11.91,11.92,11.88,11.88,677300.0,6.5794,6.5849,6.5628,6.5628,677300.0
2010-06-03 14:00:00,11.89,11.92,11.86,11.91,696900.0,6.5684,6.5849,6.5518,6.5794,696900.0
2010-06-03 14:10:00,11.91,11.97,11.9,11.93,1572600.0,6.5794,6.6125,6.5739,6.5905,1572600.0
2010-06-03 14:20:00,11.94,11.97,11.92,11.93,968900.0,6.596,6.6125,6.5849,6.5905,968900.0
2010-06-03 14:30:00,11.92,11.99,11.92,11.96,1130700.0,6.5849,6.6236,6.5849,6.607,1130700.0
2010-06-03 14:40:00,11.96,11.99,11.93,11.93,1293500.0,6.607,6.6236,6.5905,6.5905,1293500.0
2010-06-03 14:50:00,11.94,11.97,11.93,11.95,1046300.0,6.596,6.6125,6.5905,6.6015,1046300.0
2010-06-03 15:00:00,11.96,12.08,11.94,11.94,1452700.0,6.607,6.6733,6.596,6.596,1452700.0
2010-06-03 15:10:00,11.95,11.95,11.86,11.88,1991300.0,6.6015,6.6015,6.5518,6.5628,1991300.0
2010-06-03 15:20:00,11.88,11.98,11.87,11.98,1548900.0,6.5628,6.6181,6.5573,6.6181,1548900.0
2010-06-03 15:30:00,11.98,11.98,11.93,11.97,2295300.0,6.6181,6.6181,6.5905,6.6125,2295300.0
2010-06-03 15:40:00,11.97,12.01,11.95,11.95,3318300.0,6.6125,6.6346,6.6015,6.6015,3318300.0
2010-06-03 15:50:00,11.95,11.99,11.94,11.96,4043400.0,6.6015,6.6236,6.596,6.607,4043400.0
2010-06-04 09:30:00,11.7,11.8,11.63,11.78,5063200.0,6.4634,6.5186,6.4247,6.5076,5063200.0
2010-06-04 09:40:00,11.78,11.81,11.72,11.81,3114000.0,6.5076,6.5242,6.4744,6.5242,3114000.0
2010-06-04 09:50:00,11.81,11.85,11.78,11.79,2552100.0,6.5242,6.5463,6.5076,6.5131,2552100.0
2010-06-04 10:00:00,11.78,11.81,11.73,11.8,2370900.0,6.5076,6.5242,6.48,6.5186,2370900.0
2010-06-04 10:10:00,11.79,11.83,11.76,11.81,1888000.0,6.5131,6.5352,6.4965,6.5242,1888000.0
2010-06-04 10:20:00,11.82,11.88,11.78,11.86,2463400.0,6.5297,6.5628,6.5076,6.5518,2463400.0
2010-06-04 10:30:00,11.85,11.88,11.82,11.83,2038100.0,6.5463,6.5628,6.5297,6.5352,2038100.0
2010-06-04 10:40:00,11.83,11.84,11.77,11.8,1411700.0,6.5352,6.5407,6.5021,6.5186,1411700.0
2010-06-04 10:50:00,11.81,11.82,11.76,11.77,1070800.0,6.5242,6.5297,6.4965,6.5021,1070800.0
2010-06-04 11:00:00,11.77,11.8,11.77,11.78,725400.0,6.5021,6.5186,6.5021,6.5076,725400.0
2010-06-04 11:10:00,11.77,11.78,11.7,11.7,1839000.0,6.5021,6.5076,6.4634,6.4634,1839000.0
2010-06-04 11:20:00,11.7,11.72,11.66,11.69,1568900.0,6.4634,6.4744,6.4413,6.4579,1568900.0
2010-06-04 11:30:00,11.68,11.75,11.67,11.72,1695700.0,6.4523,6.491,6.4468,6.4744,1695700.0
2010-06-04 11:40:00,11.71,11.75,11.67,11.68,1230700.0,6.4689,6.491,6.4468,6.4523,1230700.0
2010-06-04 11:50:00,11.68,11.69,11.65,11.67,1238800.0,6.4523,6.4579,6.4358,6.4468,1238800.0
2010-06-04 12:00:00,11.66,11.67,11.6,11.62,2193500.0,6.4413,6.4468,6.4082,6.4192,2193500.0
2010-06-04 12:10:00,11.62,11.67,11.6,11.61,1565800.0,6.4192,6.4468,6.4082,6.4137,1565800.0
2010-06-04 12:20:00,11.61,11.66,11.61,11.64,1071400.0,6.4137,6.4413,6.4137,6.4302,1071400.0
2010-06-04 12:30:00,11.64,11.64,11.6,11.6,1096800.0,6.4302,6.4302,6.4082,6.4082,1096800.0
2010-06-04 12:40:00,11.6,11.63,11.59,11.62,1463500.0,6.4082,6.4247,6.4026,6.4192,1463500.0
2010-06-04 12:50:00,11.63,11.65,11.61,11.63,702900.0,6.4247,6.4358,6.4137,6.4247,702900.0
2010-06-04 13:00:00,11.62,11.63,11.54,11.56,1885800.0,6.4192,6.4247,6.375,6.3861,1885800.0
2010-06-04 13:10:00,11.56,11.58,11.54,11.57,1348700.0,6.3861,6.3971,6.375,6.3916,1348700.0
2010-06-04 13:20:00,11.57,11.59,11.55,11.58,1063000.0,6.3916,6.4026,6.3805,6.3971,1063000.0
2010-06-04 13:30:00,11.57,11.59,11.52,11.55,1702300.0,6.3916,6.4026,6.364,6.3805,1702300.0
2010-06-04 13:40:00,11.55,11.58,11.53,11.55,752500.0,6.3805,6.3971,6.3695,6.3805,752500.0
2010-06-04 13:50:00,11.56,11.58,11.53,11.56,1203900.0,6.3861,6.3971,6.3695,6.3861,1203900.0
2010-06-04 14:00:00,11.56,11.61,11.54,11.56,1572400.0,6.3861,6.4137,6.375,6.3861,1572400.0
2010-06-04 14:10:00,11.55,11.58,11.53,11.53,1156300.0,6.3805,6.3971,6.3695,6.3695,1156300.0
2010-06-04 14:20:00,11.54,11.74,11.52,11.54,1927100.0,6.375,6.4855,6.364,6.375,1927100.0
2010-06-04 14:30:00,11.54,11.58,11.53,11.56,2016700.0,6.375,6.3971,6.3695,6.3861,2016700.0
2010-06-04 14:40:00,11.55,11.56,11.49,11.5,2098500.0,6.3805,6.3861,6.3474,6.3529,2098500.0
2010-06-04 14:50:00,11.49,11.52,11.42,11.45,4379500.0,6.3474,6.364,6.3087,6.3253,4379500.0
2010-06-04 15:00:00,11.45,11.48,11.42,11.47,2700700.0,6.3253,6.3419,6.3087,6.3363,2700700.0
2010-06-04 15:10:00,11.48,11.51,11.43,11.49,2186000.0,6.3419,6.3584,6.3142,6.3474,2186000.0
2010-06-04 15:20:00,11.48,11.52,11.42,11.42,2266500.0,6.3419,6.364,6.3087,6.3087,2266500.0
2010-06-04 15:30:00,11.43,11.47,11.42,11.44,2013600.0,6.3142,6.3363,6.3087,6.3198,2013600.0
2010-06-04 15:40:00,11.44,11.5,11.39,11.49,4369700.0,6.3198,6.3529,6.2921,6.3474,4369700.0
2010-06-04 15:50:00,11.48,11.51,11.43,11.5,5836400.0,6.3419,6.3584,6.3142,6.3529,5836400.0
2010-06-07 09:30:00,11.46,11.5,11.35,11.37,3032700.0,6.3308,6.3529,6.27,6.2811,3032700.0
2010-06-07 09:40:00,11.36,11.37,11.16,11.29,4587100.0,6.2756,6.2811,6.1651,6.2369,4587100.0
2010-06-07 09:50:00,11.29,11.45,11.28,11.43,3445200.0,6.2369,6.3253,6.2314,6.3142,3445200.0
2010-06-07 10:00:00,11.43,11.46,11.38,11.46,2105600.0,6.3142,6.3308,6.2866,6.3308,2105600.0
2010-06-07 10:10:00,11.46,11.49,11.41,11.42,2326700.0,6.3308,6.3474,6.3032,6.3087,2326700.0
2010-06-07 10:20:00,11.41,11.41,11.34,11.35,1664800.0,6.3032,6.3032,6.2645,6.27,1664800.0
2010-06-07 10:30:00,11.36,11.36,11.21,11.25,2522100.0,6.2756,6.2756,6.1927,6.2148,2522100.0
2010-06-07 10:40:00,11.24,11.28,11.23,11.24,1380800.0,6.2093,6.2314,6.2038,6.2093,1380800.0
2010-06-07 10:50:00,11.24,11.26,11.06,11.09,3635800.0,6.2093,6.2203,6.1098,6.1264,3635800.0
2010-06-07 11:00:00,11.09,11.15,11.09,11.14,2872900.0,6.1264,6.1596,6.1264,6.154,2872900.0
2010-06-07 11:10:00,11.14,11.17,11.11,11.12,1622000.0,6.154,6.1706,6.1375,6.143,1622000.0
2010-06-07 11:20:00,11.13,11.13,11.06,11.1,2745400.0,6.1485,6.1485,6.1098,6.1319,2745400.0
2010-06-07 11:30:00,11.1,11.23,11.1,11.18,1942300.0,6.1319,6.2038,6.1319,6.1761,1942300.0
2010-06-07 11:40:00,11.19,11.2,11.16,11.17,1331300.0,6.1817,6.1872,6.1651,6.1706,1331300.0
2010-06-07 11:50:00,11.16,11.2,11.11,11.16,1346000.0,6.1651,6.1872,6.1375,6.1651,1346000.0
2010-06-07 12:00:00,11.16,11.27,11.15,11.26,1707000.0,6.1651,6.2259,6.1596,6.2203,1707000.0
2010-06-07 12:10:00,11.26,11.29,11.24,11.28,913300.0,6.2203,6.2369,6.2093,6.2314,913300.0
2010-06-07 12:20:00,11.27,11.29,11.15,11.16,990000.0,6.2259,6.2369,6.1596,6.1651,990000.0
2010-06-07 12:30:00,11.15,11.19,11.15,11.19,693100.0,6.1596,6.1817,6.1596,6.1817,693100.0
2010-06-07 12:40:00,11.19,11.25,11.18,11.24,1026900.0,6.1817,6.2148,6.1761,6.2093,1026900.0
2010-06-07 12:50:00,11.25,11.3,11.24,11.27,1315200.0,6.2148,6.2424,6.2093,6.2259,1315200.0
2010-06-07 13:00:00,11.27,11.28,11.22,11.25,848800.0,6.2259,6.2314,6.1982,6.2148,848800.0
2010-06-07 13:10:00,11.25,11.26,11.23,11.25,549600.0,6.2148,6.2203,6.2038,6.2148,549600.0
2010-06-07 13:20:00,11.26,11.28,11.24,11.27,722300.0,6.2203,6.2314,6.2093,6.2259,722300.0
2010-06-07 13:30:00,11.27,11.29,11.26,11.26,880400.0,6.2259,6.2369,6.2203,6.2203,880400.0
2010-06-07 13:40:00,11.26,11.27,11.19,11.19,803600.0,6.2203,6.2259,6.1817,6.1817,803600.0
2010-06-07 13:50:00,11.2,11.2,11.16,11.18,840500.0,6.1872,6.1872,6.1651,6.1761,840500.0
2010-06-07 14:00:00,11.18,11.21,11.17,11.19,625900.0,6.1761,6.1927,6.1706,6.1817,625900.0
2010-06-07 14:10:00,11.19,11.21,11.15,11.18,800800.0,6.1817,6.1927,6.1596,6.1761,800800.0
2010-06-07 14:20:00,11.18,11.21,11.17,11.21,931700.0,6.1761,6.1927,6.1706,6.1927,931700.0
2010-06-07 14:30:00,11.21,11.22,11.15,11.16,1187100.0,6.1927,6.1982,6.1596,6.1651,1187100.0
2010-06-07 14:40:00,11.17,11.17,11.12,11.14,2568100.0,6.1706,6.1706,6.143,6.154,2568100.0
2010-06-07 14:50:00,11.14,11.17,11.1,11.17,2140900.0,6.154,6.1706,6.1319,6.1706,2140900.0
2010-06-07 15:00:00,11.17,11.22,11.16,11.2,1752300.0,6.1706,6.1982,6.1651,6.1872,1752300.0
2010-06-07 15:10:00,11.2,11.21,11.13,11.13,1334100.0,6.1872,6.1927,6.1485,6.1485,1334100.0
2010-06-07 15:20:00,11.14,11.14,11.09,11.11,3292900.0,6.154,6.154,6.1264,6.1375,3292900.0
2010-06-07 15:30:00,11.11,11.15,11.09,11.1,2123000.0,6.1375,6.1596,6.1264,6.1319,2123000.0
2010-06-07 15:40:00,11.1,11.12,11.07,11.1,2805400.0,6.1319,6.143,6.1154,6.1319,2805400.0
2010-06-07 15:50:00,11.09,11.13,11.07,11.09,5056400.0,6.1264,6.1485,6.1154,6.1264,5056400.0
2010-06-08 09:30:00,11.14,11.37,11.12,11.28,3139900.0,6.154,6.2811,6.143,6.2314,3139900.0
2010-06-08 09:40:00,11.28,11.3,11.23,11.26,2184800.0,6.2314,6.2424,6.2038,6.2203,2184800.0
2010-06-08 09:50:00,11.26,11.26,11.05,11.12,4368600.0,6.2203,6.2203,6.1043,6.143,4368600.0
2010-06-08 10:00:00,11.12,11.27,11.11,11.22,2628900.0,6.143,6.2259,6.1375,6.1982,2628900.0
2010-06-08 10:10:00,11.22,11.23,11.09,11.1,1362800.0,6.1982,6.2038,6.1264,6.1319,1362800.0
2010-06-08 10:20:00,11.1,11.13,11.06,11.11,1769200.0,6.1319,6.1485,6.1098,6.1375,1769200.0
2010-06-08 10:30:00,11.11,11.13,11.06,11.07,1620200.0,6.1375,6.1485,6.1098,6.1154,1620200.0
2010-06-08 10:40:00,11.06,11.07,10.92,10.96,4034200.0,6.1098,6.1154,6.0325,6.0546,4034200.0
2010-06-08 10:50:00,10.97,11.03,10.94,11.03,1971400.0,6.0601,6.0933,6.0435,6.0933,1971400.0
2010-06-08 11:00:00,11.01,11.02,10.89,10.95,2379900.0,6.0822,6.0877,6.0159,6.0491,2379900.0
2010-06-08 11:10:00,10.94,10.97,10.89,10.94,1992700.0,6.0435,6.0601,6.0159,6.0435,1992700.0
2010-06-08 11:20:00,10.95,11.11,10.94,11.04,3209000.0,6.0491,6.1375,6.0435,6.0988,3209000.0
2010-06-08 11:30:00,11.04,11.12,11.02,11.1,2309100.0,6.0988,6.143,6.0877,6.1319,2309100.0
2010-06-08 11:40:00,11.1,11.12,11.04,11.11,1233600.0,6.1319,6.143,6.0988,6.1375,1233600.0
2010-06-08 11:50:00,11.12,11.21,11.11,11.15,2783200.0,6.143,6.1927,6.1375,6.1596,2783200.0
2010-06-08 12:00:00,11.15,11.19,11.08,11.09,1267700.0,6.1596,6.1817,6.1209,6.1264,1267700.0
2010-06-08 12:10:00,11.09,11.13,11.07,11.12,995000.0,6.1264,6.1485,6.1154,6.143,995000.0
2010-06-08 12:20:00,11.13,11.13,11.07,11.08,738800.0,6.1485,6.1485,6.1154,6.1209,738800.0
2010-06-08 12:30:00,11.08,11.14,11.07,11.14,707700.0,6.1209,6.154,6.1154,6.154,707700.0
2010-06-08 12:40:00,11.14,11.18,11.12,11.14,958700.0,6.154,6.1761,6.143,6.154,958700.0
2010-06-08 12:50:00,11.13,11.19,11.13,11.18,749800.0,6.1485,6.1817,6.1485,6.1761,749800.0
2010-06-08 13:00:00,11.18,11.2,11.12,11.13,1007100.0,6.1761,6.1872,6.143,6.1485,1007100.0
2010-06-08 13:10:00,11.13,11.14,11.08,11.1,1045500.0,6.1485,6.154,6.1209,6.1319,1045500.0
2010-06-08 13:20:00,11.11,11.12,11.06,11.09,940100.0,6.1375,6.143,6.1098,6.1264,940100.0
2010-06-08 13:30:00,11.08,11.1,10.99,11.03,2026100.0,6.1209,6.1319,6.0712,6.0933,2026100.0
2010-06-08 13:40:00,11.02,11.07,10.99,11.0,1290800.0,6.0877,6.1154,6.0712,6.0767,1290800.0
2010-06-08 13:50:00,11.0,11.02,10.96,11.02,1097700.0,6.0767,6.0877,6.0546,6.0877,1097700.0
2010-06-08 14:00:00,11.02,11.07,11.02,11.02,1397800.0,6.0877,6.1154,6.0877,6.0877,1397800.0
2010-06-08 14:10:00,11.02,11.04,10.98,11.02,1837100.0,6.0877,6.0988,6.0656,6.0877,1837100.0
2010-06-08 14:20:00,11.02,11.12,11.01,11.1,2422600.0,6.0877,6.143,6.0822,6.1319,2422600.0
2010-06-08 14:30:00,11.1,11.16,11.09,11.11,1682800.0,6.1319,6.1651,6.1264,6.1375,1682800.0
2010-06-08 14:40:00,11.11,11.18,11.1,11.15,2144700.0,6.1375,6.1761,6.1319,6.1596,2144700.0
2010-06-08 14:50:00,11.15,11.16,11.07,11.08,1749100.0,6.1596,6.1651,6.1154,6.1209,1749100.0
2010-06-08 15:00:00,11.08,11.12,11.06,11.1,1587800.0,6.1209,6.143,6.1098,6.1319,1587800.0
2010-06-08 15:10:00,11.11,11.12,11.03,11.04,2256600.0,6.1375,6.143,6.0933,6.0988,2256600.0
2010-06-08 15:20:00,11.05,11.17,11.05,11.15,2834900.0,6.1043,6.1706,6.1043,6.1596,2834900.0
2010-06-08 15:30:00,11.16,11.23,11.15,11.21,2922000.0,6.1651,6.2038,6.1596,6.1927,2922000.0
2010-06-08 15:40:00,11.21,11.24,11.17,11.19,2835400.0,6.1927,6.2093,6.1706,6.1817,2835400.0
2010-06-08 15:50:00,11.18,11.25,11.18,11.23,5261700.0,6.1761,6.2148,6.1761,6.2038,5261700.0
2010-06-09 09:30:00,11.36,11.37,11.25,11.25,2686400.0,6.2756,6.2811,6.2148,6.2148,2686400.0
2010-06-09 09:40:00,11.26,11.35,11.25,11.29,2067300.0,6.2203,6.27,6.2148,6.2369,2067300.0
2010-06-09 09:50:00,11.3,11.3,11.25,11.26,1796100.0,6.2424,6.2424,6.2148,6.2203,1796100.0
2010-06-09 10:00:00,11.26,11.29,11.16,11.17,3199100.0,6.2203,6.2369,6.1651,6.1706,3199100.0
2010-06-09 10:10:00,11.16,11.26,11.16,11.23,2193300.0,6.1651,6.2203,6.1651,6.2038,2193300.0
2010-06-09 10:20:00,11.23,11.3,11.23,11.27,1632900.0,6.2038,6.2424,6.2038,6.2259,1632900.0
2010-06-09 10:30:00,11.26,11.3,11.23,11.24,1615100.0,6.2203,6.2424,6.2038,6.2093,1615100.0
2010-06-09 10:40:00,11.24,11.3,11.18,11.28,2381300.0,6.2093,6.2424,6.1761,6.2314,2381300.0
2010-06-09 10:50:00,11.29,11.35,11.28,11.33,1908500.0,6.2369,6.27,6.2314,6.259,1908500.0
2010-06-09 11:00:00,11.33,11.4,11.3,11.38,3350000.0,6.259,6.2977,6.2424,6.2866,3350000.0
2010-06-09 11:10:00,11.38,11.39,11.32,11.33,1783700.0,6.2866,6.2921,6.2535,6.259,1783700.0
2010-06-09 11:20:00,11.33,11.39,11.32,11.37,1639000.0,6.259,6.2921,6.2535,6.2811,1639000.0
2010-06-09 11:30:00,11.37,11.39,11.35,11.36,1821500.0,6.2811,6.2921,6.27,6.2756,1821500.0
2010-06-09 11:40:00,11.35,11.36,11.3,11.31,1430800.0,6.27,6.2756,6.2424,6.2479,1430800.0
2010-06-09 11:50:00,11.31,11.34,11.28,11.28,1356000.0,6.2479,6.2645,6.2314,6.2314,1356000.0
2010-06-09 12:00:00,11.29,11.29,11.25,11.27,1020800.0,6.2369,6.2369,6.2148,6.2259,1020800.0
2010-06-09 12:10:00,11.27,11.29,11.27,11.28,440300.0,6.2259,6.2369,6.2259,6.2314,440300.0
2010-06-09 12:20:00,11.29,11.34,11.28,11.32,1205400.0,6.2369,6.2645,6.2314,6.2535,1205400.0
2010-06-09 12:30:00,11.32,11.33,11.28,11.3,1889200.0,6.2535,6.259,6.2314,6.2424,1889200.0
2010-06-09 12:40:00,11.31,11.34,11.29,11.34,1377900.0,6.2479,6.2645,6.2369,6.2645,1377900.0
2010-06-09 12:50:00,11.34,11.35,11.29,11.31,963400.0,6.2645,6.27,6.2369,6.2479,963400.0
2010-06-09 13:00:00,11.31,11.33,11.26,11.26,716500.0,6.2479,6.259,6.2203,6.2203,716500.0
2010-06-09 13:10:00,11.26,11.33,11.26,11.32,629400.0,6.2203,6.259,6.2203,6.2535,629400.0
2010-06-09 13:20:00,11.32,11.35,11.31,11.32,1100200.0,6.2535,6.27,6.2479,6.2535,1100200.0
2010-06-09 13:30:00,11.32,11.32,11.28,11.29,1094300.0,6.2535,6.2535,6.2314,6.2369,1094300.0
2010-06-09 13:40:00,11.29,11.31,11.27,11.3,1066700.0,6.2369,6.2479,6.2259,6.2424,1066700.0
2010-06-09 13:50:00,11.29,11.32,11.28,11.3,1026200.0,6.2369,6.2535,6.2314,6.2424,1026200.0
2010-06-09 14:00:00,11.31,11.32,11.22,11.25,1555100.0,6.2479,6.2535,6.1982,6.2148,1555100.0
2010-06-09 14:10:00,11.24,11.3,11.24,11.3,1410000.0,6.2093,6.2424,6.2093,6.2424,1410000.0
2010-06-09 14:20:00,11.3,11.33,11.27,11.32,2001500.0,6.2424,6.259,6.2259,6.2535,2001500.0
2010-06-09 14:30:00,11.32,11.34,11.3,11.31,1043800.0,6.2535,6.2645,6.2424,6.2479,1043800.0
2010-06-09 14:40:00,11.32,11.32,11.23,11.25,1112000.0,6.2535,6.2535,6.2038,6.2148,1112000.0
2010-06-09 14:50:00,11.25,11.27,11.15,11.17,2266000.0,6.2148,6.2259,6.1596,6.1706,2266000.0
2010-06-09 15:00:00,11.17,11.19,11.11,11.18,2634200.0,6.1706,6.1817,6.1375,6.1761,2634200.0
2010-06-09 15:10:00,11.17,11.17,11.01,11.03,3680400.0,6.1706,6.1706,6.0822,6.0933,3680400.0
2010-06-09 15:20:00,11.03,11.13,11.0,11.13,3019900.0,6.0933,6.1485,6.0767,6.1485,3019900.0
2010-06-09 15:30:00,11.12,11.13,11.01,11.02,2596200.0,6.143,6.1485,6.0822,6.0877,2596200.0
2010-06-09 15:40:00,11.03,11.07,11.01,11.02,2901400.0,6.0933,6.1154,6.0822,6.0877,2901400.0
2010-06-09 15:50:00,11.02,11.06,11.0,11.03,4513000.0,6.0877,6.1098,6.0767,6.0933,4513000.0
2010-06-10 09:30:00,11.22,11.35,11.2,11.24,3895600.0,6.1982,6.27,6.1872,6.2093,3895600.0
2010-06-10 09:40:00,11.24,11.27,11.21,11.25,1227000.0,6.2093,6.2259,6.1927,6.2148,1227000.0
2010-06-10 09:50:00,11.26,11.33,11.25,11.3,2064100.0,6.2203,6.259,6.2148,6.2424,2064100.0
2010-06-10 10:00:00,11.3,11.34,11.26,11.28,2118900.0,6.2424,6.2645,6.2203,6.2314,2118900.0
2010-06-10 10:10:00,11.27,11.28,11.26,11.26,1340900.0,6.2259,6.2314,6.2203,6.2203,1340900.0
2010-06-10 10:20:00,11.26,11.28,11.2,11.24,2199600.0,6.2203,6.2314,6.1872,6.2093,2199600.0
2010-06-10 10:30:00,11.24,11.28,11.23,11.24,1581300.0,6.2093,6.2314,6.2038,6.2093,1581300.0
2010-06-10 10:40:00,11.24,11.25,11.22,11.24,1148900.0,6.2093,6.2148,6.1982,6.2093,1148900.0
2010-06-10 10:50:00,11.24,11.26,11.21,11.25,1504600.0,6.2093,6.2203,6.1927,6.2148,1504600.0
2010-06-10 11:00:00,11.25,11.3,11.24,11.28,1364900.0,6.2148,6.2424,6.2093,6.2314,1364900.0
2010-06-10 11:10:00,11.29,11.3,11.26,11.27,1695100.0,6.2369,6.2424,6.2203,6.2259,1695100.0
2010-06-10 11:20:00,11.28,11.29,11.26,11.28,1163600.0,6.2314,6.2369,6.2203,6.2314,1163600.0
2010-06-10 11:30:00,11.28,11.29,11.23,11.26,1337600.0,6.2314,6.2369,6.2038,6.2203,1337600.0
2010-06-10 11:40:00,11.26,11.27,11.21,11.21,1081200.0,6.2203,6.2259,6.1927,6.1927,1081200.0
2010-06-10 11:50:00,11.22,11.25,11.21,11.24,1232300.0,6.1982,6.2148,6.1927,6.2093,1232300.0
2010-06-10 12:00:00,11.24,11.25,11.13,11.15,1984200.0,6.2093,6.2148,6.1485,6.1596,1984200.0
2010-06-10 12:10:00,11.16,11.19,11.16,11.16,860300.0,6.1651,6.1817,6.1651,6.1651,860300.0
2010-06-10 12:20:00,11.17,11.21,11.16,11.2,1440100.0,6.1706,6.1927,6.1651,6.1872,1440100.0
2010-06-10 12:30:00,11.19,11.22,11.16,11.18,1010800.0,6.1817,6.1982,6.1651,6.1761,1010800.0
2010-06-10 12:40:00,11.18,11.18,11.1,11.12,1781000.0,6.1761,6.1761,6.1319,6.143,1781000.0
2010-06-10 12:50:00,11.12,11.17,11.11,11.17,996600.0,6.143,6.1706,6.1375,6.1706,996600.0
2010-06-10 13:00:00,11.16,11.17,11.11,11.15,1130700.0,6.1651,6.1706,6.1375,6.1596,1130700.0
2010-06-10 13:10:00,11.16,11.21,11.15,11.16,1164200.0,6.1651,6.1927,6.1596,6.1651,1164200.0
2010-06-10 13:20:00,11.16,11.22,11.15,11.2,847100.0,6.1651,6.1982,6.1596,6.1872,847100.0
2010-06-10 13:30:00,11.2,11.23,11.2,11.23,1019300.0,6.1872,6.2038,6.1872,6.2038,1019300.0
2010-06-10 13:40:00,11.23,11.25,11.21,11.24,1197000.0,6.2038,6.2148,6.1927,6.2093,1197000.0
2010-06-10 13:50:00,11.24,11.26,11.22,11.23,845200.0,6.2093,6.2203,6.1982,6.2038,845200.0
2010-06-10 14:00:00,11.23,11.24,11.18,11.18,661800.0,6.2038,6.2093,6.1761,6.1761,661800.0
2010-06-10 14:10:00,11.18,11.23,11.18,11.21,967900.0,6.1761,6.2038,6.1761,6.1927,967900.0
2010-06-10 14:20:00,11.22,11.25,11.21,11.23,636100.0,6.1982,6.2148,6.1927,6.2038,636100.0
2010-06-10 14:30:00,11.23,11.3,11.23,11.29,1484900.0,6.2038,6.2424,6.2038,6.2369,1484900.0
2010-06-10 14:40:00,11.28,11.34,11.28,11.32,1868300.0,6.2314,6.2645,6.2314,6.2535,1868300.0
2010-06-10 14:50:00,11.31,11.32,11.29,11.29,952200.0,6.2479,6.2535,6.2369,6.2369,952200.0
2010-06-10 15:00:00,11.3,11.33,11.27,11.32,1827600.0,6.2424,6.259,6.2259,6.2535,1827600.0
2010-06-10 15:10:00,11.31,11.38,11.29,11.37,2022800.0,6.2479,6.2866,6.2369,6.2811,2022800.0
2010-06-10 15:20:00,11.38,11.4,11.34,11.36,2579000.0,6.2866,6.2977,6.2645,6.2756,2579000.0
2010-06-10 15:30:00,11.35,11.38,11.34,11.36,2527500.0,6.27,6.2866,6.2645,6.2756,2527500.0
2010-06-10 15:40:00,11.36,11.4,11.36,11.37,3333000.0,6.2756,6.2977,6.2756,6.2811,3333000.0
2010-06-10 15:50:00,11.37,11.4,11.36,11.4,3929600.0,6.2811,6.2977,6.2756,6.2977,3929600.0
2010-06-11 09:30:00,11.22,11.32,11.21,11.29,3374500.0,6.1982,6.2535,6.1927,6.2369,3374500.0
2010-06-11 09:40:00,11.28,11.34,11.26,11.3,2181300.0,6.2314,6.2645,6.2203,6.2424,2181300.0
2010-06-11 09:50:00,11.29,11.38,11.28,11.34,2142400.0,6.2369,6.2866,6.2314,6.2645,2142400.0
2010-06-11 10:00:00,11.35,11.47,11.3,11.42,2499500.0,6.27,6.3363,6.2424,6.3087,2499500.0
2010-06-11 10:10:00,11.41,11.44,11.33,11.36,2546200.0,6.3032,6.3198,6.259,6.2756,2546200.0
2010-06-11 10:20:00,11.36,11.4,11.34,11.4,1440000.0,6.2756,6.2977,6.2645,6.2977,1440000.0
2010-06-11 10:30:00,11.39,11.43,11.38,11.41,1454700.0,6.2921,6.3142,6.2866,6.3032,1454700.0
2010-06-11 10:40:00,11.41,11.43,11.4,11.42,759300.0,6.3032,6.3142,6.2977,6.3087,759300.0
2010-06-11 10:50:00,11.41,11.42,11.34,11.34,1203600.0,6.3032,6.3087,6.2645,6.2645,1203600.0
2010-06-11 11:00:00,11.35,11.36,11.28,11.29,1536100.0,6.27,6.2756,6.2314,6.2369,1536100.0
2010-06-11 11:10:00,11.29,11.32,11.28,11.29,1163100.0,6.2369,6.2535,6.2314,6.2369,1163100.0
2010-06-11 11:20:00,11.29,11.34,11.27,11.32,1329700.0,6.2369,6.2645,6.2259,6.2535,1329700.0
2010-06-11 11:30:00,11.32,11.35,11.31,11.33,1216400.0,6.2535,6.27,6.2479,6.259,1216400.0
2010-06-11 11:40:00,11.33,11.35,11.3,11.34,928700.0,6.259,6.27,6.2424,6.2645,928700.0
2010-06-11 11:50:00,11.34,11.39,11.33,11.39,1024000.0,6.2645,6.2921,6.259,6.2921,1024000.0
2010-06-11 12:00:00,11.39,11.4,11.36,11.37,972100.0,6.2921,6.2977,6.2756,6.2811,972100.0
2010-06-11 12:10:00,11.37,11.37,11.33,11.35,1033100.0,6.2811,6.2811,6.259,6.27,1033100.0
2010-06-11 12:20:00,11.35,11.35,11.33,11.34,351600.0,6.27,6.27,6.259,6.2645,351600.0
2010-06-11 12:30:00,11.34,11.34,11.31,11.33,682800.0,6.2645,6.2645,6.2479,6.259,682800.0
2010-06-11 12:40:00,11.32,11.39,11.32,11.39,636400.0,6.2535,6.2921,6.2535,6.2921,636400.0
2010-06-11 12:50:00,11.39,11.39,11.34,11.35,553500.0,6.2921,6.2921,6.2645,6.27,553500.0
2010-06-11 13:00:00,11.35,11.4,11.34,11.39,911600.0,6.27,6.2977,6.2645,6.2921,911600.0
2010-06-11 13:10:00,11.39,11.4,11.37,11.38,513900.0,6.2921,6.2977,6.2811,6.2866,513900.0
2010-06-11 13:20:00,11.39,11.39,11.36,11.38,599300.0,6.2921,6.2921,6.2756,6.2866,599300.0
2010-06-11 13:30:00,11.38,11.39,11.35,11.35,641300.0,6.2866,6.2921,6.27,6.27,641300.0
2010-06-11 13:40:00,11.36,11.37,11.3,11.3,910400.0,6.2756,6.2811,6.2424,6.2424,910400.0
2010-06-11 13:50:00,11.3,11.33,11.3,11.3,595500.0,6.2424,6.259,6.2424,6.2424,595500.0
2010-06-11 14:00:00,11.3,11.33,11.3,11.31,504600.0,6.2424,6.259,6.2424,6.2479,504600.0
2010-06-11 14:10:00,11.31,11.32,11.25,11.25,985100.0,6.2479,6.2535,6.2148,6.2148,985100.0
2010-06-11 14:20:00,11.25,11.28,11.25,11.28,759600.0,6.2148,6.2314,6.2148,6.2314,759600.0
2010-06-11 14:30:00,11.28,11.31,11.27,11.29,526700.0,6.2314,6.2479,6.2259,6.2369,526700.0
2010-06-11 14:40:00,11.29,11.33,11.26,11.32,897800.0,6.2369,6.259,6.2203,6.2535,897800.0
2010-06-11 14:50:00,11.32,11.32,11.3,11.31,739700.0,6.2535,6.2535,6.2424,6.2479,739700.0
2010-06-11 15:00:00,11.31,11.33,11.3,11.31,710900.0,6.2479,6.259,6.2424,6.2479,710900.0
2010-06-11 15:10:00,11.3,11.34,11.28,11.32,1019000.0,6.2424,6.2645,6.2314,6.2535,1019000.0
2010-06-11 15:20:00,11.31,11.36,11.31,11.33,978100.0,6.2479,6.2756,6.2479,6.259,978100.0
2010-06-11 15:30:00,11.33,11.39,11.32,11.37,1640600.0,6.259,6.2921,6.2535,6.2811,1640600.0
2010-06-11 15:40:00,11.38,11.42,11.37,11.42,2630100.0,6.2866,6.3087,6.2811,6.3087,2630100.0
2010-06-11 15:50:00,11.41,11.43,11.39,11.4,3449800.0,6.3032,6.3142,6.2921,6.2977,3449800.0
2010-06-14 09:30:00,11.48,11.55,11.45,11.5,3708300.0,6.3419,6.3805,6.3253,6.3529,3708300.0
2010-06-14 09:40:00,11.49,11.55,11.48,11.52,1822800.0,6.3474,6.3805,6.3419,6.364,1822800.0
2010-06-14 09:50:00,11.53,11.54,11.49,11.52,2022700.0,6.3695,6.375,6.3474,6.364,2022700.0
2010-06-14 10:00:00,11.52,11.54,11.51,11.54,2904400.0,6.364,6.375,6.3584,6.375,2904400.0
2010-06-14 10:10:00,11.53,11.59,11.53,11.58,2749500.0,6.3695,6.4026,6.3695,6.3971,2749500.0
2010-06-14 10:20:00,11.59,11.65,11.58,11.61,2313800.0,6.4026,6.4358,6.3971,6.4137,2313800.0
2010-06-14 10:30:00,11.61,11.63,11.57,11.62,1860300.0,6.4137,6.4247,6.3916,6.4192,1860300.0
2010-06-14 10:40:00,11.62,11.62,11.58,11.6,1218100.0,6.4192,6.4192,6.3971,6.4082,1218100.0
2010-06-14 10:50:00,11.6,11.61,11.58,11.61,971700.0,6.4082,6.4137,6.3971,6.4137,971700.0
2010-06-14 11:00:00,11.61,11.67,11.59,11.65,1607000.0,6.4137,6.4468,6.4026,6.4358,1607000.0
2010-06-14 11:10:00,11.65,11.7,11.63,11.69,2302800.0,6.4358,6.4634,6.4247,6.4579,2302800.0
2010-06-14 11:20:00,11.69,11.72,11.5,11.66,2256100.0,6.4579,6.4744,6.3529,6.4413,2256100.0
2010-06-14 11:30:00,11.66,11.67,11.62,11.62,1283300.0,6.4413,6.4468,6.4192,6.4192,1283300.0
2010-06-14 11:40:00,11.62,11.66,11.61,11.62,1468100.0,6.4192,6.4413,6.4137,6.4192,1468100.0
2010-06-14 11:50:00,11.62,11.64,11.6,11.6,1165600.0,6.4192,6.4302,6.4082,6.4082,1165600.0
2010-06-14 12:00:00,11.6,11.64,11.6,11.61,988300.0,6.4082,6.4302,6.4082,6.4137,988300.0
2010-06-14 12:10:00,11.61,11.64,11.58,11.58,968000.0,6.4137,6.4302,6.3971,6.3971,968000.0
2010-06-14 12:20:00,11.59,11.6,11.57,11.59,710500.0,6.4026,6.4082,6.3916,6.4026,710500.0
2010-06-14 12:30:00,11.6,11.63,11.59,11.6,851600.0,6.4082,6.4247,6.4026,6.4082,851600.0
2010-06-14 12:40:00,11.6,11.63,11.59,11.6,834200.0,6.4082,6.4247,6.4026,6.4082,834200.0
2010-06-14 12:50:00,11.6,11.61,11.57,11.57,783800.0,6.4082,6.4137,6.3916,6.3916,783800.0
2010-06-14 13:00:00,11.58,11.61,11.53,11.55,1476600.0,6.3971,6.4137,6.3695,6.3805,1476600.0
2010-06-14 13:10:00,11.55,11.57,11.51,11.55,1252500.0,6.3805,6.3916,6.3584,6.3805,1252500.0
2010-06-14 13:20:00,11.55,11.57,11.55,11.55,516900.0,6.3805,6.3916,6.3805,6.3805,516900.0
2010-06-14 13:30:00,11.56,11.61,11.55,11.6,710500.0,6.3861,6.4137,6.3805,6.4082,710500.0
2010-06-14 13:40:00,11.6,11.6,11.56,11.56,678400.0,6.4082,6.4082,6.3861,6.3861,678400.0
2010-06-14 13:50:00,11.57,11.57,11.52,11.52,667400.0,6.3916,6.3916,6.364,6.364,667400.0
2010-06-14 14:00:00,11.52,11.54,11.5,11.53,1519100.0,6.364,6.375,6.3529,6.3695,1519100.0
2010-06-14 14:10:00,11.52,11.55,11.46,11.48,1222800.0,6.364,6.3805,6.3308,6.3419,1222800.0
2010-06-14 14:20:00,11.48,11.52,11.45,11.52,1339700.0,6.3419,6.364,6.3253,6.364,1339700.0
2010-06-14 14:30:00,11.52,11.52,11.48,11.49,690600.0,6.364,6.364,6.3419,6.3474,690600.0
2010-06-14 14:40:00,11.49,11.54,11.47,11.52,929000.0,6.3474,6.375,6.3363,6.364,929000.0
2010-06-14 14:50:00,11.52,11.55,11.52,11.54,603500.0,6.364,6.3805,6.364,6.375,603500.0
2010-06-14 15:00:00,11.54,11.55,11.49,11.54,1095800.0,6.375,6.3805,6.3474,6.375,1095800.0
2010-06-14 15:10:00,11.54,11.56,11.52,11.53,870100.0,6.375,6.3861,6.364,6.3695,870100.0
2010-06-14 15:20:00,11.53,11.54,11.49,11.51,1012500.0,6.3695,6.375,6.3474,6.3584,1012500.0
2010-06-14 15:30:00,11.52,11.52,11.43,11.44,1967600.0,6.364,6.364,6.3142,6.3198,1967600.0
2010-06-14 15:40:00,11.45,11.49,11.4,11.45,2265900.0,6.3253,6.3474,6.2977,6.3253,2265900.0
2010-06-14 15:50:00,11.45,11.47,11.43,11.45,2911900.0,6.3253,6.3363,6.3142,6.3253,2911900.0
2010-06-15 09:30:00,11.54,11.6,11.52,11.55,2287300.0,6.375,6.4082,6.364,6.3805,2287300.0
2010-06-15 09:40:00,11.55,11.6,11.52,11.58,1470600.0,6.3805,6.4082,6.364,6.3971,1470600.0
2010-06-15 09:50:00,11.59,11.65,11.58,11.6,2346700.0,6.4026,6.4358,6.3971,6.4082,2346700.0
2010-06-15 10:00:00,11.6,11.6,11.55,11.57,1463800.0,6.4082,6.4082,6.3805,6.3916,1463800.0
2010-06-15 10:10:00,11.56,11.57,11.52,11.53,1707900.0,6.3861,6.3916,6.364,6.3695,1707900.0
2010-06-15 10:20:00,11.53,11.6,11.53,11.56,1705500.0,6.3695,6.4082,6.3695,6.3861,1705500.0
2010-06-15 10:30:00,11.56,11.56,11.52,11.54,1505100.0,6.3861,6.3861,6.364,6.375,1505100.0
2010-06-15 10:40:00,11.53,11.55,11.52,11.54,931500.0,6.3695,6.3805,6.364,6.375,931500.0
2010-06-15 10:50:00,11.55,11.6,11.53,11.59,1313300.0,6.3805,6.4082,6.3695,6.4026,1313300.0
2010-06-15 11:00:00,11.59,11.6,11.58,11.59,1341900.0,6.4026,6.4082,6.3971,6.4026,1341900.0
2010-06-15 11:10:00,11.6,11.6,11.57,11.59,541700.0,6.4082,6.4082,6.3916,6.4026,541700.0
2010-06-15 11:20:00,11.59,11.6,11.58,11.58,800300.0,6.4026,6.4082,6.3971,6.3971,800300.0
2010-06-15 11:30:00,11.58,11.59,11.55,11.56,615700.0,6.3971,6.4026,6.3805,6.3861,615700.0
2010-06-15 11:40:00,11.57,11.58,11.56,11.56,290200.0,6.3916,6.3971,6.3861,6.3861,290200.0
2010-06-15 11:50:00,11.56,11.6,11.56,11.6,537700.0,6.3861,6.4082,6.3861,6.4082,537700.0
2010-06-15 12:00:00,11.59,11.61,11.59,11.61,765700.0,6.4026,6.4137,6.4026,6.4137,765700.0
2010-06-15 12:10:00,11.6,11.62,11.59,11.59,545100.0,6.4082,6.4192,6.4026,6.4026,545100.0
2010-06-15 12:20:00,11.59,11.6,11.57,11.57,389600.0,6.4026,6.4082,6.3916,6.3916,389600.0
2010-06-15 12:30:00,11.57,11.6,11.56,11.57,1113200.0,6.3916,6.4082,6.3861,6.3916,1113200.0
2010-06-15 12:40:00,11.57,11.58,11.54,11.56,582900.0,6.3916,6.3971,6.375,6.3861,582900.0
2010-06-15 12:50:00,11.56,11.59,11.56,11.59,405300.0,6.3861,6.4026,6.3861,6.4026,405300.0
2010-06-15 13:00:00,11.58,11.59,11.55,11.56,685500.0,6.3971,6.4026,6.3805,6.3861,685500.0
2010-06-15 13:10:00,11.56,11.61,11.55,11.6,1100200.0,6.3861,6.4137,6.3805,6.4082,1100200.0
2010-06-15 13:20:00,11.6,11.61,11.58,11.59,966300.0,6.4082,6.4137,6.3971,6.4026,966300.0
2010-06-15 13:30:00,11.59,11.6,11.58,11.58,641200.0,6.4026,6.4082,6.3971,6.3971,641200.0
2010-06-15 13:40:00,11.58,11.62,11.58,11.59,722900.0,6.3971,6.4192,6.3971,6.4026,722900.0
2010-06-15 13:50:00,11.6,11.64,11.59,11.64,1535400.0,6.4082,6.4302,6.4026,6.4302,1535400.0
2010-06-15 14:00:00,11.63,11.67,11.63,11.67,1480600.0,6.4247,6.4468,6.4247,6.4468,1480600.0
2010-06-15 14:10:00,11.67,11.72,11.66,11.72,1968700.0,6.4468,6.4744,6.4413,6.4744,1968700.0
2010-06-15 14:20:00,11.72,11.73,11.7,11.7,1332300.0,6.4744,6.48,6.4634,6.4634,1332300.0
2010-06-15 14:30:00,11.7,11.72,11.68,11.69,1156300.0,6.4634,6.4744,6.4523,6.4579,1156300.0
2010-06-15 14:40:00,11.69,11.72,11.69,11.7,860200.0,6.4579,6.4744,6.4579,6.4634,860200.0
2010-06-15 14:50:00,11.7,11.72,11.7,11.7,723600.0,6.4634,6.4744,6.4634,6.4634,723600.0
2010-06-15 15:00:00,11.71,11.72,11.68,11.71,891800.0,6.4689,6.4744,6.4523,6.4689,891800.0
2010-06-15 15:10:00,11.7,11.74,11.68,11.73,1622500.0,6.4634,6.4855,6.4523,6.48,1622500.0
2010-06-15 15:20:00,11.72,11.74,11.72,11.73,1521800.0,6.4744,6.4855,6.4744,6.48,1521800.0
2010-06-15 15:30:00,11.74,11.76,11.72,11.75,2567600.0,6.4855,6.4965,6.4744,6.491,2567600.0
2010-06-15 15:40:00,11.75,11.75,11.72,11.74,1531700.0,6.491,6.491,6.4744,6.4855,1531700.0
2010-06-15 15:50:00,11.74,11.74,11.7,11.71,4490800.0,6.4855,6.4855,6.4634,6.4689,4490800.0
2010-06-16 09:30:00,11.65,11.66,11.59,11.65,2981900.0,6.4358,6.4413,6.4026,6.4358,2981900.0
2010-06-16 09:40:00,11.65,11.66,11.59,11.6,1837800.0,6.4358,6.4413,6.4026,6.4082,1837800.0
2010-06-16 09:50:00,11.6,11.6,11.56,11.59,1765800.0,6.4082,6.4082,6.3861,6.4026,1765800.0
2010-06-16 10:00:00,11.59,11.6,11.57,11.58,1052200.0,6.4026,6.4082,6.3916,6.3971,1052200.0
2010-06-16 10:10:00,11.57,11.59,11.56,11.57,886200.0,6.3916,6.4026,6.3861,6.3916,886200.0
2010-06-16 10:20:00,11.58,11.58,11.54,11.57,1475100.0,6.3971,6.3971,6.375,6.3916,1475100.0
2010-06-16 10:30:00,11.57,11.57,11.51,11.53,1931300.0,6.3916,6.3916,6.3584,6.3695,1931300.0
2010-06-16 10:40:00,11.52,11.56,11.51,11.52,1386300.0,6.364,6.3861,6.3584,6.364,1386300.0
2010-06-16 10:50:00,11.52,11.54,11.5,11.52,1312400.0,6.364,6.375,6.3529,6.364,1312400.0
2010-06-16 11:00:00,11.53,11.56,11.5,11.55,994200.0,6.3695,6.3861,6.3529,6.3805,994200.0
2010-06-16 11:10:00,11.56,11.61,11.55,11.58,1790700.0,6.3861,6.4137,6.3805,6.3971,1790700.0
2010-06-16 11:20:00,11.59,11.66,11.58,11.65,1527100.0,6.4026,6.4413,6.3971,6.4358,1527100.0
2010-06-16 11:30:00,11.66,11.66,11.61,11.65,907300.0,6.4413,6.4413,6.4137,6.4358,907300.0
2010-06-16 11:40:00,11.64,11.66,11.62,11.62,1899900.0,6.4302,6.4413,6.4192,6.4192,1899900.0
2010-06-16 11:50:00,11.62,11.65,11.62,11.63,1044900.0,6.4192,6.4358,6.4192,6.4247,1044900.0
2010-06-16 12:00:00,11.64,11.69,11.63,11.69,986100.0,6.4302,6.4579,6.4247,6.4579,986100.0
2010-06-16 12:10:00,11.69,11.69,11.65,11.67,862700.0,6.4579,6.4579,6.4358,6.4468,862700.0
2010-06-16 12:20:00,11.68,11.69,11.66,11.67,1181400.0,6.4523,6.4579,6.4413,6.4468,1181400.0
2010-06-16 12:30:00,11.66,11.67,11.63,11.63,856800.0,6.4413,6.4468,6.4247,6.4247,856800.0
2010-06-16 12:40:00,11.64,11.67,11.63,11.65,587100.0,6.4302,6.4468,6.4247,6.4358,587100.0
2010-06-16 12:50:00,11.65,11.67,11.64,11.67,602600.0,6.4358,6.4468,6.4302,6.4468,602600.0
2010-06-16 13:00:00,11.67,11.67,11.64,11.64,1130900.0,6.4468,6.4468,6.4302,6.4302,1130900.0
2010-06-16 13:10:00,11.64,11.65,11.64,11.65,413300.0,6.4302,6.4358,6.4302,6.4358,413300.0
2010-06-16 13:20:00,11.65,11.68,11.64,11.67,1926600.0,6.4358,6.4523,6.4302,6.4468,1926600.0
2010-06-16 13:30:00,11.66,11.68,11.64,11.67,3377200.0,6.4413,6.4523,6.4302,6.4468,3377200.0
2010-06-16 13:40:00,11.67,11.7,11.67,11.7,764200.0,6.4468,6.4634,6.4468,6.4634,764200.0
2010-06-16 13:50:00,11.7,11.75,11.69,11.75,1306400.0,6.4634,6.491,6.4579,6.491,1306400.0
2010-06-16 14:00:00,11.74,11.77,11.7,11.72,2431500.0,6.4855,6.5021,6.4634,6.4744,2431500.0
2010-06-16 14:10:00,11.72,11.73,11.69,11.72,809000.0,6.4744,6.48,6.4579,6.4744,809000.0
2010-06-16 14:20:00,11.72,11.73,11.69,11.71,907700.0,6.4744,6.48,6.4579,6.4689,907700.0
2010-06-16 14:30:00,11.72,11.75,11.71,11.71,901100.0,6.4744,6.491,6.4689,6.4689,901100.0
2010-06-16 14:40:00,11.71,11.75,11.7,11.72,965200.0,6.4689,6.491,6.4634,6.4744,965200.0
2010-06-16 14:50:00,11.73,11.74,11.67,11.68,2033000.0,6.48,6.4855,6.4468,6.4523,2033000.0
2010-06-16 15:00:00,11.67,11.69,11.64,11.69,1719300.0,6.4468,6.4579,6.4302,6.4579,1719300.0
2010-06-16 15:10:00,11.68,11.7,11.62,11.63,1290500.0,6.4523,6.4634,6.4192,6.4247,1290500.0
2010-06-16 15:20:00,11.63,11.64,11.55,11.58,2260300.0,6.4247,6.4302,6.3805,6.3971,2260300.0
2010-06-16 15:30:00,11.57,11.64,11.56,11.63,1608500.0,6.3916,6.4302,6.3861,6.4247,1608500.0
2010-06-16 15:40:00,11.62,11.64,11.59,11.63,2245900.0,6.4192,6.4302,6.4026,6.4247,2245900.0
2010-06-16 15:50:00,11.63,11.63,11.58,11.62,4819600.0,6.4247,6.4247,6.3971,6.4192,4819600.0
2010-06-17 09:30:00,11.61,11.67,11.56,11.56,2679800.0,6.4137,6.4468,6.3861,6.3861,2679800.0
2010-06-17 09:40:00,11.56,11.57,11.46,11.47,3676900.0,6.3861,6.3916,6.3308,6.3363,3676900.0
2010-06-17 09:50:00,11.47,11.54,11.45,11.51,2699100.0,6.3363,6.375,6.3253,6.3584,2699100.0
2010-06-17 10:00:00,11.51,11.54,11.41,11.46,3570200.0,6.3584,6.375,6.3032,6.3308,3570200.0
2010-06-17 10:10:00,11.46,11.48,11.41,11.43,3143100.0,6.3308,6.3419,6.3032,6.3142,3143100.0
2010-06-17 10:20:00,11.43,11.45,11.34,11.38,5105200.0,6.3142,6.3253,6.2645,6.2866,5105200.0
2010-06-17 10:30:00,11.38,11.39,11.33,11.36,3300900.0,6.2866,6.2921,6.259,6.2756,3300900.0
2010-06-17 10:40:00,11.36,11.45,11.35,11.45,2401900.0,6.2756,6.3253,6.27,6.3253,2401900.0
2010-06-17 10:50:00,11.44,11.48,11.42,11.44,2164600.0,6.3198,6.3419,6.3087,6.3198,2164600.0
2010-06-17 11:00:00,11.45,11.49,11.39,11.44,1306800.0,6.3253,6.3474,6.2921,6.3198,1306800.0
2010-06-17 11:10:00,11.43,11.5,11.43,11.48,1925400.0,6.3142,6.3529,6.3142,6.3419,1925400.0
2010-06-17 11:20:00,11.49,11.5,11.46,11.48,1261500.0,6.3474,6.3529,6.3308,6.3419,1261500.0
2010-06-17 11:30:00,11.49,11.5,11.43,11.5,920900.0,6.3474,6.3529,6.3142,6.3529,920900.0
2010-06-17 11:40:00,11.49,11.53,11.46,11.49,1422000.0,6.3474,6.3695,6.3308,6.3474,1422000.0
2010-06-17 11:50:00,11.49,11.5,11.48,11.49,578300.0,6.3474,6.3529,6.3419,6.3474,578300.0
2010-06-17 12:00:00,11.49,11.49,11.45,11.47,636700.0,6.3474,6.3474,6.3253,6.3363,636700.0
2010-06-17 12:10:00,11.47,11.47,11.45,11.46,849600.0,6.3363,6.3363,6.3253,6.3308,849600.0
2010-06-17 12:20:00,11.47,11.49,11.42,11.44,780900.0,6.3363,6.3474,6.3087,6.3198,780900.0
2010-06-17 12:30:00,11.43,11.44,11.41,11.42,347600.0,6.3142,6.3198,6.3032,6.3087,347600.0
2010-06-17 12:40:00,11.42,11.44,11.4,11.44,942400.0,6.3087,6.3198,6.2977,6.3198,942400.0
2010-06-17 12:50:00,11.44,11.47,11.43,11.47,593700.0,6.3198,6.3363,6.3142,6.3363,593700.0
2010-06-17 13:00:00,11.47,11.48,11.42,11.46,1555000.0,6.3363,6.3419,6.3087,6.3308,1555000.0
2010-06-17 13:10:00,11.47,11.51,11.45,11.5,1296200.0,6.3363,6.3584,6.3253,6.3529,1296200.0
2010-06-17 13:20:00,11.51,11.53,11.49,11.52,994600.0,6.3584,6.3695,6.3474,6.364,994600.0
2010-06-17 13:30:00,11.52,11.52,11.47,11.5,1371000.0,6.364,6.364,6.3363,6.3529,1371000.0
2010-06-17 13:40:00,11.5,11.51,11.47,11.51,969400.0,6.3529,6.3584,6.3363,6.3584,969400.0
2010-06-17 13:50:00,11.51,11.53,11.49,11.52,1009800.0,6.3584,6.3695,6.3474,6.364,1009800.0
2010-06-17 14:00:00,11.52,11.54,11.4,11.52,1329100.0,6.364,6.375,6.2977,6.364,1329100.0
2010-06-17 14:10:00,11.52,11.52,11.49,11.5,574000.0,6.364,6.364,6.3474,6.3529,574000.0
2010-06-17 14:20:00,11.5,11.53,11.48,11.48,1290700.0,6.3529,6.3695,6.3419,6.3419,1290700.0
2010-06-17 14:30:00,11.48,11.51,11.48,11.5,534700.0,6.3419,6.3584,6.3419,6.3529,534700.0
2010-06-17 14:40:00,11.5,11.5,11.41,11.44,1178800.0,6.3529,6.3529,6.3032,6.3198,1178800.0
2010-06-17 14:50:00,11.44,11.48,11.44,11.45,769500.0,6.3198,6.3419,6.3198,6.3253,769500.0
2010-06-17 15:00:00,11.45,11.46,11.41,11.45,1418900.0,6.3253,6.3308,6.3032,6.3253,1418900.0
2010-06-17 15:10:00,11.45,11.47,11.4,11.42,1380100.0,6.3253,6.3363,6.2977,6.3087,1380100.0
2010-06-17 15:20:00,11.42,11.45,11.41,11.42,856000.0,6.3087,6.3253,6.3032,6.3087,856000.0
2010-06-17 15:30:00,11.42,11.48,11.42,11.48,1626900.0,6.3087,6.3419,6.3087,6.3419,1626900.0
2010-06-17 15:40:00,11.47,11.49,11.45,11.49,1998100.0,6.3363,6.3474,6.3253,6.3474,1998100.0
2010-06-17 15:50:00,11.48,11.51,11.47,11.48,3486200.0,6.3419,6.3584,6.3363,6.3419,3486200.0
2010-06-18 09:30:00,11.56,11.58,11.49,11.53,7140700.0,6.3861,6.3971,6.3474,6.3695,7140700.0
2010-06-18 09:40:00,11.53,11.55,11.5,11.55,1012800.0,6.3695,6.3805,6.3529,6.3805,1012800.0
2010-06-18 09:50:00,11.55,11.55,11.5,11.52,1210700.0,6.3805,6.3805,6.3529,6.364,1210700.0
2010-06-18 10:00:00,11.52,11.56,11.52,11.54,1413800.0,6.364,6.3861,6.364,6.375,1413800.0
2010-06-18 10:10:00,11.55,11.57,11.53,11.55,978900.0,6.3805,6.3916,6.3695,6.3805,978900.0
2010-06-18 10:20:00,11.54,11.56,11.5,11.55,1377100.0,6.375,6.3861,6.3529,6.3805,1377100.0
2010-06-18 10:30:00,11.55,11.56,11.54,11.54,914400.0,6.3805,6.3861,6.375,6.375,914400.0
2010-06-18 10:40:00,11.54,11.56,11.53,11.54,831400.0,6.375,6.3861,6.3695,6.375,831400.0
2010-06-18 10:50:00,11.54,11.58,11.54,11.56,1589900.0,6.375,6.3971,6.375,6.3861,1589900.0
2010-06-18 11:00:00,11.56,11.59,11.56,11.59,1745800.0,6.3861,6.4026,6.3861,6.4026,1745800.0
2010-06-18 11:10:00,11.58,11.59,11.57,11.59,927500.0,6.3971,6.4026,6.3916,6.4026,927500.0
2010-06-18 11:20:00,11.58,11.61,11.58,11.61,1251000.0,6.3971,6.4137,6.3971,6.4137,1251000.0
2010-06-18 11:30:00,11.6,11.62,11.58,11.59,1752800.0,6.4082,6.4192,6.3971,6.4026,1752800.0
2010-06-18 11:40:00,11.6,11.6,11.57,11.59,1003100.0,6.4082,6.4082,6.3916,6.4026,1003100.0
2010-06-18 11:50:00,11.6,11.61,11.59,11.6,376400.0,6.4082,6.4137,6.4026,6.4082,376400.0
2010-06-18 12:00:00,11.59,11.61,11.54,11.54,1150500.0,6.4026,6.4137,6.375,6.375,1150500.0
2010-06-18 12:10:00,11.54,11.55,11.54,11.55,318600.0,6.375,6.3805,6.375,6.3805,318600.0
2010-06-18 12:20:00,11.55,11.55,11.46,11.47,1794800.0,6.3805,6.3805,6.3308,6.3363,1794800.0
2010-06-18 12:30:00,11.46,11.47,11.41,11.42,1819200.0,6.3308,6.3363,6.3032,6.3087,1819200.0
2010-06-18 12:40:00,11.42,11.46,11.42,11.45,509400.0,6.3087,6.3308,6.3087,6.3253,509400.0
2010-06-18 12:50:00,11.45,11.47,11.44,11.45,850700.0,6.3253,6.3363,6.3198,6.3253,850700.0
2010-06-18 13:00:00,11.45,11.48,11.44,11.47,722300.0,6.3253,6.3419,6.3198,6.3363,722300.0
2010-06-18 13:10:00,11.47,11.48,11.45,11.46,443400.0,6.3363,6.3419,6.3253,6.3308,443400.0
2010-06-18 13:20:00,11.45,11.47,11.44,11.45,476200.0,6.3253,6.3363,6.3198,6.3253,476200.0
2010-06-18 13:30:00,11.45,11.47,11.44,11.47,394400.0,6.3253,6.3363,6.3198,6.3363,394400.0
2010-06-18 13:40:00,11.47,11.47,11.41,11.44,1451100.0,6.3363,6.3363,6.3032,6.3198,1451100.0
2010-06-18 13:50:00,11.44,11.44,11.41,11.44,1064500.0,6.3198,6.3198,6.3032,6.3198,1064500.0
2010-06-18 14:00:00,11.43,11.45,11.43,11.45,451900.0,6.3142,6.3253,6.3142,6.3253,451900.0
2010-06-18 14:10:00,11.44,11.47,11.44,11.45,706200.0,6.3198,6.3363,6.3198,6.3253,706200.0
2010-06-18 14:20:00,11.45,11.48,11.45,11.48,412900.0,6.3253,6.3419,6.3253,6.3419,412900.0
2010-06-18 14:30:00,11.47,11.48,11.43,11.46,712000.0,6.3363,6.3419,6.3142,6.3308,712000.0
2010-06-18 14:40:00,11.45,11.46,11.44,11.44,715500.0,6.3253,6.3308,6.3198,6.3198,715500.0
2010-06-18 14:50:00,11.45,11.46,11.44,11.44,361600.0,6.3253,6.3308,6.3198,6.3198,361600.0
2010-06-18 15:00:00,11.44,11.44,11.4,11.42,1095600.0,6.3198,6.3198,6.2977,6.3087,1095600.0
2010-06-18 15:10:00,11.41,11.43,11.4,11.4,1222300.0,6.3032,6.3142,6.2977,6.2977,1222300.0
2010-06-18 15:20:00,11.4,11.44,11.4,11.43,597200.0,6.2977,6.3198,6.2977,6.3142,597200.0
2010-06-18 15:30:00,11.43,11.43,11.4,11.41,1241200.0,6.3142,6.3142,6.2977,6.3032,1241200.0
2010-06-18 15:40:00,11.41,11.43,11.4,11.43,1513500.0,6.3032,6.3142,6.2977,6.3142,1513500.0
2010-06-18 15:50:00,11.43,11.45,11.41,11.45,3760600.0,6.3142,6.3253,6.3032,6.3253,3760600.0
2010-06-21 09:30:00,11.68,11.71,11.56,11.59,6154300.0,6.4523,6.4689,6.3861,6.4026,6154300.0
2010-06-21 09:40:00,11.6,11.65,11.59,11.65,1547000.0,6.4082,6.4358,6.4026,6.4358,1547000.0
2010-06-21 09:50:00,11.65,11.67,11.6,11.62,1880600.0,6.4358,6.4468,6.4082,6.4192,1880600.0
2010-06-21 10:00:00,11.63,11.67,11.62,11.65,2230000.0,6.4247,6.4468,6.4192,6.4358,2230000.0
2010-06-21 10:10:00,11.65,11.67,11.63,11.65,1499500.0,6.4358,6.4468,6.4247,6.4358,1499500.0
2010-06-21 10:20:00,11.65,11.7,11.65,11.67,2375100.0,6.4358,6.4634,6.4358,6.4468,2375100.0
2010-06-21 10:30:00,11.66,11.7,11.66,11.69,1533900.0,6.4413,6.4634,6.4413,6.4579,1533900.0
2010-06-21 10:40:00,11.68,11.73,11.68,11.72,1921700.0,6.4523,6.48,6.4523,6.4744,1921700.0
2010-06-21 10:50:00,11.72,11.72,11.68,11.7,1868700.0,6.4744,6.4744,6.4523,6.4634,1868700.0
2010-06-21 11:00:00,11.7,11.72,11.68,11.71,1620200.0,6.4634,6.4744,6.4523,6.4689,1620200.0
2010-06-21 11:10:00,11.7,11.72,11.7,11.71,667700.0,6.4634,6.4744,6.4634,6.4689,667700.0
2010-06-21 11:20:00,11.7,11.73,11.7,11.72,1446700.0,6.4634,6.48,6.4634,6.4744,1446700.0
2010-06-21 11:30:00,11.72,11.73,11.71,11.71,561700.0,6.4744,6.48,6.4689,6.4689,561700.0
2010-06-21 11:40:00,11.72,11.73,11.7,11.73,1403500.0,6.4744,6.48,6.4634,6.48,1403500.0
2010-06-21 11:50:00,11.72,11.73,11.71,11.71,648900.0,6.4744,6.48,6.4689,6.4689,648900.0
2010-06-21 12:00:00,11.72,11.74,11.7,11.71,1361300.0,6.4744,6.4855,6.4634,6.4689,1361300.0
2010-06-21 12:10:00,11.7,11.72,11.7,11.71,612800.0,6.4634,6.4744,6.4634,6.4689,612800.0
2010-06-21 12:20:00,11.7,11.71,11.67,11.68,1254800.0,6.4634,6.4689,6.4468,6.4523,1254800.0
2010-06-21 12:30:00,11.67,11.71,11.66,11.68,1939700.0,6.4468,6.4689,6.4413,6.4523,1939700.0
2010-06-21 12:40:00,11.68,11.7,11.68,11.69,1106400.0,6.4523,6.4634,6.4523,6.4579,1106400.0
2010-06-21 12:50:00,11.69,11.71,11.67,11.7,1216300.0,6.4579,6.4689,6.4468,6.4634,1216300.0
2010-06-21 13:00:00,11.7,11.7,11.68,11.68,722800.0,6.4634,6.4634,6.4523,6.4523,722800.0
2010-06-21 13:10:00,11.69,11.72,11.67,11.7,1553000.0,6.4579,6.4744,6.4468,6.4634,1553000.0
2010-06-21 13:20:00,11.69,11.7,11.69,11.69,471100.0,6.4579,6.4634,6.4579,6.4579,471100.0
2010-06-21 13:30:00,11.69,11.75,11.69,11.72,1831600.0,6.4579,6.491,6.4579,6.4744,1831600.0
2010-06-21 13:40:00,11.72,11.73,11.7,11.72,755100.0,6.4744,6.48,6.4634,6.4744,755100.0
2010-06-21 13:50:00,11.73,11.73,11.68,11.69,1148700.0,6.48,6.48,6.4523,6.4579,1148700.0
2010-06-21 14:00:00,11.69,11.72,11.68,11.68,1115200.0,6.4579,6.4744,6.4523,6.4523,1115200.0
2010-06-21 14:10:00,11.69,11.74,11.68,11.73,1061200.0,6.4579,6.4855,6.4523,6.48,1061200.0
2010-06-21 14:20:00,11.73,11.8,11.72,11.74,2849300.0,6.48,6.5186,6.4744,6.4855,2849300.0
2010-06-21 14:30:00,11.74,11.76,11.74,11.74,880900.0,6.4855,6.4965,6.4855,6.4855,880900.0
2010-06-21 14:40:00,11.74,11.75,11.68,11.69,1046700.0,6.4855,6.491,6.4523,6.4579,1046700.0
2010-06-21 14:50:00,11.68,11.69,11.61,11.65,2473800.0,6.4523,6.4579,6.4137,6.4358,2473800.0
2010-06-21 15:00:00,11.64,11.65,11.58,11.6,2326000.0,6.4302,6.4358,6.3971,6.4082,2326000.0
2010-06-21 15:10:00,11.61,11.61,11.55,11.55,1663800.0,6.4137,6.4137,6.3805,6.3805,1663800.0
2010-06-21 15:20:00,11.55,11.59,11.53,11.56,2370500.0,6.3805,6.4026,6.3695,6.3861,2370500.0
2010-06-21 15:30:00,11.56,11.58,11.53,11.54,1818400.0,6.3861,6.3971,6.3695,6.375,1818400.0
2010-06-21 15:40:00,11.54,11.56,11.5,11.53,3481100.0,6.375,6.3861,6.3529,6.3695,3481100.0
2010-06-21 15:50:00,11.53,11.57,11.53,11.54,3657400.0,6.3695,6.3916,6.3695,6.375,3657400.0
2010-06-22 09:30:00,11.54,11.6,11.46,11.51,2575700.0,6.375,6.4082,6.3308,6.3584,2575700.0
2010-06-22 09:40:00,11.5,11.59,11.49,11.58,2100800.0,6.3529,6.4026,6.3474,6.3971,2100800.0
2010-06-22 09:50:00,11.59,11.6,11.51,11.51,1384700.0,6.4026,6.4082,6.3584,6.3584,1384700.0
2010-06-22 10:00:00,11.51,11.52,11.42,11.47,3213900.0,6.3584,6.364,6.3087,6.3363,3213900.0
2010-06-22 10:10:00,11.46,11.49,11.42,11.44,1277800.0,6.3308,6.3474,6.3087,6.3198,1277800.0
2010-06-22 10:20:00,11.44,11.47,11.4,11.46,1584500.0,6.3198,6.3363,6.2977,6.3308,1584500.0
2010-06-22 10:30:00,11.46,11.46,11.38,11.41,2000200.0,6.3308,6.3308,6.2866,6.3032,2000200.0
2010-06-22 10:40:00,11.41,11.44,11.38,11.4,1867000.0,6.3032,6.3198,6.2866,6.2977,1867000.0
2010-06-22 10:50:00,11.39,11.43,11.39,11.4,1386200.0,6.2921,6.3142,6.2921,6.2977,1386200.0
2010-06-22 11:00:00,11.41,11.41,11.36,11.39,1638800.0,6.3032,6.3032,6.2756,6.2921,1638800.0
2010-06-22 11:10:00,11.39,11.41,11.36,11.41,1246800.0,6.2921,6.3032,6.2756,6.3032,1246800.0
2010-06-22 11:20:00,11.41,11.44,11.39,11.43,1341600.0,6.3032,6.3198,6.2921,6.3142,1341600.0
2010-06-22 11:30:00,11.43,11.49,11.42,11.47,1583600.0,6.3142,6.3474,6.3087,6.3363,1583600.0
2010-06-22 11:40:00,11.47,11.48,11.45,11.47,665600.0,6.3363,6.3419,6.3253,6.3363,665600.0
2010-06-22 11:50:00,11.47,11.47,11.42,11.44,650700.0,6.3363,6.3363,6.3087,6.3198,650700.0
2010-06-22 12:00:00,11.44,11.44,11.4,11.42,818800.0,6.3198,6.3198,6.2977,6.3087,818800.0
2010-06-22 12:10:00,11.42,11.42,11.4,11.41,1011700.0,6.3087,6.3087,6.2977,6.3032,1011700.0
2010-06-22 12:20:00,11.41,11.42,11.4,11.4,716800.0,6.3032,6.3087,6.2977,6.2977,716800.0
2010-06-22 12:30:00,11.4,11.41,11.4,11.4,1309600.0,6.2977,6.3032,6.2977,6.2977,1309600.0
2010-06-22 12:40:00,11.4,11.43,11.4,11.43,1801400.0,6.2977,6.3142,6.2977,6.3142,1801400.0
2010-06-22 12:50:00,11.42,11.43,11.4,11.41,838900.0,6.3087,6.3142,6.2977,6.3032,838900.0
2010-06-22 13:00:00,11.41,11.44,11.4,11.41,806600.0,6.3032,6.3198,6.2977,6.3032,806600.0
2010-06-22 13:10:00,11.41,11.42,11.4,11.4,967400.0,6.3032,6.3087,6.2977,6.2977,967400.0
2010-06-22 13:20:00,11.4,11.41,11.38,11.4,1514700.0,6.2977,6.3032,6.2866,6.2977,1514700.0
2010-06-22 13:30:00,11.4,11.41,11.39,11.41,883200.0,6.2977,6.3032,6.2921,6.3032,883200.0
2010-06-22 13:40:00,11.4,11.43,11.4,11.41,971900.0,6.2977,6.3142,6.2977,6.3032,971900.0
2010-06-22 13:50:00,11.41,11.42,11.39,11.39,1839600.0,6.3032,6.3087,6.2921,6.2921,1839600.0
2010-06-22 14:00:00,11.39,11.4,11.36,11.36,2013800.0,6.2921,6.2977,6.2756,6.2756,2013800.0
2010-06-22 14:10:00,11.36,11.41,11.35,11.41,1719200.0,6.2756,6.3032,6.27,6.3032,1719200.0
2010-06-22 14:20:00,11.41,11.41,11.36,11.37,1914100.0,6.3032,6.3032,6.2756,6.2811,1914100.0
2010-06-22 14:30:00,11.37,11.39,11.35,11.37,1737200.0,6.2811,6.2921,6.27,6.2811,1737200.0
2010-06-22 14:40:00,11.37,11.37,11.3,11.31,2902100.0,6.2811,6.2811,6.2424,6.2479,2902100.0
2010-06-22 14:50:00,11.3,11.35,11.24,11.27,3424500.0,6.2424,6.27,6.2093,6.2259,3424500.0
2010-06-22 15:00:00,11.27,11.32,11.26,11.28,2200900.0,6.2259,6.2535,6.2203,6.2314,2200900.0
2010-06-22 15:10:00,11.27,11.32,11.26,11.31,1986900.0,6.2259,6.2535,6.2203,6.2479,1986900.0
2010-06-22 15:20:00,11.31,11.32,11.22,11.24,3542900.0,6.2479,6.2535,6.1982,6.2093,3542900.0
2010-06-22 15:30:00,11.25,11.25,11.2,11.25,2816800.0,6.2148,6.2148,6.1872,6.2148,2816800.0
2010-06-22 15:40:00,11.25,11.25,11.19,11.21,3889000.0,6.2148,6.2148,6.1817,6.1927,3889000.0
2010-06-22 15:50:00,11.2,11.22,11.18,11.21,5508900.0,6.1872,6.1982,6.1761,6.1927,5508900.0
2010-06-23 09:30:00,11.23,11.28,11.13,11.19,2439800.0,6.2038,6.2314,6.1485,6.1817,2439800.0
2010-06-23 09:40:00,11.19,11.21,11.12,11.21,1646400.0,6.1817,6.1927,6.143,6.1927,1646400.0
2010-06-23 09:50:00,11.2,11.25,11.19,11.24,1719400.0,6.1872,6.2148,6.1817,6.2093,1719400.0
2010-06-23 10:00:00,11.24,11.24,11.03,11.07,5660400.0,6.2093,6.2093,6.0933,6.1154,5660400.0
2010-06-23 10:10:00,11.06,11.09,11.0,11.04,4415700.0,6.1098,6.1264,6.0767,6.0988,4415700.0
2010-06-23 10:20:00,11.04,11.28,11.01,11.02,2158200.0,6.0988,6.2314,6.0822,6.0877,2158200.0
2010-06-23 10:30:00,11.02,11.09,11.01,11.08,1720300.0,6.0877,6.1264,6.0822,6.1209,1720300.0
2010-06-23 10:40:00,11.08,11.11,11.05,11.1,2050300.0,6.1209,6.1375,6.1043,6.1319,2050300.0
2010-06-23 10:50:00,11.1,11.11,11.07,11.07,1417700.0,6.1319,6.1375,6.1154,6.1154,1417700.0
2010-06-23 11:00:00,11.07,11.09,11.03,11.05,1309400.0,6.1154,6.1264,6.0933,6.1043,1309400.0
2010-06-23 11:10:00,11.04,11.05,11.01,11.02,1508700.0,6.0988,6.1043,6.0822,6.0877,1508700.0
2010-06-23 11:20:00,11.01,11.06,11.01,11.05,1002200.0,6.0822,6.1098,6.0822,6.1043,1002200.0
2010-06-23 11:30:00,11.05,11.06,11.01,11.03,987000.0,6.1043,6.1098,6.0822,6.0933,987000.0
2010-06-23 11:40:00,11.03,11.06,11.02,11.02,1675500.0,6.0933,6.1098,6.0877,6.0877,1675500.0
2010-06-23 11:50:00,11.02,11.04,11.01,11.03,1211900.0,6.0877,6.0988,6.0822,6.0933,1211900.0
2010-06-23 12:00:00,11.04,11.06,11.03,11.05,1311000.0,6.0988,6.1098,6.0933,6.1043,1311000.0
2010-06-23 12:10:00,11.06,11.06,11.03,11.04,590100.0,6.1098,6.1098,6.0933,6.0988,590100.0
2010-06-23 12:20:00,11.03,11.04,11.02,11.02,367700.0,6.0933,6.0988,6.0877,6.0877,367700.0
2010-06-23 12:30:00,11.02,11.05,11.02,11.02,1050600.0,6.0877,6.1043,6.0877,6.0877,1050600.0
2010-06-23 12:40:00,11.02,11.05,11.02,11.05,955200.0,6.0877,6.1043,6.0877,6.1043,955200.0
2010-06-23 12:50:00,11.05,11.06,11.03,11.05,1352000.0,6.1043,6.1098,6.0933,6.1043,1352000.0
2010-06-23 13:00:00,11.05,11.1,11.05,11.1,1904400.0,6.1043,6.1319,6.1043,6.1319,1904400.0
2010-06-23 13:10:00,11.1,11.11,11.07,11.09,1321200.0,6.1319,6.1375,6.1154,6.1264,1321200.0
2010-06-23 13:20:00,11.09,11.1,11.08,11.1,420000.0,6.1264,6.1319,6.1209,6.1319,420000.0
2010-06-23 13:30:00,11.09,11.1,11.07,11.08,981200.0,6.1264,6.1319,6.1154,6.1209,981200.0
2010-06-23 13:40:00,11.08,11.1,11.07,11.07,804700.0,6.1209,6.1319,6.1154,6.1154,804700.0
2010-06-23 13:50:00,11.08,11.12,11.03,11.11,1856300.0,6.1209,6.143,6.0933,6.1375,1856300.0
2010-06-23 14:00:00,11.11,11.12,11.08,11.09,1386700.0,6.1375,6.143,6.1209,6.1264,1386700.0
2010-06-23 14:10:00,11.08,11.11,11.06,11.1,1331600.0,6.1209,6.1375,6.1098,6.1319,1331600.0
2010-06-23 14:20:00,11.09,11.1,11.04,11.09,2109200.0,6.1264,6.1319,6.0988,6.1264,2109200.0
2010-06-23 14:30:00,11.09,11.17,11.08,11.1,5212600.0,6.1264,6.1706,6.1209,6.1319,5212600.0
2010-06-23 14:40:00,11.09,11.12,11.04,11.06,4205900.0,6.1264,6.143,6.0988,6.1098,4205900.0
2010-06-23 14:50:00,11.05,11.09,11.04,11.06,2143300.0,6.1043,6.1264,6.0988,6.1098,2143300.0
2010-06-23 15:00:00,11.06,11.09,11.02,11.02,2936800.0,6.1098,6.1264,6.0877,6.0877,2936800.0
2010-06-23 15:10:00,11.02,11.05,11.01,11.03,2208100.0,6.0877,6.1043,6.0822,6.0933,2208100.0
2010-06-23 15:20:00,11.02,11.08,11.01,11.06,2605700.0,6.0877,6.1209,6.0822,6.1098,2605700.0
2010-06-23 15:30:00,11.07,11.08,11.03,11.07,2689100.0,6.1154,6.1209,6.0933,6.1154,2689100.0
2010-06-23 15:40:00,11.07,11.09,11.04,11.07,3255400.0,6.1154,6.1264,6.0988,6.1154,3255400.0
2010-06-23 15:50:00,11.07,11.07,11.02,11.04,5426200.0,6.1154,6.1154,6.0877,6.0988,5426200.0
2010-06-24 09:30:00,10.99,11.03,10.9,10.92,3435200.0,6.0712,6.0933,6.0215,6.0325,3435200.0
2010-06-24 09:40:00,10.91,10.93,10.86,10.9,2554700.0,6.027,6.038,5.9994,6.0215,2554700.0
2010-06-24 09:50:00,10.89,10.9,10.72,10.76,5087500.0,6.0159,6.0215,5.922,5.9441,5087500.0
2010-06-24 10:00:00,10.76,10.88,10.75,10.86,2233200.0,5.9441,6.0104,5.9386,5.9994,2233200.0
2010-06-24 10:10:00,10.86,10.88,10.83,10.88,1632700.0,5.9994,6.0104,5.9828,6.0104,1632700.0
2010-06-24 10:20:00,10.87,10.88,10.82,10.83,1811100.0,6.0049,6.0104,5.9773,5.9828,1811100.0
2010-06-24 10:30:00,10.83,10.84,10.75,10.78,2566000.0,5.9828,5.9883,5.9386,5.9552,2566000.0
2010-06-24 10:40:00,10.77,10.8,10.72,10.8,2479900.0,5.9496,5.9662,5.922,5.9662,2479900.0
2010-06-24 10:50:00,10.8,10.8,10.7,10.72,2870000.0,5.9662,5.9662,5.911,5.922,2870000.0
2010-06-24 11:00:00,10.72,10.77,10.64,10.67,3480900.0,5.922,5.9496,5.8778,5.8944,3480900.0
2010-06-24 11:10:00,10.66,10.69,10.64,10.68,2154200.0,5.8889,5.9054,5.8778,5.8999,2154200.0
2010-06-24 11:20:00,10.68,10.75,10.67,10.74,2329600.0,5.8999,5.9386,5.8944,5.9331,2329600.0
2010-06-24 11:30:00,10.74,10.79,10.72,10.77,1689200.0,5.9331,5.9607,5.922,5.9496,1689200.0
2010-06-24 11:40:00,10.77,10.83,10.76,10.83,1484800.0,5.9496,5.9828,5.9441,5.9828,1484800.0
2010-06-24 11:50:00,10.82,10.84,10.79,10.79,1273000.0,5.9773,5.9883,5.9607,5.9607,1273000.0
2010-06-24 12:00:00,10.79,10.85,10.79,10.83,1417200.0,5.9607,5.9938,5.9607,5.9828,1417200.0
2010-06-24 12:10:00,10.82,10.84,10.8,10.81,1011200.0,5.9773,5.9883,5.9662,5.9717,1011200.0
2010-06-24 12:20:00,10.8,10.83,10.8,10.82,608700.0,5.9662,5.9828,5.9662,5.9773,608700.0
2010-06-24 12:30:00,10.82,10.82,10.75,10.76,1444100.0,5.9773,5.9773,5.9386,5.9441,1444100.0
2010-06-24 12:40:00,10.77,10.78,10.75,10.76,1316300.0,5.9496,5.9552,5.9386,5.9441,1316300.0
2010-06-24 12:50:00,10.76,10.82,10.76,10.81,583800.0,5.9441,5.9773,5.9441,5.9717,583800.0
2010-06-24 13:00:00,10.82,10.87,10.78,10.86,1529600.0,5.9773,6.0049,5.9552,5.9994,1529600.0
2010-06-24 13:10:00,10.86,10.88,10.85,10.86,1314000.0,5.9994,6.0104,5.9938,5.9994,1314000.0
2010-06-24 13:20:00,10.86,10.87,10.84,10.85,537000.0,5.9994,6.0049,5.9883,5.9938,537000.0
2010-06-24 13:30:00,10.84,10.87,10.84,10.85,728400.0,5.9883,6.0049,5.9883,5.9938,728400.0
2010-06-24 13:40:00,10.85,10.87,10.82,10.86,855700.0,5.9938,6.0049,5.9773,5.9994,855700.0
2010-06-24 13:50:00,10.86,10.9,10.85,10.89,1344100.0,5.9994,6.0215,5.9938,6.0159,1344100.0
2010-06-24 14:00:00,10.89,10.89,10.85,10.87,1101700.0,6.0159,6.0159,5.9938,6.0049,1101700.0
2010-06-24 14:10:00,10.86,10.88,10.85,10.86,633700.0,5.9994,6.0104,5.9938,5.9994,633700.0
2010-06-24 14:20:00,10.85,10.86,10.81,10.82,990800.0,5.9938,5.9994,5.9717,5.9773,990800.0
2010-06-24 14:30:00,10.83,10.83,10.79,10.81,1010400.0,5.9828,5.9828,5.9607,5.9717,1010400.0
2010-06-24 14:40:00,10.81,10.82,10.76,10.77,801400.0,5.9717,5.9773,5.9441,5.9496,801400.0
2010-06-24 14:50:00,10.77,10.79,10.75,10.77,1189200.0,5.9496,5.9607,5.9386,5.9496,1189200.0
2010-06-24 15:00:00,10.77,10.78,10.75,10.76,1120200.0,5.9496,5.9552,5.9386,5.9441,1120200.0
2010-06-24 15:10:00,10.76,10.76,10.71,10.73,3235700.0,5.9441,5.9441,5.9165,5.9275,3235700.0
2010-06-24 15:20:00,10.73,10.8,10.72,10.78,2040200.0,5.9275,5.9662,5.922,5.9552,2040200.0
2010-06-24 15:30:00,10.78,10.79,10.74,10.77,1744600.0,5.9552,5.9607,5.9331,5.9496,1744600.0
2010-06-24 15:40:00,10.77,10.78,10.75,10.77,2328200.0,5.9496,5.9552,5.9386,5.9496,2328200.0
2010-06-24 15:50:00,10.77,10.79,10.74,10.78,5552500.0,5.9496,5.9607,5.9331,5.9552,5552500.0
2010-06-25 09:30:00,10.75,10.77,10.61,10.64,3161200.0,5.9386,5.9496,5.8612,5.8778,3161200.0
2010-06-25 09:40:00,10.64,10.7,10.57,10.57,4707800.0,5.8778,5.911,5.8392,5.8392,4707800.0
2010-06-25 09:50:00,10.57,10.59,10.51,10.54,5105300.0,5.8392,5.8502,5.806,5.8226,5105300.0
2010-06-25 10:00:00,10.53,10.58,10.51,10.52,6730800.0,5.8171,5.8447,5.806,5.8115,6730800.0
2010-06-25 10:10:00,10.52,10.57,10.52,10.52,4080500.0,5.8115,5.8392,5.8115,5.8115,4080500.0
2010-06-25 10:20:00,10.52,10.55,10.46,10.48,6235500.0,5.8115,5.8281,5.7784,5.7894,6235500.0
2010-06-25 10:30:00,10.48,10.51,10.42,10.44,3523500.0,5.7894,5.806,5.7563,5.7673,3523500.0
2010-06-25 10:40:00,10.45,10.51,10.42,10.49,2640500.0,5.7729,5.806,5.7563,5.795,2640500.0
2010-06-25 10:50:00,10.5,10.53,10.43,10.48,3276500.0,5.8005,5.8171,5.7618,5.7894,3276500.0
2010-06-25 11:00:00,10.48,10.55,10.48,10.54,1992000.0,5.7894,5.8281,5.7894,5.8226,1992000.0
2010-06-25 11:10:00,10.55,10.56,10.49,10.49,2813100.0,5.8281,5.8336,5.795,5.795,2813100.0
2010-06-25 11:20:00,10.49,10.5,10.45,10.47,1818400.0,5.795,5.8005,5.7729,5.7839,1818400.0
2010-06-25 11:30:00,10.48,10.49,10.46,10.46,966100.0,5.7894,5.795,5.7784,5.7784,966100.0
2010-06-25 11:40:00,10.47,10.47,10.45,10.45,1234500.0,5.7839,5.7839,5.7729,5.7729,1234500.0
2010-06-25 11:50:00,10.46,10.5,10.46,10.48,1708800.0,5.7784,5.8005,5.7784,5.7894,1708800.0
2010-06-25 12:00:00,10.48,10.5,10.46,10.48,1306200.0,5.7894,5.8005,5.7784,5.7894,1306200.0
2010-06-25 12:10:00,10.48,10.49,10.45,10.48,1377800.0,5.7894,5.795,5.7729,5.7894,1377800.0
2010-06-25 12:20:00,10.48,10.52,10.47,10.51,1686200.0,5.7894,5.8115,5.7839,5.806,1686200.0
2010-06-25 12:30:00,10.51,10.57,10.5,10.54,2263500.0,5.806,5.8392,5.8005,5.8226,2263500.0
2010-06-25 12:40:00,10.54,10.55,10.52,10.54,1295400.0,5.8226,5.8281,5.8115,5.8226,1295400.0
2010-06-25 12:50:00,10.54,10.55,10.5,10.5,951600.0,5.8226,5.8281,5.8005,5.8005,951600.0
2010-06-25 13:00:00,10.5,10.55,10.5,10.55,1363100.0,5.8005,5.8281,5.8005,5.8281,1363100.0
2010-06-25 13:10:00,10.54,10.57,10.51,10.53,2108900.0,5.8226,5.8392,5.806,5.8171,2108900.0
2010-06-25 13:20:00,10.54,10.63,10.49,10.63,2597600.0,5.8226,5.8723,5.795,5.8723,2597600.0
2010-06-25 13:30:00,10.63,10.68,10.62,10.62,2531900.0,5.8723,5.8999,5.8668,5.8668,2531900.0
2010-06-25 13:40:00,10.62,10.65,10.6,10.64,1850700.0,5.8668,5.8833,5.8557,5.8778,1850700.0
2010-06-25 13:50:00,10.64,10.66,10.62,10.65,1661900.0,5.8778,5.8889,5.8668,5.8833,1661900.0
2010-06-25 14:00:00,10.65,10.65,10.53,10.6,1699700.0,5.8833,5.8833,5.8171,5.8557,1699700.0
2010-06-25 14:10:00,10.61,10.65,10.6,10.63,1290100.0,5.8612,5.8833,5.8557,5.8723,1290100.0
2010-06-25 14:20:00,10.64,10.67,10.61,10.65,2429600.0,5.8778,5.8944,5.8612,5.8833,2429600.0
2010-06-25 14:30:00,10.65,10.66,10.59,10.6,1575000.0,5.8833,5.8889,5.8502,5.8557,1575000.0
2010-06-25 14:40:00,10.6,10.69,10.59,10.64,2362300.0,5.8557,5.9054,5.8502,5.8778,2362300.0
2010-06-25 14:50:00,10.65,10.69,10.64,10.66,1301800.0,5.8833,5.9054,5.8778,5.8889,1301800.0
2010-06-25 15:00:00,10.66,10.67,10.63,10.64,1524400.0,5.8889,5.8944,5.8723,5.8778,1524400.0
2010-06-25 15:10:00,10.65,10.65,10.55,10.56,2855800.0,5.8833,5.8833,5.8281,5.8336,2855800.0
2010-06-25 15:20:00,10.55,10.6,10.55,10.56,2145100.0,5.8281,5.8557,5.8281,5.8336,2145100.0
2010-06-25 15:30:00,10.56,10.61,10.56,10.6,2578900.0,5.8336,5.8612,5.8336,5.8557,2578900.0
2010-06-25 15:40:00,10.6,10.65,10.59,10.65,3773300.0,5.8557,5.8833,5.8502,5.8833,3773300.0
2010-06-25 15:50:00,10.64,10.69,10.58,10.68,7253300.0,5.8778,5.9054,5.8447,5.8999,7253300.0
2010-06-28 09:30:00,10.72,10.76,10.68,10.72,1727500.0,5.922,5.9441,5.8999,5.922,1727500.0
2010-06-28 09:40:00,10.72,10.72,10.56,10.57,2298600.0,5.922,5.922,5.8336,5.8392,2298600.0
2010-06-28 09:50:00,10.57,10.59,10.53,10.55,2699600.0,5.8392,5.8502,5.8171,5.8281,2699600.0
2010-06-28 10:00:00,10.55,10.58,10.54,10.57,1886700.0,5.8281,5.8447,5.8226,5.8392,1886700.0
2010-06-28 10:10:00,10.58,10.59,10.55,10.58,1451800.0,5.8447,5.8502,5.8281,5.8447,1451800.0
2010-06-28 10:20:00,10.57,10.62,10.57,10.59,1531500.0,5.8392,5.8668,5.8392,5.8502,1531500.0
2010-06-28 10:30:00,10.59,10.6,10.54,10.54,1743700.0,5.8502,5.8557,5.8226,5.8226,1743700.0
2010-06-28 10:40:00,10.55,10.58,10.54,10.57,825600.0,5.8281,5.8447,5.8226,5.8392,825600.0
2010-06-28 10:50:00,10.57,10.64,10.57,10.62,1830300.0,5.8392,5.8778,5.8392,5.8668,1830300.0
2010-06-28 11:00:00,10.62,10.68,10.6,10.64,1824500.0,5.8668,5.8999,5.8557,5.8778,1824500.0
2010-06-28 11:10:00,10.63,10.67,10.6,10.62,1691000.0,5.8723,5.8944,5.8557,5.8668,1691000.0
2010-06-28 11:20:00,10.61,10.62,10.58,10.62,959000.0,5.8612,5.8668,5.8447,5.8668,959000.0
2010-06-28 11:30:00,10.62,10.64,10.58,10.63,1626000.0,5.8668,5.8778,5.8447,5.8723,1626000.0
2010-06-28 11:40:00,10.64,10.64,10.61,10.64,1260800.0,5.8778,5.8778,5.8612,5.8778,1260800.0
2010-06-28 11:50:00,10.64,10.64,10.61,10.61,635300.0,5.8778,5.8778,5.8612,5.8612,635300.0
2010-06-28 12:00:00,10.62,10.62,10.58,10.58,644800.0,5.8668,5.8668,5.8447,5.8447,644800.0
2010-06-28 12:10:00,10.58,10.59,10.56,10.57,838600.0,5.8447,5.8502,5.8336,5.8392,838600.0
2010-06-28 12:20:00,10.57,10.61,10.57,10.6,718200.0,5.8392,5.8612,5.8392,5.8557,718200.0
2010-06-28 12:30:00,10.61,10.61,10.56,10.56,813100.0,5.8612,5.8612,5.8336,5.8336,813100.0
2010-06-28 12:40:00,10.56,10.57,10.53,10.56,1224000.0,5.8336,5.8392,5.8171,5.8336,1224000.0
2010-06-28 12:50:00,10.56,10.57,10.54,10.55,573000.0,5.8336,5.8392,5.8226,5.8281,573000.0
2010-06-28 13:00:00,10.55,10.55,10.5,10.51,1356800.0,5.8281,5.8281,5.8005,5.806,1356800.0
2010-06-28 13:10:00,10.51,10.54,10.5,10.52,1406000.0,5.806,5.8226,5.8005,5.8115,1406000.0
2010-06-28 13:20:00,10.51,10.52,10.5,10.51,491500.0,5.806,5.8115,5.8005,5.806,491500.0
2010-06-28 13:30:00,10.51,10.51,10.46,10.49,1917800.0,5.806,5.806,5.7784,5.795,1917800.0
2010-06-28 13:40:00,10.49,10.51,10.47,10.51,933800.0,5.795,5.806,5.7839,5.806,933800.0
2010-06-28 13:50:00,10.51,10.55,10.51,10.54,1464600.0,5.806,5.8281,5.806,5.8226,1464600.0
2010-06-28 14:00:00,10.53,10.54,10.51,10.52,680700.0,5.8171,5.8226,5.806,5.8115,680700.0
2010-06-28 14:10:00,10.52,10.56,10.52,10.55,1319100.0,5.8115,5.8336,5.8115,5.8281,1319100.0
2010-06-28 14:20:00,10.54,10.57,10.53,10.55,1053000.0,5.8226,5.8392,5.8171,5.8281,1053000.0
2010-06-28 14:30:00,10.55,10.56,10.52,10.54,1996300.0,5.8281,5.8336,5.8115,5.8226,1996300.0
2010-06-28 14:40:00,10.55,10.58,10.53,10.53,1321400.0,5.8281,5.8447,5.8171,5.8171,1321400.0
2010-06-28 14:50:00,10.53,10.56,10.52,10.55,1057000.0,5.8171,5.8336,5.8115,5.8281,1057000.0
2010-06-28 15:00:00,10.55,10.56,10.53,10.54,998500.0,5.8281,5.8336,5.8171,5.8226,998500.0
2010-06-28 15:10:00,10.54,10.55,10.52,10.54,795000.0,5.8226,5.8281,5.8115,5.8226,795000.0
2010-06-28 15:20:00,10.54,10.54,10.49,10.5,1385500.0,5.8226,5.8226,5.795,5.8005,1385500.0
2010-06-28 15:30:00,10.49,10.5,10.45,10.47,3035200.0,5.795,5.8005,5.7729,5.7839,3035200.0
2010-06-28 15:40:00,10.47,10.49,10.45,10.48,1918800.0,5.7839,5.795,5.7729,5.7894,1918800.0
2010-06-28 15:50:00,10.48,10.49,10.43,10.43,4129200.0,5.7894,5.795,5.7618,5.7618,4129200.0
2010-06-29 09:30:00,10.12,10.14,10.01,10.1,9168100.0,5.5906,5.6016,5.5298,5.5795,9168100.0
2010-06-29 09:40:00,10.1,10.1,9.84,9.85,13584800.0,5.5795,5.5795,5.4359,5.4414,13584800.0
2010-06-29 09:50:00,9.85,10.0,9.82,9.97,5792900.0,5.4414,5.5243,5.4248,5.5077,5792900.0
2010-06-29 10:00:00,9.97,9.98,9.82,9.92,6383100.0,5.5077,5.5132,5.4248,5.4801,6383100.0
2010-06-29 10:10:00,9.92,9.99,9.9,9.98,4361800.0,5.4801,5.5187,5.469,5.5132,4361800.0
2010-06-29 10:20:00,9.98,10.0,9.9,9.91,3154000.0,5.5132,5.5243,5.469,5.4746,3154000.0
2010-06-29 10:30:00,9.9,9.96,9.89,9.94,2576300.0,5.469,5.5022,5.4635,5.4911,2576300.0
2010-06-29 10:40:00,9.93,9.96,9.92,9.95,1799600.0,5.4856,5.5022,5.4801,5.4966,1799600.0
2010-06-29 10:50:00,9.95,9.99,9.93,9.97,3745300.0,5.4966,5.5187,5.4856,5.5077,3745300.0
2010-06-29 11:00:00,9.97,9.97,9.89,9.89,3165900.0,5.5077,5.5077,5.4635,5.4635,3165900.0
2010-06-29 11:10:00,9.9,9.95,9.89,9.93,2415400.0,5.469,5.4966,5.4635,5.4856,2415400.0
2010-06-29 11:20:00,9.93,9.95,9.92,9.94,1436200.0,5.4856,5.4966,5.4801,5.4911,1436200.0
2010-06-29 11:30:00,9.93,9.95,9.92,9.95,1760500.0,5.4856,5.4966,5.4801,5.4966,1760500.0
2010-06-29 11:40:00,9.94,9.95,9.94,9.95,899200.0,5.4911,5.4966,5.4911,5.4966,899200.0
2010-06-29 11:50:00,9.95,9.96,9.92,9.93,1429100.0,5.4966,5.5022,5.4801,5.4856,1429100.0
2010-06-29 12:00:00,9.93,9.93,9.89,9.91,1843200.0,5.4856,5.4856,5.4635,5.4746,1843200.0
2010-06-29 12:10:00,9.91,9.92,9.89,9.9,1338800.0,5.4746,5.4801,5.4635,5.469,1338800.0
2010-06-29 12:20:00,9.9,9.94,9.89,9.93,1059200.0,5.469,5.4911,5.4635,5.4856,1059200.0
2010-06-29 12:30:00,9.93,9.95,9.9,9.9,1346100.0,5.4856,5.4966,5.469,5.469,1346100.0
2010-06-29 12:40:00,9.91,9.92,9.88,9.9,1471200.0,5.4746,5.4801,5.458,5.469,1471200.0
2010-06-29 12:50:00,9.9,9.91,9.87,9.89,1464900.0,5.469,5.4746,5.4525,5.4635,1464900.0
2010-06-29 13:00:00,9.89,9.9,9.86,9.88,1199700.0,5.4635,5.469,5.4469,5.458,1199700.0
2010-06-29 13:10:00,9.88,9.88,9.85,9.87,1440200.0,5.458,5.458,5.4414,5.4525,1440200.0
2010-06-29 13:20:00,9.87,9.88,9.84,9.85,2000500.0,5.4525,5.458,5.4359,5.4414,2000500.0
2010-06-29 13:30:00,9.84,9.87,9.82,9.83,2566200.0,5.4359,5.4525,5.4248,5.4304,2566200.0
2010-06-29 13:40:00,9.84,9.93,9.82,9.9,2758200.0,5.4359,5.4856,5.4248,5.469,2758200.0
2010-06-29 13:50:00,9.9,9.94,9.88,9.92,1789200.0,5.469,5.4911,5.458,5.4801,1789200.0
2010-06-29 14:00:00,9.92,9.93,9.9,9.91,1921000.0,5.4801,5.4856,5.469,5.4746,1921000.0
2010-06-29 14:10:00,9.91,9.92,9.89,9.9,1597400.0,5.4746,5.4801,5.4635,5.469,1597400.0
2010-06-29 14:20:00,9.9,9.93,9.89,9.93,2158700.0,5.469,5.4856,5.4635,5.4856,2158700.0
2010-06-29 14:30:00,9.92,9.93,9.88,9.89,2319900.0,5.4801,5.4856,5.458,5.4635,2319900.0
2010-06-29 14:40:00,9.88,9.89,9.85,9.86,1283200.0,5.458,5.4635,5.4414,5.4469,1283200.0
2010-06-29 14:50:00,9.86,9.89,9.83,9.83,2220100.0,5.4469,5.4635,5.4304,5.4304,2220100.0
2010-06-29 15:00:00,9.84,9.89,9.83,9.85,1809800.0,5.4359,5.4635,5.4304,5.4414,1809800.0
2010-06-29 15:10:00,9.85,9.86,9.8,9.8,2052300.0,5.4414,5.4469,5.4138,5.4138,2052300.0
2010-06-29 15:20:00,9.8,9.81,9.76,9.79,4352100.0,5.4138,5.4193,5.3917,5.4083,4352100.0
2010-06-29 15:30:00,9.78,9.83,9.75,9.83,5568400.0,5.4027,5.4304,5.3862,5.4304,5568400.0
2010-06-29 15:40:00,9.83,9.85,9.76,9.76,5542000.0,5.4304,5.4414,5.3917,5.3917,5542000.0
2010-06-29 15:50:00,9.77,9.9,9.76,9.88,7567400.0,5.3972,5.469,5.3917,5.458,7567400.0
2010-06-30 09:30:00,10.1,10.29,10.07,10.26,13067200.0,5.5795,5.6845,5.5629,5.6679,13067200.0
2010-06-30 09:40:00,10.26,10.39,10.25,10.32,11326900.0,5.6679,5.7397,5.6624,5.701,11326900.0
2010-06-30 09:50:00,10.32,10.44,10.3,10.31,8043700.0,5.701,5.7673,5.69,5.6955,8043700.0
2010-06-30 10:00:00,10.31,10.39,10.29,10.32,7431800.0,5.6955,5.7397,5.6845,5.701,7431800.0
2010-06-30 10:10:00,10.32,10.48,10.32,10.47,7238600.0,5.701,5.7894,5.701,5.7839,7238600.0
2010-06-30 10:20:00,10.47,10.48,10.37,10.41,8116300.0,5.7839,5.7894,5.7287,5.7508,8116300.0
2010-06-30 10:30:00,10.4,10.49,10.38,10.48,7338500.0,5.7452,5.795,5.7342,5.7894,7338500.0
2010-06-30 10:40:00,10.48,10.52,10.41,10.43,7060900.0,5.7894,5.8115,5.7508,5.7618,7060900.0
2010-06-30 10:50:00,10.43,10.43,10.37,10.38,5334800.0,5.7618,5.7618,5.7287,5.7342,5334800.0
2010-06-30 11:00:00,10.38,10.43,10.35,10.36,4281200.0,5.7342,5.7618,5.7176,5.7231,4281200.0
2010-06-30 11:10:00,10.36,10.42,10.35,10.4,5107800.0,5.7231,5.7563,5.7176,5.7452,5107800.0
2010-06-30 11:20:00,10.4,10.42,10.38,10.38,2090000.0,5.7452,5.7563,5.7342,5.7342,2090000.0
2010-06-30 11:30:00,10.38,10.41,10.37,10.37,2403100.0,5.7342,5.7508,5.7287,5.7287,2403100.0
2010-06-30 11:40:00,10.38,10.45,10.37,10.44,3122500.0,5.7342,5.7729,5.7287,5.7673,3122500.0
2010-06-30 11:50:00,10.45,10.46,10.4,10.4,2190900.0,5.7729,5.7784,5.7452,5.7452,2190900.0
2010-06-30 12:00:00,10.4,10.42,10.39,10.4,1193700.0,5.7452,5.7563,5.7397,5.7452,1193700.0
2010-06-30 12:10:00,10.4,10.41,10.37,10.4,2322400.0,5.7452,5.7508,5.7287,5.7452,2322400.0
2010-06-30 12:20:00,10.4,10.41,10.36,10.37,3831600.0,5.7452,5.7508,5.7231,5.7287,3831600.0
2010-06-30 12:30:00,10.37,10.39,10.32,10.36,3633600.0,5.7287,5.7397,5.701,5.7231,3633600.0
2010-06-30 12:40:00,10.35,10.39,10.34,10.35,3465400.0,5.7176,5.7397,5.7121,5.7176,3465400.0
2010-06-30 12:50:00,10.35,10.39,10.34,10.36,1407000.0,5.7176,5.7397,5.7121,5.7231,1407000.0
2010-06-30 13:00:00,10.36,10.38,10.32,10.32,1405000.0,5.7231,5.7342,5.701,5.701,1405000.0
2010-06-30 13:10:00,10.32,10.35,10.32,10.34,1620300.0,5.701,5.7176,5.701,5.7121,1620300.0
2010-06-30 13:20:00,10.33,10.39,10.33,10.36,2627000.0,5.7066,5.7397,5.7066,5.7231,2627000.0
2010-06-30 13:30:00,10.37,10.39,10.33,10.34,1741700.0,5.7287,5.7397,5.7066,5.7121,1741700.0
2010-06-30 13:40:00,10.34,10.39,10.33,10.38,1178000.0,5.7121,5.7397,5.7066,5.7342,1178000.0
2010-06-30 13:50:00,10.37,10.39,10.37,10.38,811300.0,5.7287,5.7397,5.7287,5.7342,811300.0
2010-06-30 14:00:00,10.39,10.42,10.37,10.4,3248400.0,5.7397,5.7563,5.7287,5.7452,3248400.0
2010-06-30 14:10:00,10.4,10.4,10.35,10.4,1683400.0,5.7452,5.7452,5.7176,5.7452,1683400.0
2010-06-30 14:20:00,10.4,10.4,10.32,10.36,3025300.0,5.7452,5.7452,5.701,5.7231,3025300.0
2010-06-30 14:30:00,10.36,10.39,10.35,10.37,3689700.0,5.7231,5.7397,5.7176,5.7287,3689700.0
2010-06-30 14:40:00,10.37,10.4,10.32,10.38,3695400.0,5.7287,5.7452,5.701,5.7342,3695400.0
2010-06-30 14:50:00,10.38,10.4,10.35,10.38,2702800.0,5.7342,5.7452,5.7176,5.7342,2702800.0
2010-06-30 15:00:00,10.38,10.39,10.35,10.36,3144100.0,5.7342,5.7397,5.7176,5.7231,3144100.0
2010-06-30 15:10:00,10.37,10.39,10.33,10.34,2726500.0,5.7287,5.7397,5.7066,5.7121,2726500.0
2010-06-30 15:20:00,10.33,10.38,10.21,10.22,7728800.0,5.7066,5.7342,5.6403,5.6458,7728800.0
2010-06-30 15:30:00,10.23,10.24,10.13,10.14,7616200.0,5.6513,5.6569,5.5961,5.6016,7616200.0
2010-06-30 15:40:00,10.14,10.16,10.04,10.11,8810600.0,5.6016,5.6127,5.5464,5.585,8810600.0
2010-06-30 15:50:00,10.11,10.13,10.05,10.06,7021800.0,5.585,5.5961,5.5519,5.5574,7021800.0
2010-07-01 09:30:00,10.23,10.29,10.17,10.26,4520300.0,5.6513,5.6845,5.6182,5.6679,4520300.0
2010-07-01 09:40:00,10.26,10.28,10.23,10.26,3273400.0,5.6679,5.6789,5.6513,5.6679,3273400.0
2010-07-01 09:50:00,10.26,10.37,10.24,10.34,5104500.0,5.6679,5.7287,5.6569,5.7121,5104500.0
2010-07-01 10:00:00,10.34,10.34,10.18,10.24,7339200.0,5.7121,5.7121,5.6237,5.6569,7339200.0
2010-07-01 10:10:00,10.24,10.27,10.14,10.17,3490000.0,5.6569,5.6734,5.6016,5.6182,3490000.0
2010-07-01 10:20:00,10.17,10.22,10.16,10.19,3211300.0,5.6182,5.6458,5.6127,5.6292,3211300.0
2010-07-01 10:30:00,10.19,10.2,10.04,10.06,4469500.0,5.6292,5.6348,5.5464,5.5574,4469500.0
2010-07-01 10:40:00,10.05,10.17,10.02,10.16,5006300.0,5.5519,5.6182,5.5353,5.6127,5006300.0
2010-07-01 10:50:00,10.16,10.17,10.11,10.15,3298400.0,5.6127,5.6182,5.585,5.6071,3298400.0
2010-07-01 11:00:00,10.15,10.22,10.12,10.2,4604700.0,5.6071,5.6458,5.5906,5.6348,4604700.0
2010-07-01 11:10:00,10.2,10.22,10.13,10.2,2804100.0,5.6348,5.6458,5.5961,5.6348,2804100.0
2010-07-01 11:20:00,10.2,10.33,10.2,10.3,3749900.0,5.6348,5.7066,5.6348,5.69,3749900.0
2010-07-01 11:30:00,10.31,10.4,10.29,10.4,5072200.0,5.6955,5.7452,5.6845,5.7452,5072200.0
2010-07-01 11:40:00,10.4,10.4,10.3,10.31,3382700.0,5.7452,5.7452,5.69,5.6955,3382700.0
2010-07-01 11:50:00,10.3,10.33,10.25,10.26,2831000.0,5.69,5.7066,5.6624,5.6679,2831000.0
2010-07-01 12:00:00,10.27,10.3,10.17,10.18,7799800.0,5.6734,5.69,5.6182,5.6237,7799800.0
2010-07-01 12:10:00,10.19,10.27,10.14,10.24,4794100.0,5.6292,5.6734,5.6016,5.6569,4794100.0
2010-07-01 12:20:00,10.24,10.25,10.2,10.23,1761700.0,5.6569,5.6624,5.6348,5.6513,1761700.0
2010-07-01 12:30:00,10.24,10.35,10.22,10.35,2567800.0,5.6569,5.7176,5.6458,5.7176,2567800.0
2010-07-01 12:40:00,10.34,10.48,10.34,10.41,5025600.0,5.7121,5.7894,5.7121,5.7508,5025600.0
2010-07-01 12:50:00,10.41,10.46,10.41,10.45,3145900.0,5.7508,5.7784,5.7508,5.7729,3145900.0
2010-07-01 13:00:00,10.44,10.44,10.35,10.4,2351400.0,5.7673,5.7673,5.7176,5.7452,2351400.0
2010-07-01 13:10:00,10.4,10.49,10.39,10.49,2146200.0,5.7452,5.795,5.7397,5.795,2146200.0
2010-07-01 13:20:00,10.48,10.53,10.46,10.53,3522600.0,5.7894,5.8171,5.7784,5.8171,3522600.0
2010-07-01 13:30:00,10.52,10.58,10.52,10.56,4043500.0,5.8115,5.8447,5.8115,5.8336,4043500.0
2010-07-01 13:40:00,10.57,10.57,10.48,10.51,2556000.0,5.8392,5.8392,5.7894,5.806,2556000.0
2010-07-01 13:50:00,10.5,10.56,10.49,10.52,2295600.0,5.8005,5.8336,5.795,5.8115,2295600.0
2010-07-01 14:00:00,10.53,10.53,10.49,10.5,2245200.0,5.8171,5.8171,5.795,5.8005,2245200.0
2010-07-01 14:10:00,10.5,10.6,10.5,10.59,2616900.0,5.8005,5.8557,5.8005,5.8502,2616900.0
2010-07-01 14:20:00,10.59,10.6,10.54,10.56,2138400.0,5.8502,5.8557,5.8226,5.8336,2138400.0
2010-07-01 14:30:00,10.56,10.59,10.5,10.5,3333700.0,5.8336,5.8502,5.8005,5.8005,3333700.0
2010-07-01 14:40:00,10.51,10.51,10.4,10.42,3449700.0,5.806,5.806,5.7452,5.7563,3449700.0
2010-07-01 14:50:00,10.41,10.48,10.41,10.45,3843000.0,5.7508,5.7894,5.7508,5.7729,3843000.0
2010-07-01 15:00:00,10.44,10.54,10.44,10.51,2801400.0,5.7673,5.8226,5.7673,5.806,2801400.0
2010-07-01 15:10:00,10.52,10.52,10.47,10.48,2219900.0,5.8115,5.8115,5.7839,5.7894,2219900.0
2010-07-01 15:20:00,10.48,10.51,10.42,10.49,2910400.0,5.7894,5.806,5.7563,5.795,2910400.0
2010-07-01 15:30:00,10.49,10.54,10.47,10.5,3311200.0,5.795,5.8226,5.7839,5.8005,3311200.0
2010-07-01 15:40:00,10.5,10.54,10.48,10.5,4056700.0,5.8005,5.8226,5.7894,5.8005,4056700.0
2010-07-01 15:50:00,10.51,10.63,10.49,10.6,9822200.0,5.806,5.8723,5.795,5.8557,9822200.0
2010-07-02 09:30:00,10.58,10.63,10.49,10.5,5154100.0,5.8447,5.8723,5.795,5.8005,5154100.0
2010-07-02 09:40:00,10.5,10.52,10.44,10.44,3548400.0,5.8005,5.8115,5.7673,5.7673,3548400.0
2010-07-02 09:50:00,10.44,10.45,10.35,10.41,3853800.0,5.7673,5.7729,5.7176,5.7508,3853800.0
2010-07-02 10:00:00,10.41,10.43,10.34,10.4,3471400.0,5.7508,5.7618,5.7121,5.7452,3471400.0
2010-07-02 10:10:00,10.4,10.45,10.39,10.39,2033600.0,5.7452,5.7729,5.7397,5.7397,2033600.0
2010-07-02 10:20:00,10.39,10.4,10.31,10.36,2287400.0,5.7397,5.7452,5.6955,5.7231,2287400.0
2010-07-02 10:30:00,10.36,10.37,10.32,10.33,1730100.0,5.7231,5.7287,5.701,5.7066,1730100.0
2010-07-02 10:40:00,10.34,10.38,10.33,10.36,1161100.0,5.7121,5.7342,5.7066,5.7231,1161100.0
2010-07-02 10:50:00,10.37,10.37,10.3,10.32,2053500.0,5.7287,5.7287,5.69,5.701,2053500.0
2010-07-02 11:00:00,10.32,10.33,10.29,10.32,1957800.0,5.701,5.7066,5.6845,5.701,1957800.0
2010-07-02 11:10:00,10.31,10.33,10.27,10.27,1415300.0,5.6955,5.7066,5.6734,5.6734,1415300.0
2010-07-02 11:20:00,10.27,10.32,10.26,10.29,1561000.0,5.6734,5.701,5.6679,5.6845,1561000.0
2010-07-02 11:30:00,10.29,10.29,10.21,10.21,1950600.0,5.6845,5.6845,5.6403,5.6403,1950600.0
2010-07-02 11:40:00,10.21,10.25,10.2,10.25,2383600.0,5.6403,5.6624,5.6348,5.6624,2383600.0
2010-07-02 11:50:00,10.24,10.26,10.24,10.24,938000.0,5.6569,5.6679,5.6569,5.6569,938000.0
2010-07-02 12:00:00,10.25,10.27,10.22,10.26,1273500.0,5.6624,5.6734,5.6458,5.6679,1273500.0
2010-07-02 12:10:00,10.26,10.3,10.26,10.26,1204300.0,5.6679,5.69,5.6679,5.6679,1204300.0
2010-07-02 12:20:00,10.27,10.29,10.26,10.27,862300.0,5.6734,5.6845,5.6679,5.6734,862300.0
2010-07-02 12:30:00,10.27,10.28,10.22,10.23,1185300.0,5.6734,5.6789,5.6458,5.6513,1185300.0
2010-07-02 12:40:00,10.24,10.27,10.22,10.27,1350000.0,5.6569,5.6734,5.6458,5.6734,1350000.0
2010-07-02 12:50:00,10.27,10.28,10.24,10.24,923300.0,5.6734,5.6789,5.6569,5.6569,923300.0
2010-07-02 13:00:00,10.25,10.25,10.2,10.23,1237000.0,5.6624,5.6624,5.6348,5.6513,1237000.0
2010-07-02 13:10:00,10.24,10.24,10.22,10.23,494400.0,5.6569,5.6569,5.6458,5.6513,494400.0
2010-07-02 13:20:00,10.23,10.24,10.18,10.19,1882400.0,5.6513,5.6569,5.6237,5.6292,1882400.0
2010-07-02 13:30:00,10.19,10.22,10.18,10.19,1471400.0,5.6292,5.6458,5.6237,5.6292,1471400.0
2010-07-02 13:40:00,10.19,10.2,10.15,10.19,1544600.0,5.6292,5.6348,5.6071,5.6292,1544600.0
2010-07-02 13:50:00,10.19,10.23,10.18,10.21,762700.0,5.6292,5.6513,5.6237,5.6403,762700.0
2010-07-02 14:00:00,10.22,10.25,10.2,10.21,1131300.0,5.6458,5.6624,5.6348,5.6403,1131300.0
2010-07-02 14:10:00,10.21,10.23,10.2,10.22,1076800.0,5.6403,5.6513,5.6348,5.6458,1076800.0
2010-07-02 14:20:00,10.22,10.22,10.18,10.19,790800.0,5.6458,5.6458,5.6237,5.6292,790800.0
2010-07-02 14:30:00,10.18,10.22,10.17,10.21,1088700.0,5.6237,5.6458,5.6182,5.6403,1088700.0
2010-07-02 14:40:00,10.22,10.22,10.19,10.2,1022400.0,5.6458,5.6458,5.6292,5.6348,1022400.0
2010-07-02 14:50:00,10.2,10.25,10.18,10.25,941500.0,5.6348,5.6624,5.6237,5.6624,941500.0
2010-07-02 15:00:00,10.24,10.28,10.22,10.27,1584600.0,5.6569,5.6789,5.6458,5.6734,1584600.0
2010-07-02 15:10:00,10.27,10.28,10.23,10.24,993600.0,5.6734,5.6789,5.6513,5.6569,993600.0
2010-07-02 15:20:00,10.24,10.29,10.24,10.27,1699600.0,5.6569,5.6845,5.6569,5.6734,1699600.0
2010-07-02 15:30:00,10.26,10.34,10.25,10.33,2104100.0,5.6679,5.7121,5.6624,5.7066,2104100.0
2010-07-02 15:40:00,10.33,10.37,10.3,10.33,2580600.0,5.7066,5.7287,5.69,5.7066,2580600.0
2010-07-02 15:50:00,10.32,10.34,10.26,10.26,3811100.0,5.701,5.7121,5.6679,5.6679,3811100.0
2010-07-06 09:30:00,10.42,10.49,10.4,10.4,3937000.0,5.7563,5.795,5.7452,5.7452,3937000.0
2010-07-06 09:40:00,10.4,10.47,10.38,10.45,2805800.0,5.7452,5.7839,5.7342,5.7729,2805800.0
2010-07-06 09:50:00,10.45,10.5,10.44,10.47,2129000.0,5.7729,5.8005,5.7673,5.7839,2129000.0
2010-07-06 10:00:00,10.46,10.55,10.43,10.54,3817500.0,5.7784,5.8281,5.7618,5.8226,3817500.0
2010-07-06 10:10:00,10.54,10.57,10.48,10.48,2109200.0,5.8226,5.8392,5.7894,5.7894,2109200.0
2010-07-06 10:20:00,10.48,10.51,10.43,10.47,2214400.0,5.7894,5.806,5.7618,5.7839,2214400.0
2010-07-06 10:30:00,10.47,10.48,10.45,10.46,1600100.0,5.7839,5.7894,5.7729,5.7784,1600100.0
2010-07-06 10:40:00,10.46,10.47,10.43,10.44,1152000.0,5.7784,5.7839,5.7618,5.7673,1152000.0
2010-07-06 10:50:00,10.45,10.51,10.44,10.49,2235000.0,5.7729,5.806,5.7673,5.795,2235000.0
2010-07-06 11:00:00,10.49,10.54,10.46,10.48,3270400.0,5.795,5.8226,5.7784,5.7894,3270400.0
2010-07-06 11:10:00,10.48,10.5,10.46,10.46,673400.0,5.7894,5.8005,5.7784,5.7784,673400.0
2010-07-06 11:20:00,10.47,10.48,10.44,10.44,942600.0,5.7839,5.7894,5.7673,5.7673,942600.0
2010-07-06 11:30:00,10.44,10.5,10.44,10.49,920800.0,5.7673,5.8005,5.7673,5.795,920800.0
2010-07-06 11:40:00,10.48,10.49,10.46,10.47,835900.0,5.7894,5.795,5.7784,5.7839,835900.0
2010-07-06 11:50:00,10.46,10.47,10.43,10.45,645800.0,5.7784,5.7839,5.7618,5.7729,645800.0
2010-07-06 12:00:00,10.45,10.46,10.44,10.46,398100.0,5.7729,5.7784,5.7673,5.7784,398100.0
2010-07-06 12:10:00,10.46,10.46,10.4,10.41,1743000.0,5.7784,5.7784,5.7452,5.7508,1743000.0
2010-07-06 12:20:00,10.41,10.41,10.31,10.33,2120100.0,5.7508,5.7508,5.6955,5.7066,2120100.0
2010-07-06 12:30:00,10.34,10.35,10.3,10.34,1389800.0,5.7121,5.7176,5.69,5.7121,1389800.0
2010-07-06 12:40:00,10.34,10.34,10.24,10.25,2127100.0,5.7121,5.7121,5.6569,5.6624,2127100.0
2010-07-06 12:50:00,10.25,10.26,10.2,10.21,2164200.0,5.6624,5.6679,5.6348,5.6403,2164200.0
2010-07-06 13:00:00,10.21,10.27,10.21,10.25,2052200.0,5.6403,5.6734,5.6403,5.6624,2052200.0
2010-07-06 13:10:00,10.24,10.25,10.18,10.22,2294300.0,5.6569,5.6624,5.6237,5.6458,2294300.0
2010-07-06 13:20:00,10.21,10.25,10.19,10.25,1325900.0,5.6403,5.6624,5.6292,5.6624,1325900.0
2010-07-06 13:30:00,10.24,10.26,10.21,10.22,1027700.0,5.6569,5.6679,5.6403,5.6458,1027700.0
2010-07-06 13:40:00,10.22,10.23,10.15,10.16,1880300.0,5.6458,5.6513,5.6071,5.6127,1880300.0
2010-07-06 13:50:00,10.16,10.18,10.12,10.15,2086000.0,5.6127,5.6237,5.5906,5.6071,2086000.0
2010-07-06 14:00:00,10.16,10.2,10.11,10.11,1837500.0,5.6127,5.6348,5.585,5.585,1837500.0
2010-07-06 14:10:00,10.11,10.14,10.08,10.09,3543800.0,5.585,5.6016,5.5685,5.574,3543800.0
2010-07-06 14:20:00,10.1,10.13,10.07,10.1,2347600.0,5.5795,5.5961,5.5629,5.5795,2347600.0
2010-07-06 14:30:00,10.11,10.16,10.1,10.15,1749000.0,5.585,5.6127,5.5795,5.6071,1749000.0
2010-07-06 14:40:00,10.16,10.16,10.08,10.1,1650300.0,5.6127,5.6127,5.5685,5.5795,1650300.0
2010-07-06 14:50:00,10.1,10.16,10.09,10.11,1642800.0,5.5795,5.6127,5.574,5.585,1642800.0
2010-07-06 15:00:00,10.1,10.14,10.06,10.1,1561000.0,5.5795,5.6016,5.5574,5.5795,1561000.0
2010-07-06 15:10:00,10.1,10.12,10.04,10.07,2319700.0,5.5795,5.5906,5.5464,5.5629,2319700.0
2010-07-06 15:20:00,10.07,10.13,10.04,10.11,2313500.0,5.5629,5.5961,5.5464,5.585,2313500.0
2010-07-06 15:30:00,10.12,10.14,10.09,10.1,1989900.0,5.5906,5.6016,5.574,5.5795,1989900.0
2010-07-06 15:40:00,10.09,10.2,10.09,10.12,3260700.0,5.574,5.6348,5.574,5.5906,3260700.0
2010-07-06 15:50:00,10.13,10.17,10.09,10.17,3847800.0,5.5961,5.6182,5.574,5.6182,3847800.0
2010-07-07 09:30:00,10.21,10.3,10.17,10.25,3061700.0,5.6403,5.69,5.6182,5.6624,3061700.0
2010-07-07 09:40:00,10.26,10.28,10.21,10.24,1854700.0,5.6679,5.6789,5.6403,5.6569,1854700.0
2010-07-07 09:50:00,10.24,10.36,10.23,10.36,2824900.0,5.6569,5.7231,5.6513,5.7231,2824900.0
2010-07-07 10:00:00,10.36,10.38,10.34,10.34,2349800.0,5.7231,5.7342,5.7121,5.7121,2349800.0
2010-07-07 10:10:00,10.35,10.38,10.32,10.35,2675400.0,5.7176,5.7342,5.701,5.7176,2675400.0
2010-07-07 10:20:00,10.34,10.37,10.33,10.36,1207100.0,5.7121,5.7287,5.7066,5.7231,1207100.0
2010-07-07 10:30:00,10.36,10.44,10.35,10.41,2897200.0,5.7231,5.7673,5.7176,5.7508,2897200.0
2010-07-07 10:40:00,10.41,10.45,10.38,10.45,1950100.0,5.7508,5.7729,5.7342,5.7729,1950100.0
2010-07-07 10:50:00,10.45,10.48,10.43,10.47,2296200.0,5.7729,5.7894,5.7618,5.7839,2296200.0
2010-07-07 11:00:00,10.47,10.48,10.45,10.46,1171100.0,5.7839,5.7894,5.7729,5.7784,1171100.0
2010-07-07 11:10:00,10.45,10.48,10.41,10.42,1776900.0,5.7729,5.7894,5.7508,5.7563,1776900.0
2010-07-07 11:20:00,10.41,10.47,10.4,10.46,1286300.0,5.7508,5.7839,5.7452,5.7784,1286300.0
2010-07-07 11:30:00,10.46,10.48,10.43,10.46,1296200.0,5.7784,5.7894,5.7618,5.7784,1296200.0
2010-07-07 11:40:00,10.45,10.46,10.4,10.4,1313200.0,5.7729,5.7784,5.7452,5.7452,1313200.0
2010-07-07 11:50:00,10.41,10.42,10.39,10.42,1591200.0,5.7508,5.7563,5.7397,5.7563,1591200.0
2010-07-07 12:00:00,10.42,10.44,10.4,10.41,809100.0,5.7563,5.7673,5.7452,5.7508,809100.0
2010-07-07 12:10:00,10.41,10.43,10.4,10.41,522500.0,5.7508,5.7618,5.7452,5.7508,522500.0
2010-07-07 12:20:00,10.42,10.44,10.41,10.44,794400.0,5.7563,5.7673,5.7508,5.7673,794400.0
2010-07-07 12:30:00,10.44,10.48,10.43,10.45,1362900.0,5.7673,5.7894,5.7618,5.7729,1362900.0
2010-07-07 12:40:00,10.45,10.46,10.43,10.44,576400.0,5.7729,5.7784,5.7618,5.7673,576400.0
2010-07-07 12:50:00,10.44,10.46,10.42,10.42,1708600.0,5.7673,5.7784,5.7563,5.7563,1708600.0
2010-07-07 13:00:00,10.42,10.43,10.41,10.43,443100.0,5.7563,5.7618,5.7508,5.7618,443100.0
2010-07-07 13:10:00,10.43,10.49,10.39,10.47,1922700.0,5.7618,5.795,5.7397,5.7839,1922700.0
2010-07-07 13:20:00,10.47,10.49,10.46,10.48,767300.0,5.7839,5.795,5.7784,5.7894,767300.0
2010-07-07 13:30:00,10.48,10.48,10.45,10.47,641000.0,5.7894,5.7894,5.7729,5.7839,641000.0
2010-07-07 13:40:00,10.47,10.47,10.45,10.47,987200.0,5.7839,5.7839,5.7729,5.7839,987200.0
2010-07-07 13:50:00,10.46,10.5,10.46,10.49,1453300.0,5.7784,5.8005,5.7784,5.795,1453300.0
2010-07-07 14:00:00,10.49,10.52,10.48,10.5,1970700.0,5.795,5.8115,5.7894,5.8005,1970700.0
2010-07-07 14:10:00,10.5,10.52,10.49,10.51,907400.0,5.8005,5.8115,5.795,5.806,907400.0
2010-07-07 14:20:00,10.51,10.52,10.49,10.51,887100.0,5.806,5.8115,5.795,5.806,887100.0
2010-07-07 14:30:00,10.51,10.51,10.44,10.46,2487800.0,5.806,5.806,5.7673,5.7784,2487800.0
2010-07-07 14:40:00,10.46,10.49,10.44,10.48,1709200.0,5.7784,5.795,5.7673,5.7894,1709200.0
2010-07-07 14:50:00,10.47,10.51,10.46,10.5,1902300.0,5.7839,5.806,5.7784,5.8005,1902300.0
2010-07-07 15:00:00,10.51,10.52,10.47,10.49,2222800.0,5.806,5.8115,5.7839,5.795,2222800.0
2010-07-07 15:10:00,10.49,10.54,10.48,10.54,2009500.0,5.795,5.8226,5.7894,5.8226,2009500.0
2010-07-07 15:20:00,10.53,10.56,10.52,10.55,2012700.0,5.8171,5.8336,5.8115,5.8281,2012700.0
2010-07-07 15:30:00,10.55,10.6,10.54,10.58,2691500.0,5.8281,5.8557,5.8226,5.8447,2691500.0
2010-07-07 15:40:00,10.59,10.63,10.56,10.61,2853100.0,5.8502,5.8723,5.8336,5.8612,2853100.0
2010-07-07 15:50:00,10.62,10.62,10.57,10.6,5949600.0,5.8668,5.8668,5.8392,5.8557,5949600.0
2010-07-08 09:30:00,10.72,10.83,10.68,10.8,4409300.0,5.922,5.9828,5.8999,5.9662,4409300.0
2010-07-08 09:40:00,10.8,10.82,10.65,10.68,3229100.0,5.9662,5.9773,5.8833,5.8999,3229100.0
2010-07-08 09:50:00,10.68,10.69,10.58,10.64,2458700.0,5.8999,5.9054,5.8447,5.8778,2458700.0
2010-07-08 10:00:00,10.64,10.65,10.54,10.6,1746000.0,5.8778,5.8833,5.8226,5.8557,1746000.0
2010-07-08 10:10:00,10.6,10.75,10.58,10.63,1446000.0,5.8557,5.9386,5.8447,5.8723,1446000.0
2010-07-08 10:20:00,10.64,10.69,10.63,10.69,1715000.0,5.8778,5.9054,5.8723,5.9054,1715000.0
2010-07-08 10:30:00,10.7,10.7,10.64,10.66,1175900.0,5.911,5.911,5.8778,5.8889,1175900.0
2010-07-08 10:40:00,10.66,10.67,10.6,10.65,1212300.0,5.8889,5.8944,5.8557,5.8833,1212300.0
2010-07-08 10:50:00,10.64,10.65,10.61,10.64,787000.0,5.8778,5.8833,5.8612,5.8778,787000.0
2010-07-08 11:00:00,10.65,10.65,10.55,10.59,1800000.0,5.8833,5.8833,5.8281,5.8502,1800000.0
2010-07-08 11:10:00,10.58,10.59,10.56,10.59,1564000.0,5.8447,5.8502,5.8336,5.8502,1564000.0
2010-07-08 11:20:00,10.58,10.6,10.56,10.56,580900.0,5.8447,5.8557,5.8336,5.8336,580900.0
2010-07-08 11:30:00,10.56,10.58,10.53,10.55,2159500.0,5.8336,5.8447,5.8171,5.8281,2159500.0
2010-07-08 11:40:00,10.55,10.56,10.51,10.54,1514000.0,5.8281,5.8336,5.806,5.8226,1514000.0
2010-07-08 11:50:00,10.54,10.54,10.45,10.47,2370900.0,5.8226,5.8226,5.7729,5.7839,2370900.0
2010-07-08 12:00:00,10.48,10.53,10.45,10.53,1443100.0,5.7894,5.8171,5.7729,5.8171,1443100.0
2010-07-08 12:10:00,10.53,10.53,10.48,10.51,953200.0,5.8171,5.8171,5.7894,5.806,953200.0
2010-07-08 12:20:00,10.51,10.55,10.5,10.53,835400.0,5.806,5.8281,5.8005,5.8171,835400.0
2010-07-08 12:30:00,10.54,10.61,10.48,10.49,947400.0,5.8226,5.8612,5.7894,5.795,947400.0
2010-07-08 12:40:00,10.49,10.53,10.48,10.5,1091500.0,5.795,5.8171,5.7894,5.8005,1091500.0
2010-07-08 12:50:00,10.51,10.54,10.5,10.52,679100.0,5.806,5.8226,5.8005,5.8115,679100.0
2010-07-08 13:00:00,10.51,10.58,10.5,10.58,1519600.0,5.806,5.8447,5.8005,5.8447,1519600.0
2010-07-08 13:10:00,10.58,10.63,10.57,10.61,1551700.0,5.8447,5.8723,5.8392,5.8612,1551700.0
2010-07-08 13:20:00,10.61,10.62,10.56,10.56,913600.0,5.8612,5.8668,5.8336,5.8336,913600.0
2010-07-08 13:30:00,10.56,10.61,10.56,10.59,743300.0,5.8336,5.8612,5.8336,5.8502,743300.0
2010-07-08 13:40:00,10.59,10.6,10.58,10.6,530200.0,5.8502,5.8557,5.8447,5.8557,530200.0
2010-07-08 13:50:00,10.6,10.6,10.53,10.54,1144900.0,5.8557,5.8557,5.8171,5.8226,1144900.0
2010-07-08 14:00:00,10.54,10.56,10.52,10.52,767600.0,5.8226,5.8336,5.8115,5.8115,767600.0
2010-07-08 14:10:00,10.52,10.53,10.48,10.51,895200.0,5.8115,5.8171,5.7894,5.806,895200.0
2010-07-08 14:20:00,10.5,10.52,10.47,10.51,1512700.0,5.8005,5.8115,5.7839,5.806,1512700.0
2010-07-08 14:30:00,10.52,10.53,10.5,10.51,897100.0,5.8115,5.8171,5.8005,5.806,897100.0
2010-07-08 14:40:00,10.52,10.55,10.51,10.53,625000.0,5.8115,5.8281,5.806,5.8171,625000.0
2010-07-08 14:50:00,10.52,10.54,10.5,10.53,1626000.0,5.8115,5.8226,5.8005,5.8171,1626000.0
2010-07-08 15:00:00,10.52,10.52,10.47,10.48,1289600.0,5.8115,5.8115,5.7839,5.7894,1289600.0
2010-07-08 15:10:00,10.48,10.54,10.47,10.53,1656200.0,5.7894,5.8226,5.7839,5.8171,1656200.0
2010-07-08 15:20:00,10.54,10.58,10.52,10.57,1556400.0,5.8226,5.8447,5.8115,5.8392,1556400.0
2010-07-08 15:30:00,10.57,10.62,10.57,10.61,1658200.0,5.8392,5.8668,5.8392,5.8612,1658200.0
2010-07-08 15:40:00,10.61,10.64,10.58,10.6,2490100.0,5.8612,5.8778,5.8447,5.8557,2490100.0
2010-07-08 15:50:00,10.59,10.63,10.59,10.6,4492900.0,5.8502,5.8723,5.8502,5.8557,4492900.0
2010-07-09 09:30:00,10.58,10.67,10.54,10.67,2028200.0,5.8447,5.8944,5.8226,5.8944,2028200.0
2010-07-09 09:40:00,10.66,10.72,10.66,10.67,1964000.0,5.8889,5.922,5.8889,5.8944,1964000.0
2010-07-09 09:50:00,10.68,10.69,10.64,10.66,1368100.0,5.8999,5.9054,5.8778,5.8889,1368100.0
2010-07-09 10:00:00,10.66,10.75,10.66,10.68,1789700.0,5.8889,5.9386,5.8889,5.8999,1789700.0
2010-07-09 10:10:00,10.69,10.74,10.68,10.73,1380300.0,5.9054,5.9331,5.8999,5.9275,1380300.0
2010-07-09 10:20:00,10.74,10.75,10.68,10.69,1536300.0,5.9331,5.9386,5.8999,5.9054,1536300.0
2010-07-09 10:30:00,10.69,10.75,10.66,10.73,1914100.0,5.9054,5.9386,5.8889,5.9275,1914100.0
2010-07-09 10:40:00,10.73,10.8,10.72,10.78,2473100.0,5.9275,5.9662,5.922,5.9552,2473100.0
2010-07-09 10:50:00,10.78,10.82,10.78,10.8,3067200.0,5.9552,5.9773,5.9552,5.9662,3067200.0
2010-07-09 11:00:00,10.8,10.81,10.78,10.78,1242500.0,5.9662,5.9717,5.9552,5.9552,1242500.0
2010-07-09 11:10:00,10.78,10.79,10.75,10.78,1046900.0,5.9552,5.9607,5.9386,5.9552,1046900.0
2010-07-09 11:20:00,10.77,10.8,10.75,10.77,1405700.0,5.9496,5.9662,5.9386,5.9496,1405700.0
2010-07-09 11:30:00,10.77,10.79,10.76,10.79,772700.0,5.9496,5.9607,5.9441,5.9607,772700.0
2010-07-09 11:40:00,10.79,10.8,10.78,10.78,732200.0,5.9607,5.9662,5.9552,5.9552,732200.0
2010-07-09 11:50:00,10.78,10.81,10.78,10.81,1061100.0,5.9552,5.9717,5.9552,5.9717,1061100.0
2010-07-09 12:00:00,10.81,10.83,10.79,10.83,1034800.0,5.9717,5.9828,5.9607,5.9828,1034800.0
2010-07-09 12:10:00,10.83,10.83,10.81,10.81,443600.0,5.9828,5.9828,5.9717,5.9717,443600.0
2010-07-09 12:20:00,10.81,10.82,10.81,10.81,367200.0,5.9717,5.9773,5.9717,5.9717,367200.0
2010-07-09 12:30:00,10.81,10.82,10.78,10.79,747400.0,5.9717,5.9773,5.9552,5.9607,747400.0
2010-07-09 12:40:00,10.79,10.8,10.78,10.78,402700.0,5.9607,5.9662,5.9552,5.9552,402700.0
2010-07-09 12:50:00,10.79,10.8,10.78,10.8,289100.0,5.9607,5.9662,5.9552,5.9662,289100.0
2010-07-09 13:00:00,10.79,10.8,10.79,10.8,155400.0,5.9607,5.9662,5.9607,5.9662,155400.0
2010-07-09 13:10:00,10.8,10.82,10.79,10.79,930500.0,5.9662,5.9773,5.9607,5.9607,930500.0
2010-07-09 13:20:00,10.8,10.8,10.77,10.78,556100.0,5.9662,5.9662,5.9496,5.9552,556100.0
2010-07-09 13:30:00,10.78,10.79,10.78,10.78,197400.0,5.9552,5.9607,5.9552,5.9552,197400.0
2010-07-09 13:40:00,10.78,10.79,10.78,10.78,276400.0,5.9552,5.9607,5.9552,5.9552,276400.0
2010-07-09 13:50:00,10.78,10.8,10.78,10.79,391500.0,5.9552,5.9662,5.9552,5.9607,391500.0
2010-07-09 14:00:00,10.79,10.8,10.79,10.8,310200.0,5.9607,5.9662,5.9607,5.9662,310200.0
2010-07-09 14:10:00,10.8,10.8,10.79,10.79,418200.0,5.9662,5.9662,5.9607,5.9607,418200.0
2010-07-09 14:20:00,10.79,10.81,10.79,10.81,673700.0,5.9607,5.9717,5.9607,5.9717,673700.0
2010-07-09 14:30:00,10.81,10.81,10.8,10.81,239000.0,5.9717,5.9717,5.9662,5.9717,239000.0
2010-07-09 14:40:00,10.8,10.85,10.8,10.81,1166100.0,5.9662,5.9938,5.9662,5.9717,1166100.0
2010-07-09 14:50:00,10.81,10.87,10.81,10.87,1230600.0,5.9717,6.0049,5.9717,6.0049,1230600.0
2010-07-09 15:00:00,10.86,10.87,10.85,10.85,705200.0,5.9994,6.0049,5.9938,5.9938,705200.0
2010-07-09 15:10:00,10.85,10.89,10.84,10.88,2789000.0,5.9938,6.0159,5.9883,6.0104,2789000.0
2010-07-09 15:20:00,10.88,10.94,10.86,10.87,2247800.0,6.0104,6.0435,5.9994,6.0049,2247800.0
2010-07-09 15:30:00,10.86,10.89,10.85,10.86,3562200.0,5.9994,6.0159,5.9938,5.9994,3562200.0
2010-07-09 15:40:00,10.86,10.9,10.86,10.9,1436800.0,5.9994,6.0215,5.9994,6.0215,1436800.0
2010-07-09 15:50:00,10.9,10.9,10.85,10.85,3511000.0,6.0215,6.0215,5.9938,5.9938,3511000.0
2010-07-12 09:30:00,10.84,10.96,10.83,10.88,2759300.0,5.9883,6.0546,5.9828,6.0104,2759300.0
2010-07-12 09:40:00,10.88,11.0,10.88,10.99,2760100.0,6.0104,6.0767,6.0104,6.0712,2760100.0
2010-07-12 09:50:00,10.99,11.0,10.94,10.99,1611400.0,6.0712,6.0767,6.0435,6.0712,1611400.0
2010-07-12 10:00:00,10.99,11.07,10.98,11.0,3216600.0,6.0712,6.1154,6.0656,6.0767,3216600.0
2010-07-12 10:10:00,11.0,11.02,10.98,11.02,1396400.0,6.0767,6.0877,6.0656,6.0877,1396400.0
2010-07-12 10:20:00,11.01,11.02,10.93,10.97,2740900.0,6.0822,6.0877,6.038,6.0601,2740900.0
2010-07-12 10:30:00,10.96,10.98,10.95,10.98,1255600.0,6.0546,6.0656,6.0491,6.0656,1255600.0
2010-07-12 10:40:00,10.98,10.99,10.92,10.97,1218900.0,6.0656,6.0712,6.0325,6.0601,1218900.0
2010-07-12 10:50:00,10.97,11.0,10.97,10.99,943900.0,6.0601,6.0767,6.0601,6.0712,943900.0
2010-07-12 11:00:00,10.99,11.0,10.94,10.95,2088700.0,6.0712,6.0767,6.0435,6.0491,2088700.0
2010-07-12 11:10:00,10.95,10.97,10.94,10.97,1409100.0,6.0491,6.0601,6.0435,6.0601,1409100.0
2010-07-12 11:20:00,10.97,10.98,10.95,10.98,531700.0,6.0601,6.0656,6.0491,6.0656,531700.0
2010-07-12 11:30:00,10.98,10.98,10.95,10.96,723200.0,6.0656,6.0656,6.0491,6.0546,723200.0
2010-07-12 11:40:00,10.97,10.97,10.96,10.97,407400.0,6.0601,6.0601,6.0546,6.0601,407400.0
2010-07-12 11:50:00,10.97,10.97,10.94,10.96,650000.0,6.0601,6.0601,6.0435,6.0546,650000.0
2010-07-12 12:00:00,10.96,11.04,10.96,11.03,1342500.0,6.0546,6.0988,6.0546,6.0933,1342500.0
2010-07-12 12:10:00,11.02,11.04,11.0,11.01,1067300.0,6.0877,6.0988,6.0767,6.0822,1067300.0
2010-07-12 12:20:00,11.01,11.01,11.0,11.0,268700.0,6.0822,6.0822,6.0767,6.0767,268700.0
2010-07-12 12:30:00,11.0,11.01,10.99,11.01,947300.0,6.0767,6.0822,6.0712,6.0822,947300.0
2010-07-12 12:40:00,11.01,11.02,11.0,11.02,706900.0,6.0822,6.0877,6.0767,6.0877,706900.0
2010-07-12 12:50:00,11.02,11.04,10.99,10.99,1163900.0,6.0877,6.0988,6.0712,6.0712,1163900.0
2010-07-12 13:00:00,10.99,11.01,10.97,11.0,653800.0,6.0712,6.0822,6.0601,6.0767,653800.0
2010-07-12 13:10:00,11.0,11.03,11.0,11.02,533100.0,6.0767,6.0933,6.0767,6.0877,533100.0
2010-07-12 13:20:00,11.02,11.04,11.0,11.02,943000.0,6.0877,6.0988,6.0767,6.0877,943000.0
2010-07-12 13:30:00,11.02,11.04,11.01,11.03,707200.0,6.0877,6.0988,6.0822,6.0933,707200.0
2010-07-12 13:40:00,11.03,11.04,11.02,11.03,378000.0,6.0933,6.0988,6.0877,6.0933,378000.0
2010-07-12 13:50:00,11.02,11.07,11.02,11.07,1003400.0,6.0877,6.1154,6.0877,6.1154,1003400.0
2010-07-12 14:00:00,11.07,11.08,11.04,11.04,939400.0,6.1154,6.1209,6.0988,6.0988,939400.0
2010-07-12 14:10:00,11.04,11.07,11.03,11.03,751600.0,6.0988,6.1154,6.0933,6.0933,751600.0
2010-07-12 14:20:00,11.03,11.06,11.03,11.06,481700.0,6.0933,6.1098,6.0933,6.1098,481700.0
2010-07-12 14:30:00,11.06,11.07,11.04,11.05,1040000.0,6.1098,6.1154,6.0988,6.1043,1040000.0
2010-07-12 14:40:00,11.05,11.1,11.04,11.1,955300.0,6.1043,6.1319,6.0988,6.1319,955300.0
2010-07-12 14:50:00,11.1,11.1,11.07,11.08,935200.0,6.1319,6.1319,6.1154,6.1209,935200.0
2010-07-12 15:00:00,11.09,11.1,11.08,11.08,1180700.0,6.1264,6.1319,6.1209,6.1209,1180700.0
2010-07-12 15:10:00,11.08,11.13,11.05,11.1,2203300.0,6.1209,6.1485,6.1043,6.1319,2203300.0
2010-07-12 15:20:00,11.09,11.12,11.09,11.1,983400.0,6.1264,6.143,6.1264,6.1319,983400.0
2010-07-12 15:30:00,11.11,11.13,11.1,11.13,1328500.0,6.1375,6.1485,6.1319,6.1485,1328500.0
2010-07-12 15:40:00,11.12,11.13,11.08,11.09,1891300.0,6.143,6.1485,6.1209,6.1264,1891300.0
2010-07-12 15:50:00,11.08,11.12,11.08,11.1,3323600.0,6.1209,6.143,6.1209,6.1319,3323600.0
2010-07-13 09:30:00,11.48,11.49,11.31,11.35,5799400.0,6.3419,6.3474,6.2479,6.27,5799400.0
2010-07-13 09:40:00,11.35,11.37,11.26,11.28,4688600.0,6.27,6.2811,6.2203,6.2314,4688600.0
2010-07-13 09:50:00,11.28,11.34,11.27,11.34,2985600.0,6.2314,6.2645,6.2259,6.2645,2985600.0
2010-07-13 10:00:00,11.34,11.38,11.33,11.36,2681500.0,6.2645,6.2866,6.259,6.2756,2681500.0
2010-07-13 10:10:00,11.36,11.36,11.33,11.34,1726500.0,6.2756,6.2756,6.259,6.2645,1726500.0
2010-07-13 10:20:00,11.34,11.38,11.34,11.38,1550400.0,6.2645,6.2866,6.2645,6.2866,1550400.0
2010-07-13 10:30:00,11.38,11.38,11.33,11.36,1923500.0,6.2866,6.2866,6.259,6.2756,1923500.0
2010-07-13 10:40:00,11.36,11.38,11.34,11.34,1679600.0,6.2756,6.2866,6.2645,6.2645,1679600.0
2010-07-13 10:50:00,11.34,11.37,11.34,11.35,1108000.0,6.2645,6.2811,6.2645,6.27,1108000.0
2010-07-13 11:00:00,11.36,11.45,11.35,11.45,2182800.0,6.2756,6.3253,6.27,6.3253,2182800.0
2010-07-13 11:10:00,11.45,11.5,11.44,11.47,3095600.0,6.3253,6.3529,6.3198,6.3363,3095600.0
2010-07-13 11:20:00,11.47,11.48,11.45,11.47,1699700.0,6.3363,6.3419,6.3253,6.3363,1699700.0
2010-07-13 11:30:00,11.47,11.52,11.46,11.5,3312600.0,6.3363,6.364,6.3308,6.3529,3312600.0
2010-07-13 11:40:00,11.51,11.52,11.49,11.5,1256700.0,6.3584,6.364,6.3474,6.3529,1256700.0
2010-07-13 11:50:00,11.5,11.51,11.47,11.47,1287300.0,6.3529,6.3584,6.3363,6.3363,1287300.0
2010-07-13 12:00:00,11.48,11.49,11.44,11.48,1185600.0,6.3419,6.3474,6.3198,6.3419,1185600.0
2010-07-13 12:10:00,11.48,11.49,11.48,11.48,368600.0,6.3419,6.3474,6.3419,6.3419,368600.0
2010-07-13 12:20:00,11.48,11.5,11.42,11.48,2473900.0,6.3419,6.3529,6.3087,6.3419,2473900.0
2010-07-13 12:30:00,11.47,11.52,11.46,11.52,2158400.0,6.3363,6.364,6.3308,6.364,2158400.0
2010-07-13 12:40:00,11.51,11.54,11.5,11.52,1762600.0,6.3584,6.375,6.3529,6.364,1762600.0
2010-07-13 12:50:00,11.52,11.55,11.52,11.53,1134700.0,6.364,6.3805,6.364,6.3695,1134700.0
2010-07-13 13:00:00,11.53,11.57,11.53,11.55,1388200.0,6.3695,6.3916,6.3695,6.3805,1388200.0
2010-07-13 13:10:00,11.55,11.56,11.5,11.52,1532100.0,6.3805,6.3861,6.3529,6.364,1532100.0
2010-07-13 13:20:00,11.51,11.52,11.47,11.48,1449300.0,6.3584,6.364,6.3363,6.3419,1449300.0
2010-07-13 13:30:00,11.48,11.5,11.46,11.49,1979900.0,6.3419,6.3529,6.3308,6.3474,1979900.0
2010-07-13 13:40:00,11.5,11.55,11.48,11.54,1168700.0,6.3529,6.3805,6.3419,6.375,1168700.0
2010-07-13 13:50:00,11.53,11.55,11.53,11.54,1152700.0,6.3695,6.3805,6.3695,6.375,1152700.0
2010-07-13 14:00:00,11.53,11.58,11.52,11.56,2813900.0,6.3695,6.3971,6.364,6.3861,2813900.0
2010-07-13 14:10:00,11.56,11.6,11.55,11.59,2728000.0,6.3861,6.4082,6.3805,6.4026,2728000.0
2010-07-13 14:20:00,11.6,11.6,11.56,11.6,2157700.0,6.4082,6.4082,6.3861,6.4082,2157700.0
2010-07-13 14:30:00,11.59,11.63,11.58,11.63,2202200.0,6.4026,6.4247,6.3971,6.4247,2202200.0
2010-07-13 14:40:00,11.63,11.68,11.62,11.68,2145500.0,6.4247,6.4523,6.4192,6.4523,2145500.0
2010-07-13 14:50:00,11.68,11.7,11.67,11.69,2983000.0,6.4523,6.4634,6.4468,6.4579,2983000.0
2010-07-13 15:00:00,11.69,11.74,11.68,11.72,3623000.0,6.4579,6.4855,6.4523,6.4744,3623000.0
2010-07-13 15:10:00,11.72,11.79,11.72,11.76,5512500.0,6.4744,6.5131,6.4744,6.4965,5512500.0
2010-07-13 15:20:00,11.77,11.81,11.75,11.8,3824200.0,6.5021,6.5242,6.491,6.5186,3824200.0
2010-07-13 15:30:00,11.8,11.8,11.75,11.77,3049700.0,6.5186,6.5186,6.491,6.5021,3049700.0
2010-07-13 15:40:00,11.77,11.8,11.72,11.72,4467000.0,6.5021,6.5186,6.4744,6.4744,4467000.0
2010-07-13 15:50:00,11.72,11.73,11.62,11.64,9727800.0,6.4744,6.48,6.4192,6.4302,9727800.0
2010-07-14 09:30:00,11.62,11.64,11.54,11.59,3617300.0,6.4192,6.4302,6.375,6.4026,3617300.0
2010-07-14 09:40:00,11.59,11.74,11.58,11.73,4367500.0,6.4026,6.4855,6.3971,6.48,4367500.0
2010-07-14 09:50:00,11.73,11.75,11.64,11.69,3381700.0,6.48,6.491,6.4302,6.4579,3381700.0
2010-07-14 10:00:00,11.68,11.8,11.61,11.78,3851600.0,6.4523,6.5186,6.4137,6.5076,3851600.0
2010-07-14 10:10:00,11.79,11.83,11.73,11.79,3044400.0,6.5131,6.5352,6.48,6.5131,3044400.0
2010-07-14 10:20:00,11.79,11.84,11.78,11.8,1963600.0,6.5131,6.5407,6.5076,6.5186,1963600.0
2010-07-14 10:30:00,11.8,11.83,11.79,11.8,1293800.0,6.5186,6.5352,6.5131,6.5186,1293800.0
2010-07-14 10:40:00,11.8,11.81,11.77,11.79,1408000.0,6.5186,6.5242,6.5021,6.5131,1408000.0
2010-07-14 10:50:00,11.79,11.8,11.76,11.79,1096100.0,6.5131,6.5186,6.4965,6.5131,1096100.0
2010-07-14 11:00:00,11.78,11.82,11.78,11.81,1176700.0,6.5076,6.5297,6.5076,6.5242,1176700.0
2010-07-14 11:10:00,11.81,11.84,11.8,11.82,935600.0,6.5242,6.5407,6.5186,6.5297,935600.0
2010-07-14 11:20:00,11.82,11.84,11.8,11.82,1587700.0,6.5297,6.5407,6.5186,6.5297,1587700.0
2010-07-14 11:30:00,11.82,11.85,11.81,11.85,1085000.0,6.5297,6.5463,6.5242,6.5463,1085000.0
2010-07-14 11:40:00,11.85,11.92,11.84,11.9,1798000.0,6.5463,6.5849,6.5407,6.5739,1798000.0
2010-07-14 11:50:00,11.91,11.92,11.85,11.87,1651700.0,6.5794,6.5849,6.5463,6.5573,1651700.0
2010-07-14 12:00:00,11.87,11.88,11.86,11.86,881700.0,6.5573,6.5628,6.5518,6.5518,881700.0
2010-07-14 12:10:00,11.86,11.87,11.82,11.84,1198200.0,6.5518,6.5573,6.5297,6.5407,1198200.0
2010-07-14 12:20:00,11.85,11.88,11.84,11.88,607100.0,6.5463,6.5628,6.5407,6.5628,607100.0
2010-07-14 12:30:00,11.88,11.89,11.87,11.88,463000.0,6.5628,6.5684,6.5573,6.5628,463000.0
2010-07-14 12:40:00,11.89,11.89,11.86,11.86,715800.0,6.5684,6.5684,6.5518,6.5518,715800.0
2010-07-14 12:50:00,11.86,11.87,11.82,11.84,569400.0,6.5518,6.5573,6.5297,6.5407,569400.0
2010-07-14 13:00:00,11.83,11.85,11.83,11.85,805400.0,6.5352,6.5463,6.5352,6.5463,805400.0
2010-07-14 13:10:00,11.84,11.85,11.82,11.82,600500.0,6.5407,6.5463,6.5297,6.5297,600500.0
2010-07-14 13:20:00,11.83,11.85,11.82,11.84,661000.0,6.5352,6.5463,6.5297,6.5407,661000.0
2010-07-14 13:30:00,11.84,11.85,11.82,11.82,451500.0,6.5407,6.5463,6.5297,6.5297,451500.0
2010-07-14 13:40:00,11.82,11.83,11.78,11.8,853600.0,6.5297,6.5352,6.5076,6.5186,853600.0
2010-07-14 13:50:00,11.8,11.81,11.72,11.76,1515900.0,6.5186,6.5242,6.4744,6.4965,1515900.0
2010-07-14 14:00:00,11.77,11.77,11.68,11.71,2858900.0,6.5021,6.5021,6.4523,6.4689,2858900.0
2010-07-14 14:10:00,11.71,11.74,11.67,11.69,2086000.0,6.4689,6.4855,6.4468,6.4579,2086000.0
2010-07-14 14:20:00,11.69,11.7,11.65,11.68,2168300.0,6.4579,6.4634,6.4358,6.4523,2168300.0
2010-07-14 14:30:00,11.68,11.69,11.63,11.67,2266700.0,6.4523,6.4579,6.4247,6.4468,2266700.0
2010-07-14 14:40:00,11.67,11.73,11.65,11.72,1100800.0,6.4468,6.48,6.4358,6.4744,1100800.0
2010-07-14 14:50:00,11.72,11.75,11.7,11.72,1170700.0,6.4744,6.491,6.4634,6.4744,1170700.0
2010-07-14 15:00:00,11.73,11.77,11.72,11.74,1054300.0,6.48,6.5021,6.4744,6.4855,1054300.0
2010-07-14 15:10:00,11.75,11.78,11.72,11.77,1415300.0,6.491,6.5076,6.4744,6.5021,1415300.0
2010-07-14 15:20:00,11.77,11.8,11.76,11.78,1333600.0,6.5021,6.5186,6.4965,6.5076,1333600.0
2010-07-14 15:30:00,11.78,11.79,11.75,11.76,1390900.0,6.5076,6.5131,6.491,6.4965,1390900.0
2010-07-14 15:40:00,11.75,11.77,11.69,11.77,2393900.0,6.491,6.5021,6.4579,6.5021,2393900.0
2010-07-14 15:50:00,11.77,11.82,11.74,11.82,4628700.0,6.5021,6.5297,6.4855,6.5297,4628700.0
2010-07-15 09:30:00,11.86,11.86,11.75,11.78,2970900.0,6.5518,6.5518,6.491,6.5076,2970900.0
2010-07-15 09:40:00,11.78,11.78,11.59,11.64,3886300.0,6.5076,6.5076,6.4026,6.4302,3886300.0
2010-07-15 09:50:00,11.64,11.75,11.62,11.71,4151700.0,6.4302,6.491,6.4192,6.4689,4151700.0
2010-07-15 10:00:00,11.71,11.72,11.64,11.65,3963200.0,6.4689,6.4744,6.4302,6.4358,3963200.0
2010-07-15 10:10:00,11.64,11.65,11.51,11.55,3877200.0,6.4302,6.4358,6.3584,6.3805,3877200.0
2010-07-15 10:20:00,11.55,11.71,11.55,11.66,3467100.0,6.3805,6.4689,6.3805,6.4413,3467100.0
2010-07-15 10:30:00,11.65,11.67,11.59,11.62,1666900.0,6.4358,6.4468,6.4026,6.4192,1666900.0
2010-07-15 10:40:00,11.62,11.64,11.59,11.63,1190500.0,6.4192,6.4302,6.4026,6.4247,1190500.0
2010-07-15 10:50:00,11.63,11.64,11.61,11.63,987800.0,6.4247,6.4302,6.4137,6.4247,987800.0
2010-07-15 11:00:00,11.62,11.65,11.6,11.63,1358300.0,6.4192,6.4358,6.4082,6.4247,1358300.0
2010-07-15 11:10:00,11.62,11.64,11.61,11.64,710900.0,6.4192,6.4302,6.4137,6.4302,710900.0
2010-07-15 11:20:00,11.64,11.66,11.63,11.64,882900.0,6.4302,6.4413,6.4247,6.4302,882900.0
2010-07-15 11:30:00,11.65,11.68,11.63,11.68,1090400.0,6.4358,6.4523,6.4247,6.4523,1090400.0
2010-07-15 11:40:00,11.68,11.68,11.63,11.64,668300.0,6.4523,6.4523,6.4247,6.4302,668300.0
2010-07-15 11:50:00,11.64,11.68,11.63,11.64,786200.0,6.4302,6.4523,6.4247,6.4302,786200.0
2010-07-15 12:00:00,11.64,11.67,11.63,11.65,762700.0,6.4302,6.4468,6.4247,6.4358,762700.0
2010-07-15 12:10:00,11.65,11.69,11.65,11.65,550800.0,6.4358,6.4579,6.4358,6.4358,550800.0
2010-07-15 12:20:00,11.65,11.66,11.63,11.63,812100.0,6.4358,6.4413,6.4247,6.4247,812100.0
2010-07-15 12:30:00,11.64,11.64,11.61,11.63,818400.0,6.4302,6.4302,6.4137,6.4247,818400.0
2010-07-15 12:40:00,11.63,11.64,11.61,11.64,472000.0,6.4247,6.4302,6.4137,6.4302,472000.0
2010-07-15 12:50:00,11.63,11.65,11.63,11.63,638700.0,6.4247,6.4358,6.4247,6.4247,638700.0
2010-07-15 13:00:00,11.63,11.68,11.63,11.65,826400.0,6.4247,6.4523,6.4247,6.4358,826400.0
2010-07-15 13:10:00,11.65,11.75,11.64,11.75,1216400.0,6.4358,6.491,6.4302,6.491,1216400.0
2010-07-15 13:20:00,11.75,11.8,11.74,11.77,1621700.0,6.491,6.5186,6.4855,6.5021,1621700.0
2010-07-15 13:30:00,11.77,11.8,11.76,11.77,1286600.0,6.5021,6.5186,6.4965,6.5021,1286600.0
2010-07-15 13:40:00,11.77,11.8,11.76,11.78,831500.0,6.5021,6.5186,6.4965,6.5076,831500.0
2010-07-15 13:50:00,11.79,11.8,11.76,11.78,1004600.0,6.5131,6.5186,6.4965,6.5076,1004600.0
2010-07-15 14:00:00,11.78,11.8,11.74,11.74,859000.0,6.5076,6.5186,6.4855,6.4855,859000.0
2010-07-15 14:10:00,11.74,11.78,11.72,11.78,1337400.0,6.4855,6.5076,6.4744,6.5076,1337400.0
2010-07-15 14:20:00,11.78,11.8,11.75,11.8,992000.0,6.5076,6.5186,6.491,6.5186,992000.0
2010-07-15 14:30:00,11.79,11.81,11.76,11.77,1437100.0,6.5131,6.5242,6.4965,6.5021,1437100.0
2010-07-15 14:40:00,11.77,11.78,11.75,11.77,826300.0,6.5021,6.5076,6.491,6.5021,826300.0
2010-07-15 14:50:00,11.77,11.78,11.72,11.73,970900.0,6.5021,6.5076,6.4744,6.48,970900.0
2010-07-15 15:00:00,11.73,11.75,11.68,11.7,886900.0,6.48,6.491,6.4523,6.4634,886900.0
2010-07-15 15:10:00,11.7,11.7,11.65,11.67,1724000.0,6.4634,6.4634,6.4358,6.4468,1724000.0
2010-07-15 15:20:00,11.68,11.75,11.65,11.74,1877900.0,6.4523,6.491,6.4358,6.4855,1877900.0
2010-07-15 15:30:00,11.74,11.8,11.7,11.77,2699400.0,6.4855,6.5186,6.4634,6.5021,2699400.0
2010-07-15 15:40:00,11.78,11.85,11.75,11.83,3344700.0,6.5076,6.5463,6.491,6.5352,3344700.0
2010-07-15 15:50:00,11.83,11.9,11.82,11.86,5258100.0,6.5352,6.5739,6.5297,6.5518,5258100.0
2010-07-16 09:30:00,11.75,11.78,11.65,11.7,4340900.0,6.491,6.5076,6.4358,6.4634,4340900.0
2010-07-16 09:40:00,11.7,11.74,11.63,11.67,1926400.0,6.4634,6.4855,6.4247,6.4468,1926400.0
2010-07-16 09:50:00,11.67,11.7,11.52,11.54,3372500.0,6.4468,6.4634,6.364,6.375,3372500.0
2010-07-16 10:00:00,11.54,11.62,11.53,11.57,2940700.0,6.375,6.4192,6.3695,6.3916,2940700.0
2010-07-16 10:10:00,11.56,11.64,11.56,11.63,1416900.0,6.3861,6.4302,6.3861,6.4247,1416900.0
2010-07-16 10:20:00,11.64,11.65,11.55,11.59,2143600.0,6.4302,6.4358,6.3805,6.4026,2143600.0
2010-07-16 10:30:00,11.59,11.6,11.51,11.51,2663600.0,6.4026,6.4082,6.3584,6.3584,2663600.0
2010-07-16 10:40:00,11.52,11.58,11.49,11.54,3061500.0,6.364,6.3971,6.3474,6.375,3061500.0
2010-07-16 10:50:00,11.54,11.59,11.47,11.56,1513600.0,6.375,6.4026,6.3363,6.3861,1513600.0
2010-07-16 11:00:00,11.55,11.57,11.51,11.54,1134600.0,6.3805,6.3916,6.3584,6.375,1134600.0
2010-07-16 11:10:00,11.53,11.56,11.53,11.53,1019700.0,6.3695,6.3861,6.3695,6.3695,1019700.0
2010-07-16 11:20:00,11.53,11.56,11.49,11.55,1894000.0,6.3695,6.3861,6.3474,6.3805,1894000.0
2010-07-16 11:30:00,11.55,11.55,11.49,11.52,1131800.0,6.3805,6.3805,6.3474,6.364,1131800.0
2010-07-16 11:40:00,11.52,11.54,11.51,11.54,936100.0,6.364,6.375,6.3584,6.375,936100.0
2010-07-16 11:50:00,11.53,11.54,11.5,11.5,1064800.0,6.3695,6.375,6.3529,6.3529,1064800.0
2010-07-16 12:00:00,11.51,11.53,11.5,11.52,982300.0,6.3584,6.3695,6.3529,6.364,982300.0
2010-07-16 12:10:00,11.53,11.55,11.48,11.48,1658300.0,6.3695,6.3805,6.3419,6.3419,1658300.0
2010-07-16 12:20:00,11.48,11.52,11.46,11.5,1714100.0,6.3419,6.364,6.3308,6.3529,1714100.0
2010-07-16 12:30:00,11.5,11.5,11.45,11.47,864200.0,6.3529,6.3529,6.3253,6.3363,864200.0
2010-07-16 12:40:00,11.47,11.51,11.46,11.5,1992400.0,6.3363,6.3584,6.3308,6.3529,1992400.0
2010-07-16 12:50:00,11.51,11.51,11.48,11.48,1132800.0,6.3584,6.3584,6.3419,6.3419,1132800.0
2010-07-16 13:00:00,11.48,11.5,11.47,11.47,585700.0,6.3419,6.3529,6.3363,6.3363,585700.0
2010-07-16 13:10:00,11.47,11.47,11.45,11.46,866700.0,6.3363,6.3363,6.3253,6.3308,866700.0
2010-07-16 13:20:00,11.46,11.46,11.41,11.41,1095300.0,6.3308,6.3308,6.3032,6.3032,1095300.0
2010-07-16 13:30:00,11.41,11.46,11.4,11.43,2685400.0,6.3032,6.3308,6.2977,6.3142,2685400.0
2010-07-16 13:40:00,11.43,11.44,11.34,11.38,1796600.0,6.3142,6.3198,6.2645,6.2866,1796600.0
2010-07-16 13:50:00,11.37,11.44,11.34,11.44,1973900.0,6.2811,6.3198,6.2645,6.3198,1973900.0
2010-07-16 14:00:00,11.43,11.49,11.42,11.48,1351000.0,6.3142,6.3474,6.3087,6.3419,1351000.0
2010-07-16 14:10:00,11.49,11.5,11.45,11.46,1543800.0,6.3474,6.3529,6.3253,6.3308,1543800.0
2010-07-16 14:20:00,11.46,11.48,11.43,11.44,920800.0,6.3308,6.3419,6.3142,6.3198,920800.0
2010-07-16 14:30:00,11.44,11.46,11.41,11.41,756800.0,6.3198,6.3308,6.3032,6.3032,756800.0
2010-07-16 14:40:00,11.41,11.43,11.38,11.41,1104300.0,6.3032,6.3142,6.2866,6.3032,1104300.0
2010-07-16 14:50:00,11.4,11.42,11.38,11.4,1057800.0,6.2977,6.3087,6.2866,6.2977,1057800.0
2010-07-16 15:00:00,11.41,11.43,11.39,11.39,1350800.0,6.3032,6.3142,6.2921,6.2921,1350800.0
2010-07-16 15:10:00,11.39,11.4,11.36,11.37,1249800.0,6.2921,6.2977,6.2756,6.2811,1249800.0
2010-07-16 15:20:00,11.38,11.38,11.33,11.35,1399600.0,6.2866,6.2866,6.259,6.27,1399600.0
2010-07-16 15:30:00,11.36,11.41,11.35,11.36,1181300.0,6.2756,6.3032,6.27,6.2756,1181300.0
2010-07-16 15:40:00,11.36,11.38,11.3,11.31,2386600.0,6.2756,6.2866,6.2424,6.2479,2386600.0
2010-07-16 15:50:00,11.3,11.36,11.3,11.33,4083300.0,6.2424,6.2756,6.2424,6.259,4083300.0
2010-07-19 09:30:00,11.44,11.49,11.4,11.43,2483500.0,6.3198,6.3474,6.2977,6.3142,2483500.0
2010-07-19 09:40:00,11.43,11.52,11.38,11.52,1741000.0,6.3142,6.364,6.2866,6.364,1741000.0
2010-07-19 09:50:00,11.51,11.52,11.49,11.49,1077700.0,6.3584,6.364,6.3474,6.3474,1077700.0
2010-07-19 10:00:00,11.49,11.5,11.42,11.43,1556200.0,6.3474,6.3529,6.3087,6.3142,1556200.0
2010-07-19 10:10:00,11.42,11.43,11.33,11.34,1968100.0,6.3087,6.3142,6.259,6.2645,1968100.0
2010-07-19 10:20:00,11.34,11.37,11.23,11.23,2257100.0,6.2645,6.2811,6.2038,6.2038,2257100.0
2010-07-19 10:30:00,11.23,11.34,11.23,11.3,1416700.0,6.2038,6.2645,6.2038,6.2424,1416700.0
2010-07-19 10:40:00,11.3,11.32,11.26,11.28,2086500.0,6.2424,6.2535,6.2203,6.2314,2086500.0
2010-07-19 10:50:00,11.28,11.3,11.23,11.28,1147300.0,6.2314,6.2424,6.2038,6.2314,1147300.0
2010-07-19 11:00:00,11.28,11.35,11.28,11.33,946600.0,6.2314,6.27,6.2314,6.259,946600.0
2010-07-19 11:10:00,11.34,11.35,11.32,11.33,585500.0,6.2645,6.27,6.2535,6.259,585500.0
2010-07-19 11:20:00,11.33,11.38,11.33,11.33,842900.0,6.259,6.2866,6.259,6.259,842900.0
2010-07-19 11:30:00,11.34,11.37,11.33,11.36,1055300.0,6.2645,6.2811,6.259,6.2756,1055300.0
2010-07-19 11:40:00,11.36,11.38,11.34,11.37,592200.0,6.2756,6.2866,6.2645,6.2811,592200.0
2010-07-19 11:50:00,11.37,11.45,11.36,11.43,1724700.0,6.2811,6.3253,6.2756,6.3142,1724700.0
2010-07-19 12:00:00,11.43,11.44,11.39,11.41,1213100.0,6.3142,6.3198,6.2921,6.3032,1213100.0
2010-07-19 12:10:00,11.41,11.42,11.38,11.41,648800.0,6.3032,6.3087,6.2866,6.3032,648800.0
2010-07-19 12:20:00,11.41,11.45,11.41,11.45,826000.0,6.3032,6.3253,6.3032,6.3253,826000.0
2010-07-19 12:30:00,11.45,11.46,11.42,11.46,644000.0,6.3253,6.3308,6.3087,6.3308,644000.0
2010-07-19 12:40:00,11.46,11.5,11.45,11.49,887000.0,6.3308,6.3529,6.3253,6.3474,887000.0
2010-07-19 12:50:00,11.49,11.5,11.46,11.47,487900.0,6.3474,6.3529,6.3308,6.3363,487900.0
2010-07-19 13:00:00,11.47,11.49,11.46,11.47,338800.0,6.3363,6.3474,6.3308,6.3363,338800.0
2010-07-19 13:10:00,11.47,11.47,11.44,11.44,394900.0,6.3363,6.3363,6.3198,6.3198,394900.0
2010-07-19 13:20:00,11.44,11.47,11.43,11.46,1129500.0,6.3198,6.3363,6.3142,6.3308,1129500.0
2010-07-19 13:30:00,11.47,11.49,11.43,11.43,814100.0,6.3363,6.3474,6.3142,6.3142,814100.0
2010-07-19 13:40:00,11.43,11.45,11.4,11.43,671300.0,6.3142,6.3253,6.2977,6.3142,671300.0
2010-07-19 13:50:00,11.43,11.44,11.41,11.44,291600.0,6.3142,6.3198,6.3032,6.3198,291600.0
2010-07-19 14:00:00,11.43,11.47,11.43,11.46,472600.0,6.3142,6.3363,6.3142,6.3308,472600.0
2010-07-19 14:10:00,11.46,11.51,11.45,11.51,797000.0,6.3308,6.3584,6.3253,6.3584,797000.0
2010-07-19 14:20:00,11.51,11.51,11.48,11.51,552500.0,6.3584,6.3584,6.3419,6.3584,552500.0
2010-07-19 14:30:00,11.51,11.55,11.49,11.52,1825300.0,6.3584,6.3805,6.3474,6.364,1825300.0
2010-07-19 14:40:00,11.53,11.56,11.51,11.55,858000.0,6.3695,6.3861,6.3584,6.3805,858000.0
2010-07-19 14:50:00,11.55,11.56,11.49,11.5,1014800.0,6.3805,6.3861,6.3474,6.3529,1014800.0
2010-07-19 15:00:00,11.49,11.57,11.48,11.57,1152300.0,6.3474,6.3916,6.3419,6.3916,1152300.0
2010-07-19 15:10:00,11.57,11.57,11.52,11.55,1386200.0,6.3916,6.3916,6.364,6.3805,1386200.0
2010-07-19 15:20:00,11.54,11.57,11.5,11.51,1891100.0,6.375,6.3916,6.3529,6.3584,1891100.0
2010-07-19 15:30:00,11.51,11.54,11.48,11.49,1623500.0,6.3584,6.375,6.3419,6.3474,1623500.0
2010-07-19 15:40:00,11.5,11.55,11.48,11.51,2093500.0,6.3529,6.3805,6.3419,6.3584,2093500.0
2010-07-19 15:50:00,11.51,11.54,11.48,11.49,2746300.0,6.3584,6.375,6.3419,6.3474,2746300.0
2010-07-20 09:30:00,11.3,11.44,11.25,11.37,3403100.0,6.2424,6.3198,6.2148,6.2811,3403100.0
2010-07-20 09:40:00,11.36,11.42,11.32,11.41,1725100.0,6.2756,6.3087,6.2535,6.3032,1725100.0
2010-07-20 09:50:00,11.41,11.51,11.41,11.48,1861700.0,6.3032,6.3584,6.3032,6.3419,1861700.0
2010-07-20 10:00:00,11.48,11.51,11.42,11.44,2114300.0,6.3419,6.3584,6.3087,6.3198,2114300.0
2010-07-20 10:10:00,11.44,11.49,11.41,11.49,1189900.0,6.3198,6.3474,6.3032,6.3474,1189900.0
2010-07-20 10:20:00,11.49,11.52,11.47,11.5,1748700.0,6.3474,6.364,6.3363,6.3529,1748700.0
2010-07-20 10:30:00,11.5,11.53,11.47,11.5,1192600.0,6.3529,6.3695,6.3363,6.3529,1192600.0
2010-07-20 10:40:00,11.5,11.54,11.48,11.53,1483400.0,6.3529,6.375,6.3419,6.3695,1483400.0
2010-07-20 10:50:00,11.53,11.55,11.48,11.5,1339100.0,6.3695,6.3805,6.3419,6.3529,1339100.0
2010-07-20 11:00:00,11.5,11.56,11.49,11.56,1253400.0,6.3529,6.3861,6.3474,6.3861,1253400.0
2010-07-20 11:10:00,11.55,11.59,11.54,11.56,1535100.0,6.3805,6.4026,6.375,6.3861,1535100.0
2010-07-20 11:20:00,11.56,11.58,11.54,11.58,602700.0,6.3861,6.3971,6.375,6.3971,602700.0
2010-07-20 11:30:00,11.58,11.58,11.55,11.56,429300.0,6.3971,6.3971,6.3805,6.3861,429300.0
2010-07-20 11:40:00,11.55,11.57,11.54,11.56,686800.0,6.3805,6.3916,6.375,6.3861,686800.0
2010-07-20 11:50:00,11.56,11.57,11.52,11.52,910000.0,6.3861,6.3916,6.364,6.364,910000.0
2010-07-20 12:00:00,11.52,11.56,11.5,11.55,634200.0,6.364,6.3861,6.3529,6.3805,634200.0
2010-07-20 12:10:00,11.55,11.55,11.5,11.51,505400.0,6.3805,6.3805,6.3529,6.3584,505400.0
2010-07-20 12:20:00,11.51,11.53,11.5,11.52,336900.0,6.3584,6.3695,6.3529,6.364,336900.0
2010-07-20 12:30:00,11.53,11.55,11.52,11.52,508800.0,6.3695,6.3805,6.364,6.364,508800.0
2010-07-20 12:40:00,11.52,11.55,11.5,11.54,386100.0,6.364,6.3805,6.3529,6.375,386100.0
2010-07-20 12:50:00,11.55,11.58,11.54,11.57,604900.0,6.3805,6.3971,6.375,6.3916,604900.0
2010-07-20 13:00:00,11.58,11.6,11.57,11.57,905000.0,6.3971,6.4082,6.3916,6.3916,905000.0
2010-07-20 13:10:00,11.58,11.6,11.55,11.6,701400.0,6.3971,6.4082,6.3805,6.4082,701400.0
2010-07-20 13:20:00,11.59,11.61,11.57,11.58,953600.0,6.4026,6.4137,6.3916,6.3971,953600.0
2010-07-20 13:30:00,11.59,11.65,11.58,11.65,950600.0,6.4026,6.4358,6.3971,6.4358,950600.0
2010-07-20 13:40:00,11.65,11.66,11.63,11.64,768000.0,6.4358,6.4413,6.4247,6.4302,768000.0
2010-07-20 13:50:00,11.64,11.72,11.62,11.72,2380000.0,6.4302,6.4744,6.4192,6.4744,2380000.0
2010-07-20 14:00:00,11.72,11.72,11.65,11.65,1527700.0,6.4744,6.4744,6.4358,6.4358,1527700.0
2010-07-20 14:10:00,11.65,11.68,11.63,11.67,1121700.0,6.4358,6.4523,6.4247,6.4468,1121700.0
2010-07-20 14:20:00,11.67,11.67,11.61,11.66,949700.0,6.4468,6.4468,6.4137,6.4413,949700.0
2010-07-20 14:30:00,11.66,11.68,11.65,11.67,865500.0,6.4413,6.4523,6.4358,6.4468,865500.0
2010-07-20 14:40:00,11.67,11.71,11.66,11.71,1133100.0,6.4468,6.4689,6.4413,6.4689,1133100.0
2010-07-20 14:50:00,11.7,11.73,11.68,11.69,967800.0,6.4634,6.48,6.4523,6.4579,967800.0
2010-07-20 15:00:00,11.7,11.73,11.68,11.71,1101500.0,6.4634,6.48,6.4523,6.4689,1101500.0
2010-07-20 15:10:00,11.71,11.75,11.69,11.72,1761300.0,6.4689,6.491,6.4579,6.4744,1761300.0
2010-07-20 15:20:00,11.72,11.75,11.69,11.73,1724800.0,6.4744,6.491,6.4579,6.48,1724800.0
2010-07-20 15:30:00,11.73,11.76,11.7,11.71,2522800.0,6.48,6.4965,6.4634,6.4689,2522800.0
2010-07-20 15:40:00,11.71,11.74,11.69,11.73,2204300.0,6.4689,6.4855,6.4579,6.48,2204300.0
2010-07-20 15:50:00,11.73,11.75,11.7,11.74,3072500.0,6.48,6.491,6.4634,6.4855,3072500.0
2010-07-21 09:30:00,11.82,11.82,11.7,11.72,3465300.0,6.5297,6.5297,6.4634,6.4744,3465300.0
2010-07-21 09:40:00,11.73,11.81,11.7,11.8,2523500.0,6.48,6.5242,6.4634,6.5186,2523500.0
2010-07-21 09:50:00,11.8,11.8,11.66,11.71,1853400.0,6.5186,6.5186,6.4413,6.4689,1853400.0
2010-07-21 10:00:00,11.72,11.72,11.66,11.69,2317000.0,6.4744,6.4744,6.4413,6.4579,2317000.0
2010-07-21 10:10:00,11.69,11.77,11.69,11.75,1488300.0,6.4579,6.5021,6.4579,6.491,1488300.0
2010-07-21 10:20:00,11.75,11.76,11.71,11.76,1164600.0,6.491,6.4965,6.4689,6.4965,1164600.0
2010-07-21 10:30:00,11.76,11.76,11.73,11.74,1352100.0,6.4965,6.4965,6.48,6.4855,1352100.0
2010-07-21 10:40:00,11.73,11.76,11.72,11.76,953000.0,6.48,6.4965,6.4744,6.4965,953000.0
2010-07-21 10:50:00,11.76,11.83,11.76,11.77,1977800.0,6.4965,6.5352,6.4965,6.5021,1977800.0
2010-07-21 11:00:00,11.77,11.82,11.68,11.69,2180700.0,6.5021,6.5297,6.4523,6.4579,2180700.0
2010-07-21 11:10:00,11.68,11.69,11.62,11.69,2028200.0,6.4523,6.4579,6.4192,6.4579,2028200.0
2010-07-21 11:20:00,11.69,11.71,11.67,11.7,891700.0,6.4579,6.4689,6.4468,6.4634,891700.0
2010-07-21 11:30:00,11.7,11.77,11.67,11.77,1020400.0,6.4634,6.5021,6.4468,6.5021,1020400.0
2010-07-21 11:40:00,11.77,11.77,11.74,11.77,859600.0,6.5021,6.5021,6.4855,6.5021,859600.0
2010-07-21 11:50:00,11.77,11.8,11.74,11.78,1145800.0,6.5021,6.5186,6.4855,6.5076,1145800.0
2010-07-21 12:00:00,11.77,11.81,11.76,11.78,1329000.0,6.5021,6.5242,6.4965,6.5076,1329000.0
2010-07-21 12:10:00,11.78,11.81,11.75,11.76,1478600.0,6.5076,6.5242,6.491,6.4965,1478600.0
2010-07-21 12:20:00,11.76,11.79,11.74,11.77,560900.0,6.4965,6.5131,6.4855,6.5021,560900.0
2010-07-21 12:30:00,11.77,11.81,11.76,11.8,936800.0,6.5021,6.5242,6.4965,6.5186,936800.0
2010-07-21 12:40:00,11.81,11.81,11.76,11.78,522300.0,6.5242,6.5242,6.4965,6.5076,522300.0
2010-07-21 12:50:00,11.78,11.78,11.75,11.77,604700.0,6.5076,6.5076,6.491,6.5021,604700.0
2010-07-21 13:00:00,11.77,11.79,11.75,11.77,510400.0,6.5021,6.5131,6.491,6.5021,510400.0
2010-07-21 13:10:00,11.76,11.79,11.75,11.76,548500.0,6.4965,6.5131,6.491,6.4965,548500.0
2010-07-21 13:20:00,11.76,11.79,11.75,11.78,604900.0,6.4965,6.5131,6.491,6.5076,604900.0
2010-07-21 13:30:00,11.78,11.8,11.78,11.8,809300.0,6.5076,6.5186,6.5076,6.5186,809300.0
2010-07-21 13:40:00,11.8,11.83,11.77,11.81,2287900.0,6.5186,6.5352,6.5021,6.5242,2287900.0
2010-07-21 13:50:00,11.81,11.88,11.8,11.82,1767000.0,6.5242,6.5628,6.5186,6.5297,1767000.0
2010-07-21 14:00:00,11.82,11.83,11.72,11.72,2555500.0,6.5297,6.5352,6.4744,6.4744,2555500.0
2010-07-21 14:10:00,11.71,11.72,11.59,11.66,2963100.0,6.4689,6.4744,6.4026,6.4413,2963100.0
2010-07-21 14:20:00,11.66,11.7,11.62,11.66,1424800.0,6.4413,6.4634,6.4192,6.4413,1424800.0
2010-07-21 14:30:00,11.66,11.68,11.58,11.62,2746500.0,6.4413,6.4523,6.3971,6.4192,2746500.0
2010-07-21 14:40:00,11.61,11.64,11.6,11.62,1399700.0,6.4137,6.4302,6.4082,6.4192,1399700.0
2010-07-21 14:50:00,11.62,11.63,11.43,11.49,2704800.0,6.4192,6.4247,6.3142,6.3474,2704800.0
2010-07-21 15:00:00,11.49,11.58,11.48,11.57,1872600.0,6.3474,6.3971,6.3419,6.3916,1872600.0
2010-07-21 15:10:00,11.58,11.62,11.52,11.53,1800000.0,6.3971,6.4192,6.364,6.3695,1800000.0
2010-07-21 15:20:00,11.52,11.58,11.5,11.52,1921900.0,6.364,6.3971,6.3529,6.364,1921900.0
2010-07-21 15:30:00,11.51,11.56,11.49,11.52,1429000.0,6.3584,6.3861,6.3474,6.364,1429000.0
2010-07-21 15:40:00,11.52,11.57,11.47,11.56,2881800.0,6.364,6.3916,6.3363,6.3861,2881800.0
2010-07-21 15:50:00,11.56,11.59,11.53,11.54,3328500.0,6.3861,6.4026,6.3695,6.375,3328500.0
2010-07-22 09:30:00,11.76,11.82,11.75,11.8,3439300.0,6.4965,6.5297,6.491,6.5186,3439300.0
2010-07-22 09:40:00,11.79,11.86,11.79,11.82,2432000.0,6.5131,6.5518,6.5131,6.5297,2432000.0
2010-07-22 09:50:00,11.82,11.86,11.8,11.84,3322600.0,6.5297,6.5518,6.5186,6.5407,3322600.0
2010-07-22 10:00:00,11.85,11.98,11.85,11.9,6373200.0,6.5463,6.6181,6.5463,6.5739,6373200.0
2010-07-22 10:10:00,11.9,11.99,11.88,11.98,3142100.0,6.5739,6.6236,6.5628,6.6181,3142100.0
2010-07-22 10:20:00,11.98,11.99,11.92,11.96,2226200.0,6.6181,6.6236,6.5849,6.607,2226200.0
2010-07-22 10:30:00,11.96,12.0,11.95,11.99,2211800.0,6.607,6.6291,6.6015,6.6236,2211800.0
2010-07-22 10:40:00,11.99,12.01,11.97,11.98,4499500.0,6.6236,6.6346,6.6125,6.6181,4499500.0
2010-07-22 10:50:00,11.98,12.02,11.97,11.98,3142300.0,6.6181,6.6402,6.6125,6.6181,3142300.0
2010-07-22 11:00:00,11.98,11.99,11.95,11.95,1463200.0,6.6181,6.6236,6.6015,6.6015,1463200.0
2010-07-22 11:10:00,11.95,12.0,11.95,11.99,1650200.0,6.6015,6.6291,6.6015,6.6236,1650200.0
2010-07-22 11:20:00,12.0,12.04,11.97,12.02,3036300.0,6.6291,6.6512,6.6125,6.6402,3036300.0
2010-07-22 11:30:00,12.03,12.05,11.96,11.96,2388900.0,6.6457,6.6567,6.607,6.607,2388900.0
2010-07-22 11:40:00,11.97,11.99,11.93,11.97,2169400.0,6.6125,6.6236,6.5905,6.6125,2169400.0
2010-07-22 11:50:00,11.97,11.99,11.96,11.98,1662800.0,6.6125,6.6236,6.607,6.6181,1662800.0
2010-07-22 12:00:00,11.98,12.0,11.97,11.99,1119900.0,6.6181,6.6291,6.6125,6.6236,1119900.0
2010-07-22 12:10:00,12.0,12.01,11.97,11.99,1636100.0,6.6291,6.6346,6.6125,6.6236,1636100.0
2010-07-22 12:20:00,11.99,11.99,11.94,11.98,1607500.0,6.6236,6.6236,6.596,6.6181,1607500.0
2010-07-22 12:30:00,11.98,12.02,11.97,12.02,1671800.0,6.6181,6.6402,6.6125,6.6402,1671800.0
2010-07-22 12:40:00,12.02,12.02,11.99,12.0,1068400.0,6.6402,6.6402,6.6236,6.6291,1068400.0
2010-07-22 12:50:00,12.01,12.06,12.0,12.05,2113400.0,6.6346,6.6623,6.6291,6.6567,2113400.0
2010-07-22 13:00:00,12.05,12.1,12.05,12.08,1991200.0,6.6567,6.6844,6.6567,6.6733,1991200.0
2010-07-22 13:10:00,12.08,12.14,12.08,12.13,2184000.0,6.6733,6.7065,6.6733,6.7009,2184000.0
2010-07-22 13:20:00,12.12,12.16,12.11,12.12,3010400.0,6.6954,6.7175,6.6899,6.6954,3010400.0
2010-07-22 13:30:00,12.13,12.15,12.12,12.14,1550600.0,6.7009,6.712,6.6954,6.7065,1550600.0
2010-07-22 13:40:00,12.14,12.14,12.1,12.1,1202400.0,6.7065,6.7065,6.6844,6.6844,1202400.0
2010-07-22 13:50:00,12.11,12.16,12.1,12.15,1773200.0,6.6899,6.7175,6.6844,6.712,1773200.0
2010-07-22 14:00:00,12.15,12.21,12.15,12.21,2361700.0,6.712,6.7451,6.712,6.7451,2361700.0
2010-07-22 14:10:00,12.21,12.22,12.16,12.17,2079800.0,6.7451,6.7507,6.7175,6.723,2079800.0
2010-07-22 14:20:00,12.17,12.21,12.16,12.21,1350900.0,6.723,6.7451,6.7175,6.7451,1350900.0
2010-07-22 14:30:00,12.21,12.21,12.17,12.19,1601200.0,6.7451,6.7451,6.723,6.7341,1601200.0
2010-07-22 14:40:00,12.19,12.2,12.17,12.2,1425800.0,6.7341,6.7396,6.723,6.7396,1425800.0
2010-07-22 14:50:00,12.2,12.21,12.19,12.2,1369900.0,6.7396,6.7451,6.7341,6.7396,1369900.0
2010-07-22 15:00:00,12.2,12.21,12.14,12.18,1839600.0,6.7396,6.7451,6.7065,6.7286,1839600.0
2010-07-22 15:10:00,12.17,12.18,12.15,12.17,2739600.0,6.723,6.7286,6.712,6.723,2739600.0
2010-07-22 15:20:00,12.17,12.19,12.11,12.13,2976500.0,6.723,6.7341,6.6899,6.7009,2976500.0
2010-07-22 15:30:00,12.12,12.15,12.02,12.05,4140700.0,6.6954,6.712,6.6402,6.6567,4140700.0
2010-07-22 15:40:00,12.05,12.13,12.04,12.1,5009900.0,6.6567,6.7009,6.6512,6.6844,5009900.0
2010-07-22 15:50:00,12.11,12.15,12.08,12.09,7222500.0,6.6899,6.712,6.6733,6.6788,7222500.0
2010-07-23 09:30:00,12.55,12.6,12.39,12.52,16930000.0,6.933,6.9606,6.8446,6.9164,16930000.0
2010-07-23 09:40:00,12.53,12.65,12.5,12.59,10970000.0,6.9219,6.9882,6.9053,6.9551,10970000.0
2010-07-23 09:50:00,12.59,12.6,12.35,12.38,7572100.0,6.9551,6.9606,6.8225,6.839,7572100.0
2010-07-23 10:00:00,12.39,12.52,12.36,12.51,5543800.0,6.8446,6.9164,6.828,6.9109,5543800.0
2010-07-23 10:10:00,12.51,12.55,12.47,12.48,3956400.0,6.9109,6.933,6.8888,6.8943,3956400.0
2010-07-23 10:20:00,12.48,12.52,12.46,12.51,4990100.0,6.8943,6.9164,6.8832,6.9109,4990100.0
2010-07-23 10:30:00,12.5,12.55,12.5,12.53,3793400.0,6.9053,6.933,6.9053,6.9219,3793400.0
2010-07-23 10:40:00,12.52,12.55,12.48,12.51,2492600.0,6.9164,6.933,6.8943,6.9109,2492600.0
2010-07-23 10:50:00,12.51,12.62,12.49,12.51,2157800.0,6.9109,6.9716,6.8998,6.9109,2157800.0
2010-07-23 11:00:00,12.5,12.58,12.5,12.51,2739000.0,6.9053,6.9495,6.9053,6.9109,2739000.0
2010-07-23 11:10:00,12.5,12.52,12.47,12.49,2198000.0,6.9053,6.9164,6.8888,6.8998,2198000.0
2010-07-23 11:20:00,12.48,12.53,12.48,12.51,1734600.0,6.8943,6.9219,6.8943,6.9109,1734600.0
2010-07-23 11:30:00,12.51,12.54,12.5,12.52,2737500.0,6.9109,6.9274,6.9053,6.9164,2737500.0
2010-07-23 11:40:00,12.52,12.54,12.49,12.54,2513000.0,6.9164,6.9274,6.8998,6.9274,2513000.0
2010-07-23 11:50:00,12.54,12.55,12.48,12.51,2656100.0,6.9274,6.933,6.8943,6.9109,2656100.0
2010-07-23 12:00:00,12.52,12.56,12.46,12.47,4705100.0,6.9164,6.9385,6.8832,6.8888,4705100.0
2010-07-23 12:10:00,12.47,12.53,12.45,12.52,4846600.0,6.8888,6.9219,6.8777,6.9164,4846600.0
2010-07-23 12:20:00,12.51,12.57,12.5,12.57,2815600.0,6.9109,6.944,6.9053,6.944,2815600.0
2010-07-23 12:30:00,12.56,12.59,12.51,12.52,3164900.0,6.9385,6.9551,6.9109,6.9164,3164900.0
2010-07-23 12:40:00,12.52,12.55,12.5,12.54,4252200.0,6.9164,6.933,6.9053,6.9274,4252200.0
2010-07-23 12:50:00,12.55,12.57,12.53,12.57,1132300.0,6.933,6.944,6.9219,6.944,1132300.0
2010-07-23 13:00:00,12.56,12.59,12.55,12.55,1804400.0,6.9385,6.9551,6.933,6.933,1804400.0
2010-07-23 13:10:00,12.56,12.61,12.53,12.59,3103200.0,6.9385,6.9661,6.9219,6.9551,3103200.0
2010-07-23 13:20:00,12.58,12.63,12.57,12.62,2186500.0,6.9495,6.9772,6.944,6.9716,2186500.0
2010-07-23 13:30:00,12.62,12.65,12.6,12.62,2346900.0,6.9716,6.9882,6.9606,6.9716,2346900.0
2010-07-23 13:40:00,12.63,12.64,12.6,12.63,1676300.0,6.9772,6.9827,6.9606,6.9772,1676300.0
2010-07-23 13:50:00,12.63,12.7,12.63,12.67,3277100.0,6.9772,7.0158,6.9772,6.9992,3277100.0
2010-07-23 14:00:00,12.68,12.7,12.66,12.68,2577800.0,7.0048,7.0158,6.9937,7.0048,2577800.0
2010-07-23 14:10:00,12.69,12.69,12.65,12.67,1965700.0,7.0103,7.0103,6.9882,6.9992,1965700.0
2010-07-23 14:20:00,12.67,12.68,12.59,12.61,1771600.0,6.9992,7.0048,6.9551,6.9661,1771600.0
2010-07-23 14:30:00,12.61,12.62,12.58,12.61,2423100.0,6.9661,6.9716,6.9495,6.9661,2423100.0
2010-07-23 14:40:00,12.6,12.64,12.59,12.64,1665300.0,6.9606,6.9827,6.9551,6.9827,1665300.0
2010-07-23 14:50:00,12.64,12.68,12.63,12.66,1987800.0,6.9827,7.0048,6.9772,6.9937,1987800.0
2010-07-23 15:00:00,12.66,12.67,12.63,12.65,1800800.0,6.9937,6.9992,6.9772,6.9882,1800800.0
2010-07-23 15:10:00,12.65,12.66,12.61,12.65,2448300.0,6.9882,6.9937,6.9661,6.9882,2448300.0
2010-07-23 15:20:00,12.65,12.69,12.65,12.69,3018200.0,6.9882,7.0103,6.9882,7.0103,3018200.0
2010-07-23 15:30:00,12.68,12.7,12.65,12.66,4080100.0,7.0048,7.0158,6.9882,6.9937,4080100.0
2010-07-23 15:40:00,12.66,12.69,12.62,12.65,4517900.0,6.9937,7.0103,6.9716,6.9882,4517900.0
2010-07-23 15:50:00,12.65,12.75,12.64,12.73,9531800.0,6.9882,7.0434,6.9827,7.0324,9531800.0
2010-07-26 09:30:00,12.82,12.85,12.76,12.79,6647700.0,7.0821,7.0987,7.049,7.0655,6647700.0
2010-07-26 09:40:00,12.79,12.84,12.75,12.84,4424300.0,7.0655,7.0932,7.0434,7.0932,4424300.0
2010-07-26 09:50:00,12.84,12.89,12.77,12.88,4794000.0,7.0932,7.1208,7.0545,7.1153,4794000.0
2010-07-26 10:00:00,12.88,13.03,12.87,13.01,8511800.0,7.1153,7.1981,7.1097,7.1871,8511800.0
2010-07-26 10:10:00,13.01,13.11,13.0,13.08,6368500.0,7.1871,7.2423,7.1815,7.2257,6368500.0
2010-07-26 10:20:00,13.09,13.15,13.03,13.03,6032800.0,7.2313,7.2644,7.1981,7.1981,6032800.0
2010-07-26 10:30:00,13.04,13.05,12.99,13.02,6109200.0,7.2036,7.2092,7.176,7.1926,6109200.0
2010-07-26 10:40:00,13.02,13.04,13.01,13.03,2900000.0,7.1926,7.2036,7.1871,7.1981,2900000.0
2010-07-26 10:50:00,13.03,13.04,12.96,13.02,3057500.0,7.1981,7.2036,7.1595,7.1926,3057500.0
2010-07-26 11:00:00,13.01,13.15,12.98,13.0,2709100.0,7.1871,7.2644,7.1705,7.1815,2709100.0
2010-07-26 11:10:00,13.0,13.02,12.98,13.02,2413700.0,7.1815,7.1926,7.1705,7.1926,2413700.0
2010-07-26 11:20:00,13.01,13.02,12.99,13.0,2697300.0,7.1871,7.1926,7.176,7.1815,2697300.0
2010-07-26 11:30:00,13.01,13.01,13.0,13.01,938000.0,7.1871,7.1871,7.1815,7.1871,938000.0
2010-07-26 11:40:00,13.01,13.01,12.99,13.0,2062300.0,7.1871,7.1871,7.176,7.1815,2062300.0
2010-07-26 11:50:00,13.0,13.01,12.94,12.98,3057300.0,7.1815,7.1871,7.1484,7.1705,3057300.0
2010-07-26 12:00:00,12.98,12.99,12.97,12.98,1714500.0,7.1705,7.176,7.165,7.1705,1714500.0
2010-07-26 12:10:00,12.97,12.98,12.96,12.98,1763400.0,7.165,7.1705,7.1595,7.1705,1763400.0
2010-07-26 12:20:00,12.98,12.98,12.96,12.97,1197400.0,7.1705,7.1705,7.1595,7.165,1197400.0
2010-07-26 12:30:00,12.97,12.97,12.94,12.96,2026800.0,7.165,7.165,7.1484,7.1595,2026800.0
2010-07-26 12:40:00,12.95,12.97,12.94,12.94,1491600.0,7.1539,7.165,7.1484,7.1484,1491600.0
2010-07-26 12:50:00,12.94,12.95,12.9,12.93,1754900.0,7.1484,7.1539,7.1263,7.1429,1754900.0
2010-07-26 13:00:00,12.94,12.95,12.91,12.91,2550000.0,7.1484,7.1539,7.1318,7.1318,2550000.0
2010-07-26 13:10:00,12.91,12.92,12.91,12.92,783300.0,7.1318,7.1374,7.1318,7.1374,783300.0
2010-07-26 13:20:00,12.91,12.92,12.91,12.92,808300.0,7.1318,7.1374,7.1318,7.1374,808300.0
2010-07-26 13:30:00,12.92,12.92,12.91,12.91,799800.0,7.1374,7.1374,7.1318,7.1318,799800.0
2010-07-26 13:40:00,12.91,12.92,12.91,12.91,644000.0,7.1318,7.1374,7.1318,7.1318,644000.0
2010-07-26 13:50:00,12.92,12.92,12.88,12.89,2125200.0,7.1374,7.1374,7.1153,7.1208,2125200.0
2010-07-26 14:00:00,12.9,12.9,12.89,12.89,963900.0,7.1263,7.1263,7.1208,7.1208,963900.0
2010-07-26 14:10:00,12.9,12.95,12.89,12.94,2279300.0,7.1263,7.1539,7.1208,7.1484,2279300.0
2010-07-26 14:20:00,12.94,12.95,12.88,12.88,1370400.0,7.1484,7.1539,7.1153,7.1153,1370400.0
2010-07-26 14:30:00,12.89,12.89,12.8,12.81,3816000.0,7.1208,7.1208,7.0711,7.0766,3816000.0
2010-07-26 14:40:00,12.81,12.84,12.75,12.83,5658200.0,7.0766,7.0932,7.0434,7.0876,5658200.0
2010-07-26 14:50:00,12.82,12.83,12.76,12.78,2323500.0,7.0821,7.0876,7.049,7.06,2323500.0
2010-07-26 15:00:00,12.79,12.88,12.78,12.87,2498400.0,7.0655,7.1153,7.06,7.1097,2498400.0
2010-07-26 15:10:00,12.87,12.94,12.86,12.88,7681900.0,7.1097,7.1484,7.1042,7.1153,7681900.0
2010-07-26 15:20:00,12.87,12.96,12.87,12.93,2912900.0,7.1097,7.1595,7.1097,7.1429,2912900.0
2010-07-26 15:30:00,12.93,12.94,12.9,12.91,2184700.0,7.1429,7.1484,7.1263,7.1318,2184700.0
2010-07-26 15:40:00,12.91,12.95,12.9,12.94,3397400.0,7.1318,7.1539,7.1263,7.1484,3397400.0
2010-07-26 15:50:00,12.94,12.98,12.93,12.94,6488100.0,7.1484,7.1705,7.1429,7.1484,6488100.0
2010-07-27 09:30:00,13.16,13.18,13.11,13.13,5559500.0,7.2699,7.281,7.2423,7.2534,5559500.0
2010-07-27 09:40:00,13.13,13.15,13.04,13.06,5416700.0,7.2534,7.2644,7.2036,7.2147,5416700.0
2010-07-27 09:50:00,13.06,13.07,13.02,13.03,2693800.0,7.2147,7.2202,7.1926,7.1981,2693800.0
2010-07-27 10:00:00,13.03,13.11,12.95,12.96,4320800.0,7.1981,7.2423,7.1539,7.1595,4320800.0
2010-07-27 10:10:00,12.96,12.97,12.85,12.89,5266400.0,7.1595,7.165,7.0987,7.1208,5266400.0
2010-07-27 10:20:00,12.9,13.01,12.88,13.01,2827500.0,7.1263,7.1871,7.1153,7.1871,2827500.0
2010-07-27 10:30:00,13.01,13.03,12.98,12.99,2335700.0,7.1871,7.1981,7.1705,7.176,2335700.0
2010-07-27 10:40:00,13.0,13.01,12.95,12.97,2064400.0,7.1815,7.1871,7.1539,7.165,2064400.0
2010-07-27 10:50:00,12.96,13.05,12.95,12.97,1719200.0,7.1595,7.2092,7.1539,7.165,1719200.0
2010-07-27 11:00:00,12.97,12.97,12.94,12.97,2160300.0,7.165,7.165,7.1484,7.165,2160300.0
2010-07-27 11:10:00,12.96,12.97,12.88,12.92,2667700.0,7.1595,7.165,7.1153,7.1374,2667700.0
2010-07-27 11:20:00,12.91,12.94,12.86,12.93,2126300.0,7.1318,7.1484,7.1042,7.1429,2126300.0
2010-07-27 11:30:00,12.93,12.97,12.9,12.96,1538600.0,7.1429,7.165,7.1263,7.1595,1538600.0
2010-07-27 11:40:00,12.96,12.99,12.95,12.99,4811500.0,7.1595,7.176,7.1539,7.176,4811500.0
2010-07-27 11:50:00,12.99,12.99,12.97,12.99,1034200.0,7.176,7.176,7.165,7.176,1034200.0
2010-07-27 12:00:00,12.98,13.0,12.95,12.99,1608500.0,7.1705,7.1815,7.1539,7.176,1608500.0
2010-07-27 12:10:00,12.99,13.04,12.95,13.01,1678500.0,7.176,7.2036,7.1539,7.1871,1678500.0
2010-07-27 12:20:00,13.02,13.02,12.98,12.99,1092700.0,7.1926,7.1926,7.1705,7.176,1092700.0
2010-07-27 12:30:00,12.99,13.0,12.96,12.97,745400.0,7.176,7.1815,7.1595,7.165,745400.0
2010-07-27 12:40:00,12.97,12.99,12.95,12.98,1733800.0,7.165,7.176,7.1539,7.1705,1733800.0
2010-07-27 12:50:00,12.99,12.99,12.96,12.97,750700.0,7.176,7.176,7.1595,7.165,750700.0
2010-07-27 13:00:00,12.98,12.99,12.96,12.97,562300.0,7.1705,7.176,7.1595,7.165,562300.0
2010-07-27 13:10:00,12.98,12.98,12.96,12.96,532700.0,7.1705,7.1705,7.1595,7.1595,532700.0
2010-07-27 13:20:00,12.96,13.03,12.86,12.87,2259900.0,7.1595,7.1981,7.1042,7.1097,2259900.0
2010-07-27 13:30:00,12.87,12.91,12.86,12.91,1204500.0,7.1097,7.1318,7.1042,7.1318,1204500.0
2010-07-27 13:40:00,12.9,12.95,12.88,12.94,1672000.0,7.1263,7.1539,7.1153,7.1484,1672000.0
2010-07-27 13:50:00,12.95,12.98,12.92,12.94,1401700.0,7.1539,7.1705,7.1374,7.1484,1401700.0
2010-07-27 14:00:00,12.93,12.97,12.91,12.97,1005300.0,7.1429,7.165,7.1318,7.165,1005300.0
2010-07-27 14:10:00,12.97,13.0,12.96,13.0,2959300.0,7.165,7.1815,7.1595,7.1815,2959300.0
2010-07-27 14:20:00,12.99,13.0,12.98,12.98,779700.0,7.176,7.1815,7.1705,7.1705,779700.0
2010-07-27 14:30:00,12.99,13.0,12.96,12.97,1246200.0,7.176,7.1815,7.1595,7.165,1246200.0
2010-07-27 14:40:00,12.97,13.0,12.95,12.99,3488500.0,7.165,7.1815,7.1539,7.176,3488500.0
2010-07-27 14:50:00,12.99,13.0,12.95,13.0,3771600.0,7.176,7.1815,7.1539,7.1815,3771600.0
2010-07-27 15:00:00,13.0,13.03,12.98,13.0,2596900.0,7.1815,7.1981,7.1705,7.1815,2596900.0
2010-07-27 15:10:00,13.0,13.04,12.98,13.03,1900700.0,7.1815,7.2036,7.1705,7.1981,1900700.0
2010-07-27 15:20:00,13.04,13.05,13.03,13.04,2074300.0,7.2036,7.2092,7.1981,7.2036,2074300.0
2010-07-27 15:30:00,13.04,13.05,13.03,13.03,1846200.0,7.2036,7.2092,7.1981,7.1981,1846200.0
2010-07-27 15:40:00,13.03,13.04,12.99,13.0,4686600.0,7.1981,7.2036,7.176,7.1815,4686600.0
2010-07-27 15:50:00,13.0,13.03,12.99,13.02,4667300.0,7.1815,7.1981,7.176,7.1926,4667300.0
2010-07-28 09:30:00,13.0,13.05,12.9,13.03,3264700.0,7.1815,7.2092,7.1263,7.1981,3264700.0
2010-07-28 09:40:00,13.02,13.04,12.96,13.02,2922300.0,7.1926,7.2036,7.1595,7.1926,2922300.0
2010-07-28 09:50:00,13.01,13.04,12.97,13.04,2500100.0,7.1871,7.2036,7.165,7.2036,2500100.0
2010-07-28 10:00:00,13.03,13.08,13.02,13.02,2753100.0,7.1981,7.2257,7.1926,7.1926,2753100.0
2010-07-28 10:10:00,13.02,13.03,12.99,13.01,2021300.0,7.1926,7.1981,7.176,7.1871,2021300.0
2010-07-28 10:20:00,13.02,13.02,12.94,12.99,2065100.0,7.1926,7.1926,7.1484,7.176,2065100.0
2010-07-28 10:30:00,12.99,12.99,12.94,12.95,2077600.0,7.176,7.176,7.1484,7.1539,2077600.0
2010-07-28 10:40:00,12.95,13.01,12.93,13.01,2194500.0,7.1539,7.1871,7.1429,7.1871,2194500.0
2010-07-28 10:50:00,13.01,13.04,12.99,13.03,1184900.0,7.1871,7.2036,7.176,7.1981,1184900.0
2010-07-28 11:00:00,13.03,13.04,12.96,12.96,1375800.0,7.1981,7.2036,7.1595,7.1595,1375800.0
2010-07-28 11:10:00,12.97,13.02,12.95,12.96,2388700.0,7.165,7.1926,7.1539,7.1595,2388700.0
2010-07-28 11:20:00,12.96,12.99,12.94,12.96,859200.0,7.1595,7.176,7.1484,7.1595,859200.0
2010-07-28 11:30:00,12.97,12.99,12.95,12.98,524500.0,7.165,7.176,7.1539,7.1705,524500.0
2010-07-28 11:40:00,12.98,12.99,12.95,12.97,978400.0,7.1705,7.176,7.1539,7.165,978400.0
2010-07-28 11:50:00,12.97,13.02,12.97,13.01,956100.0,7.165,7.1926,7.165,7.1871,956100.0
2010-07-28 12:00:00,13.01,13.01,13.0,13.01,377500.0,7.1871,7.1871,7.1815,7.1871,377500.0
2010-07-28 12:10:00,13.01,13.03,13.0,13.02,382400.0,7.1871,7.1981,7.1815,7.1926,382400.0
2010-07-28 12:20:00,13.03,13.03,13.0,13.01,760000.0,7.1981,7.1981,7.1815,7.1871,760000.0
2010-07-28 12:30:00,13.0,13.01,12.99,13.0,716600.0,7.1815,7.1871,7.176,7.1815,716600.0
2010-07-28 12:40:00,13.01,13.02,13.0,13.02,594800.0,7.1871,7.1926,7.1815,7.1926,594800.0
2010-07-28 12:50:00,13.02,13.03,13.0,13.02,869700.0,7.1926,7.1981,7.1815,7.1926,869700.0
2010-07-28 13:00:00,13.03,13.03,13.0,13.0,576900.0,7.1981,7.1981,7.1815,7.1815,576900.0
2010-07-28 13:10:00,13.0,13.03,12.99,13.02,801800.0,7.1815,7.1981,7.176,7.1926,801800.0
2010-07-28 13:20:00,13.01,13.02,12.98,12.99,593200.0,7.1871,7.1926,7.1705,7.176,593200.0
2010-07-28 13:30:00,12.99,13.01,12.97,13.0,386700.0,7.176,7.1871,7.165,7.1815,386700.0
2010-07-28 13:40:00,13.0,13.01,12.97,12.98,664100.0,7.1815,7.1871,7.165,7.1705,664100.0
2010-07-28 13:50:00,12.98,13.02,12.98,13.01,573100.0,7.1705,7.1926,7.1705,7.1871,573100.0
2010-07-28 14:00:00,13.02,13.02,12.98,13.01,989900.0,7.1926,7.1926,7.1705,7.1871,989900.0
2010-07-28 14:10:00,13.01,13.01,12.95,12.95,1251300.0,7.1871,7.1871,7.1539,7.1539,1251300.0
2010-07-28 14:20:00,12.95,12.97,12.93,12.96,1517900.0,7.1539,7.165,7.1429,7.1595,1517900.0
2010-07-28 14:30:00,12.95,12.97,12.94,12.96,629900.0,7.1539,7.165,7.1484,7.1595,629900.0
2010-07-28 14:40:00,12.95,12.96,12.92,12.93,989300.0,7.1539,7.1595,7.1374,7.1429,989300.0
2010-07-28 14:50:00,12.93,12.97,12.92,12.96,2140100.0,7.1429,7.165,7.1374,7.1595,2140100.0
2010-07-28 15:00:00,12.95,12.97,12.9,12.91,2404800.0,7.1539,7.165,7.1263,7.1318,2404800.0
2010-07-28 15:10:00,12.9,12.93,12.87,12.88,2368500.0,7.1263,7.1429,7.1097,7.1153,2368500.0
2010-07-28 15:20:00,12.88,12.92,12.86,12.91,3051800.0,7.1153,7.1374,7.1042,7.1318,3051800.0
2010-07-28 15:30:00,12.91,12.93,12.89,12.9,1082500.0,7.1318,7.1429,7.1208,7.1263,1082500.0
2010-07-28 15:40:00,12.9,12.96,12.89,12.91,2191700.0,7.1263,7.1595,7.1208,7.1318,2191700.0
2010-07-28 15:50:00,12.91,12.92,12.89,12.92,2988900.0,7.1318,7.1374,7.1208,7.1374,2988900.0
2010-07-29 09:30:00,13.02,13.07,12.99,13.02,3627700.0,7.1926,7.2202,7.176,7.1926,3627700.0
2010-07-29 09:40:00,13.02,13.03,12.98,13.0,6709100.0,7.1926,7.1981,7.1705,7.1815,6709100.0
2010-07-29 09:50:00,13.0,13.04,12.99,13.02,2668200.0,7.1815,7.2036,7.176,7.1926,2668200.0
2010-07-29 10:00:00,13.02,13.06,13.02,13.04,2489900.0,7.1926,7.2147,7.1926,7.2036,2489900.0
2010-07-29 10:10:00,13.05,13.11,13.04,13.1,3066000.0,7.2092,7.2423,7.2036,7.2368,3066000.0
2010-07-29 10:20:00,13.11,13.11,13.01,13.03,1916200.0,7.2423,7.2423,7.1871,7.1981,1916200.0
2010-07-29 10:30:00,13.03,13.06,13.03,13.05,1671400.0,7.1981,7.2147,7.1981,7.2092,1671400.0
2010-07-29 10:40:00,13.04,13.05,13.01,13.02,1127400.0,7.2036,7.2092,7.1871,7.1926,1127400.0
2010-07-29 10:50:00,13.02,13.07,13.02,13.06,1221200.0,7.1926,7.2202,7.1926,7.2147,1221200.0
2010-07-29 11:00:00,13.06,13.06,13.01,13.03,2440700.0,7.2147,7.2147,7.1871,7.1981,2440700.0
2010-07-29 11:10:00,13.03,13.04,12.95,12.95,2792900.0,7.1981,7.2036,7.1539,7.1539,2792900.0
2010-07-29 11:20:00,12.95,12.99,12.92,12.96,4428800.0,7.1539,7.176,7.1374,7.1595,4428800.0
2010-07-29 11:30:00,12.95,12.97,12.9,12.95,4655500.0,7.1539,7.165,7.1263,7.1539,4655500.0
2010-07-29 11:40:00,12.95,12.96,12.9,12.91,1691500.0,7.1539,7.1595,7.1263,7.1318,1691500.0
2010-07-29 11:50:00,12.91,12.92,12.86,12.89,1970700.0,7.1318,7.1374,7.1042,7.1208,1970700.0
2010-07-29 12:00:00,12.9,12.9,12.79,12.83,2396100.0,7.1263,7.1263,7.0655,7.0876,2396100.0
2010-07-29 12:10:00,12.84,12.89,12.82,12.89,1036000.0,7.0932,7.1208,7.0821,7.1208,1036000.0
2010-07-29 12:20:00,12.89,12.89,12.85,12.89,1210100.0,7.1208,7.1208,7.0987,7.1208,1210100.0
2010-07-29 12:30:00,12.89,12.91,12.86,12.88,1313500.0,7.1208,7.1318,7.1042,7.1153,1313500.0
2010-07-29 12:40:00,12.88,12.9,12.85,12.86,1302800.0,7.1153,7.1263,7.0987,7.1042,1302800.0
2010-07-29 12:50:00,12.85,12.9,12.85,12.9,668800.0,7.0987,7.1263,7.0987,7.1263,668800.0
2010-07-29 13:00:00,12.9,12.93,12.72,12.91,3266700.0,7.1263,7.1429,7.0269,7.1318,3266700.0
2010-07-29 13:10:00,12.92,12.94,12.89,12.93,897300.0,7.1374,7.1484,7.1208,7.1429,897300.0
2010-07-29 13:20:00,12.93,12.93,12.88,12.9,690600.0,7.1429,7.1429,7.1153,7.1263,690600.0
2010-07-29 13:30:00,12.91,12.94,12.9,12.93,3133600.0,7.1318,7.1484,7.1263,7.1429,3133600.0
2010-07-29 13:40:00,12.94,13.01,12.93,13.0,1605900.0,7.1484,7.1871,7.1429,7.1815,1605900.0
2010-07-29 13:50:00,13.0,13.01,12.97,12.98,1053900.0,7.1815,7.1871,7.165,7.1705,1053900.0
2010-07-29 14:00:00,12.98,12.99,12.94,12.95,2040900.0,7.1705,7.176,7.1484,7.1539,2040900.0
2010-07-29 14:10:00,12.95,12.99,12.93,12.98,1467900.0,7.1539,7.176,7.1429,7.1705,1467900.0
2010-07-29 14:20:00,12.98,13.0,12.96,12.99,2016600.0,7.1705,7.1815,7.1595,7.176,2016600.0
2010-07-29 14:30:00,12.99,13.01,12.95,12.99,1107300.0,7.176,7.1871,7.1539,7.176,1107300.0
2010-07-29 14:40:00,12.99,13.03,12.98,13.02,1116900.0,7.176,7.1981,7.1705,7.1926,1116900.0
2010-07-29 14:50:00,13.02,13.04,12.97,12.99,1181600.0,7.1926,7.2036,7.165,7.176,1181600.0
2010-07-29 15:00:00,13.0,13.01,12.97,12.98,1615200.0,7.1815,7.1871,7.165,7.1705,1615200.0
2010-07-29 15:10:00,12.98,13.04,12.97,13.02,2265800.0,7.1705,7.2036,7.165,7.1926,2265800.0
2010-07-29 15:20:00,13.02,13.02,12.99,13.01,3207700.0,7.1926,7.1926,7.176,7.1871,3207700.0
2010-07-29 15:30:00,13.01,13.02,12.98,13.02,1707100.0,7.1871,7.1926,7.1705,7.1926,1707100.0
2010-07-29 15:40:00,13.02,13.02,12.96,12.98,2801100.0,7.1926,7.1926,7.1595,7.1705,2801100.0
2010-07-29 15:50:00,12.98,13.0,12.96,12.98,3067400.0,7.1705,7.1815,7.1595,7.1705,3067400.0
2010-07-30 09:30:00,12.81,12.83,12.76,12.79,3522100.0,7.0766,7.0876,7.049,7.0655,3522100.0
2010-07-30 09:40:00,12.8,12.95,12.79,12.9,3227100.0,7.0711,7.1539,7.0655,7.1263,3227100.0
2010-07-30 09:50:00,12.9,12.97,12.87,12.93,2171500.0,7.1263,7.165,7.1097,7.1429,2171500.0
2010-07-30 10:00:00,12.93,13.01,12.93,12.94,2561500.0,7.1429,7.1871,7.1429,7.1484,2561500.0
2010-07-30 10:10:00,12.94,12.98,12.89,12.89,1500700.0,7.1484,7.1705,7.1208,7.1208,1500700.0
2010-07-30 10:20:00,12.9,12.94,12.89,12.94,2039900.0,7.1263,7.1484,7.1208,7.1484,2039900.0
2010-07-30 10:30:00,12.93,12.98,12.91,12.92,2066700.0,7.1429,7.1705,7.1318,7.1374,2066700.0
2010-07-30 10:40:00,12.93,12.99,12.91,12.94,3486000.0,7.1429,7.176,7.1318,7.1484,3486000.0
2010-07-30 10:50:00,12.94,12.96,12.86,12.88,2715200.0,7.1484,7.1595,7.1042,7.1153,2715200.0
2010-07-30 11:00:00,12.87,12.91,12.86,12.88,1516800.0,7.1097,7.1318,7.1042,7.1153,1516800.0
2010-07-30 11:10:00,12.87,12.88,12.78,12.79,3162500.0,7.1097,7.1153,7.06,7.0655,3162500.0
2010-07-30 11:20:00,12.79,12.82,12.77,12.8,2007000.0,7.0655,7.0821,7.0545,7.0711,2007000.0
2010-07-30 11:30:00,12.8,12.85,12.79,12.83,2091000.0,7.0711,7.0987,7.0655,7.0876,2091000.0
2010-07-30 11:40:00,12.83,12.85,12.82,12.84,1433700.0,7.0876,7.0987,7.0821,7.0932,1433700.0
2010-07-30 11:50:00,12.83,12.85,12.79,12.8,1917400.0,7.0876,7.0987,7.0655,7.0711,1917400.0
2010-07-30 12:00:00,12.8,12.82,12.75,12.79,2402100.0,7.0711,7.0821,7.0434,7.0655,2402100.0
2010-07-30 12:10:00,12.78,12.79,12.76,12.77,808900.0,7.06,7.0655,7.049,7.0545,808900.0
2010-07-30 12:20:00,12.77,12.81,12.77,12.8,728800.0,7.0545,7.0766,7.0545,7.0711,728800.0
2010-07-30 12:30:00,12.8,12.81,12.77,12.77,1029300.0,7.0711,7.0766,7.0545,7.0545,1029300.0
2010-07-30 12:40:00,12.77,12.81,12.77,12.8,982300.0,7.0545,7.0766,7.0545,7.0711,982300.0
2010-07-30 12:50:00,12.8,12.8,12.76,12.78,987100.0,7.0711,7.0711,7.049,7.06,987100.0
2010-07-30 13:00:00,12.78,12.79,12.78,12.79,259100.0,7.06,7.0655,7.06,7.0655,259100.0
2010-07-30 13:10:00,12.79,12.79,12.76,12.76,1276000.0,7.0655,7.0655,7.049,7.049,1276000.0
2010-07-30 13:20:00,12.77,12.78,12.76,12.77,863500.0,7.0545,7.06,7.049,7.0545,863500.0
2010-07-30 13:30:00,12.77,12.78,12.76,12.76,517700.0,7.0545,7.06,7.049,7.049,517700.0
2010-07-30 13:40:00,12.76,12.77,12.73,12.74,2562200.0,7.049,7.0545,7.0324,7.0379,2562200.0
2010-07-30 13:50:00,12.75,12.75,12.59,12.59,3467200.0,7.0434,7.0434,6.9551,6.9551,3467200.0
2010-07-30 14:00:00,12.59,12.65,12.58,12.64,1956900.0,6.9551,6.9882,6.9495,6.9827,1956900.0
2010-07-30 14:10:00,12.64,12.7,12.63,12.68,1417300.0,6.9827,7.0158,6.9772,7.0048,1417300.0
2010-07-30 14:20:00,12.68,12.7,12.65,12.67,1346900.0,7.0048,7.0158,6.9882,6.9992,1346900.0
2010-07-30 14:30:00,12.68,12.68,12.65,12.65,1218100.0,7.0048,7.0048,6.9882,6.9882,1218100.0
2010-07-30 14:40:00,12.66,12.73,12.65,12.7,1830600.0,6.9937,7.0324,6.9882,7.0158,1830600.0
2010-07-30 14:50:00,12.69,12.73,12.69,12.7,1665900.0,7.0103,7.0324,7.0103,7.0158,1665900.0
2010-07-30 15:00:00,12.7,12.75,12.69,12.75,1695100.0,7.0158,7.0434,7.0103,7.0434,1695100.0
2010-07-30 15:10:00,12.74,12.83,12.74,12.83,2981400.0,7.0379,7.0876,7.0379,7.0876,2981400.0
2010-07-30 15:20:00,12.83,12.88,12.81,12.85,2384000.0,7.0876,7.1153,7.0766,7.0987,2384000.0
2010-07-30 15:30:00,12.85,12.86,12.77,12.77,2347200.0,7.0987,7.1042,7.0545,7.0545,2347200.0
2010-07-30 15:40:00,12.77,12.84,12.77,12.8,2388900.0,7.0545,7.0932,7.0545,7.0711,2388900.0
2010-07-30 15:50:00,12.81,12.82,12.76,12.78,3935800.0,7.0766,7.0821,7.049,7.06,3935800.0
2010-08-02 09:30:00,13.06,13.08,12.94,12.99,4232600.0,7.2147,7.2257,7.1484,7.176,4232600.0
2010-08-02 09:40:00,13.0,13.03,12.95,12.99,2320800.0,7.1815,7.1981,7.1539,7.176,2320800.0
2010-08-02 09:50:00,13.0,13.01,12.98,13.01,2709500.0,7.1815,7.1871,7.1705,7.1871,2709500.0
2010-08-02 10:00:00,13.0,13.09,13.0,13.05,4270800.0,7.1815,7.2313,7.1815,7.2092,4270800.0
2010-08-02 10:10:00,13.05,13.14,13.05,13.12,4463700.0,7.2092,7.2589,7.2092,7.2478,4463700.0
2010-08-02 10:20:00,13.12,13.19,13.1,13.11,6545200.0,7.2478,7.2865,7.2368,7.2423,6545200.0
2010-08-02 10:30:00,13.11,13.15,13.06,13.12,4123700.0,7.2423,7.2644,7.2147,7.2478,4123700.0
2010-08-02 10:40:00,13.13,13.15,13.09,13.11,1961700.0,7.2534,7.2644,7.2313,7.2423,1961700.0
2010-08-02 10:50:00,13.11,13.13,13.11,13.13,959100.0,7.2423,7.2534,7.2423,7.2534,959100.0
2010-08-02 11:00:00,13.12,13.13,13.08,13.1,1473200.0,7.2478,7.2534,7.2257,7.2368,1473200.0
2010-08-02 11:10:00,13.1,13.11,13.08,13.09,835300.0,7.2368,7.2423,7.2257,7.2313,835300.0
2010-08-02 11:20:00,13.08,13.12,13.08,13.11,1450600.0,7.2257,7.2478,7.2257,7.2423,1450600.0
2010-08-02 11:30:00,13.12,13.15,13.11,13.12,2252800.0,7.2478,7.2644,7.2423,7.2478,2252800.0
2010-08-02 11:40:00,13.12,13.13,13.11,13.11,689700.0,7.2478,7.2534,7.2423,7.2423,689700.0
2010-08-02 11:50:00,13.12,13.15,13.11,13.13,1072300.0,7.2478,7.2644,7.2423,7.2534,1072300.0
2010-08-02 12:00:00,13.14,13.14,13.1,13.1,862600.0,7.2589,7.2589,7.2368,7.2368,862600.0
2010-08-02 12:10:00,13.1,13.13,13.1,13.13,1245800.0,7.2368,7.2534,7.2368,7.2534,1245800.0
2010-08-02 12:20:00,13.13,13.15,13.12,13.13,2445200.0,7.2534,7.2644,7.2478,7.2534,2445200.0
2010-08-02 12:30:00,13.14,13.14,13.12,13.14,644500.0,7.2589,7.2589,7.2478,7.2589,644500.0
2010-08-02 12:40:00,13.13,13.15,13.13,13.15,1150600.0,7.2534,7.2644,7.2534,7.2644,1150600.0
2010-08-02 12:50:00,13.14,13.15,13.12,13.15,733600.0,7.2589,7.2644,7.2478,7.2644,733600.0
2010-08-02 13:00:00,13.15,13.16,13.14,13.15,856400.0,7.2644,7.2699,7.2589,7.2644,856400.0
2010-08-02 13:10:00,13.15,13.15,13.13,13.14,546600.0,7.2644,7.2644,7.2534,7.2589,546600.0
2010-08-02 13:20:00,13.14,13.14,13.13,13.14,343200.0,7.2589,7.2589,7.2534,7.2589,343200.0
2010-08-02 13:30:00,13.13,13.14,13.11,13.14,1222700.0,7.2534,7.2589,7.2423,7.2589,1222700.0
2010-08-02 13:40:00,13.13,13.14,13.12,13.13,557100.0,7.2534,7.2589,7.2478,7.2534,557100.0
2010-08-02 13:50:00,13.13,13.14,13.13,13.13,328000.0,7.2534,7.2589,7.2534,7.2534,328000.0
2010-08-02 14:00:00,13.13,13.14,13.11,13.11,917400.0,7.2534,7.2589,7.2423,7.2423,917400.0
2010-08-02 14:10:00,13.11,13.15,13.11,13.13,988400.0,7.2423,7.2644,7.2423,7.2534,988400.0
2010-08-02 14:20:00,13.13,13.15,13.13,13.13,1100500.0,7.2534,7.2644,7.2534,7.2534,1100500.0
2010-08-02 14:30:00,13.13,13.18,13.13,13.18,2271200.0,7.2534,7.281,7.2534,7.281,2271200.0
2010-08-02 14:40:00,13.18,13.18,13.15,13.15,1165000.0,7.281,7.281,7.2644,7.2644,1165000.0
2010-08-02 14:50:00,13.15,13.18,13.15,13.16,1930000.0,7.2644,7.281,7.2644,7.2699,1930000.0
2010-08-02 15:00:00,13.17,13.19,13.16,13.19,1436000.0,7.2755,7.2865,7.2699,7.2865,1436000.0
2010-08-02 15:10:00,13.19,13.19,13.17,13.19,1336800.0,7.2865,7.2865,7.2755,7.2865,1336800.0
2010-08-02 15:20:00,13.19,13.2,13.18,13.19,1559700.0,7.2865,7.292,7.281,7.2865,1559700.0
2010-08-02 15:30:00,13.19,13.2,13.18,13.18,1813800.0,7.2865,7.292,7.281,7.281,1813800.0
2010-08-02 15:40:00,13.19,13.2,13.16,13.18,2397800.0,7.2865,7.292,7.2699,7.281,2397800.0
2010-08-02 15:50:00,13.18,13.19,13.14,13.17,5747700.0,7.281,7.2865,7.2589,7.2755,5747700.0
2010-08-03 09:30:00,13.08,13.19,13.08,13.17,3738100.0,7.2257,7.2865,7.2257,7.2755,3738100.0
2010-08-03 09:40:00,13.17,13.23,13.15,13.2,2960200.0,7.2755,7.3086,7.2644,7.292,2960200.0
2010-08-03 09:50:00,13.2,13.22,13.17,13.18,1975300.0,7.292,7.3031,7.2755,7.281,1975300.0
2010-08-03 10:00:00,13.19,13.19,13.08,13.13,2702600.0,7.2865,7.2865,7.2257,7.2534,2702600.0
2010-08-03 10:10:00,13.13,13.19,13.09,13.18,1502300.0,7.2534,7.2865,7.2313,7.281,1502300.0
2010-08-03 10:20:00,13.18,13.2,13.16,13.19,2441900.0,7.281,7.292,7.2699,7.2865,2441900.0
2010-08-03 10:30:00,13.19,13.24,13.18,13.19,3375700.0,7.2865,7.3141,7.281,7.2865,3375700.0
2010-08-03 10:40:00,13.19,13.22,13.19,13.2,2295000.0,7.2865,7.3031,7.2865,7.292,2295000.0
2010-08-03 10:50:00,13.21,13.21,13.16,13.16,1281000.0,7.2976,7.2976,7.2699,7.2699,1281000.0
2010-08-03 11:00:00,13.17,13.2,13.15,13.2,2628900.0,7.2755,7.292,7.2644,7.292,2628900.0
2010-08-03 11:10:00,13.2,13.2,13.16,13.19,1474600.0,7.292,7.292,7.2699,7.2865,1474600.0
2010-08-03 11:20:00,13.19,13.21,13.18,13.18,3028500.0,7.2865,7.2976,7.281,7.281,3028500.0
2010-08-03 11:30:00,13.19,13.24,13.18,13.24,1511700.0,7.2865,7.3141,7.281,7.3141,1511700.0
2010-08-03 11:40:00,13.23,13.24,13.2,13.2,941000.0,7.3086,7.3141,7.292,7.292,941000.0
2010-08-03 11:50:00,13.2,13.22,13.2,13.21,557700.0,7.292,7.3031,7.292,7.2976,557700.0
2010-08-03 12:00:00,13.22,13.22,12.84,12.92,24148400.0,7.3031,7.3031,7.0932,7.1374,24148400.0
2010-08-03 12:10:00,12.92,12.95,12.86,12.87,6528500.0,7.1374,7.1539,7.1042,7.1097,6528500.0
2010-08-03 12:20:00,12.87,12.91,12.86,12.86,5111100.0,7.1097,7.1318,7.1042,7.1042,5111100.0
2010-08-03 12:30:00,12.86,12.89,12.77,12.84,6340000.0,7.1042,7.1208,7.0545,7.0932,6340000.0
2010-08-03 12:40:00,12.83,12.86,12.78,12.85,4167500.0,7.0876,7.1042,7.06,7.0987,4167500.0
2010-08-03 12:50:00,12.84,12.93,12.8,12.9,2470700.0,7.0932,7.1429,7.0711,7.1263,2470700.0
2010-08-03 13:00:00,12.9,12.92,12.84,12.9,2152200.0,7.1263,7.1374,7.0932,7.1263,2152200.0
2010-08-03 13:10:00,12.9,12.92,12.87,12.87,1285600.0,7.1263,7.1374,7.1097,7.1097,1285600.0
2010-08-03 13:20:00,12.88,12.97,12.87,12.94,2261200.0,7.1153,7.165,7.1097,7.1484,2261200.0
2010-08-03 13:30:00,12.93,12.98,12.92,12.98,2153500.0,7.1429,7.1705,7.1374,7.1705,2153500.0
2010-08-03 13:40:00,12.97,12.99,12.94,12.95,1562700.0,7.165,7.176,7.1484,7.1539,1562700.0
2010-08-03 13:50:00,12.95,12.97,12.93,12.94,1450400.0,7.1539,7.165,7.1429,7.1484,1450400.0
2010-08-03 14:00:00,12.95,12.96,12.93,12.95,972000.0,7.1539,7.1595,7.1429,7.1539,972000.0
2010-08-03 14:10:00,12.94,12.97,12.9,12.97,673500.0,7.1484,7.165,7.1263,7.165,673500.0
2010-08-03 14:20:00,12.97,12.98,12.95,12.96,1452100.0,7.165,7.1705,7.1539,7.1595,1452100.0
2010-08-03 14:30:00,12.97,12.98,12.94,12.98,1279000.0,7.165,7.1705,7.1484,7.1705,1279000.0
2010-08-03 14:40:00,12.98,12.98,12.93,12.94,1774800.0,7.1705,7.1705,7.1429,7.1484,1774800.0
2010-08-03 14:50:00,12.93,12.94,12.9,12.92,2044700.0,7.1429,7.1484,7.1263,7.1374,2044700.0
2010-08-03 15:00:00,12.91,12.94,12.9,12.91,1532700.0,7.1318,7.1484,7.1263,7.1318,1532700.0
2010-08-03 15:10:00,12.9,12.93,12.88,12.9,1368900.0,7.1263,7.1429,7.1153,7.1263,1368900.0
2010-08-03 15:20:00,12.9,12.91,12.87,12.89,1318600.0,7.1263,7.1318,7.1097,7.1208,1318600.0
2010-08-03 15:30:00,12.89,12.89,12.88,12.89,982000.0,7.1208,7.1208,7.1153,7.1208,982000.0
2010-08-03 15:40:00,12.89,12.92,12.87,12.89,3075000.0,7.1208,7.1374,7.1097,7.1208,3075000.0
2010-08-03 15:50:00,12.89,12.92,12.87,12.92,3632100.0,7.1208,7.1374,7.1097,7.1374,3632100.0
2010-08-04 09:30:00,13.01,13.08,12.96,13.06,4982200.0,7.1871,7.2257,7.1595,7.2147,4982200.0
2010-08-04 09:40:00,13.05,13.08,12.98,12.99,3022100.0,7.2092,7.2257,7.1705,7.176,3022100.0
2010-08-04 09:50:00,12.99,13.05,12.95,13.05,2042600.0,7.176,7.2092,7.1539,7.2092,2042600.0
2010-08-04 10:00:00,13.05,13.16,13.05,13.14,6587800.0,7.2092,7.2699,7.2092,7.2589,6587800.0
2010-08-04 10:10:00,13.13,13.14,13.04,13.06,2537600.0,7.2534,7.2589,7.2036,7.2147,2537600.0
2010-08-04 10:20:00,13.06,13.12,13.04,13.07,2413600.0,7.2147,7.2478,7.2036,7.2202,2413600.0
2010-08-04 10:30:00,13.08,13.1,13.04,13.07,1601600.0,7.2257,7.2368,7.2036,7.2202,1601600.0
2010-08-04 10:40:00,13.07,13.12,13.07,13.1,1860000.0,7.2202,7.2478,7.2202,7.2368,1860000.0
2010-08-04 10:50:00,13.09,13.11,13.06,13.08,1125300.0,7.2313,7.2423,7.2147,7.2257,1125300.0
2010-08-04 11:00:00,13.07,13.09,13.07,13.08,746500.0,7.2202,7.2313,7.2202,7.2257,746500.0
2010-08-04 11:10:00,13.08,13.08,13.07,13.08,389400.0,7.2257,7.2257,7.2202,7.2257,389400.0
2010-08-04 11:20:00,13.08,13.12,13.07,13.11,1219800.0,7.2257,7.2478,7.2202,7.2423,1219800.0
2010-08-04 11:30:00,13.11,13.11,13.09,13.11,644000.0,7.2423,7.2423,7.2313,7.2423,644000.0
2010-08-04 11:40:00,13.11,13.11,13.08,13.1,651200.0,7.2423,7.2423,7.2257,7.2368,651200.0
2010-08-04 11:50:00,13.1,13.13,13.09,13.12,1347500.0,7.2368,7.2534,7.2313,7.2478,1347500.0
2010-08-04 12:00:00,13.11,13.13,13.09,13.13,1096300.0,7.2423,7.2534,7.2313,7.2534,1096300.0
2010-08-04 12:10:00,13.13,13.14,13.12,13.14,419000.0,7.2534,7.2589,7.2478,7.2589,419000.0
2010-08-04 12:20:00,13.14,13.18,13.13,13.17,1977300.0,7.2589,7.281,7.2534,7.2755,1977300.0
2010-08-04 12:30:00,13.18,13.21,13.14,13.15,1824100.0,7.281,7.2976,7.2589,7.2644,1824100.0
2010-08-04 12:40:00,13.15,13.16,13.13,13.14,1575000.0,7.2644,7.2699,7.2534,7.2589,1575000.0
2010-08-04 12:50:00,13.13,13.15,13.1,13.12,1172100.0,7.2534,7.2644,7.2368,7.2478,1172100.0
2010-08-04 13:00:00,13.12,13.13,13.08,13.1,1124000.0,7.2478,7.2534,7.2257,7.2368,1124000.0
2010-08-04 13:10:00,13.09,13.11,13.09,13.1,488700.0,7.2313,7.2423,7.2313,7.2368,488700.0
2010-08-04 13:20:00,13.1,13.11,13.05,13.09,1462700.0,7.2368,7.2423,7.2092,7.2313,1462700.0
2010-08-04 13:30:00,13.09,13.12,13.08,13.11,573900.0,7.2313,7.2478,7.2257,7.2423,573900.0
2010-08-04 13:40:00,13.11,13.11,13.09,13.1,464800.0,7.2423,7.2423,7.2313,7.2368,464800.0
2010-08-04 13:50:00,13.11,13.15,13.1,13.12,1549100.0,7.2423,7.2644,7.2368,7.2478,1549100.0
2010-08-04 14:00:00,13.11,13.15,13.11,13.12,686900.0,7.2423,7.2644,7.2423,7.2478,686900.0
2010-08-04 14:10:00,13.13,13.15,13.12,13.14,798200.0,7.2534,7.2644,7.2478,7.2589,798200.0
2010-08-04 14:20:00,13.14,13.15,13.11,13.14,757400.0,7.2589,7.2644,7.2423,7.2589,757400.0
2010-08-04 14:30:00,13.13,13.15,13.13,13.14,574800.0,7.2534,7.2644,7.2534,7.2589,574800.0
2010-08-04 14:40:00,13.13,13.15,13.13,13.14,595000.0,7.2534,7.2644,7.2534,7.2589,595000.0
2010-08-04 14:50:00,13.15,13.15,13.12,13.13,1095400.0,7.2644,7.2644,7.2478,7.2534,1095400.0
2010-08-04 15:00:00,13.12,13.13,13.12,13.13,319200.0,7.2478,7.2534,7.2478,7.2534,319200.0
2010-08-04 15:10:00,13.13,13.15,13.12,13.15,1017600.0,7.2534,7.2644,7.2478,7.2644,1017600.0
2010-08-04 15:20:00,13.14,13.15,13.13,13.15,1327700.0,7.2589,7.2644,7.2534,7.2644,1327700.0
2010-08-04 15:30:00,13.14,13.15,13.13,13.14,1350700.0,7.2589,7.2644,7.2534,7.2589,1350700.0
2010-08-04 15:40:00,13.14,13.15,13.13,13.14,1498600.0,7.2589,7.2644,7.2534,7.2589,1498600.0
2010-08-04 15:50:00,13.14,13.15,13.11,13.11,4128000.0,7.2589,7.2644,7.2423,7.2423,4128000.0
2010-08-05 09:30:00,13.05,13.05,12.9,12.95,5508500.0,7.2092,7.2092,7.1263,7.1539,5508500.0
2010-08-05 09:40:00,12.95,12.98,12.92,12.96,3141800.0,7.1539,7.1705,7.1374,7.1595,3141800.0
2010-08-05 09:50:00,12.96,12.97,12.93,12.94,2750800.0,7.1595,7.165,7.1429,7.1484,2750800.0
2010-08-05 10:00:00,12.94,12.96,12.91,12.91,2251400.0,7.1484,7.1595,7.1318,7.1318,2251400.0
2010-08-05 10:10:00,12.91,12.93,12.9,12.91,1701800.0,7.1318,7.1429,7.1263,7.1318,1701800.0
2010-08-05 10:20:00,12.92,12.98,12.91,12.97,1272200.0,7.1374,7.1705,7.1318,7.165,1272200.0
2010-08-05 10:30:00,12.97,12.99,12.93,12.95,1622900.0,7.165,7.176,7.1429,7.1539,1622900.0
2010-08-05 10:40:00,12.95,12.96,12.93,12.96,824100.0,7.1539,7.1595,7.1429,7.1595,824100.0
2010-08-05 10:50:00,12.95,12.96,12.93,12.93,899200.0,7.1539,7.1595,7.1429,7.1429,899200.0
2010-08-05 11:00:00,12.94,12.94,12.92,12.94,1181100.0,7.1484,7.1484,7.1374,7.1484,1181100.0
2010-08-05 11:10:00,12.94,12.98,12.92,12.98,1542800.0,7.1484,7.1705,7.1374,7.1705,1542800.0
2010-08-05 11:20:00,12.98,12.99,12.96,12.97,675000.0,7.1705,7.176,7.1595,7.165,675000.0
2010-08-05 11:30:00,12.97,12.97,12.94,12.96,566600.0,7.165,7.165,7.1484,7.1595,566600.0
2010-08-05 11:40:00,12.96,12.97,12.94,12.95,662100.0,7.1595,7.165,7.1484,7.1539,662100.0
2010-08-05 11:50:00,12.94,12.96,12.92,12.93,1193500.0,7.1484,7.1595,7.1374,7.1429,1193500.0
2010-08-05 12:00:00,12.93,12.94,12.92,12.93,1302300.0,7.1429,7.1484,7.1374,7.1429,1302300.0
2010-08-05 12:10:00,12.93,12.94,12.91,12.92,2201300.0,7.1429,7.1484,7.1318,7.1374,2201300.0
2010-08-05 12:20:00,12.91,12.95,12.91,12.95,760200.0,7.1318,7.1539,7.1318,7.1539,760200.0
2010-08-05 12:30:00,12.95,12.96,12.93,12.95,1102700.0,7.1539,7.1595,7.1429,7.1539,1102700.0
2010-08-05 12:40:00,12.95,12.96,12.94,12.96,380600.0,7.1539,7.1595,7.1484,7.1595,380600.0
2010-08-05 12:50:00,12.95,12.96,12.94,12.95,498600.0,7.1539,7.1595,7.1484,7.1539,498600.0
2010-08-05 13:00:00,12.94,12.96,12.94,12.95,492500.0,7.1484,7.1595,7.1484,7.1539,492500.0
2010-08-05 13:10:00,12.95,12.96,12.95,12.95,323600.0,7.1539,7.1595,7.1539,7.1539,323600.0
2010-08-05 13:20:00,12.95,12.96,12.95,12.95,530100.0,7.1539,7.1595,7.1539,7.1539,530100.0
2010-08-05 13:30:00,12.95,12.96,12.92,12.93,1446900.0,7.1539,7.1595,7.1374,7.1429,1446900.0
2010-08-05 13:40:00,12.93,12.94,12.9,12.94,1551700.0,7.1429,7.1484,7.1263,7.1484,1551700.0
2010-08-05 13:50:00,12.94,12.95,12.93,12.94,379500.0,7.1484,7.1539,7.1429,7.1484,379500.0
2010-08-05 14:00:00,12.94,12.95,12.94,12.95,343100.0,7.1484,7.1539,7.1484,7.1539,343100.0
2010-08-05 14:10:00,12.95,12.95,12.94,12.94,198200.0,7.1539,7.1539,7.1484,7.1484,198200.0
2010-08-05 14:20:00,12.94,12.95,12.94,12.95,458500.0,7.1484,7.1539,7.1484,7.1539,458500.0
2010-08-05 14:30:00,12.95,12.95,12.94,12.94,385100.0,7.1539,7.1539,7.1484,7.1484,385100.0
2010-08-05 14:40:00,12.95,12.97,12.94,12.96,1014100.0,7.1539,7.165,7.1484,7.1595,1014100.0
2010-08-05 14:50:00,12.96,12.98,12.96,12.98,688600.0,7.1595,7.1705,7.1595,7.1705,688600.0
2010-08-05 15:00:00,12.98,12.98,12.97,12.98,618500.0,7.1705,7.1705,7.165,7.1705,618500.0
2010-08-05 15:10:00,12.98,12.99,12.97,12.99,1855100.0,7.1705,7.176,7.165,7.176,1855100.0
2010-08-05 15:20:00,12.98,13.0,12.97,12.98,1174200.0,7.1705,7.1815,7.165,7.1705,1174200.0
2010-08-05 15:30:00,12.98,12.98,12.95,12.97,1787700.0,7.1705,7.1705,7.1539,7.165,1787700.0
2010-08-05 15:40:00,12.97,12.97,12.96,12.96,742900.0,7.165,7.165,7.1595,7.1595,742900.0
2010-08-05 15:50:00,12.97,12.98,12.96,12.96,2691900.0,7.165,7.1705,7.1595,7.1595,2691900.0
2010-08-06 09:30:00,12.83,12.97,12.8,12.97,3068000.0,7.0876,7.165,7.0711,7.165,3068000.0
2010-08-06 09:40:00,12.97,13.03,12.95,12.99,3266000.0,7.165,7.1981,7.1539,7.176,3266000.0
2010-08-06 09:50:00,12.98,13.04,12.97,13.02,1875800.0,7.1705,7.2036,7.165,7.1926,1875800.0
2010-08-06 10:00:00,13.02,13.04,12.99,13.01,1986800.0,7.1926,7.2036,7.176,7.1871,1986800.0
2010-08-06 10:10:00,13.01,13.03,12.98,13.03,1128100.0,7.1871,7.1981,7.1705,7.1981,1128100.0
2010-08-06 10:20:00,13.02,13.03,12.99,13.0,1278400.0,7.1926,7.1981,7.176,7.1815,1278400.0
2010-08-06 10:30:00,13.0,13.03,13.0,13.0,769500.0,7.1815,7.1981,7.1815,7.1815,769500.0
2010-08-06 10:40:00,13.0,13.0,12.91,12.92,1982300.0,7.1815,7.1815,7.1318,7.1374,1982300.0
2010-08-06 10:50:00,12.93,12.94,12.89,12.9,2750100.0,7.1429,7.1484,7.1208,7.1263,2750100.0
2010-08-06 11:00:00,12.91,12.91,12.85,12.89,2133000.0,7.1318,7.1318,7.0987,7.1208,2133000.0
2010-08-06 11:10:00,12.89,12.95,12.89,12.92,974400.0,7.1208,7.1539,7.1208,7.1374,974400.0
2010-08-06 11:20:00,12.92,12.93,12.88,12.91,1285800.0,7.1374,7.1429,7.1153,7.1318,1285800.0
2010-08-06 11:30:00,12.9,12.95,12.88,12.94,829700.0,7.1263,7.1539,7.1153,7.1484,829700.0
2010-08-06 11:40:00,12.94,12.95,12.93,12.93,514500.0,7.1484,7.1539,7.1429,7.1429,514500.0
2010-08-06 11:50:00,12.93,12.94,12.86,12.88,1689000.0,7.1429,7.1484,7.1042,7.1153,1689000.0
2010-08-06 12:00:00,12.88,12.94,12.87,12.9,2020300.0,7.1153,7.1484,7.1097,7.1263,2020300.0
2010-08-06 12:10:00,12.9,12.92,12.88,12.92,747200.0,7.1263,7.1374,7.1153,7.1374,747200.0
2010-08-06 12:20:00,12.92,12.93,12.88,12.88,810300.0,7.1374,7.1429,7.1153,7.1153,810300.0
2010-08-06 12:30:00,12.88,12.93,12.87,12.92,414500.0,7.1153,7.1429,7.1097,7.1374,414500.0
2010-08-06 12:40:00,12.93,12.94,12.92,12.92,663700.0,7.1429,7.1484,7.1374,7.1374,663700.0
2010-08-06 12:50:00,12.93,12.93,12.89,12.89,497400.0,7.1429,7.1429,7.1208,7.1208,497400.0
2010-08-06 13:00:00,12.9,12.92,12.88,12.89,526100.0,7.1263,7.1374,7.1153,7.1208,526100.0
2010-08-06 13:10:00,12.88,12.89,12.86,12.87,806500.0,7.1153,7.1208,7.1042,7.1097,806500.0
2010-08-06 13:20:00,12.87,12.9,12.86,12.88,543200.0,7.1097,7.1263,7.1042,7.1153,543200.0
2010-08-06 13:30:00,12.89,12.91,12.87,12.89,1014300.0,7.1208,7.1318,7.1097,7.1208,1014300.0
2010-08-06 13:40:00,12.89,12.92,12.89,12.91,700900.0,7.1208,7.1374,7.1208,7.1318,700900.0
2010-08-06 13:50:00,12.9,12.92,12.9,12.91,421300.0,7.1263,7.1374,7.1263,7.1318,421300.0
2010-08-06 14:00:00,12.9,12.93,12.9,12.93,649800.0,7.1263,7.1429,7.1263,7.1429,649800.0
2010-08-06 14:10:00,12.93,12.93,12.9,12.92,666600.0,7.1429,7.1429,7.1263,7.1374,666600.0
2010-08-06 14:20:00,12.91,12.92,12.91,12.91,218000.0,7.1318,7.1374,7.1318,7.1318,218000.0
2010-08-06 14:30:00,12.92,12.92,12.9,12.91,375000.0,7.1374,7.1374,7.1263,7.1318,375000.0
2010-08-06 14:40:00,12.9,12.95,12.9,12.95,538100.0,7.1263,7.1539,7.1263,7.1539,538100.0
2010-08-06 14:50:00,12.95,12.99,12.92,12.94,2667100.0,7.1539,7.176,7.1374,7.1484,2667100.0
2010-08-06 15:00:00,12.94,12.97,12.92,12.95,1255200.0,7.1484,7.165,7.1374,7.1539,1255200.0
2010-08-06 15:10:00,12.95,12.98,12.93,12.98,1925300.0,7.1539,7.1705,7.1429,7.1705,1925300.0
2010-08-06 15:20:00,12.98,13.0,12.98,12.98,1322500.0,7.1705,7.1815,7.1705,7.1705,1322500.0
2010-08-06 15:30:00,12.99,13.04,12.96,13.01,2291300.0,7.176,7.2036,7.1595,7.1871,2291300.0
2010-08-06 15:40:00,13.02,13.05,13.0,13.05,2177900.0,7.1926,7.2092,7.1815,7.2092,2177900.0
2010-08-06 15:50:00,13.05,13.05,13.0,13.03,3398900.0,7.2092,7.2092,7.1815,7.1981,3398900.0
2010-08-09 09:30:00,13.12,13.12,13.02,13.03,2567500.0,7.2478,7.2478,7.1926,7.1981,2567500.0
2010-08-09 09:40:00,13.03,13.03,12.95,12.99,2272900.0,7.1981,7.1981,7.1539,7.176,2272900.0
2010-08-09 09:50:00,12.98,12.99,12.92,12.94,1865300.0,7.1705,7.176,7.1374,7.1484,1865300.0
2010-08-09 10:00:00,12.95,12.99,12.94,12.97,1448800.0,7.1539,7.176,7.1484,7.165,1448800.0
2010-08-09 10:10:00,12.98,13.0,12.97,12.98,765600.0,7.1705,7.1815,7.165,7.1705,765600.0
2010-08-09 10:20:00,12.98,12.98,12.95,12.96,1384800.0,7.1705,7.1705,7.1539,7.1595,1384800.0
2010-08-09 10:30:00,12.97,12.98,12.96,12.98,425700.0,7.165,7.1705,7.1595,7.1705,425700.0
2010-08-09 10:40:00,12.98,12.99,12.95,12.98,778500.0,7.1705,7.176,7.1539,7.1705,778500.0
2010-08-09 10:50:00,12.98,12.99,12.95,12.99,744200.0,7.1705,7.176,7.1539,7.176,744200.0
2010-08-09 11:00:00,12.98,13.0,12.98,12.98,420800.0,7.1705,7.1815,7.1705,7.1705,420800.0
2010-08-09 11:10:00,12.98,13.05,12.98,13.02,1807400.0,7.1705,7.2092,7.1705,7.1926,1807400.0
2010-08-09 11:20:00,13.02,13.04,12.98,12.98,1117000.0,7.1926,7.2036,7.1705,7.1705,1117000.0
2010-08-09 11:30:00,12.98,13.02,12.98,13.0,1081100.0,7.1705,7.1926,7.1705,7.1815,1081100.0
2010-08-09 11:40:00,13.0,13.0,12.98,12.99,459100.0,7.1815,7.1815,7.1705,7.176,459100.0
2010-08-09 11:50:00,12.99,12.99,12.98,12.98,434800.0,7.176,7.176,7.1705,7.1705,434800.0
2010-08-09 12:00:00,12.98,12.99,12.96,12.98,578500.0,7.1705,7.176,7.1595,7.1705,578500.0
2010-08-09 12:10:00,12.98,12.99,12.97,12.97,396700.0,7.1705,7.176,7.165,7.165,396700.0
2010-08-09 12:20:00,12.98,12.98,12.96,12.96,546100.0,7.1705,7.1705,7.1595,7.1595,546100.0
2010-08-09 12:30:00,12.97,12.97,12.95,12.97,604500.0,7.165,7.165,7.1539,7.165,604500.0
2010-08-09 12:40:00,12.97,12.98,12.96,12.97,514500.0,7.165,7.1705,7.1595,7.165,514500.0
2010-08-09 12:50:00,12.97,12.97,12.96,12.97,151300.0,7.165,7.165,7.1595,7.165,151300.0
2010-08-09 13:00:00,12.97,12.98,12.96,12.98,286200.0,7.165,7.1705,7.1595,7.1705,286200.0
2010-08-09 13:10:00,12.98,12.99,12.97,12.98,386800.0,7.1705,7.176,7.165,7.1705,386800.0
2010-08-09 13:20:00,12.98,12.99,12.97,12.98,420500.0,7.1705,7.176,7.165,7.1705,420500.0
2010-08-09 13:30:00,12.99,12.99,12.98,12.99,140700.0,7.176,7.176,7.1705,7.176,140700.0
2010-08-09 13:40:00,12.98,13.0,12.98,13.0,403200.0,7.1705,7.1815,7.1705,7.1815,403200.0
2010-08-09 13:50:00,13.0,13.0,12.98,12.99,777700.0,7.1815,7.1815,7.1705,7.176,777700.0
2010-08-09 14:00:00,12.98,13.01,12.96,12.98,1467900.0,7.1705,7.1871,7.1595,7.1705,1467900.0
2010-08-09 14:10:00,12.98,12.98,12.97,12.98,171300.0,7.1705,7.1705,7.165,7.1705,171300.0
2010-08-09 14:20:00,12.98,12.98,12.97,12.97,315500.0,7.1705,7.1705,7.165,7.165,315500.0
2010-08-09 14:30:00,12.97,13.02,12.97,13.01,1628400.0,7.165,7.1926,7.165,7.1871,1628400.0
2010-08-09 14:40:00,13.01,13.03,13.0,13.02,1298600.0,7.1871,7.1981,7.1815,7.1926,1298600.0
2010-08-09 14:50:00,13.02,13.05,13.01,13.05,964400.0,7.1926,7.2092,7.1871,7.2092,964400.0
2010-08-09 15:00:00,13.05,13.05,13.0,13.02,1271500.0,7.2092,7.2092,7.1815,7.1926,1271500.0
2010-08-09 15:10:00,13.02,13.02,13.0,13.0,765000.0,7.1926,7.1926,7.1815,7.1815,765000.0
2010-08-09 15:20:00,13.0,13.02,13.0,13.01,1140100.0,7.1815,7.1926,7.1815,7.1871,1140100.0
2010-08-09 15:30:00,13.01,13.04,13.0,13.04,1150700.0,7.1871,7.2036,7.1815,7.2036,1150700.0
2010-08-09 15:40:00,13.04,13.05,13.03,13.05,1796200.0,7.2036,7.2092,7.1981,7.2092,1796200.0
2010-08-09 15:50:00,13.04,13.05,13.02,13.04,2945600.0,7.2036,7.2092,7.1926,7.2036,2945600.0
2010-08-10 09:30:00,12.95,13.0,12.93,12.97,2477000.0,7.1539,7.1815,7.1429,7.165,2477000.0
2010-08-10 09:40:00,12.97,12.97,12.85,12.91,2772500.0,7.165,7.165,7.0987,7.1318,2772500.0
2010-08-10 09:50:00,12.9,12.93,12.88,12.93,751300.0,7.1263,7.1429,7.1153,7.1429,751300.0
2010-08-10 10:00:00,12.92,12.94,12.9,12.92,943000.0,7.1374,7.1484,7.1263,7.1374,943000.0
2010-08-10 10:10:00,12.93,12.94,12.9,12.93,875400.0,7.1429,7.1484,7.1263,7.1429,875400.0
2010-08-10 10:20:00,12.93,12.94,12.91,12.93,795300.0,7.1429,7.1484,7.1318,7.1429,795300.0
2010-08-10 10:30:00,12.92,12.92,12.83,12.84,2664800.0,7.1374,7.1374,7.0876,7.0932,2664800.0
2010-08-10 10:40:00,12.84,12.86,12.82,12.82,1694400.0,7.0932,7.1042,7.0821,7.0821,1694400.0
2010-08-10 10:50:00,12.82,12.83,12.8,12.8,1180900.0,7.0821,7.0876,7.0711,7.0711,1180900.0
2010-08-10 11:00:00,12.8,12.84,12.8,12.84,849400.0,7.0711,7.0932,7.0711,7.0932,849400.0
2010-08-10 11:10:00,12.83,12.86,12.83,12.86,600800.0,7.0876,7.1042,7.0876,7.1042,600800.0
2010-08-10 11:20:00,12.85,12.86,12.83,12.84,707100.0,7.0987,7.1042,7.0876,7.0932,707100.0
2010-08-10 11:30:00,12.84,12.86,12.84,12.85,780400.0,7.0932,7.1042,7.0932,7.0987,780400.0
2010-08-10 11:40:00,12.86,12.86,12.83,12.86,795300.0,7.1042,7.1042,7.0876,7.1042,795300.0
2010-08-10 11:50:00,12.86,12.87,12.85,12.86,356000.0,7.1042,7.1097,7.0987,7.1042,356000.0
2010-08-10 12:00:00,12.86,12.87,12.82,12.83,1385500.0,7.1042,7.1097,7.0821,7.0876,1385500.0
2010-08-10 12:10:00,12.84,12.86,12.82,12.85,1324100.0,7.0932,7.1042,7.0821,7.0987,1324100.0
2010-08-10 12:20:00,12.85,12.86,12.85,12.85,122100.0,7.0987,7.1042,7.0987,7.0987,122100.0
2010-08-10 12:30:00,12.86,12.86,12.85,12.85,143100.0,7.1042,7.1042,7.0987,7.0987,143100.0
2010-08-10 12:40:00,12.85,12.86,12.84,12.85,545200.0,7.0987,7.1042,7.0932,7.0987,545200.0
2010-08-10 12:50:00,12.85,12.86,12.84,12.84,488800.0,7.0987,7.1042,7.0932,7.0932,488800.0
2010-08-10 13:00:00,12.84,12.85,12.84,12.84,132200.0,7.0932,7.0987,7.0932,7.0932,132200.0
2010-08-10 13:10:00,12.84,12.85,12.83,12.84,371700.0,7.0932,7.0987,7.0876,7.0932,371700.0
2010-08-10 13:20:00,12.84,12.84,12.81,12.83,910500.0,7.0932,7.0932,7.0766,7.0876,910500.0
2010-08-10 13:30:00,12.83,12.84,12.82,12.84,342500.0,7.0876,7.0932,7.0821,7.0932,342500.0
2010-08-10 13:40:00,12.83,12.86,12.83,12.86,446100.0,7.0876,7.1042,7.0876,7.1042,446100.0
2010-08-10 13:50:00,12.86,12.86,12.84,12.84,613400.0,7.1042,7.1042,7.0932,7.0932,613400.0
2010-08-10 14:00:00,12.84,12.87,12.82,12.85,918000.0,7.0932,7.1097,7.0821,7.0987,918000.0
2010-08-10 14:10:00,12.85,12.95,12.84,12.9,2825500.0,7.0987,7.1539,7.0932,7.1263,2825500.0
2010-08-10 14:20:00,12.91,12.96,12.87,12.92,2283400.0,7.1318,7.1595,7.1097,7.1374,2283400.0
2010-08-10 14:30:00,12.92,13.0,12.91,12.98,3173100.0,7.1374,7.1815,7.1318,7.1705,3173100.0
2010-08-10 14:40:00,12.99,13.03,12.96,12.98,2520600.0,7.176,7.1981,7.1595,7.1705,2520600.0
2010-08-10 14:50:00,12.98,12.98,12.92,12.95,1618200.0,7.1705,7.1705,7.1374,7.1539,1618200.0
2010-08-10 15:00:00,12.95,12.99,12.94,12.97,1513700.0,7.1539,7.176,7.1484,7.165,1513700.0
2010-08-10 15:10:00,12.97,12.98,12.9,12.92,1552600.0,7.165,7.1705,7.1263,7.1374,1552600.0
2010-08-10 15:20:00,12.92,12.95,12.9,12.93,1360600.0,7.1374,7.1539,7.1263,7.1429,1360600.0
2010-08-10 15:30:00,12.94,12.95,12.9,12.92,2272800.0,7.1484,7.1539,7.1263,7.1374,2272800.0
2010-08-10 15:40:00,12.93,12.95,12.92,12.93,1142100.0,7.1429,7.1539,7.1374,7.1429,1142100.0
2010-08-10 15:50:00,12.93,12.93,12.9,12.92,1978900.0,7.1429,7.1429,7.1263,7.1374,1978900.0
2010-08-11 09:30:00,12.65,12.66,12.53,12.64,5527700.0,6.9882,6.9937,6.9219,6.9827,5527700.0
2010-08-11 09:40:00,12.64,12.67,12.59,12.64,2236400.0,6.9827,6.9992,6.9551,6.9827,2236400.0
2010-08-11 09:50:00,12.63,12.64,12.58,12.63,1716300.0,6.9772,6.9827,6.9495,6.9772,1716300.0
2010-08-11 10:00:00,12.63,12.67,12.62,12.65,1024000.0,6.9772,6.9992,6.9716,6.9882,1024000.0
2010-08-11 10:10:00,12.66,12.66,12.6,12.6,1857400.0,6.9937,6.9937,6.9606,6.9606,1857400.0
2010-08-11 10:20:00,12.6,12.62,12.58,12.58,1060700.0,6.9606,6.9716,6.9495,6.9495,1060700.0
2010-08-11 10:30:00,12.58,12.64,12.55,12.58,2101100.0,6.9495,6.9827,6.933,6.9495,2101100.0
2010-08-11 10:40:00,12.58,12.62,12.55,12.56,3303100.0,6.9495,6.9716,6.933,6.9385,3303100.0
2010-08-11 10:50:00,12.56,12.61,12.55,12.58,1113000.0,6.9385,6.9661,6.933,6.9495,1113000.0
2010-08-11 11:00:00,12.58,12.61,12.56,12.56,1435000.0,6.9495,6.9661,6.9385,6.9385,1435000.0
2010-08-11 11:10:00,12.56,12.6,12.51,12.51,2196400.0,6.9385,6.9606,6.9109,6.9109,2196400.0
2010-08-11 11:20:00,12.51,12.58,12.51,12.53,2726600.0,6.9109,6.9495,6.9109,6.9219,2726600.0
2010-08-11 11:30:00,12.53,12.56,12.51,12.55,1147600.0,6.9219,6.9385,6.9109,6.933,1147600.0
2010-08-11 11:40:00,12.55,12.56,12.52,12.53,1026100.0,6.933,6.9385,6.9164,6.9219,1026100.0
2010-08-11 11:50:00,12.52,12.55,12.51,12.55,1031900.0,6.9164,6.933,6.9109,6.933,1031900.0
2010-08-11 12:00:00,12.55,12.55,12.48,12.51,3678300.0,6.933,6.933,6.8943,6.9109,3678300.0
2010-08-11 12:10:00,12.51,12.52,12.49,12.51,1364300.0,6.9109,6.9164,6.8998,6.9109,1364300.0
2010-08-11 12:20:00,12.51,12.53,12.48,12.49,647500.0,6.9109,6.9219,6.8943,6.8998,647500.0
2010-08-11 12:30:00,12.49,12.5,12.48,12.49,662100.0,6.8998,6.9053,6.8943,6.8998,662100.0
2010-08-11 12:40:00,12.48,12.52,12.41,12.41,2431900.0,6.8943,6.9164,6.8556,6.8556,2431900.0
2010-08-11 12:50:00,12.41,12.42,12.36,12.36,1677600.0,6.8556,6.8611,6.828,6.828,1677600.0
2010-08-11 13:00:00,12.36,12.43,12.36,12.41,1765400.0,6.828,6.8667,6.828,6.8556,1765400.0
2010-08-11 13:10:00,12.41,12.43,12.39,12.43,915000.0,6.8556,6.8667,6.8446,6.8667,915000.0
2010-08-11 13:20:00,12.43,12.44,12.39,12.4,743500.0,6.8667,6.8722,6.8446,6.8501,743500.0
2010-08-11 13:30:00,12.4,12.41,12.39,12.4,1025700.0,6.8501,6.8556,6.8446,6.8501,1025700.0
2010-08-11 13:40:00,12.4,12.41,12.4,12.4,544800.0,6.8501,6.8556,6.8501,6.8501,544800.0
2010-08-11 13:50:00,12.4,12.41,12.38,12.39,859400.0,6.8501,6.8556,6.839,6.8446,859400.0
2010-08-11 14:00:00,12.4,12.41,12.39,12.41,516900.0,6.8501,6.8556,6.8446,6.8556,516900.0
2010-08-11 14:10:00,12.4,12.46,12.4,12.46,1368300.0,6.8501,6.8832,6.8501,6.8832,1368300.0
2010-08-11 14:20:00,12.46,12.49,12.45,12.45,615600.0,6.8832,6.8998,6.8777,6.8777,615600.0
2010-08-11 14:30:00,12.45,12.46,12.43,12.43,501500.0,6.8777,6.8832,6.8667,6.8667,501500.0
2010-08-11 14:40:00,12.44,12.44,12.4,12.42,812800.0,6.8722,6.8722,6.8501,6.8611,812800.0
2010-08-11 14:50:00,12.42,12.43,12.37,12.41,993100.0,6.8611,6.8667,6.8335,6.8556,993100.0
2010-08-11 15:00:00,12.4,12.44,12.4,12.44,641300.0,6.8501,6.8722,6.8501,6.8722,641300.0
2010-08-11 15:10:00,12.44,12.45,12.37,12.37,1491900.0,6.8722,6.8777,6.8335,6.8335,1491900.0
2010-08-11 15:20:00,12.38,12.39,12.35,12.36,1454300.0,6.839,6.8446,6.8225,6.828,1454300.0
2010-08-11 15:30:00,12.36,12.41,12.33,12.4,2865300.0,6.828,6.8556,6.8114,6.8501,2865300.0
2010-08-11 15:40:00,12.39,12.41,12.35,12.37,3262300.0,6.8446,6.8556,6.8225,6.8335,3262300.0
2010-08-11 15:50:00,12.37,12.41,12.35,12.41,3411400.0,6.8335,6.8556,6.8225,6.8556,3411400.0
2010-08-12 09:30:00,12.03,12.05,11.9,12.03,10327400.0,6.6457,6.6567,6.5739,6.6457,10327400.0
2010-08-12 09:40:00,12.03,12.16,12.02,12.15,3288600.0,6.6457,6.7175,6.6402,6.712,3288600.0
2010-08-12 09:50:00,12.15,12.17,12.1,12.12,2497800.0,6.712,6.723,6.6844,6.6954,2497800.0
2010-08-12 10:00:00,12.12,12.18,12.11,12.18,2386700.0,6.6954,6.7286,6.6899,6.7286,2386700.0
2010-08-12 10:10:00,12.18,12.19,12.11,12.12,1752300.0,6.7286,6.7341,6.6899,6.6954,1752300.0
2010-08-12 10:20:00,12.13,12.15,12.07,12.09,1769000.0,6.7009,6.712,6.6678,6.6788,1769000.0
2010-08-12 10:30:00,12.09,12.11,12.05,12.08,1759000.0,6.6788,6.6899,6.6567,6.6733,1759000.0
2010-08-12 10:40:00,12.07,12.19,12.07,12.15,1958100.0,6.6678,6.7341,6.6678,6.712,1958100.0
2010-08-12 10:50:00,12.15,12.29,12.13,12.29,4091900.0,6.712,6.7893,6.7009,6.7893,4091900.0
2010-08-12 11:00:00,12.28,12.31,12.24,12.24,2351100.0,6.7838,6.8004,6.7617,6.7617,2351100.0
2010-08-12 11:10:00,12.24,12.29,12.22,12.27,1425100.0,6.7617,6.7893,6.7507,6.7783,1425100.0
2010-08-12 11:20:00,12.28,12.39,12.27,12.39,2333400.0,6.7838,6.8446,6.7783,6.8446,2333400.0
2010-08-12 11:30:00,12.38,12.39,12.31,12.31,1564900.0,6.839,6.8446,6.8004,6.8004,1564900.0
2010-08-12 11:40:00,12.31,12.33,12.29,12.32,1239200.0,6.8004,6.8114,6.7893,6.8059,1239200.0
2010-08-12 11:50:00,12.31,12.34,12.3,12.3,773700.0,6.8004,6.8169,6.7949,6.7949,773700.0
2010-08-12 12:00:00,12.31,12.31,12.25,12.28,1079300.0,6.8004,6.8004,6.7672,6.7838,1079300.0
2010-08-12 12:10:00,12.28,12.31,12.26,12.3,670300.0,6.7838,6.8004,6.7728,6.7949,670300.0
2010-08-12 12:20:00,12.3,12.31,12.25,12.26,561300.0,6.7949,6.8004,6.7672,6.7728,561300.0
2010-08-12 12:30:00,12.26,12.35,12.26,12.35,1181500.0,6.7728,6.8225,6.7728,6.8225,1181500.0
2010-08-12 12:40:00,12.36,12.37,12.34,12.34,694700.0,6.828,6.8335,6.8169,6.8169,694700.0
2010-08-12 12:50:00,12.34,12.35,12.31,12.33,705200.0,6.8169,6.8225,6.8004,6.8114,705200.0
2010-08-12 13:00:00,12.33,12.38,12.33,12.34,652500.0,6.8114,6.839,6.8114,6.8169,652500.0
2010-08-12 13:10:00,12.34,12.35,12.29,12.3,596200.0,6.8169,6.8225,6.7893,6.7949,596200.0
2010-08-12 13:20:00,12.3,12.32,12.27,12.29,677700.0,6.7949,6.8059,6.7783,6.7893,677700.0
2010-08-12 13:30:00,12.28,12.3,12.27,12.29,668500.0,6.7838,6.7949,6.7783,6.7893,668500.0
2010-08-12 13:40:00,12.3,12.3,12.27,12.27,497000.0,6.7949,6.7949,6.7783,6.7783,497000.0
2010-08-12 13:50:00,12.27,12.28,12.21,12.23,1848200.0,6.7783,6.7838,6.7451,6.7562,1848200.0
2010-08-12 14:00:00,12.23,12.25,12.2,12.24,1186800.0,6.7562,6.7672,6.7396,6.7617,1186800.0
2010-08-12 14:10:00,12.24,12.27,12.12,12.26,705300.0,6.7617,6.7783,6.6954,6.7728,705300.0
2010-08-12 14:20:00,12.26,12.27,12.23,12.26,794100.0,6.7728,6.7783,6.7562,6.7728,794100.0
2010-08-12 14:30:00,12.27,12.27,12.22,12.24,835600.0,6.7783,6.7783,6.7507,6.7617,835600.0
2010-08-12 14:40:00,12.24,12.26,12.2,12.21,839100.0,6.7617,6.7728,6.7396,6.7451,839100.0
2010-08-12 14:50:00,12.21,12.27,12.21,12.26,779300.0,6.7451,6.7783,6.7451,6.7728,779300.0
2010-08-12 15:00:00,12.25,12.34,12.25,12.33,1460100.0,6.7672,6.8169,6.7672,6.8114,1460100.0
2010-08-12 15:10:00,12.33,12.35,12.28,12.28,1273700.0,6.8114,6.8225,6.7838,6.7838,1273700.0
2010-08-12 15:20:00,12.29,12.31,12.26,12.29,1050100.0,6.7893,6.8004,6.7728,6.7893,1050100.0
2010-08-12 15:30:00,12.28,12.33,12.28,12.3,1556000.0,6.7838,6.8114,6.7838,6.7949,1556000.0
2010-08-12 15:40:00,12.29,12.3,12.21,12.27,2424400.0,6.7893,6.7949,6.7451,6.7783,2424400.0
2010-08-12 15:50:00,12.27,12.28,12.25,12.27,2121200.0,6.7783,6.7838,6.7672,6.7783,2121200.0
2010-08-13 09:30:00,12.24,12.35,12.2,12.28,2211500.0,6.7617,6.8225,6.7396,6.7838,2211500.0
2010-08-13 09:40:00,12.28,12.31,12.2,12.25,1742800.0,6.7838,6.8004,6.7396,6.7672,1742800.0
2010-08-13 09:50:00,12.25,12.35,12.24,12.34,1723300.0,6.7672,6.8225,6.7617,6.8169,1723300.0
2010-08-13 10:00:00,12.34,12.37,12.3,12.35,2030000.0,6.8169,6.8335,6.7949,6.8225,2030000.0
2010-08-13 10:10:00,12.36,12.36,12.31,12.31,1317600.0,6.828,6.828,6.8004,6.8004,1317600.0
2010-08-13 10:20:00,12.31,12.32,12.26,12.29,1177100.0,6.8004,6.8059,6.7728,6.7893,1177100.0
2010-08-13 10:30:00,12.29,12.31,12.25,12.3,654300.0,6.7893,6.8004,6.7672,6.7949,654300.0
2010-08-13 10:40:00,12.3,12.3,12.24,12.24,769300.0,6.7949,6.7949,6.7617,6.7617,769300.0
2010-08-13 10:50:00,12.24,12.26,12.2,12.23,1148500.0,6.7617,6.7728,6.7396,6.7562,1148500.0
2010-08-13 11:00:00,12.24,12.25,12.2,12.23,821500.0,6.7617,6.7672,6.7396,6.7562,821500.0
2010-08-13 11:10:00,12.22,12.23,12.18,12.19,1015100.0,6.7507,6.7562,6.7286,6.7341,1015100.0
2010-08-13 11:20:00,12.18,12.2,12.15,12.18,974700.0,6.7286,6.7396,6.712,6.7286,974700.0
2010-08-13 11:30:00,12.18,12.18,12.13,12.15,780600.0,6.7286,6.7286,6.7009,6.712,780600.0
2010-08-13 11:40:00,12.14,12.2,12.14,12.19,640600.0,6.7065,6.7396,6.7065,6.7341,640600.0
2010-08-13 11:50:00,12.2,12.21,12.16,12.16,1250600.0,6.7396,6.7451,6.7175,6.7175,1250600.0
2010-08-13 12:00:00,12.16,12.18,12.15,12.17,709200.0,6.7175,6.7286,6.712,6.723,709200.0
2010-08-13 12:10:00,12.18,12.18,12.16,12.17,447500.0,6.7286,6.7286,6.7175,6.723,447500.0
2010-08-13 12:20:00,12.18,12.22,12.16,12.2,1082600.0,6.7286,6.7507,6.7175,6.7396,1082600.0
2010-08-13 12:30:00,12.21,12.21,12.17,12.18,843800.0,6.7451,6.7451,6.723,6.7286,843800.0
2010-08-13 12:40:00,12.19,12.2,12.17,12.2,717300.0,6.7341,6.7396,6.723,6.7396,717300.0
2010-08-13 12:50:00,12.21,12.24,12.2,12.24,526800.0,6.7451,6.7617,6.7396,6.7617,526800.0
2010-08-13 13:00:00,12.24,12.24,12.21,12.21,744600.0,6.7617,6.7617,6.7451,6.7451,744600.0
2010-08-13 13:10:00,12.21,12.23,12.21,12.22,517500.0,6.7451,6.7562,6.7451,6.7507,517500.0
2010-08-13 13:20:00,12.22,12.23,12.21,12.23,361300.0,6.7507,6.7562,6.7451,6.7562,361300.0
2010-08-13 13:30:00,12.23,12.25,12.21,12.24,393800.0,6.7562,6.7672,6.7451,6.7617,393800.0
2010-08-13 13:40:00,12.24,12.25,12.22,12.22,340600.0,6.7617,6.7672,6.7507,6.7507,340600.0
2010-08-13 13:50:00,12.22,12.25,12.2,12.2,437900.0,6.7507,6.7672,6.7396,6.7396,437900.0
2010-08-13 14:00:00,12.2,12.24,12.18,12.23,1184700.0,6.7396,6.7617,6.7286,6.7562,1184700.0
2010-08-13 14:10:00,12.23,12.23,12.21,12.21,435000.0,6.7562,6.7562,6.7451,6.7451,435000.0
2010-08-13 14:20:00,12.21,12.22,12.19,12.2,675800.0,6.7451,6.7507,6.7341,6.7396,675800.0
2010-08-13 14:30:00,12.2,12.22,12.18,12.19,454900.0,6.7396,6.7507,6.7286,6.7341,454900.0
2010-08-13 14:40:00,12.18,12.21,12.17,12.18,687700.0,6.7286,6.7451,6.723,6.7286,687700.0
2010-08-13 14:50:00,12.19,12.2,12.17,12.19,669900.0,6.7341,6.7396,6.723,6.7341,669900.0
2010-08-13 15:00:00,12.2,12.2,12.19,12.19,227800.0,6.7396,6.7396,6.7341,6.7341,227800.0
2010-08-13 15:10:00,12.2,12.2,12.18,12.19,604100.0,6.7396,6.7396,6.7286,6.7341,604100.0
2010-08-13 15:20:00,12.19,12.2,12.18,12.18,492400.0,6.7341,6.7396,6.7286,6.7286,492400.0
2010-08-13 15:30:00,12.18,12.2,12.16,12.19,1760300.0,6.7286,6.7396,6.7175,6.7341,1760300.0
2010-08-13 15:40:00,12.19,12.2,12.13,12.15,2234900.0,6.7341,6.7396,6.7009,6.712,2234900.0
2010-08-13 15:50:00,12.15,12.17,12.13,12.14,3977800.0,6.712,6.723,6.7009,6.7065,3977800.0
2010-08-16 09:30:00,11.96,12.04,11.91,12.0,4282000.0,6.607,6.6512,6.5794,6.6291,4282000.0
2010-08-16 09:40:00,12.0,12.03,11.99,11.99,2522800.0,6.6291,6.6457,6.6236,6.6236,2522800.0
2010-08-16 09:50:00,12.0,12.0,11.94,11.98,1888500.0,6.6291,6.6291,6.596,6.6181,1888500.0
2010-08-16 10:00:00,11.98,11.98,11.88,11.94,4281800.0,6.6181,6.6181,6.5628,6.596,4281800.0
2010-08-16 10:10:00,11.94,12.0,11.93,12.0,3409500.0,6.596,6.6291,6.5905,6.6291,3409500.0
2010-08-16 10:20:00,11.99,12.0,11.95,11.97,1873400.0,6.6236,6.6291,6.6015,6.6125,1873400.0
2010-08-16 10:30:00,11.98,12.04,11.97,12.03,1958900.0,6.6181,6.6512,6.6125,6.6457,1958900.0
2010-08-16 10:40:00,12.04,12.07,12.03,12.06,1319400.0,6.6512,6.6678,6.6457,6.6623,1319400.0
2010-08-16 10:50:00,12.06,12.1,11.94,12.07,1677600.0,6.6623,6.6844,6.596,6.6678,1677600.0
2010-08-16 11:00:00,12.08,12.09,12.01,12.02,1743500.0,6.6733,6.6788,6.6346,6.6402,1743500.0
2010-08-16 11:10:00,12.01,12.06,12.01,12.04,1347500.0,6.6346,6.6623,6.6346,6.6512,1347500.0
2010-08-16 11:20:00,12.04,12.06,12.04,12.04,502900.0,6.6512,6.6623,6.6512,6.6512,502900.0
2010-08-16 11:30:00,12.04,12.09,12.04,12.07,704500.0,6.6512,6.6788,6.6512,6.6678,704500.0
2010-08-16 11:40:00,12.08,12.08,12.05,12.07,468300.0,6.6733,6.6733,6.6567,6.6678,468300.0
2010-08-16 11:50:00,12.06,12.09,12.05,12.06,679800.0,6.6623,6.6788,6.6567,6.6623,679800.0
2010-08-16 12:00:00,12.06,12.09,12.06,12.09,860900.0,6.6623,6.6788,6.6623,6.6788,860900.0
2010-08-16 12:10:00,12.08,12.1,12.06,12.08,1447600.0,6.6733,6.6844,6.6623,6.6733,1447600.0
2010-08-16 12:20:00,12.09,12.12,12.06,12.12,1011200.0,6.6788,6.6954,6.6623,6.6954,1011200.0
2010-08-16 12:30:00,12.12,12.14,12.1,12.12,903700.0,6.6954,6.7065,6.6844,6.6954,903700.0
2010-08-16 12:40:00,12.12,12.14,12.12,12.13,574000.0,6.6954,6.7065,6.6954,6.7009,574000.0
2010-08-16 12:50:00,12.13,12.13,12.1,12.1,957700.0,6.7009,6.7009,6.6844,6.6844,957700.0
2010-08-16 13:00:00,12.11,12.13,12.1,12.13,562100.0,6.6899,6.7009,6.6844,6.7009,562100.0
2010-08-16 13:10:00,12.12,12.15,12.12,12.13,595100.0,6.6954,6.712,6.6954,6.7009,595100.0
2010-08-16 13:20:00,12.13,12.14,12.1,12.11,969400.0,6.7009,6.7065,6.6844,6.6899,969400.0
2010-08-16 13:30:00,12.1,12.12,12.1,12.1,408900.0,6.6844,6.6954,6.6844,6.6844,408900.0
2010-08-16 13:40:00,12.1,12.11,12.06,12.07,1329000.0,6.6844,6.6899,6.6623,6.6678,1329000.0
2010-08-16 13:50:00,12.07,12.08,12.02,12.04,1108900.0,6.6678,6.6733,6.6402,6.6512,1108900.0
2010-08-16 14:00:00,12.04,12.06,12.02,12.03,885800.0,6.6512,6.6623,6.6402,6.6457,885800.0
2010-08-16 14:10:00,12.02,12.02,11.98,11.99,1836800.0,6.6402,6.6402,6.6181,6.6236,1836800.0
2010-08-16 14:20:00,11.99,12.0,11.96,11.96,1503600.0,6.6236,6.6291,6.607,6.607,1503600.0
2010-08-16 14:30:00,11.96,11.97,11.92,11.94,1469000.0,6.607,6.6125,6.5849,6.596,1469000.0
2010-08-16 14:40:00,11.94,11.98,11.9,11.97,1491500.0,6.596,6.6181,6.5739,6.6125,1491500.0
2010-08-16 14:50:00,11.97,11.98,11.94,11.94,1479600.0,6.6125,6.6181,6.596,6.596,1479600.0
2010-08-16 15:00:00,11.95,11.98,11.94,11.97,996700.0,6.6015,6.6181,6.596,6.6125,996700.0
2010-08-16 15:10:00,11.98,11.98,11.94,11.97,1180100.0,6.6181,6.6181,6.596,6.6125,1180100.0
2010-08-16 15:20:00,11.98,12.02,11.96,12.01,928100.0,6.6181,6.6402,6.607,6.6346,928100.0
2010-08-16 15:30:00,12.02,12.02,11.98,11.99,1507300.0,6.6402,6.6402,6.6181,6.6236,1507300.0
2010-08-16 15:40:00,11.99,12.01,11.98,11.98,1461800.0,6.6236,6.6346,6.6181,6.6181,1461800.0
2010-08-16 15:50:00,11.98,12.01,11.98,12.0,2993800.0,6.6181,6.6346,6.6181,6.6291,2993800.0
2010-08-17 09:30:00,12.2,12.23,12.06,12.12,2944400.0,6.7396,6.7562,6.6623,6.6954,2944400.0
2010-08-17 09:40:00,12.13,12.13,12.07,12.11,1885700.0,6.7009,6.7009,6.6678,6.6899,1885700.0
2010-08-17 09:50:00,12.11,12.18,12.1,12.17,1966600.0,6.6899,6.7286,6.6844,6.723,1966600.0
2010-08-17 10:00:00,12.17,12.19,12.16,12.16,1809300.0,6.723,6.7341,6.7175,6.7175,1809300.0
2010-08-17 10:10:00,12.17,12.17,12.07,12.1,2367400.0,6.723,6.723,6.6678,6.6844,2367400.0
2010-08-17 10:20:00,12.1,12.13,12.07,12.12,2336900.0,6.6844,6.7009,6.6678,6.6954,2336900.0
2010-08-17 10:30:00,12.12,12.14,12.1,12.12,1247800.0,6.6954,6.7065,6.6844,6.6954,1247800.0
2010-08-17 10:40:00,12.12,12.16,12.12,12.15,1422300.0,6.6954,6.7175,6.6954,6.712,1422300.0
2010-08-17 10:50:00,12.15,12.19,12.14,12.15,4100300.0,6.712,6.7341,6.7065,6.712,4100300.0
2010-08-17 11:00:00,12.15,12.22,12.14,12.2,2625100.0,6.712,6.7507,6.7065,6.7396,2625100.0
2010-08-17 11:10:00,12.2,12.2,12.16,12.19,2612300.0,6.7396,6.7396,6.7175,6.7341,2612300.0
2010-08-17 11:20:00,12.19,12.24,12.18,12.23,1614300.0,6.7341,6.7617,6.7286,6.7562,1614300.0
2010-08-17 11:30:00,12.24,12.27,12.23,12.24,1873700.0,6.7617,6.7783,6.7562,6.7617,1873700.0
2010-08-17 11:40:00,12.24,12.25,12.23,12.25,782900.0,6.7617,6.7672,6.7562,6.7672,782900.0
2010-08-17 11:50:00,12.25,12.31,12.24,12.29,1581100.0,6.7672,6.8004,6.7617,6.7893,1581100.0
2010-08-17 12:00:00,12.29,12.3,12.24,12.27,1319600.0,6.7893,6.7949,6.7617,6.7783,1319600.0
2010-08-17 12:10:00,12.27,12.27,12.25,12.25,312800.0,6.7783,6.7783,6.7672,6.7672,312800.0
2010-08-17 12:20:00,12.25,12.26,12.21,12.23,797200.0,6.7672,6.7728,6.7451,6.7562,797200.0
2010-08-17 12:30:00,12.23,12.25,12.23,12.25,500700.0,6.7562,6.7672,6.7562,6.7672,500700.0
2010-08-17 12:40:00,12.24,12.26,12.24,12.25,521200.0,6.7617,6.7728,6.7617,6.7672,521200.0
2010-08-17 12:50:00,12.25,12.26,12.23,12.23,581100.0,6.7672,6.7728,6.7562,6.7562,581100.0
2010-08-17 13:00:00,12.23,12.24,12.21,12.22,464300.0,6.7562,6.7617,6.7451,6.7507,464300.0
2010-08-17 13:10:00,12.23,12.3,12.23,12.29,761400.0,6.7562,6.7949,6.7562,6.7893,761400.0
2010-08-17 13:20:00,12.3,12.31,12.29,12.29,649400.0,6.7949,6.8004,6.7893,6.7893,649400.0
2010-08-17 13:30:00,12.29,12.31,12.28,12.29,817200.0,6.7893,6.8004,6.7838,6.7893,817200.0
2010-08-17 13:40:00,12.29,12.3,12.28,12.3,538400.0,6.7893,6.7949,6.7838,6.7949,538400.0
2010-08-17 13:50:00,12.3,12.3,12.25,12.26,1319600.0,6.7949,6.7949,6.7672,6.7728,1319600.0
2010-08-17 14:00:00,12.26,12.3,12.25,12.3,502100.0,6.7728,6.7949,6.7672,6.7949,502100.0
2010-08-17 14:10:00,12.3,12.32,12.27,12.28,2112100.0,6.7949,6.8059,6.7783,6.7838,2112100.0
2010-08-17 14:20:00,12.28,12.29,12.27,12.28,430800.0,6.7838,6.7893,6.7783,6.7838,430800.0
2010-08-17 14:30:00,12.28,12.29,12.28,12.28,271500.0,6.7838,6.7893,6.7838,6.7838,271500.0
2010-08-17 14:40:00,12.28,12.29,12.25,12.27,713800.0,6.7838,6.7893,6.7672,6.7783,713800.0
2010-08-17 14:50:00,12.28,12.3,12.27,12.27,535400.0,6.7838,6.7949,6.7783,6.7783,535400.0
2010-08-17 15:00:00,12.27,12.28,12.21,12.22,1341500.0,6.7783,6.7838,6.7451,6.7507,1341500.0
2010-08-17 15:10:00,12.22,12.22,12.18,12.18,1375500.0,6.7507,6.7507,6.7286,6.7286,1375500.0
2010-08-17 15:20:00,12.18,12.24,12.16,12.2,1981900.0,6.7286,6.7617,6.7175,6.7396,1981900.0
2010-08-17 15:30:00,12.2,12.22,12.15,12.19,1223400.0,6.7396,6.7507,6.712,6.7341,1223400.0
2010-08-17 15:40:00,12.2,12.2,12.15,12.15,3656800.0,6.7396,6.7396,6.712,6.712,3656800.0
2010-08-17 15:50:00,12.15,12.38,12.14,12.16,3768600.0,6.712,6.839,6.7065,6.7175,3768600.0
2010-08-18 09:30:00,12.16,12.18,12.08,12.1,2277000.0,6.7175,6.7286,6.6733,6.6844,2277000.0
2010-08-18 09:40:00,12.11,12.12,12.03,12.08,2360100.0,6.6899,6.6954,6.6457,6.6733,2360100.0
2010-08-18 09:50:00,12.08,12.11,12.07,12.1,1393700.0,6.6733,6.6899,6.6678,6.6844,1393700.0
2010-08-18 10:00:00,12.1,12.16,12.09,12.12,2002900.0,6.6844,6.7175,6.6788,6.6954,2002900.0
2010-08-18 10:10:00,12.12,12.15,12.11,12.12,895900.0,6.6954,6.712,6.6899,6.6954,895900.0
2010-08-18 10:20:00,12.12,12.13,12.08,12.08,792600.0,6.6954,6.7009,6.6733,6.6733,792600.0
2010-08-18 10:30:00,12.08,12.15,12.08,12.12,902000.0,6.6733,6.712,6.6733,6.6954,902000.0
2010-08-18 10:40:00,12.12,12.13,12.08,12.09,724900.0,6.6954,6.7009,6.6733,6.6788,724900.0
2010-08-18 10:50:00,12.09,12.12,12.06,12.11,715100.0,6.6788,6.6954,6.6623,6.6899,715100.0
2010-08-18 11:00:00,12.11,12.18,11.8,12.14,1880400.0,6.6899,6.7286,6.5186,6.7065,1880400.0
2010-08-18 11:10:00,12.14,12.15,12.1,12.11,496300.0,6.7065,6.712,6.6844,6.6899,496300.0
2010-08-18 11:20:00,12.11,12.15,12.1,12.12,1389800.0,6.6899,6.712,6.6844,6.6954,1389800.0
2010-08-18 11:30:00,12.12,12.12,12.1,12.1,607100.0,6.6954,6.6954,6.6844,6.6844,607100.0
2010-08-18 11:40:00,12.1,12.14,12.1,12.12,783100.0,6.6844,6.7065,6.6844,6.6954,783100.0
2010-08-18 11:50:00,12.13,12.14,12.11,12.12,902700.0,6.7009,6.7065,6.6899,6.6954,902700.0
2010-08-18 12:00:00,12.12,12.13,12.08,12.11,1284400.0,6.6954,6.7009,6.6733,6.6899,1284400.0
2010-08-18 12:10:00,12.1,12.11,12.09,12.1,427000.0,6.6844,6.6899,6.6788,6.6844,427000.0
2010-08-18 12:20:00,12.1,12.1,12.09,12.09,309600.0,6.6844,6.6844,6.6788,6.6788,309600.0
2010-08-18 12:30:00,12.09,12.12,12.09,12.1,807300.0,6.6788,6.6954,6.6788,6.6844,807300.0
2010-08-18 12:40:00,12.1,12.12,12.1,12.12,245500.0,6.6844,6.6954,6.6844,6.6954,245500.0
2010-08-18 12:50:00,12.12,12.22,12.11,12.18,1818700.0,6.6954,6.7507,6.6899,6.7286,1818700.0
2010-08-18 13:00:00,12.18,12.24,12.18,12.22,2702700.0,6.7286,6.7617,6.7286,6.7507,2702700.0
2010-08-18 13:10:00,12.22,12.23,12.17,12.18,1214600.0,6.7507,6.7562,6.723,6.7286,1214600.0
2010-08-18 13:20:00,12.18,12.22,12.17,12.21,1685000.0,6.7286,6.7507,6.723,6.7451,1685000.0
2010-08-18 13:30:00,12.2,12.23,12.18,12.19,1009800.0,6.7396,6.7562,6.7286,6.7341,1009800.0
2010-08-18 13:40:00,12.18,12.24,12.18,12.22,722200.0,6.7286,6.7617,6.7286,6.7507,722200.0
2010-08-18 13:50:00,12.22,12.24,12.22,12.24,409600.0,6.7507,6.7617,6.7507,6.7617,409600.0
2010-08-18 14:00:00,12.24,12.28,12.22,12.22,3325900.0,6.7617,6.7838,6.7507,6.7507,3325900.0
2010-08-18 14:10:00,12.24,12.25,12.22,12.22,1503900.0,6.7617,6.7672,6.7507,6.7507,1503900.0
2010-08-18 14:20:00,12.22,12.27,12.21,12.25,2068600.0,6.7507,6.7783,6.7451,6.7672,2068600.0
2010-08-18 14:30:00,12.25,12.27,12.23,12.27,1798000.0,6.7672,6.7783,6.7562,6.7783,1798000.0
2010-08-18 14:40:00,12.27,12.29,12.26,12.27,829600.0,6.7783,6.7893,6.7728,6.7783,829600.0
2010-08-18 14:50:00,12.27,12.28,12.22,12.24,1157000.0,6.7783,6.7838,6.7507,6.7617,1157000.0
2010-08-18 15:00:00,12.25,12.26,12.23,12.23,1011600.0,6.7672,6.7728,6.7562,6.7562,1011600.0
2010-08-18 15:10:00,12.23,12.25,12.2,12.24,1102300.0,6.7562,6.7672,6.7396,6.7617,1102300.0
2010-08-18 15:20:00,12.23,12.25,12.21,12.22,2610600.0,6.7562,6.7672,6.7451,6.7507,2610600.0
2010-08-18 15:30:00,12.22,12.27,12.21,12.23,1202900.0,6.7507,6.7783,6.7451,6.7562,1202900.0
2010-08-18 15:40:00,12.23,12.25,12.21,12.24,1904500.0,6.7562,6.7672,6.7451,6.7617,1904500.0
2010-08-18 15:50:00,12.23,12.24,12.2,12.21,3559400.0,6.7562,6.7617,6.7396,6.7451,3559400.0
2010-08-19 09:30:00,12.13,12.2,12.13,12.18,1845500.0,6.7009,6.7396,6.7009,6.7286,1845500.0
2010-08-19 09:40:00,12.17,12.19,12.13,12.15,988300.0,6.723,6.7341,6.7009,6.712,988300.0
2010-08-19 09:50:00,12.14,12.16,12.06,12.12,2486200.0,6.7065,6.7175,6.6623,6.6954,2486200.0
2010-08-19 10:00:00,12.12,12.13,12.01,12.02,4583000.0,6.6954,6.7009,6.6346,6.6402,4583000.0
2010-08-19 10:10:00,12.02,12.06,11.98,12.04,2463100.0,6.6402,6.6623,6.6181,6.6512,2463100.0
2010-08-19 10:20:00,12.05,12.05,11.98,11.99,1576600.0,6.6567,6.6567,6.6181,6.6236,1576600.0
2010-08-19 10:30:00,12.0,12.01,11.96,11.97,1788000.0,6.6291,6.6346,6.607,6.6125,1788000.0
2010-08-19 10:40:00,11.98,12.0,11.95,12.0,1220900.0,6.6181,6.6291,6.6015,6.6291,1220900.0
2010-08-19 10:50:00,11.99,12.0,11.94,11.95,1926600.0,6.6236,6.6291,6.596,6.6015,1926600.0
2010-08-19 11:00:00,11.96,11.97,11.9,11.92,1613000.0,6.607,6.6125,6.5739,6.5849,1613000.0
2010-08-19 11:10:00,11.92,11.94,11.9,11.93,1115200.0,6.5849,6.596,6.5739,6.5905,1115200.0
2010-08-19 11:20:00,11.92,11.98,11.92,11.96,973200.0,6.5849,6.6181,6.5849,6.607,973200.0
2010-08-19 11:30:00,11.95,11.96,11.9,11.91,1305100.0,6.6015,6.607,6.5739,6.5794,1305100.0
2010-08-19 11:40:00,11.91,11.95,11.88,11.9,1909100.0,6.5794,6.6015,6.5628,6.5739,1909100.0
2010-08-19 11:50:00,11.9,11.9,11.87,11.88,1261100.0,6.5739,6.5739,6.5573,6.5628,1261100.0
2010-08-19 12:00:00,11.87,11.89,11.83,11.87,1730700.0,6.5573,6.5684,6.5352,6.5573,1730700.0
2010-08-19 12:10:00,11.86,11.88,11.83,11.88,1208400.0,6.5518,6.5628,6.5352,6.5628,1208400.0
2010-08-19 12:20:00,11.87,11.9,11.87,11.88,598500.0,6.5573,6.5739,6.5573,6.5628,598500.0
2010-08-19 12:30:00,11.88,11.92,11.87,11.91,818700.0,6.5628,6.5849,6.5573,6.5794,818700.0
2010-08-19 12:40:00,11.91,11.92,11.88,11.9,917100.0,6.5794,6.5849,6.5628,6.5739,917100.0
2010-08-19 12:50:00,11.9,11.91,11.88,11.91,765700.0,6.5739,6.5794,6.5628,6.5794,765700.0
2010-08-19 13:00:00,11.91,11.95,11.91,11.95,813800.0,6.5794,6.6015,6.5794,6.6015,813800.0
2010-08-19 13:10:00,11.95,11.95,11.91,11.94,781600.0,6.6015,6.6015,6.5794,6.596,781600.0
2010-08-19 13:20:00,11.94,11.94,11.88,11.89,917000.0,6.596,6.596,6.5628,6.5684,917000.0
2010-08-19 13:30:00,11.89,11.89,11.85,11.88,1031500.0,6.5684,6.5684,6.5463,6.5628,1031500.0
2010-08-19 13:40:00,11.88,11.94,11.85,11.85,428800.0,6.5628,6.596,6.5463,6.5463,428800.0
2010-08-19 13:50:00,11.85,11.88,11.85,11.87,938500.0,6.5463,6.5628,6.5463,6.5573,938500.0
2010-08-19 14:00:00,11.86,11.88,11.85,11.87,761300.0,6.5518,6.5628,6.5463,6.5573,761300.0
2010-08-19 14:10:00,11.87,11.89,11.86,11.88,600000.0,6.5573,6.5684,6.5518,6.5628,600000.0
2010-08-19 14:20:00,11.87,11.92,11.87,11.9,518800.0,6.5573,6.5849,6.5573,6.5739,518800.0
2010-08-19 14:30:00,11.9,11.93,11.89,11.89,686700.0,6.5739,6.5905,6.5684,6.5684,686700.0
2010-08-19 14:40:00,11.89,11.91,11.86,11.9,1903900.0,6.5684,6.5794,6.5518,6.5739,1903900.0
2010-08-19 14:50:00,11.9,11.91,11.87,11.89,761000.0,6.5739,6.5794,6.5573,6.5684,761000.0
2010-08-19 15:00:00,11.89,11.89,11.83,11.84,3468500.0,6.5684,6.5684,6.5352,6.5407,3468500.0
2010-08-19 15:10:00,11.84,11.91,11.84,11.9,1728700.0,6.5407,6.5794,6.5407,6.5739,1728700.0
2010-08-19 15:20:00,11.9,11.93,11.89,11.91,2587200.0,6.5739,6.5905,6.5684,6.5794,2587200.0
2010-08-19 15:30:00,11.91,11.92,11.84,11.85,1982700.0,6.5794,6.5849,6.5407,6.5463,1982700.0
2010-08-19 15:40:00,11.85,11.87,11.84,11.85,1244700.0,6.5463,6.5573,6.5407,6.5463,1244700.0
2010-08-19 15:50:00,11.86,11.9,11.85,11.89,3284400.0,6.5518,6.5739,6.5463,6.5684,3284400.0
2010-08-20 09:30:00,11.85,11.87,11.76,11.82,6292000.0,6.5463,6.5573,6.4965,6.5297,6292000.0
2010-08-20 09:40:00,11.81,11.84,11.76,11.77,1639000.0,6.5242,6.5407,6.4965,6.5021,1639000.0
2010-08-20 09:50:00,11.78,11.81,11.76,11.8,1399500.0,6.5076,6.5242,6.4965,6.5186,1399500.0
2010-08-20 10:00:00,11.8,11.86,11.8,11.82,1368100.0,6.5186,6.5518,6.5186,6.5297,1368100.0
2010-08-20 10:10:00,11.82,11.84,11.78,11.82,1680800.0,6.5297,6.5407,6.5076,6.5297,1680800.0
2010-08-20 10:20:00,11.82,11.83,11.78,11.79,1518600.0,6.5297,6.5352,6.5076,6.5131,1518600.0
2010-08-20 10:30:00,11.79,11.86,11.79,11.84,1365400.0,6.5131,6.5518,6.5131,6.5407,1365400.0
2010-08-20 10:40:00,11.83,11.9,11.83,11.86,1331600.0,6.5352,6.5739,6.5352,6.5518,1331600.0
2010-08-20 10:50:00,11.86,11.87,11.8,11.81,1107200.0,6.5518,6.5573,6.5186,6.5242,1107200.0
2010-08-20 11:00:00,11.82,11.83,11.79,11.82,573200.0,6.5297,6.5352,6.5131,6.5297,573200.0
2010-08-20 11:10:00,11.81,11.82,11.75,11.76,1610300.0,6.5242,6.5297,6.491,6.4965,1610300.0
2010-08-20 11:20:00,11.77,11.78,11.71,11.73,2059200.0,6.5021,6.5076,6.4689,6.48,2059200.0
2010-08-20 11:30:00,11.73,11.74,11.66,11.67,1910600.0,6.48,6.4855,6.4413,6.4468,1910600.0
2010-08-20 11:40:00,11.68,11.7,11.65,11.67,1541400.0,6.4523,6.4634,6.4358,6.4468,1541400.0
2010-08-20 11:50:00,11.67,11.68,11.6,11.61,1703900.0,6.4468,6.4523,6.4082,6.4137,1703900.0
2010-08-20 12:00:00,11.61,11.66,11.61,11.65,714500.0,6.4137,6.4413,6.4137,6.4358,714500.0
2010-08-20 12:10:00,11.65,11.65,11.62,11.64,971300.0,6.4358,6.4358,6.4192,6.4302,971300.0
2010-08-20 12:20:00,11.64,11.7,11.63,11.68,1323600.0,6.4302,6.4634,6.4247,6.4523,1323600.0
2010-08-20 12:30:00,11.68,11.7,11.68,11.69,593900.0,6.4523,6.4634,6.4523,6.4579,593900.0
2010-08-20 12:40:00,11.7,11.7,11.68,11.68,551300.0,6.4634,6.4634,6.4523,6.4523,551300.0
2010-08-20 12:50:00,11.69,11.74,11.68,11.73,741100.0,6.4579,6.4855,6.4523,6.48,741100.0
2010-08-20 13:00:00,11.73,11.77,11.72,11.77,1088100.0,6.48,6.5021,6.4744,6.5021,1088100.0
2010-08-20 13:10:00,11.77,11.77,11.7,11.72,1070400.0,6.5021,6.5021,6.4634,6.4744,1070400.0
2010-08-20 13:20:00,11.73,11.74,11.71,11.73,543000.0,6.48,6.4855,6.4689,6.48,543000.0
2010-08-20 13:30:00,11.74,11.74,11.71,11.73,514900.0,6.4855,6.4855,6.4689,6.48,514900.0
2010-08-20 13:40:00,11.73,11.73,11.71,11.71,524400.0,6.48,6.48,6.4689,6.4689,524400.0
2010-08-20 13:50:00,11.71,11.73,11.7,11.71,690900.0,6.4689,6.48,6.4634,6.4689,690900.0
2010-08-20 14:00:00,11.71,11.72,11.7,11.72,362600.0,6.4689,6.4744,6.4634,6.4744,362600.0
2010-08-20 14:10:00,11.72,11.74,11.71,11.73,718300.0,6.4744,6.4855,6.4689,6.48,718300.0
2010-08-20 14:20:00,11.73,11.74,11.72,11.73,338000.0,6.48,6.4855,6.4744,6.48,338000.0
2010-08-20 14:30:00,11.72,11.77,11.72,11.76,1509200.0,6.4744,6.5021,6.4744,6.4965,1509200.0
2010-08-20 14:40:00,11.75,11.8,11.74,11.77,944900.0,6.491,6.5186,6.4855,6.5021,944900.0
2010-08-20 14:50:00,11.78,11.82,11.75,11.77,778100.0,6.5076,6.5297,6.491,6.5021,778100.0
2010-08-20 15:00:00,11.76,11.76,11.73,11.75,745600.0,6.4965,6.4965,6.48,6.491,745600.0
2010-08-20 15:10:00,11.75,11.77,11.73,11.74,1023600.0,6.491,6.5021,6.48,6.4855,1023600.0
2010-08-20 15:20:00,11.74,11.76,11.72,11.75,838800.0,6.4855,6.4965,6.4744,6.491,838800.0
2010-08-20 15:30:00,11.75,11.79,11.75,11.77,1328500.0,6.491,6.5131,6.491,6.5021,1328500.0
2010-08-20 15:40:00,11.76,11.8,11.76,11.77,1046900.0,6.4965,6.5186,6.4965,6.5021,1046900.0
2010-08-20 15:50:00,11.78,11.8,11.77,11.77,2073300.0,6.5076,6.5186,6.5021,6.5021,2073300.0
2010-08-23 09:30:00,11.84,11.87,11.81,11.87,1706000.0,6.5407,6.5573,6.5242,6.5573,1706000.0
2010-08-23 09:40:00,11.86,11.9,11.84,11.9,1759400.0,6.5518,6.5739,6.5407,6.5739,1759400.0
2010-08-23 09:50:00,11.89,11.9,11.85,11.86,1178400.0,6.5684,6.5739,6.5463,6.5518,1178400.0
2010-08-23 10:00:00,11.86,11.88,11.81,11.83,876300.0,6.5518,6.5628,6.5242,6.5352,876300.0
2010-08-23 10:10:00,11.83,11.83,11.77,11.79,1187400.0,6.5352,6.5352,6.5021,6.5131,1187400.0
2010-08-23 10:20:00,11.79,11.79,11.7,11.7,1972200.0,6.5131,6.5131,6.4634,6.4634,1972200.0
2010-08-23 10:30:00,11.7,11.76,11.7,11.74,1582900.0,6.4634,6.4965,6.4634,6.4855,1582900.0
2010-08-23 10:40:00,11.74,11.75,11.67,11.68,1834600.0,6.4855,6.491,6.4468,6.4523,1834600.0
2010-08-23 10:50:00,11.68,11.71,11.66,11.71,946700.0,6.4523,6.4689,6.4413,6.4689,946700.0
2010-08-23 11:00:00,11.7,11.7,11.63,11.66,1303900.0,6.4634,6.4634,6.4247,6.4413,1303900.0
2010-08-23 11:10:00,11.67,11.69,11.65,11.67,651700.0,6.4468,6.4579,6.4358,6.4468,651700.0
2010-08-23 11:20:00,11.67,11.67,11.62,11.65,1296600.0,6.4468,6.4468,6.4192,6.4358,1296600.0
2010-08-23 11:30:00,11.65,11.89,11.65,11.67,895500.0,6.4358,6.5684,6.4358,6.4468,895500.0
2010-08-23 11:40:00,11.67,11.74,11.66,11.72,1263700.0,6.4468,6.4855,6.4413,6.4744,1263700.0
2010-08-23 11:50:00,11.71,11.72,11.67,11.7,1377800.0,6.4689,6.4744,6.4468,6.4634,1377800.0
2010-08-23 12:00:00,11.7,11.76,11.69,11.76,866500.0,6.4634,6.4965,6.4579,6.4965,866500.0
2010-08-23 12:10:00,11.76,11.78,11.74,11.75,839800.0,6.4965,6.5076,6.4855,6.491,839800.0
2010-08-23 12:20:00,11.74,11.76,11.74,11.75,362400.0,6.4855,6.4965,6.4855,6.491,362400.0
2010-08-23 12:30:00,11.74,11.77,11.71,11.72,1096900.0,6.4855,6.5021,6.4689,6.4744,1096900.0
2010-08-23 12:40:00,11.73,11.73,11.7,11.71,396100.0,6.48,6.48,6.4634,6.4689,396100.0
2010-08-23 12:50:00,11.71,11.73,11.71,11.73,307100.0,6.4689,6.48,6.4689,6.48,307100.0
2010-08-23 13:00:00,11.72,11.73,11.7,11.73,341100.0,6.4744,6.48,6.4634,6.48,341100.0
2010-08-23 13:10:00,11.73,11.74,11.7,11.73,374200.0,6.48,6.4855,6.4634,6.48,374200.0
2010-08-23 13:20:00,11.73,11.75,11.72,11.75,399600.0,6.48,6.491,6.4744,6.491,399600.0
2010-08-23 13:30:00,11.75,11.75,11.7,11.71,442400.0,6.491,6.491,6.4634,6.4689,442400.0
2010-08-23 13:40:00,11.71,11.74,11.69,11.73,526800.0,6.4689,6.4855,6.4579,6.48,526800.0
2010-08-23 13:50:00,11.73,11.74,11.72,11.73,316900.0,6.48,6.4855,6.4744,6.48,316900.0
2010-08-23 14:00:00,11.74,11.77,11.72,11.76,578300.0,6.4855,6.5021,6.4744,6.4965,578300.0
2010-08-23 14:10:00,11.76,11.78,11.75,11.76,1085000.0,6.4965,6.5076,6.491,6.4965,1085000.0
2010-08-23 14:20:00,11.76,11.77,11.75,11.76,385100.0,6.4965,6.5021,6.491,6.4965,385100.0
2010-08-23 14:30:00,11.76,11.78,11.76,11.76,306800.0,6.4965,6.5076,6.4965,6.4965,306800.0
2010-08-23 14:40:00,11.76,11.76,11.74,11.76,488600.0,6.4965,6.4965,6.4855,6.4965,488600.0
2010-08-23 14:50:00,11.76,11.76,11.73,11.74,586500.0,6.4965,6.4965,6.48,6.4855,586500.0
2010-08-23 15:00:00,11.74,11.74,11.72,11.73,448900.0,6.4855,6.4855,6.4744,6.48,448900.0
2010-08-23 15:10:00,11.72,11.74,11.72,11.73,399900.0,6.4744,6.4855,6.4744,6.48,399900.0
2010-08-23 15:20:00,11.73,11.74,11.67,11.68,2204700.0,6.48,6.4855,6.4468,6.4523,2204700.0
2010-08-23 15:30:00,11.68,11.69,11.62,11.63,1125200.0,6.4523,6.4579,6.4192,6.4247,1125200.0
2010-08-23 15:40:00,11.64,11.64,11.6,11.61,2144400.0,6.4302,6.4302,6.4082,6.4137,2144400.0
2010-08-23 15:50:00,11.61,11.62,11.6,11.6,2791000.0,6.4137,6.4192,6.4082,6.4082,2791000.0
2010-08-24 09:30:00,11.28,11.32,11.16,11.2,7438900.0,6.2314,6.2535,6.1651,6.1872,7438900.0
2010-08-24 09:40:00,11.2,11.31,11.19,11.27,3562100.0,6.1872,6.2479,6.1817,6.2259,3562100.0
2010-08-24 09:50:00,11.27,11.28,11.19,11.2,2802500.0,6.2259,6.2314,6.1817,6.1872,2802500.0
2010-08-24 10:00:00,11.2,11.21,11.09,11.16,6050200.0,6.1872,6.1927,6.1264,6.1651,6050200.0
2010-08-24 10:10:00,11.16,11.25,11.16,11.23,3098800.0,6.1651,6.2148,6.1651,6.2038,3098800.0
2010-08-24 10:20:00,11.23,11.28,11.21,11.24,2665300.0,6.2038,6.2314,6.1927,6.2093,2665300.0
2010-08-24 10:30:00,11.23,11.24,11.19,11.2,1013000.0,6.2038,6.2093,6.1817,6.1872,1013000.0
2010-08-24 10:40:00,11.21,11.27,11.19,11.26,2193500.0,6.1927,6.2259,6.1817,6.2203,2193500.0
2010-08-24 10:50:00,11.27,11.29,11.23,11.28,1957000.0,6.2259,6.2369,6.2038,6.2314,1957000.0
2010-08-24 11:00:00,11.28,11.34,11.28,11.29,2017600.0,6.2314,6.2645,6.2314,6.2369,2017600.0
2010-08-24 11:10:00,11.29,11.35,11.28,11.35,2179300.0,6.2369,6.27,6.2314,6.27,2179300.0
2010-08-24 11:20:00,11.34,11.4,11.34,11.4,2060100.0,6.2645,6.2977,6.2645,6.2977,2060100.0
2010-08-24 11:30:00,11.4,11.45,11.37,11.43,1831300.0,6.2977,6.3253,6.2811,6.3142,1831300.0
2010-08-24 11:40:00,11.43,11.49,11.42,11.43,1713900.0,6.3142,6.3474,6.3087,6.3142,1713900.0
2010-08-24 11:50:00,11.43,11.44,11.4,11.41,1488500.0,6.3142,6.3198,6.2977,6.3032,1488500.0
2010-08-24 12:00:00,11.41,11.42,11.37,11.4,881200.0,6.3032,6.3087,6.2811,6.2977,881200.0
2010-08-24 12:10:00,11.4,11.4,11.3,11.3,1635700.0,6.2977,6.2977,6.2424,6.2424,1635700.0
2010-08-24 12:20:00,11.31,11.31,11.27,11.27,1096900.0,6.2479,6.2479,6.2259,6.2259,1096900.0
2010-08-24 12:30:00,11.27,11.3,11.27,11.3,649200.0,6.2259,6.2424,6.2259,6.2424,649200.0
2010-08-24 12:40:00,11.3,11.32,11.29,11.3,1001200.0,6.2424,6.2535,6.2369,6.2424,1001200.0
2010-08-24 12:50:00,11.3,11.32,11.29,11.32,552600.0,6.2424,6.2535,6.2369,6.2535,552600.0
2010-08-24 13:00:00,11.31,11.33,11.29,11.33,820800.0,6.2479,6.259,6.2369,6.259,820800.0
2010-08-24 13:10:00,11.33,11.35,11.3,11.3,921100.0,6.259,6.27,6.2424,6.2424,921100.0
2010-08-24 13:20:00,11.3,11.31,11.27,11.3,1027500.0,6.2424,6.2479,6.2259,6.2424,1027500.0
2010-08-24 13:30:00,11.3,11.31,11.26,11.27,1087300.0,6.2424,6.2479,6.2203,6.2259,1087300.0
2010-08-24 13:40:00,11.28,11.3,11.23,11.24,1107400.0,6.2314,6.2424,6.2038,6.2093,1107400.0
2010-08-24 13:50:00,11.25,11.26,11.21,11.23,939100.0,6.2148,6.2203,6.1927,6.2038,939100.0
2010-08-24 14:00:00,11.23,11.25,11.21,11.24,878100.0,6.2038,6.2148,6.1927,6.2093,878100.0
2010-08-24 14:10:00,11.23,11.27,11.21,11.25,2056600.0,6.2038,6.2259,6.1927,6.2148,2056600.0
2010-08-24 14:20:00,11.25,11.28,11.23,11.23,827100.0,6.2148,6.2314,6.2038,6.2038,827100.0
2010-08-24 14:30:00,11.23,11.29,11.22,11.28,718800.0,6.2038,6.2369,6.1982,6.2314,718800.0
2010-08-24 14:40:00,11.28,11.29,11.25,11.27,690200.0,6.2314,6.2369,6.2148,6.2259,690200.0
2010-08-24 14:50:00,11.27,11.28,11.23,11.27,1146700.0,6.2259,6.2314,6.2038,6.2259,1146700.0
2010-08-24 15:00:00,11.27,11.3,11.25,11.3,1563700.0,6.2259,6.2424,6.2148,6.2424,1563700.0
2010-08-24 15:10:00,11.3,11.3,11.27,11.29,1153600.0,6.2424,6.2424,6.2259,6.2369,1153600.0
2010-08-24 15:20:00,11.29,11.34,11.27,11.29,1962600.0,6.2369,6.2645,6.2259,6.2369,1962600.0
2010-08-24 15:30:00,11.3,11.32,11.26,11.27,3066300.0,6.2424,6.2535,6.2203,6.2259,3066300.0
2010-08-24 15:40:00,11.27,11.27,11.22,11.25,2978200.0,6.2259,6.2259,6.1982,6.2148,2978200.0
2010-08-24 15:50:00,11.26,11.26,11.22,11.25,4059800.0,6.2203,6.2203,6.1982,6.2148,4059800.0
2010-08-25 09:30:00,11.05,11.11,11.03,11.11,3719400.0,6.1043,6.1375,6.0933,6.1375,3719400.0
2010-08-25 09:40:00,11.11,11.14,11.05,11.08,2255000.0,6.1375,6.154,6.1043,6.1209,2255000.0
2010-08-25 09:50:00,11.09,11.09,11.02,11.03,2347100.0,6.1264,6.1264,6.0877,6.0933,2347100.0
2010-08-25 10:00:00,11.04,11.1,10.95,11.09,5480300.0,6.0988,6.1319,6.0491,6.1264,5480300.0
2010-08-25 10:10:00,11.09,11.12,11.06,11.1,2494200.0,6.1264,6.143,6.1098,6.1319,2494200.0
2010-08-25 10:20:00,11.09,11.12,11.06,11.09,1585600.0,6.1264,6.143,6.1098,6.1264,1585600.0
2010-08-25 10:30:00,11.08,11.12,10.99,11.02,3238100.0,6.1209,6.143,6.0712,6.0877,3238100.0
2010-08-25 10:40:00,11.02,11.08,11.01,11.05,2229400.0,6.0877,6.1209,6.0822,6.1043,2229400.0
2010-08-25 10:50:00,11.05,11.09,11.03,11.09,3318200.0,6.1043,6.1264,6.0933,6.1264,3318200.0
2010-08-25 11:00:00,11.08,11.15,11.08,11.13,2120600.0,6.1209,6.1596,6.1209,6.1485,2120600.0
2010-08-25 11:10:00,11.14,11.16,11.1,11.16,1143100.0,6.154,6.1651,6.1319,6.1651,1143100.0
2010-08-25 11:20:00,11.16,11.2,11.15,11.2,2512000.0,6.1651,6.1872,6.1596,6.1872,2512000.0
2010-08-25 11:30:00,11.2,11.2,11.17,11.19,1073500.0,6.1872,6.1872,6.1706,6.1817,1073500.0
2010-08-25 11:40:00,11.18,11.22,11.16,11.2,1288200.0,6.1761,6.1982,6.1651,6.1872,1288200.0
2010-08-25 11:50:00,11.2,11.23,11.18,11.18,1094500.0,6.1872,6.2038,6.1761,6.1761,1094500.0
2010-08-25 12:00:00,11.19,11.19,11.14,11.16,1034200.0,6.1817,6.1817,6.154,6.1651,1034200.0
2010-08-25 12:10:00,11.15,11.16,11.1,11.11,1071000.0,6.1596,6.1651,6.1319,6.1375,1071000.0
2010-08-25 12:20:00,11.1,11.11,11.07,11.08,1109100.0,6.1319,6.1375,6.1154,6.1209,1109100.0
2010-08-25 12:30:00,11.07,11.1,11.04,11.06,1764900.0,6.1154,6.1319,6.0988,6.1098,1764900.0
2010-08-25 12:40:00,11.05,11.09,11.04,11.08,927500.0,6.1043,6.1264,6.0988,6.1209,927500.0
2010-08-25 12:50:00,11.08,11.12,11.07,11.11,1289700.0,6.1209,6.143,6.1154,6.1375,1289700.0
2010-08-25 13:00:00,11.11,11.12,11.1,11.12,636300.0,6.1375,6.143,6.1319,6.143,636300.0
2010-08-25 13:10:00,11.11,11.15,11.09,11.14,1134800.0,6.1375,6.1596,6.1264,6.154,1134800.0
2010-08-25 13:20:00,11.14,11.15,11.12,11.13,667600.0,6.154,6.1596,6.143,6.1485,667600.0
2010-08-25 13:30:00,11.12,11.21,11.11,11.2,1417400.0,6.143,6.1927,6.1375,6.1872,1417400.0
2010-08-25 13:40:00,11.2,11.26,11.19,11.26,1671300.0,6.1872,6.2203,6.1817,6.2203,1671300.0
2010-08-25 13:50:00,11.25,11.27,11.23,11.23,1314600.0,6.2148,6.2259,6.2038,6.2038,1314600.0
2010-08-25 14:00:00,11.23,11.24,11.2,11.22,1570100.0,6.2038,6.2093,6.1872,6.1982,1570100.0
2010-08-25 14:10:00,11.22,11.22,11.15,11.18,2733200.0,6.1982,6.1982,6.1596,6.1761,2733200.0
2010-08-25 14:20:00,11.19,11.19,11.14,11.17,705700.0,6.1817,6.1817,6.154,6.1706,705700.0
2010-08-25 14:30:00,11.17,11.29,11.16,11.26,2061400.0,6.1706,6.2369,6.1651,6.2203,2061400.0
2010-08-25 14:40:00,11.26,11.3,11.26,11.3,2491100.0,6.2203,6.2424,6.2203,6.2424,2491100.0
2010-08-25 14:50:00,11.3,11.3,11.26,11.29,1600200.0,6.2424,6.2424,6.2203,6.2369,1600200.0
2010-08-25 15:00:00,11.3,11.35,11.29,11.33,1921600.0,6.2424,6.27,6.2369,6.259,1921600.0
2010-08-25 15:10:00,11.33,11.37,11.3,11.3,1513200.0,6.259,6.2811,6.2424,6.2424,1513200.0
2010-08-25 15:20:00,11.3,11.32,11.28,11.31,1396800.0,6.2424,6.2535,6.2314,6.2479,1396800.0
2010-08-25 15:30:00,11.31,11.39,11.3,11.36,2225300.0,6.2479,6.2921,6.2424,6.2756,2225300.0
2010-08-25 15:40:00,11.36,11.4,11.34,11.38,2379500.0,6.2756,6.2977,6.2645,6.2866,2379500.0
2010-08-25 15:50:00,11.39,11.39,11.32,11.33,2815900.0,6.2921,6.2921,6.2535,6.259,2815900.0
2010-08-26 09:30:00,11.4,11.44,11.37,11.38,4592600.0,6.2977,6.3198,6.2811,6.2866,4592600.0
2010-08-26 09:40:00,11.38,11.41,11.35,11.37,1522000.0,6.2866,6.3032,6.27,6.2811,1522000.0
2010-08-26 09:50:00,11.38,11.38,11.33,11.38,1519300.0,6.2866,6.2866,6.259,6.2866,1519300.0
2010-08-26 10:00:00,11.38,11.52,11.37,11.51,2800300.0,6.2866,6.364,6.2811,6.3584,2800300.0
2010-08-26 10:10:00,11.5,11.56,11.5,11.52,2015200.0,6.3529,6.3861,6.3529,6.364,2015200.0
2010-08-26 10:20:00,11.52,11.53,11.47,11.48,1534700.0,6.364,6.3695,6.3363,6.3419,1534700.0
2010-08-26 10:30:00,11.49,11.5,11.44,11.49,1686000.0,6.3474,6.3529,6.3198,6.3474,1686000.0
2010-08-26 10:40:00,11.49,11.5,11.45,11.46,1047700.0,6.3474,6.3529,6.3253,6.3308,1047700.0
2010-08-26 10:50:00,11.46,11.48,11.42,11.43,1469500.0,6.3308,6.3419,6.3087,6.3142,1469500.0
2010-08-26 11:00:00,11.44,11.46,11.32,11.34,1961600.0,6.3198,6.3308,6.2535,6.2645,1961600.0
2010-08-26 11:10:00,11.35,11.37,11.31,11.35,1666600.0,6.27,6.2811,6.2479,6.27,1666600.0
2010-08-26 11:20:00,11.35,11.39,11.34,11.38,1261100.0,6.27,6.2921,6.2645,6.2866,1261100.0
2010-08-26 11:30:00,11.38,11.44,11.37,11.38,1120300.0,6.2866,6.3198,6.2811,6.2866,1120300.0
2010-08-26 11:40:00,11.38,11.4,11.34,11.36,1178400.0,6.2866,6.2977,6.2645,6.2756,1178400.0
2010-08-26 11:50:00,11.36,11.36,11.31,11.35,1503000.0,6.2756,6.2756,6.2479,6.27,1503000.0
2010-08-26 12:00:00,11.35,11.37,11.34,11.36,713900.0,6.27,6.2811,6.2645,6.2756,713900.0
2010-08-26 12:10:00,11.35,11.38,11.35,11.38,1014200.0,6.27,6.2866,6.27,6.2866,1014200.0
2010-08-26 12:20:00,11.38,11.41,11.37,11.39,885800.0,6.2866,6.3032,6.2811,6.2921,885800.0
2010-08-26 12:30:00,11.38,11.41,11.38,11.39,426700.0,6.2866,6.3032,6.2866,6.2921,426700.0
2010-08-26 12:40:00,11.39,11.4,11.36,11.39,472800.0,6.2921,6.2977,6.2756,6.2921,472800.0
2010-08-26 12:50:00,11.38,11.4,11.35,11.37,692500.0,6.2866,6.2977,6.27,6.2811,692500.0
2010-08-26 13:00:00,11.37,11.37,11.34,11.35,531900.0,6.2811,6.2811,6.2645,6.27,531900.0
2010-08-26 13:10:00,11.36,11.36,11.34,11.35,329600.0,6.2756,6.2756,6.2645,6.27,329600.0
2010-08-26 13:20:00,11.34,11.36,11.34,11.35,531100.0,6.2645,6.2756,6.2645,6.27,531100.0
2010-08-26 13:30:00,11.35,11.36,11.34,11.36,606200.0,6.27,6.2756,6.2645,6.2756,606200.0
2010-08-26 13:40:00,11.36,11.37,11.34,11.34,629100.0,6.2756,6.2811,6.2645,6.2645,629100.0
2010-08-26 13:50:00,11.35,11.35,11.32,11.34,481000.0,6.27,6.27,6.2535,6.2645,481000.0
2010-08-26 14:00:00,11.33,11.34,11.3,11.3,890900.0,6.259,6.2645,6.2424,6.2424,890900.0
2010-08-26 14:10:00,11.31,11.31,11.25,11.27,1588000.0,6.2479,6.2479,6.2148,6.2259,1588000.0
2010-08-26 14:20:00,11.27,11.27,11.25,11.26,529000.0,6.2259,6.2259,6.2148,6.2203,529000.0
2010-08-26 14:30:00,11.26,11.27,11.23,11.26,1498900.0,6.2203,6.2259,6.2038,6.2203,1498900.0
2010-08-26 14:40:00,11.26,11.26,11.22,11.22,620700.0,6.2203,6.2203,6.1982,6.1982,620700.0
2010-08-26 14:50:00,11.22,11.23,11.14,11.14,1560600.0,6.1982,6.2038,6.154,6.154,1560600.0
2010-08-26 15:00:00,11.14,11.18,11.14,11.17,1911400.0,6.154,6.1761,6.154,6.1706,1911400.0
2010-08-26 15:10:00,11.18,11.23,11.17,11.21,1350900.0,6.1761,6.2038,6.1706,6.1927,1350900.0
2010-08-26 15:20:00,11.21,11.26,11.2,11.22,1385400.0,6.1927,6.2203,6.1872,6.1982,1385400.0
2010-08-26 15:30:00,11.22,11.22,11.18,11.19,1962100.0,6.1982,6.1982,6.1761,6.1817,1962100.0
2010-08-26 15:40:00,11.19,11.27,11.18,11.22,1953100.0,6.1817,6.2259,6.1761,6.1982,1953100.0
2010-08-26 15:50:00,11.23,11.23,11.16,11.16,3270600.0,6.2038,6.2038,6.1651,6.1651,3270600.0
2010-08-27 09:30:00,11.26,11.35,11.24,11.25,1959300.0,6.2203,6.27,6.2093,6.2148,1959300.0
2010-08-27 09:40:00,11.25,11.26,11.21,11.24,1072400.0,6.2148,6.2203,6.1927,6.2093,1072400.0
2010-08-27 09:50:00,11.24,11.34,11.21,11.23,2020900.0,6.2093,6.2645,6.1927,6.2038,2020900.0
2010-08-27 10:00:00,11.23,11.24,11.05,11.22,4914500.0,6.2038,6.2093,6.1043,6.1982,4914500.0
2010-08-27 10:10:00,11.22,11.33,11.21,11.29,2140900.0,6.1982,6.259,6.1927,6.2369,2140900.0
2010-08-27 10:20:00,11.29,11.4,11.25,11.37,2438400.0,6.2369,6.2977,6.2148,6.2811,2438400.0
2010-08-27 10:30:00,11.38,11.4,11.33,11.39,2222400.0,6.2866,6.2977,6.259,6.2921,2222400.0
2010-08-27 10:40:00,11.39,11.4,11.33,11.35,1193700.0,6.2921,6.2977,6.259,6.27,1193700.0
2010-08-27 10:50:00,11.36,11.39,11.33,11.37,831500.0,6.2756,6.2921,6.259,6.2811,831500.0
2010-08-27 11:00:00,11.38,11.44,11.37,11.43,1475800.0,6.2866,6.3198,6.2811,6.3142,1475800.0
2010-08-27 11:10:00,11.42,11.48,11.41,11.45,1949000.0,6.3087,6.3419,6.3032,6.3253,1949000.0
2010-08-27 11:20:00,11.46,11.51,11.44,11.5,2068000.0,6.3308,6.3584,6.3198,6.3529,2068000.0
2010-08-27 11:30:00,11.49,11.54,11.48,11.52,2188900.0,6.3474,6.375,6.3419,6.364,2188900.0
2010-08-27 11:40:00,11.51,11.55,11.49,11.52,2371500.0,6.3584,6.3805,6.3474,6.364,2371500.0
2010-08-27 11:50:00,11.52,11.55,11.52,11.52,918900.0,6.364,6.3805,6.364,6.364,918900.0
2010-08-27 12:00:00,11.53,11.54,11.5,11.51,859500.0,6.3695,6.375,6.3529,6.3584,859500.0
2010-08-27 12:10:00,11.51,11.55,11.5,11.55,1025900.0,6.3584,6.3805,6.3529,6.3805,1025900.0
2010-08-27 12:20:00,11.54,11.56,11.53,11.53,1184500.0,6.375,6.3861,6.3695,6.3695,1184500.0
2010-08-27 12:30:00,11.53,11.55,11.52,11.53,724600.0,6.3695,6.3805,6.364,6.3695,724600.0
2010-08-27 12:40:00,11.52,11.55,11.52,11.54,1000300.0,6.364,6.3805,6.364,6.375,1000300.0
2010-08-27 12:50:00,11.54,11.54,11.47,11.49,959500.0,6.375,6.375,6.3363,6.3474,959500.0
2010-08-27 13:00:00,11.49,11.5,11.46,11.49,537500.0,6.3474,6.3529,6.3308,6.3474,537500.0
2010-08-27 13:10:00,11.49,11.5,11.45,11.48,812200.0,6.3474,6.3529,6.3253,6.3419,812200.0
2010-08-27 13:20:00,11.48,11.56,11.47,11.56,1008700.0,6.3419,6.3861,6.3363,6.3861,1008700.0
2010-08-27 13:30:00,11.56,11.63,11.55,11.6,3083400.0,6.3861,6.4247,6.3805,6.4082,3083400.0
2010-08-27 13:40:00,11.6,11.63,11.56,11.56,1156600.0,6.4082,6.4247,6.3861,6.3861,1156600.0
2010-08-27 13:50:00,11.57,11.67,11.56,11.66,1227400.0,6.3916,6.4468,6.3861,6.4413,1227400.0
2010-08-27 14:00:00,11.65,11.72,11.63,11.69,2137100.0,6.4358,6.4744,6.4247,6.4579,2137100.0
2010-08-27 14:10:00,11.69,11.72,11.66,11.7,1158400.0,6.4579,6.4744,6.4413,6.4634,1158400.0
2010-08-27 14:20:00,11.7,11.71,11.66,11.68,1234600.0,6.4634,6.4689,6.4413,6.4523,1234600.0
2010-08-27 14:30:00,11.69,11.7,11.66,11.7,871700.0,6.4579,6.4634,6.4413,6.4634,871700.0
2010-08-27 14:40:00,11.7,11.7,11.67,11.67,1041200.0,6.4634,6.4634,6.4468,6.4468,1041200.0
2010-08-27 14:50:00,11.67,11.69,11.64,11.66,656100.0,6.4468,6.4579,6.4302,6.4413,656100.0
2010-08-27 15:00:00,11.66,11.67,11.59,11.62,1939800.0,6.4413,6.4468,6.4026,6.4192,1939800.0
2010-08-27 15:10:00,11.61,11.63,11.58,11.58,1012600.0,6.4137,6.4247,6.3971,6.3971,1012600.0
2010-08-27 15:20:00,11.58,11.63,11.58,11.62,1244600.0,6.3971,6.4247,6.3971,6.4192,1244600.0
2010-08-27 15:30:00,11.62,11.64,11.57,11.59,1578700.0,6.4192,6.4302,6.3916,6.4026,1578700.0
2010-08-27 15:40:00,11.6,11.63,11.58,11.6,975800.0,6.4082,6.4247,6.3971,6.4082,975800.0
2010-08-27 15:50:00,11.6,11.62,11.55,11.56,3465200.0,6.4082,6.4192,6.3805,6.3861,3465200.0
2010-08-30 09:30:00,11.58,11.66,11.53,11.64,2117100.0,6.3971,6.4413,6.3695,6.4302,2117100.0
2010-08-30 09:40:00,11.64,11.68,11.62,11.68,1456900.0,6.4302,6.4523,6.4192,6.4523,1456900.0
2010-08-30 09:50:00,11.67,11.68,11.6,11.64,1027600.0,6.4468,6.4523,6.4082,6.4302,1027600.0
2010-08-30 10:00:00,11.64,11.64,11.6,11.61,790800.0,6.4302,6.4302,6.4082,6.4137,790800.0
2010-08-30 10:10:00,11.62,11.62,11.51,11.56,1242300.0,6.4192,6.4192,6.3584,6.3861,1242300.0
2010-08-30 10:20:00,11.56,11.56,11.5,11.52,1018500.0,6.3861,6.3861,6.3529,6.364,1018500.0
2010-08-30 10:30:00,11.52,11.56,11.5,11.56,923100.0,6.364,6.3861,6.3529,6.3861,923100.0
2010-08-30 10:40:00,11.55,11.55,11.51,11.55,577300.0,6.3805,6.3805,6.3584,6.3805,577300.0
2010-08-30 10:50:00,11.55,11.6,11.54,11.6,672800.0,6.3805,6.4082,6.375,6.4082,672800.0
2010-08-30 11:00:00,11.6,11.6,11.55,11.57,414000.0,6.4082,6.4082,6.3805,6.3916,414000.0
2010-08-30 11:10:00,11.57,11.58,11.54,11.57,422100.0,6.3916,6.3971,6.375,6.3916,422100.0
2010-08-30 11:20:00,11.56,11.57,11.53,11.54,348400.0,6.3861,6.3916,6.3695,6.375,348400.0
2010-08-30 11:30:00,11.53,11.54,11.5,11.5,327300.0,6.3695,6.375,6.3529,6.3529,327300.0
2010-08-30 11:40:00,11.51,11.52,11.43,11.47,2147200.0,6.3584,6.364,6.3142,6.3363,2147200.0
2010-08-30 11:50:00,11.47,11.48,11.45,11.47,666200.0,6.3363,6.3419,6.3253,6.3363,666200.0
2010-08-30 12:00:00,11.46,11.47,11.46,11.47,225900.0,6.3308,6.3363,6.3308,6.3363,225900.0
2010-08-30 12:10:00,11.47,11.48,11.46,11.47,359100.0,6.3363,6.3419,6.3308,6.3363,359100.0
2010-08-30 12:20:00,11.48,11.5,11.47,11.48,671700.0,6.3419,6.3529,6.3363,6.3419,671700.0
2010-08-30 12:30:00,11.48,11.49,11.46,11.49,406600.0,6.3419,6.3474,6.3308,6.3474,406600.0
2010-08-30 12:40:00,11.48,11.54,11.48,11.53,438100.0,6.3419,6.375,6.3419,6.3695,438100.0
2010-08-30 12:50:00,11.53,11.54,11.52,11.54,596700.0,6.3695,6.375,6.364,6.375,596700.0
2010-08-30 13:00:00,11.54,11.56,11.52,11.54,665700.0,6.375,6.3861,6.364,6.375,665700.0
2010-08-30 13:10:00,11.55,11.57,11.54,11.56,672500.0,6.3805,6.3916,6.375,6.3861,672500.0
2010-08-30 13:20:00,11.55,11.56,11.49,11.51,583400.0,6.3805,6.3861,6.3474,6.3584,583400.0
2010-08-30 13:30:00,11.5,11.52,11.49,11.49,279600.0,6.3529,6.364,6.3474,6.3474,279600.0
2010-08-30 13:40:00,11.49,11.53,11.49,11.51,347000.0,6.3474,6.3695,6.3474,6.3584,347000.0
2010-08-30 13:50:00,11.5,11.51,11.47,11.47,450700.0,6.3529,6.3584,6.3363,6.3363,450700.0
2010-08-30 14:00:00,11.47,11.49,11.45,11.47,583500.0,6.3363,6.3474,6.3253,6.3363,583500.0
2010-08-30 14:10:00,11.46,11.47,11.43,11.45,682300.0,6.3308,6.3363,6.3142,6.3253,682300.0
2010-08-30 14:20:00,11.45,11.49,11.45,11.48,525500.0,6.3253,6.3474,6.3253,6.3419,525500.0
2010-08-30 14:30:00,11.49,11.52,11.46,11.47,1444200.0,6.3474,6.364,6.3308,6.3363,1444200.0
2010-08-30 14:40:00,11.48,11.49,11.45,11.45,340600.0,6.3419,6.3474,6.3253,6.3253,340600.0
2010-08-30 14:50:00,11.46,11.49,11.45,11.47,306800.0,6.3308,6.3474,6.3253,6.3363,306800.0
2010-08-30 15:00:00,11.48,11.49,11.44,11.45,896000.0,6.3419,6.3474,6.3198,6.3253,896000.0
2010-08-30 15:10:00,11.45,11.46,11.41,11.42,709000.0,6.3253,6.3308,6.3032,6.3087,709000.0
2010-08-30 15:20:00,11.42,11.44,11.4,11.41,775700.0,6.3087,6.3198,6.2977,6.3032,775700.0
2010-08-30 15:30:00,11.41,11.43,11.4,11.42,599600.0,6.3032,6.3142,6.2977,6.3087,599600.0
2010-08-30 15:40:00,11.43,11.43,11.36,11.37,1844300.0,6.3142,6.3142,6.2756,6.2811,1844300.0
2010-08-30 15:50:00,11.37,11.38,11.35,11.35,3547300.0,6.2811,6.2866,6.27,6.27,3547300.0
2010-08-31 09:30:00,11.27,11.28,11.13,11.19,3228500.0,6.2259,6.2314,6.1485,6.1817,3228500.0
2010-08-31 09:40:00,11.18,11.42,11.13,11.38,4206900.0,6.1761,6.3087,6.1485,6.2866,4206900.0
2010-08-31 09:50:00,11.38,11.39,11.18,11.22,3468500.0,6.2866,6.2921,6.1761,6.1982,3468500.0
2010-08-31 10:00:00,11.22,11.35,11.21,11.35,2435400.0,6.1982,6.27,6.1927,6.27,2435400.0
2010-08-31 10:10:00,11.35,11.41,11.3,11.32,2703000.0,6.27,6.3032,6.2424,6.2535,2703000.0
2010-08-31 10:20:00,11.32,11.35,11.32,11.35,1365200.0,6.2535,6.27,6.2535,6.27,1365200.0
2010-08-31 10:30:00,11.35,11.38,11.32,11.33,1318700.0,6.27,6.2866,6.2535,6.259,1318700.0
2010-08-31 10:40:00,11.33,11.34,11.3,11.31,780600.0,6.259,6.2645,6.2424,6.2479,780600.0
2010-08-31 10:50:00,11.31,11.36,11.31,11.35,613400.0,6.2479,6.2756,6.2479,6.27,613400.0
2010-08-31 11:00:00,11.35,11.37,11.32,11.32,850200.0,6.27,6.2811,6.2535,6.2535,850200.0
2010-08-31 11:10:00,11.32,11.34,11.3,11.31,459600.0,6.2535,6.2645,6.2424,6.2479,459600.0
2010-08-31 11:20:00,11.31,11.35,11.3,11.33,549400.0,6.2479,6.27,6.2424,6.259,549400.0
2010-08-31 11:30:00,11.32,11.37,11.25,11.36,2225300.0,6.2535,6.2811,6.2148,6.2756,2225300.0
2010-08-31 11:40:00,11.37,11.41,11.36,11.4,1051000.0,6.2811,6.3032,6.2756,6.2977,1051000.0
2010-08-31 11:50:00,11.39,11.41,11.38,11.39,458500.0,6.2921,6.3032,6.2866,6.2921,458500.0
2010-08-31 12:00:00,11.38,11.41,11.38,11.4,561700.0,6.2866,6.3032,6.2866,6.2977,561700.0
2010-08-31 12:10:00,11.4,11.41,11.38,11.39,400900.0,6.2977,6.3032,6.2866,6.2921,400900.0
2010-08-31 12:20:00,11.4,11.4,11.38,11.39,435000.0,6.2977,6.2977,6.2866,6.2921,435000.0
2010-08-31 12:30:00,11.4,11.4,11.39,11.4,187900.0,6.2977,6.2977,6.2921,6.2977,187900.0
2010-08-31 12:40:00,11.4,11.4,11.35,11.4,639500.0,6.2977,6.2977,6.27,6.2977,639500.0
2010-08-31 12:50:00,11.4,11.4,11.38,11.39,541700.0,6.2977,6.2977,6.2866,6.2921,541700.0
2010-08-31 13:00:00,11.39,11.45,11.37,11.44,1417100.0,6.2921,6.3253,6.2811,6.3198,1417100.0
2010-08-31 13:10:00,11.44,11.46,11.42,11.44,935800.0,6.3198,6.3308,6.3087,6.3198,935800.0
2010-08-31 13:20:00,11.44,11.46,11.43,11.44,448600.0,6.3198,6.3308,6.3142,6.3198,448600.0
2010-08-31 13:30:00,11.44,11.45,11.41,11.44,854300.0,6.3198,6.3253,6.3032,6.3198,854300.0
2010-08-31 13:40:00,11.44,11.44,11.41,11.42,259600.0,6.3198,6.3198,6.3032,6.3087,259600.0
2010-08-31 13:50:00,11.42,11.42,11.35,11.35,828700.0,6.3087,6.3087,6.27,6.27,828700.0
2010-08-31 14:00:00,11.35,11.37,11.29,11.31,2569300.0,6.27,6.2811,6.2369,6.2479,2569300.0
2010-08-31 14:10:00,11.31,11.32,11.26,11.26,1631100.0,6.2479,6.2535,6.2203,6.2203,1631100.0
2010-08-31 14:20:00,11.26,11.28,11.23,11.26,783800.0,6.2203,6.2314,6.2038,6.2203,783800.0
2010-08-31 14:30:00,11.26,11.27,11.2,11.21,1292800.0,6.2203,6.2259,6.1872,6.1927,1292800.0
2010-08-31 14:40:00,11.21,11.24,11.18,11.19,1632200.0,6.1927,6.2093,6.1761,6.1817,1632200.0
2010-08-31 14:50:00,11.19,11.23,11.18,11.23,1190400.0,6.1817,6.2038,6.1761,6.2038,1190400.0
2010-08-31 15:00:00,11.22,11.25,11.21,11.22,1104600.0,6.1982,6.2148,6.1927,6.1982,1104600.0
2010-08-31 15:10:00,11.22,11.22,11.18,11.19,1301800.0,6.1982,6.1982,6.1761,6.1817,1301800.0
2010-08-31 15:20:00,11.2,11.21,11.17,11.19,1593000.0,6.1872,6.1927,6.1706,6.1817,1593000.0
2010-08-31 15:30:00,11.19,11.23,11.19,11.21,2999300.0,6.1817,6.2038,6.1817,6.1927,2999300.0
2010-08-31 15:40:00,11.2,11.32,11.2,11.3,2737700.0,6.1872,6.2535,6.1872,6.2424,2737700.0
2010-08-31 15:50:00,11.29,11.32,11.26,11.28,3487600.0,6.2369,6.2535,6.2203,6.2314,3487600.0
2010-09-01 09:30:00,11.53,11.59,11.46,11.48,4072100.0,6.3695,6.4026,6.3308,6.3419,4072100.0
2010-09-01 09:40:00,11.48,11.53,11.46,11.5,1960600.0,6.3419,6.3695,6.3308,6.3529,1960600.0
2010-09-01 09:50:00,11.5,11.57,11.48,11.56,2157500.0,6.3529,6.3916,6.3419,6.3861,2157500.0
2010-09-01 10:00:00,11.56,11.71,11.55,11.67,4541900.0,6.3861,6.4689,6.3805,6.4468,4541900.0
2010-09-01 10:10:00,11.68,11.7,11.63,11.66,2773600.0,6.4523,6.4634,6.4247,6.4413,2773600.0
2010-09-01 10:20:00,11.65,11.8,11.63,11.8,2795500.0,6.4358,6.5186,6.4247,6.5186,2795500.0
2010-09-01 10:30:00,11.8,11.82,11.75,11.77,3146300.0,6.5186,6.5297,6.491,6.5021,3146300.0
2010-09-01 10:40:00,11.78,11.78,11.72,11.74,2208300.0,6.5076,6.5076,6.4744,6.4855,2208300.0
2010-09-01 10:50:00,11.74,11.84,11.73,11.73,2994000.0,6.4855,6.5407,6.48,6.48,2994000.0
2010-09-01 11:00:00,11.73,11.78,11.72,11.76,1447800.0,6.48,6.5076,6.4744,6.4965,1447800.0
2010-09-01 11:10:00,11.76,11.77,11.75,11.77,838700.0,6.4965,6.5021,6.491,6.5021,838700.0
2010-09-01 11:20:00,11.77,11.82,11.77,11.8,1613800.0,6.5021,6.5297,6.5021,6.5186,1613800.0
2010-09-01 11:30:00,11.8,11.86,11.8,11.86,2544700.0,6.5186,6.5518,6.5186,6.5518,2544700.0
2010-09-01 11:40:00,11.85,11.88,11.83,11.85,2197000.0,6.5463,6.5628,6.5352,6.5463,2197000.0
2010-09-01 11:50:00,11.85,11.88,11.8,11.81,1369700.0,6.5463,6.5628,6.5186,6.5242,1369700.0
2010-09-01 12:00:00,11.8,11.89,11.64,11.68,8505600.0,6.5186,6.5684,6.4302,6.4523,8505600.0
2010-09-01 12:10:00,11.67,11.68,11.63,11.65,1817900.0,6.4468,6.4523,6.4247,6.4358,1817900.0
2010-09-01 12:20:00,11.66,11.66,11.58,11.62,2298800.0,6.4413,6.4413,6.3971,6.4192,2298800.0
2010-09-01 12:30:00,11.61,11.66,11.6,11.65,1188000.0,6.4137,6.4413,6.4082,6.4358,1188000.0
2010-09-01 12:40:00,11.66,11.66,11.64,11.65,575600.0,6.4413,6.4413,6.4302,6.4358,575600.0
2010-09-01 12:50:00,11.64,11.69,11.62,11.68,1679500.0,6.4302,6.4579,6.4192,6.4523,1679500.0
2010-09-01 13:00:00,11.68,11.69,11.65,11.69,628400.0,6.4523,6.4579,6.4358,6.4579,628400.0
2010-09-01 13:10:00,11.69,11.72,11.68,11.71,783100.0,6.4579,6.4744,6.4523,6.4689,783100.0
2010-09-01 13:20:00,11.7,11.71,11.68,11.68,404900.0,6.4634,6.4689,6.4523,6.4523,404900.0
2010-09-01 13:30:00,11.69,11.72,11.68,11.71,787900.0,6.4579,6.4744,6.4523,6.4689,787900.0
2010-09-01 13:40:00,11.72,11.74,11.71,11.74,411900.0,6.4744,6.4855,6.4689,6.4855,411900.0
2010-09-01 13:50:00,11.73,11.74,11.72,11.73,720800.0,6.48,6.4855,6.4744,6.48,720800.0
2010-09-01 14:00:00,11.72,11.73,11.66,11.67,1144100.0,6.4744,6.48,6.4413,6.4468,1144100.0
2010-09-01 14:10:00,11.67,11.68,11.63,11.63,975600.0,6.4468,6.4523,6.4247,6.4247,975600.0
2010-09-01 14:20:00,11.63,11.64,11.6,11.63,967300.0,6.4247,6.4302,6.4082,6.4247,967300.0
2010-09-01 14:30:00,11.63,11.65,11.62,11.62,781400.0,6.4247,6.4358,6.4192,6.4192,781400.0
2010-09-01 14:40:00,11.62,11.65,11.62,11.63,795800.0,6.4192,6.4358,6.4192,6.4247,795800.0
2010-09-01 14:50:00,11.63,11.64,11.63,11.64,302900.0,6.4247,6.4302,6.4247,6.4302,302900.0
2010-09-01 15:00:00,11.63,11.66,11.63,11.64,1996700.0,6.4247,6.4413,6.4247,6.4302,1996700.0
2010-09-01 15:10:00,11.64,11.64,11.58,11.58,1773800.0,6.4302,6.4302,6.3971,6.3971,1773800.0
2010-09-01 15:20:00,11.59,11.59,11.53,11.56,3307500.0,6.4026,6.4026,6.3695,6.3861,3307500.0
2010-09-01 15:30:00,11.55,11.62,11.52,11.62,1974800.0,6.3805,6.4192,6.364,6.4192,1974800.0
2010-09-01 15:40:00,11.62,11.65,11.61,11.61,2227600.0,6.4192,6.4358,6.4137,6.4137,2227600.0
2010-09-01 15:50:00,11.61,11.63,11.59,11.61,3621200.0,6.4137,6.4247,6.4026,6.4137,3621200.0
2010-09-02 09:30:00,11.68,11.75,11.62,11.7,2556600.0,6.4523,6.491,6.4192,6.4634,2556600.0
2010-09-02 09:40:00,11.7,11.74,11.64,11.73,2413600.0,6.4634,6.4855,6.4302,6.48,2413600.0
2010-09-02 09:50:00,11.73,11.74,11.7,11.72,918500.0,6.48,6.4855,6.4634,6.4744,918500.0
2010-09-02 10:00:00,11.72,11.78,11.67,11.67,2379100.0,6.4744,6.5076,6.4468,6.4468,2379100.0
2010-09-02 10:10:00,11.68,11.74,11.67,11.72,1534100.0,6.4523,6.4855,6.4468,6.4744,1534100.0
2010-09-02 10:20:00,11.72,11.8,11.72,11.78,1949500.0,6.4744,6.5186,6.4744,6.5076,1949500.0
2010-09-02 10:30:00,11.79,11.8,11.72,11.8,1724000.0,6.5131,6.5186,6.4744,6.5186,1724000.0
2010-09-02 10:40:00,11.8,11.83,11.75,11.77,1475400.0,6.5186,6.5352,6.491,6.5021,1475400.0
2010-09-02 10:50:00,11.77,11.78,11.76,11.78,501900.0,6.5021,6.5076,6.4965,6.5076,501900.0
2010-09-02 11:00:00,11.78,11.8,11.75,11.75,860900.0,6.5076,6.5186,6.491,6.491,860900.0
2010-09-02 11:10:00,11.75,11.76,11.73,11.75,469300.0,6.491,6.4965,6.48,6.491,469300.0
2010-09-02 11:20:00,11.75,11.75,11.7,11.72,1049000.0,6.491,6.491,6.4634,6.4744,1049000.0
2010-09-02 11:30:00,11.71,11.73,11.71,11.73,256600.0,6.4689,6.48,6.4689,6.48,256600.0
2010-09-02 11:40:00,11.72,11.76,11.72,11.73,565100.0,6.4744,6.4965,6.4744,6.48,565100.0
2010-09-02 11:50:00,11.73,11.76,11.73,11.73,285700.0,6.48,6.4965,6.48,6.48,285700.0
2010-09-02 12:00:00,11.73,11.75,11.73,11.74,206400.0,6.48,6.491,6.48,6.4855,206400.0
2010-09-02 12:10:00,11.74,11.76,11.74,11.74,290700.0,6.4855,6.4965,6.4855,6.4855,290700.0
2010-09-02 12:20:00,11.74,11.75,11.72,11.72,424500.0,6.4855,6.491,6.4744,6.4744,424500.0
2010-09-02 12:30:00,11.72,11.73,11.71,11.72,291600.0,6.4744,6.48,6.4689,6.4744,291600.0
2010-09-02 12:40:00,11.72,11.73,11.7,11.72,465500.0,6.4744,6.48,6.4634,6.4744,465500.0
2010-09-02 12:50:00,11.72,11.73,11.65,11.65,1278500.0,6.4744,6.48,6.4358,6.4358,1278500.0
2010-09-02 13:00:00,11.65,11.66,11.61,11.63,1179500.0,6.4358,6.4413,6.4137,6.4247,1179500.0
2010-09-02 13:10:00,11.63,11.65,11.61,11.64,720600.0,6.4247,6.4358,6.4137,6.4302,720600.0
2010-09-02 13:20:00,11.65,11.65,11.58,11.59,1196600.0,6.4358,6.4358,6.3971,6.4026,1196600.0
2010-09-02 13:30:00,11.59,11.64,11.57,11.63,942100.0,6.4026,6.4302,6.3916,6.4247,942100.0
2010-09-02 13:40:00,11.63,11.65,11.62,11.63,652500.0,6.4247,6.4358,6.4192,6.4247,652500.0
2010-09-02 13:50:00,11.63,11.69,11.62,11.69,725500.0,6.4247,6.4579,6.4192,6.4579,725500.0
2010-09-02 14:00:00,11.68,11.73,11.68,11.72,843500.0,6.4523,6.48,6.4523,6.4744,843500.0
2010-09-02 14:10:00,11.73,11.75,11.71,11.73,827300.0,6.48,6.491,6.4689,6.48,827300.0
2010-09-02 14:20:00,11.74,11.75,11.71,11.72,689900.0,6.4855,6.491,6.4689,6.4744,689900.0
2010-09-02 14:30:00,11.72,11.74,11.7,11.72,992000.0,6.4744,6.4855,6.4634,6.4744,992000.0
2010-09-02 14:40:00,11.72,11.72,11.69,11.7,536100.0,6.4744,6.4744,6.4579,6.4634,536100.0
2010-09-02 14:50:00,11.7,11.72,11.7,11.7,368700.0,6.4634,6.4744,6.4634,6.4634,368700.0
2010-09-02 15:00:00,11.71,11.72,11.69,11.71,481400.0,6.4689,6.4744,6.4579,6.4689,481400.0
2010-09-02 15:10:00,11.7,11.71,11.69,11.7,765400.0,6.4634,6.4689,6.4579,6.4634,765400.0
2010-09-02 15:20:00,11.7,11.71,11.7,11.7,440300.0,6.4634,6.4689,6.4634,6.4634,440300.0
2010-09-02 15:30:00,11.7,11.74,11.7,11.73,999900.0,6.4634,6.4855,6.4634,6.48,999900.0
2010-09-02 15:40:00,11.73,11.74,11.71,11.73,1167000.0,6.48,6.4855,6.4689,6.48,1167000.0
2010-09-02 15:50:00,11.73,11.74,11.7,11.71,2792100.0,6.48,6.4855,6.4634,6.4689,2792100.0
2010-09-03 09:30:00,11.88,12.07,11.84,12.07,7303000.0,6.5628,6.6678,6.5407,6.6678,7303000.0
2010-09-03 09:40:00,12.07,12.12,12.0,12.01,4873600.0,6.6678,6.6954,6.6291,6.6346,4873600.0
2010-09-03 09:50:00,12.01,12.05,11.99,12.03,2910700.0,6.6346,6.6567,6.6236,6.6457,2910700.0
2010-09-03 10:00:00,12.03,12.04,11.91,11.96,2836100.0,6.6457,6.6512,6.5794,6.607,2836100.0
2010-09-03 10:10:00,11.96,11.99,11.93,11.98,2880100.0,6.607,6.6236,6.5905,6.6181,2880100.0
2010-09-03 10:20:00,11.98,12.0,11.95,11.96,1808100.0,6.6181,6.6291,6.6015,6.607,1808100.0
2010-09-03 10:30:00,11.95,11.97,11.9,11.97,1641100.0,6.6015,6.6125,6.5739,6.6125,1641100.0
2010-09-03 10:40:00,11.97,11.97,11.91,11.93,1702200.0,6.6125,6.6125,6.5794,6.5905,1702200.0
2010-09-03 10:50:00,11.94,11.94,11.9,11.94,1530400.0,6.596,6.596,6.5739,6.596,1530400.0
2010-09-03 11:00:00,11.94,11.99,11.92,11.98,1269600.0,6.596,6.6236,6.5849,6.6181,1269600.0
2010-09-03 11:10:00,11.98,12.0,11.96,11.99,916200.0,6.6181,6.6291,6.607,6.6236,916200.0
2010-09-03 11:20:00,11.99,12.0,11.98,11.98,1026200.0,6.6236,6.6291,6.6181,6.6181,1026200.0
2010-09-03 11:30:00,11.99,12.0,11.97,11.99,710900.0,6.6236,6.6291,6.6125,6.6236,710900.0
2010-09-03 11:40:00,11.98,12.0,11.97,12.0,760400.0,6.6181,6.6291,6.6125,6.6291,760400.0
2010-09-03 11:50:00,11.99,12.05,11.99,12.05,1293800.0,6.6236,6.6567,6.6236,6.6567,1293800.0
2010-09-03 12:00:00,12.05,12.08,12.04,12.07,2099400.0,6.6567,6.6733,6.6512,6.6678,2099400.0
2010-09-03 12:10:00,12.06,12.07,12.05,12.07,565600.0,6.6623,6.6678,6.6567,6.6678,565600.0
2010-09-03 12:20:00,12.06,12.07,12.05,12.06,522000.0,6.6623,6.6678,6.6567,6.6623,522000.0
2010-09-03 12:30:00,12.05,12.08,12.04,12.08,977000.0,6.6567,6.6733,6.6512,6.6733,977000.0
2010-09-03 12:40:00,12.08,12.08,12.07,12.07,407800.0,6.6733,6.6733,6.6678,6.6678,407800.0
2010-09-03 12:50:00,12.07,12.1,12.07,12.1,1192300.0,6.6678,6.6844,6.6678,6.6844,1192300.0
2010-09-03 13:00:00,12.1,12.12,12.09,12.1,1463200.0,6.6844,6.6954,6.6788,6.6844,1463200.0
2010-09-03 13:10:00,12.09,12.12,12.09,12.12,1057000.0,6.6788,6.6954,6.6788,6.6954,1057000.0
2010-09-03 13:20:00,12.12,12.14,12.11,12.13,1814900.0,6.6954,6.7065,6.6899,6.7009,1814900.0
2010-09-03 13:30:00,12.13,12.14,12.1,12.11,1234300.0,6.7009,6.7065,6.6844,6.6899,1234300.0
2010-09-03 13:40:00,12.11,12.13,12.11,12.12,420400.0,6.6899,6.7009,6.6899,6.6954,420400.0
2010-09-03 13:50:00,12.13,12.13,12.11,12.12,706600.0,6.7009,6.7009,6.6899,6.6954,706600.0
2010-09-03 14:00:00,12.11,12.12,12.11,12.11,351800.0,6.6899,6.6954,6.6899,6.6899,351800.0
2010-09-03 14:10:00,12.11,12.12,12.1,12.11,775900.0,6.6899,6.6954,6.6844,6.6899,775900.0
2010-09-03 14:20:00,12.11,12.12,12.09,12.09,572900.0,6.6899,6.6954,6.6788,6.6788,572900.0
2010-09-03 14:30:00,12.1,12.1,12.06,12.07,833900.0,6.6844,6.6844,6.6623,6.6678,833900.0
2010-09-03 14:40:00,12.08,12.08,12.04,12.04,927500.0,6.6733,6.6733,6.6512,6.6512,927500.0
2010-09-03 14:50:00,12.04,12.06,12.04,12.05,687500.0,6.6512,6.6623,6.6512,6.6567,687500.0
2010-09-03 15:00:00,12.05,12.06,12.03,12.04,695600.0,6.6567,6.6623,6.6457,6.6512,695600.0
2010-09-03 15:10:00,12.04,12.06,12.03,12.06,912000.0,6.6512,6.6623,6.6457,6.6623,912000.0
2010-09-03 15:20:00,12.06,12.07,12.05,12.06,728100.0,6.6623,6.6678,6.6567,6.6623,728100.0
2010-09-03 15:30:00,12.06,12.07,12.05,12.07,904600.0,6.6623,6.6678,6.6567,6.6678,904600.0
2010-09-03 15:40:00,12.06,12.1,12.06,12.09,1288200.0,6.6623,6.6844,6.6623,6.6788,1288200.0
2010-09-03 15:50:00,12.09,12.1,12.05,12.07,4937900.0,6.6788,6.6844,6.6567,6.6678,4937900.0
2010-09-07 09:30:00,12.01,12.02,11.94,12.0,2016800.0,6.6346,6.6402,6.596,6.6291,2016800.0
2010-09-07 09:40:00,12.0,12.07,11.98,12.01,1521500.0,6.6291,6.6678,6.6181,6.6346,1521500.0
2010-09-07 09:50:00,12.02,12.02,11.88,11.9,2086200.0,6.6402,6.6402,6.5628,6.5739,2086200.0
2010-09-07 10:00:00,11.89,11.96,11.88,11.95,1622700.0,6.5684,6.607,6.5628,6.6015,1622700.0
2010-09-07 10:10:00,11.95,11.95,11.9,11.93,719100.0,6.6015,6.6015,6.5739,6.5905,719100.0
2010-09-07 10:20:00,11.94,11.94,11.89,11.92,967100.0,6.596,6.596,6.5684,6.5849,967100.0
2010-09-07 10:30:00,11.93,11.94,11.89,11.93,783300.0,6.5905,6.596,6.5684,6.5905,783300.0
2010-09-07 10:40:00,11.93,11.98,11.93,11.94,921300.0,6.5905,6.6181,6.5905,6.596,921300.0
2010-09-07 10:50:00,11.95,11.97,11.9,11.91,1637200.0,6.6015,6.6125,6.5739,6.5794,1637200.0
2010-09-07 11:00:00,11.9,11.92,11.86,11.88,1789800.0,6.5739,6.5849,6.5518,6.5628,1789800.0
2010-09-07 11:10:00,11.87,11.88,11.84,11.88,1522700.0,6.5573,6.5628,6.5407,6.5628,1522700.0
2010-09-07 11:20:00,11.88,11.9,11.86,11.87,824200.0,6.5628,6.5739,6.5518,6.5573,824200.0
2010-09-07 11:30:00,11.88,11.9,11.85,11.88,692100.0,6.5628,6.5739,6.5463,6.5628,692100.0
2010-09-07 11:40:00,11.87,11.89,11.86,11.89,469700.0,6.5573,6.5684,6.5518,6.5684,469700.0
2010-09-07 11:50:00,11.89,11.89,11.84,11.88,929600.0,6.5684,6.5684,6.5407,6.5628,929600.0
2010-09-07 12:00:00,11.88,11.94,11.87,11.91,2083800.0,6.5628,6.596,6.5573,6.5794,2083800.0
2010-09-07 12:10:00,11.9,11.92,11.87,11.87,1906800.0,6.5739,6.5849,6.5573,6.5573,1906800.0
2010-09-07 12:20:00,11.88,11.9,11.85,11.88,709300.0,6.5628,6.5739,6.5463,6.5628,709300.0
2010-09-07 12:30:00,11.88,11.88,11.83,11.84,803100.0,6.5628,6.5628,6.5352,6.5407,803100.0
2010-09-07 12:40:00,11.84,11.89,11.83,11.86,692100.0,6.5407,6.5684,6.5352,6.5518,692100.0
2010-09-07 12:50:00,11.86,11.88,11.85,11.87,525300.0,6.5518,6.5628,6.5463,6.5573,525300.0
2010-09-07 13:00:00,11.87,11.88,11.86,11.87,391800.0,6.5573,6.5628,6.5518,6.5573,391800.0
2010-09-07 13:10:00,11.87,11.88,11.86,11.88,182800.0,6.5573,6.5628,6.5518,6.5628,182800.0
2010-09-07 13:20:00,11.87,11.88,11.83,11.86,596900.0,6.5573,6.5628,6.5352,6.5518,596900.0
2010-09-07 13:30:00,11.86,11.91,11.85,11.9,695600.0,6.5518,6.5794,6.5463,6.5739,695600.0
2010-09-07 13:40:00,11.9,11.91,11.87,11.89,484800.0,6.5739,6.5794,6.5573,6.5684,484800.0
2010-09-07 13:50:00,11.89,11.9,11.87,11.89,276300.0,6.5684,6.5739,6.5573,6.5684,276300.0
2010-09-07 14:00:00,11.88,11.9,11.87,11.89,444300.0,6.5628,6.5739,6.5573,6.5684,444300.0
2010-09-07 14:10:00,11.89,11.92,11.88,11.91,690900.0,6.5684,6.5849,6.5628,6.5794,690900.0
2010-09-07 14:20:00,11.9,11.91,11.88,11.89,277700.0,6.5739,6.5794,6.5628,6.5684,277700.0
2010-09-07 14:30:00,11.88,11.89,11.84,11.84,490300.0,6.5628,6.5684,6.5407,6.5407,490300.0
2010-09-07 14:40:00,11.84,11.85,11.82,11.85,815000.0,6.5407,6.5463,6.5297,6.5463,815000.0
2010-09-07 14:50:00,11.84,11.86,11.79,11.8,1348400.0,6.5407,6.5518,6.5131,6.5186,1348400.0
2010-09-07 15:00:00,11.8,11.83,11.79,11.81,911800.0,6.5186,6.5352,6.5131,6.5242,911800.0
2010-09-07 15:10:00,11.81,11.82,11.8,11.81,545700.0,6.5242,6.5297,6.5186,6.5242,545700.0
2010-09-07 15:20:00,11.81,11.83,11.8,11.82,475400.0,6.5242,6.5352,6.5186,6.5297,475400.0
2010-09-07 15:30:00,11.83,11.87,11.81,11.86,1072000.0,6.5352,6.5573,6.5242,6.5518,1072000.0
2010-09-07 15:40:00,11.86,11.87,11.81,11.81,1030000.0,6.5518,6.5573,6.5242,6.5242,1030000.0
2010-09-07 15:50:00,11.81,11.82,11.78,11.8,2654100.0,6.5242,6.5297,6.5076,6.5186,2654100.0
2010-09-08 09:30:00,11.81,11.85,11.7,11.75,3622700.0,6.5242,6.5463,6.4634,6.491,3622700.0
2010-09-08 09:40:00,11.75,11.83,11.74,11.83,1721100.0,6.491,6.5352,6.4855,6.5352,1721100.0
2010-09-08 09:50:00,11.83,11.85,11.79,11.84,1297500.0,6.5352,6.5463,6.5131,6.5407,1297500.0
2010-09-08 10:00:00,11.84,11.85,11.81,11.82,971200.0,6.5407,6.5463,6.5242,6.5297,971200.0
2010-09-08 10:10:00,11.83,11.89,11.81,11.84,1632600.0,6.5352,6.5684,6.5242,6.5407,1632600.0
2010-09-08 10:20:00,11.84,11.93,11.83,11.9,1959800.0,6.5407,6.5905,6.5352,6.5739,1959800.0
2010-09-08 10:30:00,11.9,11.95,11.89,11.92,1838200.0,6.5739,6.6015,6.5684,6.5849,1838200.0
2010-09-08 10:40:00,11.91,11.93,11.9,11.9,624500.0,6.5794,6.5905,6.5739,6.5739,624500.0
2010-09-08 10:50:00,11.9,11.91,11.87,11.89,993200.0,6.5739,6.5794,6.5573,6.5684,993200.0
2010-09-08 11:00:00,11.88,11.91,11.88,11.9,552300.0,6.5628,6.5794,6.5628,6.5739,552300.0
2010-09-08 11:10:00,11.9,11.92,11.9,11.92,468300.0,6.5739,6.5849,6.5739,6.5849,468300.0
2010-09-08 11:20:00,11.92,11.92,11.91,11.91,427700.0,6.5849,6.5849,6.5794,6.5794,427700.0
2010-09-08 11:30:00,11.91,11.93,11.9,11.9,488100.0,6.5794,6.5905,6.5739,6.5739,488100.0
2010-09-08 11:40:00,11.9,11.91,11.86,11.89,702200.0,6.5739,6.5794,6.5518,6.5684,702200.0
2010-09-08 11:50:00,11.89,11.89,11.86,11.89,358900.0,6.5684,6.5684,6.5518,6.5684,358900.0
2010-09-08 12:00:00,11.88,11.9,11.88,11.9,177200.0,6.5628,6.5739,6.5628,6.5739,177200.0
2010-09-08 12:10:00,11.9,11.91,11.89,11.91,257600.0,6.5739,6.5794,6.5684,6.5794,257600.0
2010-09-08 12:20:00,11.91,11.93,11.9,11.93,404200.0,6.5794,6.5905,6.5739,6.5905,404200.0
2010-09-08 12:30:00,11.92,11.94,11.91,11.93,376000.0,6.5849,6.596,6.5794,6.5905,376000.0
2010-09-08 12:40:00,11.93,11.94,11.92,11.93,555600.0,6.5905,6.596,6.5849,6.5905,555600.0
2010-09-08 12:50:00,11.93,11.94,11.88,11.9,634100.0,6.5905,6.596,6.5628,6.5739,634100.0
2010-09-08 13:00:00,11.89,11.9,11.84,11.85,895200.0,6.5684,6.5739,6.5407,6.5463,895200.0
2010-09-08 13:10:00,11.85,11.86,11.83,11.85,792000.0,6.5463,6.5518,6.5352,6.5463,792000.0
2010-09-08 13:20:00,11.85,11.88,11.84,11.88,465300.0,6.5463,6.5628,6.5407,6.5628,465300.0
2010-09-08 13:30:00,11.88,11.88,11.83,11.83,556800.0,6.5628,6.5628,6.5352,6.5352,556800.0
2010-09-08 13:40:00,11.83,11.84,11.76,11.77,1171600.0,6.5352,6.5407,6.4965,6.5021,1171600.0
2010-09-08 13:50:00,11.76,11.78,11.75,11.76,1016200.0,6.4965,6.5076,6.491,6.4965,1016200.0
2010-09-08 14:00:00,11.77,11.78,11.73,11.77,904900.0,6.5021,6.5076,6.48,6.5021,904900.0
2010-09-08 14:10:00,11.76,11.81,11.74,11.79,1273100.0,6.4965,6.5242,6.4855,6.5131,1273100.0
2010-09-08 14:20:00,11.8,11.82,11.77,11.8,1449400.0,6.5186,6.5297,6.5021,6.5186,1449400.0
2010-09-08 14:30:00,11.79,11.83,11.79,11.83,778500.0,6.5131,6.5352,6.5131,6.5352,778500.0
2010-09-08 14:40:00,11.82,11.85,11.82,11.84,400200.0,6.5297,6.5463,6.5297,6.5407,400200.0
2010-09-08 14:50:00,11.85,11.85,11.81,11.82,706000.0,6.5463,6.5463,6.5242,6.5297,706000.0
2010-09-08 15:00:00,11.83,11.87,11.82,11.84,857000.0,6.5352,6.5573,6.5297,6.5407,857000.0
2010-09-08 15:10:00,11.84,11.85,11.82,11.83,552200.0,6.5407,6.5463,6.5297,6.5352,552200.0
2010-09-08 15:20:00,11.83,11.84,11.8,11.81,664400.0,6.5352,6.5407,6.5186,6.5242,664400.0
2010-09-08 15:30:00,11.8,11.84,11.78,11.82,893100.0,6.5186,6.5407,6.5076,6.5297,893100.0
2010-09-08 15:40:00,11.81,11.82,11.75,11.77,1174400.0,6.5242,6.5297,6.491,6.5021,1174400.0
2010-09-08 15:50:00,11.77,11.8,11.75,11.79,2561400.0,6.5021,6.5186,6.491,6.5131,2561400.0
2010-09-09 09:30:00,11.96,12.04,11.91,12.0,3653700.0,6.607,6.6512,6.5794,6.6291,3653700.0
2010-09-09 09:40:00,12.0,12.02,11.96,11.97,2034400.0,6.6291,6.6402,6.607,6.6125,2034400.0
2010-09-09 09:50:00,11.97,11.98,11.93,11.95,1583900.0,6.6125,6.6181,6.5905,6.6015,1583900.0
2010-09-09 10:00:00,11.95,11.95,11.9,11.92,1346800.0,6.6015,6.6015,6.5739,6.5849,1346800.0
2010-09-09 10:10:00,11.91,11.93,11.86,11.87,1433200.0,6.5794,6.5905,6.5518,6.5573,1433200.0
2010-09-09 10:20:00,11.88,11.89,11.86,11.87,1628200.0,6.5628,6.5684,6.5518,6.5573,1628200.0
2010-09-09 10:30:00,11.87,11.89,11.83,11.87,1183900.0,6.5573,6.5684,6.5352,6.5573,1183900.0
2010-09-09 10:40:00,11.85,11.87,11.83,11.86,650900.0,6.5463,6.5573,6.5352,6.5518,650900.0
2010-09-09 10:50:00,11.86,11.87,11.84,11.85,585100.0,6.5518,6.5573,6.5407,6.5463,585100.0
2010-09-09 11:00:00,11.85,11.9,11.85,11.88,1100700.0,6.5463,6.5739,6.5463,6.5628,1100700.0
2010-09-09 11:10:00,11.89,11.92,11.87,11.91,875600.0,6.5684,6.5849,6.5573,6.5794,875600.0
2010-09-09 11:20:00,11.9,11.91,11.88,11.9,998600.0,6.5739,6.5794,6.5628,6.5739,998600.0
2010-09-09 11:30:00,11.89,11.94,11.89,11.93,1005400.0,6.5684,6.596,6.5684,6.5905,1005400.0
2010-09-09 11:40:00,11.93,11.96,11.91,11.93,906500.0,6.5905,6.607,6.5794,6.5905,906500.0
2010-09-09 11:50:00,11.93,11.94,11.9,11.91,480400.0,6.5905,6.596,6.5739,6.5794,480400.0
2010-09-09 12:00:00,11.91,11.94,11.9,11.91,414500.0,6.5794,6.596,6.5739,6.5794,414500.0
2010-09-09 12:10:00,11.91,11.92,11.9,11.91,296300.0,6.5794,6.5849,6.5739,6.5794,296300.0
2010-09-09 12:20:00,11.91,11.92,11.9,11.91,147600.0,6.5794,6.5849,6.5739,6.5794,147600.0
2010-09-09 12:30:00,11.91,11.92,11.9,11.9,154700.0,6.5794,6.5849,6.5739,6.5739,154700.0
2010-09-09 12:40:00,11.9,11.91,11.85,11.85,705800.0,6.5739,6.5794,6.5463,6.5463,705800.0
2010-09-09 12:50:00,11.86,11.86,11.84,11.84,457900.0,6.5518,6.5518,6.5407,6.5407,457900.0
2010-09-09 13:00:00,11.84,11.85,11.78,11.79,1871400.0,6.5407,6.5463,6.5076,6.5131,1871400.0
2010-09-09 13:10:00,11.79,11.81,11.76,11.77,1903800.0,6.5131,6.5242,6.4965,6.5021,1903800.0
2010-09-09 13:20:00,11.76,11.77,11.72,11.74,2122700.0,6.4965,6.5021,6.4744,6.4855,2122700.0
2010-09-09 13:30:00,11.73,11.75,11.7,11.72,1684600.0,6.48,6.491,6.4634,6.4744,1684600.0
2010-09-09 13:40:00,11.72,11.74,11.7,11.72,1114100.0,6.4744,6.4855,6.4634,6.4744,1114100.0
2010-09-09 13:50:00,11.72,11.73,11.64,11.65,1836500.0,6.4744,6.48,6.4302,6.4358,1836500.0
2010-09-09 14:00:00,11.66,11.72,11.65,11.72,1609800.0,6.4413,6.4744,6.4358,6.4744,1609800.0
2010-09-09 14:10:00,11.71,11.72,11.69,11.71,671600.0,6.4689,6.4744,6.4579,6.4689,671600.0
2010-09-09 14:20:00,11.71,11.73,11.69,11.71,524600.0,6.4689,6.48,6.4579,6.4689,524600.0
2010-09-09 14:30:00,11.7,11.75,11.7,11.73,814900.0,6.4634,6.491,6.4634,6.48,814900.0
2010-09-09 14:40:00,11.72,11.74,11.7,11.72,508100.0,6.4744,6.4855,6.4634,6.4744,508100.0
2010-09-09 14:50:00,11.71,11.73,11.7,11.73,567600.0,6.4689,6.48,6.4634,6.48,567600.0
2010-09-09 15:00:00,11.73,11.74,11.72,11.74,584300.0,6.48,6.4855,6.4744,6.4855,584300.0
2010-09-09 15:10:00,11.73,11.75,11.73,11.74,1328200.0,6.48,6.491,6.48,6.4855,1328200.0
2010-09-09 15:20:00,11.74,11.81,11.74,11.8,1705100.0,6.4855,6.5242,6.4855,6.5186,1705100.0
2010-09-09 15:30:00,11.79,11.83,11.79,11.81,1142000.0,6.5131,6.5352,6.5131,6.5242,1142000.0
2010-09-09 15:40:00,11.81,11.82,11.74,11.76,2112500.0,6.5242,6.5297,6.4855,6.4965,2112500.0
2010-09-09 15:50:00,11.77,11.77,11.72,11.75,2224000.0,6.5021,6.5021,6.4744,6.491,2224000.0
2010-09-10 09:30:00,11.81,11.85,11.77,11.77,1594600.0,6.5242,6.5463,6.5021,6.5021,1594600.0
2010-09-10 09:40:00,11.77,11.84,11.76,11.83,1173700.0,6.5021,6.5407,6.4965,6.5352,1173700.0
2010-09-10 09:50:00,11.84,11.95,11.83,11.9,3115100.0,6.5407,6.6015,6.5352,6.5739,3115100.0
2010-09-10 10:00:00,11.9,11.97,11.88,11.91,2430900.0,6.5739,6.6125,6.5628,6.5794,2430900.0
2010-09-10 10:10:00,11.9,11.95,11.9,11.94,886100.0,6.5739,6.6015,6.5739,6.596,886100.0
2010-09-10 10:20:00,11.94,11.97,11.93,11.96,1181300.0,6.596,6.6125,6.5905,6.607,1181300.0
2010-09-10 10:30:00,11.96,11.98,11.95,11.97,1162500.0,6.607,6.6181,6.6015,6.6125,1162500.0
2010-09-10 10:40:00,11.97,11.97,11.93,11.95,770800.0,6.6125,6.6125,6.5905,6.6015,770800.0
2010-09-10 10:50:00,11.95,11.97,11.92,11.94,1230700.0,6.6015,6.6125,6.5849,6.596,1230700.0
2010-09-10 11:00:00,11.94,11.94,11.9,11.92,849100.0,6.596,6.596,6.5739,6.5849,849100.0
2010-09-10 11:10:00,11.91,11.92,11.87,11.89,735000.0,6.5794,6.5849,6.5573,6.5684,735000.0
2010-09-10 11:20:00,11.89,11.9,11.86,11.9,823500.0,6.5684,6.5739,6.5518,6.5739,823500.0
2010-09-10 11:30:00,11.89,11.9,11.87,11.88,446000.0,6.5684,6.5739,6.5573,6.5628,446000.0
2010-09-10 11:40:00,11.88,11.88,11.84,11.84,725400.0,6.5628,6.5628,6.5407,6.5407,725400.0
2010-09-10 11:50:00,11.83,11.84,11.81,11.81,430000.0,6.5352,6.5407,6.5242,6.5242,430000.0
2010-09-10 12:00:00,11.81,11.83,11.8,11.81,999300.0,6.5242,6.5352,6.5186,6.5242,999300.0
2010-09-10 12:10:00,11.81,11.86,11.8,11.84,1010700.0,6.5242,6.5518,6.5186,6.5407,1010700.0
2010-09-10 12:20:00,11.83,11.87,11.83,11.86,663000.0,6.5352,6.5573,6.5352,6.5518,663000.0
2010-09-10 12:30:00,11.86,11.86,11.83,11.84,415900.0,6.5518,6.5518,6.5352,6.5407,415900.0
2010-09-10 12:40:00,11.85,11.89,11.84,11.88,336300.0,6.5463,6.5684,6.5407,6.5628,336300.0
2010-09-10 12:50:00,11.89,11.89,11.86,11.88,447100.0,6.5684,6.5684,6.5518,6.5628,447100.0
2010-09-10 13:00:00,11.88,11.89,11.83,11.86,742200.0,6.5628,6.5684,6.5352,6.5518,742200.0
2010-09-10 13:10:00,11.86,11.87,11.85,11.87,169200.0,6.5518,6.5573,6.5463,6.5573,169200.0
2010-09-10 13:20:00,11.87,11.87,11.84,11.85,295500.0,6.5573,6.5573,6.5407,6.5463,295500.0
2010-09-10 13:30:00,11.85,11.86,11.83,11.86,489300.0,6.5463,6.5518,6.5352,6.5518,489300.0
2010-09-10 13:40:00,11.85,11.86,11.8,11.81,716200.0,6.5463,6.5518,6.5186,6.5242,716200.0
2010-09-10 13:50:00,11.81,11.82,11.8,11.8,370600.0,6.5242,6.5297,6.5186,6.5186,370600.0
2010-09-10 14:00:00,11.81,11.82,11.77,11.81,1321700.0,6.5242,6.5297,6.5021,6.5242,1321700.0
2010-09-10 14:10:00,11.81,11.83,11.8,11.8,401600.0,6.5242,6.5352,6.5186,6.5186,401600.0
2010-09-10 14:20:00,11.8,11.82,11.79,11.81,410300.0,6.5186,6.5297,6.5131,6.5242,410300.0
2010-09-10 14:30:00,11.81,11.84,11.81,11.84,298400.0,6.5242,6.5407,6.5242,6.5407,298400.0
2010-09-10 14:40:00,11.84,11.84,11.77,11.77,1292100.0,6.5407,6.5407,6.5021,6.5021,1292100.0
2010-09-10 14:50:00,11.77,11.8,11.77,11.78,657800.0,6.5021,6.5186,6.5021,6.5076,657800.0
2010-09-10 15:00:00,11.78,11.79,11.75,11.76,1206800.0,6.5076,6.5131,6.491,6.4965,1206800.0
2010-09-10 15:10:00,11.77,11.79,11.76,11.78,403900.0,6.5021,6.5131,6.4965,6.5076,403900.0
2010-09-10 15:20:00,11.78,11.79,11.76,11.78,447000.0,6.5076,6.5131,6.4965,6.5076,447000.0
2010-09-10 15:30:00,11.78,11.82,11.78,11.8,1026700.0,6.5076,6.5297,6.5076,6.5186,1026700.0
2010-09-10 15:40:00,11.8,11.82,11.8,11.8,964500.0,6.5186,6.5297,6.5186,6.5186,964500.0
2010-09-10 15:50:00,11.8,11.81,11.78,11.8,2551200.0,6.5186,6.5242,6.5076,6.5186,2551200.0
2010-09-13 09:30:00,11.94,11.97,11.9,11.94,2852700.0,6.596,6.6125,6.5739,6.596,2852700.0
2010-09-13 09:40:00,11.94,11.95,11.89,11.9,1049800.0,6.596,6.6015,6.5684,6.5739,1049800.0
2010-09-13 09:50:00,11.9,11.92,11.84,11.85,1269200.0,6.5739,6.5849,6.5407,6.5463,1269200.0
2010-09-13 10:00:00,11.86,11.91,11.84,11.91,1124700.0,6.5518,6.5794,6.5407,6.5794,1124700.0
2010-09-13 10:10:00,11.91,11.91,11.88,11.89,630100.0,6.5794,6.5794,6.5628,6.5684,630100.0
2010-09-13 10:20:00,11.88,11.92,11.88,11.91,976500.0,6.5628,6.5849,6.5628,6.5794,976500.0
2010-09-13 10:30:00,11.91,11.93,11.9,11.91,1313100.0,6.5794,6.5905,6.5739,6.5794,1313100.0
2010-09-13 10:40:00,11.91,11.92,11.89,11.9,1033100.0,6.5794,6.5849,6.5684,6.5739,1033100.0
2010-09-13 10:50:00,11.9,11.9,11.88,11.88,507600.0,6.5739,6.5739,6.5628,6.5628,507600.0
2010-09-13 11:00:00,11.89,11.91,11.88,11.89,680100.0,6.5684,6.5794,6.5628,6.5684,680100.0
2010-09-13 11:10:00,11.9,11.93,11.89,11.93,452300.0,6.5739,6.5905,6.5684,6.5905,452300.0
2010-09-13 11:20:00,11.93,11.93,11.91,11.92,523200.0,6.5905,6.5905,6.5794,6.5849,523200.0
2010-09-13 11:30:00,11.92,11.94,11.91,11.94,1161300.0,6.5849,6.596,6.5794,6.596,1161300.0
2010-09-13 11:40:00,11.94,11.94,11.91,11.91,853700.0,6.596,6.596,6.5794,6.5794,853700.0
2010-09-13 11:50:00,11.91,11.94,11.91,11.94,508500.0,6.5794,6.596,6.5794,6.596,508500.0
2010-09-13 12:00:00,11.94,11.94,11.9,11.92,805800.0,6.596,6.596,6.5739,6.5849,805800.0
2010-09-13 12:10:00,11.91,11.93,11.9,11.92,551000.0,6.5794,6.5905,6.5739,6.5849,551000.0
2010-09-13 12:20:00,11.92,11.93,11.89,11.91,695300.0,6.5849,6.5905,6.5684,6.5794,695300.0
2010-09-13 12:30:00,11.91,11.92,11.9,11.9,496100.0,6.5794,6.5849,6.5739,6.5739,496100.0
2010-09-13 12:40:00,11.9,11.93,11.9,11.93,279500.0,6.5739,6.5905,6.5739,6.5905,279500.0
2010-09-13 12:50:00,11.92,11.93,11.91,11.93,168300.0,6.5849,6.5905,6.5794,6.5905,168300.0
2010-09-13 13:00:00,11.93,11.93,11.89,11.9,475300.0,6.5905,6.5905,6.5684,6.5739,475300.0
2010-09-13 13:10:00,11.9,11.9,11.89,11.89,237500.0,6.5739,6.5739,6.5684,6.5684,237500.0
2010-09-13 13:20:00,11.89,11.93,11.89,11.93,667500.0,6.5684,6.5905,6.5684,6.5905,667500.0
2010-09-13 13:30:00,11.93,11.93,11.91,11.92,257000.0,6.5905,6.5905,6.5794,6.5849,257000.0
2010-09-13 13:40:00,11.91,11.93,11.91,11.93,514200.0,6.5794,6.5905,6.5794,6.5905,514200.0
2010-09-13 13:50:00,11.93,11.94,11.92,11.93,681900.0,6.5905,6.596,6.5849,6.5905,681900.0
2010-09-13 14:00:00,11.93,11.94,11.93,11.93,433500.0,6.5905,6.596,6.5905,6.5905,433500.0
2010-09-13 14:10:00,11.93,11.95,11.93,11.95,1004700.0,6.5905,6.6015,6.5905,6.6015,1004700.0
2010-09-13 14:20:00,11.95,11.96,11.93,11.96,670700.0,6.6015,6.607,6.5905,6.607,670700.0
2010-09-13 14:30:00,11.96,11.96,11.95,11.96,246600.0,6.607,6.607,6.6015,6.607,246600.0
2010-09-13 14:40:00,11.96,11.96,11.94,11.95,659600.0,6.607,6.607,6.596,6.6015,659600.0
2010-09-13 14:50:00,11.94,11.95,11.94,11.95,268600.0,6.596,6.6015,6.596,6.6015,268600.0
2010-09-13 15:00:00,11.95,11.95,11.94,11.94,204000.0,6.6015,6.6015,6.596,6.596,204000.0
2010-09-13 15:10:00,11.95,11.95,11.94,11.95,330300.0,6.6015,6.6015,6.596,6.6015,330300.0
2010-09-13 15:20:00,11.95,11.97,11.94,11.97,855100.0,6.6015,6.6125,6.596,6.6125,855100.0
2010-09-13 15:30:00,11.97,11.99,11.96,11.99,1812000.0,6.6125,6.6236,6.607,6.6236,1812000.0
2010-09-13 15:40:00,11.99,12.0,11.98,11.98,1040100.0,6.6236,6.6291,6.6181,6.6181,1040100.0
2010-09-13 15:50:00,11.99,12.0,11.96,11.99,4406300.0,6.6236,6.6291,6.607,6.6236,4406300.0
2010-09-14 09:30:00,11.95,11.98,11.9,11.93,2391500.0,6.6015,6.6181,6.5739,6.5905,2391500.0
2010-09-14 09:40:00,11.93,11.94,11.89,11.9,1545300.0,6.5905,6.596,6.5684,6.5739,1545300.0
2010-09-14 09:50:00,11.9,11.94,11.89,11.94,1082400.0,6.5739,6.596,6.5684,6.596,1082400.0
2010-09-14 10:00:00,11.93,11.97,11.92,11.95,1321900.0,6.5905,6.6125,6.5849,6.6015,1321900.0
2010-09-14 10:10:00,11.95,11.97,11.94,11.94,396400.0,6.6015,6.6125,6.596,6.596,396400.0
2010-09-14 10:20:00,11.95,12.0,11.94,12.0,922800.0,6.6015,6.6291,6.596,6.6291,922800.0
2010-09-14 10:30:00,12.0,12.05,11.99,12.02,2067200.0,6.6291,6.6567,6.6236,6.6402,2067200.0
2010-09-14 10:40:00,12.03,12.05,12.0,12.05,1579000.0,6.6457,6.6567,6.6291,6.6567,1579000.0
2010-09-14 10:50:00,12.04,12.05,11.97,11.98,1094100.0,6.6512,6.6567,6.6125,6.6181,1094100.0
2010-09-14 11:00:00,11.98,12.0,11.97,12.0,613600.0,6.6181,6.6291,6.6125,6.6291,613600.0
2010-09-14 11:10:00,12.0,12.0,11.97,11.99,769200.0,6.6291,6.6291,6.6125,6.6236,769200.0
2010-09-14 11:20:00,11.98,12.0,11.94,11.98,3961800.0,6.6181,6.6291,6.596,6.6181,3961800.0
2010-09-14 11:30:00,11.99,12.02,11.97,11.99,1323200.0,6.6236,6.6402,6.6125,6.6236,1323200.0
2010-09-14 11:40:00,11.99,12.03,11.99,12.01,843100.0,6.6236,6.6457,6.6236,6.6346,843100.0
2010-09-14 11:50:00,12.02,12.02,11.98,12.02,726000.0,6.6402,6.6402,6.6181,6.6402,726000.0
2010-09-14 12:00:00,12.01,12.04,12.0,12.01,588500.0,6.6346,6.6512,6.6291,6.6346,588500.0
2010-09-14 12:10:00,12.01,12.03,12.0,12.02,426500.0,6.6346,6.6457,6.6291,6.6402,426500.0
2010-09-14 12:20:00,12.02,12.03,11.99,11.99,524300.0,6.6402,6.6457,6.6236,6.6236,524300.0
2010-09-14 12:30:00,12.0,12.0,11.98,12.0,301600.0,6.6291,6.6291,6.6181,6.6291,301600.0
2010-09-14 12:40:00,11.99,12.0,11.98,11.99,414000.0,6.6236,6.6291,6.6181,6.6236,414000.0
2010-09-14 12:50:00,11.98,11.99,11.96,11.98,505900.0,6.6181,6.6236,6.607,6.6181,505900.0
2010-09-14 13:00:00,11.98,11.99,11.98,11.98,180500.0,6.6181,6.6236,6.6181,6.6181,180500.0
2010-09-14 13:10:00,11.98,11.99,11.94,11.96,923900.0,6.6181,6.6236,6.596,6.607,923900.0
2010-09-14 13:20:00,11.97,11.97,11.92,11.96,910200.0,6.6125,6.6125,6.5849,6.607,910200.0
2010-09-14 13:30:00,11.95,11.98,11.95,11.98,357900.0,6.6015,6.6181,6.6015,6.6181,357900.0
2010-09-14 13:40:00,11.98,11.98,11.93,11.94,999600.0,6.6181,6.6181,6.5905,6.596,999600.0
2010-09-14 13:50:00,11.94,11.97,11.94,11.96,476400.0,6.596,6.6125,6.596,6.607,476400.0
2010-09-14 14:00:00,11.95,11.97,11.95,11.97,192900.0,6.6015,6.6125,6.6015,6.6125,192900.0
2010-09-14 14:10:00,11.97,11.98,11.95,11.98,369800.0,6.6125,6.6181,6.6015,6.6181,369800.0
2010-09-14 14:20:00,11.98,11.99,11.96,11.97,387700.0,6.6181,6.6236,6.607,6.6125,387700.0
2010-09-14 14:30:00,11.96,11.99,11.96,11.99,340600.0,6.607,6.6236,6.607,6.6236,340600.0
2010-09-14 14:40:00,11.98,12.0,11.97,11.98,448700.0,6.6181,6.6291,6.6125,6.6181,448700.0
2010-09-14 14:50:00,11.98,12.0,11.98,11.99,661400.0,6.6181,6.6291,6.6181,6.6236,661400.0
2010-09-14 15:00:00,11.98,12.0,11.98,12.0,347500.0,6.6181,6.6291,6.6181,6.6291,347500.0
2010-09-14 15:10:00,12.0,12.0,11.99,11.99,286300.0,6.6291,6.6291,6.6236,6.6236,286300.0
2010-09-14 15:20:00,11.99,12.03,11.99,12.0,1207500.0,6.6236,6.6457,6.6236,6.6291,1207500.0
2010-09-14 15:30:00,12.01,12.04,12.0,12.02,1033800.0,6.6346,6.6512,6.6291,6.6402,1033800.0
2010-09-14 15:40:00,12.02,12.02,11.96,11.99,1998100.0,6.6402,6.6402,6.607,6.6236,1998100.0
2010-09-14 15:50:00,11.99,11.99,11.95,11.98,2163100.0,6.6236,6.6236,6.6015,6.6181,2163100.0
2010-09-15 09:30:00,11.94,11.96,11.82,11.85,3133500.0,6.596,6.607,6.5297,6.5463,3133500.0
2010-09-15 09:40:00,11.85,11.85,11.77,11.82,3126700.0,6.5463,6.5463,6.5021,6.5297,3126700.0
2010-09-15 09:50:00,11.81,11.88,11.8,11.88,2271100.0,6.5242,6.5628,6.5186,6.5628,2271100.0
2010-09-15 10:00:00,11.88,11.94,11.87,11.9,1252100.0,6.5628,6.596,6.5573,6.5739,1252100.0
2010-09-15 10:10:00,11.89,11.94,11.88,11.92,1089200.0,6.5684,6.596,6.5628,6.5849,1089200.0
2010-09-15 10:20:00,11.93,11.94,11.87,11.87,1424700.0,6.5905,6.596,6.5573,6.5573,1424700.0
2010-09-15 10:30:00,11.87,11.88,11.82,11.82,1246700.0,6.5573,6.5628,6.5297,6.5297,1246700.0
2010-09-15 10:40:00,11.83,11.88,11.82,11.85,952100.0,6.5352,6.5628,6.5297,6.5463,952100.0
2010-09-15 10:50:00,11.86,11.86,11.81,11.83,1162200.0,6.5518,6.5518,6.5242,6.5352,1162200.0
2010-09-15 11:00:00,11.82,11.84,11.8,11.81,1085100.0,6.5297,6.5407,6.5186,6.5242,1085100.0
2010-09-15 11:10:00,11.81,11.83,11.78,11.81,2037100.0,6.5242,6.5352,6.5076,6.5242,2037100.0
2010-09-15 11:20:00,11.81,11.84,11.79,11.82,421400.0,6.5242,6.5407,6.5131,6.5297,421400.0
2010-09-15 11:30:00,11.82,11.83,11.76,11.79,1601800.0,6.5297,6.5352,6.4965,6.5131,1601800.0
2010-09-15 11:40:00,11.8,11.83,11.79,11.82,1250200.0,6.5186,6.5352,6.5131,6.5297,1250200.0
2010-09-15 11:50:00,11.81,11.84,11.81,11.84,423700.0,6.5242,6.5407,6.5242,6.5407,423700.0
2010-09-15 12:00:00,11.84,11.84,11.83,11.84,423900.0,6.5407,6.5407,6.5352,6.5407,423900.0
2010-09-15 12:10:00,11.84,11.85,11.83,11.85,636200.0,6.5407,6.5463,6.5352,6.5463,636200.0
2010-09-15 12:20:00,11.84,11.85,11.84,11.85,138400.0,6.5407,6.5463,6.5407,6.5463,138400.0
2010-09-15 12:30:00,11.85,11.86,11.84,11.84,906400.0,6.5463,6.5518,6.5407,6.5407,906400.0
2010-09-15 12:40:00,11.84,11.86,11.8,11.82,1285000.0,6.5407,6.5518,6.5186,6.5297,1285000.0
2010-09-15 12:50:00,11.82,11.84,11.82,11.83,183000.0,6.5297,6.5407,6.5297,6.5352,183000.0
2010-09-15 13:00:00,11.84,11.94,11.83,11.91,4456900.0,6.5407,6.596,6.5352,6.5794,4456900.0
2010-09-15 13:10:00,11.91,11.92,11.88,11.91,1397300.0,6.5794,6.5849,6.5628,6.5794,1397300.0
2010-09-15 13:20:00,11.91,11.91,11.84,11.86,574700.0,6.5794,6.5794,6.5407,6.5518,574700.0
2010-09-15 13:30:00,11.85,11.86,11.82,11.84,622100.0,6.5463,6.5518,6.5297,6.5407,622100.0
2010-09-15 13:40:00,11.84,11.85,11.83,11.85,491900.0,6.5407,6.5463,6.5352,6.5463,491900.0
2010-09-15 13:50:00,11.85,11.86,11.84,11.85,379500.0,6.5463,6.5518,6.5407,6.5463,379500.0
2010-09-15 14:00:00,11.85,11.87,11.84,11.87,674200.0,6.5463,6.5573,6.5407,6.5573,674200.0
2010-09-15 14:10:00,11.87,11.87,11.83,11.83,353200.0,6.5573,6.5573,6.5352,6.5352,353200.0
2010-09-15 14:20:00,11.83,11.84,11.82,11.84,426700.0,6.5352,6.5407,6.5297,6.5407,426700.0
2010-09-15 14:30:00,11.84,11.85,11.82,11.83,492400.0,6.5407,6.5463,6.5297,6.5352,492400.0
2010-09-15 14:40:00,11.83,11.84,11.82,11.83,335500.0,6.5352,6.5407,6.5297,6.5352,335500.0
2010-09-15 14:50:00,11.83,11.88,11.83,11.86,1568900.0,6.5352,6.5628,6.5352,6.5518,1568900.0
2010-09-15 15:00:00,11.86,11.87,11.82,11.84,1225800.0,6.5518,6.5573,6.5297,6.5407,1225800.0
2010-09-15 15:10:00,11.84,11.86,11.83,11.86,800800.0,6.5407,6.5518,6.5352,6.5518,800800.0
2010-09-15 15:20:00,11.86,11.95,11.86,11.91,3307800.0,6.5518,6.6015,6.5518,6.5794,3307800.0
2010-09-15 15:30:00,11.91,11.94,11.89,11.9,2711500.0,6.5794,6.596,6.5684,6.5739,2711500.0
2010-09-15 15:40:00,11.9,11.91,11.88,11.89,1903800.0,6.5739,6.5794,6.5628,6.5684,1903800.0
2010-09-15 15:50:00,11.88,11.9,11.87,11.87,2158200.0,6.5628,6.5739,6.5573,6.5573,2158200.0
2010-09-16 09:30:00,12.12,12.24,12.1,12.19,10066000.0,6.6954,6.7617,6.6844,6.7341,10066000.0
2010-09-16 09:40:00,12.19,12.33,12.13,12.3,8032900.0,6.7341,6.8114,6.7009,6.7949,8032900.0
2010-09-16 09:50:00,12.31,12.35,12.25,12.29,5963600.0,6.8004,6.8225,6.7672,6.7893,5963600.0
2010-09-16 10:00:00,12.3,12.42,12.23,12.42,7467400.0,6.7949,6.8611,6.7562,6.8611,7467400.0
2010-09-16 10:10:00,12.42,12.42,12.35,12.41,5850300.0,6.8611,6.8611,6.8225,6.8556,5850300.0
2010-09-16 10:20:00,12.41,12.44,12.39,12.4,5362500.0,6.8556,6.8722,6.8446,6.8501,5362500.0
2010-09-16 10:30:00,12.4,12.42,12.36,12.36,4485400.0,6.8501,6.8611,6.828,6.828,4485400.0
2010-09-16 10:40:00,12.36,12.45,12.35,12.44,3424100.0,6.828,6.8777,6.8225,6.8722,3424100.0
2010-09-16 10:50:00,12.44,12.48,12.43,12.47,4250200.0,6.8722,6.8943,6.8667,6.8888,4250200.0
2010-09-16 11:00:00,12.46,12.52,12.46,12.49,5360100.0,6.8832,6.9164,6.8832,6.8998,5360100.0
2010-09-16 11:10:00,12.48,12.53,12.48,12.51,3037700.0,6.8943,6.9219,6.8943,6.9109,3037700.0
2010-09-16 11:20:00,12.51,12.52,12.42,12.45,2936500.0,6.9109,6.9164,6.8611,6.8777,2936500.0
2010-09-16 11:30:00,12.45,12.46,12.42,12.44,1857600.0,6.8777,6.8832,6.8611,6.8722,1857600.0
2010-09-16 11:40:00,12.44,12.45,12.42,12.43,1295400.0,6.8722,6.8777,6.8611,6.8667,1295400.0
2010-09-16 11:50:00,12.44,12.45,12.41,12.44,1536100.0,6.8722,6.8777,6.8556,6.8722,1536100.0
2010-09-16 12:00:00,12.44,12.46,12.41,12.41,2122000.0,6.8722,6.8832,6.8556,6.8556,2122000.0
2010-09-16 12:10:00,12.41,12.42,12.37,12.39,3241500.0,6.8556,6.8611,6.8335,6.8446,3241500.0
2010-09-16 12:20:00,12.38,12.44,12.38,12.42,1557000.0,6.839,6.8722,6.839,6.8611,1557000.0
2010-09-16 12:30:00,12.42,12.45,12.42,12.45,1653500.0,6.8611,6.8777,6.8611,6.8777,1653500.0
2010-09-16 12:40:00,12.45,12.47,12.43,12.45,1326200.0,6.8777,6.8888,6.8667,6.8777,1326200.0
2010-09-16 12:50:00,12.46,12.49,12.45,12.47,1187100.0,6.8832,6.8998,6.8777,6.8888,1187100.0
2010-09-16 13:00:00,12.47,12.48,12.44,12.45,877800.0,6.8888,6.8943,6.8722,6.8777,877800.0
2010-09-16 13:10:00,12.44,12.46,12.42,12.43,2063900.0,6.8722,6.8832,6.8611,6.8667,2063900.0
2010-09-16 13:20:00,12.43,12.47,12.42,12.45,866100.0,6.8667,6.8888,6.8611,6.8777,866100.0
2010-09-16 13:30:00,12.45,12.46,12.41,12.41,784800.0,6.8777,6.8832,6.8556,6.8556,784800.0
2010-09-16 13:40:00,12.41,12.44,12.39,12.41,1782100.0,6.8556,6.8722,6.8446,6.8556,1782100.0
2010-09-16 13:50:00,12.41,12.44,12.41,12.43,1626100.0,6.8556,6.8722,6.8556,6.8667,1626100.0
2010-09-16 14:00:00,12.43,12.48,12.42,12.44,2032900.0,6.8667,6.8943,6.8611,6.8722,2032900.0
2010-09-16 14:10:00,12.45,12.5,12.44,12.47,1796600.0,6.8777,6.9053,6.8722,6.8888,1796600.0
2010-09-16 14:20:00,12.47,12.5,12.46,12.48,1688800.0,6.8888,6.9053,6.8832,6.8943,1688800.0
2010-09-16 14:30:00,12.48,12.5,12.47,12.49,1002300.0,6.8943,6.9053,6.8888,6.8998,1002300.0
2010-09-16 14:40:00,12.49,12.5,12.48,12.49,1114100.0,6.8998,6.9053,6.8943,6.8998,1114100.0
2010-09-16 14:50:00,12.49,12.49,12.43,12.43,2014400.0,6.8998,6.8998,6.8667,6.8667,2014400.0
2010-09-16 15:00:00,12.43,12.44,12.4,12.41,3585900.0,6.8667,6.8722,6.8501,6.8556,3585900.0
2010-09-16 15:10:00,12.41,12.42,12.38,12.4,2529800.0,6.8556,6.8611,6.839,6.8501,2529800.0
2010-09-16 15:20:00,12.4,12.44,12.35,12.44,3169500.0,6.8501,6.8722,6.8225,6.8722,3169500.0
2010-09-16 15:30:00,12.44,12.5,12.43,12.5,3898400.0,6.8722,6.9053,6.8667,6.9053,3898400.0
2010-09-16 15:40:00,12.49,12.5,12.45,12.48,3918700.0,6.8998,6.9053,6.8777,6.8943,3918700.0
2010-09-16 15:50:00,12.48,12.49,12.44,12.45,7239900.0,6.8943,6.8998,6.8722,6.8777,7239900.0
2010-09-17 09:30:00,12.53,12.54,12.44,12.48,8898900.0,6.9219,6.9274,6.8722,6.8943,8898900.0
2010-09-17 09:40:00,12.48,12.49,12.39,12.47,3593500.0,6.8943,6.8998,6.8446,6.8888,3593500.0
2010-09-17 09:50:00,12.47,12.5,12.38,12.4,3975400.0,6.8888,6.9053,6.839,6.8501,3975400.0
2010-09-17 10:00:00,12.4,12.41,12.34,12.37,3887400.0,6.8501,6.8556,6.8169,6.8335,3887400.0
2010-09-17 10:10:00,12.37,12.45,12.35,12.44,3609100.0,6.8335,6.8777,6.8225,6.8722,3609100.0
2010-09-17 10:20:00,12.44,12.46,12.4,12.4,1635600.0,6.8722,6.8832,6.8501,6.8501,1635600.0
2010-09-17 10:30:00,12.41,12.49,12.4,12.49,2333200.0,6.8556,6.8998,6.8501,6.8998,2333200.0
2010-09-17 10:40:00,12.49,12.53,12.47,12.51,2317800.0,6.8998,6.9219,6.8888,6.9109,2317800.0
2010-09-17 10:50:00,12.5,12.51,12.43,12.46,1712600.0,6.9053,6.9109,6.8667,6.8832,1712600.0
2010-09-17 11:00:00,12.46,12.5,12.46,12.48,1227900.0,6.8832,6.9053,6.8832,6.8943,1227900.0
2010-09-17 11:10:00,12.48,12.53,12.47,12.5,1723000.0,6.8943,6.9219,6.8888,6.9053,1723000.0
2010-09-17 11:20:00,12.5,12.52,12.46,12.46,1482100.0,6.9053,6.9164,6.8832,6.8832,1482100.0
2010-09-17 11:30:00,12.47,12.48,12.46,12.46,904300.0,6.8888,6.8943,6.8832,6.8832,904300.0
2010-09-17 11:40:00,12.47,12.47,12.46,12.47,257100.0,6.8888,6.8888,6.8832,6.8888,257100.0
2010-09-17 11:50:00,12.46,12.47,12.45,12.45,590900.0,6.8832,6.8888,6.8777,6.8777,590900.0
2010-09-17 12:00:00,12.45,12.46,12.42,12.44,1254900.0,6.8777,6.8832,6.8611,6.8722,1254900.0
2010-09-17 12:10:00,12.44,12.45,12.41,12.45,867900.0,6.8722,6.8777,6.8556,6.8777,867900.0
2010-09-17 12:20:00,12.44,12.46,12.42,12.45,634700.0,6.8722,6.8832,6.8611,6.8777,634700.0
2010-09-17 12:30:00,12.45,12.47,12.42,12.42,604000.0,6.8777,6.8888,6.8611,6.8611,604000.0
2010-09-17 12:40:00,12.43,12.43,12.4,12.41,1220900.0,6.8667,6.8667,6.8501,6.8556,1220900.0
2010-09-17 12:50:00,12.41,12.43,12.4,12.43,649300.0,6.8556,6.8667,6.8501,6.8667,649300.0
2010-09-17 13:00:00,12.43,12.45,12.42,12.42,375600.0,6.8667,6.8777,6.8611,6.8611,375600.0
2010-09-17 13:10:00,12.42,12.43,12.4,12.4,493700.0,6.8611,6.8667,6.8501,6.8501,493700.0
2010-09-17 13:20:00,12.4,12.43,12.4,12.42,672700.0,6.8501,6.8667,6.8501,6.8611,672700.0
2010-09-17 13:30:00,12.42,12.44,12.42,12.44,381600.0,6.8611,6.8722,6.8611,6.8722,381600.0
2010-09-17 13:40:00,12.43,12.45,12.42,12.45,663000.0,6.8667,6.8777,6.8611,6.8777,663000.0
2010-09-17 13:50:00,12.44,12.48,12.44,12.47,1202500.0,6.8722,6.8943,6.8722,6.8888,1202500.0
2010-09-17 14:00:00,12.46,12.47,12.42,12.43,1266800.0,6.8832,6.8888,6.8611,6.8667,1266800.0
2010-09-17 14:10:00,12.43,12.45,12.42,12.43,472500.0,6.8667,6.8777,6.8611,6.8667,472500.0
2010-09-17 14:20:00,12.43,12.46,12.42,12.45,606700.0,6.8667,6.8832,6.8611,6.8777,606700.0
2010-09-17 14:30:00,12.45,12.47,12.44,12.47,744500.0,6.8777,6.8888,6.8722,6.8888,744500.0
2010-09-17 14:40:00,12.47,12.5,12.46,12.49,1377400.0,6.8888,6.9053,6.8832,6.8998,1377400.0
2010-09-17 14:50:00,12.49,12.5,12.46,12.48,522700.0,6.8998,6.9053,6.8832,6.8943,522700.0
2010-09-17 15:00:00,12.48,12.48,12.44,12.44,610700.0,6.8943,6.8943,6.8722,6.8722,610700.0
2010-09-17 15:10:00,12.45,12.46,12.42,12.45,866900.0,6.8777,6.8832,6.8611,6.8777,866900.0
2010-09-17 15:20:00,12.45,12.46,12.44,12.45,567300.0,6.8777,6.8832,6.8722,6.8777,567300.0
2010-09-17 15:30:00,12.45,12.47,12.44,12.45,1357900.0,6.8777,6.8888,6.8722,6.8777,1357900.0
2010-09-17 15:40:00,12.45,12.5,12.45,12.5,1918200.0,6.8777,6.9053,6.8777,6.9053,1918200.0
2010-09-17 15:50:00,12.49,12.52,12.49,12.49,3348400.0,6.8998,6.9164,6.8998,6.8998,3348400.0
2010-09-20 09:30:00,12.55,12.56,12.5,12.54,3046000.0,6.933,6.9385,6.9053,6.9274,3046000.0
2010-09-20 09:40:00,12.54,12.54,12.39,12.4,3700200.0,6.9274,6.9274,6.8446,6.8501,3700200.0
2010-09-20 09:50:00,12.4,12.45,12.38,12.4,2370000.0,6.8501,6.8777,6.839,6.8501,2370000.0
2010-09-20 10:00:00,12.41,12.52,12.39,12.5,3429500.0,6.8556,6.9164,6.8446,6.9053,3429500.0
2010-09-20 10:10:00,12.5,12.54,12.48,12.52,2340300.0,6.9053,6.9274,6.8943,6.9164,2340300.0
2010-09-20 10:20:00,12.52,12.55,12.5,12.54,1621200.0,6.9164,6.933,6.9053,6.9274,1621200.0
2010-09-20 10:30:00,12.53,12.54,12.5,12.53,964500.0,6.9219,6.9274,6.9053,6.9219,964500.0
2010-09-20 10:40:00,12.52,12.56,12.5,12.55,1875900.0,6.9164,6.9385,6.9053,6.933,1875900.0
2010-09-20 10:50:00,12.54,12.57,12.52,12.56,1204800.0,6.9274,6.944,6.9164,6.9385,1204800.0
2010-09-20 11:00:00,12.56,12.57,12.52,12.56,1043200.0,6.9385,6.944,6.9164,6.9385,1043200.0
2010-09-20 11:10:00,12.57,12.58,12.53,12.53,1025400.0,6.944,6.9495,6.9219,6.9219,1025400.0
2010-09-20 11:20:00,12.54,12.57,12.53,12.57,768800.0,6.9274,6.944,6.9219,6.944,768800.0
2010-09-20 11:30:00,12.57,12.58,12.55,12.57,672500.0,6.944,6.9495,6.933,6.944,672500.0
2010-09-20 11:40:00,12.56,12.57,12.54,12.54,620200.0,6.9385,6.944,6.9274,6.9274,620200.0
2010-09-20 11:50:00,12.55,12.56,12.54,12.54,395600.0,6.933,6.9385,6.9274,6.9274,395600.0
2010-09-20 12:00:00,12.54,12.56,12.53,12.54,944700.0,6.9274,6.9385,6.9219,6.9274,944700.0
2010-09-20 12:10:00,12.55,12.56,12.54,12.55,418100.0,6.933,6.9385,6.9274,6.933,418100.0
2010-09-20 12:20:00,12.55,12.56,12.53,12.53,404200.0,6.933,6.9385,6.9219,6.9219,404200.0
2010-09-20 12:30:00,12.53,12.54,12.52,12.54,1067600.0,6.9219,6.9274,6.9164,6.9274,1067600.0
2010-09-20 12:40:00,12.53,12.55,12.53,12.55,256700.0,6.9219,6.933,6.9219,6.933,256700.0
2010-09-20 12:50:00,12.55,12.56,12.53,12.53,394100.0,6.933,6.9385,6.9219,6.9219,394100.0
2010-09-20 13:00:00,12.54,12.56,12.53,12.54,323000.0,6.9274,6.9385,6.9219,6.9274,323000.0
2010-09-20 13:10:00,12.54,12.55,12.52,12.53,971800.0,6.9274,6.933,6.9164,6.9219,971800.0
2010-09-20 13:20:00,12.53,12.55,12.53,12.55,281300.0,6.9219,6.933,6.9219,6.933,281300.0
2010-09-20 13:30:00,12.55,12.56,12.53,12.56,401700.0,6.933,6.9385,6.9219,6.9385,401700.0
2010-09-20 13:40:00,12.55,12.56,12.53,12.53,441400.0,6.933,6.9385,6.9219,6.9219,441400.0
2010-09-20 13:50:00,12.54,12.55,12.53,12.55,253700.0,6.9274,6.933,6.9219,6.933,253700.0
2010-09-20 14:00:00,12.54,12.55,12.52,12.55,413700.0,6.9274,6.933,6.9164,6.933,413700.0
2010-09-20 14:10:00,12.54,12.55,12.53,12.54,360900.0,6.9274,6.933,6.9219,6.9274,360900.0
2010-09-20 14:20:00,12.55,12.57,12.54,12.56,719700.0,6.933,6.944,6.9274,6.9385,719700.0
2010-09-20 14:30:00,12.56,12.58,12.56,12.57,721300.0,6.9385,6.9495,6.9385,6.944,721300.0
2010-09-20 14:40:00,12.56,12.58,12.56,12.56,580500.0,6.9385,6.9495,6.9385,6.9385,580500.0
2010-09-20 14:50:00,12.56,12.6,12.56,12.59,1622600.0,6.9385,6.9606,6.9385,6.9551,1622600.0
2010-09-20 15:00:00,12.59,12.6,12.57,12.58,1150400.0,6.9551,6.9606,6.944,6.9495,1150400.0
2010-09-20 15:10:00,12.57,12.6,12.57,12.59,948200.0,6.944,6.9606,6.944,6.9551,948200.0
2010-09-20 15:20:00,12.59,12.6,12.57,12.57,1162400.0,6.9551,6.9606,6.944,6.944,1162400.0
2010-09-20 15:30:00,12.57,12.6,12.57,12.59,914800.0,6.944,6.9606,6.944,6.9551,914800.0
2010-09-20 15:40:00,12.59,12.6,12.58,12.59,926400.0,6.9551,6.9606,6.9495,6.9551,926400.0
2010-09-20 15:50:00,12.58,12.6,12.56,12.58,3755000.0,6.9495,6.9606,6.9385,6.9495,3755000.0
2010-09-21 09:30:00,12.52,12.72,12.51,12.68,4685700.0,6.9164,7.0269,6.9109,7.0048,4685700.0
2010-09-21 09:40:00,12.68,12.75,12.66,12.68,3418600.0,7.0048,7.0434,6.9937,7.0048,3418600.0
2010-09-21 09:50:00,12.69,12.7,12.64,12.69,2824600.0,7.0103,7.0158,6.9827,7.0103,2824600.0
2010-09-21 10:00:00,12.69,12.73,12.68,12.69,1874600.0,7.0103,7.0324,7.0048,7.0103,1874600.0
2010-09-21 10:10:00,12.69,12.72,12.67,12.72,1469800.0,7.0103,7.0269,6.9992,7.0269,1469800.0
2010-09-21 10:20:00,12.72,12.74,12.71,12.73,2078800.0,7.0269,7.0379,7.0213,7.0324,2078800.0
2010-09-21 10:30:00,12.73,12.74,12.68,12.7,1245900.0,7.0324,7.0379,7.0048,7.0158,1245900.0
2010-09-21 10:40:00,12.7,12.71,12.66,12.67,1569800.0,7.0158,7.0213,6.9937,6.9992,1569800.0
2010-09-21 10:50:00,12.66,12.69,12.64,12.65,1489300.0,6.9937,7.0103,6.9827,6.9882,1489300.0
2010-09-21 11:00:00,12.65,12.67,12.63,12.66,1730600.0,6.9882,6.9992,6.9772,6.9937,1730600.0
2010-09-21 11:10:00,12.65,12.69,12.65,12.66,796100.0,6.9882,7.0103,6.9882,6.9937,796100.0
2010-09-21 11:20:00,12.66,12.67,12.6,12.61,889000.0,6.9937,6.9992,6.9606,6.9661,889000.0
2010-09-21 11:30:00,12.6,12.64,12.6,12.62,1848900.0,6.9606,6.9827,6.9606,6.9716,1848900.0
2010-09-21 11:40:00,12.62,12.62,12.59,12.59,526000.0,6.9716,6.9716,6.9551,6.9551,526000.0
2010-09-21 11:50:00,12.59,12.66,12.59,12.65,889400.0,6.9551,6.9937,6.9551,6.9882,889400.0
2010-09-21 12:00:00,12.64,12.67,12.64,12.65,319800.0,6.9827,6.9992,6.9827,6.9882,319800.0
2010-09-21 12:10:00,12.65,12.66,12.63,12.64,322500.0,6.9882,6.9937,6.9772,6.9827,322500.0
2010-09-21 12:20:00,12.65,12.65,12.61,12.63,1310500.0,6.9882,6.9882,6.9661,6.9772,1310500.0
2010-09-21 12:30:00,12.62,12.64,12.6,12.64,675800.0,6.9716,6.9827,6.9606,6.9827,675800.0
2010-09-21 12:40:00,12.63,12.64,12.62,12.62,261300.0,6.9772,6.9827,6.9716,6.9716,261300.0
2010-09-21 12:50:00,12.62,12.63,12.62,12.63,377000.0,6.9716,6.9772,6.9716,6.9772,377000.0
2010-09-21 13:00:00,12.63,12.63,12.6,12.6,457100.0,6.9772,6.9772,6.9606,6.9606,457100.0
2010-09-21 13:10:00,12.61,12.63,12.6,12.63,272500.0,6.9661,6.9772,6.9606,6.9772,272500.0
2010-09-21 13:20:00,12.63,12.63,12.6,12.62,575100.0,6.9772,6.9772,6.9606,6.9716,575100.0
2010-09-21 13:30:00,12.61,12.62,12.6,12.6,378800.0,6.9661,6.9716,6.9606,6.9606,378800.0
2010-09-21 13:40:00,12.6,12.63,12.6,12.63,743400.0,6.9606,6.9772,6.9606,6.9772,743400.0
2010-09-21 13:50:00,12.63,12.65,12.61,12.63,781600.0,6.9772,6.9882,6.9661,6.9772,781600.0
2010-09-21 14:00:00,12.63,12.65,12.62,12.65,460800.0,6.9772,6.9882,6.9716,6.9882,460800.0
2010-09-21 14:10:00,12.65,12.7,12.58,12.68,2291300.0,6.9882,7.0158,6.9495,7.0048,2291300.0
2010-09-21 14:20:00,12.68,12.7,12.63,12.68,1666800.0,7.0048,7.0158,6.9772,7.0048,1666800.0
2010-09-21 14:30:00,12.68,12.74,12.66,12.74,1801000.0,7.0048,7.0379,6.9937,7.0379,1801000.0
2010-09-21 14:40:00,12.74,12.74,12.66,12.67,1596100.0,7.0379,7.0379,6.9937,6.9992,1596100.0
2010-09-21 14:50:00,12.67,12.68,12.62,12.65,1848400.0,6.9992,7.0048,6.9716,6.9882,1848400.0
2010-09-21 15:00:00,12.65,12.66,12.61,12.65,1289400.0,6.9882,6.9937,6.9661,6.9882,1289400.0
2010-09-21 15:10:00,12.65,12.65,12.6,12.63,1309300.0,6.9882,6.9882,6.9606,6.9772,1309300.0
2010-09-21 15:20:00,12.64,12.64,12.57,12.61,1475800.0,6.9827,6.9827,6.944,6.9661,1475800.0
2010-09-21 15:30:00,12.6,12.61,12.51,12.55,2437400.0,6.9606,6.9661,6.9109,6.933,2437400.0
2010-09-21 15:40:00,12.55,12.56,12.51,12.54,1609700.0,6.933,6.9385,6.9109,6.9274,1609700.0
2010-09-21 15:50:00,12.54,12.59,12.54,12.55,3052900.0,6.9274,6.9551,6.9274,6.933,3052900.0
2010-09-22 09:30:00,12.43,12.54,12.41,12.46,3575800.0,6.8667,6.9274,6.8556,6.8832,3575800.0
2010-09-22 09:40:00,12.47,12.52,12.46,12.47,1855400.0,6.8888,6.9164,6.8832,6.8888,1855400.0
2010-09-22 09:50:00,12.47,12.5,12.41,12.43,2182700.0,6.8888,6.9053,6.8556,6.8667,2182700.0
2010-09-22 10:00:00,12.43,12.43,12.35,12.41,3033600.0,6.8667,6.8667,6.8225,6.8556,3033600.0
2010-09-22 10:10:00,12.41,12.45,12.4,12.43,1004400.0,6.8556,6.8777,6.8501,6.8667,1004400.0
2010-09-22 10:20:00,12.43,12.43,12.34,12.35,1201400.0,6.8667,6.8667,6.8169,6.8225,1201400.0
2010-09-22 10:30:00,12.34,12.37,12.3,12.35,2343100.0,6.8169,6.8335,6.7949,6.8225,2343100.0
2010-09-22 10:40:00,12.35,12.41,12.33,12.37,1782100.0,6.8225,6.8556,6.8114,6.8335,1782100.0
2010-09-22 10:50:00,12.37,12.41,12.36,12.39,1019500.0,6.8335,6.8556,6.828,6.8446,1019500.0
2010-09-22 11:00:00,12.39,12.4,12.34,12.36,1402400.0,6.8446,6.8501,6.8169,6.828,1402400.0
2010-09-22 11:10:00,12.36,12.37,12.33,12.36,733200.0,6.828,6.8335,6.8114,6.828,733200.0
2010-09-22 11:20:00,12.36,12.37,12.29,12.32,1548500.0,6.828,6.8335,6.7893,6.8059,1548500.0
2010-09-22 11:30:00,12.31,12.33,12.3,12.31,1547200.0,6.8004,6.8114,6.7949,6.8004,1547200.0
2010-09-22 11:40:00,12.31,12.32,12.3,12.31,808700.0,6.8004,6.8059,6.7949,6.8004,808700.0
2010-09-22 11:50:00,12.31,12.34,12.3,12.32,819100.0,6.8004,6.8169,6.7949,6.8059,819100.0
2010-09-22 12:00:00,12.31,12.36,12.31,12.35,783900.0,6.8004,6.828,6.8004,6.8225,783900.0
2010-09-22 12:10:00,12.35,12.38,12.34,12.36,984100.0,6.8225,6.839,6.8169,6.828,984100.0
2010-09-22 12:20:00,12.36,12.37,12.33,12.33,631800.0,6.828,6.8335,6.8114,6.8114,631800.0
2010-09-22 12:30:00,12.33,12.35,12.31,12.32,735700.0,6.8114,6.8225,6.8004,6.8059,735700.0
2010-09-22 12:40:00,12.31,12.33,12.31,12.31,648300.0,6.8004,6.8114,6.8004,6.8004,648300.0
2010-09-22 12:50:00,12.31,12.32,12.31,12.31,199400.0,6.8004,6.8059,6.8004,6.8004,199400.0
2010-09-22 13:00:00,12.31,12.32,12.3,12.3,1891600.0,6.8004,6.8059,6.7949,6.7949,1891600.0
2010-09-22 13:10:00,12.31,12.31,12.29,12.31,676300.0,6.8004,6.8004,6.7893,6.8004,676300.0
2010-09-22 13:20:00,12.3,12.32,12.29,12.3,895200.0,6.7949,6.8059,6.7893,6.7949,895200.0
2010-09-22 13:30:00,12.29,12.34,12.29,12.34,591200.0,6.7893,6.8169,6.7893,6.8169,591200.0
2010-09-22 13:40:00,12.33,12.34,12.31,12.32,538500.0,6.8114,6.8169,6.8004,6.8059,538500.0
2010-09-22 13:50:00,12.33,12.35,12.32,12.32,494000.0,6.8114,6.8225,6.8059,6.8059,494000.0
2010-09-22 14:00:00,12.32,12.33,12.3,12.31,616900.0,6.8059,6.8114,6.7949,6.8004,616900.0
2010-09-22 14:10:00,12.3,12.34,12.3,12.31,971100.0,6.7949,6.8169,6.7949,6.8004,971100.0
2010-09-22 14:20:00,12.31,12.33,12.31,12.32,772100.0,6.8004,6.8114,6.8004,6.8059,772100.0
2010-09-22 14:30:00,12.32,12.34,12.31,12.34,1149500.0,6.8059,6.8169,6.8004,6.8169,1149500.0
2010-09-22 14:40:00,12.34,12.37,12.33,12.34,804300.0,6.8169,6.8335,6.8114,6.8169,804300.0
2010-09-22 14:50:00,12.34,12.35,12.32,12.35,565100.0,6.8169,6.8225,6.8059,6.8225,565100.0
2010-09-22 15:00:00,12.35,12.38,12.34,12.38,1115200.0,6.8225,6.839,6.8169,6.839,1115200.0
2010-09-22 15:10:00,12.38,12.4,12.32,12.32,3776100.0,6.839,6.8501,6.8059,6.8059,3776100.0
2010-09-22 15:20:00,12.32,12.35,12.31,12.34,1127800.0,6.8059,6.8225,6.8004,6.8169,1127800.0
2010-09-22 15:30:00,12.34,12.36,12.32,12.33,961800.0,6.8169,6.828,6.8059,6.8114,961800.0
2010-09-22 15:40:00,12.34,12.35,12.31,12.32,1799400.0,6.8169,6.8225,6.8004,6.8059,1799400.0
2010-09-22 15:50:00,12.32,12.38,12.32,12.37,3167100.0,6.8059,6.839,6.8059,6.8335,3167100.0
2010-09-23 09:30:00,12.27,12.27,12.15,12.25,4102500.0,6.7783,6.7783,6.712,6.7672,4102500.0
2010-09-23 09:40:00,12.25,12.27,12.21,12.26,1432100.0,6.7672,6.7783,6.7451,6.7728,1432100.0
2010-09-23 09:50:00,12.27,12.3,12.25,12.27,968900.0,6.7783,6.7949,6.7672,6.7783,968900.0
2010-09-23 10:00:00,12.27,12.37,12.27,12.35,1567400.0,6.7783,6.8335,6.7783,6.8225,1567400.0
2010-09-23 10:10:00,12.35,12.39,12.28,12.29,2023200.0,6.8225,6.8446,6.7838,6.7893,2023200.0
2010-09-23 10:20:00,12.29,12.3,12.26,12.3,1323300.0,6.7893,6.7949,6.7728,6.7949,1323300.0
2010-09-23 10:30:00,12.3,12.34,12.3,12.31,1662400.0,6.7949,6.8169,6.7949,6.8004,1662400.0
2010-09-23 10:40:00,12.31,12.33,12.28,12.3,943600.0,6.8004,6.8114,6.7838,6.7949,943600.0
2010-09-23 10:50:00,12.3,12.32,12.29,12.29,855600.0,6.7949,6.8059,6.7893,6.7893,855600.0
2010-09-23 11:00:00,12.29,12.34,12.29,12.33,533100.0,6.7893,6.8169,6.7893,6.8114,533100.0
2010-09-23 11:10:00,12.34,12.36,12.31,12.31,1424900.0,6.8169,6.828,6.8004,6.8004,1424900.0
2010-09-23 11:20:00,12.32,12.33,12.29,12.32,1032500.0,6.8059,6.8114,6.7893,6.8059,1032500.0
2010-09-23 11:30:00,12.33,12.36,12.31,12.32,1339700.0,6.8114,6.828,6.8004,6.8059,1339700.0
2010-09-23 11:40:00,12.32,12.36,12.32,12.36,1227500.0,6.8059,6.828,6.8059,6.828,1227500.0
2010-09-23 11:50:00,12.36,12.4,12.35,12.4,1308600.0,6.828,6.8501,6.8225,6.8501,1308600.0
2010-09-23 12:00:00,12.4,12.41,12.37,12.4,1331800.0,6.8501,6.8556,6.8335,6.8501,1331800.0
2010-09-23 12:10:00,12.41,12.45,12.39,12.39,1304200.0,6.8556,6.8777,6.8446,6.8446,1304200.0
2010-09-23 12:20:00,12.39,12.41,12.36,12.38,798000.0,6.8446,6.8556,6.828,6.839,798000.0
2010-09-23 12:30:00,12.38,12.41,12.37,12.37,496400.0,6.839,6.8556,6.8335,6.8335,496400.0
2010-09-23 12:40:00,12.38,12.39,12.36,12.36,656600.0,6.839,6.8446,6.828,6.828,656600.0
2010-09-23 12:50:00,12.36,12.4,12.36,12.39,350300.0,6.828,6.8501,6.828,6.8446,350300.0
2010-09-23 13:00:00,12.39,12.44,12.39,12.42,581400.0,6.8446,6.8722,6.8446,6.8611,581400.0
2010-09-23 13:10:00,12.42,12.43,12.38,12.38,361800.0,6.8611,6.8667,6.839,6.839,361800.0
2010-09-23 13:20:00,12.38,12.41,12.38,12.4,220000.0,6.839,6.8556,6.839,6.8501,220000.0
2010-09-23 13:30:00,12.39,12.41,12.39,12.39,242800.0,6.8446,6.8556,6.8446,6.8446,242800.0
2010-09-23 13:40:00,12.39,12.4,12.34,12.35,829200.0,6.8446,6.8501,6.8169,6.8225,829200.0
2010-09-23 13:50:00,12.35,12.41,12.34,12.38,679000.0,6.8225,6.8556,6.8169,6.839,679000.0
2010-09-23 14:00:00,12.38,12.42,12.38,12.41,416900.0,6.839,6.8611,6.839,6.8556,416900.0
2010-09-23 14:10:00,12.41,12.42,12.39,12.39,375000.0,6.8556,6.8611,6.8446,6.8446,375000.0
2010-09-23 14:20:00,12.4,12.42,12.39,12.4,321800.0,6.8501,6.8611,6.8446,6.8501,321800.0
2010-09-23 14:30:00,12.41,12.44,12.4,12.42,917000.0,6.8556,6.8722,6.8501,6.8611,917000.0
2010-09-23 14:40:00,12.42,12.44,12.4,12.42,1620600.0,6.8611,6.8722,6.8501,6.8611,1620600.0
2010-09-23 14:50:00,12.43,12.43,12.35,12.36,836200.0,6.8667,6.8667,6.8225,6.828,836200.0
2010-09-23 15:00:00,12.36,12.38,12.34,12.34,579800.0,6.828,6.839,6.8169,6.8169,579800.0
2010-09-23 15:10:00,12.34,12.35,12.31,12.33,1254800.0,6.8169,6.8225,6.8004,6.8114,1254800.0
2010-09-23 15:20:00,12.34,12.35,12.29,12.29,1356100.0,6.8169,6.8225,6.7893,6.7893,1356100.0
2010-09-23 15:30:00,12.29,12.31,12.26,12.26,1333800.0,6.7893,6.8004,6.7728,6.7728,1333800.0
2010-09-23 15:40:00,12.27,12.32,12.25,12.28,1666600.0,6.7783,6.8059,6.7672,6.7838,1666600.0
2010-09-23 15:50:00,12.29,12.32,12.28,12.3,2315400.0,6.7893,6.8059,6.7838,6.7949,2315400.0
2010-09-24 09:30:00,12.42,12.47,12.39,12.45,2582800.0,6.8611,6.8888,6.8446,6.8777,2582800.0
2010-09-24 09:40:00,12.45,12.47,12.42,12.44,2303500.0,6.8777,6.8888,6.8611,6.8722,2303500.0
2010-09-24 09:50:00,12.44,12.47,12.42,12.46,1674500.0,6.8722,6.8888,6.8611,6.8832,1674500.0
2010-09-24 10:00:00,12.45,12.54,12.43,12.53,3132300.0,6.8777,6.9274,6.8667,6.9219,3132300.0
2010-09-24 10:10:00,12.53,12.55,12.52,12.53,1312200.0,6.9219,6.933,6.9164,6.9219,1312200.0
2010-09-24 10:20:00,12.54,12.57,12.52,12.56,1095300.0,6.9274,6.944,6.9164,6.9385,1095300.0
2010-09-24 10:30:00,12.56,12.57,12.53,12.56,1393900.0,6.9385,6.944,6.9219,6.9385,1393900.0
2010-09-24 10:40:00,12.56,12.57,12.54,12.54,992500.0,6.9385,6.944,6.9274,6.9274,992500.0
2010-09-24 10:50:00,12.55,12.55,12.51,12.53,838600.0,6.933,6.933,6.9109,6.9219,838600.0
2010-09-24 11:00:00,12.53,12.55,12.51,12.54,805700.0,6.9219,6.933,6.9109,6.9274,805700.0
2010-09-24 11:10:00,12.54,12.56,12.53,12.55,1116800.0,6.9274,6.9385,6.9219,6.933,1116800.0
2010-09-24 11:20:00,12.56,12.57,12.53,12.54,507500.0,6.9385,6.944,6.9219,6.9274,507500.0
2010-09-24 11:30:00,12.54,12.55,12.53,12.54,555900.0,6.9274,6.933,6.9219,6.9274,555900.0
2010-09-24 11:40:00,12.54,12.54,12.51,12.51,828200.0,6.9274,6.9274,6.9109,6.9109,828200.0
2010-09-24 11:50:00,12.51,12.53,12.49,12.52,813100.0,6.9109,6.9219,6.8998,6.9164,813100.0
2010-09-24 12:00:00,12.51,12.52,12.49,12.49,437900.0,6.9109,6.9164,6.8998,6.8998,437900.0
2010-09-24 12:10:00,12.49,12.5,12.49,12.49,369800.0,6.8998,6.9053,6.8998,6.8998,369800.0
2010-09-24 12:20:00,12.49,12.5,12.46,12.48,887000.0,6.8998,6.9053,6.8832,6.8943,887000.0
2010-09-24 12:30:00,12.49,12.5,12.48,12.49,615700.0,6.8998,6.9053,6.8943,6.8998,615700.0
2010-09-24 12:40:00,12.49,12.53,12.48,12.52,1055100.0,6.8998,6.9219,6.8943,6.9164,1055100.0
2010-09-24 12:50:00,12.52,12.53,12.5,12.51,296500.0,6.9164,6.9219,6.9053,6.9109,296500.0
2010-09-24 13:00:00,12.51,12.53,12.5,12.51,422800.0,6.9109,6.9219,6.9053,6.9109,422800.0
2010-09-24 13:10:00,12.51,12.53,12.49,12.51,792800.0,6.9109,6.9219,6.8998,6.9109,792800.0
2010-09-24 13:20:00,12.5,12.52,12.5,12.51,347600.0,6.9053,6.9164,6.9053,6.9109,347600.0
2010-09-24 13:30:00,12.51,12.55,12.51,12.53,902300.0,6.9109,6.933,6.9109,6.9219,902300.0
2010-09-24 13:40:00,12.53,12.55,12.52,12.53,538600.0,6.9219,6.933,6.9164,6.9219,538600.0
2010-09-24 13:50:00,12.53,12.55,12.53,12.54,693500.0,6.9219,6.933,6.9219,6.9274,693500.0
2010-09-24 14:00:00,12.55,12.55,12.52,12.52,484200.0,6.933,6.933,6.9164,6.9164,484200.0
2010-09-24 14:10:00,12.52,12.54,12.5,12.52,881700.0,6.9164,6.9274,6.9053,6.9164,881700.0
2010-09-24 14:20:00,12.52,12.54,12.51,12.52,426200.0,6.9164,6.9274,6.9109,6.9164,426200.0
2010-09-24 14:30:00,12.52,12.55,12.52,12.53,430300.0,6.9164,6.933,6.9164,6.9219,430300.0
2010-09-24 14:40:00,12.53,12.57,12.53,12.55,773200.0,6.9219,6.944,6.9219,6.933,773200.0
2010-09-24 14:50:00,12.56,12.57,12.54,12.55,846500.0,6.9385,6.944,6.9274,6.933,846500.0
2010-09-24 15:00:00,12.55,12.56,12.5,12.52,1310800.0,6.933,6.9385,6.9053,6.9164,1310800.0
2010-09-24 15:10:00,12.51,12.53,12.51,12.53,704700.0,6.9109,6.9219,6.9109,6.9219,704700.0
2010-09-24 15:20:00,12.52,12.54,12.5,12.52,1204800.0,6.9164,6.9274,6.9053,6.9164,1204800.0
2010-09-24 15:30:00,12.51,12.55,12.51,12.54,939400.0,6.9109,6.933,6.9109,6.9274,939400.0
2010-09-24 15:40:00,12.55,12.57,12.54,12.56,1580000.0,6.933,6.944,6.9274,6.9385,1580000.0
2010-09-24 15:50:00,12.56,12.57,12.53,12.55,2886200.0,6.9385,6.944,6.9219,6.933,2886200.0
2010-09-27 09:30:00,12.57,12.6,12.5,12.53,2317700.0,6.944,6.9606,6.9053,6.9219,2317700.0
2010-09-27 09:40:00,12.54,12.57,12.51,12.51,1285800.0,6.9274,6.944,6.9109,6.9109,1285800.0
2010-09-27 09:50:00,12.51,12.57,12.51,12.55,1084500.0,6.9109,6.944,6.9109,6.933,1084500.0
2010-09-27 10:00:00,12.55,12.6,12.54,12.58,1152000.0,6.933,6.9606,6.9274,6.9495,1152000.0
2010-09-27 10:10:00,12.58,12.59,12.54,12.56,522400.0,6.9495,6.9551,6.9274,6.9385,522400.0
2010-09-27 10:20:00,12.55,12.6,12.54,12.59,833600.0,6.933,6.9606,6.9274,6.9551,833600.0
2010-09-27 10:30:00,12.59,12.6,12.54,12.56,959100.0,6.9551,6.9606,6.9274,6.9385,959100.0
2010-09-27 10:40:00,12.57,12.59,12.56,12.57,554300.0,6.944,6.9551,6.9385,6.944,554300.0
2010-09-27 10:50:00,12.58,12.59,12.57,12.59,280600.0,6.9495,6.9551,6.944,6.9551,280600.0
2010-09-27 11:00:00,12.59,12.59,12.54,12.54,575000.0,6.9551,6.9551,6.9274,6.9274,575000.0
2010-09-27 11:10:00,12.55,12.57,12.53,12.54,710000.0,6.933,6.944,6.9219,6.9274,710000.0
2010-09-27 11:20:00,12.54,12.55,12.52,12.55,647100.0,6.9274,6.933,6.9164,6.933,647100.0
2010-09-27 11:30:00,12.54,12.57,12.52,12.53,752200.0,6.9274,6.944,6.9164,6.9219,752200.0
2010-09-27 11:40:00,12.53,12.56,12.52,12.55,745000.0,6.9219,6.9385,6.9164,6.933,745000.0
2010-09-27 11:50:00,12.55,12.56,12.54,12.54,497300.0,6.933,6.9385,6.9274,6.9274,497300.0
2010-09-27 12:00:00,12.54,12.56,12.53,12.54,371100.0,6.9274,6.9385,6.9219,6.9274,371100.0
2010-09-27 12:10:00,12.53,12.55,12.53,12.55,240500.0,6.9219,6.933,6.9219,6.933,240500.0
2010-09-27 12:20:00,12.54,12.55,12.52,12.54,554100.0,6.9274,6.933,6.9164,6.9274,554100.0
2010-09-27 12:30:00,12.53,12.54,12.52,12.54,589000.0,6.9219,6.9274,6.9164,6.9274,589000.0
2010-09-27 12:40:00,12.53,12.55,12.52,12.55,402500.0,6.9219,6.933,6.9164,6.933,402500.0
2010-09-27 12:50:00,12.55,12.55,12.53,12.53,349100.0,6.933,6.933,6.9219,6.9219,349100.0
2010-09-27 13:00:00,12.54,12.55,12.52,12.53,486700.0,6.9274,6.933,6.9164,6.9219,486700.0
2010-09-27 13:10:00,12.52,12.53,12.48,12.5,823200.0,6.9164,6.9219,6.8943,6.9053,823200.0
2010-09-27 13:20:00,12.49,12.5,12.48,12.48,269100.0,6.8998,6.9053,6.8943,6.8943,269100.0
2010-09-27 13:30:00,12.48,12.5,12.48,12.49,340400.0,6.8943,6.9053,6.8943,6.8998,340400.0
2010-09-27 13:40:00,12.49,12.54,12.49,12.53,514400.0,6.8998,6.9274,6.8998,6.9219,514400.0
2010-09-27 13:50:00,12.53,12.54,12.51,12.51,522600.0,6.9219,6.9274,6.9109,6.9109,522600.0
2010-09-27 14:00:00,12.51,12.52,12.5,12.52,540400.0,6.9109,6.9164,6.9053,6.9164,540400.0
2010-09-27 14:10:00,12.51,12.52,12.5,12.52,483900.0,6.9109,6.9164,6.9053,6.9164,483900.0
2010-09-27 14:20:00,12.52,12.53,12.51,12.52,275700.0,6.9164,6.9219,6.9109,6.9164,275700.0
2010-09-27 14:30:00,12.53,12.54,12.52,12.54,524600.0,6.9219,6.9274,6.9164,6.9274,524600.0
2010-09-27 14:40:00,12.54,12.57,12.53,12.55,768900.0,6.9274,6.944,6.9219,6.933,768900.0
2010-09-27 14:50:00,12.56,12.56,12.54,12.54,558700.0,6.9385,6.9385,6.9274,6.9274,558700.0
2010-09-27 15:00:00,12.55,12.55,12.52,12.55,647900.0,6.933,6.933,6.9164,6.933,647900.0
2010-09-27 15:10:00,12.54,12.55,12.54,12.54,213000.0,6.9274,6.933,6.9274,6.9274,213000.0
2010-09-27 15:20:00,12.55,12.55,12.54,12.55,482200.0,6.933,6.933,6.9274,6.933,482200.0
2010-09-27 15:30:00,12.55,12.55,12.51,12.52,812900.0,6.933,6.933,6.9109,6.9164,812900.0
2010-09-27 15:40:00,12.51,12.53,12.5,12.5,949100.0,6.9109,6.9219,6.9053,6.9053,949100.0
2010-09-27 15:50:00,12.5,12.51,12.46,12.48,2647400.0,6.9053,6.9109,6.8832,6.8943,2647400.0
2010-09-28 09:30:00,12.48,12.5,12.33,12.35,3876200.0,6.8943,6.9053,6.8114,6.8225,3876200.0
2010-09-28 09:40:00,12.36,12.39,12.32,12.36,2260300.0,6.828,6.8446,6.8059,6.828,2260300.0
2010-09-28 09:50:00,12.35,12.4,12.35,12.36,775900.0,6.8225,6.8501,6.8225,6.828,775900.0
2010-09-28 10:00:00,12.36,12.36,12.28,12.31,2173000.0,6.828,6.828,6.7838,6.8004,2173000.0
2010-09-28 10:10:00,12.31,12.39,12.27,12.37,1294000.0,6.8004,6.8446,6.7783,6.8335,1294000.0
2010-09-28 10:20:00,12.38,12.44,12.37,12.4,1126800.0,6.839,6.8722,6.8335,6.8501,1126800.0
2010-09-28 10:30:00,12.4,12.44,12.36,12.36,964600.0,6.8501,6.8722,6.828,6.828,964600.0
2010-09-28 10:40:00,12.37,12.38,12.32,12.33,725000.0,6.8335,6.839,6.8059,6.8114,725000.0
2010-09-28 10:50:00,12.32,12.37,12.32,12.37,917800.0,6.8059,6.8335,6.8059,6.8335,917800.0
2010-09-28 11:00:00,12.36,12.38,12.35,12.36,1305400.0,6.828,6.839,6.8225,6.828,1305400.0
2010-09-28 11:10:00,12.36,12.39,12.36,12.39,546200.0,6.828,6.8446,6.828,6.8446,546200.0
2010-09-28 11:20:00,12.39,12.45,12.38,12.42,864900.0,6.8446,6.8777,6.839,6.8611,864900.0
2010-09-28 11:30:00,12.42,12.45,12.42,12.45,1108600.0,6.8611,6.8777,6.8611,6.8777,1108600.0
2010-09-28 11:40:00,12.44,12.45,12.41,12.42,779500.0,6.8722,6.8777,6.8556,6.8611,779500.0
2010-09-28 11:50:00,12.43,12.43,12.4,12.41,502500.0,6.8667,6.8667,6.8501,6.8556,502500.0
2010-09-28 12:00:00,12.42,12.44,12.41,12.41,617500.0,6.8611,6.8722,6.8556,6.8556,617500.0
2010-09-28 12:10:00,12.41,12.46,12.4,12.45,594700.0,6.8556,6.8832,6.8501,6.8777,594700.0
2010-09-28 12:20:00,12.46,12.46,12.41,12.43,905300.0,6.8832,6.8832,6.8556,6.8667,905300.0
2010-09-28 12:30:00,12.43,12.45,12.42,12.42,640000.0,6.8667,6.8777,6.8611,6.8611,640000.0
2010-09-28 12:40:00,12.43,12.44,12.41,12.41,272500.0,6.8667,6.8722,6.8556,6.8556,272500.0
2010-09-28 12:50:00,12.41,12.44,12.41,12.42,278000.0,6.8556,6.8722,6.8556,6.8611,278000.0
2010-09-28 13:00:00,12.42,12.44,12.38,12.38,1135400.0,6.8611,6.8722,6.839,6.839,1135400.0
2010-09-28 13:10:00,12.39,12.41,12.38,12.41,281900.0,6.8446,6.8556,6.839,6.8556,281900.0
2010-09-28 13:20:00,12.41,12.42,12.39,12.41,306400.0,6.8556,6.8611,6.8446,6.8556,306400.0
2010-09-28 13:30:00,12.41,12.44,12.41,12.42,402100.0,6.8556,6.8722,6.8556,6.8611,402100.0
2010-09-28 13:40:00,12.43,12.43,12.41,12.42,531000.0,6.8667,6.8667,6.8556,6.8611,531000.0
2010-09-28 13:50:00,12.43,12.46,12.42,12.46,470400.0,6.8667,6.8832,6.8611,6.8832,470400.0
2010-09-28 14:00:00,12.45,12.46,12.43,12.44,474500.0,6.8777,6.8832,6.8667,6.8722,474500.0
2010-09-28 14:10:00,12.44,12.46,12.44,12.46,955900.0,6.8722,6.8832,6.8722,6.8832,955900.0
2010-09-28 14:20:00,12.46,12.46,12.43,12.43,345600.0,6.8832,6.8832,6.8667,6.8667,345600.0
2010-09-28 14:30:00,12.43,12.45,12.4,12.43,813700.0,6.8667,6.8777,6.8501,6.8667,813700.0
2010-09-28 14:40:00,12.43,12.44,12.39,12.41,1101700.0,6.8667,6.8722,6.8446,6.8556,1101700.0
2010-09-28 14:50:00,12.41,12.44,12.4,12.43,597400.0,6.8556,6.8722,6.8501,6.8667,597400.0
2010-09-28 15:00:00,12.43,12.46,12.41,12.45,528400.0,6.8667,6.8832,6.8556,6.8777,528400.0
2010-09-28 15:10:00,12.45,12.48,12.43,12.47,953400.0,6.8777,6.8943,6.8667,6.8888,953400.0
2010-09-28 15:20:00,12.47,12.48,12.45,12.47,695700.0,6.8888,6.8943,6.8777,6.8888,695700.0
2010-09-28 15:30:00,12.47,12.5,12.46,12.49,1528900.0,6.8888,6.9053,6.8832,6.8998,1528900.0
2010-09-28 15:40:00,12.48,12.52,12.46,12.51,2914400.0,6.8943,6.9164,6.8832,6.9109,2914400.0
2010-09-28 15:50:00,12.5,12.53,12.49,12.51,2961200.0,6.9053,6.9219,6.8998,6.9109,2961200.0
2010-09-29 09:30:00,12.45,12.49,12.38,12.48,1842900.0,6.8777,6.8998,6.839,6.8943,1842900.0
2010-09-29 09:40:00,12.48,12.5,12.46,12.46,693300.0,6.8943,6.9053,6.8832,6.8832,693300.0
2010-09-29 09:50:00,12.47,12.47,12.39,12.41,1757700.0,6.8888,6.8888,6.8446,6.8556,1757700.0
2010-09-29 10:00:00,12.4,12.47,12.4,12.45,1170100.0,6.8501,6.8888,6.8501,6.8777,1170100.0
2010-09-29 10:10:00,12.44,12.46,12.4,12.42,729700.0,6.8722,6.8832,6.8501,6.8611,729700.0
2010-09-29 10:20:00,12.41,12.42,12.38,12.42,1037100.0,6.8556,6.8611,6.839,6.8611,1037100.0
2010-09-29 10:30:00,12.42,12.44,12.4,12.4,1182000.0,6.8611,6.8722,6.8501,6.8501,1182000.0
2010-09-29 10:40:00,12.4,12.44,12.4,12.43,1243000.0,6.8501,6.8722,6.8501,6.8667,1243000.0
2010-09-29 10:50:00,12.42,12.43,12.39,12.41,1126600.0,6.8611,6.8667,6.8446,6.8556,1126600.0
2010-09-29 11:00:00,12.41,12.43,12.39,12.4,850900.0,6.8556,6.8667,6.8446,6.8501,850900.0
2010-09-29 11:10:00,12.4,12.42,12.39,12.41,997700.0,6.8501,6.8611,6.8446,6.8556,997700.0
2010-09-29 11:20:00,12.41,12.46,12.41,12.44,1328100.0,6.8556,6.8832,6.8556,6.8722,1328100.0
2010-09-29 11:30:00,12.43,12.45,12.39,12.4,1802100.0,6.8667,6.8777,6.8446,6.8501,1802100.0
2010-09-29 11:40:00,12.39,12.4,12.37,12.39,910000.0,6.8446,6.8501,6.8335,6.8446,910000.0
2010-09-29 11:50:00,12.4,12.41,12.38,12.39,1485400.0,6.8501,6.8556,6.839,6.8446,1485400.0
2010-09-29 12:00:00,12.39,12.39,12.37,12.37,621900.0,6.8446,6.8446,6.8335,6.8335,621900.0
2010-09-29 12:10:00,12.38,12.4,12.37,12.39,542100.0,6.839,6.8501,6.8335,6.8446,542100.0
2010-09-29 12:20:00,12.39,12.41,12.39,12.4,621100.0,6.8446,6.8556,6.8446,6.8501,621100.0
2010-09-29 12:30:00,12.4,12.41,12.37,12.38,1056400.0,6.8501,6.8556,6.8335,6.839,1056400.0
2010-09-29 12:40:00,12.39,12.41,12.38,12.4,503300.0,6.8446,6.8556,6.839,6.8501,503300.0
2010-09-29 12:50:00,12.4,12.41,12.39,12.41,599800.0,6.8501,6.8556,6.8446,6.8556,599800.0
2010-09-29 13:00:00,12.41,12.41,12.4,12.41,219200.0,6.8556,6.8556,6.8501,6.8556,219200.0
2010-09-29 13:10:00,12.41,12.41,12.4,12.41,461800.0,6.8556,6.8556,6.8501,6.8556,461800.0
2010-09-29 13:20:00,12.41,12.42,12.4,12.42,261600.0,6.8556,6.8611,6.8501,6.8611,261600.0
2010-09-29 13:30:00,12.41,12.42,12.38,12.4,852300.0,6.8556,6.8611,6.839,6.8501,852300.0
2010-09-29 13:40:00,12.4,12.42,12.38,12.4,793000.0,6.8501,6.8611,6.839,6.8501,793000.0
2010-09-29 13:50:00,12.4,12.42,12.4,12.42,556800.0,6.8501,6.8611,6.8501,6.8611,556800.0
2010-09-29 14:00:00,12.41,12.42,12.41,12.42,237400.0,6.8556,6.8611,6.8556,6.8611,237400.0
2010-09-29 14:10:00,12.41,12.44,12.41,12.43,550700.0,6.8556,6.8722,6.8556,6.8667,550700.0
2010-09-29 14:20:00,12.42,12.43,12.38,12.39,704900.0,6.8611,6.8667,6.839,6.8446,704900.0
2010-09-29 14:30:00,12.38,12.4,12.38,12.39,371700.0,6.839,6.8501,6.839,6.8446,371700.0
2010-09-29 14:40:00,12.4,12.42,12.39,12.4,411200.0,6.8501,6.8611,6.8446,6.8501,411200.0
2010-09-29 14:50:00,12.4,12.42,12.39,12.42,427300.0,6.8501,6.8611,6.8446,6.8611,427300.0
2010-09-29 15:00:00,12.41,12.42,12.38,12.4,867200.0,6.8556,6.8611,6.839,6.8501,867200.0
2010-09-29 15:10:00,12.39,12.4,12.31,12.32,3236100.0,6.8446,6.8501,6.8004,6.8059,3236100.0
2010-09-29 15:20:00,12.32,12.37,12.32,12.34,1145600.0,6.8059,6.8335,6.8059,6.8169,1145600.0
2010-09-29 15:30:00,12.35,12.35,12.31,12.32,1256100.0,6.8225,6.8225,6.8004,6.8059,1256100.0
2010-09-29 15:40:00,12.31,12.33,12.28,12.32,2407000.0,6.8004,6.8114,6.7838,6.8059,2407000.0
2010-09-29 15:50:00,12.32,12.33,12.3,12.31,3426500.0,6.8059,6.8114,6.7949,6.8004,3426500.0
2010-09-30 09:30:00,12.44,12.44,12.38,12.39,2635600.0,6.8722,6.8722,6.839,6.8446,2635600.0
2010-09-30 09:40:00,12.39,12.46,12.38,12.42,2668500.0,6.8446,6.8832,6.839,6.8611,2668500.0
2010-09-30 09:50:00,12.43,12.43,12.37,12.4,1438800.0,6.8667,6.8667,6.8335,6.8501,1438800.0
2010-09-30 10:00:00,12.41,12.41,12.37,12.39,1340800.0,6.8556,6.8556,6.8335,6.8446,1340800.0
2010-09-30 10:10:00,12.39,12.4,12.33,12.36,1401300.0,6.8446,6.8501,6.8114,6.828,1401300.0
2010-09-30 10:20:00,12.36,12.38,12.33,12.36,1143400.0,6.828,6.839,6.8114,6.828,1143400.0
2010-09-30 10:30:00,12.37,12.39,12.35,12.36,1234700.0,6.8335,6.8446,6.8225,6.828,1234700.0
2010-09-30 10:40:00,12.36,12.38,12.32,12.33,755100.0,6.828,6.839,6.8059,6.8114,755100.0
2010-09-30 10:50:00,12.33,12.41,12.29,12.29,1119100.0,6.8114,6.8556,6.7893,6.7893,1119100.0
2010-09-30 11:00:00,12.29,12.32,12.27,12.27,1080400.0,6.7893,6.8059,6.7783,6.7783,1080400.0
2010-09-30 11:10:00,12.28,12.29,12.26,12.28,1452900.0,6.7838,6.7893,6.7728,6.7838,1452900.0
2010-09-30 11:20:00,12.27,12.28,12.21,12.23,1557900.0,6.7783,6.7838,6.7451,6.7562,1557900.0
2010-09-30 11:30:00,12.22,12.27,12.22,12.24,897700.0,6.7507,6.7783,6.7507,6.7617,897700.0
2010-09-30 11:40:00,12.24,12.29,12.23,12.29,692100.0,6.7617,6.7893,6.7562,6.7893,692100.0
2010-09-30 11:50:00,12.28,12.29,12.25,12.27,609100.0,6.7838,6.7893,6.7672,6.7783,609100.0
2010-09-30 12:00:00,12.27,12.27,12.2,12.2,991500.0,6.7783,6.7783,6.7396,6.7396,991500.0
2010-09-30 12:10:00,12.21,12.24,12.2,12.24,669100.0,6.7451,6.7617,6.7396,6.7617,669100.0
2010-09-30 12:20:00,12.23,12.25,12.21,12.22,569800.0,6.7562,6.7672,6.7451,6.7507,569800.0
2010-09-30 12:30:00,12.23,12.26,12.21,12.26,489900.0,6.7562,6.7728,6.7451,6.7728,489900.0
2010-09-30 12:40:00,12.26,12.29,12.25,12.27,461100.0,6.7728,6.7893,6.7672,6.7783,461100.0
2010-09-30 12:50:00,12.27,12.31,12.26,12.29,589000.0,6.7783,6.8004,6.7728,6.7893,589000.0
2010-09-30 13:00:00,12.29,12.29,12.25,12.27,687300.0,6.7893,6.7893,6.7672,6.7783,687300.0
2010-09-30 13:10:00,12.26,12.29,12.26,12.27,732600.0,6.7728,6.7893,6.7728,6.7783,732600.0
2010-09-30 13:20:00,12.27,12.29,12.26,12.28,646100.0,6.7783,6.7893,6.7728,6.7838,646100.0
2010-09-30 13:30:00,12.28,12.29,12.26,12.27,411300.0,6.7838,6.7893,6.7728,6.7783,411300.0
2010-09-30 13:40:00,12.27,12.28,12.22,12.22,661100.0,6.7783,6.7838,6.7507,6.7507,661100.0
2010-09-30 13:50:00,12.22,12.24,12.21,12.24,555700.0,6.7507,6.7617,6.7451,6.7617,555700.0
2010-09-30 14:00:00,12.23,12.26,12.23,12.24,489900.0,6.7562,6.7728,6.7562,6.7617,489900.0
2010-09-30 14:10:00,12.24,12.24,12.2,12.22,766400.0,6.7617,6.7617,6.7396,6.7507,766400.0
2010-09-30 14:20:00,12.21,12.22,12.2,12.22,725400.0,6.7451,6.7507,6.7396,6.7507,725400.0
2010-09-30 14:30:00,12.22,12.25,12.21,12.23,437000.0,6.7507,6.7672,6.7451,6.7562,437000.0
2010-09-30 14:40:00,12.24,12.25,12.22,12.24,757400.0,6.7617,6.7672,6.7507,6.7617,757400.0
2010-09-30 14:50:00,12.24,12.27,12.23,12.25,706500.0,6.7617,6.7783,6.7562,6.7672,706500.0
2010-09-30 15:00:00,12.24,12.27,12.22,12.27,477700.0,6.7617,6.7783,6.7507,6.7783,477700.0
2010-09-30 15:10:00,12.27,12.27,12.21,12.23,1082600.0,6.7783,6.7783,6.7451,6.7562,1082600.0
2010-09-30 15:20:00,12.23,12.26,12.22,12.25,1052700.0,6.7562,6.7728,6.7507,6.7672,1052700.0
2010-09-30 15:30:00,12.26,12.27,12.22,12.23,1015300.0,6.7728,6.7783,6.7507,6.7562,1015300.0
2010-09-30 15:40:00,12.22,12.26,12.21,12.24,1375700.0,6.7507,6.7728,6.7451,6.7617,1375700.0
2010-09-30 15:50:00,12.25,12.26,12.23,12.24,1647200.0,6.7672,6.7728,6.7562,6.7617,1647200.0
2010-10-01 09:30:00,12.35,12.37,12.31,12.35,1629800.0,6.8225,6.8335,6.8004,6.8225,1629800.0
2010-10-01 09:40:00,12.36,12.36,12.3,12.32,1027700.0,6.828,6.828,6.7949,6.8059,1027700.0
2010-10-01 09:50:00,12.32,12.33,12.25,12.32,1473400.0,6.8059,6.8114,6.7672,6.8059,1473400.0
2010-10-01 10:00:00,12.31,12.33,12.24,12.24,2061100.0,6.8004,6.8114,6.7617,6.7617,2061100.0
2010-10-01 10:10:00,12.25,12.28,12.24,12.25,1462900.0,6.7672,6.7838,6.7617,6.7672,1462900.0
2010-10-01 10:20:00,12.25,12.25,12.16,12.19,1859100.0,6.7672,6.7672,6.7175,6.7341,1859100.0
2010-10-01 10:30:00,12.19,12.2,12.16,12.2,2084700.0,6.7341,6.7396,6.7175,6.7396,2084700.0
2010-10-01 10:40:00,12.2,12.21,12.17,12.19,1147300.0,6.7396,6.7451,6.723,6.7341,1147300.0
2010-10-01 10:50:00,12.19,12.21,12.18,12.19,1030800.0,6.7341,6.7451,6.7286,6.7341,1030800.0
2010-10-01 11:00:00,12.18,12.2,12.15,12.17,1868100.0,6.7286,6.7396,6.712,6.723,1868100.0
2010-10-01 11:10:00,12.16,12.18,12.12,12.15,1474200.0,6.7175,6.7286,6.6954,6.712,1474200.0
2010-10-01 11:20:00,12.15,12.21,12.15,12.2,1777700.0,6.712,6.7451,6.712,6.7396,1777700.0
2010-10-01 11:30:00,12.19,12.21,12.19,12.2,1295000.0,6.7341,6.7451,6.7341,6.7396,1295000.0
2010-10-01 11:40:00,12.2,12.22,12.19,12.2,990300.0,6.7396,6.7507,6.7341,6.7396,990300.0
2010-10-01 11:50:00,12.19,12.25,12.19,12.24,768600.0,6.7341,6.7672,6.7341,6.7617,768600.0
2010-10-01 12:00:00,12.23,12.41,12.23,12.41,8297700.0,6.7562,6.8556,6.7562,6.8556,8297700.0
2010-10-01 12:10:00,12.41,12.41,12.31,12.33,2413100.0,6.8556,6.8556,6.8004,6.8114,2413100.0
2010-10-01 12:20:00,12.33,12.35,12.32,12.34,684700.0,6.8114,6.8225,6.8059,6.8169,684700.0
2010-10-01 12:30:00,12.33,12.34,12.31,12.31,613500.0,6.8114,6.8169,6.8004,6.8004,613500.0
2010-10-01 12:40:00,12.31,12.32,12.25,12.27,1889000.0,6.8004,6.8059,6.7672,6.7783,1889000.0
2010-10-01 12:50:00,12.27,12.27,12.23,12.26,1848800.0,6.7783,6.7783,6.7562,6.7728,1848800.0
2010-10-01 13:00:00,12.26,12.26,12.24,12.25,507400.0,6.7728,6.7728,6.7617,6.7672,507400.0
2010-10-01 13:10:00,12.26,12.29,12.25,12.26,777500.0,6.7728,6.7893,6.7672,6.7728,777500.0
2010-10-01 13:20:00,12.26,12.31,12.24,12.29,1421000.0,6.7728,6.8004,6.7617,6.7893,1421000.0
2010-10-01 13:30:00,12.28,12.29,12.26,12.27,635000.0,6.7838,6.7893,6.7728,6.7783,635000.0
2010-10-01 13:40:00,12.27,12.28,12.24,12.26,611700.0,6.7783,6.7838,6.7617,6.7728,611700.0
2010-10-01 13:50:00,12.25,12.3,12.25,12.28,468300.0,6.7672,6.7949,6.7672,6.7838,468300.0
2010-10-01 14:00:00,12.29,12.31,12.28,12.28,517400.0,6.7893,6.8004,6.7838,6.7838,517400.0
2010-10-01 14:10:00,12.29,12.31,12.28,12.3,300800.0,6.7893,6.8004,6.7838,6.7949,300800.0
2010-10-01 14:20:00,12.3,12.32,12.28,12.3,626900.0,6.7949,6.8059,6.7838,6.7949,626900.0
2010-10-01 14:30:00,12.3,12.33,12.29,12.31,625600.0,6.7949,6.8114,6.7893,6.8004,625600.0
2010-10-01 14:40:00,12.31,12.31,12.29,12.3,347900.0,6.8004,6.8004,6.7893,6.7949,347900.0
2010-10-01 14:50:00,12.3,12.33,12.3,12.32,704700.0,6.7949,6.8114,6.7949,6.8059,704700.0
2010-10-01 15:00:00,12.32,12.35,12.3,12.35,702600.0,6.8059,6.8225,6.7949,6.8225,702600.0
2010-10-01 15:10:00,12.35,12.35,12.31,12.34,703800.0,6.8225,6.8225,6.8004,6.8169,703800.0
2010-10-01 15:20:00,12.34,12.35,12.29,12.3,947600.0,6.8169,6.8225,6.7893,6.7949,947600.0
2010-10-01 15:30:00,12.29,12.31,12.26,12.27,1348100.0,6.7893,6.8004,6.7728,6.7783,1348100.0
2010-10-01 15:40:00,12.27,12.28,12.25,12.25,914500.0,6.7783,6.7838,6.7672,6.7672,914500.0
2010-10-01 15:50:00,12.26,12.27,12.23,12.24,2083100.0,6.7728,6.7783,6.7562,6.7617,2083100.0
2010-10-04 09:30:00,12.56,12.68,12.53,12.64,7838300.0,6.9385,7.0048,6.9219,6.9827,7838300.0
2010-10-04 09:40:00,12.64,12.76,12.64,12.75,6431100.0,6.9827,7.049,6.9827,7.0434,6431100.0
2010-10-04 09:50:00,12.74,12.8,12.71,12.71,5200000.0,7.0379,7.0711,7.0213,7.0213,5200000.0
2010-10-04 10:00:00,12.72,12.8,12.67,12.8,4830700.0,7.0269,7.0711,6.9992,7.0711,4830700.0
2010-10-04 10:10:00,12.79,12.84,12.74,12.83,3224300.0,7.0655,7.0932,7.0379,7.0876,3224300.0
2010-10-04 10:20:00,12.83,12.85,12.81,12.83,2629200.0,7.0876,7.0987,7.0766,7.0876,2629200.0
2010-10-04 10:30:00,12.83,12.88,12.79,12.81,4189500.0,7.0876,7.1153,7.0655,7.0766,4189500.0
2010-10-04 10:40:00,12.81,12.83,12.74,12.77,2629800.0,7.0766,7.0876,7.0379,7.0545,2629800.0
2010-10-04 10:50:00,12.78,12.83,12.77,12.82,1867300.0,7.06,7.0876,7.0545,7.0821,1867300.0
2010-10-04 11:00:00,12.81,12.83,12.75,12.77,2670200.0,7.0766,7.0876,7.0434,7.0545,2670200.0
2010-10-04 11:10:00,12.76,12.8,12.74,12.79,1874200.0,7.049,7.0711,7.0379,7.0655,1874200.0
2010-10-04 11:20:00,12.78,12.79,12.7,12.72,2684700.0,7.06,7.0655,7.0158,7.0269,2684700.0
2010-10-04 11:30:00,12.72,12.8,12.71,12.8,1713900.0,7.0269,7.0711,7.0213,7.0711,1713900.0
2010-10-04 11:40:00,12.8,12.8,12.77,12.8,1092700.0,7.0711,7.0711,7.0545,7.0711,1092700.0
2010-10-04 11:50:00,12.8,12.83,12.77,12.77,2103400.0,7.0711,7.0876,7.0545,7.0545,2103400.0
2010-10-04 12:00:00,12.77,12.8,12.74,12.77,1688700.0,7.0545,7.0711,7.0379,7.0545,1688700.0
2010-10-04 12:10:00,12.76,12.83,12.76,12.83,1456500.0,7.049,7.0876,7.049,7.0876,1456500.0
2010-10-04 12:20:00,12.83,12.88,12.82,12.85,2417500.0,7.0876,7.1153,7.0821,7.0987,2417500.0
2010-10-04 12:30:00,12.85,12.87,12.81,12.83,1293000.0,7.0987,7.1097,7.0766,7.0876,1293000.0
2010-10-04 12:40:00,12.83,12.87,12.81,12.87,1628900.0,7.0876,7.1097,7.0766,7.1097,1628900.0
2010-10-04 12:50:00,12.87,12.9,12.86,12.88,2082600.0,7.1097,7.1263,7.1042,7.1153,2082600.0
2010-10-04 13:00:00,12.89,12.91,12.88,12.91,3249000.0,7.1208,7.1318,7.1153,7.1318,3249000.0
2010-10-04 13:10:00,12.9,12.92,12.88,12.89,1252200.0,7.1263,7.1374,7.1153,7.1208,1252200.0
2010-10-04 13:20:00,12.9,12.9,12.86,12.88,1383600.0,7.1263,7.1263,7.1042,7.1153,1383600.0
2010-10-04 13:30:00,12.88,12.89,12.85,12.86,777700.0,7.1153,7.1208,7.0987,7.1042,777700.0
2010-10-04 13:40:00,12.87,12.89,12.85,12.88,797800.0,7.1097,7.1208,7.0987,7.1153,797800.0
2010-10-04 13:50:00,12.87,12.89,12.85,12.88,722900.0,7.1097,7.1208,7.0987,7.1153,722900.0
2010-10-04 14:00:00,12.88,12.88,12.86,12.86,567200.0,7.1153,7.1153,7.1042,7.1042,567200.0
2010-10-04 14:10:00,12.86,12.88,12.79,12.79,1453400.0,7.1042,7.1153,7.0655,7.0655,1453400.0
2010-10-04 14:20:00,12.79,12.83,12.76,12.82,1408900.0,7.0655,7.0876,7.049,7.0821,1408900.0
2010-10-04 14:30:00,12.82,12.85,12.8,12.84,1391100.0,7.0821,7.0987,7.0711,7.0932,1391100.0
2010-10-04 14:40:00,12.85,12.85,12.83,12.83,669200.0,7.0987,7.0987,7.0876,7.0876,669200.0
2010-10-04 14:50:00,12.83,12.85,12.83,12.85,678700.0,7.0876,7.0987,7.0876,7.0987,678700.0
2010-10-04 15:00:00,12.85,12.88,12.83,12.87,1256100.0,7.0987,7.1153,7.0876,7.1097,1256100.0
2010-10-04 15:10:00,12.86,12.87,12.84,12.86,1012100.0,7.1042,7.1097,7.0932,7.1042,1012100.0
2010-10-04 15:20:00,12.86,12.88,12.85,12.86,1334400.0,7.1042,7.1153,7.0987,7.1042,1334400.0
2010-10-04 15:30:00,12.86,12.88,12.83,12.85,1951700.0,7.1042,7.1153,7.0876,7.0987,1951700.0
2010-10-04 15:40:00,12.85,12.88,12.84,12.84,1656900.0,7.0987,7.1153,7.0932,7.0932,1656900.0
2010-10-04 15:50:00,12.84,12.86,12.82,12.83,4597600.0,7.0932,7.1042,7.0821,7.0876,4597600.0
2010-10-05 09:30:00,13.0,13.02,12.95,12.99,5752600.0,7.1815,7.1926,7.1539,7.176,5752600.0
2010-10-05 09:40:00,12.99,12.99,12.92,12.93,2617900.0,7.176,7.176,7.1374,7.1429,2617900.0
2010-10-05 09:50:00,12.94,13.02,12.93,13.01,2473700.0,7.1484,7.1926,7.1429,7.1871,2473700.0
2010-10-05 10:00:00,13.01,13.04,12.95,12.98,2719000.0,7.1871,7.2036,7.1539,7.1705,2719000.0
2010-10-05 10:10:00,12.98,13.01,12.97,12.99,1105300.0,7.1705,7.1871,7.165,7.176,1105300.0
2010-10-05 10:20:00,13.0,13.01,12.97,13.0,1253900.0,7.1815,7.1871,7.165,7.1815,1253900.0
2010-10-05 10:30:00,13.0,13.0,12.99,12.99,782200.0,7.1815,7.1815,7.176,7.176,782200.0
2010-10-05 10:40:00,12.99,13.0,12.98,12.99,1170100.0,7.176,7.1815,7.1705,7.176,1170100.0
2010-10-05 10:50:00,12.99,13.02,12.97,12.98,1462000.0,7.176,7.1926,7.165,7.1705,1462000.0
2010-10-05 11:00:00,12.98,13.03,12.96,13.02,1960900.0,7.1705,7.1981,7.1595,7.1926,1960900.0
2010-10-05 11:10:00,13.02,13.03,13.01,13.02,832200.0,7.1926,7.1981,7.1871,7.1926,832200.0
2010-10-05 11:20:00,13.02,13.03,12.99,13.01,672500.0,7.1926,7.1981,7.176,7.1871,672500.0
2010-10-05 11:30:00,13.0,13.04,13.0,13.04,1300200.0,7.1815,7.2036,7.1815,7.2036,1300200.0
2010-10-05 11:40:00,13.03,13.05,13.01,13.02,1313400.0,7.1981,7.2092,7.1871,7.1926,1313400.0
2010-10-05 11:50:00,13.02,13.02,13.0,13.01,471000.0,7.1926,7.1926,7.1815,7.1871,471000.0
2010-10-05 12:00:00,13.01,13.01,12.98,12.99,915800.0,7.1871,7.1871,7.1705,7.176,915800.0
2010-10-05 12:10:00,12.99,13.0,12.98,12.99,627300.0,7.176,7.1815,7.1705,7.176,627300.0
2010-10-05 12:20:00,13.0,13.02,12.99,13.02,520300.0,7.1815,7.1926,7.176,7.1926,520300.0
2010-10-05 12:30:00,13.02,13.03,13.0,13.02,846800.0,7.1926,7.1981,7.1815,7.1926,846800.0
2010-10-05 12:40:00,13.02,13.04,13.02,13.04,628200.0,7.1926,7.2036,7.1926,7.2036,628200.0
2010-10-05 12:50:00,13.04,13.05,13.03,13.05,842500.0,7.2036,7.2092,7.1981,7.2092,842500.0
2010-10-05 13:00:00,13.04,13.05,13.02,13.05,991300.0,7.2036,7.2092,7.1926,7.2092,991300.0
2010-10-05 13:10:00,13.04,13.06,13.03,13.04,1681000.0,7.2036,7.2147,7.1981,7.2036,1681000.0
2010-10-05 13:20:00,13.04,13.05,13.03,13.03,623800.0,7.2036,7.2092,7.1981,7.1981,623800.0
2010-10-05 13:30:00,13.04,13.05,13.02,13.03,807200.0,7.2036,7.2092,7.1926,7.1981,807200.0
2010-10-05 13:40:00,13.03,13.05,13.02,13.03,988500.0,7.1981,7.2092,7.1926,7.1981,988500.0
2010-10-05 13:50:00,13.02,13.04,12.99,13.0,2120500.0,7.1926,7.2036,7.176,7.1815,2120500.0
2010-10-05 14:00:00,13.0,13.0,12.97,12.97,2090200.0,7.1815,7.1815,7.165,7.165,2090200.0
2010-10-05 14:10:00,12.97,12.98,12.93,12.96,2498800.0,7.165,7.1705,7.1429,7.1595,2498800.0
2010-10-05 14:20:00,12.95,13.01,12.95,13.0,1354000.0,7.1539,7.1871,7.1539,7.1815,1354000.0
2010-10-05 14:30:00,13.01,13.02,12.99,13.01,903900.0,7.1871,7.1926,7.176,7.1871,903900.0
2010-10-05 14:40:00,13.02,13.03,13.01,13.01,813000.0,7.1926,7.1981,7.1871,7.1871,813000.0
2010-10-05 14:50:00,13.01,13.04,13.01,13.03,1185100.0,7.1871,7.2036,7.1871,7.1981,1185100.0
2010-10-05 15:00:00,13.03,13.04,13.01,13.03,834900.0,7.1981,7.2036,7.1871,7.1981,834900.0
2010-10-05 15:10:00,13.02,13.07,13.02,13.05,2704100.0,7.1926,7.2202,7.1926,7.2092,2704100.0
2010-10-05 15:20:00,13.04,13.06,13.03,13.03,2849900.0,7.2036,7.2147,7.1981,7.1981,2849900.0
2010-10-05 15:30:00,13.04,13.04,13.03,13.04,1003000.0,7.2036,7.2036,7.1981,7.2036,1003000.0
2010-10-05 15:40:00,13.03,13.05,13.03,13.05,2210400.0,7.1981,7.2092,7.1981,7.2092,2210400.0
2010-10-05 15:50:00,13.05,13.05,13.01,13.01,4100300.0,7.2092,7.2092,7.1871,7.1871,4100300.0
2010-10-06 09:30:00,13.07,13.15,13.04,13.12,4705500.0,7.2202,7.2644,7.2036,7.2478,4705500.0
2010-10-06 09:40:00,13.13,13.16,13.08,13.15,3363600.0,7.2534,7.2699,7.2257,7.2644,3363600.0
2010-10-06 09:50:00,13.14,13.27,13.14,13.27,7006300.0,7.2589,7.3307,7.2589,7.3307,7006300.0
2010-10-06 10:00:00,13.27,13.38,13.26,13.32,7172700.0,7.3307,7.3915,7.3252,7.3583,7172700.0
2010-10-06 10:10:00,13.31,13.41,13.29,13.32,4719100.0,7.3528,7.408,7.3418,7.3583,4719100.0
2010-10-06 10:20:00,13.33,13.37,13.29,13.37,3061400.0,7.3639,7.3859,7.3418,7.3859,3061400.0
2010-10-06 10:30:00,13.36,13.39,13.34,13.35,2284100.0,7.3804,7.397,7.3694,7.3749,2284100.0
2010-10-06 10:40:00,13.35,13.4,13.35,13.37,2276500.0,7.3749,7.4025,7.3749,7.3859,2276500.0
2010-10-06 10:50:00,13.38,13.43,13.37,13.4,2714400.0,7.3915,7.4191,7.3859,7.4025,2714400.0
2010-10-06 11:00:00,13.4,13.41,13.31,13.33,3282900.0,7.4025,7.408,7.3528,7.3639,3282900.0
2010-10-06 11:10:00,13.33,13.36,13.33,13.34,1311600.0,7.3639,7.3804,7.3639,7.3694,1311600.0
2010-10-06 11:20:00,13.34,13.35,13.29,13.32,1711000.0,7.3694,7.3749,7.3418,7.3583,1711000.0
2010-10-06 11:30:00,13.32,13.37,13.31,13.34,1702700.0,7.3583,7.3859,7.3528,7.3694,1702700.0
2010-10-06 11:40:00,13.34,13.38,13.34,13.37,1292900.0,7.3694,7.3915,7.3694,7.3859,1292900.0
2010-10-06 11:50:00,13.37,13.45,13.3,13.4,3796100.0,7.3859,7.4301,7.3473,7.4025,3796100.0
2010-10-06 12:00:00,13.4,13.41,13.36,13.38,1288400.0,7.4025,7.408,7.3804,7.3915,1288400.0
2010-10-06 12:10:00,13.38,13.4,13.37,13.39,1008600.0,7.3915,7.4025,7.3859,7.397,1008600.0
2010-10-06 12:20:00,13.39,13.41,13.28,13.31,2341300.0,7.397,7.408,7.3362,7.3528,2341300.0
2010-10-06 12:30:00,13.31,13.31,13.28,13.3,977600.0,7.3528,7.3528,7.3362,7.3473,977600.0
2010-10-06 12:40:00,13.3,13.32,13.29,13.31,813500.0,7.3473,7.3583,7.3418,7.3528,813500.0
2010-10-06 12:50:00,13.31,13.31,13.23,13.25,2289300.0,7.3528,7.3528,7.3086,7.3197,2289300.0
2010-10-06 13:00:00,13.24,13.25,13.2,13.23,1967100.0,7.3141,7.3197,7.292,7.3086,1967100.0
2010-10-06 13:10:00,13.23,13.25,13.21,13.22,1199300.0,7.3086,7.3197,7.2976,7.3031,1199300.0
2010-10-06 13:20:00,13.22,13.26,13.21,13.26,900600.0,7.3031,7.3252,7.2976,7.3252,900600.0
2010-10-06 13:30:00,13.26,13.26,13.23,13.24,778900.0,7.3252,7.3252,7.3086,7.3141,778900.0
2010-10-06 13:40:00,13.25,13.25,13.23,13.25,550900.0,7.3197,7.3197,7.3086,7.3197,550900.0
2010-10-06 13:50:00,13.24,13.3,13.24,13.28,1211000.0,7.3141,7.3473,7.3141,7.3362,1211000.0
2010-10-06 14:00:00,13.27,13.28,13.24,13.24,1105000.0,7.3307,7.3362,7.3141,7.3141,1105000.0
2010-10-06 14:10:00,13.24,13.25,13.21,13.23,1104000.0,7.3141,7.3197,7.2976,7.3086,1104000.0
2010-10-06 14:20:00,13.23,13.23,13.2,13.21,1488600.0,7.3086,7.3086,7.292,7.2976,1488600.0
2010-10-06 14:30:00,13.22,13.22,13.16,13.19,2149500.0,7.3031,7.3031,7.2699,7.2865,2149500.0
2010-10-06 14:40:00,13.19,13.2,13.17,13.18,819200.0,7.2865,7.292,7.2755,7.281,819200.0
2010-10-06 14:50:00,13.19,13.22,13.17,13.21,787000.0,7.2865,7.3031,7.2755,7.2976,787000.0
2010-10-06 15:00:00,13.21,13.21,13.18,13.18,841600.0,7.2976,7.2976,7.281,7.281,841600.0
2010-10-06 15:10:00,13.19,13.19,13.16,13.17,849800.0,7.2865,7.2865,7.2699,7.2755,849800.0
2010-10-06 15:20:00,13.17,13.18,13.14,13.17,1404100.0,7.2755,7.281,7.2589,7.2755,1404100.0
2010-10-06 15:30:00,13.17,13.22,13.15,13.19,2771000.0,7.2755,7.3031,7.2644,7.2865,2771000.0
2010-10-06 15:40:00,13.19,13.23,13.19,13.21,2739000.0,7.2865,7.3086,7.2865,7.2976,2739000.0
2010-10-06 15:50:00,13.21,13.23,13.2,13.23,3593300.0,7.2976,7.3086,7.292,7.3086,3593300.0
2010-10-07 09:30:00,13.32,13.34,13.26,13.27,2514500.0,7.3583,7.3694,7.3252,7.3307,2514500.0
2010-10-07 09:40:00,13.28,13.32,13.24,13.26,2224900.0,7.3362,7.3583,7.3141,7.3252,2224900.0
2010-10-07 09:50:00,13.26,13.28,13.21,13.21,2011800.0,7.3252,7.3362,7.2976,7.2976,2011800.0
2010-10-07 10:00:00,13.21,13.24,13.19,13.24,1618200.0,7.2976,7.3141,7.2865,7.3141,1618200.0
2010-10-07 10:10:00,13.24,13.26,13.22,13.25,1257700.0,7.3141,7.3252,7.3031,7.3197,1257700.0
2010-10-07 10:20:00,13.25,13.28,13.25,13.26,906400.0,7.3197,7.3362,7.3197,7.3252,906400.0
2010-10-07 10:30:00,13.27,13.3,13.26,13.27,1125200.0,7.3307,7.3473,7.3252,7.3307,1125200.0
2010-10-07 10:40:00,13.27,13.28,13.27,13.27,660700.0,7.3307,7.3362,7.3307,7.3307,660700.0
2010-10-07 10:50:00,13.27,13.31,13.27,13.29,1227500.0,7.3307,7.3528,7.3307,7.3418,1227500.0
2010-10-07 11:00:00,13.29,13.3,13.25,13.25,889200.0,7.3418,7.3473,7.3197,7.3197,889200.0
2010-10-07 11:10:00,13.26,13.3,13.25,13.27,1037000.0,7.3252,7.3473,7.3197,7.3307,1037000.0
2010-10-07 11:20:00,13.28,13.3,13.27,13.29,656800.0,7.3362,7.3473,7.3307,7.3418,656800.0
2010-10-07 11:30:00,13.28,13.36,13.28,13.35,3199100.0,7.3362,7.3804,7.3362,7.3749,3199100.0
2010-10-07 11:40:00,13.36,13.36,13.33,13.36,1489100.0,7.3804,7.3804,7.3639,7.3804,1489100.0
2010-10-07 11:50:00,13.35,13.37,13.34,13.36,1400300.0,7.3749,7.3859,7.3694,7.3804,1400300.0
2010-10-07 12:00:00,13.36,13.38,13.34,13.35,1061000.0,7.3804,7.3915,7.3694,7.3749,1061000.0
2010-10-07 12:10:00,13.35,13.38,13.34,13.35,1261200.0,7.3749,7.3915,7.3694,7.3749,1261200.0
2010-10-07 12:20:00,13.35,13.35,13.3,13.3,977500.0,7.3749,7.3749,7.3473,7.3473,977500.0
2010-10-07 12:30:00,13.31,13.31,13.28,13.31,1102700.0,7.3528,7.3528,7.3362,7.3528,1102700.0
2010-10-07 12:40:00,13.3,13.31,13.29,13.3,768600.0,7.3473,7.3528,7.3418,7.3473,768600.0
2010-10-07 12:50:00,13.31,13.33,13.3,13.33,440300.0,7.3528,7.3639,7.3473,7.3639,440300.0
2010-10-07 13:00:00,13.33,13.35,13.32,13.35,609900.0,7.3639,7.3749,7.3583,7.3749,609900.0
2010-10-07 13:10:00,13.35,13.35,13.32,13.33,433500.0,7.3749,7.3749,7.3583,7.3639,433500.0
2010-10-07 13:20:00,13.33,13.34,13.32,13.32,305800.0,7.3639,7.3694,7.3583,7.3583,305800.0
2010-10-07 13:30:00,13.33,13.33,13.29,13.3,559500.0,7.3639,7.3639,7.3418,7.3473,559500.0
2010-10-07 13:40:00,13.31,13.33,13.3,13.31,563700.0,7.3528,7.3639,7.3473,7.3528,563700.0
2010-10-07 13:50:00,13.3,13.35,13.3,13.33,832600.0,7.3473,7.3749,7.3473,7.3639,832600.0
2010-10-07 14:00:00,13.33,13.34,13.31,13.32,1324900.0,7.3639,7.3694,7.3528,7.3583,1324900.0
2010-10-07 14:10:00,13.32,13.33,13.31,13.33,728000.0,7.3583,7.3639,7.3528,7.3639,728000.0
2010-10-07 14:20:00,13.33,13.33,13.28,13.29,1109000.0,7.3639,7.3639,7.3362,7.3418,1109000.0
2010-10-07 14:30:00,13.29,13.3,13.28,13.3,424400.0,7.3418,7.3473,7.3362,7.3473,424400.0
2010-10-07 14:40:00,13.3,13.31,13.28,13.28,775700.0,7.3473,7.3528,7.3362,7.3362,775700.0
2010-10-07 14:50:00,13.28,13.31,13.27,13.3,731300.0,7.3362,7.3528,7.3307,7.3473,731300.0
2010-10-07 15:00:00,13.3,13.33,13.29,13.33,754900.0,7.3473,7.3639,7.3418,7.3639,754900.0
2010-10-07 15:10:00,13.33,13.34,13.32,13.34,1295500.0,7.3639,7.3694,7.3583,7.3694,1295500.0
2010-10-07 15:20:00,13.33,13.35,13.33,13.34,1085300.0,7.3639,7.3749,7.3639,7.3694,1085300.0
2010-10-07 15:30:00,13.33,13.35,13.32,13.35,991000.0,7.3639,7.3749,7.3583,7.3749,991000.0
2010-10-07 15:40:00,13.35,13.35,13.33,13.34,1559700.0,7.3749,7.3749,7.3639,7.3694,1559700.0
2010-10-07 15:50:00,13.34,13.35,13.32,13.32,1777900.0,7.3694,7.3749,7.3583,7.3583,1777900.0
2010-10-08 09:30:00,13.3,13.4,13.28,13.39,2687500.0,7.3473,7.4025,7.3362,7.397,2687500.0
2010-10-08 09:40:00,13.39,13.44,13.37,13.4,2615400.0,7.397,7.4246,7.3859,7.4025,2615400.0
2010-10-08 09:50:00,13.4,13.45,13.39,13.43,1208200.0,7.4025,7.4301,7.397,7.4191,1208200.0
2010-10-08 10:00:00,13.44,13.45,13.4,13.43,1171700.0,7.4246,7.4301,7.4025,7.4191,1171700.0
2010-10-08 10:10:00,13.44,13.44,13.4,13.42,1309700.0,7.4246,7.4246,7.4025,7.4136,1309700.0
2010-10-08 10:20:00,13.43,13.43,13.39,13.4,1167500.0,7.4191,7.4191,7.397,7.4025,1167500.0
2010-10-08 10:30:00,13.4,13.43,13.39,13.42,1311300.0,7.4025,7.4191,7.397,7.4136,1311300.0
2010-10-08 10:40:00,13.43,13.45,13.4,13.43,1044500.0,7.4191,7.4301,7.4025,7.4191,1044500.0
2010-10-08 10:50:00,13.44,13.46,13.43,13.45,1395300.0,7.4246,7.4357,7.4191,7.4301,1395300.0
2010-10-08 11:00:00,13.45,13.49,13.45,13.49,1540600.0,7.4301,7.4522,7.4301,7.4522,1540600.0
2010-10-08 11:10:00,13.48,13.52,13.48,13.51,3550600.0,7.4467,7.4688,7.4467,7.4633,3550600.0
2010-10-08 11:20:00,13.51,13.54,13.5,13.53,1425200.0,7.4633,7.4799,7.4578,7.4743,1425200.0
2010-10-08 11:30:00,13.52,13.54,13.49,13.49,1472200.0,7.4688,7.4799,7.4522,7.4522,1472200.0
2010-10-08 11:40:00,13.5,13.52,13.49,13.51,616600.0,7.4578,7.4688,7.4522,7.4633,616600.0
2010-10-08 11:50:00,13.51,13.53,13.5,13.52,702600.0,7.4633,7.4743,7.4578,7.4688,702600.0
2010-10-08 12:00:00,13.52,13.52,13.5,13.51,707300.0,7.4688,7.4688,7.4578,7.4633,707300.0
2010-10-08 12:10:00,13.51,13.52,13.5,13.52,426100.0,7.4633,7.4688,7.4578,7.4688,426100.0
2010-10-08 12:20:00,13.52,13.55,13.51,13.54,1160800.0,7.4688,7.4854,7.4633,7.4799,1160800.0
2010-10-08 12:30:00,13.54,13.55,13.52,13.55,1209900.0,7.4799,7.4854,7.4688,7.4854,1209900.0
2010-10-08 12:40:00,13.55,13.58,13.54,13.58,1702200.0,7.4854,7.502,7.4799,7.502,1702200.0
2010-10-08 12:50:00,13.57,13.64,13.57,13.64,2488600.0,7.4964,7.5351,7.4964,7.5351,2488600.0
2010-10-08 13:00:00,13.64,13.64,13.6,13.6,1016600.0,7.5351,7.5351,7.513,7.513,1016600.0
2010-10-08 13:10:00,13.6,13.61,13.6,13.61,808300.0,7.513,7.5185,7.513,7.5185,808300.0
2010-10-08 13:20:00,13.61,13.61,13.59,13.61,903400.0,7.5185,7.5185,7.5075,7.5185,903400.0
2010-10-08 13:30:00,13.61,13.62,13.57,13.6,2626200.0,7.5185,7.5241,7.4964,7.513,2626200.0
2010-10-08 13:40:00,13.6,13.61,13.52,13.54,2108300.0,7.513,7.5185,7.4688,7.4799,2108300.0
2010-10-08 13:50:00,13.53,13.59,13.53,13.59,846900.0,7.4743,7.5075,7.4743,7.5075,846900.0
2010-10-08 14:00:00,13.59,13.6,13.56,13.6,1254000.0,7.5075,7.513,7.4909,7.513,1254000.0
2010-10-08 14:10:00,13.6,13.63,13.58,13.62,1732400.0,7.513,7.5296,7.502,7.5241,1732400.0
2010-10-08 14:20:00,13.62,13.64,13.6,13.64,1517700.0,7.5241,7.5351,7.513,7.5351,1517700.0
2010-10-08 14:30:00,13.64,13.68,13.62,13.67,1848100.0,7.5351,7.5572,7.5241,7.5517,1848100.0
2010-10-08 14:40:00,13.67,13.69,13.66,13.69,1327700.0,7.5517,7.5627,7.5462,7.5627,1327700.0
2010-10-08 14:50:00,13.69,13.69,13.65,13.67,1519700.0,7.5627,7.5627,7.5406,7.5517,1519700.0
2010-10-08 15:00:00,13.67,13.7,13.67,13.7,1247000.0,7.5517,7.5682,7.5517,7.5682,1247000.0
2010-10-08 15:10:00,13.7,13.72,13.69,13.7,2093600.0,7.5682,7.5793,7.5627,7.5682,2093600.0
2010-10-08 15:20:00,13.71,13.72,13.69,13.72,1490100.0,7.5738,7.5793,7.5627,7.5793,1490100.0
2010-10-08 15:30:00,13.71,13.72,13.69,13.71,2061100.0,7.5738,7.5793,7.5627,7.5738,2061100.0
2010-10-08 15:40:00,13.7,13.72,13.68,13.69,2046300.0,7.5682,7.5793,7.5572,7.5627,2046300.0
2010-10-08 15:50:00,13.69,13.69,13.66,13.66,3635400.0,7.5627,7.5627,7.5462,7.5462,3635400.0
2010-10-11 09:30:00,13.72,13.79,13.7,13.77,2954100.0,7.5793,7.618,7.5682,7.6069,2954100.0
2010-10-11 09:40:00,13.78,13.8,13.72,13.75,2209800.0,7.6124,7.6235,7.5793,7.5959,2209800.0
2010-10-11 09:50:00,13.75,13.77,13.73,13.74,1572000.0,7.5959,7.6069,7.5848,7.5903,1572000.0
2010-10-11 10:00:00,13.75,13.82,13.74,13.79,2526700.0,7.5959,7.6345,7.5903,7.618,2526700.0
2010-10-11 10:10:00,13.79,13.79,13.75,13.75,1207000.0,7.618,7.618,7.5959,7.5959,1207000.0
2010-10-11 10:20:00,13.76,13.77,13.73,13.76,1923000.0,7.6014,7.6069,7.5848,7.6014,1923000.0
2010-10-11 10:30:00,13.76,13.78,13.73,13.74,1479300.0,7.6014,7.6124,7.5848,7.5903,1479300.0
2010-10-11 10:40:00,13.74,13.76,13.7,13.72,1305300.0,7.5903,7.6014,7.5682,7.5793,1305300.0
2010-10-11 10:50:00,13.71,13.73,13.68,13.73,1357000.0,7.5738,7.5848,7.5572,7.5848,1357000.0
2010-10-11 11:00:00,13.73,13.74,13.7,13.71,780300.0,7.5848,7.5903,7.5682,7.5738,780300.0
2010-10-11 11:10:00,13.72,13.74,13.71,13.72,567100.0,7.5793,7.5903,7.5738,7.5793,567100.0
2010-10-11 11:20:00,13.72,13.78,13.71,13.78,942200.0,7.5793,7.6124,7.5738,7.6124,942200.0
2010-10-11 11:30:00,13.78,13.83,13.77,13.82,2384900.0,7.6124,7.6401,7.6069,7.6345,2384900.0
2010-10-11 11:40:00,13.82,13.83,13.78,13.8,925200.0,7.6345,7.6401,7.6124,7.6235,925200.0
2010-10-11 11:50:00,13.8,13.82,13.79,13.8,521000.0,7.6235,7.6345,7.618,7.6235,521000.0
2010-10-11 12:00:00,13.8,13.82,13.8,13.81,343900.0,7.6235,7.6345,7.6235,7.629,343900.0
2010-10-11 12:10:00,13.82,13.84,13.81,13.82,623800.0,7.6345,7.6456,7.629,7.6345,623800.0
2010-10-11 12:20:00,13.81,13.84,13.81,13.83,520300.0,7.629,7.6456,7.629,7.6401,520300.0
2010-10-11 12:30:00,13.82,13.84,13.81,13.84,436900.0,7.6345,7.6456,7.629,7.6456,436900.0
2010-10-11 12:40:00,13.84,13.84,13.83,13.84,228300.0,7.6456,7.6456,7.6401,7.6456,228300.0
2010-10-11 12:50:00,13.84,13.84,13.82,13.84,605100.0,7.6456,7.6456,7.6345,7.6456,605100.0
2010-10-11 13:00:00,13.83,13.85,13.82,13.84,578500.0,7.6401,7.6511,7.6345,7.6456,578500.0
2010-10-11 13:10:00,13.85,13.85,13.84,13.84,369100.0,7.6511,7.6511,7.6456,7.6456,369100.0
2010-10-11 13:20:00,13.85,13.86,13.84,13.86,589300.0,7.6511,7.6566,7.6456,7.6566,589300.0
2010-10-11 13:30:00,13.86,13.88,13.86,13.87,691200.0,7.6566,7.6677,7.6566,7.6622,691200.0
2010-10-11 13:40:00,13.88,13.89,13.86,13.88,1010700.0,7.6677,7.6732,7.6566,7.6677,1010700.0
2010-10-11 13:50:00,13.87,13.89,13.86,13.87,687200.0,7.6622,7.6732,7.6566,7.6622,687200.0
2010-10-11 14:00:00,13.87,13.88,13.85,13.85,821500.0,7.6622,7.6677,7.6511,7.6511,821500.0
2010-10-11 14:10:00,13.85,13.86,13.83,13.85,612000.0,7.6511,7.6566,7.6401,7.6511,612000.0
2010-10-11 14:20:00,13.84,13.86,13.84,13.85,316300.0,7.6456,7.6566,7.6456,7.6511,316300.0
2010-10-11 14:30:00,13.86,13.89,13.85,13.88,2167700.0,7.6566,7.6732,7.6511,7.6677,2167700.0
2010-10-11 14:40:00,13.88,13.9,13.87,13.89,1110600.0,7.6677,7.6787,7.6622,7.6732,1110600.0
2010-10-11 14:50:00,13.89,13.89,13.86,13.87,689800.0,7.6732,7.6732,7.6566,7.6622,689800.0
2010-10-11 15:00:00,13.87,13.87,13.85,13.85,470300.0,7.6622,7.6622,7.6511,7.6511,470300.0
2010-10-11 15:10:00,13.85,13.86,13.82,13.84,967000.0,7.6511,7.6566,7.6345,7.6456,967000.0
2010-10-11 15:20:00,13.84,13.85,13.82,13.83,1179300.0,7.6456,7.6511,7.6345,7.6401,1179300.0
2010-10-11 15:30:00,13.83,13.84,13.77,13.78,1334800.0,7.6401,7.6456,7.6069,7.6124,1334800.0
2010-10-11 15:40:00,13.77,13.8,13.76,13.79,2124600.0,7.6069,7.6235,7.6014,7.618,2124600.0
2010-10-11 15:50:00,13.8,13.81,13.79,13.8,2128900.0,7.6235,7.629,7.618,7.6235,2128900.0
2010-10-12 09:30:00,13.71,13.72,13.52,13.55,5520500.0,7.5738,7.5793,7.4688,7.4854,5520500.0
2010-10-12 09:40:00,13.54,13.6,13.54,13.54,2614500.0,7.4799,7.513,7.4799,7.4799,2614500.0
2010-10-12 09:50:00,13.54,13.64,13.51,13.64,2229200.0,7.4799,7.5351,7.4633,7.5351,2229200.0
2010-10-12 10:00:00,13.64,13.68,13.61,13.63,2232000.0,7.5351,7.5572,7.5185,7.5296,2232000.0
2010-10-12 10:10:00,13.62,13.67,13.62,13.66,992400.0,7.5241,7.5517,7.5241,7.5462,992400.0
2010-10-12 10:20:00,13.66,13.67,13.64,13.64,694900.0,7.5462,7.5517,7.5351,7.5351,694900.0
2010-10-12 10:30:00,13.64,13.67,13.64,13.66,672600.0,7.5351,7.5517,7.5351,7.5462,672600.0
2010-10-12 10:40:00,13.66,13.72,13.66,13.71,1829300.0,7.5462,7.5793,7.5462,7.5738,1829300.0
2010-10-12 10:50:00,13.71,13.74,13.7,13.73,960500.0,7.5738,7.5903,7.5682,7.5848,960500.0
2010-10-12 11:00:00,13.73,13.75,13.72,13.73,798600.0,7.5848,7.5959,7.5793,7.5848,798600.0
2010-10-12 11:10:00,13.73,13.73,13.71,13.72,785600.0,7.5848,7.5848,7.5738,7.5793,785600.0
2010-10-12 11:20:00,13.72,13.73,13.71,13.72,698100.0,7.5793,7.5848,7.5738,7.5793,698100.0
2010-10-12 11:30:00,13.72,13.72,13.69,13.69,603100.0,7.5793,7.5793,7.5627,7.5627,603100.0
2010-10-12 11:40:00,13.69,13.7,13.63,13.65,1766300.0,7.5627,7.5682,7.5296,7.5406,1766300.0
2010-10-12 11:50:00,13.65,13.66,13.64,13.66,539000.0,7.5406,7.5462,7.5351,7.5462,539000.0
2010-10-12 12:00:00,13.66,13.66,13.63,13.63,586500.0,7.5462,7.5462,7.5296,7.5296,586500.0
2010-10-12 12:10:00,13.64,13.69,13.62,13.67,761700.0,7.5351,7.5627,7.5241,7.5517,761700.0
2010-10-12 12:20:00,13.68,13.69,13.66,13.67,483400.0,7.5572,7.5627,7.5462,7.5517,483400.0
2010-10-12 12:30:00,13.67,13.69,13.67,13.68,422300.0,7.5517,7.5627,7.5517,7.5572,422300.0
2010-10-12 12:40:00,13.68,13.68,13.66,13.67,238500.0,7.5572,7.5572,7.5462,7.5517,238500.0
2010-10-12 12:50:00,13.67,13.68,13.66,13.67,330900.0,7.5517,7.5572,7.5462,7.5517,330900.0
2010-10-12 13:00:00,13.67,13.69,13.66,13.68,441600.0,7.5517,7.5627,7.5462,7.5572,441600.0
2010-10-12 13:10:00,13.69,13.7,13.68,13.7,327300.0,7.5627,7.5682,7.5572,7.5682,327300.0
2010-10-12 13:20:00,13.7,13.71,13.69,13.71,191900.0,7.5682,7.5738,7.5627,7.5738,191900.0
2010-10-12 13:30:00,13.7,13.71,13.7,13.7,222900.0,7.5682,7.5738,7.5682,7.5682,222900.0
2010-10-12 13:40:00,13.71,13.72,13.7,13.72,314400.0,7.5738,7.5793,7.5682,7.5793,314400.0
2010-10-12 13:50:00,13.72,13.73,13.71,13.72,407400.0,7.5793,7.5848,7.5738,7.5793,407400.0
2010-10-12 14:00:00,13.72,13.78,13.69,13.78,2026200.0,7.5793,7.6124,7.5627,7.6124,2026200.0
2010-10-12 14:10:00,13.78,13.85,13.77,13.83,1455600.0,7.6124,7.6511,7.6069,7.6401,1455600.0
2010-10-12 14:20:00,13.84,13.84,13.77,13.78,1065900.0,7.6456,7.6456,7.6069,7.6124,1065900.0
2010-10-12 14:30:00,13.79,13.8,13.73,13.74,1130200.0,7.618,7.6235,7.5848,7.5903,1130200.0
2010-10-12 14:40:00,13.74,13.77,13.74,13.76,651800.0,7.5903,7.6069,7.5903,7.6014,651800.0
2010-10-12 14:50:00,13.76,13.76,13.72,13.75,1001500.0,7.6014,7.6014,7.5793,7.5959,1001500.0
2010-10-12 15:00:00,13.74,13.76,13.72,13.75,676200.0,7.5903,7.6014,7.5793,7.5959,676200.0
2010-10-12 15:10:00,13.75,13.79,13.75,13.77,928300.0,7.5959,7.618,7.5959,7.6069,928300.0
2010-10-12 15:20:00,13.77,13.82,13.77,13.82,1221400.0,7.6069,7.6345,7.6069,7.6345,1221400.0
2010-10-12 15:30:00,13.82,13.82,13.8,13.82,1335400.0,7.6345,7.6345,7.6235,7.6345,1335400.0
2010-10-12 15:40:00,13.81,13.82,13.8,13.82,954400.0,7.629,7.6345,7.6235,7.6345,954400.0
2010-10-12 15:50:00,13.82,13.82,13.78,13.8,2189600.0,7.6345,7.6345,7.6124,7.6235,2189600.0
2010-10-13 09:30:00,13.9,13.91,13.83,13.84,3646500.0,7.6787,7.6843,7.6401,7.6456,3646500.0
2010-10-13 09:40:00,13.84,13.89,13.8,13.88,2235500.0,7.6456,7.6732,7.6235,7.6677,2235500.0
2010-10-13 09:50:00,13.87,13.88,13.79,13.79,2562500.0,7.6622,7.6677,7.618,7.618,2562500.0
2010-10-13 10:00:00,13.8,13.84,13.79,13.79,2073200.0,7.6235,7.6456,7.618,7.618,2073200.0
2010-10-13 10:10:00,13.8,13.8,13.74,13.74,2007400.0,7.6235,7.6235,7.5903,7.5903,2007400.0
2010-10-13 10:20:00,13.74,13.78,13.73,13.78,1163100.0,7.5903,7.6124,7.5848,7.6124,1163100.0
2010-10-13 10:30:00,13.78,13.82,13.77,13.8,952500.0,7.6124,7.6345,7.6069,7.6235,952500.0
2010-10-13 10:40:00,13.81,13.81,13.74,13.75,1169700.0,7.629,7.629,7.5903,7.5959,1169700.0
2010-10-13 10:50:00,13.76,13.78,13.75,13.76,952700.0,7.6014,7.6124,7.5959,7.6014,952700.0
2010-10-13 11:00:00,13.76,13.78,13.75,13.77,1112500.0,7.6014,7.6124,7.5959,7.6069,1112500.0
2010-10-13 11:10:00,13.77,13.78,13.76,13.76,650500.0,7.6069,7.6124,7.6014,7.6014,650500.0
2010-10-13 11:20:00,13.76,13.78,13.76,13.77,1291100.0,7.6014,7.6124,7.6014,7.6069,1291100.0
2010-10-13 11:30:00,13.77,13.79,13.77,13.77,625300.0,7.6069,7.618,7.6069,7.6069,625300.0
2010-10-13 11:40:00,13.77,13.78,13.75,13.77,1069500.0,7.6069,7.6124,7.5959,7.6069,1069500.0
2010-10-13 11:50:00,13.77,13.77,13.76,13.76,381000.0,7.6069,7.6069,7.6014,7.6014,381000.0
2010-10-13 12:00:00,13.76,13.77,13.75,13.76,771100.0,7.6014,7.6069,7.5959,7.6014,771100.0
2010-10-13 12:10:00,13.76,13.76,13.74,13.75,723200.0,7.6014,7.6014,7.5903,7.5959,723200.0
2010-10-13 12:20:00,13.74,13.78,13.74,13.78,862000.0,7.5903,7.6124,7.5903,7.6124,862000.0
2010-10-13 12:30:00,13.78,13.81,13.78,13.81,721100.0,7.6124,7.629,7.6124,7.629,721100.0
2010-10-13 12:40:00,13.8,13.81,13.77,13.77,637100.0,7.6235,7.629,7.6069,7.6069,637100.0
2010-10-13 12:50:00,13.77,13.78,13.77,13.77,530000.0,7.6069,7.6124,7.6069,7.6069,530000.0
2010-10-13 13:00:00,13.77,13.78,13.76,13.77,702500.0,7.6069,7.6124,7.6014,7.6069,702500.0
2010-10-13 13:10:00,13.76,13.77,13.76,13.77,506600.0,7.6014,7.6069,7.6014,7.6069,506600.0
2010-10-13 13:20:00,13.76,13.78,13.75,13.76,577700.0,7.6014,7.6124,7.5959,7.6014,577700.0
2010-10-13 13:30:00,13.75,13.77,13.75,13.76,506000.0,7.5959,7.6069,7.5959,7.6014,506000.0
2010-10-13 13:40:00,13.77,13.78,13.76,13.77,464000.0,7.6069,7.6124,7.6014,7.6069,464000.0
2010-10-13 13:50:00,13.77,13.78,13.77,13.77,343900.0,7.6069,7.6124,7.6069,7.6069,343900.0
2010-10-13 14:00:00,13.77,13.81,13.76,13.78,1178200.0,7.6069,7.629,7.6014,7.6124,1178200.0
2010-10-13 14:10:00,13.77,13.82,13.77,13.82,1111400.0,7.6069,7.6345,7.6069,7.6345,1111400.0
2010-10-13 14:20:00,13.81,13.82,13.75,13.78,1172000.0,7.629,7.6345,7.5959,7.6124,1172000.0
2010-10-13 14:30:00,13.78,13.79,13.75,13.76,926000.0,7.6124,7.618,7.5959,7.6014,926000.0
2010-10-13 14:40:00,13.75,13.78,13.75,13.75,807100.0,7.5959,7.6124,7.5959,7.5959,807100.0
2010-10-13 14:50:00,13.75,13.76,13.75,13.76,476200.0,7.5959,7.6014,7.5959,7.6014,476200.0
2010-10-13 15:00:00,13.76,13.76,13.67,13.68,2344800.0,7.6014,7.6014,7.5517,7.5572,2344800.0
2010-10-13 15:10:00,13.68,13.71,13.66,13.68,2094300.0,7.5572,7.5738,7.5462,7.5572,2094300.0
2010-10-13 15:20:00,13.68,13.7,13.65,13.65,1820600.0,7.5572,7.5682,7.5406,7.5406,1820600.0
2010-10-13 15:30:00,13.65,13.68,13.65,13.68,984500.0,7.5406,7.5572,7.5406,7.5572,984500.0
2010-10-13 15:40:00,13.68,13.71,13.67,13.7,1653000.0,7.5572,7.5738,7.5517,7.5682,1653000.0
2010-10-13 15:50:00,13.7,13.71,13.64,13.64,3158200.0,7.5682,7.5738,7.5351,7.5351,3158200.0
2010-10-14 09:30:00,13.88,13.95,13.83,13.89,6287100.0,7.6677,7.7064,7.6401,7.6732,6287100.0
2010-10-14 09:40:00,13.88,13.94,13.86,13.93,2629800.0,7.6677,7.7008,7.6566,7.6953,2629800.0
2010-10-14 09:50:00,13.92,13.95,13.89,13.9,2204700.0,7.6898,7.7064,7.6732,7.6787,2204700.0
2010-10-14 10:00:00,13.9,13.97,13.89,13.97,3540000.0,7.6787,7.7174,7.6732,7.7174,3540000.0
2010-10-14 10:10:00,13.97,13.99,13.93,13.99,3494900.0,7.7174,7.7285,7.6953,7.7285,3494900.0
2010-10-14 10:20:00,13.99,14.01,13.96,13.97,7278900.0,7.7285,7.7395,7.7119,7.7174,7278900.0
2010-10-14 10:30:00,13.97,13.98,13.89,13.95,2592800.0,7.7174,7.7229,7.6732,7.7064,2592800.0
2010-10-14 10:40:00,13.95,13.98,13.91,13.97,1730700.0,7.7064,7.7229,7.6843,7.7174,1730700.0
2010-10-14 10:50:00,13.97,14.0,13.94,13.98,1944800.0,7.7174,7.734,7.7008,7.7229,1944800.0
2010-10-14 11:00:00,13.97,13.98,13.94,13.97,822500.0,7.7174,7.7229,7.7008,7.7174,822500.0
2010-10-14 11:10:00,13.96,13.97,13.94,13.94,1356800.0,7.7119,7.7174,7.7008,7.7008,1356800.0
2010-10-14 11:20:00,13.94,13.96,13.91,13.94,1295400.0,7.7008,7.7119,7.6843,7.7008,1295400.0
2010-10-14 11:30:00,13.94,13.95,13.87,13.89,1686200.0,7.7008,7.7064,7.6622,7.6732,1686200.0
2010-10-14 11:40:00,13.9,13.91,13.86,13.91,1919700.0,7.6787,7.6843,7.6566,7.6843,1919700.0
2010-10-14 11:50:00,13.91,13.97,13.9,13.97,1380500.0,7.6843,7.7174,7.6787,7.7174,1380500.0
2010-10-14 12:00:00,13.96,13.97,13.96,13.97,758800.0,7.7119,7.7174,7.7119,7.7174,758800.0
2010-10-14 12:10:00,13.96,13.97,13.94,13.95,630900.0,7.7119,7.7174,7.7008,7.7064,630900.0
2010-10-14 12:20:00,13.94,13.95,13.91,13.94,899400.0,7.7008,7.7064,7.6843,7.7008,899400.0
2010-10-14 12:30:00,13.94,13.95,13.92,13.94,1018800.0,7.7008,7.7064,7.6898,7.7008,1018800.0
2010-10-14 12:40:00,13.94,13.96,13.94,13.95,1518700.0,7.7008,7.7119,7.7008,7.7064,1518700.0
2010-10-14 12:50:00,13.95,13.97,13.94,13.95,853200.0,7.7064,7.7174,7.7008,7.7064,853200.0
2010-10-14 13:00:00,13.95,13.96,13.87,13.87,2206600.0,7.7064,7.7119,7.6622,7.6622,2206600.0
2010-10-14 13:10:00,13.88,13.88,13.84,13.84,2020100.0,7.6677,7.6677,7.6456,7.6456,2020100.0
2010-10-14 13:20:00,13.84,13.87,13.81,13.86,1035100.0,7.6456,7.6622,7.629,7.6566,1035100.0
2010-10-14 13:30:00,13.87,13.88,13.86,13.88,797900.0,7.6622,7.6677,7.6566,7.6677,797900.0
2010-10-14 13:40:00,13.87,13.9,13.86,13.9,756000.0,7.6622,7.6787,7.6566,7.6787,756000.0
2010-10-14 13:50:00,13.89,13.92,13.89,13.92,423700.0,7.6732,7.6898,7.6732,7.6898,423700.0
2010-10-14 14:00:00,13.92,13.92,13.88,13.89,875500.0,7.6898,7.6898,7.6677,7.6732,875500.0
2010-10-14 14:10:00,13.89,13.9,13.86,13.87,908100.0,7.6732,7.6787,7.6566,7.6622,908100.0
2010-10-14 14:20:00,13.88,13.9,13.86,13.87,492900.0,7.6677,7.6787,7.6566,7.6622,492900.0
2010-10-14 14:30:00,13.86,13.88,13.85,13.86,1076600.0,7.6566,7.6677,7.6511,7.6566,1076600.0
2010-10-14 14:40:00,13.86,13.87,13.83,13.85,785900.0,7.6566,7.6622,7.6401,7.6511,785900.0
2010-10-14 14:50:00,13.85,13.87,13.82,13.83,856100.0,7.6511,7.6622,7.6345,7.6401,856100.0
2010-10-14 15:00:00,13.83,13.84,13.78,13.8,1345300.0,7.6401,7.6456,7.6124,7.6235,1345300.0
2010-10-14 15:10:00,13.8,13.83,13.78,13.81,1561000.0,7.6235,7.6401,7.6124,7.629,1561000.0
2010-10-14 15:20:00,13.81,13.85,13.81,13.83,1095500.0,7.629,7.6511,7.629,7.6401,1095500.0
2010-10-14 15:30:00,13.82,13.86,13.81,13.84,1353500.0,7.6345,7.6566,7.629,7.6456,1353500.0
2010-10-14 15:40:00,13.84,13.88,13.83,13.87,1982300.0,7.6456,7.6677,7.6401,7.6622,1982300.0
2010-10-14 15:50:00,13.87,13.91,13.86,13.91,2947600.0,7.6622,7.6843,7.6566,7.6843,2947600.0
2010-10-15 09:30:00,14.0,14.04,13.93,13.94,5670500.0,7.734,7.7561,7.6953,7.7008,5670500.0
2010-10-15 09:40:00,13.94,13.95,13.88,13.88,2052500.0,7.7008,7.7064,7.6677,7.6677,2052500.0
2010-10-15 09:50:00,13.88,13.89,13.77,13.81,2283400.0,7.6677,7.6732,7.6069,7.629,2283400.0
2010-10-15 10:00:00,13.81,13.86,13.8,13.82,1181400.0,7.629,7.6566,7.6235,7.6345,1181400.0
2010-10-15 10:10:00,13.82,13.83,13.71,13.73,3622300.0,7.6345,7.6401,7.5738,7.5848,3622300.0
2010-10-15 10:20:00,13.73,13.76,13.7,13.73,2112200.0,7.5848,7.6014,7.5682,7.5848,2112200.0
2010-10-15 10:30:00,13.72,13.75,13.7,13.73,1753100.0,7.5793,7.5959,7.5682,7.5848,1753100.0
2010-10-15 10:40:00,13.73,13.74,13.7,13.7,836400.0,7.5848,7.5903,7.5682,7.5682,836400.0
2010-10-15 10:50:00,13.7,13.76,13.69,13.73,2332900.0,7.5682,7.6014,7.5627,7.5848,2332900.0
2010-10-15 11:00:00,13.74,13.74,13.7,13.73,1373400.0,7.5903,7.5903,7.5682,7.5848,1373400.0
2010-10-15 11:10:00,13.73,13.75,13.71,13.73,1116800.0,7.5848,7.5959,7.5738,7.5848,1116800.0
2010-10-15 11:20:00,13.72,13.73,13.71,13.71,933700.0,7.5793,7.5848,7.5738,7.5738,933700.0
2010-10-15 11:30:00,13.72,13.78,13.71,13.73,1594400.0,7.5793,7.6124,7.5738,7.5848,1594400.0
2010-10-15 11:40:00,13.73,13.75,13.66,13.66,1782600.0,7.5848,7.5959,7.5462,7.5462,1782600.0
2010-10-15 11:50:00,13.67,13.68,13.62,13.65,1445800.0,7.5517,7.5572,7.5241,7.5406,1445800.0
2010-10-15 12:00:00,13.65,13.68,13.61,13.64,1139500.0,7.5406,7.5572,7.5185,7.5351,1139500.0
2010-10-15 12:10:00,13.63,13.68,13.62,13.68,804600.0,7.5296,7.5572,7.5241,7.5572,804600.0
2010-10-15 12:20:00,13.68,13.72,13.66,13.72,833800.0,7.5572,7.5793,7.5462,7.5793,833800.0
2010-10-15 12:30:00,13.72,13.78,13.71,13.75,1067200.0,7.5793,7.6124,7.5738,7.5959,1067200.0
2010-10-15 12:40:00,13.75,13.76,13.74,13.76,417700.0,7.5959,7.6014,7.5903,7.6014,417700.0
2010-10-15 12:50:00,13.76,13.78,13.69,13.72,918700.0,7.6014,7.6124,7.5627,7.5793,918700.0
2010-10-15 13:00:00,13.72,13.75,13.71,13.75,413800.0,7.5793,7.5959,7.5738,7.5959,413800.0
2010-10-15 13:10:00,13.74,13.75,13.72,13.73,384900.0,7.5903,7.5959,7.5793,7.5848,384900.0
2010-10-15 13:20:00,13.73,13.75,13.72,13.74,607400.0,7.5848,7.5959,7.5793,7.5903,607400.0
2010-10-15 13:30:00,13.74,13.78,13.72,13.77,1006800.0,7.5903,7.6124,7.5793,7.6069,1006800.0
2010-10-15 13:40:00,13.77,13.77,13.72,13.73,754700.0,7.6069,7.6069,7.5793,7.5848,754700.0
2010-10-15 13:50:00,13.74,13.77,13.73,13.73,714900.0,7.5903,7.6069,7.5848,7.5848,714900.0
2010-10-15 14:00:00,13.74,13.77,13.73,13.77,595000.0,7.5903,7.6069,7.5848,7.6069,595000.0
2010-10-15 14:10:00,13.77,13.84,13.76,13.81,1304600.0,7.6069,7.6456,7.6014,7.629,1304600.0
2010-10-15 14:20:00,13.81,13.84,13.79,13.83,1407800.0,7.629,7.6456,7.618,7.6401,1407800.0
2010-10-15 14:30:00,13.82,13.85,13.82,13.83,824500.0,7.6345,7.6511,7.6345,7.6401,824500.0
2010-10-15 14:40:00,13.83,13.85,13.8,13.83,946300.0,7.6401,7.6511,7.6235,7.6401,946300.0
2010-10-15 14:50:00,13.83,13.84,13.79,13.8,1033800.0,7.6401,7.6456,7.618,7.6235,1033800.0
2010-10-15 15:00:00,13.8,13.81,13.75,13.76,778900.0,7.6235,7.629,7.5959,7.6014,778900.0
2010-10-15 15:10:00,13.77,13.78,13.73,13.77,959100.0,7.6069,7.6124,7.5848,7.6069,959100.0
2010-10-15 15:20:00,13.77,13.79,13.73,13.73,776300.0,7.6069,7.618,7.5848,7.5848,776300.0
2010-10-15 15:30:00,13.73,13.77,13.73,13.77,1111400.0,7.5848,7.6069,7.5848,7.6069,1111400.0
2010-10-15 15:40:00,13.77,13.8,13.75,13.8,1320300.0,7.6069,7.6235,7.5959,7.6235,1320300.0
2010-10-15 15:50:00,13.8,13.81,13.77,13.79,2557600.0,7.6235,7.629,7.6069,7.618,2557600.0
2010-10-18 09:30:00,13.75,13.75,13.66,13.7,1539300.0,7.5959,7.5959,7.5462,7.5682,1539300.0
2010-10-18 09:40:00,13.69,13.72,13.64,13.71,1535200.0,7.5627,7.5793,7.5351,7.5738,1535200.0
2010-10-18 09:50:00,13.71,13.77,13.69,13.76,1215000.0,7.5738,7.6069,7.5627,7.6014,1215000.0
2010-10-18 10:00:00,13.76,13.77,13.73,13.77,936800.0,7.6014,7.6069,7.5848,7.6069,936800.0
2010-10-18 10:10:00,13.77,13.79,13.76,13.78,1259600.0,7.6069,7.618,7.6014,7.6124,1259600.0
2010-10-18 10:20:00,13.79,13.8,13.76,13.77,1547000.0,7.618,7.6235,7.6014,7.6069,1547000.0
2010-10-18 10:30:00,13.76,13.79,13.76,13.79,579900.0,7.6014,7.618,7.6014,7.618,579900.0
2010-10-18 10:40:00,13.79,13.8,13.77,13.79,1059100.0,7.618,7.6235,7.6069,7.618,1059100.0
2010-10-18 10:50:00,13.78,13.82,13.78,13.81,819100.0,7.6124,7.6345,7.6124,7.629,819100.0
2010-10-18 11:00:00,13.82,13.83,13.8,13.8,1416900.0,7.6345,7.6401,7.6235,7.6235,1416900.0
2010-10-18 11:10:00,13.8,13.82,13.78,13.8,1001600.0,7.6235,7.6345,7.6124,7.6235,1001600.0
2010-10-18 11:20:00,13.8,13.82,13.79,13.82,623200.0,7.6235,7.6345,7.618,7.6345,623200.0
2010-10-18 11:30:00,13.82,13.83,13.8,13.83,725000.0,7.6345,7.6401,7.6235,7.6401,725000.0
2010-10-18 11:40:00,13.82,13.82,13.79,13.81,358400.0,7.6345,7.6345,7.618,7.629,358400.0
2010-10-18 11:50:00,13.82,13.83,13.8,13.83,473000.0,7.6345,7.6401,7.6235,7.6401,473000.0
2010-10-18 12:00:00,13.83,13.85,13.82,13.84,457600.0,7.6401,7.6511,7.6345,7.6456,457600.0
2010-10-18 12:10:00,13.85,13.89,13.84,13.89,1472300.0,7.6511,7.6732,7.6456,7.6732,1472300.0
2010-10-18 12:20:00,13.88,13.89,13.87,13.88,442800.0,7.6677,7.6732,7.6622,7.6677,442800.0
2010-10-18 12:30:00,13.88,13.89,13.87,13.88,476300.0,7.6677,7.6732,7.6622,7.6677,476300.0
2010-10-18 12:40:00,13.89,13.89,13.86,13.87,326200.0,7.6732,7.6732,7.6566,7.6622,326200.0
2010-10-18 12:50:00,13.86,13.88,13.85,13.86,658600.0,7.6566,7.6677,7.6511,7.6566,658600.0
2010-10-18 13:00:00,13.86,13.88,13.86,13.88,459200.0,7.6566,7.6677,7.6566,7.6677,459200.0
2010-10-18 13:10:00,13.88,13.88,13.87,13.88,250500.0,7.6677,7.6677,7.6622,7.6677,250500.0
2010-10-18 13:20:00,13.88,13.89,13.87,13.88,731200.0,7.6677,7.6732,7.6622,7.6677,731200.0
2010-10-18 13:30:00,13.87,13.89,13.86,13.88,343500.0,7.6622,7.6732,7.6566,7.6677,343500.0
2010-10-18 13:40:00,13.88,13.89,13.87,13.88,316400.0,7.6677,7.6732,7.6622,7.6677,316400.0
2010-10-18 13:50:00,13.87,13.88,13.83,13.84,708400.0,7.6622,7.6677,7.6401,7.6456,708400.0
2010-10-18 14:00:00,13.83,13.86,13.79,13.79,1620900.0,7.6401,7.6566,7.618,7.618,1620900.0
2010-10-18 14:10:00,13.79,13.8,13.78,13.79,845500.0,7.618,7.6235,7.6124,7.618,845500.0
2010-10-18 14:20:00,13.8,13.83,13.79,13.82,776300.0,7.6235,7.6401,7.618,7.6345,776300.0
2010-10-18 14:30:00,13.83,13.83,13.82,13.82,581400.0,7.6401,7.6401,7.6345,7.6345,581400.0
2010-10-18 14:40:00,13.83,13.86,13.82,13.85,739300.0,7.6401,7.6566,7.6345,7.6511,739300.0
2010-10-18 14:50:00,13.85,13.85,13.84,13.85,402600.0,7.6511,7.6511,7.6456,7.6511,402600.0
2010-10-18 15:00:00,13.85,13.89,13.84,13.89,1011700.0,7.6511,7.6732,7.6456,7.6732,1011700.0
2010-10-18 15:10:00,13.88,13.89,13.87,13.87,776800.0,7.6677,7.6732,7.6622,7.6622,776800.0
2010-10-18 15:20:00,13.88,13.88,13.86,13.86,742400.0,7.6677,7.6677,7.6566,7.6566,742400.0
2010-10-18 15:30:00,13.86,13.89,13.86,13.88,842900.0,7.6566,7.6732,7.6566,7.6677,842900.0
2010-10-18 15:40:00,13.89,13.9,13.87,13.88,1655900.0,7.6732,7.6787,7.6622,7.6677,1655900.0
2010-10-18 15:50:00,13.88,13.88,13.86,13.88,1407100.0,7.6677,7.6677,7.6566,7.6677,1407100.0
2010-10-19 09:30:00,13.63,13.64,13.55,13.58,4304600.0,7.5296,7.5351,7.4854,7.502,4304600.0
2010-10-19 09:40:00,13.59,13.62,13.41,13.45,5312900.0,7.5075,7.5241,7.408,7.4301,5312900.0
2010-10-19 09:50:00,13.45,13.47,13.36,13.47,3277100.0,7.4301,7.4412,7.3804,7.4412,3277100.0
2010-10-19 10:00:00,13.47,13.53,13.44,13.53,2541300.0,7.4412,7.4743,7.4246,7.4743,2541300.0
2010-10-19 10:10:00,13.53,13.58,13.52,13.54,2210000.0,7.4743,7.502,7.4688,7.4799,2210000.0
2010-10-19 10:20:00,13.53,13.54,13.45,13.49,1914600.0,7.4743,7.4799,7.4301,7.4522,1914600.0
2010-10-19 10:30:00,13.49,13.55,13.48,13.51,1482500.0,7.4522,7.4854,7.4467,7.4633,1482500.0
2010-10-19 10:40:00,13.51,13.55,13.5,13.53,810800.0,7.4633,7.4854,7.4578,7.4743,810800.0
2010-10-19 10:50:00,13.53,13.56,13.5,13.51,1310800.0,7.4743,7.4909,7.4578,7.4633,1310800.0
2010-10-19 11:00:00,13.51,13.51,13.46,13.48,1242900.0,7.4633,7.4633,7.4357,7.4467,1242900.0
2010-10-19 11:10:00,13.47,13.48,13.43,13.46,1356700.0,7.4412,7.4467,7.4191,7.4357,1356700.0
2010-10-19 11:20:00,13.47,13.47,13.38,13.4,2460800.0,7.4412,7.4412,7.3915,7.4025,2460800.0
2010-10-19 11:30:00,13.39,13.42,13.39,13.4,1579600.0,7.397,7.4136,7.397,7.4025,1579600.0
2010-10-19 11:40:00,13.4,13.41,13.37,13.38,2252000.0,7.4025,7.408,7.3859,7.3915,2252000.0
2010-10-19 11:50:00,13.38,13.41,13.37,13.39,1772000.0,7.3915,7.408,7.3859,7.397,1772000.0
2010-10-19 12:00:00,13.4,13.44,13.4,13.42,1192100.0,7.4025,7.4246,7.4025,7.4136,1192100.0
2010-10-19 12:10:00,13.42,13.46,13.42,13.45,652400.0,7.4136,7.4357,7.4136,7.4301,652400.0
2010-10-19 12:20:00,13.46,13.48,13.44,13.45,2009000.0,7.4357,7.4467,7.4246,7.4301,2009000.0
2010-10-19 12:30:00,13.44,13.46,13.42,13.44,984600.0,7.4246,7.4357,7.4136,7.4246,984600.0
2010-10-19 12:40:00,13.44,13.45,13.43,13.44,237400.0,7.4246,7.4301,7.4191,7.4246,237400.0
2010-10-19 12:50:00,13.45,13.45,13.42,13.45,547500.0,7.4301,7.4301,7.4136,7.4301,547500.0
2010-10-19 13:00:00,13.45,13.45,13.4,13.42,853000.0,7.4301,7.4301,7.4025,7.4136,853000.0
2010-10-19 13:10:00,13.41,13.42,13.4,13.41,804000.0,7.408,7.4136,7.4025,7.408,804000.0
2010-10-19 13:20:00,13.41,13.42,13.34,13.35,2092000.0,7.408,7.4136,7.3694,7.3749,2092000.0
2010-10-19 13:30:00,13.35,13.39,13.35,13.39,675500.0,7.3749,7.397,7.3749,7.397,675500.0
2010-10-19 13:40:00,13.39,13.4,13.35,13.37,715800.0,7.397,7.4025,7.3749,7.3859,715800.0
2010-10-19 13:50:00,13.37,13.38,13.25,13.28,2842100.0,7.3859,7.3915,7.3197,7.3362,2842100.0
2010-10-19 14:00:00,13.28,13.29,13.18,13.25,3928000.0,7.3362,7.3418,7.281,7.3197,3928000.0
2010-10-19 14:10:00,13.26,13.31,13.22,13.25,3078100.0,7.3252,7.3528,7.3031,7.3197,3078100.0
2010-10-19 14:20:00,13.25,13.27,13.2,13.23,2015100.0,7.3197,7.3307,7.292,7.3086,2015100.0
2010-10-19 14:30:00,13.24,13.32,13.23,13.28,1505500.0,7.3141,7.3583,7.3086,7.3362,1505500.0
2010-10-19 14:40:00,13.28,13.34,13.27,13.33,1463500.0,7.3362,7.3694,7.3307,7.3639,1463500.0
2010-10-19 14:50:00,13.32,13.37,13.32,13.35,1407300.0,7.3583,7.3859,7.3583,7.3749,1407300.0
2010-10-19 15:00:00,13.34,13.36,13.26,13.26,1406400.0,7.3694,7.3804,7.3252,7.3252,1406400.0
2010-10-19 15:10:00,13.26,13.29,13.23,13.25,1873800.0,7.3252,7.3418,7.3086,7.3197,1873800.0
2010-10-19 15:20:00,13.25,13.27,13.21,13.23,1355300.0,7.3197,7.3307,7.2976,7.3086,1355300.0
2010-10-19 15:30:00,13.22,13.25,13.2,13.23,2620700.0,7.3031,7.3197,7.292,7.3086,2620700.0
2010-10-19 15:40:00,13.23,13.29,13.23,13.27,3112500.0,7.3086,7.3418,7.3086,7.3307,3112500.0
2010-10-19 15:50:00,13.28,13.34,13.26,13.33,4185600.0,7.3362,7.3694,7.3252,7.3639,4185600.0
2010-10-20 09:30:00,13.44,13.47,13.35,13.42,2704300.0,7.4246,7.4412,7.3749,7.4136,2704300.0
2010-10-20 09:40:00,13.43,13.49,13.4,13.48,2167600.0,7.4191,7.4522,7.4025,7.4467,2167600.0
2010-10-20 09:50:00,13.48,13.48,13.38,13.39,1698500.0,7.4467,7.4467,7.3915,7.397,1698500.0
2010-10-20 10:00:00,13.4,13.48,13.38,13.46,1841500.0,7.4025,7.4467,7.3915,7.4357,1841500.0
2010-10-20 10:10:00,13.46,13.53,13.44,13.52,2486200.0,7.4357,7.4743,7.4246,7.4688,2486200.0
2010-10-20 10:20:00,13.52,13.63,13.52,13.62,2527700.0,7.4688,7.5296,7.4688,7.5241,2527700.0
2010-10-20 10:30:00,13.63,13.67,13.58,13.59,2650300.0,7.5296,7.5517,7.502,7.5075,2650300.0
2010-10-20 10:40:00,13.6,13.69,13.59,13.68,2310600.0,7.513,7.5627,7.5075,7.5572,2310600.0
2010-10-20 10:50:00,13.68,13.69,13.66,13.68,1334600.0,7.5572,7.5627,7.5462,7.5572,1334600.0
2010-10-20 11:00:00,13.67,13.73,13.6,13.65,3734500.0,7.5517,7.5848,7.513,7.5406,3734500.0
2010-10-20 11:10:00,13.65,13.68,13.61,13.65,1110100.0,7.5406,7.5572,7.5185,7.5406,1110100.0
2010-10-20 11:20:00,13.66,13.68,13.64,13.68,604000.0,7.5462,7.5572,7.5351,7.5572,604000.0
2010-10-20 11:30:00,13.68,13.7,13.67,13.69,1547600.0,7.5572,7.5682,7.5517,7.5627,1547600.0
2010-10-20 11:40:00,13.68,13.7,13.67,13.68,767100.0,7.5572,7.5682,7.5517,7.5572,767100.0
2010-10-20 11:50:00,13.69,13.7,13.67,13.68,799500.0,7.5627,7.5682,7.5517,7.5572,799500.0
2010-10-20 12:00:00,13.68,13.7,13.65,13.69,1340900.0,7.5572,7.5682,7.5406,7.5627,1340900.0
2010-10-20 12:10:00,13.69,13.69,13.65,13.68,970700.0,7.5627,7.5627,7.5406,7.5572,970700.0
2010-10-20 12:20:00,13.68,13.69,13.64,13.64,796500.0,7.5572,7.5627,7.5351,7.5351,796500.0
2010-10-20 12:30:00,13.64,13.67,13.64,13.64,804100.0,7.5351,7.5517,7.5351,7.5351,804100.0
2010-10-20 12:40:00,13.64,13.65,13.59,13.64,874300.0,7.5351,7.5406,7.5075,7.5351,874300.0
2010-10-20 12:50:00,13.64,13.66,13.61,13.63,769100.0,7.5351,7.5462,7.5185,7.5296,769100.0
2010-10-20 13:00:00,13.64,13.65,13.62,13.62,603100.0,7.5351,7.5406,7.5241,7.5241,603100.0
2010-10-20 13:10:00,13.63,13.64,13.59,13.63,972100.0,7.5296,7.5351,7.5075,7.5296,972100.0
2010-10-20 13:20:00,13.62,13.66,13.62,13.63,962700.0,7.5241,7.5462,7.5241,7.5296,962700.0
2010-10-20 13:30:00,13.63,13.65,13.63,13.65,360000.0,7.5296,7.5406,7.5296,7.5406,360000.0
2010-10-20 13:40:00,13.64,13.65,13.63,13.65,495500.0,7.5351,7.5406,7.5296,7.5406,495500.0
2010-10-20 13:50:00,13.64,13.67,13.64,13.66,706200.0,7.5351,7.5517,7.5351,7.5462,706200.0
2010-10-20 14:00:00,13.65,13.68,13.62,13.64,1350400.0,7.5406,7.5572,7.5241,7.5351,1350400.0
2010-10-20 14:10:00,13.63,13.66,13.62,13.65,1214800.0,7.5296,7.5462,7.5241,7.5406,1214800.0
2010-10-20 14:20:00,13.65,13.66,13.62,13.63,681300.0,7.5406,7.5462,7.5241,7.5296,681300.0
2010-10-20 14:30:00,13.62,13.68,13.62,13.65,1696800.0,7.5241,7.5572,7.5241,7.5406,1696800.0
2010-10-20 14:40:00,13.66,13.66,13.61,13.61,896400.0,7.5462,7.5462,7.5185,7.5185,896400.0
2010-10-20 14:50:00,13.61,13.66,13.61,13.65,865900.0,7.5185,7.5462,7.5185,7.5406,865900.0
2010-10-20 15:00:00,13.66,13.66,13.6,13.65,1375100.0,7.5462,7.5462,7.513,7.5406,1375100.0
2010-10-20 15:10:00,13.65,13.65,13.61,13.65,1620900.0,7.5406,7.5406,7.5185,7.5406,1620900.0
2010-10-20 15:20:00,13.65,13.66,13.63,13.64,959300.0,7.5406,7.5462,7.5296,7.5351,959300.0
2010-10-20 15:30:00,13.65,13.68,13.62,13.65,2242900.0,7.5406,7.5572,7.5241,7.5406,2242900.0
2010-10-20 15:40:00,13.65,13.67,13.63,13.67,1877600.0,7.5406,7.5517,7.5296,7.5517,1877600.0
2010-10-20 15:50:00,13.66,13.68,13.62,13.64,3855600.0,7.5462,7.5572,7.5241,7.5351,3855600.0
2010-10-21 09:30:00,13.78,13.86,13.75,13.86,3786700.0,7.6124,7.6566,7.5959,7.6566,3786700.0
2010-10-21 09:40:00,13.85,13.92,13.83,13.91,3504200.0,7.6511,7.6898,7.6401,7.6843,3504200.0
2010-10-21 09:50:00,13.91,13.92,13.87,13.9,1742200.0,7.6843,7.6898,7.6622,7.6787,1742200.0
2010-10-21 10:00:00,13.9,14.0,13.84,13.99,3939100.0,7.6787,7.734,7.6456,7.7285,3939100.0
2010-10-21 10:10:00,13.99,14.07,13.97,14.05,5848200.0,7.7285,7.7726,7.7174,7.7616,5848200.0
2010-10-21 10:20:00,14.05,14.16,14.05,14.15,7889900.0,7.7616,7.8224,7.7616,7.8168,7889900.0
2010-10-21 10:30:00,14.14,14.16,14.1,14.13,3611000.0,7.8113,7.8224,7.7892,7.8058,3611000.0
2010-10-21 10:40:00,14.12,14.14,14.06,14.09,3167800.0,7.8003,7.8113,7.7671,7.7837,3167800.0
2010-10-21 10:50:00,14.09,14.13,14.08,14.09,1761100.0,7.7837,7.8058,7.7782,7.7837,1761100.0
2010-10-21 11:00:00,14.09,14.1,14.06,14.08,1525400.0,7.7837,7.7892,7.7671,7.7782,1525400.0
2010-10-21 11:10:00,14.07,14.08,13.96,13.97,3034400.0,7.7726,7.7782,7.7119,7.7174,3034400.0
2010-10-21 11:20:00,13.97,13.99,13.92,13.96,2045200.0,7.7174,7.7285,7.6898,7.7119,2045200.0
2010-10-21 11:30:00,13.96,14.0,13.91,13.92,1945100.0,7.7119,7.734,7.6843,7.6898,1945100.0
2010-10-21 11:40:00,13.92,13.93,13.82,13.89,4296600.0,7.6898,7.6953,7.6345,7.6732,4296600.0
2010-10-21 11:50:00,13.88,13.94,13.87,13.92,1528200.0,7.6677,7.7008,7.6622,7.6898,1528200.0
2010-10-21 12:00:00,13.93,13.93,13.88,13.89,651000.0,7.6953,7.6953,7.6677,7.6732,651000.0
2010-10-21 12:10:00,13.9,13.94,13.89,13.94,861700.0,7.6787,7.7008,7.6732,7.7008,861700.0
2010-10-21 12:20:00,13.94,13.95,13.91,13.94,603200.0,7.7008,7.7064,7.6843,7.7008,603200.0
2010-10-21 12:30:00,13.95,13.95,13.85,13.86,1039900.0,7.7064,7.7064,7.6511,7.6566,1039900.0
2010-10-21 12:40:00,13.86,13.88,13.84,13.86,1051400.0,7.6566,7.6677,7.6456,7.6566,1051400.0
2010-10-21 12:50:00,13.86,13.87,13.84,13.85,477800.0,7.6566,7.6622,7.6456,7.6511,477800.0
2010-10-21 13:00:00,13.85,13.89,13.85,13.86,535800.0,7.6511,7.6732,7.6511,7.6566,535800.0
2010-10-21 13:10:00,13.86,13.89,13.86,13.88,1248300.0,7.6566,7.6732,7.6566,7.6677,1248300.0
2010-10-21 13:20:00,13.88,13.88,13.85,13.86,284100.0,7.6677,7.6677,7.6511,7.6566,284100.0
2010-10-21 13:30:00,13.85,13.86,13.81,13.84,943500.0,7.6511,7.6566,7.629,7.6456,943500.0
2010-10-21 13:40:00,13.83,13.85,13.75,13.78,1601800.0,7.6401,7.6511,7.5959,7.6124,1601800.0
2010-10-21 13:50:00,13.79,13.79,13.68,13.69,2177600.0,7.618,7.618,7.5572,7.5627,2177600.0
2010-10-21 14:00:00,13.69,13.73,13.66,13.72,1230700.0,7.5627,7.5848,7.5462,7.5793,1230700.0
2010-10-21 14:10:00,13.72,13.75,13.7,13.73,1100400.0,7.5793,7.5959,7.5682,7.5848,1100400.0
2010-10-21 14:20:00,13.74,13.75,13.69,13.73,791300.0,7.5903,7.5959,7.5627,7.5848,791300.0
2010-10-21 14:30:00,13.73,13.77,13.72,13.74,951800.0,7.5848,7.6069,7.5793,7.5903,951800.0
2010-10-21 14:40:00,13.74,13.8,13.74,13.77,735600.0,7.5903,7.6235,7.5903,7.6069,735600.0
2010-10-21 14:50:00,13.78,13.84,13.77,13.81,820200.0,7.6124,7.6456,7.6069,7.629,820200.0
2010-10-21 15:00:00,13.81,13.84,13.77,13.77,923000.0,7.629,7.6456,7.6069,7.6069,923000.0
2010-10-21 15:10:00,13.77,13.85,13.77,13.84,1041400.0,7.6069,7.6511,7.6069,7.6456,1041400.0
2010-10-21 15:20:00,13.85,13.87,13.78,13.81,1485400.0,7.6511,7.6622,7.6124,7.629,1485400.0
2010-10-21 15:30:00,13.81,13.83,13.77,13.78,1246500.0,7.629,7.6401,7.6069,7.6124,1246500.0
2010-10-21 15:40:00,13.78,13.81,13.77,13.79,1303700.0,7.6124,7.629,7.6069,7.618,1303700.0
2010-10-21 15:50:00,13.79,13.82,13.77,13.82,2131300.0,7.618,7.6345,7.6069,7.6345,2131300.0
2010-10-22 09:30:00,13.86,13.96,13.84,13.96,2705700.0,7.6566,7.7119,7.6456,7.7119,2705700.0
2010-10-22 09:40:00,13.96,14.01,13.93,13.97,3053800.0,7.7119,7.7395,7.6953,7.7174,3053800.0
2010-10-22 09:50:00,13.96,13.97,13.83,13.85,2062500.0,7.7119,7.7174,7.6401,7.6511,2062500.0
2010-10-22 10:00:00,13.84,13.91,13.83,13.89,1713000.0,7.6456,7.6843,7.6401,7.6732,1713000.0
2010-10-22 10:10:00,13.89,13.9,13.86,13.88,1240800.0,7.6732,7.6787,7.6566,7.6677,1240800.0
2010-10-22 10:20:00,13.88,13.96,13.88,13.95,1097800.0,7.6677,7.7119,7.6677,7.7064,1097800.0
2010-10-22 10:30:00,13.94,13.96,13.93,13.96,709300.0,7.7008,7.7119,7.6953,7.7119,709300.0
2010-10-22 10:40:00,13.95,13.96,13.94,13.96,1033700.0,7.7064,7.7119,7.7008,7.7119,1033700.0
2010-10-22 10:50:00,13.95,13.96,13.92,13.93,680700.0,7.7064,7.7119,7.6898,7.6953,680700.0
2010-10-22 11:00:00,13.93,13.94,13.89,13.92,1234700.0,7.6953,7.7008,7.6732,7.6898,1234700.0
2010-10-22 11:10:00,13.92,13.93,13.9,13.91,743800.0,7.6898,7.6953,7.6787,7.6843,743800.0
2010-10-22 11:20:00,13.91,13.92,13.89,13.9,669700.0,7.6843,7.6898,7.6732,7.6787,669700.0
2010-10-22 11:30:00,13.91,13.93,13.9,13.93,658600.0,7.6843,7.6953,7.6787,7.6953,658600.0
2010-10-22 11:40:00,13.92,13.94,13.9,13.91,439700.0,7.6898,7.7008,7.6787,7.6843,439700.0
2010-10-22 11:50:00,13.91,13.92,13.89,13.9,484600.0,7.6843,7.6898,7.6732,7.6787,484600.0
2010-10-22 12:00:00,13.91,13.91,13.88,13.89,830300.0,7.6843,7.6843,7.6677,7.6732,830300.0
2010-10-22 12:10:00,13.89,13.92,13.89,13.9,446800.0,7.6732,7.6898,7.6732,7.6787,446800.0
2010-10-22 12:20:00,13.9,13.94,13.89,13.93,810000.0,7.6787,7.7008,7.6732,7.6953,810000.0
2010-10-22 12:30:00,13.93,13.95,13.92,13.92,462700.0,7.6953,7.7064,7.6898,7.6898,462700.0
2010-10-22 12:40:00,13.93,13.93,13.9,13.9,715700.0,7.6953,7.6953,7.6787,7.6787,715700.0
2010-10-22 12:50:00,13.91,13.92,13.9,13.91,284900.0,7.6843,7.6898,7.6787,7.6843,284900.0
2010-10-22 13:00:00,13.91,13.92,13.9,13.92,394800.0,7.6843,7.6898,7.6787,7.6898,394800.0
2010-10-22 13:10:00,13.91,13.93,13.9,13.9,572000.0,7.6843,7.6953,7.6787,7.6787,572000.0
2010-10-22 13:20:00,13.9,13.91,13.89,13.89,856100.0,7.6787,7.6843,7.6732,7.6732,856100.0
2010-10-22 13:30:00,13.89,13.91,13.89,13.91,315000.0,7.6732,7.6843,7.6732,7.6843,315000.0
2010-10-22 13:40:00,13.91,13.91,13.9,13.9,257500.0,7.6843,7.6843,7.6787,7.6787,257500.0
2010-10-22 13:50:00,13.9,13.91,13.88,13.88,484900.0,7.6787,7.6843,7.6677,7.6677,484900.0
2010-10-22 14:00:00,13.88,13.91,13.88,13.91,795700.0,7.6677,7.6843,7.6677,7.6843,795700.0
2010-10-22 14:10:00,13.9,13.93,13.9,13.93,624900.0,7.6787,7.6953,7.6787,7.6953,624900.0
2010-10-22 14:20:00,13.93,13.95,13.92,13.93,749600.0,7.6953,7.7064,7.6898,7.6953,749600.0
2010-10-22 14:30:00,13.93,13.95,13.92,13.93,741400.0,7.6953,7.7064,7.6898,7.6953,741400.0
2010-10-22 14:40:00,13.94,13.94,13.92,13.94,442100.0,7.7008,7.7008,7.6898,7.7008,442100.0
2010-10-22 14:50:00,13.94,13.94,13.91,13.91,534300.0,7.7008,7.7008,7.6843,7.6843,534300.0
2010-10-22 15:00:00,13.92,13.94,13.9,13.93,738900.0,7.6898,7.7008,7.6787,7.6953,738900.0
2010-10-22 15:10:00,13.93,13.93,13.9,13.92,488600.0,7.6953,7.6953,7.6787,7.6898,488600.0
2010-10-22 15:20:00,13.92,13.93,13.9,13.9,1034800.0,7.6898,7.6953,7.6787,7.6787,1034800.0
2010-10-22 15:30:00,13.91,13.91,13.88,13.89,929800.0,7.6843,7.6843,7.6677,7.6732,929800.0
2010-10-22 15:40:00,13.89,13.93,13.88,13.93,1512800.0,7.6732,7.6953,7.6677,7.6953,1512800.0
2010-10-22 15:50:00,13.92,13.94,13.92,13.93,2096500.0,7.6898,7.7008,7.6898,7.6953,2096500.0
2010-10-25 09:30:00,14.05,14.2,14.01,14.18,5691600.0,7.7616,7.8445,7.7395,7.8334,5691600.0
2010-10-25 09:40:00,14.19,14.2,14.1,14.11,2039400.0,7.8389,7.8445,7.7892,7.7947,2039400.0
2010-10-25 09:50:00,14.1,14.13,14.07,14.12,2085100.0,7.7892,7.8058,7.7726,7.8003,2085100.0
2010-10-25 10:00:00,14.12,14.15,14.09,14.12,2119500.0,7.8003,7.8168,7.7837,7.8003,2119500.0
2010-10-25 10:10:00,14.12,14.14,14.11,14.13,1450000.0,7.8003,7.8113,7.7947,7.8058,1450000.0
2010-10-25 10:20:00,14.13,14.14,14.11,14.12,995200.0,7.8058,7.8113,7.7947,7.8003,995200.0
2010-10-25 10:30:00,14.12,14.13,14.07,14.1,1957500.0,7.8003,7.8058,7.7726,7.7892,1957500.0
2010-10-25 10:40:00,14.1,14.11,14.06,14.09,1876400.0,7.7892,7.7947,7.7671,7.7837,1876400.0
2010-10-25 10:50:00,14.1,14.11,14.07,14.07,1183700.0,7.7892,7.7947,7.7726,7.7726,1183700.0
2010-10-25 11:00:00,14.07,14.08,14.02,14.04,1710000.0,7.7726,7.7782,7.745,7.7561,1710000.0
2010-10-25 11:10:00,14.04,14.04,14.01,14.02,914900.0,7.7561,7.7561,7.7395,7.745,914900.0
2010-10-25 11:20:00,14.03,14.06,14.02,14.06,883000.0,7.7505,7.7671,7.745,7.7671,883000.0
2010-10-25 11:30:00,14.05,14.08,14.05,14.08,597400.0,7.7616,7.7782,7.7616,7.7782,597400.0
2010-10-25 11:40:00,14.08,14.08,14.05,14.07,517400.0,7.7782,7.7782,7.7616,7.7726,517400.0
2010-10-25 11:50:00,14.06,14.07,14.05,14.05,604100.0,7.7671,7.7726,7.7616,7.7616,604100.0
2010-10-25 12:00:00,14.05,14.06,14.04,14.06,627400.0,7.7616,7.7671,7.7561,7.7671,627400.0
2010-10-25 12:10:00,14.06,14.07,14.04,14.04,422700.0,7.7671,7.7726,7.7561,7.7561,422700.0
2010-10-25 12:20:00,14.04,14.06,14.01,14.06,1443800.0,7.7561,7.7671,7.7395,7.7671,1443800.0
2010-10-25 12:30:00,14.05,14.06,14.02,14.06,769900.0,7.7616,7.7671,7.745,7.7671,769900.0
2010-10-25 12:40:00,14.06,14.07,14.04,14.06,548800.0,7.7671,7.7726,7.7561,7.7671,548800.0
2010-10-25 12:50:00,14.05,14.07,14.04,14.06,1198000.0,7.7616,7.7726,7.7561,7.7671,1198000.0
2010-10-25 13:00:00,14.06,14.08,14.05,14.06,1365000.0,7.7671,7.7782,7.7616,7.7671,1365000.0
2010-10-25 13:10:00,14.06,14.1,14.06,14.08,1305100.0,7.7671,7.7892,7.7671,7.7782,1305100.0
2010-10-25 13:20:00,14.08,14.09,14.07,14.09,457000.0,7.7782,7.7837,7.7726,7.7837,457000.0
2010-10-25 13:30:00,14.09,14.09,14.08,14.09,341700.0,7.7837,7.7837,7.7782,7.7837,341700.0
2010-10-25 13:40:00,14.08,14.1,14.08,14.09,1287000.0,7.7782,7.7892,7.7782,7.7837,1287000.0
2010-10-25 13:50:00,14.08,14.09,14.07,14.08,534700.0,7.7782,7.7837,7.7726,7.7782,534700.0
2010-10-25 14:00:00,14.08,14.1,14.06,14.1,722200.0,7.7782,7.7892,7.7671,7.7892,722200.0
2010-10-25 14:10:00,14.1,14.1,14.07,14.07,757700.0,7.7892,7.7892,7.7726,7.7726,757700.0
2010-10-25 14:20:00,14.07,14.1,14.07,14.09,529800.0,7.7726,7.7892,7.7726,7.7837,529800.0
2010-10-25 14:30:00,14.08,14.12,14.08,14.12,2966800.0,7.7782,7.8003,7.7782,7.8003,2966800.0
2010-10-25 14:40:00,14.12,14.16,14.1,14.14,4057200.0,7.8003,7.8224,7.7892,7.8113,4057200.0
2010-10-25 14:50:00,14.15,14.17,14.14,14.17,1307800.0,7.8168,7.8279,7.8113,7.8279,1307800.0
2010-10-25 15:00:00,14.16,14.19,14.15,14.19,2665100.0,7.8224,7.8389,7.8168,7.8389,2665100.0
2010-10-25 15:10:00,14.19,14.2,14.16,14.16,2975900.0,7.8389,7.8445,7.8224,7.8224,2975900.0
2010-10-25 15:20:00,14.16,14.2,14.16,14.19,2176300.0,7.8224,7.8445,7.8224,7.8389,2176300.0
2010-10-25 15:30:00,14.2,14.2,14.11,14.11,2451900.0,7.8445,7.8445,7.7947,7.7947,2451900.0
2010-10-25 15:40:00,14.11,14.13,14.07,14.12,5430900.0,7.7947,7.8058,7.7726,7.8003,5430900.0
2010-10-25 15:50:00,14.12,14.16,14.1,14.15,7898300.0,7.8003,7.8224,7.7892,7.8168,7898300.0
2010-10-26 09:30:00,13.98,14.14,13.92,14.14,14744800.0,7.7229,7.8113,7.6898,7.8113,14744800.0
2010-10-26 09:40:00,14.14,14.35,14.1,14.24,15814100.0,7.8113,7.9273,7.7892,7.8666,15814100.0
2010-10-26 09:50:00,14.25,14.3,14.14,14.24,8147900.0,7.8721,7.8997,7.8113,7.8666,8147900.0
2010-10-26 10:00:00,14.24,14.29,14.18,14.25,5700600.0,7.8666,7.8942,7.8334,7.8721,5700600.0
2010-10-26 10:10:00,14.26,14.26,14.18,14.23,2632000.0,7.8776,7.8776,7.8334,7.861,2632000.0
2010-10-26 10:20:00,14.23,14.28,14.2,14.25,3604900.0,7.861,7.8887,7.8445,7.8721,3604900.0
2010-10-26 10:30:00,14.25,14.26,14.19,14.21,2731200.0,7.8721,7.8776,7.8389,7.85,2731200.0
2010-10-26 10:40:00,14.2,14.22,14.15,14.15,3479100.0,7.8445,7.8555,7.8168,7.8168,3479100.0
2010-10-26 10:50:00,14.16,14.18,14.05,14.17,4415900.0,7.8224,7.8334,7.7616,7.8279,4415900.0
2010-10-26 11:00:00,14.17,14.22,14.12,14.14,2855600.0,7.8279,7.8555,7.8003,7.8113,2855600.0
2010-10-26 11:10:00,14.15,14.2,14.12,14.17,1729000.0,7.8168,7.8445,7.8003,7.8279,1729000.0
2010-10-26 11:20:00,14.18,14.31,14.17,14.3,6520000.0,7.8334,7.9052,7.8279,7.8997,6520000.0
2010-10-26 11:30:00,14.31,14.31,14.25,14.28,2389700.0,7.9052,7.9052,7.8721,7.8887,2389700.0
2010-10-26 11:40:00,14.28,14.33,14.25,14.32,2758900.0,7.8887,7.9163,7.8721,7.9108,2758900.0
2010-10-26 11:50:00,14.33,14.4,14.31,14.37,5626700.0,7.9163,7.9549,7.9052,7.9384,5626700.0
2010-10-26 12:00:00,14.37,14.4,14.36,14.4,3314300.0,7.9384,7.9549,7.9328,7.9549,3314300.0
2010-10-26 12:10:00,14.4,14.47,14.39,14.44,6292500.0,7.9549,7.9936,7.9494,7.977,6292500.0
2010-10-26 12:20:00,14.45,14.45,14.39,14.4,2898600.0,7.9826,7.9826,7.9494,7.9549,2898600.0
2010-10-26 12:30:00,14.4,14.42,14.37,14.4,3383200.0,7.9549,7.966,7.9384,7.9549,3383200.0
2010-10-26 12:40:00,14.39,14.4,14.35,14.36,2639700.0,7.9494,7.9549,7.9273,7.9328,2639700.0
2010-10-26 12:50:00,14.36,14.37,14.34,14.35,1642200.0,7.9328,7.9384,7.9218,7.9273,1642200.0
2010-10-26 13:00:00,14.35,14.43,14.34,14.43,3767300.0,7.9273,7.9715,7.9218,7.9715,3767300.0
2010-10-26 13:10:00,14.43,14.44,14.4,14.42,1114100.0,7.9715,7.977,7.9549,7.966,1114100.0
2010-10-26 13:20:00,14.42,14.42,14.36,14.37,1849400.0,7.966,7.966,7.9328,7.9384,1849400.0
2010-10-26 13:30:00,14.37,14.4,14.36,14.39,2286300.0,7.9384,7.9549,7.9328,7.9494,2286300.0
2010-10-26 13:40:00,14.38,14.4,14.31,14.32,2185800.0,7.9439,7.9549,7.9052,7.9108,2185800.0
2010-10-26 13:50:00,14.31,14.33,14.26,14.29,3363500.0,7.9052,7.9163,7.8776,7.8942,3363500.0
2010-10-26 14:00:00,14.28,14.33,13.77,14.3,1951700.0,7.8887,7.9163,7.6069,7.8997,1951700.0
2010-10-26 14:10:00,14.29,14.35,14.28,14.34,1352500.0,7.8942,7.9273,7.8887,7.9218,1352500.0
2010-10-26 14:20:00,14.34,14.36,14.31,14.34,1367000.0,7.9218,7.9328,7.9052,7.9218,1367000.0
2010-10-26 14:30:00,14.35,14.39,14.34,14.37,1569600.0,7.9273,7.9494,7.9218,7.9384,1569600.0
2010-10-26 14:40:00,14.37,14.37,14.32,14.32,855200.0,7.9384,7.9384,7.9108,7.9108,855200.0
2010-10-26 14:50:00,14.33,14.38,14.32,14.35,1656000.0,7.9163,7.9439,7.9108,7.9273,1656000.0
2010-10-26 15:00:00,14.35,14.37,14.34,14.36,1266100.0,7.9273,7.9384,7.9218,7.9328,1266100.0
2010-10-26 15:10:00,14.36,14.37,14.32,14.36,1607900.0,7.9328,7.9384,7.9108,7.9328,1607900.0
2010-10-26 15:20:00,14.36,14.41,14.35,14.4,3693700.0,7.9328,7.9605,7.9273,7.9549,3693700.0
2010-10-26 15:30:00,14.4,14.45,14.39,14.4,3064600.0,7.9549,7.9826,7.9494,7.9549,3064600.0
2010-10-26 15:40:00,14.4,14.42,14.37,14.41,3728500.0,7.9549,7.966,7.9384,7.9605,3728500.0
2010-10-26 15:50:00,14.4,14.43,14.36,14.37,6116800.0,7.9549,7.9715,7.9328,7.9384,6116800.0
2010-10-27 09:30:00,14.34,14.35,14.15,14.28,7410200.0,7.9218,7.9273,7.8168,7.8887,7410200.0
2010-10-27 09:40:00,14.28,14.31,14.17,14.26,3928600.0,7.8887,7.9052,7.8279,7.8776,3928600.0
2010-10-27 09:50:00,14.26,14.26,14.19,14.22,2206700.0,7.8776,7.8776,7.8389,7.8555,2206700.0
2010-10-27 10:00:00,14.23,14.26,14.16,14.2,3460500.0,7.861,7.8776,7.8224,7.8445,3460500.0
2010-10-27 10:10:00,14.2,14.23,14.17,14.19,1908200.0,7.8445,7.861,7.8279,7.8389,1908200.0
2010-10-27 10:20:00,14.18,14.2,14.1,14.12,3715000.0,7.8334,7.8445,7.7892,7.8003,3715000.0
2010-10-27 10:30:00,14.12,14.17,14.1,14.15,1657200.0,7.8003,7.8279,7.7892,7.8168,1657200.0
2010-10-27 10:40:00,14.16,14.17,14.13,14.14,1154200.0,7.8224,7.8279,7.8058,7.8113,1154200.0
2010-10-27 10:50:00,14.14,14.17,14.11,14.12,2165200.0,7.8113,7.8279,7.7947,7.8003,2165200.0
2010-10-27 11:00:00,14.12,14.14,14.11,14.13,1721000.0,7.8003,7.8113,7.7947,7.8058,1721000.0
2010-10-27 11:10:00,14.13,14.15,14.11,14.14,1057900.0,7.8058,7.8168,7.7947,7.8113,1057900.0
2010-10-27 11:20:00,14.13,14.15,14.12,14.13,1002600.0,7.8058,7.8168,7.8003,7.8058,1002600.0
2010-10-27 11:30:00,14.13,14.2,14.12,14.19,1944500.0,7.8058,7.8445,7.8003,7.8389,1944500.0
2010-10-27 11:40:00,14.19,14.2,14.15,14.17,1855300.0,7.8389,7.8445,7.8168,7.8279,1855300.0
2010-10-27 11:50:00,14.17,14.2,14.16,14.18,791400.0,7.8279,7.8445,7.8224,7.8334,791400.0
2010-10-27 12:00:00,14.17,14.19,14.16,14.17,788300.0,7.8279,7.8389,7.8224,7.8279,788300.0
2010-10-27 12:10:00,14.17,14.18,14.15,14.16,497100.0,7.8279,7.8334,7.8168,7.8224,497100.0
2010-10-27 12:20:00,14.15,14.16,14.13,14.14,831800.0,7.8168,7.8224,7.8058,7.8113,831800.0
2010-10-27 12:30:00,14.13,14.16,14.12,14.15,1450600.0,7.8058,7.8224,7.8003,7.8168,1450600.0
2010-10-27 12:40:00,14.15,14.16,14.13,14.14,838500.0,7.8168,7.8224,7.8058,7.8113,838500.0
2010-10-27 12:50:00,14.13,14.14,14.12,14.12,887200.0,7.8058,7.8113,7.8003,7.8003,887200.0
2010-10-27 13:00:00,14.12,14.14,14.1,14.1,1794600.0,7.8003,7.8113,7.7892,7.7892,1794600.0
2010-10-27 13:10:00,14.1,14.12,14.09,14.09,2731000.0,7.7892,7.8003,7.7837,7.7837,2731000.0
2010-10-27 13:20:00,14.1,14.14,14.09,14.13,1277600.0,7.7892,7.8113,7.7837,7.8058,1277600.0
2010-10-27 13:30:00,14.12,14.13,14.09,14.1,1287600.0,7.8003,7.8058,7.7837,7.7892,1287600.0
2010-10-27 13:40:00,14.1,14.15,14.1,14.12,935300.0,7.7892,7.8168,7.7892,7.8003,935300.0
2010-10-27 13:50:00,14.11,14.13,14.1,14.13,1226900.0,7.7947,7.8058,7.7892,7.8058,1226900.0
2010-10-27 14:00:00,14.13,14.15,14.12,14.15,1366200.0,7.8058,7.8168,7.8003,7.8168,1366200.0
2010-10-27 14:10:00,14.15,14.15,14.13,14.13,748600.0,7.8168,7.8168,7.8058,7.8058,748600.0
2010-10-27 14:20:00,14.13,14.14,14.1,14.11,1054100.0,7.8058,7.8113,7.7892,7.7947,1054100.0
2010-10-27 14:30:00,14.11,14.15,14.1,14.15,968300.0,7.7947,7.8168,7.7892,7.8168,968300.0
2010-10-27 14:40:00,14.15,14.16,14.12,14.15,1630300.0,7.8168,7.8224,7.8003,7.8168,1630300.0
2010-10-27 14:50:00,14.14,14.15,14.12,14.13,1175700.0,7.8113,7.8168,7.8003,7.8058,1175700.0
2010-10-27 15:00:00,14.13,14.14,14.12,14.12,911600.0,7.8058,7.8113,7.8003,7.8003,911600.0
2010-10-27 15:10:00,14.12,14.13,14.1,14.12,1292400.0,7.8003,7.8058,7.7892,7.8003,1292400.0
2010-10-27 15:20:00,14.12,14.18,14.11,14.17,2252400.0,7.8003,7.8334,7.7947,7.8279,2252400.0
2010-10-27 15:30:00,14.16,14.19,14.15,14.16,1521700.0,7.8224,7.8389,7.8168,7.8224,1521700.0
2010-10-27 15:40:00,14.17,14.22,14.16,14.2,2748400.0,7.8279,7.8555,7.8224,7.8445,2748400.0
2010-10-27 15:50:00,14.2,14.25,14.19,14.23,4464900.0,7.8445,7.8721,7.8389,7.861,4464900.0
2010-10-28 09:30:00,14.29,14.32,14.27,14.31,2805000.0,7.8942,7.9108,7.8831,7.9052,2805000.0
2010-10-28 09:40:00,14.31,14.32,14.24,14.25,2299600.0,7.9052,7.9108,7.8666,7.8721,2299600.0
2010-10-28 09:50:00,14.26,14.29,14.24,14.27,1187500.0,7.8776,7.8942,7.8666,7.8831,1187500.0
2010-10-28 10:00:00,14.27,14.3,14.26,14.29,1693300.0,7.8831,7.8997,7.8776,7.8942,1693300.0
2010-10-28 10:10:00,14.29,14.3,14.25,14.27,1308900.0,7.8942,7.8997,7.8721,7.8831,1308900.0
2010-10-28 10:20:00,14.27,14.27,14.1,14.12,3088400.0,7.8831,7.8831,7.7892,7.8003,3088400.0
2010-10-28 10:30:00,14.12,14.13,14.06,14.1,3557300.0,7.8003,7.8058,7.7671,7.7892,3557300.0
2010-10-28 10:40:00,14.1,14.14,14.09,14.12,1536100.0,7.7892,7.8113,7.7837,7.8003,1536100.0
2010-10-28 10:50:00,14.12,14.13,14.08,14.1,1234700.0,7.8003,7.8058,7.7782,7.7892,1234700.0
2010-10-28 11:00:00,14.1,14.12,14.09,14.11,992800.0,7.7892,7.8003,7.7837,7.7947,992800.0
2010-10-28 11:10:00,14.11,14.14,14.1,14.13,1275800.0,7.7947,7.8113,7.7892,7.8058,1275800.0
2010-10-28 11:20:00,14.13,14.16,14.12,14.14,952900.0,7.8058,7.8224,7.8003,7.8113,952900.0
2010-10-28 11:30:00,14.14,14.14,14.12,14.13,640900.0,7.8113,7.8113,7.8003,7.8058,640900.0
2010-10-28 11:40:00,14.13,14.14,14.1,14.13,1237600.0,7.8058,7.8113,7.7892,7.8058,1237600.0
2010-10-28 11:50:00,14.13,14.13,14.08,14.09,879100.0,7.8058,7.8058,7.7782,7.7837,879100.0
2010-10-28 12:00:00,14.09,14.11,14.07,14.11,1084800.0,7.7837,7.7947,7.7726,7.7947,1084800.0
2010-10-28 12:10:00,14.12,14.13,14.1,14.12,633100.0,7.8003,7.8058,7.7892,7.8003,633100.0
2010-10-28 12:20:00,14.13,14.13,14.09,14.1,940000.0,7.8058,7.8058,7.7837,7.7892,940000.0
2010-10-28 12:30:00,14.11,14.11,14.09,14.1,382900.0,7.7947,7.7947,7.7837,7.7892,382900.0
2010-10-28 12:40:00,14.11,14.11,14.09,14.09,370500.0,7.7947,7.7947,7.7837,7.7837,370500.0
2010-10-28 12:50:00,14.09,14.12,14.09,14.09,645900.0,7.7837,7.8003,7.7837,7.7837,645900.0
2010-10-28 13:00:00,14.09,14.12,14.09,14.12,596200.0,7.7837,7.8003,7.7837,7.8003,596200.0
2010-10-28 13:10:00,14.11,14.14,14.11,14.12,1345900.0,7.7947,7.8113,7.7947,7.8003,1345900.0
2010-10-28 13:20:00,14.12,14.14,14.12,14.13,882400.0,7.8003,7.8113,7.8003,7.8058,882400.0
2010-10-28 13:30:00,14.13,14.14,14.1,14.13,561600.0,7.8058,7.8113,7.7892,7.8058,561600.0
2010-10-28 13:40:00,14.13,14.14,14.11,14.13,498000.0,7.8058,7.8113,7.7947,7.8058,498000.0
2010-10-28 13:50:00,14.13,14.14,14.12,14.13,239500.0,7.8058,7.8113,7.8003,7.8058,239500.0
2010-10-28 14:00:00,14.14,14.15,14.11,14.15,847200.0,7.8113,7.8168,7.7947,7.8168,847200.0
2010-10-28 14:10:00,14.15,14.16,14.12,14.14,486300.0,7.8168,7.8224,7.8003,7.8113,486300.0
2010-10-28 14:20:00,14.14,14.15,14.12,14.14,462100.0,7.8113,7.8168,7.8003,7.8113,462100.0
2010-10-28 14:30:00,14.14,14.15,14.12,14.15,627300.0,7.8113,7.8168,7.8003,7.8168,627300.0
2010-10-28 14:40:00,14.15,14.15,14.12,14.15,705700.0,7.8168,7.8168,7.8003,7.8168,705700.0
2010-10-28 14:50:00,14.15,14.15,14.13,14.14,390500.0,7.8168,7.8168,7.8058,7.8113,390500.0
2010-10-28 15:00:00,14.13,14.18,14.13,14.16,1088500.0,7.8058,7.8334,7.8058,7.8224,1088500.0
2010-10-28 15:10:00,14.16,14.18,14.15,14.17,1919000.0,7.8224,7.8334,7.8168,7.8279,1919000.0
2010-10-28 15:20:00,14.17,14.17,14.15,14.16,876400.0,7.8279,7.8279,7.8168,7.8224,876400.0
2010-10-28 15:30:00,14.16,14.19,14.15,14.19,889100.0,7.8224,7.8389,7.8168,7.8389,889100.0
2010-10-28 15:40:00,14.19,14.23,14.18,14.23,2102200.0,7.8389,7.861,7.8334,7.861,2102200.0
2010-10-28 15:50:00,14.23,14.24,14.21,14.22,2639900.0,7.861,7.8666,7.85,7.8555,2639900.0
2010-10-29 09:30:00,14.18,14.2,14.14,14.18,1603700.0,7.8334,7.8445,7.8113,7.8334,1603700.0
2010-10-29 09:40:00,14.18,14.2,14.15,14.18,1071700.0,7.8334,7.8445,7.8168,7.8334,1071700.0
2010-10-29 09:50:00,14.18,14.19,14.1,14.13,1123000.0,7.8334,7.8389,7.7892,7.8058,1123000.0
2010-10-29 10:00:00,14.13,14.21,14.11,14.2,1844300.0,7.8058,7.85,7.7947,7.8445,1844300.0
2010-10-29 10:10:00,14.2,14.23,14.19,14.22,1309100.0,7.8445,7.861,7.8389,7.8555,1309100.0
2010-10-29 10:20:00,14.21,14.23,14.2,14.2,949700.0,7.85,7.861,7.8445,7.8445,949700.0
2010-10-29 10:30:00,14.21,14.21,14.15,14.15,800900.0,7.85,7.85,7.8168,7.8168,800900.0
2010-10-29 10:40:00,14.16,14.16,14.12,14.14,1123000.0,7.8224,7.8224,7.8003,7.8113,1123000.0
2010-10-29 10:50:00,14.14,14.16,14.13,14.15,517600.0,7.8113,7.8224,7.8058,7.8168,517600.0
2010-10-29 11:00:00,14.16,14.18,14.15,14.18,1329600.0,7.8224,7.8334,7.8168,7.8334,1329600.0
2010-10-29 11:10:00,14.18,14.18,14.15,14.17,492200.0,7.8334,7.8334,7.8168,7.8279,492200.0
2010-10-29 11:20:00,14.17,14.19,14.16,14.17,430200.0,7.8279,7.8389,7.8224,7.8279,430200.0
2010-10-29 11:30:00,14.17,14.18,14.12,14.16,938500.0,7.8279,7.8334,7.8003,7.8224,938500.0
2010-10-29 11:40:00,14.15,14.16,14.12,14.15,577900.0,7.8168,7.8224,7.8003,7.8168,577900.0
2010-10-29 11:50:00,14.14,14.18,14.14,14.16,768100.0,7.8113,7.8334,7.8113,7.8224,768100.0
2010-10-29 12:00:00,14.16,14.18,14.15,14.17,696300.0,7.8224,7.8334,7.8168,7.8279,696300.0
2010-10-29 12:10:00,14.17,14.2,14.17,14.18,809200.0,7.8279,7.8445,7.8279,7.8334,809200.0
2010-10-29 12:20:00,14.18,14.2,14.18,14.19,554800.0,7.8334,7.8445,7.8334,7.8389,554800.0
2010-10-29 12:30:00,14.19,14.2,14.18,14.19,523100.0,7.8389,7.8445,7.8334,7.8389,523100.0
2010-10-29 12:40:00,14.19,14.2,14.17,14.18,380400.0,7.8389,7.8445,7.8279,7.8334,380400.0
2010-10-29 12:50:00,14.18,14.19,14.16,14.19,1173400.0,7.8334,7.8389,7.8224,7.8389,1173400.0
2010-10-29 13:00:00,14.19,14.19,14.17,14.17,370500.0,7.8389,7.8389,7.8279,7.8279,370500.0
2010-10-29 13:10:00,14.17,14.18,14.17,14.18,338500.0,7.8279,7.8334,7.8279,7.8334,338500.0
2010-10-29 13:20:00,14.18,14.19,14.16,14.16,451900.0,7.8334,7.8389,7.8224,7.8224,451900.0
2010-10-29 13:30:00,14.16,14.18,14.16,14.17,393500.0,7.8224,7.8334,7.8224,7.8279,393500.0
2010-10-29 13:40:00,14.17,14.19,14.17,14.18,335400.0,7.8279,7.8389,7.8279,7.8334,335400.0
2010-10-29 13:50:00,14.18,14.21,14.17,14.2,746900.0,7.8334,7.85,7.8279,7.8445,746900.0
2010-10-29 14:00:00,14.2,14.21,14.19,14.2,559900.0,7.8445,7.85,7.8389,7.8445,559900.0
2010-10-29 14:10:00,14.21,14.22,14.2,14.22,702300.0,7.85,7.8555,7.8445,7.8555,702300.0
2010-10-29 14:20:00,14.21,14.22,14.2,14.2,369700.0,7.85,7.8555,7.8445,7.8445,369700.0
2010-10-29 14:30:00,14.2,14.21,14.18,14.18,662200.0,7.8445,7.85,7.8334,7.8334,662200.0
2010-10-29 14:40:00,14.18,14.19,14.15,14.15,960200.0,7.8334,7.8389,7.8168,7.8168,960200.0
2010-10-29 14:50:00,14.16,14.17,14.13,14.13,2253700.0,7.8224,7.8279,7.8058,7.8058,2253700.0
2010-10-29 15:00:00,14.13,14.15,14.12,14.12,2220300.0,7.8058,7.8168,7.8003,7.8003,2220300.0
2010-10-29 15:10:00,14.12,14.14,14.12,14.14,923700.0,7.8003,7.8113,7.8003,7.8113,923700.0
2010-10-29 15:20:00,14.13,14.16,14.12,14.15,1118900.0,7.8058,7.8224,7.8003,7.8168,1118900.0
2010-10-29 15:30:00,14.14,14.16,14.14,14.15,1291600.0,7.8113,7.8224,7.8113,7.8168,1291600.0
2010-10-29 15:40:00,14.15,14.16,14.13,14.15,1061300.0,7.8168,7.8224,7.8058,7.8168,1061300.0
2010-10-29 15:50:00,14.15,14.15,14.13,14.15,2189500.0,7.8168,7.8168,7.8058,7.8168,2189500.0
2010-11-01 09:30:00,14.31,14.35,14.27,14.33,3945400.0,7.9052,7.9273,7.8831,7.9163,3945400.0
2010-11-01 09:40:00,14.32,14.37,14.31,14.33,3147300.0,7.9108,7.9384,7.9052,7.9163,3147300.0
2010-11-01 09:50:00,14.34,14.36,14.27,14.29,1493500.0,7.9218,7.9328,7.8831,7.8942,1493500.0
2010-11-01 10:00:00,14.29,14.36,14.28,14.33,1787700.0,7.8942,7.9328,7.8887,7.9163,1787700.0
2010-11-01 10:10:00,14.33,14.35,14.32,14.34,1032400.0,7.9163,7.9273,7.9108,7.9218,1032400.0
2010-11-01 10:20:00,14.34,14.35,14.33,14.33,1089200.0,7.9218,7.9273,7.9163,7.9163,1089200.0
2010-11-01 10:30:00,14.33,14.34,14.28,14.29,1535100.0,7.9163,7.9218,7.8887,7.8942,1535100.0
2010-11-01 10:40:00,14.29,14.33,14.28,14.31,1525800.0,7.8942,7.9163,7.8887,7.9052,1525800.0
2010-11-01 10:50:00,14.32,14.32,14.29,14.31,715400.0,7.9108,7.9108,7.8942,7.9052,715400.0
2010-11-01 11:00:00,14.31,14.31,14.26,14.26,1300100.0,7.9052,7.9052,7.8776,7.8776,1300100.0
2010-11-01 11:10:00,14.27,14.3,14.25,14.25,1243100.0,7.8831,7.8997,7.8721,7.8721,1243100.0
2010-11-01 11:20:00,14.26,14.27,14.22,14.26,1277100.0,7.8776,7.8831,7.8555,7.8776,1277100.0
2010-11-01 11:30:00,14.26,14.26,14.22,14.24,1221300.0,7.8776,7.8776,7.8555,7.8666,1221300.0
2010-11-01 11:40:00,14.24,14.27,14.23,14.26,1040900.0,7.8666,7.8831,7.861,7.8776,1040900.0
2010-11-01 11:50:00,14.27,14.28,14.24,14.28,898800.0,7.8831,7.8887,7.8666,7.8887,898800.0
2010-11-01 12:00:00,14.28,14.3,14.25,14.25,957700.0,7.8887,7.8997,7.8721,7.8721,957700.0
2010-11-01 12:10:00,14.26,14.29,14.25,14.27,585900.0,7.8776,7.8942,7.8721,7.8831,585900.0
2010-11-01 12:20:00,14.26,14.28,14.26,14.28,555100.0,7.8776,7.8887,7.8776,7.8887,555100.0
2010-11-01 12:30:00,14.27,14.29,14.26,14.27,863800.0,7.8831,7.8942,7.8776,7.8831,863800.0
2010-11-01 12:40:00,14.27,14.28,14.23,14.25,623000.0,7.8831,7.8887,7.861,7.8721,623000.0
2010-11-01 12:50:00,14.25,14.34,14.24,14.27,1381500.0,7.8721,7.9218,7.8666,7.8831,1381500.0
2010-11-01 13:00:00,14.27,14.28,14.23,14.27,1187400.0,7.8831,7.8887,7.861,7.8831,1187400.0
2010-11-01 13:10:00,14.27,14.28,14.26,14.27,507400.0,7.8831,7.8887,7.8776,7.8831,507400.0
2010-11-01 13:20:00,14.27,14.27,14.24,14.27,988900.0,7.8831,7.8831,7.8666,7.8831,988900.0
2010-11-01 13:30:00,14.27,14.28,14.26,14.26,714700.0,7.8831,7.8887,7.8776,7.8776,714700.0
2010-11-01 13:40:00,14.27,14.29,14.26,14.29,600600.0,7.8831,7.8942,7.8776,7.8942,600600.0
2010-11-01 13:50:00,14.28,14.29,14.25,14.26,489500.0,7.8887,7.8942,7.8721,7.8776,489500.0
2010-11-01 14:00:00,14.27,14.27,14.26,14.26,504900.0,7.8831,7.8831,7.8776,7.8776,504900.0
2010-11-01 14:10:00,14.27,14.27,14.25,14.26,500600.0,7.8831,7.8831,7.8721,7.8776,500600.0
2010-11-01 14:20:00,14.27,14.27,14.24,14.25,696600.0,7.8831,7.8831,7.8666,7.8721,696600.0
2010-11-01 14:30:00,14.24,14.26,14.22,14.23,1001600.0,7.8666,7.8776,7.8555,7.861,1001600.0
2010-11-01 14:40:00,14.23,14.25,14.22,14.23,1574000.0,7.861,7.8721,7.8555,7.861,1574000.0
2010-11-01 14:50:00,14.23,14.26,14.23,14.25,690800.0,7.861,7.8776,7.861,7.8721,690800.0
2010-11-01 15:00:00,14.26,14.26,14.21,14.23,2364300.0,7.8776,7.8776,7.85,7.861,2364300.0
2010-11-01 15:10:00,14.23,14.24,14.18,14.19,2691100.0,7.861,7.8666,7.8334,7.8389,2691100.0
2010-11-01 15:20:00,14.19,14.22,14.18,14.2,1377100.0,7.8389,7.8555,7.8334,7.8445,1377100.0
2010-11-01 15:30:00,14.19,14.21,14.16,14.18,1341400.0,7.8389,7.85,7.8224,7.8334,1341400.0
2010-11-01 15:40:00,14.18,14.24,14.17,14.23,1825700.0,7.8334,7.8666,7.8279,7.861,1825700.0
2010-11-01 15:50:00,14.23,14.25,14.22,14.24,2311500.0,7.861,7.8721,7.8555,7.8666,2311500.0
2010-11-02 09:30:00,14.31,14.35,14.25,14.26,3143600.0,7.9052,7.9273,7.8721,7.8776,3143600.0
2010-11-02 09:40:00,14.27,14.3,14.22,14.27,2539900.0,7.8831,7.8997,7.8555,7.8831,2539900.0
2010-11-02 09:50:00,14.27,14.3,14.26,14.28,2136900.0,7.8831,7.8997,7.8776,7.8887,2136900.0
2010-11-02 10:00:00,14.28,14.3,14.27,14.28,1053000.0,7.8887,7.8997,7.8831,7.8887,1053000.0
2010-11-02 10:10:00,14.28,14.29,14.27,14.27,621100.0,7.8887,7.8942,7.8831,7.8831,621100.0
2010-11-02 10:20:00,14.27,14.3,14.27,14.3,744500.0,7.8831,7.8997,7.8831,7.8997,744500.0
2010-11-02 10:30:00,14.3,14.3,14.26,14.28,1296600.0,7.8997,7.8997,7.8776,7.8887,1296600.0
2010-11-02 10:40:00,14.28,14.32,14.27,14.31,1529800.0,7.8887,7.9108,7.8831,7.9052,1529800.0
2010-11-02 10:50:00,14.3,14.32,14.3,14.31,1010300.0,7.8997,7.9108,7.8997,7.9052,1010300.0
2010-11-02 11:00:00,14.31,14.34,14.31,14.33,1000400.0,7.9052,7.9218,7.9052,7.9163,1000400.0
2010-11-02 11:10:00,14.32,14.34,14.31,14.32,911900.0,7.9108,7.9218,7.9052,7.9108,911900.0
2010-11-02 11:20:00,14.32,14.34,14.3,14.33,723500.0,7.9108,7.9218,7.8997,7.9163,723500.0
2010-11-02 11:30:00,14.32,14.33,14.31,14.32,570000.0,7.9108,7.9163,7.9052,7.9108,570000.0
2010-11-02 11:40:00,14.32,14.34,14.32,14.33,551900.0,7.9108,7.9218,7.9108,7.9163,551900.0
2010-11-02 11:50:00,14.34,14.35,14.33,14.35,980300.0,7.9218,7.9273,7.9163,7.9273,980300.0
2010-11-02 12:00:00,14.35,14.36,14.34,14.35,1453400.0,7.9273,7.9328,7.9218,7.9273,1453400.0
2010-11-02 12:10:00,14.36,14.36,14.33,14.35,1057100.0,7.9328,7.9328,7.9163,7.9273,1057100.0
2010-11-02 12:20:00,14.34,14.35,14.33,14.34,876000.0,7.9218,7.9273,7.9163,7.9218,876000.0
2010-11-02 12:30:00,14.33,14.34,14.32,14.34,319000.0,7.9163,7.9218,7.9108,7.9218,319000.0
2010-11-02 12:40:00,14.34,14.36,14.33,14.34,740600.0,7.9218,7.9328,7.9163,7.9218,740600.0
2010-11-02 12:50:00,14.35,14.36,14.34,14.35,423700.0,7.9273,7.9328,7.9218,7.9273,423700.0
2010-11-02 13:00:00,14.35,14.38,14.35,14.37,1521200.0,7.9273,7.9439,7.9273,7.9384,1521200.0
2010-11-02 13:10:00,14.37,14.37,14.36,14.36,281600.0,7.9384,7.9384,7.9328,7.9328,281600.0
2010-11-02 13:20:00,14.36,14.37,14.36,14.36,281500.0,7.9328,7.9384,7.9328,7.9328,281500.0
2010-11-02 13:30:00,14.37,14.37,14.36,14.37,370600.0,7.9384,7.9384,7.9328,7.9384,370600.0
2010-11-02 13:40:00,14.37,14.42,14.36,14.41,1860200.0,7.9384,7.966,7.9328,7.9605,1860200.0
2010-11-02 13:50:00,14.41,14.43,14.4,14.4,1116700.0,7.9605,7.9715,7.9549,7.9549,1116700.0
2010-11-02 14:00:00,14.4,14.41,14.4,14.4,338800.0,7.9549,7.9605,7.9549,7.9549,338800.0
2010-11-02 14:10:00,14.4,14.43,14.38,14.4,889100.0,7.9549,7.9715,7.9439,7.9549,889100.0
2010-11-02 14:20:00,14.39,14.41,14.39,14.41,633900.0,7.9494,7.9605,7.9494,7.9605,633900.0
2010-11-02 14:30:00,14.41,14.42,14.38,14.39,1031900.0,7.9605,7.966,7.9439,7.9494,1031900.0
2010-11-02 14:40:00,14.39,14.4,14.34,14.35,1500500.0,7.9494,7.9549,7.9218,7.9273,1500500.0
2010-11-02 14:50:00,14.34,14.37,14.34,14.36,1469000.0,7.9218,7.9384,7.9218,7.9328,1469000.0
2010-11-02 15:00:00,14.37,14.39,14.32,14.34,1754900.0,7.9384,7.9494,7.9108,7.9218,1754900.0
2010-11-02 15:10:00,14.34,14.38,14.33,14.38,619300.0,7.9218,7.9439,7.9163,7.9439,619300.0
2010-11-02 15:20:00,14.38,14.38,14.35,14.38,1341700.0,7.9439,7.9439,7.9273,7.9439,1341700.0
2010-11-02 15:30:00,14.38,14.38,14.35,14.38,1747400.0,7.9439,7.9439,7.9273,7.9439,1747400.0
2010-11-02 15:40:00,14.38,14.39,14.34,14.38,3564300.0,7.9439,7.9494,7.9218,7.9439,3564300.0
2010-11-02 15:50:00,14.39,14.46,14.35,14.45,7699100.0,7.9494,7.9881,7.9273,7.9826,7699100.0
2010-11-03 09:30:00,14.48,14.5,14.44,14.46,3296800.0,7.9991,8.0102,7.977,7.9881,3296800.0
2010-11-03 09:40:00,14.46,14.49,14.44,14.48,2072000.0,7.9881,8.0047,7.977,7.9991,2072000.0
2010-11-03 09:50:00,14.47,14.49,14.47,14.48,1006100.0,7.9936,8.0047,7.9936,7.9991,1006100.0
2010-11-03 10:00:00,14.49,14.61,14.48,14.6,7330400.0,8.0047,8.071,7.9991,8.0654,7330400.0
2010-11-03 10:10:00,14.6,14.7,14.6,14.64,4736200.0,8.0654,8.1207,8.0654,8.0875,4736200.0
2010-11-03 10:20:00,14.64,14.72,14.63,14.69,5078300.0,8.0875,8.1317,8.082,8.1152,5078300.0
2010-11-03 10:30:00,14.69,14.75,14.67,14.73,2984800.0,8.1152,8.1483,8.1041,8.1372,2984800.0
2010-11-03 10:40:00,14.73,14.73,14.62,14.65,4146600.0,8.1372,8.1372,8.0765,8.0931,4146600.0
2010-11-03 10:50:00,14.65,14.72,14.65,14.7,2339800.0,8.0931,8.1317,8.0931,8.1207,2339800.0
2010-11-03 11:00:00,14.7,14.72,14.66,14.66,1871000.0,8.1207,8.1317,8.0986,8.0986,1871000.0
2010-11-03 11:10:00,14.66,14.68,14.64,14.65,1683300.0,8.0986,8.1096,8.0875,8.0931,1683300.0
2010-11-03 11:20:00,14.66,14.7,14.64,14.69,1709200.0,8.0986,8.1207,8.0875,8.1152,1709200.0
2010-11-03 11:30:00,14.69,14.75,14.67,14.75,3457600.0,8.1152,8.1483,8.1041,8.1483,3457600.0
2010-11-03 11:40:00,14.74,14.78,14.73,14.78,3112400.0,8.1428,8.1649,8.1372,8.1649,3112400.0
2010-11-03 11:50:00,14.77,14.8,14.73,14.79,2315600.0,8.1593,8.1759,8.1372,8.1704,2315600.0
2010-11-03 12:00:00,14.79,14.85,14.66,14.7,9566400.0,8.1704,8.2035,8.0986,8.1207,9566400.0
2010-11-03 12:10:00,14.7,14.76,14.68,14.73,2633400.0,8.1207,8.1538,8.1096,8.1372,2633400.0
2010-11-03 12:20:00,14.73,14.76,14.65,14.69,2797900.0,8.1372,8.1538,8.0931,8.1152,2797900.0
2010-11-03 12:30:00,14.69,14.74,14.67,14.7,1175200.0,8.1152,8.1428,8.1041,8.1207,1175200.0
2010-11-03 12:40:00,14.7,14.71,14.67,14.71,1065500.0,8.1207,8.1262,8.1041,8.1262,1065500.0
2010-11-03 12:50:00,14.71,14.73,14.7,14.73,573800.0,8.1262,8.1372,8.1207,8.1372,573800.0
2010-11-03 13:00:00,14.73,14.75,14.72,14.72,1176600.0,8.1372,8.1483,8.1317,8.1317,1176600.0
2010-11-03 13:10:00,14.72,14.74,14.7,14.71,1218700.0,8.1317,8.1428,8.1207,8.1262,1218700.0
2010-11-03 13:20:00,14.7,14.74,14.7,14.72,1072200.0,8.1207,8.1428,8.1207,8.1317,1072200.0
2010-11-03 13:30:00,14.71,14.74,14.69,14.69,1326900.0,8.1262,8.1428,8.1152,8.1152,1326900.0
2010-11-03 13:40:00,14.69,14.7,14.67,14.69,1738500.0,8.1152,8.1207,8.1041,8.1152,1738500.0
2010-11-03 13:50:00,14.7,14.73,14.69,14.73,1017700.0,8.1207,8.1372,8.1152,8.1372,1017700.0
2010-11-03 14:00:00,14.73,14.78,14.72,14.78,1648600.0,8.1372,8.1649,8.1317,8.1649,1648600.0
2010-11-03 14:10:00,14.78,14.8,14.7,14.78,2764200.0,8.1649,8.1759,8.1207,8.1649,2764200.0
2010-11-03 14:20:00,14.78,14.85,14.65,14.67,5590200.0,8.1649,8.2035,8.0931,8.1041,5590200.0
2010-11-03 14:30:00,14.68,14.96,14.58,14.96,13511500.0,8.1096,8.2643,8.0544,8.2643,13511500.0
2010-11-03 14:40:00,14.96,15.08,14.88,15.04,20199500.0,8.2643,8.3306,8.2201,8.3085,20199500.0
2010-11-03 14:50:00,15.04,15.14,14.99,15.11,10073700.0,8.3085,8.3637,8.2809,8.3472,10073700.0
2010-11-03 15:00:00,15.11,15.18,15.08,15.15,9080200.0,8.3472,8.3858,8.3306,8.3693,9080200.0
2010-11-03 15:10:00,15.16,15.2,15.11,15.19,8824000.0,8.3748,8.3969,8.3472,8.3914,8824000.0
2010-11-03 15:20:00,15.19,15.2,15.07,15.08,6504600.0,8.3914,8.3969,8.3251,8.3306,6504600.0
2010-11-03 15:30:00,15.07,15.1,15.03,15.06,6056600.0,8.3251,8.3416,8.303,8.3195,6056600.0
2010-11-03 15:40:00,15.05,15.11,15.01,15.11,6842100.0,8.314,8.3472,8.2919,8.3472,6842100.0
2010-11-03 15:50:00,15.1,15.19,15.07,15.19,9777200.0,8.3416,8.3914,8.3251,8.3914,9777200.0
2010-11-04 09:30:00,15.51,15.83,15.47,15.72,19673200.0,8.5681,8.7449,8.546,8.6842,19673200.0
2010-11-04 09:40:00,15.72,15.75,15.52,15.57,9357300.0,8.6842,8.7007,8.5737,8.6013,9357300.0
2010-11-04 09:50:00,15.58,15.63,15.53,15.56,5359900.0,8.6068,8.6344,8.5792,8.5958,5359900.0
2010-11-04 10:00:00,15.57,15.58,15.44,15.45,7071700.0,8.6013,8.6068,8.5295,8.535,7071700.0
2010-11-04 10:10:00,15.44,15.5,15.4,15.49,6212300.0,8.5295,8.5626,8.5074,8.5571,6212300.0
2010-11-04 10:20:00,15.5,15.6,15.48,15.59,4638100.0,8.5626,8.6179,8.5516,8.6123,4638100.0
2010-11-04 10:30:00,15.59,15.6,15.53,15.58,3122500.0,8.6123,8.6179,8.5792,8.6068,3122500.0
2010-11-04 10:40:00,15.58,15.6,15.54,15.56,2584100.0,8.6068,8.6179,8.5847,8.5958,2584100.0
2010-11-04 10:50:00,15.56,15.64,15.54,15.63,3216400.0,8.5958,8.64,8.5847,8.6344,3216400.0
2010-11-04 11:00:00,15.63,15.66,15.57,15.6,3965300.0,8.6344,8.651,8.6013,8.6179,3965300.0
2010-11-04 11:10:00,15.6,15.64,15.59,15.62,3250600.0,8.6179,8.64,8.6123,8.6289,3250600.0
2010-11-04 11:20:00,15.61,15.64,15.6,15.63,2375600.0,8.6234,8.64,8.6179,8.6344,2375600.0
2010-11-04 11:30:00,15.63,15.75,15.63,15.72,4876600.0,8.6344,8.7007,8.6344,8.6842,4876600.0
2010-11-04 11:40:00,15.73,15.76,15.72,15.75,3823700.0,8.6897,8.7062,8.6842,8.7007,3823700.0
2010-11-04 11:50:00,15.74,15.83,15.74,15.81,5276100.0,8.6952,8.7449,8.6952,8.7339,5276100.0
2010-11-04 12:00:00,15.81,15.86,15.77,15.81,6169600.0,8.7339,8.7615,8.7118,8.7339,6169600.0
2010-11-04 12:10:00,15.82,15.85,15.8,15.85,2086800.0,8.7394,8.756,8.7283,8.756,2086800.0
2010-11-04 12:20:00,15.85,15.91,15.84,15.86,4139400.0,8.756,8.7891,8.7504,8.7615,4139400.0
2010-11-04 12:30:00,15.86,15.94,15.86,15.92,3552500.0,8.7615,8.8057,8.7615,8.7946,3552500.0
2010-11-04 12:40:00,15.92,15.94,15.9,15.91,3268300.0,8.7946,8.8057,8.7836,8.7891,3268300.0
2010-11-04 12:50:00,15.91,15.95,15.9,15.9,3340600.0,8.7891,8.8112,8.7836,8.7836,3340600.0
2010-11-04 13:00:00,15.9,15.91,15.81,15.86,5106800.0,8.7836,8.7891,8.7339,8.7615,5106800.0
2010-11-04 13:10:00,15.86,15.86,15.74,15.81,3539500.0,8.7615,8.7615,8.6952,8.7339,3539500.0
2010-11-04 13:20:00,15.82,15.86,15.8,15.85,1898100.0,8.7394,8.7615,8.7283,8.756,1898100.0
2010-11-04 13:30:00,15.85,15.87,15.77,15.78,2306100.0,8.756,8.767,8.7118,8.7173,2306100.0
2010-11-04 13:40:00,15.77,15.81,15.76,15.8,1964700.0,8.7118,8.7339,8.7062,8.7283,1964700.0
2010-11-04 13:50:00,15.79,15.81,15.75,15.77,2065200.0,8.7228,8.7339,8.7007,8.7118,2065200.0
2010-11-04 14:00:00,15.77,15.8,15.74,15.8,1626300.0,8.7118,8.7283,8.6952,8.7283,1626300.0
2010-11-04 14:10:00,15.79,15.86,15.78,15.84,2303600.0,8.7228,8.7615,8.7173,8.7504,2303600.0
2010-11-04 14:20:00,15.83,15.86,15.79,15.8,2255900.0,8.7449,8.7615,8.7228,8.7283,2255900.0
2010-11-04 14:30:00,15.81,15.88,15.8,15.87,2149600.0,8.7339,8.7725,8.7283,8.767,2149600.0
2010-11-04 14:40:00,15.87,15.9,15.83,15.85,3068100.0,8.767,8.7836,8.7449,8.756,3068100.0
2010-11-04 14:50:00,15.85,15.9,15.84,15.88,2148000.0,8.756,8.7836,8.7504,8.7725,2148000.0
2010-11-04 15:00:00,15.88,15.92,15.87,15.92,2117800.0,8.7725,8.7946,8.767,8.7946,2117800.0
2010-11-04 15:10:00,15.91,15.95,15.9,15.91,4193700.0,8.7891,8.8112,8.7836,8.7891,4193700.0
2010-11-04 15:20:00,15.91,15.96,15.91,15.95,3849600.0,8.7891,8.8167,8.7891,8.8112,3849600.0
2010-11-04 15:30:00,15.95,15.97,15.92,15.97,5106900.0,8.8112,8.8223,8.7946,8.8223,5106900.0
2010-11-04 15:40:00,15.97,15.98,15.8,15.84,6577000.0,8.8223,8.8278,8.7283,8.7504,6577000.0
2010-11-04 15:50:00,15.83,15.9,15.83,15.86,5911900.0,8.7449,8.7836,8.7449,8.7615,5911900.0
2010-11-05 09:30:00,15.98,16.09,15.93,15.98,8844500.0,8.8278,8.8885,8.8002,8.8278,8844500.0
2010-11-05 09:40:00,15.98,16.02,15.83,15.84,6470500.0,8.8278,8.8499,8.7449,8.7504,6470500.0
2010-11-05 09:50:00,15.85,16.05,15.81,15.98,5193500.0,8.756,8.8665,8.7339,8.8278,5193500.0
2010-11-05 10:00:00,15.98,16.02,15.94,15.99,3133000.0,8.8278,8.8499,8.8057,8.8333,3133000.0
2010-11-05 10:10:00,15.99,15.99,15.89,15.93,3532300.0,8.8333,8.8333,8.7781,8.8002,3532300.0
2010-11-05 10:20:00,15.93,15.99,15.93,15.97,2295600.0,8.8002,8.8333,8.8002,8.8223,2295600.0
2010-11-05 10:30:00,15.97,16.02,15.96,16.01,3073600.0,8.8223,8.8499,8.8167,8.8444,3073600.0
2010-11-05 10:40:00,16.01,16.02,15.97,16.0,2131100.0,8.8444,8.8499,8.8223,8.8388,2131100.0
2010-11-05 10:50:00,16.01,16.05,16.0,16.01,2462900.0,8.8444,8.8665,8.8388,8.8444,2462900.0
2010-11-05 11:00:00,16.01,16.02,15.94,15.97,3827700.0,8.8444,8.8499,8.8057,8.8223,3827700.0
2010-11-05 11:10:00,15.98,16.03,15.96,16.03,3274100.0,8.8278,8.8554,8.8167,8.8554,3274100.0
2010-11-05 11:20:00,16.03,16.03,16.01,16.01,942900.0,8.8554,8.8554,8.8444,8.8444,942900.0
2010-11-05 11:30:00,16.02,16.02,15.96,15.99,2465900.0,8.8499,8.8499,8.8167,8.8333,2465900.0
2010-11-05 11:40:00,16.0,16.03,15.97,16.03,7641500.0,8.8388,8.8554,8.8223,8.8554,7641500.0
2010-11-05 11:50:00,16.02,16.03,15.94,15.95,3330900.0,8.8499,8.8554,8.8057,8.8112,3330900.0
2010-11-05 12:00:00,15.95,15.98,15.93,15.98,3250900.0,8.8112,8.8278,8.8002,8.8278,3250900.0
2010-11-05 12:10:00,15.98,15.99,15.96,15.97,2182200.0,8.8278,8.8333,8.8167,8.8223,2182200.0
2010-11-05 12:20:00,15.98,16.0,15.96,15.98,2351100.0,8.8278,8.8388,8.8167,8.8278,2351100.0
2010-11-05 12:30:00,15.98,16.03,15.96,16.02,2498700.0,8.8278,8.8554,8.8167,8.8499,2498700.0
2010-11-05 12:40:00,16.02,16.05,16.02,16.03,2208200.0,8.8499,8.8665,8.8499,8.8554,2208200.0
2010-11-05 12:50:00,16.04,16.05,16.0,16.03,2584500.0,8.8609,8.8665,8.8388,8.8554,2584500.0
2010-11-05 13:00:00,16.02,16.03,16.0,16.01,1133100.0,8.8499,8.8554,8.8388,8.8444,1133100.0
2010-11-05 13:10:00,16.01,16.02,16.0,16.01,881200.0,8.8444,8.8499,8.8388,8.8444,881200.0
2010-11-05 13:20:00,16.02,16.09,16.01,16.07,4476500.0,8.8499,8.8885,8.8444,8.8775,4476500.0
2010-11-05 13:30:00,16.07,16.1,16.04,16.1,2150900.0,8.8775,8.8941,8.8609,8.8941,2150900.0
2010-11-05 13:40:00,16.1,16.19,16.09,16.15,5410100.0,8.8941,8.9438,8.8885,8.9217,5410100.0
2010-11-05 13:50:00,16.15,16.2,16.15,16.18,2694900.0,8.9217,8.9493,8.9217,8.9383,2694900.0
2010-11-05 14:00:00,16.17,16.19,16.11,16.16,2426700.0,8.9327,8.9438,8.8996,8.9272,2426700.0
2010-11-05 14:10:00,16.16,16.16,16.11,16.12,2172600.0,8.9272,8.9272,8.8996,8.9051,2172600.0
2010-11-05 14:20:00,16.11,16.13,16.07,16.09,3144400.0,8.8996,8.9106,8.8775,8.8885,3144400.0
2010-11-05 14:30:00,16.09,16.14,16.06,16.09,2615200.0,8.8885,8.9162,8.872,8.8885,2615200.0
2010-11-05 14:40:00,16.1,16.13,16.09,16.11,1719900.0,8.8941,8.9106,8.8885,8.8996,1719900.0
2010-11-05 14:50:00,16.11,16.13,16.09,16.11,1607400.0,8.8996,8.9106,8.8885,8.8996,1607400.0
2010-11-05 15:00:00,16.1,16.18,16.1,16.17,3372000.0,8.8941,8.9383,8.8941,8.9327,3372000.0
2010-11-05 15:10:00,16.17,16.18,16.1,16.1,2951300.0,8.9327,8.9383,8.8941,8.8941,2951300.0
2010-11-05 15:20:00,16.1,16.12,16.08,16.11,1812000.0,8.8941,8.9051,8.883,8.8996,1812000.0
2010-11-05 15:30:00,16.12,16.14,16.09,16.1,1915100.0,8.9051,8.9162,8.8885,8.8941,1915100.0
2010-11-05 15:40:00,16.1,16.16,16.07,16.16,3923000.0,8.8941,8.9272,8.8775,8.9272,3923000.0
2010-11-05 15:50:00,16.16,16.26,16.15,16.23,10373900.0,8.9272,8.9825,8.9217,8.9659,10373900.0
2010-11-08 09:30:00,16.36,16.39,16.2,16.2,9000500.0,9.0377,9.0543,8.9493,8.9493,9000500.0
2010-11-08 09:40:00,16.2,16.21,16.11,16.16,6849800.0,8.9493,8.9548,8.8996,8.9272,6849800.0
2010-11-08 09:50:00,16.16,16.19,16.13,16.16,3854000.0,8.9272,8.9438,8.9106,8.9272,3854000.0
2010-11-08 10:00:00,16.16,16.19,16.11,16.12,3518600.0,8.9272,8.9438,8.8996,8.9051,3518600.0
2010-11-08 10:10:00,16.13,16.16,16.1,16.14,2749400.0,8.9106,8.9272,8.8941,8.9162,2749400.0
2010-11-08 10:20:00,16.14,16.29,16.13,16.23,5729500.0,8.9162,8.999,8.9106,8.9659,5729500.0
2010-11-08 10:30:00,16.23,16.24,16.17,16.18,5288600.0,8.9659,8.9714,8.9327,8.9383,5288600.0
2010-11-08 10:40:00,16.19,16.22,16.17,16.18,3081100.0,8.9438,8.9604,8.9327,8.9383,3081100.0
2010-11-08 10:50:00,16.18,16.19,16.08,16.1,6585700.0,8.9383,8.9438,8.883,8.8941,6585700.0
2010-11-08 11:00:00,16.1,16.12,16.06,16.1,3903500.0,8.8941,8.9051,8.872,8.8941,3903500.0
2010-11-08 11:10:00,16.09,16.19,16.08,16.18,3386200.0,8.8885,8.9438,8.883,8.9383,3386200.0
2010-11-08 11:20:00,16.17,16.22,16.17,16.19,2891700.0,8.9327,8.9604,8.9327,8.9438,2891700.0
2010-11-08 11:30:00,16.19,16.22,16.18,16.19,3398000.0,8.9438,8.9604,8.9383,8.9438,3398000.0
2010-11-08 11:40:00,16.19,16.21,16.17,16.2,2028600.0,8.9438,8.9548,8.9327,8.9493,2028600.0
2010-11-08 11:50:00,16.2,16.25,16.17,16.22,2920300.0,8.9493,8.9769,8.9327,8.9604,2920300.0
2010-11-08 12:00:00,16.21,16.25,16.16,16.18,2139500.0,8.9548,8.9769,8.9272,8.9383,2139500.0
2010-11-08 12:10:00,16.17,16.21,16.17,16.19,1443600.0,8.9327,8.9548,8.9327,8.9438,1443600.0
2010-11-08 12:20:00,16.19,16.2,16.16,16.17,1440900.0,8.9438,8.9493,8.9272,8.9327,1440900.0
2010-11-08 12:30:00,16.18,16.19,16.17,16.18,644900.0,8.9383,8.9438,8.9327,8.9383,644900.0
2010-11-08 12:40:00,16.18,16.21,16.18,16.19,1475500.0,8.9383,8.9548,8.9383,8.9438,1475500.0
2010-11-08 12:50:00,16.2,16.21,16.18,16.21,1055100.0,8.9493,8.9548,8.9383,8.9548,1055100.0
2010-11-08 13:00:00,16.21,16.22,16.19,16.22,1536100.0,8.9548,8.9604,8.9438,8.9604,1536100.0
2010-11-08 13:10:00,16.21,16.25,16.21,16.25,2213400.0,8.9548,8.9769,8.9548,8.9769,2213400.0
2010-11-08 13:20:00,16.25,16.27,16.24,16.27,3448800.0,8.9769,8.988,8.9714,8.988,3448800.0
2010-11-08 13:30:00,16.26,16.28,16.25,16.28,2415000.0,8.9825,8.9935,8.9769,8.9935,2415000.0
2010-11-08 13:40:00,16.27,16.29,16.25,16.29,1733000.0,8.988,8.999,8.9769,8.999,1733000.0
2010-11-08 13:50:00,16.29,16.36,16.28,16.34,3668500.0,8.999,9.0377,8.9935,9.0267,3668500.0
2010-11-08 14:00:00,16.34,16.44,16.34,16.41,4448700.0,9.0267,9.0819,9.0267,9.0653,4448700.0
2010-11-08 14:10:00,16.41,16.42,16.38,16.42,1977600.0,9.0653,9.0708,9.0488,9.0708,1977600.0
2010-11-08 14:20:00,16.42,16.42,16.38,16.39,1426600.0,9.0708,9.0708,9.0488,9.0543,1426600.0
2010-11-08 14:30:00,16.39,16.4,16.36,16.39,1719100.0,9.0543,9.0598,9.0377,9.0543,1719100.0
2010-11-08 14:40:00,16.38,16.4,16.37,16.37,1076900.0,9.0488,9.0598,9.0432,9.0432,1076900.0
2010-11-08 14:50:00,16.37,16.42,16.36,16.4,2335000.0,9.0432,9.0708,9.0377,9.0598,2335000.0
2010-11-08 15:00:00,16.39,16.45,16.39,16.43,2327600.0,9.0543,9.0874,9.0543,9.0764,2327600.0
2010-11-08 15:10:00,16.43,16.49,16.42,16.48,3223600.0,9.0764,9.1095,9.0708,9.104,3223600.0
2010-11-08 15:20:00,16.48,16.48,16.44,16.46,2131800.0,9.104,9.104,9.0819,9.0929,2131800.0
2010-11-08 15:30:00,16.46,16.47,16.44,16.46,1917000.0,9.0929,9.0985,9.0819,9.0929,1917000.0
2010-11-08 15:40:00,16.46,16.49,16.44,16.49,2787100.0,9.0929,9.1095,9.0819,9.1095,2787100.0
2010-11-08 15:50:00,16.49,16.49,16.39,16.4,5716000.0,9.1095,9.1095,9.0543,9.0598,5716000.0
2010-11-09 09:30:00,16.53,16.58,16.46,16.52,5949400.0,9.1316,9.1592,9.0929,9.1261,5949400.0
2010-11-09 09:40:00,16.51,16.53,16.45,16.47,4968400.0,9.1206,9.1316,9.0874,9.0985,4968400.0
2010-11-09 09:50:00,16.47,16.49,16.42,16.45,4756700.0,9.0985,9.1095,9.0708,9.0874,4756700.0
2010-11-09 10:00:00,16.44,16.52,16.43,16.47,3153400.0,9.0819,9.1261,9.0764,9.0985,3153400.0
2010-11-09 10:10:00,16.47,16.49,16.44,16.45,2382300.0,9.0985,9.1095,9.0819,9.0874,2382300.0
2010-11-09 10:20:00,16.44,16.48,16.41,16.44,2408700.0,9.0819,9.104,9.0653,9.0819,2408700.0
2010-11-09 10:30:00,16.43,16.44,16.34,16.37,2654300.0,9.0764,9.0819,9.0267,9.0432,2654300.0
2010-11-09 10:40:00,16.37,16.4,16.35,16.38,2375400.0,9.0432,9.0598,9.0322,9.0488,2375400.0
2010-11-09 10:50:00,16.38,16.4,16.35,16.35,2331100.0,9.0488,9.0598,9.0322,9.0322,2331100.0
2010-11-09 11:00:00,16.35,16.35,16.3,16.3,2949600.0,9.0322,9.0322,9.0046,9.0046,2949600.0
2010-11-09 11:10:00,16.3,16.31,16.25,16.31,4105000.0,9.0046,9.0101,8.9769,9.0101,4105000.0
2010-11-09 11:20:00,16.31,16.31,16.23,16.29,2993600.0,9.0101,9.0101,8.9659,8.999,2993600.0
2010-11-09 11:30:00,16.28,16.29,16.18,16.22,4387400.0,8.9935,8.999,8.9383,8.9604,4387400.0
2010-11-09 11:40:00,16.23,16.24,16.17,16.19,2646100.0,8.9659,8.9714,8.9327,8.9438,2646100.0
2010-11-09 11:50:00,16.19,16.2,16.11,16.11,2413500.0,8.9438,8.9493,8.8996,8.8996,2413500.0
2010-11-09 12:00:00,16.11,16.17,16.1,16.16,2130900.0,8.8996,8.9327,8.8941,8.9272,2130900.0
2010-11-09 12:10:00,16.16,16.18,16.14,16.14,1888400.0,8.9272,8.9383,8.9162,8.9162,1888400.0
2010-11-09 12:20:00,16.15,16.15,15.96,16.03,9323900.0,8.9217,8.9217,8.8167,8.8554,9323900.0
2010-11-09 12:30:00,16.03,16.07,15.95,15.96,4530000.0,8.8554,8.8775,8.8112,8.8167,4530000.0
2010-11-09 12:40:00,15.95,16.0,15.93,15.93,2847900.0,8.8112,8.8388,8.8002,8.8002,2847900.0
2010-11-09 12:50:00,15.93,15.96,15.88,15.94,3571400.0,8.8002,8.8167,8.7725,8.8057,3571400.0
2010-11-09 13:00:00,15.95,16.05,15.94,16.05,3843000.0,8.8112,8.8665,8.8057,8.8665,3843000.0
2010-11-09 13:10:00,16.04,16.06,16.03,16.06,2431800.0,8.8609,8.872,8.8554,8.872,2431800.0
2010-11-09 13:20:00,16.06,16.11,16.05,16.08,3673800.0,8.872,8.8996,8.8665,8.883,3673800.0
2010-11-09 13:30:00,16.08,16.14,16.07,16.09,3792700.0,8.883,8.9162,8.8775,8.8885,3792700.0
2010-11-09 13:40:00,16.1,16.1,16.03,16.04,3446400.0,8.8941,8.8941,8.8554,8.8609,3446400.0
2010-11-09 13:50:00,16.04,16.07,16.02,16.06,1591100.0,8.8609,8.8775,8.8499,8.872,1591100.0
2010-11-09 14:00:00,16.05,16.11,16.05,16.1,1730700.0,8.8665,8.8996,8.8665,8.8941,1730700.0
2010-11-09 14:10:00,16.09,16.16,16.07,16.14,2839300.0,8.8885,8.9272,8.8775,8.9162,2839300.0
2010-11-09 14:20:00,16.14,16.17,16.12,16.15,1965100.0,8.9162,8.9327,8.9051,8.9217,1965100.0
2010-11-09 14:30:00,16.14,16.21,16.14,16.2,2343100.0,8.9162,8.9548,8.9162,8.9493,2343100.0
2010-11-09 14:40:00,16.2,16.22,16.18,16.19,1344700.0,8.9493,8.9604,8.9383,8.9438,1344700.0
2010-11-09 14:50:00,16.2,16.2,16.11,16.13,2082200.0,8.9493,8.9493,8.8996,8.9106,2082200.0
2010-11-09 15:00:00,16.13,16.14,16.08,16.08,2510200.0,8.9106,8.9162,8.883,8.883,2510200.0
2010-11-09 15:10:00,16.08,16.1,16.06,16.08,2347500.0,8.883,8.8941,8.872,8.883,2347500.0
2010-11-09 15:20:00,16.09,16.1,16.06,16.08,1843300.0,8.8885,8.8941,8.872,8.883,1843300.0
2010-11-09 15:30:00,16.08,16.11,16.01,16.01,3839100.0,8.883,8.8996,8.8444,8.8444,3839100.0
2010-11-09 15:40:00,16.01,16.03,15.95,15.97,6565100.0,8.8444,8.8554,8.8112,8.8223,6565100.0
2010-11-09 15:50:00,15.96,16.09,15.96,16.09,5545800.0,8.8167,8.8885,8.8167,8.8885,5545800.0
2010-11-10 09:30:00,16.32,16.38,16.13,16.18,9050500.0,9.0156,9.0488,8.9106,8.9383,9050500.0
2010-11-10 09:40:00,16.18,16.19,16.08,16.12,4160900.0,8.9383,8.9438,8.883,8.9051,4160900.0
2010-11-10 09:50:00,16.12,16.24,16.09,16.19,3608700.0,8.9051,8.9714,8.8885,8.9438,3608700.0
2010-11-10 10:00:00,16.2,16.23,16.1,16.15,3306300.0,8.9493,8.9659,8.8941,8.9217,3306300.0
2010-11-10 10:10:00,16.15,16.25,16.12,16.24,3546900.0,8.9217,8.9769,8.9051,8.9714,3546900.0
2010-11-10 10:20:00,16.24,16.32,16.22,16.26,3986400.0,8.9714,9.0156,8.9604,8.9825,3986400.0
2010-11-10 10:30:00,16.26,16.38,16.26,16.37,4034700.0,8.9825,9.0488,8.9825,9.0432,4034700.0
2010-11-10 10:40:00,16.37,16.45,16.35,16.36,5063100.0,9.0432,9.0874,9.0322,9.0377,5063100.0
2010-11-10 10:50:00,16.37,16.51,16.35,16.5,5047300.0,9.0432,9.1206,9.0322,9.115,5047300.0
2010-11-10 11:00:00,16.51,16.58,16.48,16.52,4981300.0,9.1206,9.1592,9.104,9.1261,4981300.0
2010-11-10 11:10:00,16.52,16.56,16.45,16.47,4303600.0,9.1261,9.1482,9.0874,9.0985,4303600.0
2010-11-10 11:20:00,16.48,16.6,16.47,16.59,3272100.0,9.104,9.1703,9.0985,9.1648,3272100.0
2010-11-10 11:30:00,16.58,16.71,16.58,16.67,6092300.0,9.1592,9.2311,9.1592,9.209,6092300.0
2010-11-10 11:40:00,16.66,16.67,16.59,16.64,2283800.0,9.2034,9.209,9.1648,9.1924,2283800.0
2010-11-10 11:50:00,16.64,16.68,16.63,16.66,3475300.0,9.1924,9.2145,9.1869,9.2034,3475300.0
2010-11-10 12:00:00,16.66,16.67,16.57,16.58,4441800.0,9.2034,9.209,9.1537,9.1592,4441800.0
2010-11-10 12:10:00,16.58,16.59,16.5,16.51,4048200.0,9.1592,9.1648,9.115,9.1206,4048200.0
2010-11-10 12:20:00,16.51,16.55,16.5,16.55,1800600.0,9.1206,9.1427,9.115,9.1427,1800600.0
2010-11-10 12:30:00,16.55,16.62,16.54,16.59,2183400.0,9.1427,9.1813,9.1371,9.1648,2183400.0
2010-11-10 12:40:00,16.6,16.6,16.53,16.58,1758000.0,9.1703,9.1703,9.1316,9.1592,1758000.0
2010-11-10 12:50:00,16.57,16.61,16.56,16.6,1074500.0,9.1537,9.1758,9.1482,9.1703,1074500.0
2010-11-10 13:00:00,16.6,16.63,16.53,16.63,2807100.0,9.1703,9.1869,9.1316,9.1869,2807100.0
2010-11-10 13:10:00,16.63,16.7,16.62,16.69,3827500.0,9.1869,9.2255,9.1813,9.22,3827500.0
2010-11-10 13:20:00,16.7,16.7,16.63,16.63,2411300.0,9.2255,9.2255,9.1869,9.1869,2411300.0
2010-11-10 13:30:00,16.63,16.66,16.6,16.61,2174200.0,9.1869,9.2034,9.1703,9.1758,2174200.0
2010-11-10 13:40:00,16.61,16.62,16.53,16.59,3165500.0,9.1758,9.1813,9.1316,9.1648,3165500.0
2010-11-10 13:50:00,16.6,16.63,16.56,16.6,1797100.0,9.1703,9.1869,9.1482,9.1703,1797100.0
2010-11-10 14:00:00,16.6,16.66,16.59,16.63,2038000.0,9.1703,9.2034,9.1648,9.1869,2038000.0
2010-11-10 14:10:00,16.63,16.64,16.6,16.62,1457400.0,9.1869,9.1924,9.1703,9.1813,1457400.0
2010-11-10 14:20:00,16.63,16.65,16.59,16.65,1829100.0,9.1869,9.1979,9.1648,9.1979,1829100.0
2010-11-10 14:30:00,16.65,16.65,16.59,16.6,2104000.0,9.1979,9.1979,9.1648,9.1703,2104000.0
2010-11-10 14:40:00,16.6,16.61,16.55,16.59,2111600.0,9.1703,9.1758,9.1427,9.1648,2111600.0
2010-11-10 14:50:00,16.59,16.63,16.58,16.61,3091400.0,9.1648,9.1869,9.1592,9.1758,3091400.0
2010-11-10 15:00:00,16.61,16.62,16.53,16.53,2899900.0,9.1758,9.1813,9.1316,9.1316,2899900.0
2010-11-10 15:10:00,16.53,16.58,16.53,16.55,2388500.0,9.1316,9.1592,9.1316,9.1427,2388500.0
2010-11-10 15:20:00,16.55,16.59,16.54,16.56,2084200.0,9.1427,9.1648,9.1371,9.1482,2084200.0
2010-11-10 15:30:00,16.56,16.57,16.49,16.52,3908300.0,9.1482,9.1537,9.1095,9.1261,3908300.0
2010-11-10 15:40:00,16.51,16.59,16.51,16.58,3244000.0,9.1206,9.1648,9.1206,9.1592,3244000.0
2010-11-10 15:50:00,16.57,16.65,16.57,16.64,5772300.0,9.1537,9.1979,9.1537,9.1924,5772300.0
2010-11-11 09:30:00,16.54,16.62,16.37,16.5,6895600.0,9.1371,9.1813,9.0432,9.115,6895600.0
2010-11-11 09:40:00,16.51,16.57,16.41,16.54,4571300.0,9.1206,9.1537,9.0653,9.1371,4571300.0
2010-11-11 09:50:00,16.54,16.54,16.42,16.44,3788500.0,9.1371,9.1371,9.0708,9.0819,3788500.0
2010-11-11 10:00:00,16.43,16.52,16.4,16.5,3619800.0,9.0764,9.1261,9.0598,9.115,3619800.0
2010-11-11 10:10:00,16.5,16.52,16.42,16.51,2723500.0,9.115,9.1261,9.0708,9.1206,2723500.0
2010-11-11 10:20:00,16.51,16.52,16.45,16.46,2478100.0,9.1206,9.1261,9.0874,9.0929,2478100.0
2010-11-11 10:30:00,16.47,16.47,16.38,16.39,2623000.0,9.0985,9.0985,9.0488,9.0543,2623000.0
2010-11-11 10:40:00,16.4,16.4,16.2,16.25,6266700.0,9.0598,9.0598,8.9493,8.9769,6266700.0
2010-11-11 10:50:00,16.25,16.41,16.25,16.39,3680500.0,8.9769,9.0653,8.9769,9.0543,3680500.0
2010-11-11 11:00:00,16.4,16.41,16.33,16.34,2229100.0,9.0598,9.0653,9.0211,9.0267,2229100.0
2010-11-11 11:10:00,16.33,16.4,16.31,16.4,2247600.0,9.0211,9.0598,9.0101,9.0598,2247600.0
2010-11-11 11:20:00,16.4,16.41,16.35,16.37,1974200.0,9.0598,9.0653,9.0322,9.0432,1974200.0
2010-11-11 11:30:00,16.37,16.43,16.37,16.42,1928200.0,9.0432,9.0764,9.0432,9.0708,1928200.0
2010-11-11 11:40:00,16.42,16.46,16.41,16.45,1831900.0,9.0708,9.0929,9.0653,9.0874,1831900.0
2010-11-11 11:50:00,16.44,16.52,16.44,16.51,2378100.0,9.0819,9.1261,9.0819,9.1206,2378100.0
2010-11-11 12:00:00,16.5,16.53,16.48,16.49,2452000.0,9.115,9.1316,9.104,9.1095,2452000.0
2010-11-11 12:10:00,16.49,16.58,16.49,16.55,3083100.0,9.1095,9.1592,9.1095,9.1427,3083100.0
2010-11-11 12:20:00,16.56,16.58,16.52,16.56,1577900.0,9.1482,9.1592,9.1261,9.1482,1577900.0
2010-11-11 12:30:00,16.57,16.59,16.51,16.54,2532300.0,9.1537,9.1648,9.1206,9.1371,2532300.0
2010-11-11 12:40:00,16.54,16.56,16.52,16.52,963200.0,9.1371,9.1482,9.1261,9.1261,963200.0
2010-11-11 12:50:00,16.53,16.56,16.5,16.54,1019900.0,9.1316,9.1482,9.115,9.1371,1019900.0
2010-11-11 13:00:00,16.54,16.54,16.5,16.51,945900.0,9.1371,9.1371,9.115,9.1206,945900.0
2010-11-11 13:10:00,16.52,16.56,16.51,16.54,724100.0,9.1261,9.1482,9.1206,9.1371,724100.0
2010-11-11 13:20:00,16.54,16.59,16.53,16.57,1743100.0,9.1371,9.1648,9.1316,9.1537,1743100.0
2010-11-11 13:30:00,16.57,16.59,16.56,16.57,1138500.0,9.1537,9.1648,9.1482,9.1537,1138500.0
2010-11-11 13:40:00,16.58,16.63,16.57,16.63,1968700.0,9.1592,9.1869,9.1537,9.1869,1968700.0
2010-11-11 13:50:00,16.63,16.63,16.6,16.63,987700.0,9.1869,9.1869,9.1703,9.1869,987700.0
2010-11-11 14:00:00,16.62,16.63,16.58,16.6,1289500.0,9.1813,9.1869,9.1592,9.1703,1289500.0
2010-11-11 14:10:00,16.61,16.64,16.6,16.63,1255100.0,9.1758,9.1924,9.1703,9.1869,1255100.0
2010-11-11 14:20:00,16.63,16.64,16.59,16.59,1506800.0,9.1869,9.1924,9.1648,9.1648,1506800.0
2010-11-11 14:30:00,16.6,16.66,16.59,16.65,2605700.0,9.1703,9.2034,9.1648,9.1979,2605700.0
2010-11-11 14:40:00,16.64,16.65,16.62,16.62,788300.0,9.1924,9.1979,9.1813,9.1813,788300.0
2010-11-11 14:50:00,16.62,16.63,16.56,16.59,1439400.0,9.1813,9.1869,9.1482,9.1648,1439400.0
2010-11-11 15:00:00,16.6,16.62,16.57,16.6,899400.0,9.1703,9.1813,9.1537,9.1703,899400.0
2010-11-11 15:10:00,16.61,16.62,16.58,16.59,1224300.0,9.1758,9.1813,9.1592,9.1648,1224300.0
2010-11-11 15:20:00,16.6,16.6,16.54,16.58,2128900.0,9.1703,9.1703,9.1371,9.1592,2128900.0
2010-11-11 15:30:00,16.58,16.61,16.56,16.59,2233400.0,9.1592,9.1758,9.1482,9.1648,2233400.0
2010-11-11 15:40:00,16.59,16.61,16.57,16.6,2569100.0,9.1648,9.1758,9.1537,9.1703,2569100.0
2010-11-11 15:50:00,16.59,16.62,16.56,16.61,3498500.0,9.1648,9.1813,9.1482,9.1758,3498500.0
2010-11-12 09:30:00,16.46,16.52,16.38,16.43,4603400.0,9.0929,9.1261,9.0488,9.0764,4603400.0
2010-11-12 09:40:00,16.44,16.53,16.42,16.48,2345900.0,9.0819,9.1316,9.0708,9.104,2345900.0
2010-11-12 09:50:00,16.48,16.53,16.47,16.48,2827500.0,9.104,9.1316,9.0985,9.104,2827500.0
2010-11-12 10:00:00,16.49,16.5,16.44,16.45,1854100.0,9.1095,9.115,9.0819,9.0874,1854100.0
2010-11-12 10:10:00,16.46,16.5,16.45,16.47,1951400.0,9.0929,9.115,9.0874,9.0985,1951400.0
2010-11-12 10:20:00,16.47,16.48,16.39,16.42,3427600.0,9.0985,9.104,9.0543,9.0708,3427600.0
2010-11-12 10:30:00,16.42,16.42,16.3,16.33,4217400.0,9.0708,9.0708,9.0046,9.0211,4217400.0
2010-11-12 10:40:00,16.33,16.37,16.25,16.26,3959400.0,9.0211,9.0432,8.9769,8.9825,3959400.0
2010-11-12 10:50:00,16.26,16.28,16.18,16.18,3784100.0,8.9825,8.9935,8.9383,8.9383,3784100.0
2010-11-12 11:00:00,16.19,16.26,16.14,16.2,2948500.0,8.9438,8.9825,8.9162,8.9493,2948500.0
2010-11-12 11:10:00,16.2,16.28,16.18,16.22,2269900.0,8.9493,8.9935,8.9383,8.9604,2269900.0
2010-11-12 11:20:00,16.22,16.3,16.2,16.3,1690300.0,8.9604,9.0046,8.9493,9.0046,1690300.0
2010-11-12 11:30:00,16.29,16.34,16.28,16.3,1764800.0,8.999,9.0267,8.9935,9.0046,1764800.0
2010-11-12 11:40:00,16.31,16.32,16.26,16.27,1293800.0,9.0101,9.0156,8.9825,8.988,1293800.0
2010-11-12 11:50:00,16.26,16.28,16.22,16.26,1459000.0,8.9825,8.9935,8.9604,8.9825,1459000.0
2010-11-12 12:00:00,16.26,16.29,16.21,16.26,1927000.0,8.9825,8.999,8.9548,8.9825,1927000.0
2010-11-12 12:10:00,16.27,16.27,16.21,16.22,956600.0,8.988,8.988,8.9548,8.9604,956600.0
2010-11-12 12:20:00,16.22,16.22,16.14,16.16,2478300.0,8.9604,8.9604,8.9162,8.9272,2478300.0
2010-11-12 12:30:00,16.16,16.18,16.07,16.12,2895000.0,8.9272,8.9383,8.8775,8.9051,2895000.0
2010-11-12 12:40:00,16.12,16.15,16.07,16.07,1793200.0,8.9051,8.9217,8.8775,8.8775,1793200.0
2010-11-12 12:50:00,16.07,16.12,16.04,16.1,2519400.0,8.8775,8.9051,8.8609,8.8941,2519400.0
2010-11-12 13:00:00,16.11,16.13,16.08,16.12,2125900.0,8.8996,8.9106,8.883,8.9051,2125900.0
2010-11-12 13:10:00,16.13,16.16,16.12,16.13,1376100.0,8.9106,8.9272,8.9051,8.9106,1376100.0
2010-11-12 13:20:00,16.13,16.23,16.1,16.22,1523800.0,8.9106,8.9659,8.8941,8.9604,1523800.0
2010-11-12 13:30:00,16.22,16.25,16.2,16.23,1623500.0,8.9604,8.9769,8.9493,8.9659,1623500.0
2010-11-12 13:40:00,16.23,16.25,16.21,16.23,1239600.0,8.9659,8.9769,8.9548,8.9659,1239600.0
2010-11-12 13:50:00,16.23,16.23,16.15,16.15,764100.0,8.9659,8.9659,8.9217,8.9217,764100.0
2010-11-12 14:00:00,16.15,16.2,16.13,16.19,1373900.0,8.9217,8.9493,8.9106,8.9438,1373900.0
2010-11-12 14:10:00,16.2,16.24,16.18,16.23,957700.0,8.9493,8.9714,8.9383,8.9659,957700.0
2010-11-12 14:20:00,16.22,16.25,16.2,16.21,765100.0,8.9604,8.9769,8.9493,8.9548,765100.0
2010-11-12 14:30:00,16.22,16.26,16.2,16.25,781500.0,8.9604,8.9825,8.9493,8.9769,781500.0
2010-11-12 14:40:00,16.25,16.28,16.22,16.26,1224700.0,8.9769,8.9935,8.9604,8.9825,1224700.0
2010-11-12 14:50:00,16.27,16.33,16.26,16.26,1790100.0,8.988,9.0211,8.9825,8.9825,1790100.0
2010-11-12 15:00:00,16.27,16.31,16.25,16.29,1574300.0,8.988,9.0101,8.9769,8.999,1574300.0
2010-11-12 15:10:00,16.3,16.32,16.27,16.3,972600.0,9.0046,9.0156,8.988,9.0046,972600.0
2010-11-12 15:20:00,16.3,16.32,16.26,16.29,1943500.0,9.0046,9.0156,8.9825,8.999,1943500.0
2010-11-12 15:30:00,16.28,16.31,16.26,16.3,1881100.0,8.9935,9.0101,8.9825,9.0046,1881100.0
2010-11-12 15:40:00,16.3,16.3,16.24,16.29,2308000.0,9.0046,9.0046,8.9714,8.999,2308000.0
2010-11-12 15:50:00,16.28,16.31,16.25,16.29,3941200.0,8.9935,9.0101,8.9769,8.999,3941200.0
2010-11-15 09:30:00,16.81,16.94,16.76,16.83,16622400.0,9.2863,9.3581,9.2587,9.2973,16622400.0
2010-11-15 09:40:00,16.82,16.89,16.73,16.76,9987800.0,9.2918,9.3305,9.2421,9.2587,9987800.0
2010-11-15 09:50:00,16.76,16.83,16.73,16.8,6245300.0,9.2587,9.2973,9.2421,9.2808,6245300.0
2010-11-15 10:00:00,16.8,16.82,16.72,16.72,4771900.0,9.2808,9.2918,9.2366,9.2366,4771900.0
2010-11-15 10:10:00,16.72,16.8,16.68,16.77,5562200.0,9.2366,9.2808,9.2145,9.2642,5562200.0
2010-11-15 10:20:00,16.76,16.81,16.74,16.8,2825700.0,9.2587,9.2863,9.2476,9.2808,2825700.0
2010-11-15 10:30:00,16.8,16.83,16.76,16.82,3591800.0,9.2808,9.2973,9.2587,9.2918,3591800.0
2010-11-15 10:40:00,16.82,16.87,16.81,16.85,3492800.0,9.2918,9.3194,9.2863,9.3084,3492800.0
2010-11-15 10:50:00,16.85,16.9,16.85,16.9,3546200.0,9.3084,9.336,9.3084,9.336,3546200.0
2010-11-15 11:00:00,16.9,16.91,16.85,16.9,3211100.0,9.336,9.3415,9.3084,9.336,3211100.0
2010-11-15 11:10:00,16.9,16.95,16.88,16.94,3489700.0,9.336,9.3636,9.325,9.3581,3489700.0
2010-11-15 11:20:00,16.95,16.98,16.9,16.92,3653000.0,9.3636,9.3802,9.336,9.3471,3653000.0
2010-11-15 11:30:00,16.92,17.0,16.91,17.0,3338000.0,9.3471,9.3913,9.3415,9.3913,3338000.0
2010-11-15 11:40:00,16.99,17.01,16.97,16.99,5791600.0,9.3857,9.3968,9.3747,9.3857,5791600.0
2010-11-15 11:50:00,17.0,17.08,16.97,17.04,4910200.0,9.3913,9.4355,9.3747,9.4134,4910200.0
2010-11-15 12:00:00,17.04,17.05,16.97,17.01,4182500.0,9.4134,9.4189,9.3747,9.3968,4182500.0
2010-11-15 12:10:00,17.02,17.12,16.99,17.08,5330600.0,9.4023,9.4575,9.3857,9.4355,5330600.0
2010-11-15 12:20:00,17.08,17.1,17.04,17.09,2935600.0,9.4355,9.4465,9.4134,9.441,2935600.0
2010-11-15 12:30:00,17.09,17.14,17.08,17.13,3997900.0,9.441,9.4686,9.4355,9.4631,3997900.0
2010-11-15 12:40:00,17.13,17.2,17.1,17.16,4487200.0,9.4631,9.5017,9.4465,9.4796,4487200.0
2010-11-15 12:50:00,17.16,17.21,17.13,17.21,5054000.0,9.4796,9.5073,9.4631,9.5073,5054000.0
2010-11-15 13:00:00,17.2,17.21,17.16,17.18,4648700.0,9.5017,9.5073,9.4796,9.4907,4648700.0
2010-11-15 13:10:00,17.18,17.31,17.18,17.31,5578100.0,9.4907,9.5625,9.4907,9.5625,5578100.0
2010-11-15 13:20:00,17.3,17.41,17.29,17.32,7534100.0,9.557,9.6178,9.5515,9.568,7534100.0
2010-11-15 13:30:00,17.31,17.33,17.12,17.21,11076600.0,9.5625,9.5736,9.4575,9.5073,11076600.0
2010-11-15 13:40:00,17.2,17.21,17.14,17.15,4619000.0,9.5017,9.5073,9.4686,9.4741,4619000.0
2010-11-15 13:50:00,17.15,17.19,17.12,17.15,4206500.0,9.4741,9.4962,9.4575,9.4741,4206500.0
2010-11-15 14:00:00,17.15,17.29,17.14,17.27,5355100.0,9.4741,9.5515,9.4686,9.5404,5355100.0
2010-11-15 14:10:00,17.27,17.29,17.12,17.13,4206100.0,9.5404,9.5515,9.4575,9.4631,4206100.0
2010-11-15 14:20:00,17.13,17.2,17.08,17.19,4804500.0,9.4631,9.5017,9.4355,9.4962,4804500.0
2010-11-15 14:30:00,17.19,17.21,17.15,17.21,3817200.0,9.4962,9.5073,9.4741,9.5073,3817200.0
2010-11-15 14:40:00,17.21,17.3,17.2,17.24,4696000.0,9.5073,9.557,9.5017,9.5238,4696000.0
2010-11-15 14:50:00,17.24,17.25,17.15,17.17,2880200.0,9.5238,9.5294,9.4741,9.4852,2880200.0
2010-11-15 15:00:00,17.16,17.24,17.14,17.22,3968300.0,9.4796,9.5238,9.4686,9.5128,3968300.0
2010-11-15 15:10:00,17.23,17.24,17.0,17.05,10246000.0,9.5183,9.5238,9.3913,9.4189,10246000.0
2010-11-15 15:20:00,17.05,17.06,17.0,17.06,5692600.0,9.4189,9.4244,9.3913,9.4244,5692600.0
2010-11-15 15:30:00,17.06,17.13,17.01,17.11,6188400.0,9.4244,9.4631,9.3968,9.452,6188400.0
2010-11-15 15:40:00,17.12,17.12,17.05,17.05,4842600.0,9.4575,9.4575,9.4189,9.4189,4842600.0
2010-11-15 15:50:00,17.06,17.09,17.0,17.01,9968000.0,9.4244,9.441,9.3913,9.3968,9968000.0
2010-11-16 09:30:00,17.19,17.42,17.04,17.21,20143000.0,9.4962,9.6233,9.4134,9.5073,20143000.0
2010-11-16 09:40:00,17.22,17.31,17.01,17.05,11548000.0,9.5128,9.5625,9.3968,9.4189,11548000.0
2010-11-16 09:50:00,17.05,17.11,16.87,16.95,13599300.0,9.4189,9.452,9.3194,9.3636,13599300.0
2010-11-16 10:00:00,16.94,17.01,16.91,17.0,8205800.0,9.3581,9.3968,9.3415,9.3913,8205800.0
2010-11-16 10:10:00,17.0,17.0,16.79,16.92,11141500.0,9.3913,9.3913,9.2752,9.3471,11141500.0
2010-11-16 10:20:00,16.91,16.92,16.79,16.79,5823500.0,9.3415,9.3471,9.2752,9.2752,5823500.0
2010-11-16 10:30:00,16.8,16.81,16.63,16.73,10754000.0,9.2808,9.2863,9.1869,9.2421,10754000.0
2010-11-16 10:40:00,16.73,16.83,16.67,16.83,7985300.0,9.2421,9.2973,9.209,9.2973,7985300.0
2010-11-16 10:50:00,16.83,16.83,16.75,16.77,4299400.0,9.2973,9.2973,9.2532,9.2642,4299400.0
2010-11-16 11:00:00,16.77,16.78,16.57,16.6,6606100.0,9.2642,9.2697,9.1537,9.1703,6606100.0
2010-11-16 11:10:00,16.6,16.68,16.37,16.38,10303400.0,9.1703,9.2145,9.0432,9.0488,10303400.0
2010-11-16 11:20:00,16.37,16.64,16.36,16.59,7885300.0,9.0432,9.1924,9.0377,9.1648,7885300.0
2010-11-16 11:30:00,16.6,16.7,16.59,16.62,5501900.0,9.1703,9.2255,9.1648,9.1813,5501900.0
2010-11-16 11:40:00,16.63,16.65,16.54,16.64,4120800.0,9.1869,9.1979,9.1371,9.1924,4120800.0
2010-11-16 11:50:00,16.64,16.71,16.6,16.69,3414100.0,9.1924,9.2311,9.1703,9.22,3414100.0
2010-11-16 12:00:00,16.69,16.77,16.68,16.73,4306300.0,9.22,9.2642,9.2145,9.2421,4306300.0
2010-11-16 12:10:00,16.73,16.75,16.65,16.71,2347200.0,9.2421,9.2532,9.1979,9.2311,2347200.0
2010-11-16 12:20:00,16.71,16.75,16.65,16.66,2850500.0,9.2311,9.2532,9.1979,9.2034,2850500.0
2010-11-16 12:30:00,16.66,16.68,16.61,16.66,2270600.0,9.2034,9.2145,9.1758,9.2034,2270600.0
2010-11-16 12:40:00,16.66,16.66,16.58,16.59,2358500.0,9.2034,9.2034,9.1592,9.1648,2358500.0
2010-11-16 12:50:00,16.59,16.69,16.59,16.69,2742700.0,9.1648,9.22,9.1648,9.22,2742700.0
2010-11-16 13:00:00,16.69,16.7,16.6,16.61,2098300.0,9.22,9.2255,9.1703,9.1758,2098300.0
2010-11-16 13:10:00,16.63,16.69,16.6,16.69,2100600.0,9.1869,9.22,9.1703,9.22,2100600.0
2010-11-16 13:20:00,16.7,16.71,16.67,16.7,2115200.0,9.2255,9.2311,9.209,9.2255,2115200.0
2010-11-16 13:30:00,16.69,16.8,16.67,16.79,3347100.0,9.22,9.2808,9.209,9.2752,3347100.0
2010-11-16 13:40:00,16.78,16.8,16.7,16.73,3030000.0,9.2697,9.2808,9.2255,9.2421,3030000.0
2010-11-16 13:50:00,16.72,16.84,16.72,16.81,3775700.0,9.2366,9.3029,9.2366,9.2863,3775700.0
2010-11-16 14:00:00,16.81,16.89,16.78,16.79,5558700.0,9.2863,9.3305,9.2697,9.2752,5558700.0
2010-11-16 14:10:00,16.79,16.81,16.71,16.72,2746400.0,9.2752,9.2863,9.2311,9.2366,2746400.0
2010-11-16 14:20:00,16.72,16.77,16.67,16.69,2864700.0,9.2366,9.2642,9.209,9.22,2864700.0
2010-11-16 14:30:00,16.7,16.71,16.6,16.61,3992600.0,9.2255,9.2311,9.1703,9.1758,3992600.0
2010-11-16 14:40:00,16.61,16.64,16.58,16.63,4081700.0,9.1758,9.1924,9.1592,9.1869,4081700.0
2010-11-16 14:50:00,16.64,16.67,16.6,16.62,3302100.0,9.1924,9.209,9.1703,9.1813,3302100.0
2010-11-16 15:00:00,16.61,16.67,16.57,16.58,3270800.0,9.1758,9.209,9.1537,9.1592,3270800.0
2010-11-16 15:10:00,16.57,16.58,16.45,16.5,7160500.0,9.1537,9.1592,9.0874,9.115,7160500.0
2010-11-16 15:20:00,16.5,16.56,16.48,16.48,4537400.0,9.115,9.1482,9.104,9.104,4537400.0
2010-11-16 15:30:00,16.49,16.53,16.48,16.52,3866700.0,9.1095,9.1316,9.104,9.1261,3866700.0
2010-11-16 15:40:00,16.51,16.56,16.49,16.5,4769900.0,9.1206,9.1482,9.1095,9.115,4769900.0
2010-11-16 15:50:00,16.5,16.58,16.49,16.49,10660000.0,9.115,9.1592,9.1095,9.1095,10660000.0
2010-11-17 09:30:00,16.76,16.76,16.52,16.62,11703800.0,9.2587,9.2587,9.1261,9.1813,11703800.0
2010-11-17 09:40:00,16.61,16.76,16.52,16.68,7186000.0,9.1758,9.2587,9.1261,9.2145,7186000.0
2010-11-17 09:50:00,16.67,16.85,16.67,16.83,7407000.0,9.209,9.3084,9.209,9.2973,7407000.0
2010-11-17 10:00:00,16.83,16.88,16.81,16.84,5490300.0,9.2973,9.325,9.2863,9.3029,5490300.0
2010-11-17 10:10:00,16.85,16.87,16.73,16.76,6265400.0,9.3084,9.3194,9.2421,9.2587,6265400.0
2010-11-17 10:20:00,16.76,16.86,16.75,16.85,3267400.0,9.2587,9.3139,9.2532,9.3084,3267400.0
2010-11-17 10:30:00,16.84,16.86,16.79,16.83,2658700.0,9.3029,9.3139,9.2752,9.2973,2658700.0
2010-11-17 10:40:00,16.83,16.85,16.81,16.83,1920300.0,9.2973,9.3084,9.2863,9.2973,1920300.0
2010-11-17 10:50:00,16.82,16.84,16.76,16.76,3288000.0,9.2918,9.3029,9.2587,9.2587,3288000.0
2010-11-17 11:00:00,16.77,16.8,16.76,16.78,2479300.0,9.2642,9.2808,9.2587,9.2697,2479300.0
2010-11-17 11:10:00,16.77,16.82,16.76,16.81,1740800.0,9.2642,9.2918,9.2587,9.2863,1740800.0
2010-11-17 11:20:00,16.81,16.82,16.78,16.82,1592700.0,9.2863,9.2918,9.2697,9.2918,1592700.0
2010-11-17 11:30:00,16.81,16.82,16.78,16.79,1390100.0,9.2863,9.2918,9.2697,9.2752,1390100.0
2010-11-17 11:40:00,16.8,16.82,16.76,16.78,1705600.0,9.2808,9.2918,9.2587,9.2697,1705600.0
2010-11-17 11:50:00,16.78,16.79,16.76,16.78,1757700.0,9.2697,9.2752,9.2587,9.2697,1757700.0
2010-11-17 12:00:00,16.78,16.8,16.76,16.76,1353200.0,9.2697,9.2808,9.2587,9.2587,1353200.0
2010-11-17 12:10:00,16.76,16.77,16.73,16.74,1601100.0,9.2587,9.2642,9.2421,9.2476,1601100.0
2010-11-17 12:20:00,16.75,16.77,16.73,16.74,1356300.0,9.2532,9.2642,9.2421,9.2476,1356300.0
2010-11-17 12:30:00,16.74,16.77,16.74,16.76,1315400.0,9.2476,9.2642,9.2476,9.2587,1315400.0
2010-11-17 12:40:00,16.75,16.76,16.71,16.73,2245900.0,9.2532,9.2587,9.2311,9.2421,2245900.0
2010-11-17 12:50:00,16.73,16.79,16.72,16.78,1649000.0,9.2421,9.2752,9.2366,9.2697,1649000.0
2010-11-17 13:00:00,16.78,16.82,16.76,16.81,1707700.0,9.2697,9.2918,9.2587,9.2863,1707700.0
2010-11-17 13:10:00,16.81,16.9,16.81,16.84,4181900.0,9.2863,9.336,9.2863,9.3029,4181900.0
2010-11-17 13:20:00,16.84,16.86,16.79,16.81,2913900.0,9.3029,9.3139,9.2752,9.2863,2913900.0
2010-11-17 13:30:00,16.81,16.84,16.78,16.82,1754900.0,9.2863,9.3029,9.2697,9.2918,1754900.0
2010-11-17 13:40:00,16.82,16.82,16.76,16.77,1757500.0,9.2918,9.2918,9.2587,9.2642,1757500.0
2010-11-17 13:50:00,16.77,16.8,16.76,16.76,1760400.0,9.2642,9.2808,9.2587,9.2587,1760400.0
2010-11-17 14:00:00,16.76,16.78,16.72,16.76,3003300.0,9.2587,9.2697,9.2366,9.2587,3003300.0
2010-11-17 14:10:00,16.76,16.76,16.74,16.75,2001000.0,9.2587,9.2587,9.2476,9.2532,2001000.0
2010-11-17 14:20:00,16.75,16.76,16.69,16.69,3099200.0,9.2532,9.2587,9.22,9.22,3099200.0
2010-11-17 14:30:00,16.7,16.78,16.68,16.76,3188400.0,9.2255,9.2697,9.2145,9.2587,3188400.0
2010-11-17 14:40:00,16.76,16.8,16.73,16.76,3274700.0,9.2587,9.2808,9.2421,9.2587,3274700.0
2010-11-17 14:50:00,16.76,16.77,16.75,16.75,1012400.0,9.2587,9.2642,9.2532,9.2532,1012400.0
2010-11-17 15:00:00,16.76,16.79,16.7,16.72,2021400.0,9.2587,9.2752,9.2255,9.2366,2021400.0
2010-11-17 15:10:00,16.72,16.76,16.7,16.76,1945300.0,9.2366,9.2587,9.2255,9.2587,1945300.0
2010-11-17 15:20:00,16.75,16.77,16.66,16.67,3553000.0,9.2532,9.2642,9.2034,9.209,3553000.0
2010-11-17 15:30:00,16.67,16.75,16.66,16.72,2312800.0,9.209,9.2532,9.2034,9.2366,2312800.0
2010-11-17 15:40:00,16.73,16.73,16.65,16.72,4072800.0,9.2421,9.2421,9.1979,9.2366,4072800.0
2010-11-17 15:50:00,16.72,16.73,16.68,16.68,6698000.0,9.2366,9.2421,9.2145,9.2145,6698000.0
2010-11-18 09:30:00,16.77,16.87,16.45,16.46,30662300.0,9.2642,9.3194,9.0874,9.0929,30662300.0
2010-11-18 09:40:00,16.46,16.61,16.31,16.4,22546900.0,9.0929,9.1758,9.0101,9.0598,22546900.0
2010-11-18 09:50:00,16.39,16.53,16.26,16.39,16396900.0,9.0543,9.1316,8.9825,9.0543,16396900.0
2010-11-18 10:00:00,16.38,16.52,16.29,16.43,11969300.0,9.0488,9.1261,8.999,9.0764,11969300.0
2010-11-18 10:10:00,16.42,16.59,16.42,16.58,10309100.0,9.0708,9.1648,9.0708,9.1592,10309100.0
2010-11-18 10:20:00,16.58,16.65,16.53,16.63,7953600.0,9.1592,9.1979,9.1316,9.1869,7953600.0
2010-11-18 10:30:00,16.63,16.63,16.5,16.51,6309000.0,9.1869,9.1869,9.115,9.1206,6309000.0
2010-11-18 10:40:00,16.5,16.57,16.47,16.51,4932400.0,9.115,9.1537,9.0985,9.1206,4932400.0
2010-11-18 10:50:00,16.51,16.53,16.43,16.44,4120200.0,9.1206,9.1316,9.0764,9.0819,4120200.0
2010-11-18 11:00:00,16.44,16.49,16.41,16.42,5668100.0,9.0819,9.1095,9.0653,9.0708,5668100.0
2010-11-18 11:10:00,16.42,16.46,16.32,16.35,7439000.0,9.0708,9.0929,9.0156,9.0322,7439000.0
2010-11-18 11:20:00,16.34,16.42,16.34,16.41,4513300.0,9.0267,9.0708,9.0267,9.0653,4513300.0
2010-11-18 11:30:00,16.4,16.42,16.38,16.42,3360200.0,9.0598,9.0708,9.0488,9.0708,3360200.0
2010-11-18 11:40:00,16.41,16.44,16.32,16.33,3342800.0,9.0653,9.0819,9.0156,9.0211,3342800.0
2010-11-18 11:50:00,16.33,16.37,16.29,16.33,5238200.0,9.0211,9.0432,8.999,9.0211,5238200.0
2010-11-18 12:00:00,16.33,16.39,16.32,16.38,2801000.0,9.0211,9.0543,9.0156,9.0488,2801000.0
2010-11-18 12:10:00,16.38,16.43,16.37,16.39,3478400.0,9.0488,9.0764,9.0432,9.0543,3478400.0
2010-11-18 12:20:00,16.38,16.48,16.38,16.45,2382300.0,9.0488,9.104,9.0488,9.0874,2382300.0
2010-11-18 12:30:00,16.45,16.48,16.34,16.35,3327600.0,9.0874,9.104,9.0267,9.0322,3327600.0
2010-11-18 12:40:00,16.36,16.41,16.3,16.41,3763900.0,9.0377,9.0653,9.0046,9.0653,3763900.0
2010-11-18 12:50:00,16.4,16.44,16.38,16.42,2102200.0,9.0598,9.0819,9.0488,9.0708,2102200.0
2010-11-18 13:00:00,16.42,16.45,16.41,16.43,2695600.0,9.0708,9.0874,9.0653,9.0764,2695600.0
2010-11-18 13:10:00,16.43,16.47,16.42,16.44,3221900.0,9.0764,9.0985,9.0708,9.0819,3221900.0
2010-11-18 13:20:00,16.43,16.44,16.35,16.37,3052400.0,9.0764,9.0819,9.0322,9.0432,3052400.0
2010-11-18 13:30:00,16.37,16.39,16.32,16.38,2766900.0,9.0432,9.0543,9.0156,9.0488,2766900.0
2010-11-18 13:40:00,16.39,16.41,16.35,16.35,1895300.0,9.0543,9.0653,9.0322,9.0322,1895300.0
2010-11-18 13:50:00,16.35,16.37,16.32,16.33,2594500.0,9.0322,9.0432,9.0156,9.0211,2594500.0
2010-11-18 14:00:00,16.33,16.36,16.32,16.34,2135600.0,9.0211,9.0377,9.0156,9.0267,2135600.0
2010-11-18 14:10:00,16.34,16.35,16.3,16.32,2054300.0,9.0267,9.0322,9.0046,9.0156,2054300.0
2010-11-18 14:20:00,16.32,16.32,16.22,16.25,5930600.0,9.0156,9.0156,8.9604,8.9769,5930600.0
2010-11-18 14:30:00,16.25,16.29,16.21,16.24,5012000.0,8.9769,8.999,8.9548,8.9714,5012000.0
2010-11-18 14:40:00,16.24,16.26,16.16,16.25,5529600.0,8.9714,8.9825,8.9272,8.9769,5529600.0
2010-11-18 14:50:00,16.25,16.28,16.23,16.25,3389100.0,8.9769,8.9935,8.9659,8.9769,3389100.0
2010-11-18 15:00:00,16.25,16.27,16.21,16.26,3410800.0,8.9769,8.988,8.9548,8.9825,3410800.0
2010-11-18 15:10:00,16.26,16.27,16.16,16.17,3259800.0,8.9825,8.988,8.9272,8.9327,3259800.0
2010-11-18 15:20:00,16.17,16.18,16.11,16.17,5369100.0,8.9327,8.9383,8.8996,8.9327,5369100.0
2010-11-18 15:30:00,16.17,16.18,16.05,16.12,6988500.0,8.9327,8.9383,8.8665,8.9051,6988500.0
2010-11-18 15:40:00,16.11,16.2,16.1,16.18,6628500.0,8.8996,8.9493,8.8941,8.9383,6628500.0
2010-11-18 15:50:00,16.18,16.18,16.11,16.13,9715300.0,8.9383,8.9383,8.8996,8.9106,9715300.0
2010-11-19 09:30:00,16.02,16.03,15.83,15.93,16090700.0,8.8499,8.8554,8.7449,8.8002,16090700.0
2010-11-19 09:40:00,15.92,16.01,15.9,15.94,8563900.0,8.7946,8.8444,8.7836,8.8057,8563900.0
2010-11-19 09:50:00,15.94,15.97,15.88,15.95,7700000.0,8.8057,8.8223,8.7725,8.8112,7700000.0
2010-11-19 10:00:00,15.96,16.15,15.94,16.07,9329400.0,8.8167,8.9217,8.8057,8.8775,9329400.0
2010-11-19 10:10:00,16.08,16.21,16.07,16.17,5228600.0,8.883,8.9548,8.8775,8.9327,5228600.0
2010-11-19 10:20:00,16.18,16.25,16.17,16.2,4329600.0,8.9383,8.9769,8.9327,8.9493,4329600.0
2010-11-19 10:30:00,16.19,16.25,16.13,16.17,5075900.0,8.9438,8.9769,8.9106,8.9327,5075900.0
2010-11-19 10:40:00,16.18,16.32,16.17,16.29,4242200.0,8.9383,9.0156,8.9327,8.999,4242200.0
2010-11-19 10:50:00,16.29,16.3,16.26,16.29,3140200.0,8.999,9.0046,8.9825,8.999,3140200.0
2010-11-19 11:00:00,16.29,16.38,16.28,16.36,3789400.0,8.999,9.0488,8.9935,9.0377,3789400.0
2010-11-19 11:10:00,16.36,16.37,16.27,16.28,2674500.0,9.0377,9.0432,8.988,8.9935,2674500.0
2010-11-19 11:20:00,16.27,16.28,16.2,16.24,3055700.0,8.988,8.9935,8.9493,8.9714,3055700.0
2010-11-19 11:30:00,16.24,16.31,16.23,16.3,1976900.0,8.9714,9.0101,8.9659,9.0046,1976900.0
2010-11-19 11:40:00,16.3,16.34,16.27,16.28,1710100.0,9.0046,9.0267,8.988,8.9935,1710100.0
2010-11-19 11:50:00,16.27,16.33,16.27,16.27,1390400.0,8.988,9.0211,8.988,8.988,1390400.0
2010-11-19 12:00:00,16.27,16.3,16.27,16.29,768300.0,8.988,9.0046,8.988,8.999,768300.0
2010-11-19 12:10:00,16.28,16.3,16.25,16.26,1455700.0,8.9935,9.0046,8.9769,8.9825,1455700.0
2010-11-19 12:20:00,16.26,16.27,16.18,16.2,2361900.0,8.9825,8.988,8.9383,8.9493,2361900.0
2010-11-19 12:30:00,16.19,16.24,16.18,16.23,2496400.0,8.9438,8.9714,8.9383,8.9659,2496400.0
2010-11-19 12:40:00,16.22,16.23,16.19,16.21,1349700.0,8.9604,8.9659,8.9438,8.9548,1349700.0
2010-11-19 12:50:00,16.21,16.27,16.2,16.27,2345800.0,8.9548,8.988,8.9493,8.988,2345800.0
2010-11-19 13:00:00,16.27,16.31,16.25,16.25,2385700.0,8.988,9.0101,8.9769,8.9769,2385700.0
2010-11-19 13:10:00,16.26,16.29,16.23,16.28,1252000.0,8.9825,8.999,8.9659,8.9935,1252000.0
2010-11-19 13:20:00,16.27,16.29,16.27,16.27,984400.0,8.988,8.999,8.988,8.988,984400.0
2010-11-19 13:30:00,16.27,16.28,16.23,16.23,789300.0,8.988,8.9935,8.9659,8.9659,789300.0
2010-11-19 13:40:00,16.23,16.28,16.22,16.25,1866500.0,8.9659,8.9935,8.9604,8.9769,1866500.0
2010-11-19 13:50:00,16.26,16.27,16.25,16.26,511800.0,8.9825,8.988,8.9769,8.9825,511800.0
2010-11-19 14:00:00,16.26,16.29,16.24,16.27,1183700.0,8.9825,8.999,8.9714,8.988,1183700.0
2010-11-19 14:10:00,16.28,16.28,16.23,16.27,1105700.0,8.9935,8.9935,8.9659,8.988,1105700.0
2010-11-19 14:20:00,16.27,16.29,16.24,16.26,1783200.0,8.988,8.999,8.9714,8.9825,1783200.0
2010-11-19 14:30:00,16.26,16.27,16.25,16.25,522900.0,8.9825,8.988,8.9769,8.9769,522900.0
2010-11-19 14:40:00,16.26,16.34,16.25,16.33,2167800.0,8.9825,9.0267,8.9769,9.0211,2167800.0
2010-11-19 14:50:00,16.33,16.34,16.28,16.28,2723500.0,9.0211,9.0267,8.9935,8.9935,2723500.0
2010-11-19 15:00:00,16.29,16.31,16.27,16.29,1148700.0,8.999,9.0101,8.988,8.999,1148700.0
2010-11-19 15:10:00,16.29,16.3,16.25,16.26,2152900.0,8.999,9.0046,8.9769,8.9825,2152900.0
2010-11-19 15:20:00,16.26,16.31,15.98,16.25,2093400.0,8.9825,9.0101,8.8278,8.9769,2093400.0
2010-11-19 15:30:00,16.25,16.27,16.25,16.27,1651100.0,8.9769,8.988,8.9769,8.988,1651100.0
2010-11-19 15:40:00,16.27,16.32,16.26,16.31,3397100.0,8.988,9.0156,8.9825,9.0101,3397100.0
2010-11-19 15:50:00,16.3,16.32,16.27,16.27,4645200.0,9.0046,9.0156,8.988,8.988,4645200.0
2010-11-22 09:30:00,16.26,16.41,16.19,16.37,4626500.0,8.9825,9.0653,8.9438,9.0432,4626500.0
2010-11-22 09:40:00,16.38,16.48,16.37,16.43,4698800.0,9.0488,9.104,9.0432,9.0764,4698800.0
2010-11-22 09:50:00,16.43,16.49,16.42,16.49,3153400.0,9.0764,9.1095,9.0708,9.1095,3153400.0
2010-11-22 10:00:00,16.49,16.5,16.22,16.28,7228100.0,9.1095,9.115,8.9604,8.9935,7228100.0
2010-11-22 10:10:00,16.29,16.36,16.26,16.27,2992700.0,8.999,9.0377,8.9825,8.988,2992700.0
2010-11-22 10:20:00,16.26,16.28,16.16,16.2,3661200.0,8.9825,8.9935,8.9272,8.9493,3661200.0
2010-11-22 10:30:00,16.2,16.28,16.17,16.26,3279300.0,8.9493,8.9935,8.9327,8.9825,3279300.0
2010-11-22 10:40:00,16.27,16.36,16.25,16.34,3154400.0,8.988,9.0377,8.9769,9.0267,3154400.0
2010-11-22 10:50:00,16.34,16.42,16.33,16.37,2944000.0,9.0267,9.0708,9.0211,9.0432,2944000.0
2010-11-22 11:00:00,16.38,16.41,16.33,16.38,2739800.0,9.0488,9.0653,9.0211,9.0488,2739800.0
2010-11-22 11:10:00,16.38,16.47,16.36,16.43,2127900.0,9.0488,9.0985,9.0377,9.0764,2127900.0
2010-11-22 11:20:00,16.43,16.49,16.41,16.48,1641000.0,9.0764,9.1095,9.0653,9.104,1641000.0
2010-11-22 11:30:00,16.48,16.49,16.46,16.49,1662000.0,9.104,9.1095,9.0929,9.1095,1662000.0
2010-11-22 11:40:00,16.49,16.54,16.47,16.5,2509000.0,9.1095,9.1371,9.0985,9.115,2509000.0
2010-11-22 11:50:00,16.49,16.5,16.4,16.41,1499800.0,9.1095,9.115,9.0598,9.0653,1499800.0
2010-11-22 12:00:00,16.41,16.45,16.38,16.44,2010900.0,9.0653,9.0874,9.0488,9.0819,2010900.0
2010-11-22 12:10:00,16.44,16.45,16.41,16.42,633800.0,9.0819,9.0874,9.0653,9.0708,633800.0
2010-11-22 12:20:00,16.43,16.44,16.32,16.33,1471900.0,9.0764,9.0819,9.0156,9.0211,1471900.0
2010-11-22 12:30:00,16.33,16.35,16.28,16.35,1738800.0,9.0211,9.0322,8.9935,9.0322,1738800.0
2010-11-22 12:40:00,16.34,16.36,16.32,16.36,1305900.0,9.0267,9.0377,9.0156,9.0377,1305900.0
2010-11-22 12:50:00,16.35,16.42,16.35,16.4,1296000.0,9.0322,9.0708,9.0322,9.0598,1296000.0
2010-11-22 13:00:00,16.4,16.4,16.33,16.35,1010400.0,9.0598,9.0598,9.0211,9.0322,1010400.0
2010-11-22 13:10:00,16.35,16.38,16.34,16.34,495100.0,9.0322,9.0488,9.0267,9.0267,495100.0
2010-11-22 13:20:00,16.34,16.37,16.31,16.37,1050300.0,9.0267,9.0432,9.0101,9.0432,1050300.0
2010-11-22 13:30:00,16.37,16.4,16.36,16.38,775000.0,9.0432,9.0598,9.0377,9.0488,775000.0
2010-11-22 13:40:00,16.37,16.38,16.33,16.35,539300.0,9.0432,9.0488,9.0211,9.0322,539300.0
2010-11-22 13:50:00,16.34,16.37,16.33,16.35,655600.0,9.0267,9.0432,9.0211,9.0322,655600.0
2010-11-22 14:00:00,16.35,16.38,16.33,16.36,722300.0,9.0322,9.0488,9.0211,9.0377,722300.0
2010-11-22 14:10:00,16.36,16.36,16.31,16.34,1491400.0,9.0377,9.0377,9.0101,9.0267,1491400.0
2010-11-22 14:20:00,16.34,16.36,16.28,16.29,1245500.0,9.0267,9.0377,8.9935,8.999,1245500.0
2010-11-22 14:30:00,16.29,16.31,16.28,16.3,1186800.0,8.999,9.0101,8.9935,9.0046,1186800.0
2010-11-22 14:40:00,16.3,16.31,16.26,16.3,2457700.0,9.0046,9.0101,8.9825,9.0046,2457700.0
2010-11-22 14:50:00,16.3,16.32,16.29,16.32,1320200.0,9.0046,9.0156,8.999,9.0156,1320200.0
2010-11-22 15:00:00,16.32,16.33,16.27,16.28,1487700.0,9.0156,9.0211,8.988,8.9935,1487700.0
2010-11-22 15:10:00,16.28,16.28,16.23,16.24,1568700.0,8.9935,8.9935,8.9659,8.9714,1568700.0
2010-11-22 15:20:00,16.23,16.24,16.12,16.13,4148200.0,8.9659,8.9714,8.9051,8.9106,4148200.0
2010-11-22 15:30:00,16.13,16.19,16.11,16.17,3755000.0,8.9106,8.9438,8.8996,8.9327,3755000.0
2010-11-22 15:40:00,16.17,16.25,16.17,16.24,3321600.0,8.9327,8.9769,8.9327,8.9714,3321600.0
2010-11-22 15:50:00,16.23,16.25,16.19,16.21,4269000.0,8.9659,8.9769,8.9438,8.9548,4269000.0
2010-11-23 09:30:00,16.01,16.16,15.89,16.02,10064200.0,8.8444,8.9272,8.7781,8.8499,10064200.0
2010-11-23 09:40:00,16.03,16.06,15.98,16.0,3967000.0,8.8554,8.872,8.8278,8.8388,3967000.0
2010-11-23 09:50:00,15.99,16.0,15.89,15.91,4669900.0,8.8333,8.8388,8.7781,8.7891,4669900.0
2010-11-23 10:00:00,15.92,16.02,15.86,15.96,4082000.0,8.7946,8.8499,8.7615,8.8167,4082000.0
2010-11-23 10:10:00,15.96,15.99,15.89,15.96,3379600.0,8.8167,8.8333,8.7781,8.8167,3379600.0
2010-11-23 10:20:00,15.96,15.97,15.9,15.94,2564000.0,8.8167,8.8223,8.7836,8.8057,2564000.0
2010-11-23 10:30:00,15.94,15.98,15.91,15.94,1907700.0,8.8057,8.8278,8.7891,8.8057,1907700.0
2010-11-23 10:40:00,15.93,15.99,15.92,15.97,1589400.0,8.8002,8.8333,8.7946,8.8223,1589400.0
2010-11-23 10:50:00,15.96,16.0,15.95,15.99,1706200.0,8.8167,8.8388,8.8112,8.8333,1706200.0
2010-11-23 11:00:00,15.98,15.99,15.91,15.95,1490100.0,8.8278,8.8333,8.7891,8.8112,1490100.0
2010-11-23 11:10:00,15.94,15.96,15.89,15.91,2223700.0,8.8057,8.8167,8.7781,8.7891,2223700.0
2010-11-23 11:20:00,15.91,15.93,15.87,15.87,1784100.0,8.7891,8.8002,8.767,8.767,1784100.0
2010-11-23 11:30:00,15.88,15.89,15.86,15.87,1823000.0,8.7725,8.7781,8.7615,8.767,1823000.0
2010-11-23 11:40:00,15.88,15.94,15.87,15.89,1544000.0,8.7725,8.8057,8.767,8.7781,1544000.0
2010-11-23 11:50:00,15.9,15.91,15.86,15.89,1674400.0,8.7836,8.7891,8.7615,8.7781,1674400.0
2010-11-23 12:00:00,15.88,15.92,15.87,15.92,1187200.0,8.7725,8.7946,8.767,8.7946,1187200.0
2010-11-23 12:10:00,15.91,15.93,15.87,15.89,1207300.0,8.7891,8.8002,8.767,8.7781,1207300.0
2010-11-23 12:20:00,15.89,15.9,15.84,15.85,2020800.0,8.7781,8.7836,8.7504,8.756,2020800.0
2010-11-23 12:30:00,15.86,15.87,15.76,15.81,2781700.0,8.7615,8.767,8.7062,8.7339,2781700.0
2010-11-23 12:40:00,15.81,15.87,15.81,15.87,1149600.0,8.7339,8.767,8.7339,8.767,1149600.0
2010-11-23 12:50:00,15.87,15.91,15.85,15.91,1567200.0,8.767,8.7891,8.756,8.7891,1567200.0
2010-11-23 13:00:00,15.91,15.92,15.86,15.88,1737700.0,8.7891,8.7946,8.7615,8.7725,1737700.0
2010-11-23 13:10:00,15.87,15.9,15.86,15.87,1190300.0,8.767,8.7836,8.7615,8.767,1190300.0
2010-11-23 13:20:00,15.88,15.9,15.87,15.9,846200.0,8.7725,8.7836,8.767,8.7836,846200.0
2010-11-23 13:30:00,15.9,15.92,15.89,15.9,1352300.0,8.7836,8.7946,8.7781,8.7836,1352300.0
2010-11-23 13:40:00,15.9,15.91,15.85,15.86,818600.0,8.7836,8.7891,8.756,8.7615,818600.0
2010-11-23 13:50:00,15.85,15.86,15.83,15.84,671000.0,8.756,8.7615,8.7449,8.7504,671000.0
2010-11-23 14:00:00,15.84,15.88,15.8,15.81,1940600.0,8.7504,8.7725,8.7283,8.7339,1940600.0
2010-11-23 14:10:00,15.8,15.85,15.79,15.83,1616200.0,8.7283,8.756,8.7228,8.7449,1616200.0
2010-11-23 14:20:00,15.82,15.84,15.76,15.8,1203700.0,8.7394,8.7504,8.7062,8.7283,1203700.0
2010-11-23 14:30:00,15.8,15.81,15.76,15.78,1512800.0,8.7283,8.7339,8.7062,8.7173,1512800.0
2010-11-23 14:40:00,15.78,15.82,15.76,15.8,1026900.0,8.7173,8.7394,8.7062,8.7283,1026900.0
2010-11-23 14:50:00,15.8,15.81,15.77,15.78,1442500.0,8.7283,8.7339,8.7118,8.7173,1442500.0
2010-11-23 15:00:00,15.78,15.8,15.76,15.78,1563800.0,8.7173,8.7283,8.7062,8.7173,1563800.0
2010-11-23 15:10:00,15.78,15.78,15.72,15.74,3590800.0,8.7173,8.7173,8.6842,8.6952,3590800.0
2010-11-23 15:20:00,15.74,15.76,15.66,15.67,3872600.0,8.6952,8.7062,8.651,8.6565,3872600.0
2010-11-23 15:30:00,15.68,15.72,15.66,15.69,2752500.0,8.6621,8.6842,8.651,8.6676,2752500.0
2010-11-23 15:40:00,15.69,15.73,15.68,15.7,2874500.0,8.6676,8.6897,8.6621,8.6731,2874500.0
2010-11-23 15:50:00,15.7,15.7,15.62,15.66,6442900.0,8.6731,8.6731,8.6289,8.651,6442900.0
2010-11-24 09:30:00,15.95,16.06,15.91,15.95,6545100.0,8.8112,8.872,8.7891,8.8112,6545100.0
2010-11-24 09:40:00,15.94,15.97,15.87,15.88,2954600.0,8.8057,8.8223,8.767,8.7725,2954600.0
2010-11-24 09:50:00,15.88,15.92,15.84,15.89,4050500.0,8.7725,8.7946,8.7504,8.7781,4050500.0
2010-11-24 10:00:00,15.88,15.89,15.82,15.88,2146800.0,8.7725,8.7781,8.7394,8.7725,2146800.0
2010-11-24 10:10:00,15.88,15.9,15.81,15.82,2164800.0,8.7725,8.7836,8.7339,8.7394,2164800.0
2010-11-24 10:20:00,15.83,15.87,15.82,15.83,1492000.0,8.7449,8.767,8.7394,8.7449,1492000.0
2010-11-24 10:30:00,15.83,15.9,15.83,15.9,1511500.0,8.7449,8.7836,8.7449,8.7836,1511500.0
2010-11-24 10:40:00,15.9,15.93,15.88,15.89,3975100.0,8.7836,8.8002,8.7725,8.7781,3975100.0
2010-11-24 10:50:00,15.9,15.9,15.85,15.89,1275800.0,8.7836,8.7836,8.756,8.7781,1275800.0
2010-11-24 11:00:00,15.89,15.95,15.87,15.95,1574200.0,8.7781,8.8112,8.767,8.8112,1574200.0
2010-11-24 11:10:00,15.94,15.95,15.86,15.9,2369600.0,8.8057,8.8112,8.7615,8.7836,2369600.0
2010-11-24 11:20:00,15.9,15.93,15.86,15.88,1150300.0,8.7836,8.8002,8.7615,8.7725,1150300.0
2010-11-24 11:30:00,15.89,15.92,15.86,15.88,1625200.0,8.7781,8.7946,8.7615,8.7725,1625200.0
2010-11-24 11:40:00,15.88,15.9,15.86,15.88,1245000.0,8.7725,8.7836,8.7615,8.7725,1245000.0
2010-11-24 11:50:00,15.89,15.9,15.87,15.9,794000.0,8.7781,8.7836,8.767,8.7836,794000.0
2010-11-24 12:00:00,15.9,15.93,15.89,15.89,920900.0,8.7836,8.8002,8.7781,8.7781,920900.0
2010-11-24 12:10:00,15.9,15.9,15.87,15.88,410500.0,8.7836,8.7836,8.767,8.7725,410500.0
2010-11-24 12:20:00,15.89,15.9,15.87,15.89,562000.0,8.7781,8.7836,8.767,8.7781,562000.0
2010-11-24 12:30:00,15.89,15.9,15.88,15.88,426500.0,8.7781,8.7836,8.7725,8.7725,426500.0
2010-11-24 12:40:00,15.89,15.9,15.88,15.9,318500.0,8.7781,8.7836,8.7725,8.7836,318500.0
2010-11-24 12:50:00,15.9,15.92,15.89,15.91,460700.0,8.7836,8.7946,8.7781,8.7891,460700.0
2010-11-24 13:00:00,15.91,15.94,15.91,15.94,506500.0,8.7891,8.8057,8.7891,8.8057,506500.0
2010-11-24 13:10:00,15.93,15.94,15.91,15.91,600300.0,8.8002,8.8057,8.7891,8.7891,600300.0
2010-11-24 13:20:00,15.91,15.95,15.91,15.93,691600.0,8.7891,8.8112,8.7891,8.8002,691600.0
2010-11-24 13:30:00,15.93,15.94,15.91,15.92,587800.0,8.8002,8.8057,8.7891,8.7946,587800.0
2010-11-24 13:40:00,15.93,15.94,15.91,15.91,456900.0,8.8002,8.8057,8.7891,8.7891,456900.0
2010-11-24 13:50:00,15.92,15.92,15.84,15.85,1696500.0,8.7946,8.7946,8.7504,8.756,1696500.0
2010-11-24 14:00:00,15.85,15.92,15.83,15.92,4014500.0,8.756,8.7946,8.7449,8.7946,4014500.0
2010-11-24 14:10:00,15.91,15.92,15.82,15.85,2273200.0,8.7891,8.7946,8.7394,8.756,2273200.0
2010-11-24 14:20:00,15.85,15.86,15.84,15.85,1074700.0,8.756,8.7615,8.7504,8.756,1074700.0
2010-11-24 14:30:00,15.86,15.87,15.84,15.85,1166900.0,8.7615,8.767,8.7504,8.756,1166900.0
2010-11-24 14:40:00,15.85,15.86,15.84,15.84,573300.0,8.756,8.7615,8.7504,8.7504,573300.0
2010-11-24 14:50:00,15.85,15.86,15.84,15.85,438200.0,8.756,8.7615,8.7504,8.756,438200.0
2010-11-24 15:00:00,15.85,15.89,15.84,15.89,1115800.0,8.756,8.7781,8.7504,8.7781,1115800.0
2010-11-24 15:10:00,15.89,15.89,15.88,15.88,597300.0,8.7781,8.7781,8.7725,8.7725,597300.0
2010-11-24 15:20:00,15.89,15.94,15.88,15.92,1512100.0,8.7781,8.8057,8.7725,8.7946,1512100.0
2010-11-24 15:30:00,15.93,15.93,15.89,15.9,1405500.0,8.8002,8.8002,8.7781,8.7836,1405500.0
2010-11-24 15:40:00,15.9,15.9,15.86,15.89,2525400.0,8.7836,8.7836,8.7615,8.7781,2525400.0
2010-11-24 15:50:00,15.89,15.95,15.88,15.93,3259800.0,8.7781,8.8112,8.7725,8.8002,3259800.0
2010-11-26 09:30:00,15.82,15.86,15.75,15.8,3479200.0,8.7394,8.7615,8.7007,8.7283,3479200.0
2010-11-26 09:40:00,15.81,15.89,15.79,15.86,1233000.0,8.7339,8.7781,8.7228,8.7615,1233000.0
2010-11-26 09:50:00,15.87,16.05,15.86,16.03,3316300.0,8.767,8.8665,8.7615,8.8554,3316300.0
2010-11-26 10:00:00,16.04,16.05,15.92,16.02,2670500.0,8.8609,8.8665,8.7946,8.8499,2670500.0
2010-11-26 10:10:00,16.02,16.1,16.01,16.1,2489300.0,8.8499,8.8941,8.8444,8.8941,2489300.0
2010-11-26 10:20:00,16.1,16.18,16.09,16.14,2620700.0,8.8941,8.9383,8.8885,8.9162,2620700.0
2010-11-26 10:30:00,16.14,16.14,16.09,16.12,1134200.0,8.9162,8.9162,8.8885,8.9051,1134200.0
2010-11-26 10:40:00,16.11,16.16,16.11,16.13,1328900.0,8.8996,8.9272,8.8996,8.9106,1328900.0
2010-11-26 10:50:00,16.14,16.16,16.1,16.1,1057300.0,8.9162,8.9272,8.8941,8.8941,1057300.0
2010-11-26 11:00:00,16.11,16.16,16.1,16.16,1120300.0,8.8996,8.9272,8.8941,8.9272,1120300.0
2010-11-26 11:10:00,16.16,16.16,16.13,16.13,1025700.0,8.9272,8.9272,8.9106,8.9106,1025700.0
2010-11-26 11:20:00,16.14,16.15,16.11,16.12,732100.0,8.9162,8.9217,8.8996,8.9051,732100.0
2010-11-26 11:30:00,16.12,16.13,16.1,16.11,526600.0,8.9051,8.9106,8.8941,8.8996,526600.0
2010-11-26 11:40:00,16.12,16.12,16.08,16.1,866300.0,8.9051,8.9051,8.883,8.8941,866300.0
2010-11-26 11:50:00,16.09,16.12,16.08,16.11,720800.0,8.8885,8.9051,8.883,8.8996,720800.0
2010-11-26 12:00:00,16.12,16.13,16.1,16.12,792900.0,8.9051,8.9106,8.8941,8.9051,792900.0
2010-11-26 12:10:00,16.13,16.13,16.1,16.11,512700.0,8.9106,8.9106,8.8941,8.8996,512700.0
2010-11-26 12:20:00,16.1,16.11,16.08,16.1,630000.0,8.8941,8.8996,8.883,8.8941,630000.0
2010-11-26 12:30:00,16.1,16.12,16.09,16.12,584300.0,8.8941,8.9051,8.8885,8.9051,584300.0
2010-11-26 12:40:00,16.12,16.13,16.11,16.13,765900.0,8.9051,8.9106,8.8996,8.9106,765900.0
2010-11-26 12:50:00,16.13,16.15,16.12,16.15,2271300.0,8.9106,8.9217,8.9051,8.9217,2271300.0
2010-11-29 09:30:00,16.13,16.13,15.96,15.98,4220700.0,8.9106,8.9106,8.8167,8.8278,4220700.0
2010-11-29 09:40:00,15.98,16.08,15.95,16.01,3045900.0,8.8278,8.883,8.8112,8.8444,3045900.0
2010-11-29 09:50:00,16.0,16.03,15.9,15.92,3156000.0,8.8388,8.8554,8.7836,8.7946,3156000.0
2010-11-29 10:00:00,15.91,15.95,15.86,15.94,3264700.0,8.7891,8.8112,8.7615,8.8057,3264700.0
2010-11-29 10:10:00,15.93,15.97,15.92,15.94,1394700.0,8.8002,8.8223,8.7946,8.8057,1394700.0
2010-11-29 10:20:00,15.95,15.98,15.93,15.96,1319300.0,8.8112,8.8278,8.8002,8.8167,1319300.0
2010-11-29 10:30:00,15.96,16.04,15.95,16.02,1640800.0,8.8167,8.8609,8.8112,8.8499,1640800.0
2010-11-29 10:40:00,16.02,16.04,15.97,15.99,1961900.0,8.8499,8.8609,8.8223,8.8333,1961900.0
2010-11-29 10:50:00,15.99,16.01,15.95,15.97,973900.0,8.8333,8.8444,8.8112,8.8223,973900.0
2010-11-29 11:00:00,15.97,15.99,15.95,15.97,1076700.0,8.8223,8.8333,8.8112,8.8223,1076700.0
2010-11-29 11:10:00,15.96,15.99,15.94,15.95,1191500.0,8.8167,8.8333,8.8057,8.8112,1191500.0
2010-11-29 11:20:00,15.95,16.0,15.95,15.98,1166300.0,8.8112,8.8388,8.8112,8.8278,1166300.0
2010-11-29 11:30:00,15.98,15.99,15.93,15.94,1552600.0,8.8278,8.8333,8.8002,8.8057,1552600.0
2010-11-29 11:40:00,15.93,15.95,15.92,15.93,1030200.0,8.8002,8.8112,8.7946,8.8002,1030200.0
2010-11-29 11:50:00,15.92,15.95,15.9,15.92,1040000.0,8.7946,8.8112,8.7836,8.7946,1040000.0
2010-11-29 12:00:00,15.92,15.95,15.91,15.95,1378400.0,8.7946,8.8112,8.7891,8.8112,1378400.0
2010-11-29 12:10:00,15.94,15.97,15.93,15.94,578500.0,8.8057,8.8223,8.8002,8.8057,578500.0
2010-11-29 12:20:00,15.94,15.96,15.93,15.95,648000.0,8.8057,8.8167,8.8002,8.8112,648000.0
2010-11-29 12:30:00,15.95,15.96,15.93,15.94,348800.0,8.8112,8.8167,8.8002,8.8057,348800.0
2010-11-29 12:40:00,15.95,15.97,15.94,15.95,655700.0,8.8112,8.8223,8.8057,8.8112,655700.0
2010-11-29 12:50:00,15.95,15.95,15.93,15.94,541300.0,8.8112,8.8112,8.8002,8.8057,541300.0
2010-11-29 13:00:00,15.94,15.95,15.91,15.92,922200.0,8.8057,8.8112,8.7891,8.7946,922200.0
2010-11-29 13:10:00,15.91,15.94,15.91,15.94,417600.0,8.7891,8.8057,8.7891,8.8057,417600.0
2010-11-29 13:20:00,15.93,15.95,15.91,15.93,1088900.0,8.8002,8.8112,8.7891,8.8002,1088900.0
2010-11-29 13:30:00,15.93,15.94,15.9,15.91,465800.0,8.8002,8.8057,8.7836,8.7891,465800.0
2010-11-29 13:40:00,15.91,15.95,15.9,15.95,776600.0,8.7891,8.8112,8.7836,8.8112,776600.0
2010-11-29 13:50:00,15.94,15.97,15.93,15.93,1646900.0,8.8057,8.8223,8.8002,8.8002,1646900.0
2010-11-29 14:00:00,15.93,15.95,15.92,15.95,443300.0,8.8002,8.8112,8.7946,8.8112,443300.0
2010-11-29 14:10:00,15.94,15.95,15.91,15.92,722900.0,8.8057,8.8112,8.7891,8.7946,722900.0
2010-11-29 14:20:00,15.92,15.98,15.91,15.97,1219600.0,8.7946,8.8278,8.7891,8.8223,1219600.0
2010-11-29 14:30:00,15.96,15.99,15.95,15.98,1583400.0,8.8167,8.8333,8.8112,8.8278,1583400.0
2010-11-29 14:40:00,15.99,15.99,15.93,15.98,1840400.0,8.8333,8.8333,8.8002,8.8278,1840400.0
2010-11-29 14:50:00,15.98,16.03,15.98,16.03,1968000.0,8.8278,8.8554,8.8278,8.8554,1968000.0
2010-11-29 15:00:00,16.02,16.07,16.02,16.06,2125700.0,8.8499,8.8775,8.8499,8.872,2125700.0
2010-11-29 15:10:00,16.05,16.1,16.03,16.09,1651800.0,8.8665,8.8941,8.8554,8.8885,1651800.0
2010-11-29 15:20:00,16.1,16.1,16.04,16.09,1811500.0,8.8941,8.8941,8.8609,8.8885,1811500.0
2010-11-29 15:30:00,16.09,16.09,16.05,16.08,1269000.0,8.8885,8.8885,8.8665,8.883,1269000.0
2010-11-29 15:40:00,16.09,16.12,16.06,16.12,2208300.0,8.8885,8.9051,8.872,8.9051,2208300.0
2010-11-29 15:50:00,16.11,16.12,16.06,16.06,3464400.0,8.8996,8.9051,8.872,8.872,3464400.0
2010-11-30 09:30:00,15.92,15.95,15.86,15.87,4576900.0,8.7946,8.8112,8.7615,8.767,4576900.0
2010-11-30 09:40:00,15.88,15.93,15.83,15.9,3313100.0,8.7725,8.8002,8.7449,8.7836,3313100.0
2010-11-30 09:50:00,15.9,15.94,15.87,15.94,1957300.0,8.7836,8.8057,8.767,8.8057,1957300.0
2010-11-30 10:00:00,15.94,15.99,15.9,15.91,2445700.0,8.8057,8.8333,8.7836,8.7891,2445700.0
2010-11-30 10:10:00,15.91,15.94,15.88,15.94,2116400.0,8.7891,8.8057,8.7725,8.8057,2116400.0
2010-11-30 10:20:00,15.94,15.97,15.91,15.95,1451800.0,8.8057,8.8223,8.7891,8.8112,1451800.0
2010-11-30 10:30:00,15.95,15.95,15.92,15.94,1094300.0,8.8112,8.8112,8.7946,8.8057,1094300.0
2010-11-30 10:40:00,15.93,15.95,15.88,15.9,1224800.0,8.8002,8.8112,8.7725,8.7836,1224800.0
2010-11-30 10:50:00,15.9,15.9,15.83,15.89,2077700.0,8.7836,8.7836,8.7449,8.7781,2077700.0
2010-11-30 11:00:00,15.89,15.9,15.85,15.87,2179100.0,8.7781,8.7836,8.756,8.767,2179100.0
2010-11-30 11:10:00,15.87,15.89,15.86,15.88,1028500.0,8.767,8.7781,8.7615,8.7725,1028500.0
2010-11-30 11:20:00,15.88,15.89,15.86,15.87,904000.0,8.7725,8.7781,8.7615,8.767,904000.0
2010-11-30 11:30:00,15.88,15.88,15.83,15.85,1781800.0,8.7725,8.7725,8.7449,8.756,1781800.0
2010-11-30 11:40:00,15.86,15.89,15.84,15.85,1128000.0,8.7615,8.7781,8.7504,8.756,1128000.0
2010-11-30 11:50:00,15.86,15.88,15.83,15.86,760600.0,8.7615,8.7725,8.7449,8.7615,760600.0
2010-11-30 12:00:00,15.86,15.88,15.83,15.83,937100.0,8.7615,8.7725,8.7449,8.7449,937100.0
2010-11-30 12:10:00,15.84,15.87,15.83,15.86,1000100.0,8.7504,8.767,8.7449,8.7615,1000100.0
2010-11-30 12:20:00,15.85,15.88,15.85,15.88,873400.0,8.756,8.7725,8.756,8.7725,873400.0
2010-11-30 12:30:00,15.87,15.88,15.84,15.85,764000.0,8.767,8.7725,8.7504,8.756,764000.0
2010-11-30 12:40:00,15.86,15.89,15.85,15.87,758700.0,8.7615,8.7781,8.756,8.767,758700.0
2010-11-30 12:50:00,15.87,15.9,15.86,15.88,931600.0,8.767,8.7836,8.7615,8.7725,931600.0
2010-11-30 13:00:00,15.89,15.93,15.87,15.91,1431800.0,8.7781,8.8002,8.767,8.7891,1431800.0
2010-11-30 13:10:00,15.91,15.93,15.89,15.91,837200.0,8.7891,8.8002,8.7781,8.7891,837200.0
2010-11-30 13:20:00,15.92,15.94,15.91,15.93,1361400.0,8.7946,8.8057,8.7891,8.8002,1361400.0
2010-11-30 13:30:00,15.93,15.93,15.9,15.92,571600.0,8.8002,8.8002,8.7836,8.7946,571600.0
2010-11-30 13:40:00,15.92,15.93,15.89,15.91,1306800.0,8.7946,8.8002,8.7781,8.7891,1306800.0
2010-11-30 13:50:00,15.92,15.95,15.9,15.94,1301000.0,8.7946,8.8112,8.7836,8.8057,1301000.0
2010-11-30 14:00:00,15.94,15.95,15.91,15.95,1068200.0,8.8057,8.8112,8.7891,8.8112,1068200.0
2010-11-30 14:10:00,15.95,15.95,15.9,15.9,1276100.0,8.8112,8.8112,8.7836,8.7836,1276100.0
2010-11-30 14:20:00,15.9,15.93,15.86,15.87,1768300.0,8.7836,8.8002,8.7615,8.767,1768300.0
2010-11-30 14:30:00,15.88,15.9,15.86,15.87,1090800.0,8.7725,8.7836,8.7615,8.767,1090800.0
2010-11-30 14:40:00,15.88,15.91,15.87,15.91,1336400.0,8.7725,8.7891,8.767,8.7891,1336400.0
2010-11-30 14:50:00,15.9,15.91,15.88,15.9,1216400.0,8.7836,8.7891,8.7725,8.7836,1216400.0
2010-11-30 15:00:00,15.9,15.91,15.88,15.9,1707400.0,8.7836,8.7891,8.7725,8.7836,1707400.0
2010-11-30 15:10:00,15.89,15.9,15.88,15.9,1219200.0,8.7781,8.7836,8.7725,8.7836,1219200.0
2010-11-30 15:20:00,15.9,15.91,15.88,15.9,1502700.0,8.7836,8.7891,8.7725,8.7836,1502700.0
2010-11-30 15:30:00,15.91,15.95,15.89,15.94,2242400.0,8.7891,8.8112,8.7781,8.8057,2242400.0
2010-11-30 15:40:00,15.94,15.95,15.89,15.91,3652900.0,8.8057,8.8112,8.7781,8.7891,3652900.0
2010-11-30 15:50:00,15.92,15.95,15.89,15.93,5179000.0,8.7946,8.8112,8.7781,8.8002,5179000.0
2010-12-01 09:30:00,16.24,16.24,16.14,16.18,5179300.0,8.9714,8.9714,8.9162,8.9383,5179300.0
2010-12-01 09:40:00,16.19,16.3,16.17,16.28,3413400.0,8.9438,9.0046,8.9327,8.9935,3413400.0
2010-12-01 09:50:00,16.27,16.3,16.24,16.27,2866000.0,8.988,9.0046,8.9714,8.988,2866000.0
2010-12-01 10:00:00,16.27,16.29,16.19,16.21,3053600.0,8.988,8.999,8.9438,8.9548,3053600.0
2010-12-01 10:10:00,16.2,16.25,16.2,16.25,1612600.0,8.9493,8.9769,8.9493,8.9769,1612600.0
2010-12-01 10:20:00,16.25,16.25,16.18,16.18,2805000.0,8.9769,8.9769,8.9383,8.9383,2805000.0
2010-12-01 10:30:00,16.18,16.21,16.14,16.16,2714600.0,8.9383,8.9548,8.9162,8.9272,2714600.0
2010-12-01 10:40:00,16.16,16.27,16.15,16.25,3685100.0,8.9272,8.988,8.9217,8.9769,3685100.0
2010-12-01 10:50:00,16.25,16.26,16.2,16.24,2649500.0,8.9769,8.9825,8.9493,8.9714,2649500.0
2010-12-01 11:00:00,16.24,16.24,16.21,16.24,956300.0,8.9714,8.9714,8.9548,8.9714,956300.0
2010-12-01 11:10:00,16.23,16.25,16.23,16.24,777700.0,8.9659,8.9769,8.9659,8.9714,777700.0
2010-12-01 11:20:00,16.24,16.26,16.21,16.26,1466800.0,8.9714,8.9825,8.9548,8.9825,1466800.0
2010-12-01 11:30:00,16.25,16.26,16.23,16.24,1130100.0,8.9769,8.9825,8.9659,8.9714,1130100.0
2010-12-01 11:40:00,16.23,16.25,16.22,16.24,952300.0,8.9659,8.9769,8.9604,8.9714,952300.0
2010-12-01 11:50:00,16.24,16.29,16.24,16.29,1645700.0,8.9714,8.999,8.9714,8.999,1645700.0
2010-12-01 12:00:00,16.29,16.36,16.28,16.32,6388100.0,8.999,9.0377,8.9935,9.0156,6388100.0
2010-12-01 12:10:00,16.32,16.4,16.3,16.4,3579400.0,9.0156,9.0598,9.0046,9.0598,3579400.0
2010-12-01 12:20:00,16.4,16.49,16.38,16.49,5179500.0,9.0598,9.1095,9.0488,9.1095,5179500.0
2010-12-01 12:30:00,16.49,16.49,16.43,16.47,2351400.0,9.1095,9.1095,9.0764,9.0985,2351400.0
2010-12-01 12:40:00,16.47,16.48,16.39,16.42,2495600.0,9.0985,9.104,9.0543,9.0708,2495600.0
2010-12-01 12:50:00,16.42,16.46,16.41,16.45,1469100.0,9.0708,9.0929,9.0653,9.0874,1469100.0
2010-12-01 13:00:00,16.45,16.5,16.45,16.47,2685200.0,9.0874,9.115,9.0874,9.0985,2685200.0
2010-12-01 13:10:00,16.48,16.5,16.44,16.45,2094800.0,9.104,9.115,9.0819,9.0874,2094800.0
2010-12-01 13:20:00,16.44,16.49,16.43,16.48,2099300.0,9.0819,9.1095,9.0764,9.104,2099300.0
2010-12-01 13:30:00,16.49,16.5,16.45,16.47,2209200.0,9.1095,9.115,9.0874,9.0985,2209200.0
2010-12-01 13:40:00,16.46,16.48,16.43,16.47,1691600.0,9.0929,9.104,9.0764,9.0985,1691600.0
2010-12-01 13:50:00,16.46,16.47,16.41,16.42,1518200.0,9.0929,9.0985,9.0653,9.0708,1518200.0
2010-12-01 14:00:00,16.42,16.45,16.39,16.42,2299400.0,9.0708,9.0874,9.0543,9.0708,2299400.0
2010-12-01 14:10:00,16.41,16.45,16.39,16.44,2461800.0,9.0653,9.0874,9.0543,9.0819,2461800.0
2010-12-01 14:20:00,16.44,16.48,16.42,16.43,2419000.0,9.0819,9.104,9.0708,9.0764,2419000.0
2010-12-01 14:30:00,16.42,16.47,16.42,16.47,1297000.0,9.0708,9.0985,9.0708,9.0985,1297000.0
2010-12-01 14:40:00,16.47,16.47,16.43,16.44,1450400.0,9.0985,9.0985,9.0764,9.0819,1450400.0
2010-12-01 14:50:00,16.44,16.48,16.44,16.47,1183000.0,9.0819,9.104,9.0819,9.0985,1183000.0
2010-12-01 15:00:00,16.47,16.49,16.46,16.48,2582300.0,9.0985,9.1095,9.0929,9.104,2582300.0
2010-12-01 15:10:00,16.48,16.49,16.43,16.43,2219400.0,9.104,9.1095,9.0764,9.0764,2219400.0
2010-12-01 15:20:00,16.44,16.48,16.42,16.46,2553000.0,9.0819,9.104,9.0708,9.0929,2553000.0
2010-12-01 15:30:00,16.46,16.47,16.44,16.45,1505600.0,9.0929,9.0985,9.0819,9.0874,1505600.0
2010-12-01 15:40:00,16.45,16.47,16.42,16.43,2567300.0,9.0874,9.0985,9.0708,9.0764,2567300.0
2010-12-01 15:50:00,16.42,16.48,16.42,16.47,5402900.0,9.0708,9.104,9.0708,9.0985,5402900.0
2010-12-02 09:30:00,16.72,16.8,16.63,16.78,7222800.0,9.2366,9.2808,9.1869,9.2697,7222800.0
2010-12-02 09:40:00,16.77,16.83,16.77,16.81,4816400.0,9.2642,9.2973,9.2642,9.2863,4816400.0
2010-12-02 09:50:00,16.81,16.83,16.72,16.8,4412900.0,9.2863,9.2973,9.2366,9.2808,4412900.0
2010-12-02 10:00:00,16.8,16.85,16.79,16.82,3603700.0,9.2808,9.3084,9.2752,9.2918,3603700.0
2010-12-02 10:10:00,16.82,16.86,16.8,16.83,3081400.0,9.2918,9.3139,9.2808,9.2973,3081400.0
2010-12-02 10:20:00,16.83,16.85,16.8,16.81,2592800.0,9.2973,9.3084,9.2808,9.2863,2592800.0
2010-12-02 10:30:00,16.81,16.82,16.76,16.76,2538300.0,9.2863,9.2918,9.2587,9.2587,2538300.0
2010-12-02 10:40:00,16.77,16.78,16.71,16.71,2618200.0,9.2642,9.2697,9.2311,9.2311,2618200.0
2010-12-02 10:50:00,16.72,16.74,16.68,16.7,2852500.0,9.2366,9.2476,9.2145,9.2255,2852500.0
2010-12-02 11:00:00,16.7,16.78,16.7,16.75,2496900.0,9.2255,9.2697,9.2255,9.2532,2496900.0
2010-12-02 11:10:00,16.75,16.81,16.74,16.81,2056600.0,9.2532,9.2863,9.2476,9.2863,2056600.0
2010-12-02 11:20:00,16.81,16.83,16.8,16.83,2115600.0,9.2863,9.2973,9.2808,9.2973,2115600.0
2010-12-02 11:30:00,16.82,16.83,16.76,16.76,1544700.0,9.2918,9.2973,9.2587,9.2587,1544700.0
2010-12-02 11:40:00,16.76,16.83,16.76,16.82,1853500.0,9.2587,9.2973,9.2587,9.2918,1853500.0
2010-12-02 11:50:00,16.81,16.84,16.81,16.83,1442800.0,9.2863,9.3029,9.2863,9.2973,1442800.0
2010-12-02 12:00:00,16.82,16.83,16.81,16.82,1393200.0,9.2918,9.2973,9.2863,9.2918,1393200.0
2010-12-02 12:10:00,16.82,16.83,16.81,16.81,659000.0,9.2918,9.2973,9.2863,9.2863,659000.0
2010-12-02 12:20:00,16.81,16.82,16.78,16.79,869500.0,9.2863,9.2918,9.2697,9.2752,869500.0
2010-12-02 12:30:00,16.8,16.81,16.77,16.81,948500.0,9.2808,9.2863,9.2642,9.2863,948500.0
2010-12-02 12:40:00,16.8,16.82,16.8,16.8,1065100.0,9.2808,9.2918,9.2808,9.2808,1065100.0
2010-12-02 12:50:00,16.8,16.81,16.8,16.8,755700.0,9.2808,9.2863,9.2808,9.2808,755700.0
2010-12-02 13:00:00,16.8,16.83,16.8,16.82,1019000.0,9.2808,9.2973,9.2808,9.2918,1019000.0
2010-12-02 13:10:00,16.82,16.83,16.79,16.8,1280700.0,9.2918,9.2973,9.2752,9.2808,1280700.0
2010-12-02 13:20:00,16.8,16.82,16.8,16.82,744900.0,9.2808,9.2918,9.2808,9.2918,744900.0
2010-12-02 13:30:00,16.82,16.82,16.79,16.81,1053700.0,9.2918,9.2918,9.2752,9.2863,1053700.0
2010-12-02 13:40:00,16.81,16.83,16.8,16.83,828800.0,9.2863,9.2973,9.2808,9.2973,828800.0
2010-12-02 13:50:00,16.83,16.83,16.81,16.82,490300.0,9.2973,9.2973,9.2863,9.2918,490300.0
2010-12-02 14:00:00,16.82,16.83,16.81,16.83,636900.0,9.2918,9.2973,9.2863,9.2973,636900.0
2010-12-02 14:10:00,16.83,16.83,16.82,16.83,750500.0,9.2973,9.2973,9.2918,9.2973,750500.0
2010-12-02 14:20:00,16.83,16.84,16.82,16.84,1039200.0,9.2973,9.3029,9.2918,9.3029,1039200.0
2010-12-02 14:30:00,16.83,16.85,16.83,16.84,2016300.0,9.2973,9.3084,9.2973,9.3029,2016300.0
2010-12-02 14:40:00,16.84,16.85,16.84,16.84,464000.0,9.3029,9.3084,9.3029,9.3029,464000.0
2010-12-02 14:50:00,16.84,16.85,16.79,16.79,2735000.0,9.3029,9.3084,9.2752,9.2752,2735000.0
2010-12-02 15:00:00,16.8,16.8,16.73,16.78,2206900.0,9.2808,9.2808,9.2421,9.2697,2206900.0
2010-12-02 15:10:00,16.78,16.79,16.75,16.78,1389900.0,9.2697,9.2752,9.2532,9.2697,1389900.0
2010-12-02 15:20:00,16.78,16.83,16.78,16.83,1632200.0,9.2697,9.2973,9.2697,9.2973,1632200.0
2010-12-02 15:30:00,16.83,16.84,16.79,16.81,1684100.0,9.2973,9.3029,9.2752,9.2863,1684100.0
2010-12-02 15:40:00,16.81,16.83,16.78,16.81,2646600.0,9.2863,9.2973,9.2697,9.2863,2646600.0
2010-12-02 15:50:00,16.81,16.83,16.78,16.79,3958200.0,9.2863,9.2973,9.2697,9.2752,3958200.0
2010-12-03 09:30:00,16.62,16.78,16.6,16.74,5283800.0,9.1813,9.2697,9.1703,9.2476,5283800.0
2010-12-03 09:40:00,16.74,16.83,16.71,16.74,3636400.0,9.2476,9.2973,9.2311,9.2476,3636400.0
2010-12-03 09:50:00,16.73,16.74,16.61,16.71,3950000.0,9.2421,9.2476,9.1758,9.2311,3950000.0
2010-12-03 10:00:00,16.7,16.75,16.66,16.7,2664000.0,9.2255,9.2532,9.2034,9.2255,2664000.0
2010-12-03 10:10:00,16.7,16.73,16.66,16.72,3198600.0,9.2255,9.2421,9.2034,9.2366,3198600.0
2010-12-03 10:20:00,16.72,16.74,16.68,16.71,2510300.0,9.2366,9.2476,9.2145,9.2311,2510300.0
2010-12-03 10:30:00,16.71,16.73,16.68,16.68,2855100.0,9.2311,9.2421,9.2145,9.2145,2855100.0
2010-12-03 10:40:00,16.69,16.7,16.66,16.67,2200100.0,9.22,9.2255,9.2034,9.209,2200100.0
2010-12-03 10:50:00,16.67,16.77,16.67,16.75,1662100.0,9.209,9.2642,9.209,9.2532,1662100.0
2010-12-03 11:00:00,16.75,16.76,16.72,16.73,1413600.0,9.2532,9.2587,9.2366,9.2421,1413600.0
2010-12-03 11:10:00,16.73,16.74,16.69,16.7,1150300.0,9.2421,9.2476,9.22,9.2255,1150300.0
2010-12-03 11:20:00,16.71,16.73,16.69,16.7,1108300.0,9.2311,9.2421,9.22,9.2255,1108300.0
2010-12-03 11:30:00,16.69,16.71,16.65,16.69,3187400.0,9.22,9.2311,9.1979,9.22,3187400.0
2010-12-03 11:40:00,16.7,16.71,16.68,16.71,1165200.0,9.2255,9.2311,9.2145,9.2311,1165200.0
2010-12-03 11:50:00,16.7,16.71,16.69,16.7,765700.0,9.2255,9.2311,9.22,9.2255,765700.0
2010-12-03 12:00:00,16.7,16.7,16.68,16.7,670800.0,9.2255,9.2255,9.2145,9.2255,670800.0
2010-12-03 12:10:00,16.7,16.7,16.67,16.69,751100.0,9.2255,9.2255,9.209,9.22,751100.0
2010-12-03 12:20:00,16.69,16.71,16.68,16.68,926000.0,9.22,9.2311,9.2145,9.2145,926000.0
2010-12-03 12:30:00,16.68,16.7,16.67,16.69,1693700.0,9.2145,9.2255,9.209,9.22,1693700.0
2010-12-03 12:40:00,16.69,16.7,16.65,16.67,2044600.0,9.22,9.2255,9.1979,9.209,2044600.0
2010-12-03 12:50:00,16.68,16.68,16.65,16.66,635000.0,9.2145,9.2145,9.1979,9.2034,635000.0
2010-12-03 13:00:00,16.67,16.69,16.66,16.69,421200.0,9.209,9.22,9.2034,9.22,421200.0
2010-12-03 13:10:00,16.69,16.7,16.67,16.69,611600.0,9.22,9.2255,9.209,9.22,611600.0
2010-12-03 13:20:00,16.69,16.7,16.67,16.68,890000.0,9.22,9.2255,9.209,9.2145,890000.0
2010-12-03 13:30:00,16.68,16.68,16.67,16.68,332800.0,9.2145,9.2145,9.209,9.2145,332800.0
2010-12-03 13:40:00,16.68,16.71,16.67,16.7,1190700.0,9.2145,9.2311,9.209,9.2255,1190700.0
2010-12-03 13:50:00,16.7,16.72,16.69,16.7,1252600.0,9.2255,9.2366,9.22,9.2255,1252600.0
2010-12-03 14:00:00,16.71,16.72,16.68,16.71,1918700.0,9.2311,9.2366,9.2145,9.2311,1918700.0
2010-12-03 14:10:00,16.71,16.72,16.7,16.71,860800.0,9.2311,9.2366,9.2255,9.2311,860800.0
2010-12-03 14:20:00,16.71,16.73,16.7,16.73,905700.0,9.2311,9.2421,9.2255,9.2421,905700.0
2010-12-03 14:30:00,16.73,16.75,16.72,16.75,898700.0,9.2421,9.2532,9.2366,9.2532,898700.0
2010-12-03 14:40:00,16.75,16.75,16.74,16.74,578100.0,9.2532,9.2532,9.2476,9.2476,578100.0
2010-12-03 14:50:00,16.75,16.75,16.73,16.74,918800.0,9.2532,9.2532,9.2421,9.2476,918800.0
2010-12-03 15:00:00,16.74,16.77,16.74,16.76,1131200.0,9.2476,9.2642,9.2476,9.2587,1131200.0
2010-12-03 15:10:00,16.76,16.76,16.73,16.75,840300.0,9.2587,9.2587,9.2421,9.2532,840300.0
2010-12-03 15:20:00,16.75,16.77,16.74,16.76,924800.0,9.2532,9.2642,9.2476,9.2587,924800.0
2010-12-03 15:30:00,16.76,16.78,16.73,16.77,1539700.0,9.2587,9.2697,9.2421,9.2642,1539700.0
2010-12-03 15:40:00,16.77,16.8,16.75,16.79,2300300.0,9.2642,9.2808,9.2532,9.2752,2300300.0
2010-12-03 15:50:00,16.79,16.8,16.78,16.8,2854400.0,9.2752,9.2808,9.2697,9.2808,2854400.0
2010-12-06 09:30:00,16.66,16.75,16.62,16.75,3568400.0,9.2034,9.2532,9.1813,9.2532,3568400.0
2010-12-06 09:40:00,16.75,16.78,16.69,16.69,2822300.0,9.2532,9.2697,9.22,9.22,2822300.0
2010-12-06 09:50:00,16.7,16.73,16.62,16.62,2108200.0,9.2255,9.2421,9.1813,9.1813,2108200.0
2010-12-06 10:00:00,16.62,16.67,16.62,16.62,1954600.0,9.1813,9.209,9.1813,9.1813,1954600.0
2010-12-06 10:10:00,16.63,16.66,16.52,16.57,5673400.0,9.1869,9.2034,9.1261,9.1537,5673400.0
2010-12-06 10:20:00,16.56,16.62,16.53,16.62,3319900.0,9.1482,9.1813,9.1316,9.1813,3319900.0
2010-12-06 10:30:00,16.62,16.65,16.59,16.59,2468200.0,9.1813,9.1979,9.1648,9.1648,2468200.0
2010-12-06 10:40:00,16.59,16.63,16.57,16.58,1283000.0,9.1648,9.1869,9.1537,9.1592,1283000.0
2010-12-06 10:50:00,16.58,16.63,16.57,16.62,1650300.0,9.1592,9.1869,9.1537,9.1813,1650300.0
2010-12-06 11:00:00,16.63,16.68,16.62,16.68,1471600.0,9.1869,9.2145,9.1813,9.2145,1471600.0
2010-12-06 11:10:00,16.68,16.68,16.65,16.65,861800.0,9.2145,9.2145,9.1979,9.1979,861800.0
2010-12-06 11:20:00,16.65,16.66,16.62,16.65,839700.0,9.1979,9.2034,9.1813,9.1979,839700.0
2010-12-06 11:30:00,16.66,16.66,16.62,16.63,710500.0,9.2034,9.2034,9.1813,9.1869,710500.0
2010-12-06 11:40:00,16.64,16.67,16.63,16.64,610100.0,9.1924,9.209,9.1869,9.1924,610100.0
2010-12-06 11:50:00,16.65,16.66,16.63,16.66,531500.0,9.1979,9.2034,9.1869,9.2034,531500.0
2010-12-06 12:00:00,16.66,16.67,16.64,16.64,693700.0,9.2034,9.209,9.1924,9.1924,693700.0
2010-12-06 12:10:00,16.65,16.65,16.62,16.64,554000.0,9.1979,9.1979,9.1813,9.1924,554000.0
2010-12-06 12:20:00,16.63,16.64,16.62,16.63,666800.0,9.1869,9.1924,9.1813,9.1869,666800.0
2010-12-06 12:30:00,16.63,16.67,16.62,16.66,680400.0,9.1869,9.209,9.1813,9.2034,680400.0
2010-12-06 12:40:00,16.66,16.66,16.64,16.64,336900.0,9.2034,9.2034,9.1924,9.1924,336900.0
2010-12-06 12:50:00,16.65,16.69,16.64,16.68,1085100.0,9.1979,9.22,9.1924,9.2145,1085100.0
2010-12-06 13:00:00,16.67,16.68,16.66,16.67,458000.0,9.209,9.2145,9.2034,9.209,458000.0
2010-12-06 13:10:00,16.68,16.68,16.67,16.67,509300.0,9.2145,9.2145,9.209,9.209,509300.0
2010-12-06 13:20:00,16.67,16.69,16.67,16.69,419800.0,9.209,9.22,9.209,9.22,419800.0
2010-12-06 13:30:00,16.69,16.69,16.68,16.68,307100.0,9.22,9.22,9.2145,9.2145,307100.0
2010-12-06 13:40:00,16.68,16.7,16.68,16.7,461800.0,9.2145,9.2255,9.2145,9.2255,461800.0
2010-12-06 13:50:00,16.69,16.71,16.69,16.7,742800.0,9.22,9.2311,9.22,9.2255,742800.0
2010-12-06 14:00:00,16.71,16.71,16.69,16.7,886000.0,9.2311,9.2311,9.22,9.2255,886000.0
2010-12-06 14:10:00,16.7,16.71,16.69,16.7,572800.0,9.2255,9.2311,9.22,9.2255,572800.0
2010-12-06 14:20:00,16.7,16.7,16.69,16.69,381400.0,9.2255,9.2255,9.22,9.22,381400.0
2010-12-06 14:30:00,16.7,16.74,16.69,16.74,1492100.0,9.2255,9.2476,9.22,9.2476,1492100.0
2010-12-06 14:40:00,16.73,16.75,16.72,16.73,727400.0,9.2421,9.2532,9.2366,9.2421,727400.0
2010-12-06 14:50:00,16.72,16.73,16.71,16.72,525600.0,9.2366,9.2421,9.2311,9.2366,525600.0
2010-12-06 15:00:00,16.71,16.73,16.7,16.72,1195100.0,9.2311,9.2421,9.2255,9.2366,1195100.0
2010-12-06 15:10:00,16.73,16.74,16.71,16.72,2152200.0,9.2421,9.2476,9.2311,9.2366,2152200.0
2010-12-06 15:20:00,16.72,16.73,16.7,16.71,842200.0,9.2366,9.2421,9.2255,9.2311,842200.0
2010-12-06 15:30:00,16.71,16.72,16.67,16.71,1783200.0,9.2311,9.2366,9.209,9.2311,1783200.0
2010-12-06 15:40:00,16.7,16.73,16.69,16.72,1796500.0,9.2255,9.2421,9.22,9.2366,1796500.0
2010-12-06 15:50:00,16.72,16.72,16.63,16.64,3572600.0,9.2366,9.2366,9.1869,9.1924,3572600.0
2010-12-07 09:30:00,16.91,16.92,16.77,16.78,4587400.0,9.3415,9.3471,9.2642,9.2697,4587400.0
2010-12-07 09:40:00,16.79,16.85,16.73,16.74,4566200.0,9.2752,9.3084,9.2421,9.2476,4566200.0
2010-12-07 09:50:00,16.75,16.78,16.73,16.73,2003100.0,9.2532,9.2697,9.2421,9.2421,2003100.0
2010-12-07 10:00:00,16.73,16.8,16.73,16.78,3446700.0,9.2421,9.2808,9.2421,9.2697,3446700.0
2010-12-07 10:10:00,16.77,16.79,16.74,16.78,1743000.0,9.2642,9.2752,9.2476,9.2697,1743000.0
2010-12-07 10:20:00,16.79,16.79,16.75,16.76,1187000.0,9.2752,9.2752,9.2532,9.2587,1187000.0
2010-12-07 10:30:00,16.76,16.77,16.68,16.7,1891900.0,9.2587,9.2642,9.2145,9.2255,1891900.0
2010-12-07 10:40:00,16.7,16.76,16.69,16.76,902000.0,9.2255,9.2587,9.22,9.2587,902000.0
2010-12-07 10:50:00,16.76,16.77,16.75,16.76,801600.0,9.2587,9.2642,9.2532,9.2587,801600.0
2010-12-07 11:00:00,16.76,16.77,16.74,16.76,1022300.0,9.2587,9.2642,9.2476,9.2587,1022300.0
2010-12-07 11:10:00,16.76,16.77,16.75,16.76,786800.0,9.2587,9.2642,9.2532,9.2587,786800.0
2010-12-07 11:20:00,16.76,16.77,16.7,16.72,1178500.0,9.2587,9.2642,9.2255,9.2366,1178500.0
2010-12-07 11:30:00,16.72,16.72,16.69,16.71,1249000.0,9.2366,9.2366,9.22,9.2311,1249000.0
2010-12-07 11:40:00,16.71,16.71,16.68,16.69,821000.0,9.2311,9.2311,9.2145,9.22,821000.0
2010-12-07 11:50:00,16.69,16.7,16.64,16.68,1366500.0,9.22,9.2255,9.1924,9.2145,1366500.0
2010-12-07 12:00:00,16.69,16.71,16.68,16.69,922900.0,9.22,9.2311,9.2145,9.22,922900.0
2010-12-07 12:10:00,16.69,16.71,16.68,16.68,767600.0,9.22,9.2311,9.2145,9.2145,767600.0
2010-12-07 12:20:00,16.68,16.72,16.68,16.72,850000.0,9.2145,9.2366,9.2145,9.2366,850000.0
2010-12-07 12:30:00,16.72,16.75,16.71,16.74,951800.0,9.2366,9.2532,9.2311,9.2476,951800.0
2010-12-07 12:40:00,16.73,16.75,16.72,16.74,1149800.0,9.2421,9.2532,9.2366,9.2476,1149800.0
2010-12-07 12:50:00,16.74,16.75,16.73,16.74,442300.0,9.2476,9.2532,9.2421,9.2476,442300.0
2010-12-07 13:00:00,16.75,16.8,16.74,16.78,1969300.0,9.2532,9.2808,9.2476,9.2697,1969300.0
2010-12-07 13:10:00,16.79,16.79,16.76,16.76,892000.0,9.2752,9.2752,9.2587,9.2587,892000.0
2010-12-07 13:20:00,16.77,16.77,16.75,16.77,538500.0,9.2642,9.2642,9.2532,9.2642,538500.0
2010-12-07 13:30:00,16.77,16.77,16.73,16.75,546700.0,9.2642,9.2642,9.2421,9.2532,546700.0
2010-12-07 13:40:00,16.75,16.77,16.73,16.77,658800.0,9.2532,9.2642,9.2421,9.2642,658800.0
2010-12-07 13:50:00,16.76,16.77,16.75,16.75,798700.0,9.2587,9.2642,9.2532,9.2532,798700.0
2010-12-07 14:00:00,16.75,16.77,16.75,16.76,818700.0,9.2532,9.2642,9.2532,9.2587,818700.0
2010-12-07 14:10:00,16.76,16.77,16.76,16.76,398500.0,9.2587,9.2642,9.2587,9.2587,398500.0
2010-12-07 14:20:00,16.76,16.78,16.76,16.77,454700.0,9.2587,9.2697,9.2587,9.2642,454700.0
2010-12-07 14:30:00,16.77,16.8,16.77,16.77,1080300.0,9.2642,9.2808,9.2642,9.2642,1080300.0
2010-12-07 14:40:00,16.77,16.78,16.76,16.76,703600.0,9.2642,9.2697,9.2587,9.2587,703600.0
2010-12-07 14:50:00,16.77,16.77,16.68,16.68,1736000.0,9.2642,9.2642,9.2145,9.2145,1736000.0
2010-12-07 15:00:00,16.68,16.72,16.66,16.7,2027500.0,9.2145,9.2366,9.2034,9.2255,2027500.0
2010-12-07 15:10:00,16.69,16.72,16.65,16.66,1776300.0,9.22,9.2366,9.1979,9.2034,1776300.0
2010-12-07 15:20:00,16.67,16.7,16.63,16.7,1912100.0,9.209,9.2255,9.1869,9.2255,1912100.0
2010-12-07 15:30:00,16.7,16.7,16.66,16.7,1462000.0,9.2255,9.2255,9.2034,9.2255,1462000.0
2010-12-07 15:40:00,16.69,16.7,16.59,16.61,3568700.0,9.22,9.2255,9.1648,9.1758,3568700.0
2010-12-07 15:50:00,16.61,16.63,16.55,16.55,4210500.0,9.1758,9.1869,9.1427,9.1427,4210500.0
2010-12-08 09:30:00,16.65,16.73,16.61,16.61,3659400.0,9.1979,9.2421,9.1758,9.1758,3659400.0
2010-12-08 09:40:00,16.61,16.71,16.61,16.64,2392200.0,9.1758,9.2311,9.1758,9.1924,2392200.0
2010-12-08 09:50:00,16.64,16.67,16.52,16.55,2565800.0,9.1924,9.209,9.1261,9.1427,2565800.0
2010-12-08 10:00:00,16.55,16.57,16.44,16.47,4287900.0,9.1427,9.1537,9.0819,9.0985,4287900.0
2010-12-08 10:10:00,16.47,16.53,16.45,16.47,2406600.0,9.0985,9.1316,9.0874,9.0985,2406600.0
2010-12-08 10:20:00,16.47,16.49,16.43,16.47,2327800.0,9.0985,9.1095,9.0764,9.0985,2327800.0
2010-12-08 10:30:00,16.46,16.48,16.39,16.4,1915700.0,9.0929,9.104,9.0543,9.0598,1915700.0
2010-12-08 10:40:00,16.41,16.43,16.35,16.39,2137500.0,9.0653,9.0764,9.0322,9.0543,2137500.0
2010-12-08 10:50:00,16.4,16.45,16.38,16.44,1746800.0,9.0598,9.0874,9.0488,9.0819,1746800.0
2010-12-08 11:00:00,16.44,16.48,16.42,16.47,960400.0,9.0819,9.104,9.0708,9.0985,960400.0
2010-12-08 11:10:00,16.46,16.48,16.42,16.42,817300.0,9.0929,9.104,9.0708,9.0708,817300.0
2010-12-08 11:20:00,16.42,16.45,16.4,16.44,1846400.0,9.0708,9.0874,9.0598,9.0819,1846400.0
2010-12-08 11:30:00,16.45,16.47,16.43,16.46,654700.0,9.0874,9.0985,9.0764,9.0929,654700.0
2010-12-08 11:40:00,16.46,16.51,16.45,16.5,908600.0,9.0929,9.1206,9.0874,9.115,908600.0
2010-12-08 11:50:00,16.5,16.51,16.47,16.48,783800.0,9.115,9.1206,9.0985,9.104,783800.0
2010-12-08 12:00:00,16.48,16.5,16.47,16.5,407800.0,9.104,9.115,9.0985,9.115,407800.0
2010-12-08 12:10:00,16.5,16.51,16.48,16.49,630200.0,9.115,9.1206,9.104,9.1095,630200.0
2010-12-08 12:20:00,16.49,16.54,16.49,16.52,1131600.0,9.1095,9.1371,9.1095,9.1261,1131600.0
2010-12-08 12:30:00,16.53,16.53,16.48,16.49,563700.0,9.1316,9.1316,9.104,9.1095,563700.0
2010-12-08 12:40:00,16.5,16.5,16.46,16.47,465700.0,9.115,9.115,9.0929,9.0985,465700.0
2010-12-08 12:50:00,16.47,16.47,16.45,16.47,445800.0,9.0985,9.0985,9.0874,9.0985,445800.0
2010-12-08 13:00:00,16.47,16.51,16.46,16.51,512800.0,9.0985,9.1206,9.0929,9.1206,512800.0
2010-12-08 13:10:00,16.51,16.55,16.5,16.51,773400.0,9.1206,9.1427,9.115,9.1206,773400.0
2010-12-08 13:20:00,16.51,16.53,16.5,16.53,526100.0,9.1206,9.1316,9.115,9.1316,526100.0
2010-12-08 13:30:00,16.52,16.55,16.51,16.53,582000.0,9.1261,9.1427,9.1206,9.1316,582000.0
2010-12-08 13:40:00,16.52,16.57,16.52,16.54,645600.0,9.1261,9.1537,9.1261,9.1371,645600.0
2010-12-08 13:50:00,16.54,16.55,16.52,16.54,355600.0,9.1371,9.1427,9.1261,9.1371,355600.0
2010-12-08 14:00:00,16.54,16.54,16.49,16.52,1425800.0,9.1371,9.1371,9.1095,9.1261,1425800.0
2010-12-08 14:10:00,16.52,16.55,16.51,16.54,387600.0,9.1261,9.1427,9.1206,9.1371,387600.0
2010-12-08 14:20:00,16.54,16.54,16.53,16.54,337500.0,9.1371,9.1371,9.1316,9.1371,337500.0
2010-12-08 14:30:00,16.53,16.6,16.53,16.59,1335500.0,9.1316,9.1703,9.1316,9.1648,1335500.0
2010-12-08 14:40:00,16.59,16.63,16.59,16.6,1753600.0,9.1648,9.1869,9.1648,9.1703,1753600.0
2010-12-08 14:50:00,16.6,16.63,16.59,16.63,1134700.0,9.1703,9.1869,9.1648,9.1869,1134700.0
2010-12-08 15:00:00,16.62,16.64,16.6,16.61,1557100.0,9.1813,9.1924,9.1703,9.1758,1557100.0
2010-12-08 15:10:00,16.61,16.61,16.58,16.58,1235500.0,9.1758,9.1758,9.1592,9.1592,1235500.0
2010-12-08 15:20:00,16.59,16.64,16.58,16.62,1856200.0,9.1648,9.1924,9.1592,9.1813,1856200.0
2010-12-08 15:30:00,16.62,16.64,16.6,16.62,1450600.0,9.1813,9.1924,9.1703,9.1813,1450600.0
2010-12-08 15:40:00,16.63,16.69,16.61,16.67,4406900.0,9.1869,9.22,9.1758,9.209,4406900.0
2010-12-08 15:50:00,16.67,16.7,16.64,16.65,5390300.0,9.209,9.2255,9.1924,9.1979,5390300.0
2010-12-09 09:30:00,16.81,16.85,16.75,16.82,4520500.0,9.2863,9.3084,9.2532,9.2918,4520500.0
2010-12-09 09:40:00,16.81,16.82,16.7,16.7,2801500.0,9.2863,9.2918,9.2255,9.2255,2801500.0
2010-12-09 09:50:00,16.71,16.78,16.68,16.75,1987400.0,9.2311,9.2697,9.2145,9.2532,1987400.0
2010-12-09 10:00:00,16.75,16.77,16.73,16.73,1063000.0,9.2532,9.2642,9.2421,9.2421,1063000.0
2010-12-09 10:10:00,16.73,16.75,16.69,16.71,2155900.0,9.2421,9.2532,9.22,9.2311,2155900.0
2010-12-09 10:20:00,16.7,16.75,16.66,16.75,1277800.0,9.2255,9.2532,9.2034,9.2532,1277800.0
2010-12-09 10:30:00,16.74,16.76,16.71,16.71,1239600.0,9.2476,9.2587,9.2311,9.2311,1239600.0
2010-12-09 10:40:00,16.71,16.75,16.7,16.74,1439000.0,9.2311,9.2532,9.2255,9.2476,1439000.0
2010-12-09 10:50:00,16.74,16.75,16.71,16.73,779400.0,9.2476,9.2532,9.2311,9.2421,779400.0
2010-12-09 11:00:00,16.74,16.75,16.71,16.74,708400.0,9.2476,9.2532,9.2311,9.2476,708400.0
2010-12-09 11:10:00,16.74,16.75,16.73,16.75,428500.0,9.2476,9.2532,9.2421,9.2532,428500.0
2010-12-09 11:20:00,16.75,16.76,16.74,16.75,572600.0,9.2532,9.2587,9.2476,9.2532,572600.0
2010-12-09 11:30:00,16.75,16.78,16.73,16.78,1070000.0,9.2532,9.2697,9.2421,9.2697,1070000.0
2010-12-09 11:40:00,16.77,16.78,16.73,16.74,770700.0,9.2642,9.2697,9.2421,9.2476,770700.0
2010-12-09 11:50:00,16.74,16.74,16.72,16.73,651900.0,9.2476,9.2476,9.2366,9.2421,651900.0
2010-12-09 12:00:00,16.73,16.78,16.72,16.77,1090000.0,9.2421,9.2697,9.2366,9.2642,1090000.0
2010-12-09 12:10:00,16.77,16.77,16.76,16.76,458100.0,9.2642,9.2642,9.2587,9.2587,458100.0
2010-12-09 12:20:00,16.76,16.79,16.76,16.79,944000.0,9.2587,9.2752,9.2587,9.2752,944000.0
2010-12-09 12:30:00,16.79,16.79,16.76,16.78,720100.0,9.2752,9.2752,9.2587,9.2697,720100.0
2010-12-09 12:40:00,16.78,16.8,16.77,16.78,1309400.0,9.2697,9.2808,9.2642,9.2697,1309400.0
2010-12-09 12:50:00,16.79,16.8,16.78,16.78,600900.0,9.2752,9.2808,9.2697,9.2697,600900.0
2010-12-09 13:00:00,16.78,16.8,16.76,16.79,819800.0,9.2697,9.2808,9.2587,9.2752,819800.0
2010-12-09 13:10:00,16.79,16.8,16.78,16.78,565900.0,9.2752,9.2808,9.2697,9.2697,565900.0
2010-12-09 13:20:00,16.79,16.79,16.78,16.79,300200.0,9.2752,9.2752,9.2697,9.2752,300200.0
2010-12-09 13:30:00,16.79,16.8,16.77,16.77,521100.0,9.2752,9.2808,9.2642,9.2642,521100.0
2010-12-09 13:40:00,16.78,16.8,16.77,16.8,815900.0,9.2697,9.2808,9.2642,9.2808,815900.0
2010-12-09 13:50:00,16.8,16.82,16.79,16.82,663600.0,9.2808,9.2918,9.2752,9.2918,663600.0
2010-12-09 14:00:00,16.82,16.83,16.81,16.81,1373200.0,9.2918,9.2973,9.2863,9.2863,1373200.0
2010-12-09 14:10:00,16.82,16.83,16.78,16.83,1076200.0,9.2918,9.2973,9.2697,9.2973,1076200.0
2010-12-09 14:20:00,16.82,16.84,16.81,16.83,1144500.0,9.2918,9.3029,9.2863,9.2973,1144500.0
2010-12-09 14:30:00,16.82,16.83,16.81,16.81,796100.0,9.2918,9.2973,9.2863,9.2863,796100.0
2010-12-09 14:40:00,16.82,16.83,16.81,16.81,653000.0,9.2918,9.2973,9.2863,9.2863,653000.0
2010-12-09 14:50:00,16.81,16.82,16.8,16.82,530000.0,9.2863,9.2918,9.2808,9.2918,530000.0
2010-12-09 15:00:00,16.81,16.82,16.77,16.78,1453800.0,9.2863,9.2918,9.2642,9.2697,1453800.0
2010-12-09 15:10:00,16.77,16.79,16.76,16.78,656500.0,9.2642,9.2752,9.2587,9.2697,656500.0
2010-12-09 15:20:00,16.78,16.79,16.76,16.76,650100.0,9.2697,9.2752,9.2587,9.2587,650100.0
2010-12-09 15:30:00,16.76,16.77,16.76,16.77,633400.0,9.2587,9.2642,9.2587,9.2642,633400.0
2010-12-09 15:40:00,16.77,16.8,16.76,16.8,1851100.0,9.2642,9.2808,9.2587,9.2808,1851100.0
2010-12-09 15:50:00,16.8,16.8,16.75,16.75,2313100.0,9.2808,9.2808,9.2532,9.2532,2313100.0
2010-12-10 09:30:00,16.68,16.74,16.67,16.72,2151100.0,9.2145,9.2476,9.209,9.2366,2151100.0
2010-12-10 09:40:00,16.72,16.74,16.68,16.74,1552200.0,9.2366,9.2476,9.2145,9.2476,1552200.0
2010-12-10 09:50:00,16.74,16.75,16.7,16.71,971800.0,9.2476,9.2532,9.2255,9.2311,971800.0
2010-12-10 10:00:00,16.71,16.73,16.69,16.72,1026000.0,9.2311,9.2421,9.22,9.2366,1026000.0
2010-12-10 10:10:00,16.72,16.72,16.65,16.71,1866300.0,9.2366,9.2366,9.1979,9.2311,1866300.0
2010-12-10 10:20:00,16.71,16.72,16.69,16.71,1467800.0,9.2311,9.2366,9.22,9.2311,1467800.0
2010-12-10 10:30:00,16.71,16.71,16.67,16.68,905200.0,9.2311,9.2311,9.209,9.2145,905200.0
2010-12-10 10:40:00,16.68,16.73,16.68,16.72,850200.0,9.2145,9.2421,9.2145,9.2366,850200.0
2010-12-10 10:50:00,16.73,16.74,16.68,16.69,1535700.0,9.2421,9.2476,9.2145,9.22,1535700.0
2010-12-10 11:00:00,16.69,16.73,16.68,16.71,757000.0,9.22,9.2421,9.2145,9.2311,757000.0
2010-12-10 11:10:00,16.72,16.72,16.7,16.72,447800.0,9.2366,9.2366,9.2255,9.2366,447800.0
2010-12-10 11:20:00,16.72,16.73,16.69,16.7,764500.0,9.2366,9.2421,9.22,9.2255,764500.0
2010-12-10 11:30:00,16.7,16.71,16.68,16.7,630500.0,9.2255,9.2311,9.2145,9.2255,630500.0
2010-12-10 11:40:00,16.69,16.7,16.67,16.7,843900.0,9.22,9.2255,9.209,9.2255,843900.0
2010-12-10 11:50:00,16.7,16.72,16.69,16.72,628500.0,9.2255,9.2366,9.22,9.2366,628500.0
2010-12-10 12:00:00,16.72,16.74,16.71,16.73,580400.0,9.2366,9.2476,9.2311,9.2421,580400.0
2010-12-10 12:10:00,16.73,16.74,16.71,16.71,751800.0,9.2421,9.2476,9.2311,9.2311,751800.0
2010-12-10 12:20:00,16.72,16.73,16.71,16.73,312300.0,9.2366,9.2421,9.2311,9.2421,312300.0
2010-12-10 12:30:00,16.72,16.73,16.71,16.72,416000.0,9.2366,9.2421,9.2311,9.2366,416000.0
2010-12-10 12:40:00,16.71,16.73,16.7,16.7,1403700.0,9.2311,9.2421,9.2255,9.2255,1403700.0
2010-12-10 12:50:00,16.7,16.72,16.7,16.71,856500.0,9.2255,9.2366,9.2255,9.2311,856500.0
2010-12-10 13:00:00,16.71,16.72,16.7,16.72,828800.0,9.2311,9.2366,9.2255,9.2366,828800.0
2010-12-10 13:10:00,16.72,16.73,16.71,16.73,548500.0,9.2366,9.2421,9.2311,9.2421,548500.0
2010-12-10 13:20:00,16.73,16.75,16.72,16.75,1434100.0,9.2421,9.2532,9.2366,9.2532,1434100.0
2010-12-10 13:30:00,16.75,16.76,16.74,16.75,699100.0,9.2532,9.2587,9.2476,9.2532,699100.0
2010-12-10 13:40:00,16.75,16.75,16.71,16.73,930200.0,9.2532,9.2532,9.2311,9.2421,930200.0
2010-12-10 13:50:00,16.74,16.75,16.72,16.75,497100.0,9.2476,9.2532,9.2366,9.2532,497100.0
2010-12-10 14:00:00,16.75,16.75,16.74,16.74,470400.0,9.2532,9.2532,9.2476,9.2476,470400.0
2010-12-10 14:10:00,16.75,16.76,16.74,16.76,484900.0,9.2532,9.2587,9.2476,9.2587,484900.0
2010-12-10 14:20:00,16.75,16.77,16.75,16.77,962100.0,9.2532,9.2642,9.2532,9.2642,962100.0
2010-12-10 14:30:00,16.77,16.77,16.76,16.77,232700.0,9.2642,9.2642,9.2587,9.2642,232700.0
2010-12-10 14:40:00,16.76,16.77,16.76,16.77,366000.0,9.2587,9.2642,9.2587,9.2642,366000.0
2010-12-10 14:50:00,16.76,16.77,16.74,16.74,557600.0,9.2587,9.2642,9.2476,9.2476,557600.0
2010-12-10 15:00:00,16.75,16.75,16.74,16.74,229900.0,9.2532,9.2532,9.2476,9.2476,229900.0
2010-12-10 15:10:00,16.74,16.75,16.7,16.74,2130600.0,9.2476,9.2532,9.2255,9.2476,2130600.0
2010-12-10 15:20:00,16.74,16.75,16.73,16.75,405700.0,9.2476,9.2532,9.2421,9.2532,405700.0
2010-12-10 15:30:00,16.75,16.77,16.74,16.75,1614700.0,9.2532,9.2642,9.2476,9.2532,1614700.0
2010-12-10 15:40:00,16.75,16.75,16.73,16.73,1274600.0,9.2532,9.2532,9.2421,9.2421,1274600.0
2010-12-10 15:50:00,16.74,16.75,16.73,16.74,1738500.0,9.2476,9.2532,9.2421,9.2476,1738500.0
2010-12-13 09:30:00,16.64,16.7,16.52,16.53,4796900.0,9.1924,9.2255,9.1261,9.1316,4796900.0
2010-12-13 09:40:00,16.53,16.61,16.51,16.59,2401400.0,9.1316,9.1758,9.1206,9.1648,2401400.0
2010-12-13 09:50:00,16.58,16.65,16.57,16.59,2576800.0,9.1592,9.1979,9.1537,9.1648,2576800.0
2010-12-13 10:00:00,16.58,16.67,16.58,16.63,2477200.0,9.1592,9.209,9.1592,9.1869,2477200.0
2010-12-13 10:10:00,16.63,16.69,16.61,16.68,1468800.0,9.1869,9.22,9.1758,9.2145,1468800.0
2010-12-13 10:20:00,16.68,16.69,16.64,16.67,984400.0,9.2145,9.22,9.1924,9.209,984400.0
2010-12-13 10:30:00,16.67,16.69,16.66,16.67,625700.0,9.209,9.22,9.2034,9.209,625700.0
2010-12-13 10:40:00,16.67,16.7,16.65,16.69,1001400.0,9.209,9.2255,9.1979,9.22,1001400.0
2010-12-13 10:50:00,16.69,16.71,16.69,16.7,1055900.0,9.22,9.2311,9.22,9.2255,1055900.0
2010-12-13 11:00:00,16.71,16.72,16.7,16.71,1210100.0,9.2311,9.2366,9.2255,9.2311,1210100.0
2010-12-13 11:10:00,16.72,16.72,16.7,16.71,554400.0,9.2366,9.2366,9.2255,9.2311,554400.0
2010-12-13 11:20:00,16.72,16.72,16.7,16.71,893100.0,9.2366,9.2366,9.2255,9.2311,893100.0
2010-12-13 11:30:00,16.71,16.72,16.68,16.69,1338100.0,9.2311,9.2366,9.2145,9.22,1338100.0
2010-12-13 11:40:00,16.7,16.71,16.68,16.7,532500.0,9.2255,9.2311,9.2145,9.2255,532500.0
2010-12-13 11:50:00,16.7,16.71,16.7,16.7,501200.0,9.2255,9.2311,9.2255,9.2255,501200.0
2010-12-13 12:00:00,16.7,16.71,16.68,16.69,795700.0,9.2255,9.2311,9.2145,9.22,795700.0
2010-12-13 12:10:00,16.69,16.71,16.69,16.69,475700.0,9.22,9.2311,9.22,9.22,475700.0
2010-12-13 12:20:00,16.69,16.7,16.68,16.68,1419500.0,9.22,9.2255,9.2145,9.2145,1419500.0
2010-12-13 12:30:00,16.68,16.69,16.67,16.67,282400.0,9.2145,9.22,9.209,9.209,282400.0
2010-12-13 12:40:00,16.67,16.68,16.66,16.68,394700.0,9.209,9.2145,9.2034,9.2145,394700.0
2010-12-13 12:50:00,16.67,16.68,16.65,16.65,380200.0,9.209,9.2145,9.1979,9.1979,380200.0
2010-12-13 13:00:00,16.66,16.66,16.6,16.6,809800.0,9.2034,9.2034,9.1703,9.1703,809800.0
2010-12-13 13:10:00,16.61,16.66,16.6,16.65,1320900.0,9.1758,9.2034,9.1703,9.1979,1320900.0
2010-12-13 13:20:00,16.65,16.68,16.65,16.67,533100.0,9.1979,9.2145,9.1979,9.209,533100.0
2010-12-13 13:30:00,16.67,16.69,16.66,16.66,724400.0,9.209,9.22,9.2034,9.2034,724400.0
2010-12-13 13:40:00,16.67,16.67,16.64,16.66,583800.0,9.209,9.209,9.1924,9.2034,583800.0
2010-12-13 13:50:00,16.65,16.7,16.65,16.7,870200.0,9.1979,9.2255,9.1979,9.2255,870200.0
2010-12-13 14:00:00,16.69,16.7,16.68,16.68,524800.0,9.22,9.2255,9.2145,9.2145,524800.0
2010-12-13 14:10:00,16.69,16.69,16.67,16.67,343200.0,9.22,9.22,9.209,9.209,343200.0
2010-12-13 14:20:00,16.67,16.68,16.64,16.64,1073200.0,9.209,9.2145,9.1924,9.1924,1073200.0
2010-12-13 14:30:00,16.65,16.65,16.62,16.63,614000.0,9.1979,9.1979,9.1813,9.1869,614000.0
2010-12-13 14:40:00,16.63,16.66,16.62,16.64,893500.0,9.1869,9.2034,9.1813,9.1924,893500.0
2010-12-13 14:50:00,16.64,16.65,16.62,16.63,633900.0,9.1924,9.1979,9.1813,9.1869,633900.0
2010-12-13 15:00:00,16.63,16.63,16.6,16.62,1109100.0,9.1869,9.1869,9.1703,9.1813,1109100.0
2010-12-13 15:10:00,16.61,16.63,16.58,16.6,3336800.0,9.1758,9.1869,9.1592,9.1703,3336800.0
2010-12-13 15:20:00,16.59,16.6,16.58,16.59,1324900.0,9.1648,9.1703,9.1592,9.1648,1324900.0
2010-12-13 15:30:00,16.58,16.59,16.51,16.54,2460900.0,9.1592,9.1648,9.1206,9.1371,2460900.0
2010-12-13 15:40:00,16.55,16.55,16.5,16.52,2559100.0,9.1427,9.1427,9.115,9.1261,2559100.0
2010-12-13 15:50:00,16.51,16.52,16.47,16.48,3942400.0,9.1206,9.1261,9.0985,9.104,3942400.0
2010-12-14 09:30:00,16.49,16.58,16.48,16.5,2633600.0,9.1095,9.1592,9.104,9.115,2633600.0
2010-12-14 09:40:00,16.5,16.52,16.42,16.45,2496900.0,9.115,9.1261,9.0708,9.0874,2496900.0
2010-12-14 09:50:00,16.45,16.46,16.42,16.44,1147700.0,9.0874,9.0929,9.0708,9.0819,1147700.0
2010-12-14 10:00:00,16.45,16.51,16.44,16.5,2258000.0,9.0874,9.1206,9.0819,9.115,2258000.0
2010-12-14 10:10:00,16.5,16.5,16.47,16.48,1072500.0,9.115,9.115,9.0985,9.104,1072500.0
2010-12-14 10:20:00,16.48,16.5,16.48,16.5,553900.0,9.104,9.115,9.104,9.115,553900.0
2010-12-14 10:30:00,16.5,16.5,16.48,16.5,610100.0,9.115,9.115,9.104,9.115,610100.0
2010-12-14 10:40:00,16.5,16.5,16.45,16.45,1100200.0,9.115,9.115,9.0874,9.0874,1100200.0
2010-12-14 10:50:00,16.45,16.48,16.42,16.45,1166400.0,9.0874,9.104,9.0708,9.0874,1166400.0
2010-12-14 11:00:00,16.45,16.47,16.45,16.46,584500.0,9.0874,9.0985,9.0874,9.0929,584500.0
2010-12-14 11:10:00,16.45,16.47,16.45,16.46,561500.0,9.0874,9.0985,9.0874,9.0929,561500.0
2010-12-14 11:20:00,16.46,16.46,16.45,16.46,442900.0,9.0929,9.0929,9.0874,9.0929,442900.0
2010-12-14 11:30:00,16.46,16.46,16.45,16.46,545700.0,9.0929,9.0929,9.0874,9.0929,545700.0
2010-12-14 11:40:00,16.45,16.46,16.45,16.46,368000.0,9.0874,9.0929,9.0874,9.0929,368000.0
2010-12-14 11:50:00,16.46,16.46,16.42,16.42,687100.0,9.0929,9.0929,9.0708,9.0708,687100.0
2010-12-14 12:00:00,16.42,16.44,16.41,16.44,1117800.0,9.0708,9.0819,9.0653,9.0819,1117800.0
2010-12-14 12:10:00,16.44,16.45,16.42,16.42,733300.0,9.0819,9.0874,9.0708,9.0708,733300.0
2010-12-14 12:20:00,16.42,16.43,16.41,16.43,658400.0,9.0708,9.0764,9.0653,9.0764,658400.0
2010-12-14 12:30:00,16.43,16.43,16.42,16.42,438400.0,9.0764,9.0764,9.0708,9.0708,438400.0
2010-12-14 12:40:00,16.42,16.43,16.42,16.42,179800.0,9.0708,9.0764,9.0708,9.0708,179800.0
2010-12-14 12:50:00,16.42,16.43,16.42,16.42,255700.0,9.0708,9.0764,9.0708,9.0708,255700.0
2010-12-14 13:00:00,16.42,16.47,16.42,16.47,957700.0,9.0708,9.0985,9.0708,9.0985,957700.0
2010-12-14 13:10:00,16.47,16.48,16.45,16.48,711000.0,9.0985,9.104,9.0874,9.104,711000.0
2010-12-14 13:20:00,16.48,16.48,16.47,16.47,247900.0,9.104,9.104,9.0985,9.0985,247900.0
2010-12-14 13:30:00,16.48,16.48,16.47,16.48,342500.0,9.104,9.104,9.0985,9.104,342500.0
2010-12-14 13:40:00,16.48,16.49,16.47,16.48,817900.0,9.104,9.1095,9.0985,9.104,817900.0
2010-12-14 13:50:00,16.48,16.48,16.46,16.47,652100.0,9.104,9.104,9.0929,9.0985,652100.0
2010-12-14 14:00:00,16.47,16.47,16.46,16.47,277400.0,9.0985,9.0985,9.0929,9.0985,277400.0
2010-12-14 14:10:00,16.47,16.48,16.43,16.48,1647000.0,9.0985,9.104,9.0764,9.104,1647000.0
2010-12-14 14:20:00,16.47,16.48,16.45,16.45,1221500.0,9.0985,9.104,9.0874,9.0874,1221500.0
2010-12-14 14:30:00,16.45,16.49,16.45,16.47,1063800.0,9.0874,9.1095,9.0874,9.0985,1063800.0
2010-12-14 14:40:00,16.48,16.48,16.42,16.45,1656900.0,9.104,9.104,9.0708,9.0874,1656900.0
2010-12-14 14:50:00,16.44,16.48,16.43,16.48,720900.0,9.0819,9.104,9.0764,9.104,720900.0
2010-12-14 15:00:00,16.48,16.5,16.46,16.49,1421200.0,9.104,9.115,9.0929,9.1095,1421200.0
2010-12-14 15:10:00,16.48,16.49,16.46,16.47,1444300.0,9.104,9.1095,9.0929,9.0985,1444300.0
2010-12-14 15:20:00,16.46,16.49,16.43,16.45,1423600.0,9.0929,9.1095,9.0764,9.0874,1423600.0
2010-12-14 15:30:00,16.45,16.46,16.39,16.4,1147900.0,9.0874,9.0929,9.0543,9.0598,1147900.0
2010-12-14 15:40:00,16.4,16.42,16.39,16.39,2614500.0,9.0598,9.0708,9.0543,9.0543,2614500.0
2010-12-14 15:50:00,16.39,16.42,16.39,16.42,2209100.0,9.0543,9.0708,9.0543,9.0708,2209100.0
2010-12-15 09:30:00,16.37,16.47,16.35,16.44,2174700.0,9.0432,9.0985,9.0322,9.0819,2174700.0
2010-12-15 09:40:00,16.43,16.48,16.4,16.46,1093700.0,9.0764,9.104,9.0598,9.0929,1093700.0
2010-12-15 09:50:00,16.46,16.55,16.44,16.53,1620200.0,9.0929,9.1427,9.0819,9.1316,1620200.0
2010-12-15 10:00:00,16.53,16.62,16.53,16.59,2332900.0,9.1316,9.1813,9.1316,9.1648,2332900.0
2010-12-15 10:10:00,16.59,16.64,16.57,16.6,1685900.0,9.1648,9.1924,9.1537,9.1703,1685900.0
2010-12-15 10:20:00,16.59,16.63,16.58,16.6,893400.0,9.1648,9.1869,9.1592,9.1703,893400.0
2010-12-15 10:30:00,16.61,16.66,16.59,16.66,1710000.0,9.1758,9.2034,9.1648,9.2034,1710000.0
2010-12-15 10:40:00,16.65,16.66,16.62,16.64,1160000.0,9.1979,9.2034,9.1813,9.1924,1160000.0
2010-12-15 10:50:00,16.63,16.65,16.61,16.61,582300.0,9.1869,9.1979,9.1758,9.1758,582300.0
2010-12-15 11:00:00,16.62,16.64,16.59,16.6,722100.0,9.1813,9.1924,9.1648,9.1703,722100.0
2010-12-15 11:10:00,16.59,16.61,16.56,16.59,998400.0,9.1648,9.1758,9.1482,9.1648,998400.0
2010-12-15 11:20:00,16.59,16.6,16.57,16.6,608000.0,9.1648,9.1703,9.1537,9.1703,608000.0
2010-12-15 11:30:00,16.6,16.61,16.58,16.59,651300.0,9.1703,9.1758,9.1592,9.1648,651300.0
2010-12-15 11:40:00,16.59,16.62,16.58,16.62,545600.0,9.1648,9.1813,9.1592,9.1813,545600.0
2010-12-15 11:50:00,16.62,16.63,16.6,16.62,1156300.0,9.1813,9.1869,9.1703,9.1813,1156300.0
2010-12-15 12:00:00,16.63,16.63,16.61,16.61,478900.0,9.1869,9.1869,9.1758,9.1758,478900.0
2010-12-15 12:10:00,16.61,16.62,16.56,16.57,665700.0,9.1758,9.1813,9.1482,9.1537,665700.0
2010-12-15 12:20:00,16.57,16.6,16.56,16.59,621200.0,9.1537,9.1703,9.1482,9.1648,621200.0
2010-12-15 12:30:00,16.6,16.6,16.56,16.57,466900.0,9.1703,9.1703,9.1482,9.1537,466900.0
2010-12-15 12:40:00,16.56,16.59,16.53,16.54,1048800.0,9.1482,9.1648,9.1316,9.1371,1048800.0
2010-12-15 12:50:00,16.55,16.58,16.46,16.49,1903900.0,9.1427,9.1592,9.0929,9.1095,1903900.0
2010-12-15 13:00:00,16.49,16.51,16.47,16.5,1129400.0,9.1095,9.1206,9.0985,9.115,1129400.0
2010-12-15 13:10:00,16.51,16.52,16.49,16.51,637200.0,9.1206,9.1261,9.1095,9.1206,637200.0
2010-12-15 13:20:00,16.5,16.52,16.49,16.5,805600.0,9.115,9.1261,9.1095,9.115,805600.0
2010-12-15 13:30:00,16.51,16.51,16.5,16.5,313200.0,9.1206,9.1206,9.115,9.115,313200.0
2010-12-15 13:40:00,16.5,16.53,16.5,16.53,366300.0,9.115,9.1316,9.115,9.1316,366300.0
2010-12-15 13:50:00,16.53,16.53,16.5,16.51,605100.0,9.1316,9.1316,9.115,9.1206,605100.0
2010-12-15 14:00:00,16.52,16.54,16.51,16.53,717300.0,9.1261,9.1371,9.1206,9.1316,717300.0
2010-12-15 14:10:00,16.53,16.54,16.52,16.54,303100.0,9.1316,9.1371,9.1261,9.1371,303100.0
2010-12-15 14:20:00,16.54,16.55,16.52,16.53,1040300.0,9.1371,9.1427,9.1261,9.1316,1040300.0
2010-12-15 14:30:00,16.52,16.53,16.42,16.45,1751600.0,9.1261,9.1316,9.0708,9.0874,1751600.0
2010-12-15 14:40:00,16.44,16.51,16.44,16.49,1445500.0,9.0819,9.1206,9.0819,9.1095,1445500.0
2010-12-15 14:50:00,16.49,16.49,16.42,16.44,1161800.0,9.1095,9.1095,9.0708,9.0819,1161800.0
2010-12-15 15:00:00,16.45,16.52,16.43,16.51,1322000.0,9.0874,9.1261,9.0764,9.1206,1322000.0
2010-12-15 15:10:00,16.5,16.51,16.49,16.5,754700.0,9.115,9.1206,9.1095,9.115,754700.0
2010-12-15 15:20:00,16.5,16.57,16.49,16.56,1081700.0,9.115,9.1537,9.1095,9.1482,1081700.0
2010-12-15 15:30:00,16.56,16.57,16.54,16.56,1273600.0,9.1482,9.1537,9.1371,9.1482,1273600.0
2010-12-15 15:40:00,16.56,16.58,16.53,16.56,1548900.0,9.1482,9.1592,9.1316,9.1482,1548900.0
2010-12-15 15:50:00,16.56,16.57,16.51,16.56,2632600.0,9.1482,9.1537,9.1206,9.1482,2632600.0
2010-12-16 09:30:00,16.52,16.55,16.45,16.51,2074400.0,9.1261,9.1427,9.0874,9.1206,2074400.0
2010-12-16 09:40:00,16.5,16.54,16.47,16.51,1133500.0,9.115,9.1371,9.0985,9.1206,1133500.0
2010-12-16 09:50:00,16.51,16.52,16.45,16.45,1601000.0,9.1206,9.1261,9.0874,9.0874,1601000.0
2010-12-16 10:00:00,16.46,16.5,16.44,16.49,1683800.0,9.0929,9.115,9.0819,9.1095,1683800.0
2010-12-16 10:10:00,16.48,16.49,16.46,16.49,1289500.0,9.104,9.1095,9.0929,9.1095,1289500.0
2010-12-16 10:20:00,16.49,16.54,16.47,16.48,1693200.0,9.1095,9.1371,9.0985,9.104,1693200.0
2010-12-16 10:30:00,16.47,16.5,16.45,16.47,1039900.0,9.0985,9.115,9.0874,9.0985,1039900.0
2010-12-16 10:40:00,16.47,16.49,16.46,16.47,940700.0,9.0985,9.1095,9.0929,9.0985,940700.0
2010-12-16 10:50:00,16.48,16.49,16.46,16.48,924100.0,9.104,9.1095,9.0929,9.104,924100.0
2010-12-16 11:00:00,16.47,16.49,16.46,16.48,688100.0,9.0985,9.1095,9.0929,9.104,688100.0
2010-12-16 11:10:00,16.48,16.56,16.48,16.56,2372500.0,9.104,9.1482,9.104,9.1482,2372500.0
2010-12-16 11:20:00,16.56,16.57,16.54,16.57,985200.0,9.1482,9.1537,9.1371,9.1537,985200.0
2010-12-16 11:30:00,16.57,16.61,16.56,16.59,1438100.0,9.1537,9.1758,9.1482,9.1648,1438100.0
2010-12-16 11:40:00,16.6,16.66,16.59,16.65,1832000.0,9.1703,9.2034,9.1648,9.1979,1832000.0
2010-12-16 11:50:00,16.65,16.67,16.51,16.65,1798800.0,9.1979,9.209,9.1206,9.1979,1798800.0
2010-12-16 12:00:00,16.65,16.68,16.64,16.67,991500.0,9.1979,9.2145,9.1924,9.209,991500.0
2010-12-16 12:10:00,16.67,16.67,16.65,16.65,551200.0,9.209,9.209,9.1979,9.1979,551200.0
2010-12-16 12:20:00,16.65,16.66,16.63,16.64,368200.0,9.1979,9.2034,9.1869,9.1924,368200.0
2010-12-16 12:30:00,16.63,16.65,16.63,16.64,470500.0,9.1869,9.1979,9.1869,9.1924,470500.0
2010-12-16 12:40:00,16.64,16.66,16.62,16.65,1115800.0,9.1924,9.2034,9.1813,9.1979,1115800.0
2010-12-16 12:50:00,16.65,16.66,16.65,16.66,290100.0,9.1979,9.2034,9.1979,9.2034,290100.0
2010-12-16 13:00:00,16.65,16.66,16.64,16.65,330500.0,9.1979,9.2034,9.1924,9.1979,330500.0
2010-12-16 13:10:00,16.65,16.67,16.64,16.67,625100.0,9.1979,9.209,9.1924,9.209,625100.0
2010-12-16 13:20:00,16.67,16.7,16.66,16.68,1422500.0,9.209,9.2255,9.2034,9.2145,1422500.0
2010-12-16 13:30:00,16.69,16.7,16.67,16.69,878400.0,9.22,9.2255,9.209,9.22,878400.0
2010-12-16 13:40:00,16.69,16.7,16.69,16.7,502600.0,9.22,9.2255,9.22,9.2255,502600.0
2010-12-16 13:50:00,16.7,16.7,16.69,16.69,518400.0,9.2255,9.2255,9.22,9.22,518400.0
2010-12-16 14:00:00,16.7,16.7,16.68,16.69,930300.0,9.2255,9.2255,9.2145,9.22,930300.0
2010-12-16 14:10:00,16.69,16.72,16.68,16.7,1873500.0,9.22,9.2366,9.2145,9.2255,1873500.0
2010-12-16 14:20:00,16.7,16.72,16.69,16.7,1062700.0,9.2255,9.2366,9.22,9.2255,1062700.0
2010-12-16 14:30:00,16.7,16.71,16.69,16.7,853400.0,9.2255,9.2311,9.22,9.2255,853400.0
2010-12-16 14:40:00,16.7,16.71,16.69,16.7,611500.0,9.2255,9.2311,9.22,9.2255,611500.0
2010-12-16 14:50:00,16.71,16.71,16.69,16.7,910500.0,9.2311,9.2311,9.22,9.2255,910500.0
2010-12-16 15:00:00,16.7,16.71,16.69,16.7,654800.0,9.2255,9.2311,9.22,9.2255,654800.0
2010-12-16 15:10:00,16.7,16.71,16.67,16.68,898800.0,9.2255,9.2311,9.209,9.2145,898800.0
2010-12-16 15:20:00,16.67,16.72,16.67,16.72,1912100.0,9.209,9.2366,9.209,9.2366,1912100.0
2010-12-16 15:30:00,16.72,16.74,16.71,16.74,1246500.0,9.2366,9.2476,9.2311,9.2476,1246500.0
2010-12-16 15:40:00,16.74,16.75,16.72,16.74,1901200.0,9.2476,9.2532,9.2366,9.2476,1901200.0
2010-12-16 15:50:00,16.75,16.76,16.74,16.75,2596700.0,9.2532,9.2587,9.2476,9.2532,2596700.0
2010-12-17 09:30:00,16.76,16.85,16.74,16.81,7015300.0,9.2587,9.3084,9.2476,9.2863,7015300.0
2010-12-17 09:40:00,16.81,16.82,16.72,16.82,1615000.0,9.2863,9.2918,9.2366,9.2918,1615000.0
2010-12-17 09:50:00,16.82,16.83,16.77,16.81,1261200.0,9.2918,9.2973,9.2642,9.2863,1261200.0
2010-12-17 10:00:00,16.81,16.82,16.77,16.81,1415800.0,9.2863,9.2918,9.2642,9.2863,1415800.0
2010-12-17 10:10:00,16.8,16.84,16.79,16.83,1009800.0,9.2808,9.3029,9.2752,9.2973,1009800.0
2010-12-17 10:20:00,16.84,16.84,16.81,16.83,1024400.0,9.3029,9.3029,9.2863,9.2973,1024400.0
2010-12-17 10:30:00,16.83,16.85,16.82,16.84,1140900.0,9.2973,9.3084,9.2918,9.3029,1140900.0
2010-12-17 10:40:00,16.83,16.84,16.78,16.79,1360400.0,9.2973,9.3029,9.2697,9.2752,1360400.0
2010-12-17 10:50:00,16.79,16.8,16.75,16.8,1919100.0,9.2752,9.2808,9.2532,9.2808,1919100.0
2010-12-17 11:00:00,16.8,16.8,16.78,16.79,635000.0,9.2808,9.2808,9.2697,9.2752,635000.0
2010-12-17 11:10:00,16.79,16.8,16.77,16.78,734000.0,9.2752,9.2808,9.2642,9.2697,734000.0
2010-12-17 11:20:00,16.79,16.8,16.75,16.77,832300.0,9.2752,9.2808,9.2532,9.2642,832300.0
2010-12-17 11:30:00,16.76,16.79,16.76,16.78,805000.0,9.2587,9.2752,9.2587,9.2697,805000.0
2010-12-17 11:40:00,16.79,16.79,16.77,16.77,451300.0,9.2752,9.2752,9.2642,9.2642,451300.0
2010-12-17 11:50:00,16.77,16.79,16.74,16.75,702200.0,9.2642,9.2752,9.2476,9.2532,702200.0
2010-12-17 12:00:00,16.75,16.77,16.74,16.75,452700.0,9.2532,9.2642,9.2476,9.2532,452700.0
2010-12-17 12:10:00,16.75,16.78,16.74,16.77,997000.0,9.2532,9.2697,9.2476,9.2642,997000.0
2010-12-17 12:20:00,16.77,16.78,16.72,16.73,846300.0,9.2642,9.2697,9.2366,9.2421,846300.0
2010-12-17 12:30:00,16.73,16.73,16.68,16.72,1601800.0,9.2421,9.2421,9.2145,9.2366,1601800.0
2010-12-17 12:40:00,16.71,16.74,16.68,16.7,797900.0,9.2311,9.2476,9.2145,9.2255,797900.0
2010-12-17 12:50:00,16.69,16.71,16.69,16.71,566200.0,9.22,9.2311,9.22,9.2311,566200.0
2010-12-17 13:00:00,16.71,16.74,16.71,16.74,491600.0,9.2311,9.2476,9.2311,9.2476,491600.0
2010-12-17 13:10:00,16.74,16.74,16.73,16.74,413300.0,9.2476,9.2476,9.2421,9.2476,413300.0
2010-12-17 13:20:00,16.74,16.75,16.73,16.74,707800.0,9.2476,9.2532,9.2421,9.2476,707800.0
2010-12-17 13:30:00,16.74,16.74,16.71,16.73,798600.0,9.2476,9.2476,9.2311,9.2421,798600.0
2010-12-17 13:40:00,16.73,16.74,16.7,16.7,1114000.0,9.2421,9.2476,9.2255,9.2255,1114000.0
2010-12-17 13:50:00,16.71,16.71,16.7,16.71,491300.0,9.2311,9.2311,9.2255,9.2311,491300.0
2010-12-17 14:00:00,16.71,16.71,16.7,16.7,354700.0,9.2311,9.2311,9.2255,9.2255,354700.0
2010-12-17 14:10:00,16.71,16.71,16.7,16.71,272700.0,9.2311,9.2311,9.2255,9.2311,272700.0
2010-12-17 14:20:00,16.7,16.73,16.7,16.73,414400.0,9.2255,9.2421,9.2255,9.2421,414400.0
2010-12-17 14:30:00,16.72,16.73,16.71,16.72,527300.0,9.2366,9.2421,9.2311,9.2366,527300.0
2010-12-17 14:40:00,16.71,16.72,16.7,16.72,490300.0,9.2311,9.2366,9.2255,9.2366,490300.0
2010-12-17 14:50:00,16.72,16.74,16.71,16.74,401600.0,9.2366,9.2476,9.2311,9.2476,401600.0
2010-12-17 15:00:00,16.74,16.75,16.71,16.71,1117000.0,9.2476,9.2532,9.2311,9.2311,1117000.0
2010-12-17 15:10:00,16.71,16.72,16.7,16.72,835700.0,9.2311,9.2366,9.2255,9.2366,835700.0
2010-12-17 15:20:00,16.72,16.72,16.7,16.7,780900.0,9.2366,9.2366,9.2255,9.2255,780900.0
2010-12-17 15:30:00,16.7,16.71,16.7,16.71,668500.0,9.2255,9.2311,9.2255,9.2311,668500.0
2010-12-17 15:40:00,16.71,16.77,16.7,16.75,3025400.0,9.2311,9.2642,9.2255,9.2532,3025400.0
2010-12-17 15:50:00,16.75,16.8,16.73,16.8,4099500.0,9.2532,9.2808,9.2421,9.2808,4099500.0
2010-12-20 09:30:00,16.85,16.89,16.84,16.87,2104400.0,9.3084,9.3305,9.3029,9.3194,2104400.0
2010-12-20 09:40:00,16.87,16.88,16.81,16.83,1209800.0,9.3194,9.325,9.2863,9.2973,1209800.0
2010-12-20 09:50:00,16.83,16.83,16.71,16.74,2948300.0,9.2973,9.2973,9.2311,9.2476,2948300.0
2010-12-20 10:00:00,16.75,16.76,16.71,16.74,1468400.0,9.2532,9.2587,9.2311,9.2476,1468400.0
2010-12-20 10:10:00,16.74,16.74,16.67,16.72,1867700.0,9.2476,9.2476,9.209,9.2366,1867700.0
2010-12-20 10:20:00,16.72,16.73,16.63,16.7,2557800.0,9.2366,9.2421,9.1869,9.2255,2557800.0
2010-12-20 10:30:00,16.71,16.75,16.69,16.69,1363900.0,9.2311,9.2532,9.22,9.22,1363900.0
2010-12-20 10:40:00,16.69,16.73,16.69,16.72,940500.0,9.22,9.2421,9.22,9.2366,940500.0
2010-12-20 10:50:00,16.72,16.73,16.69,16.7,537900.0,9.2366,9.2421,9.22,9.2255,537900.0
2010-12-20 11:00:00,16.7,16.73,16.67,16.72,778800.0,9.2255,9.2421,9.209,9.2366,778800.0
2010-12-20 11:10:00,16.72,16.76,16.71,16.76,1105100.0,9.2366,9.2587,9.2311,9.2587,1105100.0
2010-12-20 11:20:00,16.75,16.76,16.74,16.76,632000.0,9.2532,9.2587,9.2476,9.2587,632000.0
2010-12-20 11:30:00,16.76,16.79,16.75,16.79,689500.0,9.2587,9.2752,9.2532,9.2752,689500.0
2010-12-20 11:40:00,16.78,16.79,16.78,16.79,471900.0,9.2697,9.2752,9.2697,9.2752,471900.0
2010-12-20 11:50:00,16.79,16.79,16.78,16.79,388300.0,9.2752,9.2752,9.2697,9.2752,388300.0
2010-12-20 12:00:00,16.78,16.79,16.76,16.77,550700.0,9.2697,9.2752,9.2587,9.2642,550700.0
2010-12-20 12:10:00,16.77,16.82,16.77,16.81,918100.0,9.2642,9.2918,9.2642,9.2863,918100.0
2010-12-20 12:20:00,16.82,16.84,16.81,16.83,1130200.0,9.2918,9.3029,9.2863,9.2973,1130200.0
2010-12-20 12:30:00,16.84,16.86,16.83,16.86,888500.0,9.3029,9.3139,9.2973,9.3139,888500.0
2010-12-20 12:40:00,16.86,16.87,16.83,16.85,1475400.0,9.3139,9.3194,9.2973,9.3084,1475400.0
2010-12-20 12:50:00,16.86,16.88,16.85,16.87,809300.0,9.3139,9.325,9.3084,9.3194,809300.0
2010-12-20 13:00:00,16.86,16.88,16.85,16.86,828500.0,9.3139,9.325,9.3084,9.3139,828500.0
2010-12-20 13:10:00,16.86,16.86,16.84,16.85,542800.0,9.3139,9.3139,9.3029,9.3084,542800.0
2010-12-20 13:20:00,16.85,16.86,16.84,16.85,311500.0,9.3084,9.3139,9.3029,9.3084,311500.0
2010-12-20 13:30:00,16.85,16.86,16.83,16.84,377700.0,9.3084,9.3139,9.2973,9.3029,377700.0
2010-12-20 13:40:00,16.83,16.84,16.83,16.83,354400.0,9.2973,9.3029,9.2973,9.2973,354400.0
2010-12-20 13:50:00,16.83,16.84,16.82,16.82,342600.0,9.2973,9.3029,9.2918,9.2918,342600.0
2010-12-20 14:00:00,16.83,16.87,16.82,16.87,1320200.0,9.2973,9.3194,9.2918,9.3194,1320200.0
2010-12-20 14:10:00,16.87,16.89,16.86,16.89,889300.0,9.3194,9.3305,9.3139,9.3305,889300.0
2010-12-20 14:20:00,16.89,16.9,16.86,16.86,1582400.0,9.3305,9.336,9.3139,9.3139,1582400.0
2010-12-20 14:30:00,16.86,16.88,16.83,16.86,1380000.0,9.3139,9.325,9.2973,9.3139,1380000.0
2010-12-20 14:40:00,16.85,16.88,16.85,16.88,402900.0,9.3084,9.325,9.3084,9.325,402900.0
2010-12-20 14:50:00,16.88,16.88,16.86,16.86,596700.0,9.325,9.325,9.3139,9.3139,596700.0
2010-12-20 15:00:00,16.87,16.87,16.83,16.86,700900.0,9.3194,9.3194,9.2973,9.3139,700900.0
2010-12-20 15:10:00,16.86,16.86,16.84,16.86,592000.0,9.3139,9.3139,9.3029,9.3139,592000.0
2010-12-20 15:20:00,16.86,16.86,16.83,16.83,819300.0,9.3139,9.3139,9.2973,9.2973,819300.0
2010-12-20 15:30:00,16.84,16.86,16.83,16.85,755000.0,9.3029,9.3139,9.2973,9.3084,755000.0
2010-12-20 15:40:00,16.85,16.88,16.85,16.87,1172600.0,9.3084,9.325,9.3084,9.3194,1172600.0
2010-12-20 15:50:00,16.88,16.88,16.84,16.86,2035400.0,9.325,9.325,9.3029,9.3139,2035400.0
2010-12-21 09:30:00,16.89,16.9,16.85,16.88,1978200.0,9.3305,9.336,9.3084,9.325,1978200.0
2010-12-21 09:40:00,16.87,16.9,16.83,16.87,1286200.0,9.3194,9.336,9.2973,9.3194,1286200.0
2010-12-21 09:50:00,16.87,16.89,16.86,16.88,777200.0,9.3194,9.3305,9.3139,9.325,777200.0
2010-12-21 10:00:00,16.89,16.96,16.88,16.95,3297100.0,9.3305,9.3692,9.325,9.3636,3297100.0
2010-12-21 10:10:00,16.95,16.96,16.9,16.92,970900.0,9.3636,9.3692,9.336,9.3471,970900.0
2010-12-21 10:20:00,16.92,16.94,16.91,16.94,1118100.0,9.3471,9.3581,9.3415,9.3581,1118100.0
2010-12-21 10:30:00,16.94,16.95,16.91,16.92,1090400.0,9.3581,9.3636,9.3415,9.3471,1090400.0
2010-12-21 10:40:00,16.92,16.94,16.91,16.92,421300.0,9.3471,9.3581,9.3415,9.3471,421300.0
2010-12-21 10:50:00,16.93,16.95,16.92,16.94,529900.0,9.3526,9.3636,9.3471,9.3581,529900.0
2010-12-21 11:00:00,16.93,16.95,16.91,16.92,1164900.0,9.3526,9.3636,9.3415,9.3471,1164900.0
2010-12-21 11:10:00,16.92,16.92,16.91,16.92,359600.0,9.3471,9.3471,9.3415,9.3471,359600.0
2010-12-21 11:20:00,16.91,16.94,16.91,16.94,401800.0,9.3415,9.3581,9.3415,9.3581,401800.0
2010-12-21 11:30:00,16.94,16.95,16.93,16.95,493200.0,9.3581,9.3636,9.3526,9.3636,493200.0
2010-12-21 11:40:00,16.95,16.95,16.93,16.94,836900.0,9.3636,9.3636,9.3526,9.3581,836900.0
2010-12-21 11:50:00,16.93,16.95,16.93,16.95,656800.0,9.3526,9.3636,9.3526,9.3636,656800.0
2010-12-21 12:00:00,16.94,16.97,16.94,16.96,936600.0,9.3581,9.3747,9.3581,9.3692,936600.0
2010-12-21 12:10:00,16.97,16.97,16.96,16.97,193400.0,9.3747,9.3747,9.3692,9.3747,193400.0
2010-12-21 12:20:00,16.97,16.98,16.96,16.97,694500.0,9.3747,9.3802,9.3692,9.3747,694500.0
2010-12-21 12:30:00,16.98,16.98,16.97,16.97,299800.0,9.3802,9.3802,9.3747,9.3747,299800.0
2010-12-21 12:40:00,16.98,16.98,16.97,16.98,283900.0,9.3802,9.3802,9.3747,9.3802,283900.0
2010-12-21 12:50:00,16.98,16.99,16.97,16.99,763800.0,9.3802,9.3857,9.3747,9.3857,763800.0
2010-12-21 13:00:00,16.99,16.99,16.98,16.99,460000.0,9.3857,9.3857,9.3802,9.3857,460000.0
2010-12-21 13:10:00,16.98,17.0,16.98,17.0,766600.0,9.3802,9.3913,9.3802,9.3913,766600.0
2010-12-21 13:20:00,17.0,17.0,16.96,16.97,1300700.0,9.3913,9.3913,9.3692,9.3747,1300700.0
2010-12-21 13:30:00,16.97,16.98,16.97,16.98,389200.0,9.3747,9.3802,9.3747,9.3802,389200.0
2010-12-21 13:40:00,16.98,16.99,16.97,16.98,760200.0,9.3802,9.3857,9.3747,9.3802,760200.0
2010-12-21 13:50:00,16.98,16.99,16.97,16.98,524900.0,9.3802,9.3857,9.3747,9.3802,524900.0
2010-12-21 14:00:00,16.99,16.99,16.98,16.99,384500.0,9.3857,9.3857,9.3802,9.3857,384500.0
2010-12-21 14:10:00,16.98,16.99,16.98,16.99,421000.0,9.3802,9.3857,9.3802,9.3857,421000.0
2010-12-21 14:20:00,16.99,16.99,16.98,16.99,384000.0,9.3857,9.3857,9.3802,9.3857,384000.0
2010-12-21 14:30:00,16.99,17.0,16.98,17.0,586400.0,9.3857,9.3913,9.3802,9.3913,586400.0
2010-12-21 14:40:00,17.0,17.0,16.99,17.0,431100.0,9.3913,9.3913,9.3857,9.3913,431100.0
2010-12-21 14:50:00,17.0,17.0,16.99,17.0,379100.0,9.3913,9.3913,9.3857,9.3913,379100.0
2010-12-21 15:00:00,17.0,17.0,16.99,17.0,583700.0,9.3913,9.3913,9.3857,9.3913,583700.0
2010-12-21 15:10:00,17.0,17.0,16.98,17.0,1276000.0,9.3913,9.3913,9.3802,9.3913,1276000.0
2010-12-21 15:20:00,17.0,17.0,16.99,17.0,1541700.0,9.3913,9.3913,9.3857,9.3913,1541700.0
2010-12-21 15:30:00,17.0,17.0,16.98,17.0,1129100.0,9.3913,9.3913,9.3802,9.3913,1129100.0
2010-12-21 15:40:00,17.0,17.0,16.98,17.0,1474900.0,9.3913,9.3913,9.3802,9.3913,1474900.0
2010-12-21 15:50:00,17.0,17.0,16.99,17.0,2326400.0,9.3913,9.3913,9.3857,9.3913,2326400.0
2010-12-22 09:30:00,17.0,17.03,16.93,17.0,2598400.0,9.3913,9.4078,9.3526,9.3913,2598400.0
2010-12-22 09:40:00,17.0,17.0,16.98,16.98,1276100.0,9.3913,9.3913,9.3802,9.3802,1276100.0
2010-12-22 09:50:00,16.98,16.99,16.96,16.98,918800.0,9.3802,9.3857,9.3692,9.3802,918800.0
2010-12-22 10:00:00,16.98,16.99,16.97,16.98,737300.0,9.3802,9.3857,9.3747,9.3802,737300.0
2010-12-22 10:10:00,16.99,16.99,16.96,16.98,797400.0,9.3857,9.3857,9.3692,9.3802,797400.0
2010-12-22 10:20:00,16.98,16.99,16.97,16.98,510400.0,9.3802,9.3857,9.3747,9.3802,510400.0
2010-12-22 10:30:00,16.98,16.99,16.96,16.97,1140600.0,9.3802,9.3857,9.3692,9.3747,1140600.0
2010-12-22 10:40:00,16.97,16.97,16.91,16.91,1271500.0,9.3747,9.3747,9.3415,9.3415,1271500.0
2010-12-22 10:50:00,16.92,16.97,16.91,16.97,894700.0,9.3471,9.3747,9.3415,9.3747,894700.0
2010-12-22 11:00:00,16.97,16.97,16.96,16.96,254400.0,9.3747,9.3747,9.3692,9.3692,254400.0
2010-12-22 11:10:00,16.97,16.97,16.95,16.96,508800.0,9.3747,9.3747,9.3636,9.3692,508800.0
2010-12-22 11:20:00,16.97,16.98,16.96,16.98,497100.0,9.3747,9.3802,9.3692,9.3802,497100.0
2010-12-22 11:30:00,16.98,16.99,16.97,16.99,775100.0,9.3802,9.3857,9.3747,9.3857,775100.0
2010-12-22 11:40:00,16.98,17.0,16.98,16.99,597300.0,9.3802,9.3913,9.3802,9.3857,597300.0
2010-12-22 11:50:00,16.99,17.0,16.98,17.0,762400.0,9.3857,9.3913,9.3802,9.3913,762400.0
2010-12-22 12:00:00,17.0,17.0,16.97,16.97,782100.0,9.3913,9.3913,9.3747,9.3747,782100.0
2010-12-22 12:10:00,16.98,16.99,16.97,16.99,271800.0,9.3802,9.3857,9.3747,9.3857,271800.0
2010-12-22 12:20:00,16.99,16.99,16.98,16.99,216200.0,9.3857,9.3857,9.3802,9.3857,216200.0
2010-12-22 12:30:00,16.99,16.99,16.97,16.98,453900.0,9.3857,9.3857,9.3747,9.3802,453900.0
2010-12-22 12:40:00,16.98,16.99,16.97,16.98,261600.0,9.3802,9.3857,9.3747,9.3802,261600.0
2010-12-22 12:50:00,16.99,16.99,16.98,16.98,271700.0,9.3857,9.3857,9.3802,9.3802,271700.0
2010-12-22 13:00:00,16.99,16.99,16.97,16.97,739100.0,9.3857,9.3857,9.3747,9.3747,739100.0
2010-12-22 13:10:00,16.98,16.98,16.97,16.97,564600.0,9.3802,9.3802,9.3747,9.3747,564600.0
2010-12-22 13:20:00,16.98,16.98,16.96,16.97,315900.0,9.3802,9.3802,9.3692,9.3747,315900.0
2010-12-22 13:30:00,16.97,16.97,16.95,16.95,516800.0,9.3747,9.3747,9.3636,9.3636,516800.0
2010-12-22 13:40:00,16.95,16.96,16.9,16.9,888600.0,9.3636,9.3692,9.336,9.336,888600.0
2010-12-22 13:50:00,16.91,16.91,16.89,16.9,636300.0,9.3415,9.3415,9.3305,9.336,636300.0
2010-12-22 14:00:00,16.9,16.9,16.89,16.9,338200.0,9.336,9.336,9.3305,9.336,338200.0
2010-12-22 14:10:00,16.9,16.91,16.89,16.9,707700.0,9.336,9.3415,9.3305,9.336,707700.0
2010-12-22 14:20:00,16.91,16.91,16.85,16.85,1226100.0,9.3415,9.3415,9.3084,9.3084,1226100.0
2010-12-22 14:30:00,16.85,16.92,16.85,16.91,886000.0,9.3084,9.3471,9.3084,9.3415,886000.0
2010-12-22 14:40:00,16.92,16.95,16.91,16.94,1002000.0,9.3471,9.3636,9.3415,9.3581,1002000.0
2010-12-22 14:50:00,16.94,16.95,16.93,16.94,425400.0,9.3581,9.3636,9.3526,9.3581,425400.0
2010-12-22 15:00:00,16.94,16.97,16.94,16.97,440500.0,9.3581,9.3747,9.3581,9.3747,440500.0
2010-12-22 15:10:00,16.96,16.97,16.94,16.96,632800.0,9.3692,9.3747,9.3581,9.3692,632800.0
2010-12-22 15:20:00,16.95,16.97,16.95,16.96,514100.0,9.3636,9.3747,9.3636,9.3692,514100.0
2010-12-22 15:30:00,16.95,16.96,16.93,16.96,823800.0,9.3636,9.3692,9.3526,9.3692,823800.0
2010-12-22 15:40:00,16.96,16.99,16.95,16.98,1402400.0,9.3692,9.3857,9.3636,9.3802,1402400.0
2010-12-22 15:50:00,16.98,16.99,16.96,16.97,1567900.0,9.3802,9.3857,9.3692,9.3747,1567900.0
2010-12-23 09:30:00,16.89,16.93,16.88,16.9,1944900.0,9.3305,9.3526,9.325,9.336,1944900.0
2010-12-23 09:40:00,16.9,16.93,16.89,16.9,1285300.0,9.336,9.3526,9.3305,9.336,1285300.0
2010-12-23 09:50:00,16.9,16.91,16.88,16.91,1253900.0,9.336,9.3415,9.325,9.3415,1253900.0
2010-12-23 10:00:00,16.9,16.91,16.88,16.89,722400.0,9.336,9.3415,9.325,9.3305,722400.0
2010-12-23 10:10:00,16.88,16.91,16.88,16.88,947000.0,9.325,9.3415,9.325,9.325,947000.0
2010-12-23 10:20:00,16.89,16.89,16.86,16.87,644200.0,9.3305,9.3305,9.3139,9.3194,644200.0
2010-12-23 10:30:00,16.86,16.88,16.85,16.85,650700.0,9.3139,9.325,9.3084,9.3084,650700.0
2010-12-23 10:40:00,16.86,16.88,16.85,16.85,643500.0,9.3139,9.325,9.3084,9.3084,643500.0
2010-12-23 10:50:00,16.86,16.86,16.85,16.85,395500.0,9.3139,9.3139,9.3084,9.3084,395500.0
2010-12-23 11:00:00,16.86,16.86,16.85,16.85,347300.0,9.3139,9.3139,9.3084,9.3084,347300.0
2010-12-23 11:10:00,16.85,16.86,16.85,16.85,286200.0,9.3084,9.3139,9.3084,9.3084,286200.0
2010-12-23 11:20:00,16.85,16.86,16.85,16.85,277700.0,9.3084,9.3139,9.3084,9.3084,277700.0
2010-12-23 11:30:00,16.85,16.86,16.79,16.82,1840000.0,9.3084,9.3139,9.2752,9.2918,1840000.0
2010-12-23 11:40:00,16.83,16.83,16.8,16.8,472000.0,9.2973,9.2973,9.2808,9.2808,472000.0
2010-12-23 11:50:00,16.81,16.83,16.8,16.83,305300.0,9.2863,9.2973,9.2808,9.2973,305300.0
2010-12-23 12:00:00,16.82,16.83,16.8,16.8,456700.0,9.2918,9.2973,9.2808,9.2808,456700.0
2010-12-23 12:10:00,16.81,16.81,16.8,16.81,173700.0,9.2863,9.2863,9.2808,9.2863,173700.0
2010-12-23 12:20:00,16.81,16.82,16.8,16.82,279200.0,9.2863,9.2918,9.2808,9.2918,279200.0
2010-12-23 12:30:00,16.82,16.84,16.81,16.82,457700.0,9.2918,9.3029,9.2863,9.2918,457700.0
2010-12-23 12:40:00,16.81,16.83,16.81,16.82,393500.0,9.2863,9.2973,9.2863,9.2918,393500.0
2010-12-23 12:50:00,16.81,16.83,16.81,16.82,383600.0,9.2863,9.2973,9.2863,9.2918,383600.0
2010-12-23 13:00:00,16.81,16.83,16.81,16.83,422000.0,9.2863,9.2973,9.2863,9.2973,422000.0
2010-12-23 13:10:00,16.83,16.83,16.82,16.82,127700.0,9.2973,9.2973,9.2918,9.2918,127700.0
2010-12-23 13:20:00,16.82,16.83,16.8,16.82,405900.0,9.2918,9.2973,9.2808,9.2918,405900.0
2010-12-23 13:30:00,16.81,16.82,16.8,16.82,343900.0,9.2863,9.2918,9.2808,9.2918,343900.0
2010-12-23 13:40:00,16.81,16.82,16.79,16.8,578600.0,9.2863,9.2918,9.2752,9.2808,578600.0
2010-12-23 13:50:00,16.79,16.81,16.77,16.79,984500.0,9.2752,9.2863,9.2642,9.2752,984500.0
2010-12-23 14:00:00,16.79,16.8,16.78,16.8,601400.0,9.2752,9.2808,9.2697,9.2808,601400.0
2010-12-23 14:10:00,16.79,16.8,16.77,16.77,442300.0,9.2752,9.2808,9.2642,9.2642,442300.0
2010-12-23 14:20:00,16.77,16.78,16.75,16.78,751500.0,9.2642,9.2697,9.2532,9.2697,751500.0
2010-12-23 14:30:00,16.77,16.8,16.77,16.79,382300.0,9.2642,9.2808,9.2642,9.2752,382300.0
2010-12-23 14:40:00,16.8,16.8,16.75,16.76,549700.0,9.2808,9.2808,9.2532,9.2587,549700.0
2010-12-23 14:50:00,16.76,16.77,16.75,16.76,303900.0,9.2587,9.2642,9.2532,9.2587,303900.0
2010-12-23 15:00:00,16.77,16.78,16.75,16.77,708300.0,9.2642,9.2697,9.2532,9.2642,708300.0
2010-12-23 15:10:00,16.76,16.78,16.76,16.78,264700.0,9.2587,9.2697,9.2587,9.2697,264700.0
2010-12-23 15:20:00,16.78,16.79,16.77,16.77,496400.0,9.2697,9.2752,9.2642,9.2642,496400.0
2010-12-23 15:30:00,16.77,16.78,16.76,16.77,555300.0,9.2642,9.2697,9.2587,9.2642,555300.0
2010-12-23 15:40:00,16.77,16.77,16.75,16.75,855000.0,9.2642,9.2642,9.2532,9.2532,855000.0
2010-12-23 15:50:00,16.76,16.79,16.75,16.78,1715100.0,9.2587,9.2752,9.2532,9.2697,1715100.0
2010-12-27 09:30:00,16.72,16.73,16.6,16.68,2430900.0,9.2366,9.2421,9.1703,9.2145,2430900.0
2010-12-27 09:40:00,16.69,16.69,16.62,16.64,1351900.0,9.22,9.22,9.1813,9.1924,1351900.0
2010-12-27 09:50:00,16.65,16.68,16.63,16.67,976800.0,9.1979,9.2145,9.1869,9.209,976800.0
2010-12-27 10:00:00,16.67,16.76,16.67,16.68,1159100.0,9.209,9.2587,9.209,9.2145,1159100.0
2010-12-27 10:10:00,16.67,16.72,16.67,16.7,695300.0,9.209,9.2366,9.209,9.2255,695300.0
2010-12-27 10:20:00,16.71,16.74,16.69,16.72,834500.0,9.2311,9.2476,9.22,9.2366,834500.0
2010-12-27 10:30:00,16.73,16.73,16.67,16.68,714800.0,9.2421,9.2421,9.209,9.2145,714800.0
2010-12-27 10:40:00,16.68,16.69,16.65,16.67,518900.0,9.2145,9.22,9.1979,9.209,518900.0
2010-12-27 10:50:00,16.68,16.68,16.65,16.66,342700.0,9.2145,9.2145,9.1979,9.2034,342700.0
2010-12-27 11:00:00,16.66,16.67,16.64,16.67,608600.0,9.2034,9.209,9.1924,9.209,608600.0
2010-12-27 11:10:00,16.67,16.67,16.65,16.65,333000.0,9.209,9.209,9.1979,9.1979,333000.0
2010-12-27 11:20:00,16.65,16.67,16.64,16.66,420200.0,9.1979,9.209,9.1924,9.2034,420200.0
2010-12-27 11:30:00,16.66,16.67,16.64,16.65,352000.0,9.2034,9.209,9.1924,9.1979,352000.0
2010-12-27 11:40:00,16.66,16.66,16.65,16.65,163100.0,9.2034,9.2034,9.1979,9.1979,163100.0
2010-12-27 11:50:00,16.65,16.67,16.65,16.65,246500.0,9.1979,9.209,9.1979,9.1979,246500.0
2010-12-27 12:00:00,16.65,16.69,16.65,16.67,372000.0,9.1979,9.22,9.1979,9.209,372000.0
2010-12-27 12:10:00,16.67,16.7,16.67,16.68,433200.0,9.209,9.2255,9.209,9.2145,433200.0
2010-12-27 12:20:00,16.68,16.69,16.65,16.66,699200.0,9.2145,9.22,9.1979,9.2034,699200.0
2010-12-27 12:30:00,16.67,16.68,16.66,16.66,246400.0,9.209,9.2145,9.2034,9.2034,246400.0
2010-12-27 12:40:00,16.66,16.67,16.65,16.65,183800.0,9.2034,9.209,9.1979,9.1979,183800.0
2010-12-27 12:50:00,16.66,16.67,16.65,16.66,276500.0,9.2034,9.209,9.1979,9.2034,276500.0
2010-12-27 13:00:00,16.65,16.67,16.65,16.66,470600.0,9.1979,9.209,9.1979,9.2034,470600.0
2010-12-27 13:10:00,16.66,16.68,16.65,16.66,679800.0,9.2034,9.2145,9.1979,9.2034,679800.0
2010-12-27 13:20:00,16.66,16.7,16.66,16.7,463500.0,9.2034,9.2255,9.2034,9.2255,463500.0
2010-12-27 13:30:00,16.69,16.7,16.68,16.68,396900.0,9.22,9.2255,9.2145,9.2145,396900.0
2010-12-27 13:40:00,16.68,16.69,16.68,16.68,99600.0,9.2145,9.22,9.2145,9.2145,99600.0
2010-12-27 13:50:00,16.68,16.69,16.68,16.68,212300.0,9.2145,9.22,9.2145,9.2145,212300.0
2010-12-27 14:00:00,16.69,16.7,16.68,16.7,228800.0,9.22,9.2255,9.2145,9.2255,228800.0
2010-12-27 14:10:00,16.7,16.72,16.69,16.7,359600.0,9.2255,9.2366,9.22,9.2255,359600.0
2010-12-27 14:20:00,16.71,16.73,16.7,16.72,432300.0,9.2311,9.2421,9.2255,9.2366,432300.0
2010-12-27 14:30:00,16.72,16.75,16.72,16.75,493500.0,9.2366,9.2532,9.2366,9.2532,493500.0
2010-12-27 14:40:00,16.75,16.78,16.74,16.77,451000.0,9.2532,9.2697,9.2476,9.2642,451000.0
2010-12-27 14:50:00,16.77,16.79,16.76,16.76,534300.0,9.2642,9.2752,9.2587,9.2587,534300.0
2010-12-27 15:00:00,16.76,16.78,16.75,16.76,443800.0,9.2587,9.2697,9.2532,9.2587,443800.0
2010-12-27 15:10:00,16.76,16.78,16.75,16.76,563100.0,9.2587,9.2697,9.2532,9.2587,563100.0
2010-12-27 15:20:00,16.76,16.79,16.76,16.79,477700.0,9.2587,9.2752,9.2587,9.2752,477700.0
2010-12-27 15:30:00,16.78,16.79,16.77,16.78,430600.0,9.2697,9.2752,9.2642,9.2697,430600.0
2010-12-27 15:40:00,16.77,16.83,16.77,16.82,1381300.0,9.2642,9.2973,9.2642,9.2918,1381300.0
2010-12-27 15:50:00,16.82,16.87,16.81,16.86,2868800.0,9.2918,9.3194,9.2863,9.3139,2868800.0
2010-12-28 09:30:00,16.81,16.85,16.75,16.75,1869400.0,9.2863,9.3084,9.2532,9.2532,1869400.0
2010-12-28 09:40:00,16.75,16.79,16.74,16.77,1501400.0,9.2532,9.2752,9.2476,9.2642,1501400.0
2010-12-28 09:50:00,16.77,16.78,16.75,16.75,811900.0,9.2642,9.2697,9.2532,9.2532,811900.0
2010-12-28 10:00:00,16.75,16.76,16.67,16.68,1832600.0,9.2532,9.2587,9.209,9.2145,1832600.0
2010-12-28 10:10:00,16.68,16.69,16.65,16.68,1362900.0,9.2145,9.22,9.1979,9.2145,1362900.0
2010-12-28 10:20:00,16.68,16.74,16.68,16.73,1209100.0,9.2145,9.2476,9.2145,9.2421,1209100.0
2010-12-28 10:30:00,16.74,16.74,16.68,16.68,1064700.0,9.2476,9.2476,9.2145,9.2145,1064700.0
2010-12-28 10:40:00,16.68,16.7,16.68,16.69,882900.0,9.2145,9.2255,9.2145,9.22,882900.0
2010-12-28 10:50:00,16.69,16.72,16.68,16.68,1183000.0,9.22,9.2366,9.2145,9.2145,1183000.0
2010-12-28 11:00:00,16.68,16.71,16.67,16.71,1011100.0,9.2145,9.2311,9.209,9.2311,1011100.0
2010-12-28 11:10:00,16.7,16.73,16.7,16.72,392500.0,9.2255,9.2421,9.2255,9.2366,392500.0
2010-12-28 11:20:00,16.72,16.75,16.71,16.74,548900.0,9.2366,9.2532,9.2311,9.2476,548900.0
2010-12-28 11:30:00,16.74,16.75,16.72,16.74,540100.0,9.2476,9.2532,9.2366,9.2476,540100.0
2010-12-28 11:40:00,16.74,16.74,16.73,16.74,229100.0,9.2476,9.2476,9.2421,9.2476,229100.0
2010-12-28 11:50:00,16.74,16.74,16.71,16.71,596000.0,9.2476,9.2476,9.2311,9.2311,596000.0
2010-12-28 12:00:00,16.71,16.72,16.7,16.71,432200.0,9.2311,9.2366,9.2255,9.2311,432200.0
2010-12-28 12:10:00,16.71,16.75,16.7,16.73,579900.0,9.2311,9.2532,9.2255,9.2421,579900.0
2010-12-28 12:20:00,16.74,16.74,16.73,16.74,156000.0,9.2476,9.2476,9.2421,9.2476,156000.0
2010-12-28 12:30:00,16.74,16.74,16.73,16.74,147600.0,9.2476,9.2476,9.2421,9.2476,147600.0
2010-12-28 12:40:00,16.74,16.75,16.73,16.75,261300.0,9.2476,9.2532,9.2421,9.2532,261300.0
2010-12-28 12:50:00,16.75,16.75,16.72,16.74,588800.0,9.2532,9.2532,9.2366,9.2476,588800.0
2010-12-28 13:00:00,16.75,16.75,16.74,16.75,113400.0,9.2532,9.2532,9.2476,9.2532,113400.0
2010-12-28 13:10:00,16.75,16.75,16.73,16.75,286800.0,9.2532,9.2532,9.2421,9.2532,286800.0
2010-12-28 13:20:00,16.75,16.75,16.73,16.74,448000.0,9.2532,9.2532,9.2421,9.2476,448000.0
2010-12-28 13:30:00,16.75,16.75,16.72,16.74,541800.0,9.2532,9.2532,9.2366,9.2476,541800.0
2010-12-28 13:40:00,16.73,16.74,16.73,16.73,208900.0,9.2421,9.2476,9.2421,9.2421,208900.0
2010-12-28 13:50:00,16.73,16.74,16.72,16.73,344400.0,9.2421,9.2476,9.2366,9.2421,344400.0
2010-12-28 14:00:00,16.73,16.73,16.7,16.71,369100.0,9.2421,9.2421,9.2255,9.2311,369100.0
2010-12-28 14:10:00,16.7,16.72,16.7,16.71,333900.0,9.2255,9.2366,9.2255,9.2311,333900.0
2010-12-28 14:20:00,16.72,16.73,16.7,16.7,540600.0,9.2366,9.2421,9.2255,9.2255,540600.0
2010-12-28 14:30:00,16.71,16.72,16.7,16.7,436300.0,9.2311,9.2366,9.2255,9.2255,436300.0
2010-12-28 14:40:00,16.7,16.71,16.68,16.7,818900.0,9.2255,9.2311,9.2145,9.2255,818900.0
2010-12-28 14:50:00,16.7,16.73,16.7,16.73,391200.0,9.2255,9.2421,9.2255,9.2421,391200.0
2010-12-28 15:00:00,16.73,16.73,16.71,16.72,329300.0,9.2421,9.2421,9.2311,9.2366,329300.0
2010-12-28 15:10:00,16.72,16.72,16.71,16.72,218900.0,9.2366,9.2366,9.2311,9.2366,218900.0
2010-12-28 15:20:00,16.71,16.72,16.71,16.72,256300.0,9.2311,9.2366,9.2311,9.2366,256300.0
2010-12-28 15:30:00,16.71,16.72,16.7,16.71,934300.0,9.2311,9.2366,9.2255,9.2311,934300.0
2010-12-28 15:40:00,16.71,16.73,16.71,16.72,721700.0,9.2311,9.2421,9.2311,9.2366,721700.0
2010-12-28 15:50:00,16.73,16.75,16.72,16.73,1769200.0,9.2421,9.2532,9.2366,9.2421,1769200.0
2010-12-29 09:30:00,16.67,16.71,16.65,16.66,1640600.0,9.209,9.2311,9.1979,9.2034,1640600.0
2010-12-29 09:40:00,16.67,16.7,16.66,16.68,1008800.0,9.209,9.2255,9.2034,9.2145,1008800.0
2010-12-29 09:50:00,16.68,16.7,16.67,16.7,911800.0,9.2145,9.2255,9.209,9.2255,911800.0
2010-12-29 10:00:00,16.7,16.75,16.68,16.75,1127700.0,9.2255,9.2532,9.2145,9.2532,1127700.0
2010-12-29 10:10:00,16.75,16.76,16.73,16.73,721500.0,9.2532,9.2587,9.2421,9.2421,721500.0
2010-12-29 10:20:00,16.74,16.75,16.69,16.7,752700.0,9.2476,9.2532,9.22,9.2255,752700.0
2010-12-29 10:30:00,16.69,16.71,16.69,16.7,389800.0,9.22,9.2311,9.22,9.2255,389800.0
2010-12-29 10:40:00,16.7,16.71,16.69,16.7,439100.0,9.2255,9.2311,9.22,9.2255,439100.0
2010-12-29 10:50:00,16.69,16.7,16.68,16.68,259900.0,9.22,9.2255,9.2145,9.2145,259900.0
2010-12-29 11:00:00,16.68,16.69,16.68,16.68,248100.0,9.2145,9.22,9.2145,9.2145,248100.0
2010-12-29 11:10:00,16.68,16.69,16.68,16.68,310300.0,9.2145,9.22,9.2145,9.2145,310300.0
2010-12-29 11:20:00,16.68,16.69,16.68,16.68,253600.0,9.2145,9.22,9.2145,9.2145,253600.0
2010-12-29 11:30:00,16.69,16.69,16.68,16.69,290100.0,9.22,9.22,9.2145,9.22,290100.0
2010-12-29 11:40:00,16.69,16.69,16.67,16.68,442800.0,9.22,9.22,9.209,9.2145,442800.0
2010-12-29 11:50:00,16.68,16.68,16.66,16.67,469100.0,9.2145,9.2145,9.2034,9.209,469100.0
2010-12-29 12:00:00,16.67,16.69,16.66,16.68,679900.0,9.209,9.22,9.2034,9.2145,679900.0
2010-12-29 12:10:00,16.68,16.69,16.68,16.68,145100.0,9.2145,9.22,9.2145,9.2145,145100.0
2010-12-29 12:20:00,16.68,16.7,16.67,16.69,474900.0,9.2145,9.2255,9.209,9.22,474900.0
2010-12-29 12:30:00,16.69,16.73,16.69,16.73,740600.0,9.22,9.2421,9.22,9.2421,740600.0
2010-12-29 12:40:00,16.73,16.73,16.72,16.72,376500.0,9.2421,9.2421,9.2366,9.2366,376500.0
2010-12-29 12:50:00,16.72,16.73,16.7,16.72,443400.0,9.2366,9.2421,9.2255,9.2366,443400.0
2010-12-29 13:00:00,16.72,16.72,16.7,16.7,490300.0,9.2366,9.2366,9.2255,9.2255,490300.0
2010-12-29 13:10:00,16.7,16.71,16.7,16.7,154800.0,9.2255,9.2311,9.2255,9.2255,154800.0
2010-12-29 13:20:00,16.71,16.73,16.7,16.73,262500.0,9.2311,9.2421,9.2255,9.2421,262500.0
2010-12-29 13:30:00,16.73,16.74,16.72,16.74,507100.0,9.2421,9.2476,9.2366,9.2476,507100.0
2010-12-29 13:40:00,16.73,16.74,16.7,16.72,960200.0,9.2421,9.2476,9.2255,9.2366,960200.0
2010-12-29 13:50:00,16.73,16.73,16.72,16.73,273200.0,9.2421,9.2421,9.2366,9.2421,273200.0
2010-12-29 14:00:00,16.73,16.75,16.72,16.75,503800.0,9.2421,9.2532,9.2366,9.2532,503800.0
2010-12-29 14:10:00,16.75,16.75,16.73,16.74,578200.0,9.2532,9.2532,9.2421,9.2476,578200.0
2010-12-29 14:20:00,16.73,16.74,16.73,16.73,224200.0,9.2421,9.2476,9.2421,9.2421,224200.0
2010-12-29 14:30:00,16.74,16.74,16.73,16.74,190600.0,9.2476,9.2476,9.2421,9.2476,190600.0
2010-12-29 14:40:00,16.74,16.75,16.73,16.75,693400.0,9.2476,9.2532,9.2421,9.2532,693400.0
2010-12-29 14:50:00,16.75,16.76,16.74,16.75,401300.0,9.2532,9.2587,9.2476,9.2532,401300.0
2010-12-29 15:00:00,16.75,16.79,16.75,16.78,1617800.0,9.2532,9.2752,9.2532,9.2697,1617800.0
2010-12-29 15:10:00,16.79,16.79,16.78,16.78,313600.0,9.2752,9.2752,9.2697,9.2697,313600.0
2010-12-29 15:20:00,16.79,16.79,16.76,16.76,546900.0,9.2752,9.2752,9.2587,9.2587,546900.0
2010-12-29 15:30:00,16.77,16.77,16.76,16.76,216300.0,9.2642,9.2642,9.2587,9.2587,216300.0
2010-12-29 15:40:00,16.77,16.79,16.76,16.78,951300.0,9.2642,9.2752,9.2587,9.2697,951300.0
2010-12-29 15:50:00,16.79,16.8,16.75,16.75,2452000.0,9.2752,9.2808,9.2532,9.2532,2452000.0
2010-12-30 09:30:00,16.72,16.81,16.7,16.81,1689500.0,9.2366,9.2863,9.2255,9.2863,1689500.0
2010-12-30 09:40:00,16.81,16.85,16.78,16.84,1583900.0,9.2863,9.3084,9.2697,9.3029,1583900.0
2010-12-30 09:50:00,16.84,16.85,16.76,16.76,1095700.0,9.3029,9.3084,9.2587,9.2587,1095700.0
2010-12-30 10:00:00,16.77,16.78,16.71,16.75,1309600.0,9.2642,9.2697,9.2311,9.2532,1309600.0
2010-12-30 10:10:00,16.75,16.77,16.73,16.75,871300.0,9.2532,9.2642,9.2421,9.2532,871300.0
2010-12-30 10:20:00,16.75,16.76,16.73,16.74,437700.0,9.2532,9.2587,9.2421,9.2476,437700.0
2010-12-30 10:30:00,16.74,16.75,16.72,16.74,554300.0,9.2476,9.2532,9.2366,9.2476,554300.0
2010-12-30 10:40:00,16.73,16.74,16.73,16.74,277100.0,9.2421,9.2476,9.2421,9.2476,277100.0
2010-12-30 10:50:00,16.73,16.74,16.72,16.73,301000.0,9.2421,9.2476,9.2366,9.2421,301000.0
2010-12-30 11:00:00,16.72,16.73,16.72,16.73,212400.0,9.2366,9.2421,9.2366,9.2421,212400.0
2010-12-30 11:10:00,16.72,16.73,16.68,16.69,993100.0,9.2366,9.2421,9.2145,9.22,993100.0
2010-12-30 11:20:00,16.68,16.71,16.68,16.7,1019300.0,9.2145,9.2311,9.2145,9.2255,1019300.0
2010-12-30 11:30:00,16.69,16.7,16.69,16.69,201000.0,9.22,9.2255,9.22,9.22,201000.0
2010-12-30 11:40:00,16.69,16.7,16.68,16.68,445700.0,9.22,9.2255,9.2145,9.2145,445700.0
2010-12-30 11:50:00,16.68,16.69,16.65,16.67,1237100.0,9.2145,9.22,9.1979,9.209,1237100.0
2010-12-30 12:00:00,16.67,16.72,16.66,16.71,751600.0,9.209,9.2366,9.2034,9.2311,751600.0
2010-12-30 12:10:00,16.7,16.71,16.7,16.71,325500.0,9.2255,9.2311,9.2255,9.2311,325500.0
2010-12-30 12:20:00,16.7,16.71,16.7,16.71,98200.0,9.2255,9.2311,9.2255,9.2311,98200.0
2010-12-30 12:30:00,16.7,16.71,16.7,16.7,277700.0,9.2255,9.2311,9.2255,9.2255,277700.0
2010-12-30 12:40:00,16.7,16.71,16.69,16.7,499500.0,9.2255,9.2311,9.22,9.2255,499500.0
2010-12-30 12:50:00,16.69,16.7,16.69,16.7,224600.0,9.22,9.2255,9.22,9.2255,224600.0
2010-12-30 13:00:00,16.69,16.7,16.69,16.7,258000.0,9.22,9.2255,9.22,9.2255,258000.0
2010-12-30 13:10:00,16.69,16.7,16.68,16.69,331400.0,9.22,9.2255,9.2145,9.22,331400.0
2010-12-30 13:20:00,16.68,16.71,16.68,16.71,678400.0,9.2145,9.2311,9.2145,9.2311,678400.0
2010-12-30 13:30:00,16.7,16.71,16.7,16.71,130100.0,9.2255,9.2311,9.2255,9.2311,130100.0
2010-12-30 13:40:00,16.7,16.71,16.7,16.7,120200.0,9.2255,9.2311,9.2255,9.2255,120200.0
2010-12-30 13:50:00,16.7,16.71,16.7,16.7,142400.0,9.2255,9.2311,9.2255,9.2255,142400.0
2010-12-30 14:00:00,16.7,16.71,16.69,16.69,306200.0,9.2255,9.2311,9.22,9.22,306200.0
2010-12-30 14:10:00,16.69,16.7,16.69,16.7,204200.0,9.22,9.2255,9.22,9.2255,204200.0
2010-12-30 14:20:00,16.69,16.7,16.69,16.69,268500.0,9.22,9.2255,9.22,9.22,268500.0
2010-12-30 14:30:00,16.69,16.69,16.67,16.67,474800.0,9.22,9.22,9.209,9.209,474800.0
2010-12-30 14:40:00,16.67,16.68,16.67,16.68,223900.0,9.209,9.2145,9.209,9.2145,223900.0
2010-12-30 14:50:00,16.67,16.68,16.67,16.67,350700.0,9.209,9.2145,9.209,9.209,350700.0
2010-12-30 15:00:00,16.67,16.68,16.67,16.67,285700.0,9.209,9.2145,9.209,9.209,285700.0
2010-12-30 15:10:00,16.67,16.71,16.67,16.69,1047300.0,9.209,9.2311,9.209,9.22,1047300.0
2010-12-30 15:20:00,16.69,16.71,16.68,16.7,609400.0,9.22,9.2311,9.2145,9.2255,609400.0
2010-12-30 15:30:00,16.71,16.72,16.7,16.71,522200.0,9.2311,9.2366,9.2255,9.2311,522200.0
2010-12-30 15:40:00,16.72,16.72,16.68,16.69,919100.0,9.2366,9.2366,9.2145,9.22,919100.0
2010-12-30 15:50:00,16.69,16.69,16.67,16.67,1533200.0,9.22,9.22,9.209,9.209,1533200.0
2010-12-31 09:30:00,16.65,16.68,16.61,16.65,1309600.0,9.1979,9.2145,9.1758,9.1979,1309600.0
2010-12-31 09:40:00,16.64,16.7,16.61,16.64,1208700.0,9.1924,9.2255,9.1758,9.1924,1208700.0
2010-12-31 09:50:00,16.64,16.65,16.62,16.63,771500.0,9.1924,9.1979,9.1813,9.1869,771500.0
2010-12-31 10:00:00,16.63,16.64,16.61,16.64,643500.0,9.1869,9.1924,9.1758,9.1924,643500.0
2010-12-31 10:10:00,16.64,16.68,16.63,16.67,892500.0,9.1924,9.2145,9.1869,9.209,892500.0
2010-12-31 10:20:00,16.67,16.68,16.66,16.68,447300.0,9.209,9.2145,9.2034,9.2145,447300.0
2010-12-31 10:30:00,16.67,16.71,16.67,16.7,639500.0,9.209,9.2311,9.209,9.2255,639500.0
2010-12-31 10:40:00,16.71,16.71,16.7,16.71,228400.0,9.2311,9.2311,9.2255,9.2311,228400.0
2010-12-31 10:50:00,16.71,16.75,16.7,16.75,740500.0,9.2311,9.2532,9.2255,9.2532,740500.0
2010-12-31 11:00:00,16.75,16.78,16.74,16.76,877000.0,9.2532,9.2697,9.2476,9.2587,877000.0
2010-12-31 11:10:00,16.76,16.78,16.74,16.78,596600.0,9.2587,9.2697,9.2476,9.2697,596600.0
2010-12-31 11:20:00,16.77,16.81,16.77,16.78,930700.0,9.2642,9.2863,9.2642,9.2697,930700.0
2010-12-31 11:30:00,16.79,16.81,16.76,16.79,717900.0,9.2752,9.2863,9.2587,9.2752,717900.0
2010-12-31 11:40:00,16.79,16.81,16.78,16.78,458700.0,9.2752,9.2863,9.2697,9.2697,458700.0
2010-12-31 11:50:00,16.79,16.8,16.78,16.8,291500.0,9.2752,9.2808,9.2697,9.2808,291500.0
2010-12-31 12:00:00,16.79,16.8,16.77,16.77,357000.0,9.2752,9.2808,9.2642,9.2642,357000.0
2010-12-31 12:10:00,16.77,16.8,16.77,16.79,472600.0,9.2642,9.2808,9.2642,9.2752,472600.0
2010-12-31 12:20:00,16.8,16.8,16.77,16.78,247700.0,9.2808,9.2808,9.2642,9.2697,247700.0
2010-12-31 12:30:00,16.79,16.79,16.78,16.79,165200.0,9.2752,9.2752,9.2697,9.2752,165200.0
2010-12-31 12:40:00,16.78,16.79,16.75,16.77,424500.0,9.2697,9.2752,9.2532,9.2642,424500.0
2010-12-31 12:50:00,16.77,16.78,16.75,16.75,303300.0,9.2642,9.2697,9.2532,9.2532,303300.0
2010-12-31 13:00:00,16.76,16.77,16.75,16.76,232100.0,9.2587,9.2642,9.2532,9.2587,232100.0
2010-12-31 13:10:00,16.76,16.77,16.76,16.76,153600.0,9.2587,9.2642,9.2587,9.2587,153600.0
2010-12-31 13:20:00,16.76,16.8,16.76,16.8,764900.0,9.2587,9.2808,9.2587,9.2808,764900.0
2010-12-31 13:30:00,16.8,16.8,16.79,16.8,220300.0,9.2808,9.2808,9.2752,9.2808,220300.0
2010-12-31 13:40:00,16.8,16.8,16.77,16.77,294800.0,9.2808,9.2808,9.2642,9.2642,294800.0
2010-12-31 13:50:00,16.77,16.79,16.77,16.79,277200.0,9.2642,9.2752,9.2642,9.2752,277200.0
2010-12-31 14:00:00,16.78,16.79,16.77,16.78,308300.0,9.2697,9.2752,9.2642,9.2697,308300.0
2010-12-31 14:10:00,16.77,16.78,16.77,16.78,108500.0,9.2642,9.2697,9.2642,9.2697,108500.0
2010-12-31 14:20:00,16.77,16.78,16.77,16.77,190500.0,9.2642,9.2697,9.2642,9.2642,190500.0
2010-12-31 14:30:00,16.78,16.78,16.77,16.77,200900.0,9.2697,9.2697,9.2642,9.2642,200900.0
2010-12-31 14:40:00,16.77,16.8,16.77,16.79,415600.0,9.2642,9.2808,9.2642,9.2752,415600.0
2010-12-31 14:50:00,16.8,16.8,16.79,16.8,238100.0,9.2808,9.2808,9.2752,9.2808,238100.0
2010-12-31 15:00:00,16.8,16.8,16.79,16.8,171700.0,9.2808,9.2808,9.2752,9.2808,171700.0
2010-12-31 15:10:00,16.8,16.8,16.79,16.8,219200.0,9.2808,9.2808,9.2752,9.2808,219200.0
2010-12-31 15:20:00,16.79,16.82,16.79,16.82,710100.0,9.2752,9.2918,9.2752,9.2918,710100.0
2010-12-31 15:30:00,16.81,16.83,16.81,16.83,574900.0,9.2863,9.2973,9.2863,9.2973,574900.0
2010-12-31 15:40:00,16.82,16.83,16.78,16.78,1049000.0,9.2918,9.2973,9.2697,9.2697,1049000.0
2010-12-31 15:50:00,16.79,16.8,16.78,16.8,1826200.0,9.2752,9.2808,9.2697,9.2808,1826200.0
2011-01-03 09:30:00,17.02,17.1,17.0,17.06,5996100.0,9.4023,9.4465,9.3913,9.4244,5996100.0
2011-01-03 09:40:00,17.05,17.14,17.05,17.09,3539600.0,9.4189,9.4686,9.4189,9.441,3539600.0
2011-01-03 09:50:00,17.1,17.17,17.09,17.15,4153600.0,9.4465,9.4852,9.441,9.4741,4153600.0
2011-01-03 10:00:00,17.16,17.18,17.12,17.17,2486600.0,9.4796,9.4907,9.4575,9.4852,2486600.0
2011-01-03 10:10:00,17.17,17.25,17.16,17.24,3116900.0,9.4852,9.5294,9.4796,9.5238,3116900.0
2011-01-03 10:20:00,17.24,17.24,17.16,17.18,2687800.0,9.5238,9.5238,9.4796,9.4907,2687800.0
2011-01-03 10:30:00,17.18,17.21,17.16,17.21,1194200.0,9.4907,9.5073,9.4796,9.5073,1194200.0
2011-01-03 10:40:00,17.21,17.24,17.2,17.23,1275100.0,9.5073,9.5238,9.5017,9.5183,1275100.0
2011-01-03 10:50:00,17.23,17.25,17.22,17.24,1122000.0,9.5183,9.5294,9.5128,9.5238,1122000.0
2011-01-03 11:00:00,17.23,17.26,17.23,17.25,1623800.0,9.5183,9.5349,9.5183,9.5294,1623800.0
2011-01-03 11:10:00,17.26,17.27,17.24,17.27,1830600.0,9.5349,9.5404,9.5238,9.5404,1830600.0
2011-01-03 11:20:00,17.27,17.31,17.26,17.28,2536200.0,9.5404,9.5625,9.5349,9.5459,2536200.0
2011-01-03 11:30:00,17.28,17.3,17.26,17.29,1719700.0,9.5459,9.557,9.5349,9.5515,1719700.0
2011-01-03 11:40:00,17.29,17.3,17.25,17.25,756800.0,9.5515,9.557,9.5294,9.5294,756800.0
2011-01-03 11:50:00,17.25,17.29,17.25,17.27,1107100.0,9.5294,9.5515,9.5294,9.5404,1107100.0
2011-01-03 12:00:00,17.27,17.29,17.26,17.28,941100.0,9.5404,9.5515,9.5349,9.5459,941100.0
2011-01-03 12:10:00,17.27,17.3,17.27,17.3,915700.0,9.5404,9.557,9.5404,9.557,915700.0
2011-01-03 12:20:00,17.3,17.3,17.27,17.27,908200.0,9.557,9.557,9.5404,9.5404,908200.0
2011-01-03 12:30:00,17.27,17.3,17.24,17.25,1072900.0,9.5404,9.557,9.5238,9.5294,1072900.0
2011-01-03 12:40:00,17.25,17.26,17.22,17.23,719600.0,9.5294,9.5349,9.5128,9.5183,719600.0
2011-01-03 12:50:00,17.23,17.24,17.2,17.23,1464300.0,9.5183,9.5238,9.5017,9.5183,1464300.0
2011-01-03 13:00:00,17.23,17.24,17.22,17.22,667900.0,9.5183,9.5238,9.5128,9.5128,667900.0
2011-01-03 13:10:00,17.23,17.26,17.22,17.25,1022600.0,9.5183,9.5349,9.5128,9.5294,1022600.0
2011-01-03 13:20:00,17.24,17.27,17.24,17.25,535700.0,9.5238,9.5404,9.5238,9.5294,535700.0
2011-01-03 13:30:00,17.25,17.27,17.25,17.27,342800.0,9.5294,9.5404,9.5294,9.5404,342800.0
2011-01-03 13:40:00,17.26,17.29,17.26,17.28,840700.0,9.5349,9.5515,9.5349,9.5459,840700.0
2011-01-03 13:50:00,17.28,17.29,17.26,17.29,746300.0,9.5459,9.5515,9.5349,9.5515,746300.0
2011-01-03 14:00:00,17.29,17.29,17.28,17.29,1145000.0,9.5515,9.5515,9.5459,9.5515,1145000.0
2011-01-03 14:10:00,17.29,17.29,17.23,17.24,1070500.0,9.5515,9.5515,9.5183,9.5238,1070500.0
2011-01-03 14:20:00,17.24,17.29,17.23,17.27,825700.0,9.5238,9.5515,9.5183,9.5404,825700.0
2011-01-03 14:30:00,17.27,17.28,17.26,17.27,735400.0,9.5404,9.5459,9.5349,9.5404,735400.0
2011-01-03 14:40:00,17.28,17.3,17.27,17.3,1174400.0,9.5459,9.557,9.5404,9.557,1174400.0
2011-01-03 14:50:00,17.3,17.3,17.26,17.28,1524000.0,9.557,9.557,9.5349,9.5459,1524000.0
2011-01-03 15:00:00,17.27,17.29,17.23,17.24,1198900.0,9.5404,9.5515,9.5183,9.5238,1198900.0
2011-01-03 15:10:00,17.25,17.25,17.17,17.18,1826500.0,9.5294,9.5294,9.4852,9.4907,1826500.0
2011-01-03 15:20:00,17.18,17.2,17.13,17.14,3387100.0,9.4907,9.5017,9.4631,9.4686,3387100.0
2011-01-03 15:30:00,17.13,17.22,17.13,17.18,2249300.0,9.4631,9.5128,9.4631,9.4907,2249300.0
2011-01-03 15:40:00,17.18,17.26,17.18,17.24,2767900.0,9.4907,9.5349,9.4907,9.5238,2767900.0
2011-01-03 15:50:00,17.24,17.28,17.23,17.24,3594300.0,9.5238,9.5459,9.5183,9.5238,3594300.0
2011-01-04 09:30:00,17.39,17.42,17.35,17.36,4081600.0,9.6067,9.6233,9.5846,9.5901,4081600.0
2011-01-04 09:40:00,17.36,17.39,17.35,17.39,2105600.0,9.5901,9.6067,9.5846,9.6067,2105600.0
2011-01-04 09:50:00,17.39,17.42,17.36,17.37,3143500.0,9.6067,9.6233,9.5901,9.5957,3143500.0
2011-01-04 10:00:00,17.38,17.39,17.36,17.38,2085000.0,9.6012,9.6067,9.5901,9.6012,2085000.0
2011-01-04 10:10:00,17.38,17.4,17.37,17.4,944500.0,9.6012,9.6122,9.5957,9.6122,944500.0
2011-01-04 10:20:00,17.4,17.47,17.39,17.45,2273200.0,9.6122,9.6509,9.6067,9.6398,2273200.0
2011-01-04 10:30:00,17.46,17.49,17.42,17.43,1956500.0,9.6454,9.6619,9.6233,9.6288,1956500.0
2011-01-04 10:40:00,17.43,17.44,17.37,17.42,2921200.0,9.6288,9.6343,9.5957,9.6233,2921200.0
2011-01-04 10:50:00,17.42,17.43,17.37,17.43,1973600.0,9.6233,9.6288,9.5957,9.6288,1973600.0
2011-01-04 11:00:00,17.42,17.44,17.41,17.41,1761000.0,9.6233,9.6343,9.6178,9.6178,1761000.0
2011-01-04 11:10:00,17.41,17.64,17.38,17.64,6907400.0,9.6178,9.7448,9.6012,9.7448,6907400.0
2011-01-04 11:20:00,17.64,17.66,17.5,17.51,4183800.0,9.7448,9.7559,9.6675,9.673,4183800.0
2011-01-04 11:30:00,17.51,17.52,17.4,17.51,3838700.0,9.673,9.6785,9.6122,9.673,3838700.0
2011-01-04 11:40:00,17.51,17.51,17.47,17.5,1511000.0,9.673,9.673,9.6509,9.6675,1511000.0
2011-01-04 11:50:00,17.5,17.55,17.47,17.48,1878500.0,9.6675,9.6951,9.6509,9.6564,1878500.0
2011-01-04 12:00:00,17.47,17.58,17.22,17.27,9441000.0,9.6509,9.7117,9.5128,9.5404,9441000.0
2011-01-04 12:10:00,17.26,17.33,17.26,17.3,2796300.0,9.5349,9.5736,9.5349,9.557,2796300.0
2011-01-04 12:20:00,17.29,17.32,17.15,17.19,3955300.0,9.5515,9.568,9.4741,9.4962,3955300.0
2011-01-04 12:30:00,17.19,17.19,17.09,17.12,4596100.0,9.4962,9.4962,9.441,9.4575,4596100.0
2011-01-04 12:40:00,17.11,17.12,16.96,17.01,5958400.0,9.452,9.4575,9.3692,9.3968,5958400.0
2011-01-04 12:50:00,17.02,17.11,17.01,17.11,2726500.0,9.4023,9.452,9.3968,9.452,2726500.0
2011-01-04 13:00:00,17.11,17.19,17.11,17.18,2213900.0,9.452,9.4962,9.452,9.4907,2213900.0
2011-01-04 13:10:00,17.18,17.25,17.16,17.25,1877600.0,9.4907,9.5294,9.4796,9.5294,1877600.0
2011-01-04 13:20:00,17.25,17.27,17.19,17.27,1373500.0,9.5294,9.5404,9.4962,9.5404,1373500.0
2011-01-04 13:30:00,17.27,17.3,17.23,17.29,1554500.0,9.5404,9.557,9.5183,9.5515,1554500.0
2011-01-04 13:40:00,17.28,17.29,17.23,17.25,973700.0,9.5459,9.5515,9.5183,9.5294,973700.0
2011-01-04 13:50:00,17.25,17.28,17.22,17.25,801700.0,9.5294,9.5459,9.5128,9.5294,801700.0
2011-01-04 14:00:00,17.26,17.27,17.2,17.26,1506300.0,9.5349,9.5404,9.5017,9.5349,1506300.0
2011-01-04 14:10:00,17.26,17.27,17.23,17.27,695200.0,9.5349,9.5404,9.5183,9.5404,695200.0
2011-01-04 14:20:00,17.27,17.36,17.26,17.32,1693000.0,9.5404,9.5901,9.5349,9.568,1693000.0
2011-01-04 14:30:00,17.33,17.33,17.26,17.27,958800.0,9.5736,9.5736,9.5349,9.5404,958800.0
2011-01-04 14:40:00,17.27,17.31,17.26,17.27,900400.0,9.5404,9.5625,9.5349,9.5404,900400.0
2011-01-04 14:50:00,17.28,17.32,17.27,17.3,1072000.0,9.5459,9.568,9.5404,9.557,1072000.0
2011-01-04 15:00:00,17.3,17.34,17.26,17.27,1302900.0,9.557,9.5791,9.5349,9.5404,1302900.0
2011-01-04 15:10:00,17.27,17.28,17.23,17.25,1570600.0,9.5404,9.5459,9.5183,9.5294,1570600.0
2011-01-04 15:20:00,17.26,17.33,17.25,17.32,1782400.0,9.5349,9.5736,9.5294,9.568,1782400.0
2011-01-04 15:30:00,17.32,17.32,17.24,17.26,1402400.0,9.568,9.568,9.5238,9.5349,1402400.0
2011-01-04 15:40:00,17.26,17.32,17.24,17.31,2175800.0,9.5349,9.568,9.5238,9.5625,2175800.0
2011-01-04 15:50:00,17.31,17.38,17.29,17.38,5520000.0,9.5625,9.6012,9.5515,9.6012,5520000.0
2011-01-05 09:30:00,17.31,17.34,17.22,17.25,3111100.0,9.5625,9.5791,9.5128,9.5294,3111100.0
2011-01-05 09:40:00,17.25,17.3,17.24,17.29,2000900.0,9.5294,9.557,9.5238,9.5515,2000900.0
2011-01-05 09:50:00,17.29,17.42,17.28,17.36,3270800.0,9.5515,9.6233,9.5459,9.5901,3270800.0
2011-01-05 10:00:00,17.37,17.47,17.37,17.47,2354100.0,9.5957,9.6509,9.5957,9.6509,2354100.0
2011-01-05 10:10:00,17.47,17.5,17.46,17.47,2137500.0,9.6509,9.6675,9.6454,9.6509,2137500.0
2011-01-05 10:20:00,17.47,17.54,17.47,17.54,2178700.0,9.6509,9.6896,9.6509,9.6896,2178700.0
2011-01-05 10:30:00,17.53,17.57,17.48,17.56,2481000.0,9.684,9.7061,9.6564,9.7006,2481000.0
2011-01-05 10:40:00,17.55,17.64,17.55,17.62,2911800.0,9.6951,9.7448,9.6951,9.7338,2911800.0
2011-01-05 10:50:00,17.63,17.63,17.53,17.58,2721700.0,9.7393,9.7393,9.684,9.7117,2721700.0
2011-01-05 11:00:00,17.58,17.65,17.57,17.63,1995000.0,9.7117,9.7503,9.7061,9.7393,1995000.0
2011-01-05 11:10:00,17.64,17.65,17.62,17.63,1326000.0,9.7448,9.7503,9.7338,9.7393,1326000.0
2011-01-05 11:20:00,17.64,17.69,17.62,17.68,3293000.0,9.7448,9.7724,9.7338,9.7669,3293000.0
2011-01-05 11:30:00,17.68,17.78,17.68,17.78,2986500.0,9.7669,9.8221,9.7669,9.8221,2986500.0
2011-01-05 11:40:00,17.78,17.81,17.74,17.81,3730800.0,9.8221,9.8387,9.8001,9.8387,3730800.0
2011-01-05 11:50:00,17.81,17.86,17.8,17.86,2723100.0,9.8387,9.8663,9.8332,9.8663,2723100.0
2011-01-05 12:00:00,17.86,18.0,17.84,17.97,6023800.0,9.8663,9.9437,9.8553,9.9271,6023800.0
2011-01-05 12:10:00,18.0,18.0,17.87,17.93,4413700.0,9.9437,9.9437,9.8719,9.905,4413700.0
2011-01-05 12:20:00,17.92,17.99,17.92,17.98,3115900.0,9.8995,9.9382,9.8995,9.9326,3115900.0
2011-01-05 12:30:00,17.98,18.01,17.97,18.0,4996100.0,9.9326,9.9492,9.9271,9.9437,4996100.0
2011-01-05 12:40:00,18.0,18.09,17.98,18.06,5922400.0,9.9437,9.9934,9.9326,9.9768,5922400.0
2011-01-05 12:50:00,18.05,18.07,18.0,18.0,3143100.0,9.9713,9.9824,9.9437,9.9437,3143100.0
2011-01-05 13:00:00,18.0,18.04,17.98,18.0,3398700.0,9.9437,9.9658,9.9326,9.9437,3398700.0
2011-01-05 13:10:00,18.0,18.04,17.95,17.98,4061500.0,9.9437,9.9658,9.9161,9.9326,4061500.0
2011-01-05 13:20:00,17.97,18.0,17.97,17.98,1536800.0,9.9271,9.9437,9.9271,9.9326,1536800.0
2011-01-05 13:30:00,17.98,17.98,17.9,17.94,3989300.0,9.9326,9.9326,9.8884,9.9105,3989300.0
2011-01-05 13:40:00,17.93,17.95,17.88,17.91,2795500.0,9.905,9.9161,9.8774,9.894,2795500.0
2011-01-05 13:50:00,17.92,17.92,17.89,17.91,1324300.0,9.8995,9.8995,9.8829,9.894,1324300.0
2011-01-05 14:00:00,17.9,17.91,17.87,17.87,1510900.0,9.8884,9.894,9.8719,9.8719,1510900.0
2011-01-05 14:10:00,17.87,17.91,17.85,17.91,1439700.0,9.8719,9.894,9.8608,9.894,1439700.0
2011-01-05 14:20:00,17.91,17.93,17.88,17.89,1274300.0,9.894,9.905,9.8774,9.8829,1274300.0
2011-01-05 14:30:00,17.89,17.89,17.85,17.87,1223300.0,9.8829,9.8829,9.8608,9.8719,1223300.0
2011-01-05 14:40:00,17.87,17.88,17.85,17.86,1652200.0,9.8719,9.8774,9.8608,9.8663,1652200.0
2011-01-05 14:50:00,17.87,17.91,17.86,17.9,1644300.0,9.8719,9.894,9.8663,9.8884,1644300.0
2011-01-05 15:00:00,17.9,17.95,17.87,17.94,1759500.0,9.8884,9.9161,9.8719,9.9105,1759500.0
2011-01-05 15:10:00,17.93,17.98,17.93,17.95,2493800.0,9.905,9.9326,9.905,9.9161,2493800.0
2011-01-05 15:20:00,17.96,17.96,17.89,17.89,1391400.0,9.9216,9.9216,9.8829,9.8829,1391400.0
2011-01-05 15:30:00,17.9,17.93,17.88,17.89,2038600.0,9.8884,9.905,9.8774,9.8829,2038600.0
2011-01-05 15:40:00,17.89,17.9,17.83,17.85,3403100.0,9.8829,9.8884,9.8498,9.8608,3403100.0
2011-01-05 15:50:00,17.85,17.9,17.82,17.89,4511000.0,9.8608,9.8884,9.8442,9.8829,4511000.0
2011-01-06 09:30:00,18.03,18.06,17.95,17.99,4371800.0,9.9603,9.9768,9.9161,9.9382,4371800.0
2011-01-06 09:40:00,17.98,18.06,17.98,18.05,2791600.0,9.9326,9.9768,9.9326,9.9713,2791600.0
2011-01-06 09:50:00,18.06,18.1,17.99,18.0,3561300.0,9.9768,9.9989,9.9382,9.9437,3561300.0
2011-01-06 10:00:00,18.01,18.02,17.97,18.0,3019500.0,9.9492,9.9547,9.9271,9.9437,3019500.0
2011-01-06 10:10:00,18.0,18.04,17.98,18.03,2492200.0,9.9437,9.9658,9.9326,9.9603,2492200.0
2011-01-06 10:20:00,18.04,18.17,18.03,18.17,4102100.0,9.9658,10.0376,9.9603,10.0376,4102100.0
2011-01-06 10:30:00,18.17,18.28,18.16,18.27,3874700.0,10.0376,10.0984,10.0321,10.0928,3874700.0
2011-01-06 10:40:00,18.28,18.29,18.19,18.21,3931600.0,10.0984,10.1039,10.0486,10.0597,3931600.0
2011-01-06 10:50:00,18.21,18.21,18.07,18.12,5518700.0,10.0597,10.0597,9.9824,10.01,5518700.0
2011-01-06 11:00:00,18.12,18.14,18.0,18.02,4960700.0,10.01,10.021,9.9437,9.9547,4960700.0
2011-01-06 11:10:00,18.01,18.1,18.01,18.1,2839400.0,9.9492,9.9989,9.9492,9.9989,2839400.0
2011-01-06 11:20:00,18.1,18.13,18.09,18.09,1291600.0,9.9989,10.0155,9.9934,9.9934,1291600.0
2011-01-06 11:30:00,18.09,18.12,18.06,18.08,2058800.0,9.9934,10.01,9.9768,9.9879,2058800.0
2011-01-06 11:40:00,18.07,18.11,18.05,18.1,1908000.0,9.9824,10.0045,9.9713,9.9989,1908000.0
2011-01-06 11:50:00,18.1,18.15,18.1,18.13,1542300.0,9.9989,10.0265,9.9989,10.0155,1542300.0
2011-01-06 12:00:00,18.13,18.16,18.1,18.12,2635200.0,10.0155,10.0321,9.9989,10.01,2635200.0
2011-01-06 12:10:00,18.12,18.16,18.1,18.13,906000.0,10.01,10.0321,9.9989,10.0155,906000.0
2011-01-06 12:20:00,18.14,18.14,18.04,18.1,1948000.0,10.021,10.021,9.9658,9.9989,1948000.0
2011-01-06 12:30:00,18.1,18.1,18.01,18.03,1555200.0,9.9989,9.9989,9.9492,9.9603,1555200.0
2011-01-06 12:40:00,18.03,18.1,18.02,18.08,1144400.0,9.9603,9.9989,9.9547,9.9879,1144400.0
2011-01-06 12:50:00,18.08,18.1,18.07,18.1,482700.0,9.9879,9.9989,9.9824,9.9989,482700.0
2011-01-06 13:00:00,18.09,18.1,18.07,18.09,1385300.0,9.9934,9.9989,9.9824,9.9934,1385300.0
2011-01-06 13:10:00,18.09,18.13,18.09,18.1,2186400.0,9.9934,10.0155,9.9934,9.9989,2186400.0
2011-01-06 13:20:00,18.11,18.13,18.1,18.13,824400.0,10.0045,10.0155,9.9989,10.0155,824400.0
2011-01-06 13:30:00,18.13,18.18,18.11,18.18,1577900.0,10.0155,10.0431,10.0045,10.0431,1577900.0
2011-01-06 13:40:00,18.17,18.23,18.17,18.21,2246100.0,10.0376,10.0707,10.0376,10.0597,2246100.0
2011-01-06 13:50:00,18.21,18.23,18.19,18.23,963500.0,10.0597,10.0707,10.0486,10.0707,963500.0
2011-01-06 14:00:00,18.22,18.28,18.22,18.27,2007500.0,10.0652,10.0984,10.0652,10.0928,2007500.0
2011-01-06 14:10:00,18.28,18.29,18.2,18.22,1975100.0,10.0984,10.1039,10.0542,10.0652,1975100.0
2011-01-06 14:20:00,18.22,18.23,18.2,18.2,766900.0,10.0652,10.0707,10.0542,10.0542,766900.0
2011-01-06 14:30:00,18.21,18.21,18.18,18.18,1634700.0,10.0597,10.0597,10.0431,10.0431,1634700.0
2011-01-06 14:40:00,18.19,18.19,18.11,18.14,2405500.0,10.0486,10.0486,10.0045,10.021,2405500.0
2011-01-06 14:50:00,18.15,18.21,18.1,18.19,2472400.0,10.0265,10.0597,9.9989,10.0486,2472400.0
2011-01-06 15:00:00,18.19,18.22,18.18,18.22,1891900.0,10.0486,10.0652,10.0431,10.0652,1891900.0
2011-01-06 15:10:00,18.22,18.25,18.18,18.18,1808500.0,10.0652,10.0818,10.0431,10.0431,1808500.0
2011-01-06 15:20:00,18.18,18.21,18.17,18.19,1496300.0,10.0431,10.0597,10.0376,10.0486,1496300.0
2011-01-06 15:30:00,18.2,18.23,18.19,18.23,1645200.0,10.0542,10.0707,10.0486,10.0707,1645200.0
2011-01-06 15:40:00,18.23,18.24,18.19,18.19,2562000.0,10.0707,10.0763,10.0486,10.0486,2562000.0
2011-01-06 15:50:00,18.19,18.25,18.19,18.23,3525200.0,10.0486,10.0818,10.0486,10.0707,3525200.0
2011-01-07 09:30:00,18.42,18.42,18.17,18.2,5586600.0,10.1757,10.1757,10.0376,10.0542,5586600.0
2011-01-07 09:40:00,18.2,18.2,18.1,18.13,4652300.0,10.0542,10.0542,9.9989,10.0155,4652300.0
2011-01-07 09:50:00,18.14,18.18,18.08,18.17,2352300.0,10.021,10.0431,9.9879,10.0376,2352300.0
2011-01-07 10:00:00,18.17,18.22,18.15,18.21,2612600.0,10.0376,10.0652,10.0265,10.0597,2612600.0
2011-01-07 10:10:00,18.21,18.27,18.2,18.25,1873400.0,10.0597,10.0928,10.0542,10.0818,1873400.0
2011-01-07 10:20:00,18.25,18.26,18.2,18.26,3178700.0,10.0818,10.0873,10.0542,10.0873,3178700.0
2011-01-07 10:30:00,18.25,18.34,18.24,18.28,5324700.0,10.0818,10.1315,10.0763,10.0984,5324700.0
2011-01-07 10:40:00,18.28,18.29,18.21,18.25,2387100.0,10.0984,10.1039,10.0597,10.0818,2387100.0
2011-01-07 10:50:00,18.25,18.32,18.23,18.3,4455700.0,10.0818,10.1205,10.0707,10.1094,4455700.0
2011-01-07 11:00:00,18.3,18.33,18.26,18.31,3573700.0,10.1094,10.126,10.0873,10.1149,3573700.0
2011-01-07 11:10:00,18.31,18.39,18.3,18.34,4060100.0,10.1149,10.1591,10.1094,10.1315,4060100.0
2011-01-07 11:20:00,18.35,18.35,18.25,18.25,4464100.0,10.137,10.137,10.0818,10.0818,4464100.0
2011-01-07 11:30:00,18.26,18.35,18.2,18.25,3376300.0,10.0873,10.137,10.0542,10.0818,3376300.0
2011-01-07 11:40:00,18.25,18.27,18.22,18.25,1671200.0,10.0818,10.0928,10.0652,10.0818,1671200.0
2011-01-07 11:50:00,18.24,18.28,18.22,18.27,863700.0,10.0763,10.0984,10.0652,10.0928,863700.0
2011-01-07 12:00:00,18.28,18.3,18.25,18.29,1021200.0,10.0984,10.1094,10.0818,10.1039,1021200.0
2011-01-07 12:10:00,18.3,18.3,18.24,18.29,981300.0,10.1094,10.1094,10.0763,10.1039,981300.0
2011-01-07 12:20:00,18.3,18.3,18.25,18.26,1223000.0,10.1094,10.1094,10.0818,10.0873,1223000.0
2011-01-07 12:30:00,18.26,18.27,18.22,18.24,2721000.0,10.0873,10.0928,10.0652,10.0763,2721000.0
2011-01-07 12:40:00,18.24,18.25,18.21,18.24,2439400.0,10.0763,10.0818,10.0597,10.0763,2439400.0
2011-01-07 12:50:00,18.24,18.27,18.16,18.27,2473300.0,10.0763,10.0928,10.0321,10.0928,2473300.0
2011-01-07 13:00:00,18.26,18.28,18.25,18.26,1372200.0,10.0873,10.0984,10.0818,10.0873,1372200.0
2011-01-07 13:10:00,18.26,18.3,18.25,18.29,1280000.0,10.0873,10.1094,10.0818,10.1039,1280000.0
2011-01-07 13:20:00,18.3,18.3,18.24,18.25,1148800.0,10.1094,10.1094,10.0763,10.0818,1148800.0
2011-01-07 13:30:00,18.25,18.3,18.24,18.3,1295300.0,10.0818,10.1094,10.0763,10.1094,1295300.0
2011-01-07 13:40:00,18.3,18.31,18.26,18.28,2434200.0,10.1094,10.1149,10.0873,10.0984,2434200.0
2011-01-07 13:50:00,18.29,18.29,18.2,18.21,2685100.0,10.1039,10.1039,10.0542,10.0597,2685100.0
2011-01-07 14:00:00,18.21,18.22,18.13,18.16,2824500.0,10.0597,10.0652,10.0155,10.0321,2824500.0
2011-01-07 14:10:00,18.16,18.17,18.13,18.17,2357800.0,10.0321,10.0376,10.0155,10.0376,2357800.0
2011-01-07 14:20:00,18.16,18.22,18.16,18.18,1250800.0,10.0321,10.0652,10.0321,10.0431,1250800.0
2011-01-07 14:30:00,18.18,18.19,18.14,18.18,1260500.0,10.0431,10.0486,10.021,10.0431,1260500.0
2011-01-07 14:40:00,18.18,18.19,18.16,18.19,949100.0,10.0431,10.0486,10.0321,10.0486,949100.0
2011-01-07 14:50:00,18.19,18.19,18.17,18.18,1007600.0,10.0486,10.0486,10.0376,10.0431,1007600.0
2011-01-07 15:00:00,18.17,18.21,18.17,18.21,846600.0,10.0376,10.0597,10.0376,10.0597,846600.0
2011-01-07 15:10:00,18.21,18.23,18.19,18.23,2151400.0,10.0597,10.0707,10.0486,10.0707,2151400.0
2011-01-07 15:20:00,18.23,18.25,18.22,18.23,2419600.0,10.0707,10.0818,10.0652,10.0707,2419600.0
2011-01-07 15:30:00,18.24,18.28,18.23,18.27,1725400.0,10.0763,10.0984,10.0707,10.0928,1725400.0
2011-01-07 15:40:00,18.26,18.28,18.24,18.24,1230400.0,10.0873,10.0984,10.0763,10.0763,1230400.0
2011-01-07 15:50:00,18.24,18.27,18.23,18.26,3330400.0,10.0763,10.0928,10.0707,10.0873,3330400.0
2011-01-10 09:30:00,18.42,18.42,18.3,18.37,3531500.0,10.1757,10.1757,10.1094,10.1481,3531500.0
2011-01-10 09:40:00,18.37,18.48,18.37,18.39,3060300.0,10.1481,10.2088,10.1481,10.1591,3060300.0
2011-01-10 09:50:00,18.38,18.38,18.2,18.22,4265500.0,10.1536,10.1536,10.0542,10.0652,4265500.0
2011-01-10 10:00:00,18.23,18.29,18.22,18.26,2957000.0,10.0707,10.1039,10.0652,10.0873,2957000.0
2011-01-10 10:10:00,18.27,18.28,18.22,18.24,2314600.0,10.0928,10.0984,10.0652,10.0763,2314600.0
2011-01-10 10:20:00,18.23,18.26,18.16,18.18,2313500.0,10.0707,10.0873,10.0321,10.0431,2313500.0
2011-01-10 10:30:00,18.17,18.24,18.17,18.2,1922500.0,10.0376,10.0763,10.0376,10.0542,1922500.0
2011-01-10 10:40:00,18.2,18.3,18.2,18.27,1765900.0,10.0542,10.1094,10.0542,10.0928,1765900.0
2011-01-10 10:50:00,18.28,18.28,18.2,18.21,1756800.0,10.0984,10.0984,10.0542,10.0597,1756800.0
2011-01-10 11:00:00,18.21,18.25,18.2,18.23,1066200.0,10.0597,10.0818,10.0542,10.0707,1066200.0
2011-01-10 11:10:00,18.23,18.26,18.21,18.25,1173700.0,10.0707,10.0873,10.0597,10.0818,1173700.0
2011-01-10 11:20:00,18.25,18.29,18.24,18.27,1063100.0,10.0818,10.1039,10.0763,10.0928,1063100.0
2011-01-10 11:30:00,18.27,18.33,18.26,18.33,1155900.0,10.0928,10.126,10.0873,10.126,1155900.0
2011-01-10 11:40:00,18.33,18.4,18.3,18.39,1504000.0,10.126,10.1647,10.1094,10.1591,1504000.0
2011-01-10 11:50:00,18.4,18.41,18.37,18.4,1401800.0,10.1647,10.1702,10.1481,10.1647,1401800.0
2011-01-10 12:00:00,18.4,18.43,18.36,18.42,1592700.0,10.1647,10.1812,10.1426,10.1757,1592700.0
2011-01-10 12:10:00,18.43,18.47,18.37,18.42,2623500.0,10.1812,10.2033,10.1481,10.1757,2623500.0
2011-01-10 12:20:00,18.41,18.46,18.41,18.44,1150400.0,10.1702,10.1978,10.1702,10.1868,1150400.0
2011-01-10 12:30:00,18.44,18.45,18.42,18.43,753300.0,10.1868,10.1923,10.1757,10.1812,753300.0
2011-01-10 12:40:00,18.43,18.48,18.42,18.47,1107600.0,10.1812,10.2088,10.1757,10.2033,1107600.0
2011-01-10 12:50:00,18.48,18.49,18.43,18.45,878900.0,10.2088,10.2144,10.1812,10.1923,878900.0
2011-01-10 13:00:00,18.45,18.49,18.45,18.47,648700.0,10.1923,10.2144,10.1923,10.2033,648700.0
2011-01-10 13:10:00,18.47,18.47,18.43,18.45,630000.0,10.2033,10.2033,10.1812,10.1923,630000.0
2011-01-10 13:20:00,18.45,18.48,18.43,18.47,671400.0,10.1923,10.2088,10.1812,10.2033,671400.0
2011-01-10 13:30:00,18.47,18.48,18.44,18.44,728900.0,10.2033,10.2088,10.1868,10.1868,728900.0
2011-01-10 13:40:00,18.45,18.47,18.44,18.47,571600.0,10.1923,10.2033,10.1868,10.2033,571600.0
2011-01-10 13:50:00,18.47,18.48,18.46,18.46,619400.0,10.2033,10.2088,10.1978,10.1978,619400.0
2011-01-10 14:00:00,18.47,18.47,18.44,18.45,755200.0,10.2033,10.2033,10.1868,10.1923,755200.0
2011-01-10 14:10:00,18.45,18.46,18.41,18.42,998900.0,10.1923,10.1978,10.1702,10.1757,998900.0
2011-01-10 14:20:00,18.43,18.47,18.42,18.47,904500.0,10.1812,10.2033,10.1757,10.2033,904500.0
2011-01-10 14:30:00,18.47,18.47,18.44,18.44,446700.0,10.2033,10.2033,10.1868,10.1868,446700.0
2011-01-10 14:40:00,18.44,18.45,18.43,18.44,464800.0,10.1868,10.1923,10.1812,10.1868,464800.0
2011-01-10 14:50:00,18.44,18.45,18.44,18.44,365400.0,10.1868,10.1923,10.1868,10.1868,365400.0
2011-01-10 15:00:00,18.44,18.47,18.43,18.45,915800.0,10.1868,10.2033,10.1812,10.1923,915800.0
2011-01-10 15:10:00,18.45,18.48,18.43,18.44,1241700.0,10.1923,10.2088,10.1812,10.1868,1241700.0
2011-01-10 15:20:00,18.43,18.44,18.38,18.42,2589300.0,10.1812,10.1868,10.1536,10.1757,2589300.0
2011-01-10 15:30:00,18.42,18.44,18.4,18.4,1945700.0,10.1757,10.1868,10.1647,10.1647,1945700.0
2011-01-10 15:40:00,18.4,18.42,18.34,18.36,2647800.0,10.1647,10.1757,10.1315,10.1426,2647800.0
2011-01-10 15:50:00,18.36,18.36,18.29,18.31,4686700.0,10.1426,10.1426,10.1039,10.1149,4686700.0
2011-01-11 09:30:00,18.48,18.49,18.34,18.37,4261600.0,10.2088,10.2144,10.1315,10.1481,4261600.0
2011-01-11 09:40:00,18.36,18.4,18.27,18.29,3226300.0,10.1426,10.1647,10.0928,10.1039,3226300.0
2011-01-11 09:50:00,18.29,18.37,18.28,18.35,1797900.0,10.1039,10.1481,10.0984,10.137,1797900.0
2011-01-11 10:00:00,18.35,18.38,18.29,18.33,2705100.0,10.137,10.1536,10.1039,10.126,2705100.0
2011-01-11 10:10:00,18.34,18.34,18.26,18.29,1809500.0,10.1315,10.1315,10.0873,10.1039,1809500.0
2011-01-11 10:20:00,18.28,18.32,18.27,18.29,1665500.0,10.0984,10.1205,10.0928,10.1039,1665500.0
2011-01-11 10:30:00,18.29,18.3,18.26,18.28,1312400.0,10.1039,10.1094,10.0873,10.0984,1312400.0
2011-01-11 10:40:00,18.27,18.31,18.27,18.31,1717600.0,10.0928,10.1149,10.0928,10.1149,1717600.0
2011-01-11 10:50:00,18.31,18.37,18.29,18.33,1905600.0,10.1149,10.1481,10.1039,10.126,1905600.0
2011-01-11 11:00:00,18.33,18.37,18.32,18.35,1082200.0,10.126,10.1481,10.1205,10.137,1082200.0
2011-01-11 11:10:00,18.35,18.37,18.33,18.33,997700.0,10.137,10.1481,10.126,10.126,997700.0
2011-01-11 11:20:00,18.33,18.37,18.33,18.35,809600.0,10.126,10.1481,10.126,10.137,809600.0
2011-01-11 11:30:00,18.35,18.37,18.34,18.37,678000.0,10.137,10.1481,10.1315,10.1481,678000.0
2011-01-11 11:40:00,18.37,18.37,18.31,18.36,998100.0,10.1481,10.1481,10.1149,10.1426,998100.0
2011-01-11 11:50:00,18.36,18.36,18.33,18.34,720700.0,10.1426,10.1426,10.126,10.1315,720700.0
2011-01-11 12:00:00,18.35,18.35,18.33,18.34,536800.0,10.137,10.137,10.126,10.1315,536800.0
2011-01-11 12:10:00,18.33,18.35,18.33,18.34,522000.0,10.126,10.137,10.126,10.1315,522000.0
2011-01-11 12:20:00,18.33,18.34,18.33,18.34,294700.0,10.126,10.1315,10.126,10.1315,294700.0
2011-01-11 12:30:00,18.34,18.36,18.33,18.36,503200.0,10.1315,10.1426,10.126,10.1426,503200.0
2011-01-11 12:40:00,18.36,18.36,18.35,18.36,274700.0,10.1426,10.1426,10.137,10.1426,274700.0
2011-01-11 12:50:00,18.35,18.36,18.35,18.35,206400.0,10.137,10.1426,10.137,10.137,206400.0
2011-01-11 13:00:00,18.35,18.36,18.31,18.32,1318600.0,10.137,10.1426,10.1149,10.1205,1318600.0
2011-01-11 13:10:00,18.31,18.32,18.25,18.31,2354300.0,10.1149,10.1205,10.0818,10.1149,2354300.0
2011-01-11 13:20:00,18.31,18.32,18.24,18.27,2815000.0,10.1149,10.1205,10.0763,10.0928,2815000.0
2011-01-11 13:30:00,18.27,18.29,18.26,18.28,902000.0,10.0928,10.1039,10.0873,10.0984,902000.0
2011-01-11 13:40:00,18.27,18.28,18.19,18.19,2220300.0,10.0928,10.0984,10.0486,10.0486,2220300.0
2011-01-11 13:50:00,18.19,18.24,18.19,18.21,1231300.0,10.0486,10.0763,10.0486,10.0597,1231300.0
2011-01-11 14:00:00,18.21,18.22,18.13,18.19,2892000.0,10.0597,10.0652,10.0155,10.0486,2892000.0
2011-01-11 14:10:00,18.2,18.24,18.18,18.23,973400.0,10.0542,10.0763,10.0431,10.0707,973400.0
2011-01-11 14:20:00,18.23,18.26,18.21,18.26,762800.0,10.0707,10.0873,10.0597,10.0873,762800.0
2011-01-11 14:30:00,18.26,18.26,18.23,18.24,531300.0,10.0873,10.0873,10.0707,10.0763,531300.0
2011-01-11 14:40:00,18.25,18.28,18.24,18.25,1186300.0,10.0818,10.0984,10.0763,10.0818,1186300.0
2011-01-11 14:50:00,18.25,18.3,18.23,18.3,1545700.0,10.0818,10.1094,10.0707,10.1094,1545700.0
2011-01-11 15:00:00,18.29,18.32,18.26,18.32,1432600.0,10.1039,10.1205,10.0873,10.1205,1432600.0
2011-01-11 15:10:00,18.32,18.34,18.28,18.31,1360300.0,10.1205,10.1315,10.0984,10.1149,1360300.0
2011-01-11 15:20:00,18.3,18.33,18.29,18.33,1113200.0,10.1094,10.126,10.1039,10.126,1113200.0
2011-01-11 15:30:00,18.32,18.33,18.3,18.31,1404800.0,10.1205,10.126,10.1094,10.1149,1404800.0
2011-01-11 15:40:00,18.31,18.33,18.28,18.31,2118600.0,10.1149,10.126,10.0984,10.1149,2118600.0
2011-01-11 15:50:00,18.31,18.33,18.27,18.28,3556700.0,10.1149,10.126,10.0928,10.0984,3556700.0
2011-01-12 09:30:00,18.36,18.4,18.33,18.36,2953600.0,10.1426,10.1647,10.126,10.1426,2953600.0
2011-01-12 09:40:00,18.36,18.37,18.29,18.32,1826700.0,10.1426,10.1481,10.1039,10.1205,1826700.0
2011-01-12 09:50:00,18.32,18.36,18.32,18.34,1025900.0,10.1205,10.1426,10.1205,10.1315,1025900.0
2011-01-12 10:00:00,18.33,18.37,18.31,18.37,1191500.0,10.126,10.1481,10.1149,10.1481,1191500.0
2011-01-12 10:10:00,18.36,18.4,18.35,18.39,1089000.0,10.1426,10.1647,10.137,10.1591,1089000.0
2011-01-12 10:20:00,18.39,18.41,18.37,18.41,1374500.0,10.1591,10.1702,10.1481,10.1702,1374500.0
2011-01-12 10:30:00,18.41,18.42,18.38,18.4,1380200.0,10.1702,10.1757,10.1536,10.1647,1380200.0
2011-01-12 10:40:00,18.39,18.42,18.38,18.39,1344300.0,10.1591,10.1757,10.1536,10.1591,1344300.0
2011-01-12 10:50:00,18.39,18.4,18.38,18.4,670900.0,10.1591,10.1647,10.1536,10.1647,670900.0
2011-01-12 11:00:00,18.4,18.43,18.39,18.42,1585000.0,10.1647,10.1812,10.1591,10.1757,1585000.0
2011-01-12 11:10:00,18.42,18.45,18.41,18.44,1056600.0,10.1757,10.1923,10.1702,10.1868,1056600.0
2011-01-12 11:20:00,18.45,18.47,18.41,18.42,1772100.0,10.1923,10.2033,10.1702,10.1757,1772100.0
2011-01-12 11:30:00,18.42,18.45,18.41,18.41,967300.0,10.1757,10.1923,10.1702,10.1702,967300.0
2011-01-12 11:40:00,18.42,18.45,18.4,18.43,1289400.0,10.1757,10.1923,10.1647,10.1812,1289400.0
2011-01-12 11:50:00,18.44,18.45,18.43,18.45,539800.0,10.1868,10.1923,10.1812,10.1923,539800.0
2011-01-12 12:00:00,18.44,18.47,18.44,18.47,999100.0,10.1868,10.2033,10.1868,10.2033,999100.0
2011-01-12 12:10:00,18.46,18.47,18.44,18.44,797500.0,10.1978,10.2033,10.1868,10.1868,797500.0
2011-01-12 12:20:00,18.45,18.49,18.44,18.48,1314200.0,10.1923,10.2144,10.1868,10.2088,1314200.0
2011-01-12 12:30:00,18.49,18.49,18.47,18.48,711000.0,10.2144,10.2144,10.2033,10.2088,711000.0
2011-01-12 12:40:00,18.47,18.48,18.47,18.47,498000.0,10.2033,10.2088,10.2033,10.2033,498000.0
2011-01-12 12:50:00,18.48,18.48,18.44,18.46,1232700.0,10.2088,10.2088,10.1868,10.1978,1232700.0
2011-01-12 13:00:00,18.46,18.48,18.44,18.44,1353800.0,10.1978,10.2088,10.1868,10.1868,1353800.0
2011-01-12 13:10:00,18.44,18.47,18.44,18.47,1156400.0,10.1868,10.2033,10.1868,10.2033,1156400.0
2011-01-12 13:20:00,18.47,18.47,18.46,18.47,423700.0,10.2033,10.2033,10.1978,10.2033,423700.0
2011-01-12 13:30:00,18.47,18.48,18.46,18.46,703200.0,10.2033,10.2088,10.1978,10.1978,703200.0
2011-01-12 13:40:00,18.47,18.47,18.44,18.44,812100.0,10.2033,10.2033,10.1868,10.1868,812100.0
2011-01-12 13:50:00,18.44,18.47,18.43,18.46,1106400.0,10.1868,10.2033,10.1812,10.1978,1106400.0
2011-01-12 14:00:00,18.46,18.48,18.45,18.47,1443100.0,10.1978,10.2088,10.1923,10.2033,1443100.0
2011-01-12 14:10:00,18.47,18.47,18.46,18.46,375600.0,10.2033,10.2033,10.1978,10.1978,375600.0
2011-01-12 14:20:00,18.46,18.47,18.42,18.46,1247100.0,10.1978,10.2033,10.1757,10.1978,1247100.0
2011-01-12 14:30:00,18.45,18.48,18.45,18.48,859600.0,10.1923,10.2088,10.1923,10.2088,859600.0
2011-01-12 14:40:00,18.47,18.48,18.45,18.48,1597400.0,10.2033,10.2088,10.1923,10.2088,1597400.0
2011-01-12 14:50:00,18.48,18.53,18.47,18.53,4392000.0,10.2088,10.2365,10.2033,10.2365,4392000.0
2011-01-12 15:00:00,18.53,18.54,18.5,18.54,1669300.0,10.2365,10.242,10.2199,10.242,1669300.0
2011-01-12 15:10:00,18.53,18.55,18.51,18.53,2458800.0,10.2365,10.2475,10.2254,10.2365,2458800.0
2011-01-12 15:20:00,18.53,18.61,18.53,18.6,3473200.0,10.2365,10.2807,10.2365,10.2751,3473200.0
2011-01-12 15:30:00,18.6,18.61,18.58,18.6,2132500.0,10.2751,10.2807,10.2641,10.2751,2132500.0
2011-01-12 15:40:00,18.61,18.73,18.6,18.73,6990000.0,10.2807,10.347,10.2751,10.347,6990000.0
2011-01-12 15:50:00,18.73,18.75,18.71,18.73,5713700.0,10.347,10.358,10.3359,10.347,5713700.0
2011-01-13 09:30:00,18.81,18.89,18.63,18.69,7667200.0,10.3911,10.4353,10.2917,10.3249,7667200.0
2011-01-13 09:40:00,18.69,18.72,18.63,18.66,4016100.0,10.3249,10.3414,10.2917,10.3083,4016100.0
2011-01-13 09:50:00,18.66,18.7,18.55,18.62,3665900.0,10.3083,10.3304,10.2475,10.2862,3665900.0
2011-01-13 10:00:00,18.62,18.64,18.56,18.6,3095100.0,10.2862,10.2972,10.253,10.2751,3095100.0
2011-01-13 10:10:00,18.6,18.63,18.57,18.58,1784900.0,10.2751,10.2917,10.2586,10.2641,1784900.0
2011-01-13 10:20:00,18.58,18.67,18.57,18.66,2602600.0,10.2641,10.3138,10.2586,10.3083,2602600.0
2011-01-13 10:30:00,18.66,18.68,18.57,18.67,1967400.0,10.3083,10.3193,10.2586,10.3138,1967400.0
2011-01-13 10:40:00,18.67,18.67,18.63,18.65,982200.0,10.3138,10.3138,10.2917,10.3028,982200.0
2011-01-13 10:50:00,18.65,18.7,18.63,18.68,1592200.0,10.3028,10.3304,10.2917,10.3193,1592200.0
2011-01-13 11:00:00,18.69,18.75,18.67,18.73,1681900.0,10.3249,10.358,10.3138,10.347,1681900.0
2011-01-13 11:10:00,18.74,18.82,18.73,18.82,2190100.0,10.3525,10.3967,10.347,10.3967,2190100.0
2011-01-13 11:20:00,18.81,18.87,18.81,18.86,2757400.0,10.3911,10.4243,10.3911,10.4188,2757400.0
2011-01-13 11:30:00,18.86,18.93,18.85,18.92,2860100.0,10.4188,10.4574,10.4132,10.4519,2860100.0
2011-01-13 11:40:00,18.92,18.94,18.9,18.91,3321400.0,10.4519,10.463,10.4409,10.4464,3321400.0
2011-01-13 11:50:00,18.92,18.94,18.9,18.92,2327000.0,10.4519,10.463,10.4409,10.4519,2327000.0
2011-01-13 12:00:00,18.92,18.97,18.9,18.96,2576800.0,10.4519,10.4795,10.4409,10.474,2576800.0
2011-01-13 12:10:00,18.96,18.97,18.91,18.92,1610300.0,10.474,10.4795,10.4464,10.4519,1610300.0
2011-01-13 12:20:00,18.92,18.93,18.86,18.89,1878800.0,10.4519,10.4574,10.4188,10.4353,1878800.0
2011-01-13 12:30:00,18.89,18.91,18.86,18.87,1397100.0,10.4353,10.4464,10.4188,10.4243,1397100.0
2011-01-13 12:40:00,18.88,18.88,18.85,18.86,974300.0,10.4298,10.4298,10.4132,10.4188,974300.0
2011-01-13 12:50:00,18.86,18.9,18.84,18.88,1164400.0,10.4188,10.4409,10.4077,10.4298,1164400.0
2011-01-13 13:00:00,18.89,18.89,18.83,18.86,1214500.0,10.4353,10.4353,10.4022,10.4188,1214500.0
2011-01-13 13:10:00,18.86,18.91,18.86,18.91,1192300.0,10.4188,10.4464,10.4188,10.4464,1192300.0
2011-01-13 13:20:00,18.9,18.91,18.86,18.88,1205700.0,10.4409,10.4464,10.4188,10.4298,1205700.0
2011-01-13 13:30:00,18.88,18.9,18.85,18.87,946400.0,10.4298,10.4409,10.4132,10.4243,946400.0
2011-01-13 13:40:00,18.88,18.88,18.82,18.82,816800.0,10.4298,10.4298,10.3967,10.3967,816800.0
2011-01-13 13:50:00,18.83,18.84,18.81,18.82,1165900.0,10.4022,10.4077,10.3911,10.3967,1165900.0
2011-01-13 14:00:00,18.81,18.82,18.81,18.81,736200.0,10.3911,10.3967,10.3911,10.3911,736200.0
2011-01-13 14:10:00,18.82,18.82,18.76,18.76,1721600.0,10.3967,10.3967,10.3635,10.3635,1721600.0
2011-01-13 14:20:00,18.76,18.8,18.76,18.79,901900.0,10.3635,10.3856,10.3635,10.3801,901900.0
2011-01-13 14:30:00,18.78,18.83,18.78,18.82,1029100.0,10.3746,10.4022,10.3746,10.3967,1029100.0
2011-01-13 14:40:00,18.82,18.82,18.74,18.75,2026800.0,10.3967,10.3967,10.3525,10.358,2026800.0
2011-01-13 14:50:00,18.75,18.75,18.63,18.67,4525100.0,10.358,10.358,10.2917,10.3138,4525100.0
2011-01-13 15:00:00,18.67,18.71,18.66,18.67,2508000.0,10.3138,10.3359,10.3083,10.3138,2508000.0
2011-01-13 15:10:00,18.67,18.69,18.65,18.67,1138800.0,10.3138,10.3249,10.3028,10.3138,1138800.0
2011-01-13 15:20:00,18.67,18.67,18.57,18.57,3370300.0,10.3138,10.3138,10.2586,10.2586,3370300.0
2011-01-13 15:30:00,18.57,18.63,18.55,18.63,3912000.0,10.2586,10.2917,10.2475,10.2917,3912000.0
2011-01-13 15:40:00,18.63,18.69,18.59,18.69,2936200.0,10.2917,10.3249,10.2696,10.3249,2936200.0
2011-01-13 15:50:00,18.68,18.71,18.66,18.68,4015700.0,10.3193,10.3359,10.3083,10.3193,4015700.0
2011-01-14 09:30:00,18.61,18.64,18.58,18.62,3425200.0,10.2807,10.2972,10.2641,10.2862,3425200.0
2011-01-14 09:40:00,18.61,18.75,18.61,18.67,3711200.0,10.2807,10.358,10.2807,10.3138,3711200.0
2011-01-14 09:50:00,18.68,18.68,18.61,18.64,2175600.0,10.3193,10.3193,10.2807,10.2972,2175600.0
2011-01-14 10:00:00,18.64,18.67,18.58,18.61,2514000.0,10.2972,10.3138,10.2641,10.2807,2514000.0
2011-01-14 10:10:00,18.61,18.64,18.59,18.62,1452700.0,10.2807,10.2972,10.2696,10.2862,1452700.0
2011-01-14 10:20:00,18.61,18.63,18.58,18.61,1396600.0,10.2807,10.2917,10.2641,10.2807,1396600.0
2011-01-14 10:30:00,18.6,18.66,18.59,18.63,1616700.0,10.2751,10.3083,10.2696,10.2917,1616700.0
2011-01-14 10:40:00,18.63,18.66,18.63,18.65,1628900.0,10.2917,10.3083,10.2917,10.3028,1628900.0
2011-01-14 10:50:00,18.65,18.65,18.62,18.65,1108500.0,10.3028,10.3028,10.2862,10.3028,1108500.0
2011-01-14 11:00:00,18.65,18.66,18.63,18.65,812400.0,10.3028,10.3083,10.2917,10.3028,812400.0
2011-01-14 11:10:00,18.65,18.69,18.62,18.63,1258400.0,10.3028,10.3249,10.2862,10.2917,1258400.0
2011-01-14 11:20:00,18.63,18.64,18.62,18.63,536800.0,10.2917,10.2972,10.2862,10.2917,536800.0
2011-01-14 11:30:00,18.64,18.65,18.62,18.64,800100.0,10.2972,10.3028,10.2862,10.2972,800100.0
2011-01-14 11:40:00,18.63,18.66,18.63,18.64,541800.0,10.2917,10.3083,10.2917,10.2972,541800.0
2011-01-14 11:50:00,18.64,18.65,18.64,18.65,430800.0,10.2972,10.3028,10.2972,10.3028,430800.0
2011-01-14 12:00:00,18.65,18.67,18.64,18.65,1044800.0,10.3028,10.3138,10.2972,10.3028,1044800.0
2011-01-14 12:10:00,18.64,18.67,18.64,18.65,1229400.0,10.2972,10.3138,10.2972,10.3028,1229400.0
2011-01-14 12:20:00,18.65,18.67,18.64,18.65,1065800.0,10.3028,10.3138,10.2972,10.3028,1065800.0
2011-01-14 12:30:00,18.65,18.69,18.64,18.68,947100.0,10.3028,10.3249,10.2972,10.3193,947100.0
2011-01-14 12:40:00,18.68,18.69,18.68,18.69,388100.0,10.3193,10.3249,10.3193,10.3249,388100.0
2011-01-14 12:50:00,18.69,18.7,18.67,18.68,655800.0,10.3249,10.3304,10.3138,10.3193,655800.0
2011-01-14 13:00:00,18.68,18.71,18.68,18.7,621400.0,10.3193,10.3359,10.3193,10.3304,621400.0
2011-01-14 13:10:00,18.7,18.7,18.68,18.69,298900.0,10.3304,10.3304,10.3193,10.3249,298900.0
2011-01-14 13:20:00,18.69,18.7,18.68,18.69,457300.0,10.3249,10.3304,10.3193,10.3249,457300.0
2011-01-14 13:30:00,18.69,18.71,18.68,18.71,814600.0,10.3249,10.3359,10.3193,10.3359,814600.0
2011-01-14 13:40:00,18.71,18.71,18.7,18.7,450400.0,10.3359,10.3359,10.3304,10.3304,450400.0
2011-01-14 13:50:00,18.7,18.71,18.68,18.68,1204800.0,10.3304,10.3359,10.3193,10.3193,1204800.0
2011-01-14 14:00:00,18.68,18.73,18.68,18.72,1324700.0,10.3193,10.347,10.3193,10.3414,1324700.0
2011-01-14 14:10:00,18.72,18.73,18.71,18.73,307400.0,10.3414,10.347,10.3359,10.347,307400.0
2011-01-14 14:20:00,18.73,18.74,18.72,18.74,554500.0,10.347,10.3525,10.3414,10.3525,554500.0
2011-01-14 14:30:00,18.74,18.74,18.71,18.72,914400.0,10.3525,10.3525,10.3359,10.3414,914400.0
2011-01-14 14:40:00,18.71,18.72,18.71,18.72,734700.0,10.3359,10.3414,10.3359,10.3414,734700.0
2011-01-14 14:50:00,18.72,18.73,18.68,18.69,1468600.0,10.3414,10.347,10.3193,10.3249,1468600.0
2011-01-14 15:00:00,18.68,18.72,18.67,18.7,1141400.0,10.3193,10.3414,10.3138,10.3304,1141400.0
2011-01-14 15:10:00,18.71,18.71,18.65,18.67,1774100.0,10.3359,10.3359,10.3028,10.3138,1774100.0
2011-01-14 15:20:00,18.67,18.67,18.62,18.62,1009000.0,10.3138,10.3138,10.2862,10.2862,1009000.0
2011-01-14 15:30:00,18.63,18.64,18.62,18.64,1191800.0,10.2917,10.2972,10.2862,10.2972,1191800.0
2011-01-14 15:40:00,18.64,18.67,18.63,18.67,1742000.0,10.2972,10.3138,10.2917,10.3138,1742000.0
2011-01-14 15:50:00,18.67,18.68,18.63,18.66,2513800.0,10.3138,10.3193,10.2917,10.3083,2513800.0
2011-01-18 09:30:00,18.66,18.76,18.66,18.76,3562900.0,10.3083,10.3635,10.3083,10.3635,3562900.0
2011-01-18 09:40:00,18.76,18.76,18.71,18.74,2063400.0,10.3635,10.3635,10.3359,10.3525,2063400.0
2011-01-18 09:50:00,18.73,18.77,18.71,18.77,1468800.0,10.347,10.3691,10.3359,10.3691,1468800.0
2011-01-18 10:00:00,18.76,18.77,18.66,18.68,2603500.0,10.3635,10.3691,10.3083,10.3193,2603500.0
2011-01-18 10:10:00,18.69,18.75,18.64,18.73,1332300.0,10.3249,10.358,10.2972,10.347,1332300.0
2011-01-18 10:20:00,18.73,18.75,18.71,18.72,897800.0,10.347,10.358,10.3359,10.3414,897800.0
2011-01-18 10:30:00,18.72,18.73,18.67,18.69,848400.0,10.3414,10.347,10.3138,10.3249,848400.0
2011-01-18 10:40:00,18.7,18.71,18.65,18.66,1102100.0,10.3304,10.3359,10.3028,10.3083,1102100.0
2011-01-18 10:50:00,18.66,18.67,18.63,18.64,1249600.0,10.3083,10.3138,10.2917,10.2972,1249600.0
2011-01-18 11:00:00,18.63,18.67,18.62,18.65,1009500.0,10.2917,10.3138,10.2862,10.3028,1009500.0
2011-01-18 11:10:00,18.65,18.68,18.64,18.67,703000.0,10.3028,10.3193,10.2972,10.3138,703000.0
2011-01-18 11:20:00,18.67,18.71,18.66,18.68,569300.0,10.3138,10.3359,10.3083,10.3193,569300.0
2011-01-18 11:30:00,18.68,18.69,18.65,18.65,770200.0,10.3193,10.3249,10.3028,10.3028,770200.0
2011-01-18 11:40:00,18.66,18.69,18.65,18.65,786700.0,10.3083,10.3249,10.3028,10.3028,786700.0
2011-01-18 11:50:00,18.65,18.66,18.61,18.66,1105400.0,10.3028,10.3083,10.2807,10.3083,1105400.0
2011-01-18 12:00:00,18.66,18.67,18.64,18.66,1027400.0,10.3083,10.3138,10.2972,10.3083,1027400.0
2011-01-18 12:10:00,18.66,18.68,18.63,18.64,771800.0,10.3083,10.3193,10.2917,10.2972,771800.0
2011-01-18 12:20:00,18.65,18.69,18.64,18.68,736600.0,10.3028,10.3249,10.2972,10.3193,736600.0
2011-01-18 12:30:00,18.67,18.68,18.66,18.67,426500.0,10.3138,10.3193,10.3083,10.3138,426500.0
2011-01-18 12:40:00,18.67,18.71,18.67,18.69,778000.0,10.3138,10.3359,10.3138,10.3249,778000.0
2011-01-18 12:50:00,18.7,18.72,18.68,18.72,807900.0,10.3304,10.3414,10.3193,10.3414,807900.0
2011-01-18 13:00:00,18.71,18.72,18.69,18.7,889000.0,10.3359,10.3414,10.3249,10.3304,889000.0
2011-01-18 13:10:00,18.7,18.71,18.67,18.69,546000.0,10.3304,10.3359,10.3138,10.3249,546000.0
2011-01-18 13:20:00,18.69,18.72,18.69,18.71,375900.0,10.3249,10.3414,10.3249,10.3359,375900.0
2011-01-18 13:30:00,18.7,18.72,18.69,18.71,420100.0,10.3304,10.3414,10.3249,10.3359,420100.0
2011-01-18 13:40:00,18.71,18.72,18.7,18.71,373300.0,10.3359,10.3414,10.3304,10.3359,373300.0
2011-01-18 13:50:00,18.7,18.71,18.68,18.69,557200.0,10.3304,10.3359,10.3193,10.3249,557200.0
2011-01-18 14:00:00,18.69,18.7,18.68,18.68,463000.0,10.3249,10.3304,10.3193,10.3193,463000.0
2011-01-18 14:10:00,18.68,18.71,18.67,18.7,450000.0,10.3193,10.3359,10.3138,10.3304,450000.0
2011-01-18 14:20:00,18.71,18.71,18.69,18.7,335500.0,10.3359,10.3359,10.3249,10.3304,335500.0
2011-01-18 14:30:00,18.7,18.72,18.69,18.7,421700.0,10.3304,10.3414,10.3249,10.3304,421700.0
2011-01-18 14:40:00,18.7,18.71,18.67,18.71,746500.0,10.3304,10.3359,10.3138,10.3359,746500.0
2011-01-18 14:50:00,18.71,18.71,18.7,18.7,276000.0,10.3359,10.3359,10.3304,10.3304,276000.0
2011-01-18 15:00:00,18.7,18.72,18.69,18.69,740000.0,10.3304,10.3414,10.3249,10.3249,740000.0
2011-01-18 15:10:00,18.69,18.7,18.65,18.67,968400.0,10.3249,10.3304,10.3028,10.3138,968400.0
2011-01-18 15:20:00,18.67,18.7,18.67,18.69,404500.0,10.3138,10.3304,10.3138,10.3249,404500.0
2011-01-18 15:30:00,18.69,18.72,18.69,18.7,868700.0,10.3249,10.3414,10.3249,10.3304,868700.0
2011-01-18 15:40:00,18.72,18.72,18.68,18.71,1605400.0,10.3414,10.3414,10.3193,10.3359,1605400.0
2011-01-18 15:50:00,18.71,18.71,18.67,18.7,2344700.0,10.3359,10.3359,10.3138,10.3304,2344700.0
2011-01-19 09:30:00,18.71,18.72,18.59,18.6,3246300.0,10.3359,10.3414,10.2696,10.2751,3246300.0
2011-01-19 09:40:00,18.6,18.6,18.5,18.56,3172100.0,10.2751,10.2751,10.2199,10.253,3172100.0
2011-01-19 09:50:00,18.57,18.57,18.51,18.55,2527900.0,10.2586,10.2586,10.2254,10.2475,2527900.0
2011-01-19 10:00:00,18.55,18.57,18.47,18.52,2324000.0,10.2475,10.2586,10.2033,10.2309,2324000.0
2011-01-19 10:10:00,18.52,18.53,18.42,18.45,1817900.0,10.2309,10.2365,10.1757,10.1923,1817900.0
2011-01-19 10:20:00,18.45,18.46,18.34,18.37,2940600.0,10.1923,10.1978,10.1315,10.1481,2940600.0
2011-01-19 10:30:00,18.37,18.39,18.32,18.32,2111700.0,10.1481,10.1591,10.1205,10.1205,2111700.0
2011-01-19 10:40:00,18.32,18.36,18.29,18.36,2438000.0,10.1205,10.1426,10.1039,10.1426,2438000.0
2011-01-19 10:50:00,18.36,18.36,18.3,18.34,1106800.0,10.1426,10.1426,10.1094,10.1315,1106800.0
2011-01-19 11:00:00,18.34,18.37,18.3,18.3,956600.0,10.1315,10.1481,10.1094,10.1094,956600.0
2011-01-19 11:10:00,18.31,18.32,18.18,18.24,3405900.0,10.1149,10.1205,10.0431,10.0763,3405900.0
2011-01-19 11:20:00,18.24,18.27,18.21,18.22,1405800.0,10.0763,10.0928,10.0597,10.0652,1405800.0
2011-01-19 11:30:00,18.22,18.26,18.21,18.25,884200.0,10.0652,10.0873,10.0597,10.0818,884200.0
2011-01-19 11:40:00,18.25,18.27,18.2,18.27,1669200.0,10.0818,10.0928,10.0542,10.0928,1669200.0
2011-01-19 11:50:00,18.26,18.27,18.2,18.22,1172900.0,10.0873,10.0928,10.0542,10.0652,1172900.0
2011-01-19 12:00:00,18.22,18.24,18.2,18.22,724800.0,10.0652,10.0763,10.0542,10.0652,724800.0
2011-01-19 12:10:00,18.21,18.23,18.2,18.21,697500.0,10.0597,10.0707,10.0542,10.0597,697500.0
2011-01-19 12:20:00,18.2,18.22,18.15,18.16,1684000.0,10.0542,10.0652,10.0265,10.0321,1684000.0
2011-01-19 12:30:00,18.16,18.16,18.01,18.08,3446000.0,10.0321,10.0321,9.9492,9.9879,3446000.0
2011-01-19 12:40:00,18.07,18.08,18.04,18.08,1590100.0,9.9824,9.9879,9.9658,9.9879,1590100.0
2011-01-19 12:50:00,18.08,18.11,18.06,18.07,1206900.0,9.9879,10.0045,9.9768,9.9824,1206900.0
2011-01-19 13:00:00,18.07,18.08,18.04,18.07,1024100.0,9.9824,9.9879,9.9658,9.9824,1024100.0
2011-01-19 13:10:00,18.06,18.14,18.06,18.14,1449400.0,9.9768,10.021,9.9768,10.021,1449400.0
2011-01-19 13:20:00,18.14,18.18,18.11,18.18,1169700.0,10.021,10.0431,10.0045,10.0431,1169700.0
2011-01-19 13:30:00,18.18,18.2,18.13,18.14,1308000.0,10.0431,10.0542,10.0155,10.021,1308000.0
2011-01-19 13:40:00,18.13,18.14,18.07,18.09,1257900.0,10.0155,10.021,9.9824,9.9934,1257900.0
2011-01-19 13:50:00,18.09,18.1,18.04,18.05,1386400.0,9.9934,9.9989,9.9658,9.9713,1386400.0
2011-01-19 14:00:00,18.05,18.07,18.03,18.03,1522600.0,9.9713,9.9824,9.9603,9.9603,1522600.0
2011-01-19 14:10:00,18.03,18.04,17.95,17.96,4802500.0,9.9603,9.9658,9.9161,9.9216,4802500.0
2011-01-19 14:20:00,17.96,17.97,17.88,17.97,2989100.0,9.9216,9.9271,9.8774,9.9271,2989100.0
2011-01-19 14:30:00,17.97,17.99,17.91,17.91,1835700.0,9.9271,9.9382,9.894,9.894,1835700.0
2011-01-19 14:40:00,17.91,17.92,17.84,17.86,2768000.0,9.894,9.8995,9.8553,9.8663,2768000.0
2011-01-19 14:50:00,17.87,17.9,17.82,17.87,2514600.0,9.8719,9.8884,9.8442,9.8719,2514600.0
2011-01-19 15:00:00,17.87,17.93,17.86,17.89,2812200.0,9.8719,9.905,9.8663,9.8829,2812200.0
2011-01-19 15:10:00,17.89,17.9,17.85,17.86,3056700.0,9.8829,9.8884,9.8608,9.8663,3056700.0
2011-01-19 15:20:00,17.86,17.87,17.83,17.83,1979000.0,9.8663,9.8719,9.8498,9.8498,1979000.0
2011-01-19 15:30:00,17.84,17.84,17.77,17.83,3435100.0,9.8553,9.8553,9.8166,9.8498,3435100.0
2011-01-19 15:40:00,17.82,17.85,17.81,17.83,2684100.0,9.8442,9.8608,9.8387,9.8498,2684100.0
2011-01-19 15:50:00,17.83,17.91,17.83,17.91,5220900.0,9.8498,9.894,9.8498,9.894,5220900.0
2011-01-20 09:30:00,17.76,17.8,17.35,17.55,11645400.0,9.8111,9.8332,9.5846,9.6951,11645400.0
2011-01-20 09:40:00,17.55,17.8,17.5,17.77,6538500.0,9.6951,9.8332,9.6675,9.8166,6538500.0
2011-01-20 09:50:00,17.77,17.9,17.76,17.85,2952900.0,9.8166,9.8884,9.8111,9.8608,2952900.0
2011-01-20 10:00:00,17.85,18.0,17.85,17.88,4991700.0,9.8608,9.9437,9.8608,9.8774,4991700.0
2011-01-20 10:10:00,17.88,17.89,17.75,17.75,4557900.0,9.8774,9.8829,9.8056,9.8056,4557900.0
2011-01-20 10:20:00,17.76,17.78,17.65,17.68,2747200.0,9.8111,9.8221,9.7503,9.7669,2747200.0
2011-01-20 10:30:00,17.68,17.74,17.6,17.6,3795300.0,9.7669,9.8001,9.7227,9.7227,3795300.0
2011-01-20 10:40:00,17.61,17.63,17.55,17.55,2753800.0,9.7282,9.7393,9.6951,9.6951,2753800.0
2011-01-20 10:50:00,17.55,17.56,17.4,17.46,5149900.0,9.6951,9.7006,9.6122,9.6454,5149900.0
2011-01-20 11:00:00,17.45,17.53,17.44,17.49,2533200.0,9.6398,9.684,9.6343,9.6619,2533200.0
2011-01-20 11:10:00,17.49,17.56,17.47,17.51,1663100.0,9.6619,9.7006,9.6509,9.673,1663100.0
2011-01-20 11:20:00,17.51,17.56,17.5,17.53,1626000.0,9.673,9.7006,9.6675,9.684,1626000.0
2011-01-20 11:30:00,17.53,17.54,17.49,17.51,1668400.0,9.684,9.6896,9.6619,9.673,1668400.0
2011-01-20 11:40:00,17.51,17.54,17.49,17.51,1040100.0,9.673,9.6896,9.6619,9.673,1040100.0
2011-01-20 11:50:00,17.52,17.57,17.49,17.54,1381900.0,9.6785,9.7061,9.6619,9.6896,1381900.0
2011-01-20 12:00:00,17.54,17.71,17.54,17.64,3273700.0,9.6896,9.7835,9.6896,9.7448,3273700.0
2011-01-20 12:10:00,17.63,17.67,17.59,17.6,1275600.0,9.7393,9.7614,9.7172,9.7227,1275600.0
2011-01-20 12:20:00,17.59,17.69,17.59,17.67,1013400.0,9.7172,9.7724,9.7172,9.7614,1013400.0
2011-01-20 12:30:00,17.67,17.73,17.67,17.73,1712500.0,9.7614,9.7945,9.7614,9.7945,1712500.0
2011-01-20 12:40:00,17.73,17.76,17.71,17.74,1177100.0,9.7945,9.8111,9.7835,9.8001,1177100.0
2011-01-20 12:50:00,17.74,17.77,17.7,17.74,1584300.0,9.8001,9.8166,9.778,9.8001,1584300.0
2011-01-20 13:00:00,17.74,17.75,17.69,17.73,1206600.0,9.8001,9.8056,9.7724,9.7945,1206600.0
2011-01-20 13:10:00,17.74,17.74,17.69,17.72,886700.0,9.8001,9.8001,9.7724,9.789,886700.0
2011-01-20 13:20:00,17.72,17.72,17.66,17.69,658400.0,9.789,9.789,9.7559,9.7724,658400.0
2011-01-20 13:30:00,17.69,17.71,17.67,17.68,560000.0,9.7724,9.7835,9.7614,9.7669,560000.0
2011-01-20 13:40:00,17.67,17.69,17.62,17.67,1301200.0,9.7614,9.7724,9.7338,9.7614,1301200.0
2011-01-20 13:50:00,17.67,17.77,17.67,17.76,1432200.0,9.7614,9.8166,9.7614,9.8111,1432200.0
2011-01-20 14:00:00,17.76,17.77,17.72,17.76,1348000.0,9.8111,9.8166,9.789,9.8111,1348000.0
2011-01-20 14:10:00,17.76,17.82,17.74,17.81,1437200.0,9.8111,9.8442,9.8001,9.8387,1437200.0
2011-01-20 14:20:00,17.81,17.85,17.78,17.85,1486400.0,9.8387,9.8608,9.8221,9.8608,1486400.0
2011-01-20 14:30:00,17.85,17.93,17.84,17.85,1858300.0,9.8608,9.905,9.8553,9.8608,1858300.0
2011-01-20 14:40:00,17.84,17.92,17.83,17.86,1313500.0,9.8553,9.8995,9.8498,9.8663,1313500.0
2011-01-20 14:50:00,17.85,17.86,17.78,17.79,1708200.0,9.8608,9.8663,9.8221,9.8277,1708200.0
2011-01-20 15:00:00,17.79,17.8,17.75,17.76,742000.0,9.8277,9.8332,9.8056,9.8111,742000.0
2011-01-20 15:10:00,17.76,17.8,17.74,17.76,700100.0,9.8111,9.8332,9.8001,9.8111,700100.0
2011-01-20 15:20:00,17.75,17.78,17.7,17.71,1188300.0,9.8056,9.8221,9.778,9.7835,1188300.0
2011-01-20 15:30:00,17.72,17.78,17.7,17.76,1229300.0,9.789,9.8221,9.778,9.8111,1229300.0
2011-01-20 15:40:00,17.76,17.83,17.74,17.76,2152700.0,9.8111,9.8498,9.8001,9.8111,2152700.0
2011-01-20 15:50:00,17.75,17.8,17.74,17.76,2526400.0,9.8056,9.8332,9.8001,9.8111,2526400.0
2011-01-21 09:30:00,17.99,18.1,17.95,17.99,6411900.0,9.9382,9.9989,9.9161,9.9382,6411900.0
2011-01-21 09:40:00,17.99,18.04,17.97,18.01,2756400.0,9.9382,9.9658,9.9271,9.9492,2756400.0
2011-01-21 09:50:00,18.01,18.07,17.98,18.07,2452000.0,9.9492,9.9824,9.9326,9.9824,2452000.0
2011-01-21 10:00:00,18.07,18.11,18.05,18.11,2447700.0,9.9824,10.0045,9.9713,10.0045,2447700.0
2011-01-21 10:10:00,18.11,18.11,18.05,18.06,1459800.0,10.0045,10.0045,9.9713,9.9768,1459800.0
2011-01-21 10:20:00,18.06,18.08,18.04,18.04,1032000.0,9.9768,9.9879,9.9658,9.9658,1032000.0
2011-01-21 10:30:00,18.04,18.05,17.99,18.04,1369200.0,9.9658,9.9713,9.9382,9.9658,1369200.0
2011-01-21 10:40:00,18.03,18.09,18.03,18.03,919100.0,9.9603,9.9934,9.9603,9.9603,919100.0
2011-01-21 10:50:00,18.04,18.06,18.02,18.03,729100.0,9.9658,9.9768,9.9547,9.9603,729100.0
2011-01-21 11:00:00,18.03,18.06,18.01,18.03,877600.0,9.9603,9.9768,9.9492,9.9603,877600.0
2011-01-21 11:10:00,18.02,18.04,17.97,17.97,1639400.0,9.9547,9.9658,9.9271,9.9271,1639400.0
2011-01-21 11:20:00,17.97,18.01,17.96,18.0,1227400.0,9.9271,9.9492,9.9216,9.9437,1227400.0
2011-01-21 11:30:00,18.0,18.01,17.96,17.96,832000.0,9.9437,9.9492,9.9216,9.9216,832000.0
2011-01-21 11:40:00,17.96,17.97,17.87,17.9,1548100.0,9.9216,9.9271,9.8719,9.8884,1548100.0
2011-01-21 11:50:00,17.89,17.93,17.89,17.92,942300.0,9.8829,9.905,9.8829,9.8995,942300.0
2011-01-21 12:00:00,17.93,17.98,17.91,17.98,867400.0,9.905,9.9326,9.894,9.9326,867400.0
2011-01-21 12:10:00,17.98,18.01,17.97,18.01,621100.0,9.9326,9.9492,9.9271,9.9492,621100.0
2011-01-21 12:20:00,18.0,18.01,17.95,17.96,840000.0,9.9437,9.9492,9.9161,9.9216,840000.0
2011-01-21 12:30:00,17.96,17.97,17.95,17.95,877900.0,9.9216,9.9271,9.9161,9.9161,877900.0
2011-01-21 12:40:00,17.95,17.96,17.89,17.93,1030300.0,9.9161,9.9216,9.8829,9.905,1030300.0
2011-01-21 12:50:00,17.93,17.97,17.91,17.94,1268600.0,9.905,9.9271,9.894,9.9105,1268600.0
2011-01-21 13:00:00,17.94,17.95,17.92,17.93,356500.0,9.9105,9.9161,9.8995,9.905,356500.0
2011-01-21 13:10:00,17.92,17.98,17.92,17.97,295100.0,9.8995,9.9326,9.8995,9.9271,295100.0
2011-01-21 13:20:00,17.98,18.01,17.96,17.97,950500.0,9.9326,9.9492,9.9216,9.9271,950500.0
2011-01-21 13:30:00,17.97,17.99,17.96,17.97,449200.0,9.9271,9.9382,9.9216,9.9271,449200.0
2011-01-21 13:40:00,17.96,17.97,17.94,17.95,366400.0,9.9216,9.9271,9.9105,9.9161,366400.0
2011-01-21 13:50:00,17.94,17.97,17.93,17.96,426400.0,9.9105,9.9271,9.905,9.9216,426400.0
2011-01-21 14:00:00,17.97,17.99,17.95,17.99,435900.0,9.9271,9.9382,9.9161,9.9382,435900.0
2011-01-21 14:10:00,17.99,17.99,17.95,17.97,525600.0,9.9382,9.9382,9.9161,9.9271,525600.0
2011-01-21 14:20:00,17.97,17.99,17.95,17.96,489500.0,9.9271,9.9382,9.9161,9.9216,489500.0
2011-01-21 14:30:00,17.95,17.99,17.95,17.98,888300.0,9.9161,9.9382,9.9161,9.9326,888300.0
2011-01-21 14:40:00,17.98,17.99,17.97,17.99,410200.0,9.9326,9.9382,9.9271,9.9382,410200.0
2011-01-21 14:50:00,17.99,17.99,17.94,17.94,636200.0,9.9382,9.9382,9.9105,9.9105,636200.0
2011-01-21 15:00:00,17.95,17.97,17.94,17.97,701000.0,9.9161,9.9271,9.9105,9.9271,701000.0
2011-01-21 15:10:00,17.97,17.98,17.95,17.95,790900.0,9.9271,9.9326,9.9161,9.9161,790900.0
2011-01-21 15:20:00,17.96,17.96,17.94,17.95,552000.0,9.9216,9.9216,9.9105,9.9161,552000.0
2011-01-21 15:30:00,17.95,17.96,17.93,17.94,860100.0,9.9161,9.9216,9.905,9.9105,860100.0
2011-01-21 15:40:00,17.93,17.94,17.89,17.89,1813700.0,9.905,9.9105,9.8829,9.8829,1813700.0
2011-01-21 15:50:00,17.9,17.95,17.88,17.95,3590500.0,9.8884,9.9161,9.8774,9.9161,3590500.0
2011-01-24 09:30:00,18.02,18.02,17.9,17.96,3278400.0,9.9547,9.9547,9.8884,9.9216,3278400.0
2011-01-24 09:40:00,17.95,17.97,17.91,17.96,2632400.0,9.9161,9.9271,9.894,9.9216,2632400.0
2011-01-24 09:50:00,17.96,17.97,17.8,17.81,2065100.0,9.9216,9.9271,9.8332,9.8387,2065100.0
2011-01-24 10:00:00,17.8,17.84,17.76,17.81,1910100.0,9.8332,9.8553,9.8111,9.8387,1910100.0
2011-01-24 10:10:00,17.8,17.84,17.75,17.77,1827200.0,9.8332,9.8553,9.8056,9.8166,1827200.0
2011-01-24 10:20:00,17.78,17.82,17.76,17.79,1230500.0,9.8221,9.8442,9.8111,9.8277,1230500.0
2011-01-24 10:30:00,17.78,17.81,17.77,17.78,925900.0,9.8221,9.8387,9.8166,9.8221,925900.0
2011-01-24 10:40:00,17.79,17.82,17.78,17.79,799800.0,9.8277,9.8442,9.8221,9.8277,799800.0
2011-01-24 10:50:00,17.78,17.85,17.78,17.85,692200.0,9.8221,9.8608,9.8221,9.8608,692200.0
2011-01-24 11:00:00,17.84,17.89,17.82,17.89,1120500.0,9.8553,9.8829,9.8442,9.8829,1120500.0
2011-01-24 11:10:00,17.88,17.9,17.87,17.9,733100.0,9.8774,9.8884,9.8719,9.8884,733100.0
2011-01-24 11:20:00,17.9,17.94,17.89,17.94,1597900.0,9.8884,9.9105,9.8829,9.9105,1597900.0
2011-01-24 11:30:00,17.94,17.94,17.87,17.87,1173000.0,9.9105,9.9105,9.8719,9.8719,1173000.0
2011-01-24 11:40:00,17.88,17.9,17.87,17.9,525900.0,9.8774,9.8884,9.8719,9.8884,525900.0
2011-01-24 11:50:00,17.9,17.91,17.87,17.89,767500.0,9.8884,9.894,9.8719,9.8829,767500.0
2011-01-24 12:00:00,17.89,17.92,17.89,17.9,896300.0,9.8829,9.8995,9.8829,9.8884,896300.0
2011-01-24 12:10:00,17.9,17.91,17.88,17.88,581000.0,9.8884,9.894,9.8774,9.8774,581000.0
2011-01-24 12:20:00,17.88,17.89,17.85,17.85,477600.0,9.8774,9.8829,9.8608,9.8608,477600.0
2011-01-24 12:30:00,17.85,17.9,17.85,17.9,579700.0,9.8608,9.8884,9.8608,9.8884,579700.0
2011-01-24 12:40:00,17.89,17.93,17.89,17.93,468900.0,9.8829,9.905,9.8829,9.905,468900.0
2011-01-24 12:50:00,17.93,17.93,17.87,17.88,483800.0,9.905,9.905,9.8719,9.8774,483800.0
2011-01-24 13:00:00,17.87,17.91,17.87,17.9,571200.0,9.8719,9.894,9.8719,9.8884,571200.0
2011-01-24 13:10:00,17.9,17.92,17.89,17.91,670500.0,9.8884,9.8995,9.8829,9.894,670500.0
2011-01-24 13:20:00,17.91,17.92,17.89,17.9,718700.0,9.894,9.8995,9.8829,9.8884,718700.0
2011-01-24 13:30:00,17.9,17.9,17.87,17.9,899900.0,9.8884,9.8884,9.8719,9.8884,899900.0
2011-01-24 13:40:00,17.89,17.94,17.89,17.93,768800.0,9.8829,9.9105,9.8829,9.905,768800.0
2011-01-24 13:50:00,17.94,17.94,17.92,17.93,593900.0,9.9105,9.9105,9.8995,9.905,593900.0
2011-01-24 14:00:00,17.93,17.93,17.88,17.92,2245900.0,9.905,9.905,9.8774,9.8995,2245900.0
2011-01-24 14:10:00,17.92,17.93,17.89,17.9,736300.0,9.8995,9.905,9.8829,9.8884,736300.0
2011-01-24 14:20:00,17.9,17.91,17.89,17.9,739400.0,9.8884,9.894,9.8829,9.8884,739400.0
2011-01-24 14:30:00,17.9,17.96,17.9,17.94,3050800.0,9.8884,9.9216,9.8884,9.9105,3050800.0
2011-01-24 14:40:00,17.94,17.96,17.92,17.93,1455100.0,9.9105,9.9216,9.8995,9.905,1455100.0
2011-01-24 14:50:00,17.92,17.95,17.91,17.94,1211900.0,9.8995,9.9161,9.894,9.9105,1211900.0
2011-01-24 15:00:00,17.93,17.95,17.92,17.94,890200.0,9.905,9.9161,9.8995,9.9105,890200.0
2011-01-24 15:10:00,17.94,17.95,17.92,17.92,1322400.0,9.9105,9.9161,9.8995,9.8995,1322400.0
2011-01-24 15:20:00,17.92,17.93,17.88,17.88,1326700.0,9.8995,9.905,9.8774,9.8774,1326700.0
2011-01-24 15:30:00,17.89,17.93,17.88,17.92,1823700.0,9.8829,9.905,9.8774,9.8995,1823700.0
2011-01-24 15:40:00,17.92,17.92,17.88,17.9,1966200.0,9.8995,9.8995,9.8774,9.8884,1966200.0
2011-01-24 15:50:00,17.9,17.93,17.88,17.92,3262500.0,9.8884,9.905,9.8774,9.8995,3262500.0
2011-01-25 09:30:00,17.86,17.96,17.85,17.87,1969100.0,9.8663,9.9216,9.8608,9.8719,1969100.0
2011-01-25 09:40:00,17.87,17.93,17.83,17.92,1203300.0,9.8719,9.905,9.8498,9.8995,1203300.0
2011-01-25 09:50:00,17.92,17.95,17.88,17.94,920300.0,9.8995,9.9161,9.8774,9.9105,920300.0
2011-01-25 10:00:00,17.95,17.99,17.93,17.99,1914600.0,9.9161,9.9382,9.905,9.9382,1914600.0
2011-01-25 10:10:00,17.99,18.02,17.95,17.97,1558300.0,9.9382,9.9547,9.9161,9.9271,1558300.0
2011-01-25 10:20:00,17.97,17.97,17.94,17.95,715400.0,9.9271,9.9271,9.9105,9.9161,715400.0
2011-01-25 10:30:00,17.95,17.99,17.91,17.92,1227800.0,9.9161,9.9382,9.894,9.8995,1227800.0
2011-01-25 10:40:00,17.92,17.96,17.91,17.92,690400.0,9.8995,9.9216,9.894,9.8995,690400.0
2011-01-25 10:50:00,17.92,17.95,17.91,17.94,825100.0,9.8995,9.9161,9.894,9.9105,825100.0
2011-01-25 11:00:00,17.95,17.97,17.89,17.91,1208400.0,9.9161,9.9271,9.8829,9.894,1208400.0
2011-01-25 11:10:00,17.9,17.91,17.79,17.83,2315800.0,9.8884,9.894,9.8277,9.8498,2315800.0
2011-01-25 11:20:00,17.83,17.84,17.75,17.76,1781300.0,9.8498,9.8553,9.8056,9.8111,1781300.0
2011-01-25 11:30:00,17.76,17.8,17.74,17.8,1826300.0,9.8111,9.8332,9.8001,9.8332,1826300.0
2011-01-25 11:40:00,17.8,17.8,17.71,17.72,1045600.0,9.8332,9.8332,9.7835,9.789,1045600.0
2011-01-25 11:50:00,17.71,17.73,17.68,17.72,1647800.0,9.7835,9.7945,9.7669,9.789,1647800.0
2011-01-25 12:00:00,17.73,17.76,17.72,17.75,668200.0,9.7945,9.8111,9.789,9.8056,668200.0
2011-01-25 12:10:00,17.75,17.81,17.74,17.77,1363500.0,9.8056,9.8387,9.8001,9.8166,1363500.0
2011-01-25 12:20:00,17.78,17.79,17.75,17.78,545600.0,9.8221,9.8277,9.8056,9.8221,545600.0
2011-01-25 12:30:00,17.79,17.8,17.75,17.76,675400.0,9.8277,9.8332,9.8056,9.8111,675400.0
2011-01-25 12:40:00,17.77,17.79,17.76,17.77,279200.0,9.8166,9.8277,9.8111,9.8166,279200.0
2011-01-25 12:50:00,17.77,17.8,17.74,17.76,1179000.0,9.8166,9.8332,9.8001,9.8111,1179000.0
2011-01-25 13:00:00,17.75,17.78,17.74,17.74,284000.0,9.8056,9.8221,9.8001,9.8001,284000.0
2011-01-25 13:10:00,17.75,17.77,17.73,17.77,398800.0,9.8056,9.8166,9.7945,9.8166,398800.0
2011-01-25 13:20:00,17.77,17.8,17.76,17.79,863800.0,9.8166,9.8332,9.8111,9.8277,863800.0
2011-01-25 13:30:00,17.79,17.8,17.75,17.78,683900.0,9.8277,9.8332,9.8056,9.8221,683900.0
2011-01-25 13:40:00,17.77,17.8,17.77,17.79,245400.0,9.8166,9.8332,9.8166,9.8277,245400.0
2011-01-25 13:50:00,17.8,17.82,17.79,17.82,439500.0,9.8332,9.8442,9.8277,9.8442,439500.0
2011-01-25 14:00:00,17.82,17.82,17.78,17.8,814200.0,9.8442,9.8442,9.8221,9.8332,814200.0
2011-01-25 14:10:00,17.8,17.8,17.73,17.74,768700.0,9.8332,9.8332,9.7945,9.8001,768700.0
2011-01-25 14:20:00,17.74,17.76,17.7,17.72,1055800.0,9.8001,9.8111,9.778,9.789,1055800.0
2011-01-25 14:30:00,17.72,17.76,17.7,17.75,898900.0,9.789,9.8111,9.778,9.8056,898900.0
2011-01-25 14:40:00,17.75,17.76,17.68,17.68,1189800.0,9.8056,9.8111,9.7669,9.7669,1189800.0
2011-01-25 14:50:00,17.68,17.69,17.66,17.67,1308000.0,9.7669,9.7724,9.7559,9.7614,1308000.0
2011-01-25 15:00:00,17.68,17.75,17.67,17.72,1542200.0,9.7669,9.8056,9.7614,9.789,1542200.0
2011-01-25 15:10:00,17.72,17.77,17.7,17.76,1083600.0,9.789,9.8166,9.778,9.8111,1083600.0
2011-01-25 15:20:00,17.76,17.81,17.75,17.81,1324000.0,9.8111,9.8387,9.8056,9.8387,1324000.0
2011-01-25 15:30:00,17.81,17.82,17.77,17.77,1323600.0,9.8387,9.8442,9.8166,9.8166,1323600.0
2011-01-25 15:40:00,17.77,17.88,17.77,17.87,1842300.0,9.8166,9.8774,9.8166,9.8719,1842300.0
2011-01-25 15:50:00,17.87,17.9,17.85,17.88,2999500.0,9.8719,9.8884,9.8608,9.8774,2999500.0
2011-01-26 09:30:00,17.97,18.0,17.9,17.91,2308800.0,9.9271,9.9437,9.8884,9.894,2308800.0
2011-01-26 09:40:00,17.92,17.99,17.9,17.98,1955100.0,9.8995,9.9382,9.8884,9.9326,1955100.0
2011-01-26 09:50:00,17.97,18.07,17.97,18.06,2608100.0,9.9271,9.9824,9.9271,9.9768,2608100.0
2011-01-26 10:00:00,18.06,18.13,18.06,18.12,2470300.0,9.9768,10.0155,9.9768,10.01,2470300.0
2011-01-26 10:10:00,18.13,18.26,18.12,18.25,3816800.0,10.0155,10.0873,10.01,10.0818,3816800.0
2011-01-26 10:20:00,18.25,18.33,18.24,18.31,3168200.0,10.0818,10.126,10.0763,10.1149,3168200.0
2011-01-26 10:30:00,18.3,18.31,18.24,18.26,1782200.0,10.1094,10.1149,10.0763,10.0873,1782200.0
2011-01-26 10:40:00,18.25,18.33,18.24,18.27,1535100.0,10.0818,10.126,10.0763,10.0928,1535100.0
2011-01-26 10:50:00,18.27,18.3,18.18,18.22,1643300.0,10.0928,10.1094,10.0431,10.0652,1643300.0
2011-01-26 11:00:00,18.22,18.27,18.19,18.26,1111500.0,10.0652,10.0928,10.0486,10.0873,1111500.0
2011-01-26 11:10:00,18.25,18.26,18.23,18.25,952300.0,10.0818,10.0873,10.0707,10.0818,952300.0
2011-01-26 11:20:00,18.25,18.26,18.19,18.21,1256900.0,10.0818,10.0873,10.0486,10.0597,1256900.0
2011-01-26 11:30:00,18.2,18.23,18.09,18.11,2228300.0,10.0542,10.0707,9.9934,10.0045,2228300.0
2011-01-26 11:40:00,18.12,18.25,18.11,18.24,1278300.0,10.01,10.0818,10.0045,10.0763,1278300.0
2011-01-26 11:50:00,18.25,18.28,18.23,18.26,1254200.0,10.0818,10.0984,10.0707,10.0873,1254200.0
2011-01-26 12:00:00,18.26,18.28,18.23,18.27,815100.0,10.0873,10.0984,10.0707,10.0928,815100.0
2011-01-26 12:10:00,18.28,18.32,18.27,18.27,1061100.0,10.0984,10.1205,10.0928,10.0928,1061100.0
2011-01-26 12:20:00,18.28,18.29,18.25,18.27,762900.0,10.0984,10.1039,10.0818,10.0928,762900.0
2011-01-26 12:30:00,18.26,18.28,18.26,18.28,384300.0,10.0873,10.0984,10.0873,10.0984,384300.0
2011-01-26 12:40:00,18.28,18.29,18.26,18.29,477600.0,10.0984,10.1039,10.0873,10.1039,477600.0
2011-01-26 12:50:00,18.28,18.32,18.28,18.31,653500.0,10.0984,10.1205,10.0984,10.1149,653500.0
2011-01-26 13:00:00,18.32,18.32,18.29,18.31,692800.0,10.1205,10.1205,10.1039,10.1149,692800.0
2011-01-26 13:10:00,18.32,18.42,18.31,18.38,2391300.0,10.1205,10.1757,10.1149,10.1536,2391300.0
2011-01-26 13:20:00,18.38,18.41,18.38,18.39,830700.0,10.1536,10.1702,10.1536,10.1591,830700.0
2011-01-26 13:30:00,18.4,18.42,18.34,18.35,1119900.0,10.1647,10.1757,10.1315,10.137,1119900.0
2011-01-26 13:40:00,18.35,18.4,18.35,18.38,560100.0,10.137,10.1647,10.137,10.1536,560100.0
2011-01-26 13:50:00,18.38,18.4,18.34,18.34,672800.0,10.1536,10.1647,10.1315,10.1315,672800.0
2011-01-26 14:00:00,18.34,18.36,18.29,18.3,1371100.0,10.1315,10.1426,10.1039,10.1094,1371100.0
2011-01-26 14:10:00,18.3,18.35,18.25,18.34,985600.0,10.1094,10.137,10.0818,10.1315,985600.0
2011-01-26 14:20:00,18.33,18.34,18.25,18.28,1048800.0,10.126,10.1315,10.0818,10.0984,1048800.0
2011-01-26 14:30:00,18.28,18.35,18.26,18.33,1436700.0,10.0984,10.137,10.0873,10.126,1436700.0
2011-01-26 14:40:00,18.33,18.39,18.32,18.34,1312500.0,10.126,10.1591,10.1205,10.1315,1312500.0
2011-01-26 14:50:00,18.34,18.36,18.31,18.35,1096100.0,10.1315,10.1426,10.1149,10.137,1096100.0
2011-01-26 15:00:00,18.35,18.36,18.32,18.36,1104700.0,10.137,10.1426,10.1205,10.1426,1104700.0
2011-01-26 15:10:00,18.36,18.4,18.34,18.36,1488900.0,10.1426,10.1647,10.1315,10.1426,1488900.0
2011-01-26 15:20:00,18.36,18.43,18.36,18.4,1968200.0,10.1426,10.1812,10.1426,10.1647,1968200.0
2011-01-26 15:30:00,18.4,18.4,18.31,18.31,2800400.0,10.1647,10.1647,10.1149,10.1149,2800400.0
2011-01-26 15:40:00,18.31,18.37,18.31,18.35,1854500.0,10.1149,10.1481,10.1149,10.137,1854500.0
2011-01-26 15:50:00,18.35,18.38,18.32,18.36,3394000.0,10.137,10.1536,10.1205,10.1426,3394000.0
2011-01-27 09:30:00,18.52,18.57,18.36,18.36,3597600.0,10.2309,10.2586,10.1426,10.1426,3597600.0
2011-01-27 09:40:00,18.37,18.55,18.33,18.5,3405500.0,10.1481,10.2475,10.126,10.2199,3405500.0
2011-01-27 09:50:00,18.5,18.58,18.49,18.55,2180200.0,10.2199,10.2641,10.2144,10.2475,2180200.0
2011-01-27 10:00:00,18.56,18.59,18.46,18.5,1867700.0,10.253,10.2696,10.1978,10.2199,1867700.0
2011-01-27 10:10:00,18.49,18.59,18.49,18.59,1485900.0,10.2144,10.2696,10.2144,10.2696,1485900.0
2011-01-27 10:20:00,18.58,18.67,18.58,18.64,2874200.0,10.2641,10.3138,10.2641,10.2972,2874200.0
2011-01-27 10:30:00,18.64,18.67,18.6,18.61,1182200.0,10.2972,10.3138,10.2751,10.2807,1182200.0
2011-01-27 10:40:00,18.62,18.62,18.57,18.57,1326500.0,10.2862,10.2862,10.2586,10.2586,1326500.0
2011-01-27 10:50:00,18.58,18.6,18.54,18.57,1292700.0,10.2641,10.2751,10.242,10.2586,1292700.0
2011-01-27 11:00:00,18.57,18.58,18.54,18.57,1098600.0,10.2586,10.2641,10.242,10.2586,1098600.0
2011-01-27 11:10:00,18.57,18.6,18.47,18.53,2191100.0,10.2586,10.2751,10.2033,10.2365,2191100.0
2011-01-27 11:20:00,18.53,18.55,18.5,18.54,1117200.0,10.2365,10.2475,10.2199,10.242,1117200.0
2011-01-27 11:30:00,18.55,18.59,18.49,18.55,1150300.0,10.2475,10.2696,10.2144,10.2475,1150300.0
2011-01-27 11:40:00,18.55,18.58,18.53,18.58,506100.0,10.2475,10.2641,10.2365,10.2641,506100.0
2011-01-27 11:50:00,18.58,18.6,18.54,18.59,666100.0,10.2641,10.2751,10.242,10.2696,666100.0
2011-01-27 12:00:00,18.6,18.6,18.58,18.6,550200.0,10.2751,10.2751,10.2641,10.2751,550200.0
2011-01-27 12:10:00,18.59,18.65,18.59,18.65,938400.0,10.2696,10.3028,10.2696,10.3028,938400.0
2011-01-27 12:20:00,18.65,18.66,18.64,18.66,615000.0,10.3028,10.3083,10.2972,10.3083,615000.0
2011-01-27 12:30:00,18.66,18.73,18.64,18.73,1631800.0,10.3083,10.347,10.2972,10.347,1631800.0
2011-01-27 12:40:00,18.72,18.74,18.69,18.73,1658500.0,10.3414,10.3525,10.3249,10.347,1658500.0
2011-01-27 12:50:00,18.73,18.76,18.72,18.75,1584600.0,10.347,10.3635,10.3414,10.358,1584600.0
2011-01-27 13:00:00,18.76,18.81,18.75,18.8,1155300.0,10.3635,10.3911,10.358,10.3856,1155300.0
2011-01-27 13:10:00,18.8,18.82,18.76,18.82,1608100.0,10.3856,10.3967,10.3635,10.3967,1608100.0
2011-01-27 13:20:00,18.82,18.82,18.8,18.8,862200.0,10.3967,10.3967,10.3856,10.3856,862200.0
2011-01-27 13:30:00,18.81,18.81,18.78,18.81,952200.0,10.3911,10.3911,10.3746,10.3911,952200.0
2011-01-27 13:40:00,18.81,18.82,18.8,18.81,572400.0,10.3911,10.3967,10.3856,10.3911,572400.0
2011-01-27 13:50:00,18.81,18.82,18.75,18.79,1393200.0,10.3911,10.3967,10.358,10.3801,1393200.0
2011-01-27 14:00:00,18.79,18.8,18.74,18.76,1571600.0,10.3801,10.3856,10.3525,10.3635,1571600.0
2011-01-27 14:10:00,18.76,18.77,18.75,18.77,909600.0,10.3635,10.3691,10.358,10.3691,909600.0
2011-01-27 14:20:00,18.77,18.8,18.75,18.76,1222700.0,10.3691,10.3856,10.358,10.3635,1222700.0
2011-01-27 14:30:00,18.76,18.78,18.74,18.74,1210300.0,10.3635,10.3746,10.3525,10.3525,1210300.0
2011-01-27 14:40:00,18.75,18.8,18.74,18.77,1153600.0,10.358,10.3856,10.3525,10.3691,1153600.0
2011-01-27 14:50:00,18.77,18.78,18.72,18.75,1478400.0,10.3691,10.3746,10.3414,10.358,1478400.0
2011-01-27 15:00:00,18.75,18.76,18.71,18.74,1063600.0,10.358,10.3635,10.3359,10.3525,1063600.0
2011-01-27 15:10:00,18.74,18.77,18.73,18.77,1300800.0,10.3525,10.3691,10.347,10.3691,1300800.0
2011-01-27 15:20:00,18.77,18.8,18.75,18.79,1179300.0,10.3691,10.3856,10.358,10.3801,1179300.0
2011-01-27 15:30:00,18.8,18.8,18.77,18.8,1727600.0,10.3856,10.3856,10.3691,10.3856,1727600.0
2011-01-27 15:40:00,18.8,18.88,18.79,18.85,4539400.0,10.3856,10.4298,10.3801,10.4132,4539400.0
2011-01-27 15:50:00,18.85,18.87,18.78,18.81,6154800.0,10.4132,10.4243,10.3746,10.3911,6154800.0
2011-01-28 09:30:00,17.8,17.88,17.36,17.41,26097300.0,9.8332,9.8774,9.5901,9.6178,26097300.0
2011-01-28 09:40:00,17.41,17.46,17.25,17.33,20379900.0,9.6178,9.6454,9.5294,9.5736,20379900.0
2011-01-28 09:50:00,17.33,17.34,17.16,17.19,16248400.0,9.5736,9.5791,9.4796,9.4962,16248400.0
2011-01-28 10:00:00,17.2,17.2,16.94,17.02,23570500.0,9.5017,9.5017,9.3581,9.4023,23570500.0
2011-01-28 10:10:00,17.02,17.07,16.91,16.97,15062600.0,9.4023,9.4299,9.3415,9.3747,15062600.0
2011-01-28 10:20:00,16.97,17.08,16.9,17.01,13337200.0,9.3747,9.4355,9.336,9.3968,13337200.0
2011-01-28 10:30:00,17.01,17.01,16.92,16.98,9374900.0,9.3968,9.3968,9.3471,9.3802,9374900.0
2011-01-28 10:40:00,16.98,16.99,16.72,16.77,16899800.0,9.3802,9.3857,9.2366,9.2642,16899800.0
2011-01-28 10:50:00,16.8,16.83,16.63,16.75,12071600.0,9.2808,9.2973,9.1869,9.2532,12071600.0
2011-01-28 11:00:00,16.76,16.76,16.53,16.64,14133600.0,9.2587,9.2587,9.1316,9.1924,14133600.0
2011-01-28 11:10:00,16.64,16.68,16.57,16.61,9838300.0,9.1924,9.2145,9.1537,9.1758,9838300.0
2011-01-28 11:20:00,16.62,16.76,16.61,16.63,11515600.0,9.1813,9.2587,9.1758,9.1869,11515600.0
2011-01-28 11:30:00,16.64,16.65,16.33,16.37,18244200.0,9.1924,9.1979,9.0211,9.0432,18244200.0
2011-01-28 11:40:00,16.37,16.47,16.35,16.41,12354800.0,9.0432,9.0985,9.0322,9.0653,12354800.0
2011-01-28 11:50:00,16.41,16.41,16.08,16.09,16985700.0,9.0653,9.0653,8.883,8.8885,16985700.0
2011-01-28 12:00:00,16.08,16.28,15.98,16.28,21249800.0,8.883,8.9935,8.8278,8.9935,21249800.0
2011-01-28 12:10:00,16.28,16.52,16.21,16.39,18100600.0,8.9935,9.1261,8.9548,9.0543,18100600.0
2011-01-28 12:20:00,16.39,16.57,16.37,16.46,11771300.0,9.0543,9.1537,9.0432,9.0929,11771300.0
2011-01-28 12:30:00,16.45,16.61,16.45,16.61,9761500.0,9.0874,9.1758,9.0874,9.1758,9761500.0
2011-01-28 12:40:00,16.61,16.69,16.58,16.62,10231300.0,9.1758,9.22,9.1592,9.1813,10231300.0
2011-01-28 12:50:00,16.62,16.67,16.58,16.6,6449700.0,9.1813,9.209,9.1592,9.1703,6449700.0
2011-01-28 13:00:00,16.6,16.63,16.52,16.54,6039800.0,9.1703,9.1869,9.1261,9.1371,6039800.0
2011-01-28 13:10:00,16.54,16.62,16.52,16.52,4524100.0,9.1371,9.1813,9.1261,9.1261,4524100.0
2011-01-28 13:20:00,16.53,16.55,16.49,16.51,5142000.0,9.1316,9.1427,9.1095,9.1206,5142000.0
2011-01-28 13:30:00,16.51,16.58,16.48,16.5,4913100.0,9.1206,9.1592,9.104,9.115,4913100.0
2011-01-28 13:40:00,16.5,16.51,16.46,16.51,4682000.0,9.115,9.1206,9.0929,9.1206,4682000.0
2011-01-28 13:50:00,16.51,16.63,16.51,16.62,4912900.0,9.1206,9.1869,9.1206,9.1813,4912900.0
2011-01-28 14:00:00,16.62,16.63,16.5,16.52,4775300.0,9.1813,9.1869,9.115,9.1261,4775300.0
2011-01-28 14:10:00,16.51,16.55,16.46,16.52,4840600.0,9.1206,9.1427,9.0929,9.1261,4840600.0
2011-01-28 14:20:00,16.53,16.58,16.5,16.57,5293600.0,9.1316,9.1592,9.115,9.1537,5293600.0
2011-01-28 14:30:00,16.57,16.69,16.56,16.58,8833200.0,9.1537,9.22,9.1482,9.1592,8833200.0
2011-01-28 14:40:00,16.59,16.62,16.52,16.59,7132100.0,9.1648,9.1813,9.1261,9.1648,7132100.0
2011-01-28 14:50:00,16.59,16.6,16.5,16.55,5592700.0,9.1648,9.1703,9.115,9.1427,5592700.0
2011-01-28 15:00:00,16.54,16.57,16.47,16.47,6132000.0,9.1371,9.1537,9.0985,9.0985,6132000.0
2011-01-28 15:10:00,16.48,16.52,16.42,16.52,7432900.0,9.104,9.1261,9.0708,9.1261,7432900.0
2011-01-28 15:20:00,16.52,16.52,16.37,16.38,6962800.0,9.1261,9.1261,9.0432,9.0488,6962800.0
2011-01-28 15:30:00,16.38,16.43,16.29,16.3,8759600.0,9.0488,9.0764,8.999,9.0046,8759600.0
2011-01-28 15:40:00,16.3,16.86,16.16,16.17,14281300.0,9.0046,9.3139,8.9272,8.9327,14281300.0
2011-01-28 15:50:00,16.16,16.28,16.15,16.25,20188100.0,8.9272,8.9935,8.9217,8.9769,20188100.0
2011-01-31 09:30:00,16.56,16.64,16.36,16.39,15468900.0,9.1482,9.1924,9.0377,9.0543,15468900.0
2011-01-31 09:40:00,16.39,16.43,16.21,16.33,12391100.0,9.0543,9.0764,8.9548,9.0211,12391100.0
2011-01-31 09:50:00,16.34,16.54,16.33,16.48,10534200.0,9.0267,9.1371,9.0211,9.104,10534200.0
2011-01-31 10:00:00,16.49,16.49,16.35,16.37,6192800.0,9.1095,9.1095,9.0322,9.0432,6192800.0
2011-01-31 10:10:00,16.36,16.4,16.25,16.25,5962800.0,9.0377,9.0598,8.9769,8.9769,5962800.0
2011-01-31 10:20:00,16.26,16.36,16.19,16.34,5866400.0,8.9825,9.0377,8.9438,9.0267,5866400.0
2011-01-31 10:30:00,16.34,16.35,16.17,16.17,5581100.0,9.0267,9.0322,8.9327,8.9327,5581100.0
2011-01-31 10:40:00,16.17,16.18,16.04,16.1,11847100.0,8.9327,8.9383,8.8609,8.8941,11847100.0
2011-01-31 10:50:00,16.1,16.21,16.09,16.17,4940600.0,8.8941,8.9548,8.8885,8.9327,4940600.0
2011-01-31 11:00:00,16.17,16.35,16.16,16.21,5422600.0,8.9327,9.0322,8.9272,8.9548,5422600.0
2011-01-31 11:10:00,16.22,16.25,16.12,16.14,4923900.0,8.9604,8.9769,8.9051,8.9162,4923900.0
2011-01-31 11:20:00,16.13,16.17,16.1,16.1,4137200.0,8.9106,8.9327,8.8941,8.8941,4137200.0
2011-01-31 11:30:00,16.1,16.11,16.05,16.08,4497500.0,8.8941,8.8996,8.8665,8.883,4497500.0
2011-01-31 11:40:00,16.08,16.17,16.08,16.12,2628700.0,8.883,8.9327,8.883,8.9051,2628700.0
2011-01-31 11:50:00,16.13,16.14,16.09,16.12,2456800.0,8.9106,8.9162,8.8885,8.9051,2456800.0
2011-01-31 12:00:00,16.11,16.12,16.07,16.08,2855400.0,8.8996,8.9051,8.8775,8.883,2855400.0
2011-01-31 12:10:00,16.08,16.1,16.07,16.08,3052500.0,8.883,8.8941,8.8775,8.883,3052500.0
2011-01-31 12:20:00,16.09,16.09,16.01,16.07,5616600.0,8.8885,8.8885,8.8444,8.8775,5616600.0
2011-01-31 12:30:00,16.07,16.13,16.04,16.04,3223900.0,8.8775,8.9106,8.8609,8.8609,3223900.0
2011-01-31 12:40:00,16.04,16.12,16.02,16.08,5262000.0,8.8609,8.9051,8.8499,8.883,5262000.0
2011-01-31 12:50:00,16.07,16.09,15.96,16.02,7880300.0,8.8775,8.8885,8.8167,8.8499,7880300.0
2011-01-31 13:00:00,16.02,16.07,15.98,16.01,4614000.0,8.8499,8.8775,8.8278,8.8444,4614000.0
2011-01-31 13:10:00,16.0,16.01,15.93,15.95,6525000.0,8.8388,8.8444,8.8002,8.8112,6525000.0
2011-01-31 13:20:00,15.95,15.97,15.85,15.87,7148000.0,8.8112,8.8223,8.756,8.767,7148000.0
2011-01-31 13:30:00,15.86,15.86,15.73,15.81,10574500.0,8.7615,8.7615,8.6897,8.7339,10574500.0
2011-01-31 13:40:00,15.81,15.89,15.79,15.89,3929900.0,8.7339,8.7781,8.7228,8.7781,3929900.0
2011-01-31 13:50:00,15.89,15.9,15.82,15.83,4029700.0,8.7781,8.7836,8.7394,8.7449,4029700.0
2011-01-31 14:00:00,15.83,15.84,15.63,15.64,9063900.0,8.7449,8.7504,8.6344,8.64,9063900.0
2011-01-31 14:10:00,15.64,15.71,15.57,15.64,7224000.0,8.64,8.6786,8.6013,8.64,7224000.0
2011-01-31 14:20:00,15.63,15.64,15.51,15.52,7106000.0,8.6344,8.64,8.5681,8.5737,7106000.0
2011-01-31 14:30:00,15.52,15.64,15.45,15.62,12563500.0,8.5737,8.64,8.535,8.6289,12563500.0
2011-01-31 14:40:00,15.63,15.72,15.59,15.62,6997700.0,8.6344,8.6842,8.6123,8.6289,6997700.0
2011-01-31 14:50:00,15.62,15.72,15.56,15.71,5358200.0,8.6289,8.6842,8.5958,8.6786,5358200.0
2011-01-31 15:00:00,15.72,15.83,15.71,15.81,7017200.0,8.6842,8.7449,8.6786,8.7339,7017200.0
2011-01-31 15:10:00,15.81,15.85,15.79,15.85,5156700.0,8.7339,8.756,8.7228,8.756,5156700.0
2011-01-31 15:20:00,15.84,15.89,15.83,15.87,5782300.0,8.7504,8.7781,8.7449,8.767,5782300.0
2011-01-31 15:30:00,15.86,15.93,15.86,15.9,4732900.0,8.7615,8.8002,8.7615,8.7836,4732900.0
2011-01-31 15:40:00,15.9,15.93,15.88,15.92,5689600.0,8.7836,8.8002,8.7725,8.7946,5689600.0
2011-01-31 15:50:00,15.92,15.99,15.91,15.93,10742400.0,8.7946,8.8333,8.7891,8.8002,10742400.0
2011-02-01 09:30:00,16.15,16.17,16.02,16.05,9952700.0,8.9217,8.9327,8.8499,8.8665,9952700.0
2011-02-01 09:40:00,16.05,16.11,15.98,16.08,6581400.0,8.8665,8.8996,8.8278,8.883,6581400.0
2011-02-01 09:50:00,16.08,16.2,16.08,16.15,7293000.0,8.883,8.9493,8.883,8.9217,7293000.0
2011-02-01 10:00:00,16.14,16.15,16.05,16.06,4715100.0,8.9162,8.9217,8.8665,8.872,4715100.0
2011-02-01 10:10:00,16.06,16.11,16.03,16.07,3998000.0,8.872,8.8996,8.8554,8.8775,3998000.0
2011-02-01 10:20:00,16.07,16.08,16.0,16.01,4301100.0,8.8775,8.883,8.8388,8.8444,4301100.0
2011-02-01 10:30:00,16.01,16.03,15.94,16.02,5373000.0,8.8444,8.8554,8.8057,8.8499,5373000.0
2011-02-01 10:40:00,16.02,16.18,16.01,16.12,8345500.0,8.8499,8.9383,8.8444,8.9051,8345500.0
2011-02-01 10:50:00,16.11,16.15,16.07,16.14,4777700.0,8.8996,8.9217,8.8775,8.9162,4777700.0
2011-02-01 11:00:00,16.13,16.18,16.11,16.15,3297700.0,8.9106,8.9383,8.8996,8.9217,3297700.0
2011-02-01 11:10:00,16.15,16.19,16.13,16.18,2742200.0,8.9217,8.9438,8.9106,8.9383,2742200.0
2011-02-01 11:20:00,16.19,16.24,16.18,16.21,3854100.0,8.9438,8.9714,8.9383,8.9548,3854100.0
2011-02-01 11:30:00,16.2,16.21,16.18,16.21,1898200.0,8.9493,8.9548,8.9383,8.9548,1898200.0
2011-02-01 11:40:00,16.21,16.21,16.15,16.18,1491100.0,8.9548,8.9548,8.9217,8.9383,1491100.0
2011-02-01 11:50:00,16.18,16.18,16.14,16.15,1864800.0,8.9383,8.9383,8.9162,8.9217,1864800.0
2011-02-01 12:00:00,16.14,16.18,16.01,16.16,12612500.0,8.9162,8.9383,8.8444,8.9272,12612500.0
2011-02-01 12:10:00,16.16,16.18,16.1,16.17,3144700.0,8.9272,8.9383,8.8941,8.9327,3144700.0
2011-02-01 12:20:00,16.17,16.18,16.11,16.11,2109300.0,8.9327,8.9383,8.8996,8.8996,2109300.0
2011-02-01 12:30:00,16.12,16.14,16.08,16.11,1939300.0,8.9051,8.9162,8.883,8.8996,1939300.0
2011-02-01 12:40:00,16.1,16.11,16.05,16.06,1773700.0,8.8941,8.8996,8.8665,8.872,1773700.0
2011-02-01 12:50:00,16.05,16.13,16.05,16.13,2136900.0,8.8665,8.9106,8.8665,8.9106,2136900.0
2011-02-01 13:00:00,16.13,16.14,16.09,16.13,1686100.0,8.9106,8.9162,8.8885,8.9106,1686100.0
2011-02-01 13:10:00,16.13,16.14,16.09,16.1,1704700.0,8.9106,8.9162,8.8885,8.8941,1704700.0
2011-02-01 13:20:00,16.11,16.13,16.1,16.13,933800.0,8.8996,8.9106,8.8941,8.9106,933800.0
2011-02-01 13:30:00,16.13,16.15,16.11,16.12,1219700.0,8.9106,8.9217,8.8996,8.9051,1219700.0
2011-02-01 13:40:00,16.12,16.15,16.1,16.14,1174800.0,8.9051,8.9217,8.8941,8.9162,1174800.0
2011-02-01 13:50:00,16.14,16.15,16.09,16.1,1388300.0,8.9162,8.9217,8.8885,8.8941,1388300.0
2011-02-01 14:00:00,16.09,16.15,16.08,16.14,1431300.0,8.8885,8.9217,8.883,8.9162,1431300.0
2011-02-01 14:10:00,16.13,16.15,16.08,16.09,2893100.0,8.9106,8.9217,8.883,8.8885,2893100.0
2011-02-01 14:20:00,16.1,16.1,16.05,16.05,2657800.0,8.8941,8.8941,8.8665,8.8665,2657800.0
2011-02-01 14:30:00,16.05,16.09,16.05,16.07,1253400.0,8.8665,8.8885,8.8665,8.8775,1253400.0
2011-02-01 14:40:00,16.08,16.08,16.01,16.01,2882600.0,8.883,8.883,8.8444,8.8444,2882600.0
2011-02-01 14:50:00,16.02,16.03,15.97,16.02,4482900.0,8.8499,8.8554,8.8223,8.8499,4482900.0
2011-02-01 15:00:00,16.02,16.04,15.95,15.95,20280400.0,8.8499,8.8609,8.8112,8.8112,20280400.0
2011-02-01 15:10:00,15.95,15.98,15.86,15.92,6059100.0,8.8112,8.8278,8.7615,8.7946,6059100.0
2011-02-01 15:20:00,15.92,15.96,15.89,15.9,4986400.0,8.7946,8.8167,8.7781,8.7836,4986400.0
2011-02-01 15:30:00,15.9,15.94,15.85,15.91,4163300.0,8.7836,8.8057,8.756,8.7891,4163300.0
2011-02-01 15:40:00,15.91,15.98,15.91,15.96,4090300.0,8.7891,8.8278,8.7891,8.8167,4090300.0
2011-02-01 15:50:00,15.96,15.97,15.89,15.9,7331400.0,8.8167,8.8223,8.7781,8.7836,7331400.0
2011-02-02 09:30:00,15.91,15.98,15.78,15.85,6457500.0,8.7891,8.8278,8.7173,8.756,6457500.0
2011-02-02 09:40:00,15.85,15.93,15.83,15.91,4681000.0,8.756,8.8002,8.7449,8.7891,4681000.0
2011-02-02 09:50:00,15.9,15.95,15.88,15.9,3922200.0,8.7836,8.8112,8.7725,8.7836,3922200.0
2011-02-02 10:00:00,15.9,15.91,15.81,15.86,3136800.0,8.7836,8.7891,8.7339,8.7615,3136800.0
2011-02-02 10:10:00,15.86,15.9,15.86,15.89,1762200.0,8.7615,8.7836,8.7615,8.7781,1762200.0
2011-02-02 10:20:00,15.89,15.9,15.85,15.88,1336700.0,8.7781,8.7836,8.756,8.7725,1336700.0
2011-02-02 10:30:00,15.88,15.89,15.8,15.81,3348500.0,8.7725,8.7781,8.7283,8.7339,3348500.0
2011-02-02 10:40:00,15.81,15.85,15.77,15.79,3619700.0,8.7339,8.756,8.7118,8.7228,3619700.0
2011-02-02 10:50:00,15.79,15.82,15.72,15.72,4752100.0,8.7228,8.7394,8.6842,8.6842,4752100.0
2011-02-02 11:00:00,15.72,15.74,15.6,15.65,7546800.0,8.6842,8.6952,8.6179,8.6455,7546800.0
2011-02-02 11:10:00,15.66,15.68,15.53,15.57,7307800.0,8.651,8.6621,8.5792,8.6013,7307800.0
2011-02-02 11:20:00,15.57,15.6,15.5,15.53,8439400.0,8.6013,8.6179,8.5626,8.5792,8439400.0
2011-02-02 11:30:00,15.53,15.57,15.49,15.51,10572200.0,8.5792,8.6013,8.5571,8.5681,10572200.0
2011-02-02 11:40:00,15.52,15.57,15.49,15.52,5054700.0,8.5737,8.6013,8.5571,8.5737,5054700.0
2011-02-02 11:50:00,15.53,15.57,15.51,15.53,3418200.0,8.5792,8.6013,8.5681,8.5792,3418200.0
2011-02-02 12:00:00,15.53,15.58,15.52,15.57,2636800.0,8.5792,8.6068,8.5737,8.6013,2636800.0
2011-02-02 12:10:00,15.56,15.58,15.55,15.57,1794000.0,8.5958,8.6068,8.5902,8.6013,1794000.0
2011-02-02 12:20:00,15.56,15.57,15.51,15.55,2301100.0,8.5958,8.6013,8.5681,8.5902,2301100.0
2011-02-02 12:30:00,15.54,15.56,15.53,15.54,1423300.0,8.5847,8.5958,8.5792,8.5847,1423300.0
2011-02-02 12:40:00,15.54,15.55,15.53,15.53,1591500.0,8.5847,8.5902,8.5792,8.5792,1591500.0
2011-02-02 12:50:00,15.54,15.54,15.52,15.53,1576200.0,8.5847,8.5847,8.5737,8.5792,1576200.0
2011-02-02 13:00:00,15.53,15.54,15.5,15.5,2003800.0,8.5792,8.5847,8.5626,8.5626,2003800.0
2011-02-02 13:10:00,15.51,15.54,15.5,15.52,2100500.0,8.5681,8.5847,8.5626,8.5737,2100500.0
2011-02-02 13:20:00,15.52,15.54,15.51,15.54,1311500.0,8.5737,8.5847,8.5681,8.5847,1311500.0
2011-02-02 13:30:00,15.54,15.54,15.46,15.46,4419800.0,8.5847,8.5847,8.5405,8.5405,4419800.0
2011-02-02 13:40:00,15.46,15.48,15.41,15.46,7266100.0,8.5405,8.5516,8.5129,8.5405,7266100.0
2011-02-02 13:50:00,15.46,15.5,15.45,15.46,3291200.0,8.5405,8.5626,8.535,8.5405,3291200.0
2011-02-02 14:00:00,15.46,15.47,15.38,15.44,5935000.0,8.5405,8.546,8.4963,8.5295,5935000.0
2011-02-02 14:10:00,15.43,15.45,15.38,15.39,5941500.0,8.5239,8.535,8.4963,8.5018,5941500.0
2011-02-02 14:20:00,15.39,15.43,15.36,15.38,5142200.0,8.5018,8.5239,8.4853,8.4963,5142200.0
2011-02-02 14:30:00,15.38,15.4,15.31,15.36,6388100.0,8.4963,8.5074,8.4577,8.4853,6388100.0
2011-02-02 14:40:00,15.35,15.43,15.35,15.41,5028700.0,8.4798,8.5239,8.4798,8.5129,5028700.0
2011-02-02 14:50:00,15.41,15.45,15.34,15.36,5015100.0,8.5129,8.535,8.4742,8.4853,5015100.0
2011-02-02 15:00:00,15.35,15.58,15.31,15.38,5726000.0,8.4798,8.6068,8.4577,8.4963,5726000.0
2011-02-02 15:10:00,15.38,15.45,15.36,15.43,5874800.0,8.4963,8.535,8.4853,8.5239,5874800.0
2011-02-02 15:20:00,15.43,15.5,15.42,15.46,7440700.0,8.5239,8.5626,8.5184,8.5405,7440700.0
2011-02-02 15:30:00,15.47,15.49,15.38,15.41,5682300.0,8.546,8.5571,8.4963,8.5129,5682300.0
2011-02-02 15:40:00,15.41,15.41,15.38,15.39,4359000.0,8.5129,8.5129,8.4963,8.5018,4359000.0
2011-02-02 15:50:00,15.38,15.41,15.34,15.41,8275000.0,8.4963,8.5129,8.4742,8.5129,8275000.0
2011-02-03 09:30:00,15.36,15.58,15.26,15.5,8973200.0,8.4853,8.6068,8.43,8.5626,8973200.0
2011-02-03 09:40:00,15.5,15.53,15.44,15.45,5462200.0,8.5626,8.5792,8.5295,8.535,5462200.0
2011-02-03 09:50:00,15.48,15.5,15.38,15.39,5351000.0,8.5516,8.5626,8.4963,8.5018,5351000.0
2011-02-03 10:00:00,15.39,15.39,15.13,15.21,11696300.0,8.5018,8.5018,8.3582,8.4024,11696300.0
2011-02-03 10:10:00,15.2,15.24,15.1,15.23,8994100.0,8.3969,8.419,8.3416,8.4135,8994100.0
2011-02-03 10:20:00,15.23,15.28,15.2,15.25,4511800.0,8.4135,8.4411,8.3969,8.4245,4511800.0
2011-02-03 10:30:00,15.25,15.4,15.24,15.4,6155100.0,8.4245,8.5074,8.419,8.5074,6155100.0
2011-02-03 10:40:00,15.4,15.56,15.36,15.53,9458800.0,8.5074,8.5958,8.4853,8.5792,9458800.0
2011-02-03 10:50:00,15.53,15.55,15.43,15.5,5136600.0,8.5792,8.5902,8.5239,8.5626,5136600.0
2011-02-03 11:00:00,15.5,15.5,15.44,15.46,2785300.0,8.5626,8.5626,8.5295,8.5405,2785300.0
2011-02-03 11:10:00,15.46,15.64,15.46,15.63,5716300.0,8.5405,8.64,8.5405,8.6344,5716300.0
2011-02-03 11:20:00,15.63,15.68,15.58,15.63,5246800.0,8.6344,8.6621,8.6068,8.6344,5246800.0
2011-02-03 11:30:00,15.63,15.68,15.6,15.65,3650700.0,8.6344,8.6621,8.6179,8.6455,3650700.0
2011-02-03 11:40:00,15.65,15.7,15.62,15.65,3441500.0,8.6455,8.6731,8.6289,8.6455,3441500.0
2011-02-03 11:50:00,15.65,15.68,15.63,15.66,1581300.0,8.6455,8.6621,8.6344,8.651,1581300.0
2011-02-03 12:00:00,15.66,15.66,15.57,15.59,2399200.0,8.651,8.651,8.6013,8.6123,2399200.0
2011-02-03 12:10:00,15.6,15.63,15.59,15.61,1045200.0,8.6179,8.6344,8.6123,8.6234,1045200.0
2011-02-03 12:20:00,15.61,15.61,15.57,15.61,953000.0,8.6234,8.6234,8.6013,8.6234,953000.0
2011-02-03 12:30:00,15.6,15.67,15.6,15.67,1603400.0,8.6179,8.6565,8.6179,8.6565,1603400.0
2011-02-03 12:40:00,15.67,15.7,15.62,15.64,1671800.0,8.6565,8.6731,8.6289,8.64,1671800.0
2011-02-03 12:50:00,15.64,15.64,15.6,15.63,1216700.0,8.64,8.64,8.6179,8.6344,1216700.0
2011-02-03 13:00:00,15.63,15.64,15.61,15.62,916700.0,8.6344,8.64,8.6234,8.6289,916700.0
2011-02-03 13:10:00,15.62,15.64,15.61,15.61,1075100.0,8.6289,8.64,8.6234,8.6234,1075100.0
2011-02-03 13:20:00,15.61,15.63,15.61,15.63,578700.0,8.6234,8.6344,8.6234,8.6344,578700.0
2011-02-03 13:30:00,15.63,15.64,15.62,15.62,710600.0,8.6344,8.64,8.6289,8.6289,710600.0
2011-02-03 13:40:00,15.63,15.64,15.6,15.62,1739200.0,8.6344,8.64,8.6179,8.6289,1739200.0
2011-02-03 13:50:00,15.61,15.62,15.58,15.59,2386800.0,8.6234,8.6289,8.6068,8.6123,2386800.0
2011-02-03 14:00:00,15.58,15.6,15.51,15.52,2501500.0,8.6068,8.6179,8.5681,8.5737,2501500.0
2011-02-03 14:10:00,15.52,15.58,15.51,15.54,3127500.0,8.5737,8.6068,8.5681,8.5847,3127500.0
2011-02-03 14:20:00,15.54,15.59,15.53,15.58,1505300.0,8.5847,8.6123,8.5792,8.6068,1505300.0
2011-02-03 14:30:00,15.59,15.61,15.58,15.6,3411700.0,8.6123,8.6234,8.6068,8.6179,3411700.0
2011-02-03 14:40:00,15.6,15.68,15.6,15.66,3046900.0,8.6179,8.6621,8.6179,8.651,3046900.0
2011-02-03 14:50:00,15.66,15.77,15.65,15.71,4137800.0,8.651,8.7118,8.6455,8.6786,4137800.0
2011-02-03 15:00:00,15.7,15.77,15.7,15.74,3304600.0,8.6731,8.7118,8.6731,8.6952,3304600.0
2011-02-03 15:10:00,15.74,15.75,15.67,15.68,3409500.0,8.6952,8.7007,8.6565,8.6621,3409500.0
2011-02-03 15:20:00,15.69,15.7,15.65,15.69,3237500.0,8.6676,8.6731,8.6455,8.6676,3237500.0
2011-02-03 15:30:00,15.69,15.77,15.68,15.75,4331000.0,8.6676,8.7118,8.6621,8.7007,4331000.0
2011-02-03 15:40:00,15.75,15.77,15.7,15.74,4106200.0,8.7007,8.7118,8.6731,8.6952,4106200.0
2011-02-03 15:50:00,15.74,15.78,15.7,15.78,6624800.0,8.6952,8.7173,8.6731,8.7173,6624800.0
2011-02-04 09:30:00,15.91,15.95,15.75,15.76,7840700.0,8.7891,8.8112,8.7007,8.7062,7840700.0
2011-02-04 09:40:00,15.76,15.78,15.66,15.66,3683900.0,8.7062,8.7173,8.651,8.651,3683900.0
2011-02-04 09:50:00,15.66,15.81,15.66,15.79,3408000.0,8.651,8.7339,8.651,8.7228,3408000.0
2011-02-04 10:00:00,15.79,15.86,15.72,15.86,2961800.0,8.7228,8.7615,8.6842,8.7615,2961800.0
2011-02-04 10:10:00,15.86,15.86,15.76,15.8,1854600.0,8.7615,8.7615,8.7062,8.7283,1854600.0
2011-02-04 10:20:00,15.8,15.89,15.79,15.88,1955500.0,8.7283,8.7781,8.7228,8.7725,1955500.0
2011-02-04 10:30:00,15.88,15.88,15.76,15.77,1780500.0,8.7725,8.7725,8.7062,8.7118,1780500.0
2011-02-04 10:40:00,15.76,15.77,15.7,15.74,3234400.0,8.7062,8.7118,8.6731,8.6952,3234400.0
2011-02-04 10:50:00,15.74,15.74,15.64,15.7,3594700.0,8.6952,8.6952,8.64,8.6731,3594700.0
2011-02-04 11:00:00,15.69,15.71,15.65,15.69,1866300.0,8.6676,8.6786,8.6455,8.6676,1866300.0
2011-02-04 11:10:00,15.69,15.77,15.67,15.77,2018800.0,8.6676,8.7118,8.6565,8.7118,2018800.0
2011-02-04 11:20:00,15.77,15.84,15.76,15.82,2571500.0,8.7118,8.7504,8.7062,8.7394,2571500.0
2011-02-04 11:30:00,15.82,15.82,15.79,15.79,1133900.0,8.7394,8.7394,8.7228,8.7228,1133900.0
2011-02-04 11:40:00,15.8,15.81,15.78,15.79,1044200.0,8.7283,8.7339,8.7173,8.7228,1044200.0
2011-02-04 11:50:00,15.79,15.81,15.77,15.81,1592800.0,8.7228,8.7339,8.7118,8.7339,1592800.0
2011-02-04 12:00:00,15.81,15.81,15.76,15.76,937400.0,8.7339,8.7339,8.7062,8.7062,937400.0
2011-02-04 12:10:00,15.76,15.77,15.72,15.75,1174000.0,8.7062,8.7118,8.6842,8.7007,1174000.0
2011-02-04 12:20:00,15.75,15.76,15.73,15.76,998200.0,8.7007,8.7062,8.6897,8.7062,998200.0
2011-02-04 12:30:00,15.76,15.79,15.75,15.78,856200.0,8.7062,8.7228,8.7007,8.7173,856200.0
2011-02-04 12:40:00,15.78,15.78,15.77,15.78,329500.0,8.7173,8.7173,8.7118,8.7173,329500.0
2011-02-04 12:50:00,15.78,15.8,15.77,15.8,959200.0,8.7173,8.7283,8.7118,8.7283,959200.0
2011-02-04 13:00:00,15.8,15.8,15.79,15.8,340400.0,8.7283,8.7283,8.7228,8.7283,340400.0
2011-02-04 13:10:00,15.8,15.83,15.79,15.8,1110900.0,8.7283,8.7449,8.7228,8.7283,1110900.0
2011-02-04 13:20:00,15.8,15.83,15.8,15.81,684100.0,8.7283,8.7449,8.7283,8.7339,684100.0
2011-02-04 13:30:00,15.81,15.81,15.78,15.79,619100.0,8.7339,8.7339,8.7173,8.7228,619100.0
2011-02-04 13:40:00,15.8,15.84,15.79,15.84,994600.0,8.7283,8.7504,8.7228,8.7504,994600.0
2011-02-04 13:50:00,15.83,15.84,15.83,15.84,719100.0,8.7449,8.7504,8.7449,8.7504,719100.0
2011-02-04 14:00:00,15.84,15.86,15.81,15.81,1312500.0,8.7504,8.7615,8.7339,8.7339,1312500.0
2011-02-04 14:10:00,15.82,15.86,15.81,15.86,1801200.0,8.7394,8.7615,8.7339,8.7615,1801200.0
2011-02-04 14:20:00,15.85,15.88,15.83,15.84,2470700.0,8.756,8.7725,8.7449,8.7504,2470700.0
2011-02-04 14:30:00,15.85,15.85,15.8,15.8,1395300.0,8.756,8.756,8.7283,8.7283,1395300.0
2011-02-04 14:40:00,15.8,15.83,15.79,15.8,1077100.0,8.7283,8.7449,8.7228,8.7283,1077100.0
2011-02-04 14:50:00,15.8,15.82,15.79,15.79,816600.0,8.7283,8.7394,8.7228,8.7228,816600.0
2011-02-04 15:00:00,15.79,15.81,15.75,15.76,1744800.0,8.7228,8.7339,8.7007,8.7062,1744800.0
2011-02-04 15:10:00,15.75,15.76,15.73,15.74,1596600.0,8.7007,8.7062,8.6897,8.6952,1596600.0
2011-02-04 15:20:00,15.73,15.79,15.72,15.73,2526900.0,8.6897,8.7228,8.6842,8.6897,2526900.0
2011-02-04 15:30:00,15.73,15.75,15.7,15.72,2660100.0,8.6897,8.7007,8.6731,8.6842,2660100.0
2011-02-04 15:40:00,15.72,15.74,15.71,15.74,1585700.0,8.6842,8.6952,8.6786,8.6952,1585700.0
2011-02-04 15:50:00,15.73,15.76,15.71,15.73,3769200.0,8.6897,8.7062,8.6786,8.6897,3769200.0
2011-02-07 09:30:00,15.84,16.0,15.8,15.98,7956300.0,8.7504,8.8388,8.7283,8.8278,7956300.0
2011-02-07 09:40:00,15.97,16.16,15.97,16.14,7988200.0,8.8223,8.9272,8.8223,8.9162,7988200.0
2011-02-07 09:50:00,16.15,16.18,16.07,16.11,6715300.0,8.9217,8.9383,8.8775,8.8996,6715300.0
2011-02-07 10:00:00,16.11,16.25,16.1,16.22,7644800.0,8.8996,8.9769,8.8941,8.9604,7644800.0
2011-02-07 10:10:00,16.21,16.27,16.2,16.23,4965600.0,8.9548,8.988,8.9493,8.9659,4965600.0
2011-02-07 10:20:00,16.22,16.3,16.22,16.28,3978400.0,8.9604,9.0046,8.9604,8.9935,3978400.0
2011-02-07 10:30:00,16.29,16.33,16.28,16.32,4088200.0,8.999,9.0211,8.9935,9.0156,4088200.0
2011-02-07 10:40:00,16.32,16.36,16.26,16.33,5502800.0,9.0156,9.0377,8.9825,9.0211,5502800.0
2011-02-07 10:50:00,16.33,16.34,16.26,16.3,2157700.0,9.0211,9.0267,8.9825,9.0046,2157700.0
2011-02-07 11:00:00,16.3,16.3,16.25,16.26,1764800.0,9.0046,9.0046,8.9769,8.9825,1764800.0
2011-02-07 11:10:00,16.25,16.26,16.2,16.23,3231500.0,8.9769,8.9825,8.9493,8.9659,3231500.0
2011-02-07 11:20:00,16.23,16.26,16.22,16.23,1973500.0,8.9659,8.9825,8.9604,8.9659,1973500.0
2011-02-07 11:30:00,16.23,16.29,16.23,16.28,2317100.0,8.9659,8.999,8.9659,8.9935,2317100.0
2011-02-07 11:40:00,16.29,16.3,16.25,16.26,2122500.0,8.999,9.0046,8.9769,8.9825,2122500.0
2011-02-07 11:50:00,16.27,16.27,16.25,16.25,1046600.0,8.988,8.988,8.9769,8.9769,1046600.0
2011-02-07 12:00:00,16.25,16.27,16.21,16.22,1705900.0,8.9769,8.988,8.9548,8.9604,1705900.0
2011-02-07 12:10:00,16.23,16.24,16.2,16.24,1437100.0,8.9659,8.9714,8.9493,8.9714,1437100.0
2011-02-07 12:20:00,16.24,16.25,16.2,16.22,1255800.0,8.9714,8.9769,8.9493,8.9604,1255800.0
2011-02-07 12:30:00,16.22,16.26,16.2,16.25,1518300.0,8.9604,8.9825,8.9493,8.9769,1518300.0
2011-02-07 12:40:00,16.25,16.28,16.25,16.27,1611300.0,8.9769,8.9935,8.9769,8.988,1611300.0
2011-02-07 12:50:00,16.26,16.29,16.26,16.27,1430900.0,8.9825,8.999,8.9825,8.988,1430900.0
2011-02-07 13:00:00,16.26,16.27,16.25,16.26,730800.0,8.9825,8.988,8.9769,8.9825,730800.0
2011-02-07 13:10:00,16.26,16.28,16.24,16.27,1322600.0,8.9825,8.9935,8.9714,8.988,1322600.0
2011-02-07 13:20:00,16.28,16.29,16.26,16.26,1208400.0,8.9935,8.999,8.9825,8.9825,1208400.0
2011-02-07 13:30:00,16.26,16.27,16.25,16.26,1291700.0,8.9825,8.988,8.9769,8.9825,1291700.0
2011-02-07 13:40:00,16.26,16.27,16.25,16.25,616000.0,8.9825,8.988,8.9769,8.9769,616000.0
2011-02-07 13:50:00,16.25,16.27,16.24,16.26,1210300.0,8.9769,8.988,8.9714,8.9825,1210300.0
2011-02-07 14:00:00,16.25,16.26,16.22,16.23,1240400.0,8.9769,8.9825,8.9604,8.9659,1240400.0
2011-02-07 14:10:00,16.24,16.26,16.2,16.2,1820300.0,8.9714,8.9825,8.9493,8.9493,1820300.0
2011-02-07 14:20:00,16.2,16.21,16.15,16.19,2937100.0,8.9493,8.9548,8.9217,8.9438,2937100.0
2011-02-07 14:30:00,16.2,16.25,16.18,16.18,2697400.0,8.9493,8.9769,8.9383,8.9383,2697400.0
2011-02-07 14:40:00,16.18,16.2,16.16,16.17,1500100.0,8.9383,8.9493,8.9272,8.9327,1500100.0
2011-02-07 14:50:00,16.16,16.17,16.11,16.15,2548300.0,8.9272,8.9327,8.8996,8.9217,2548300.0
2011-02-07 15:00:00,16.15,16.17,16.14,16.15,1393600.0,8.9217,8.9327,8.9162,8.9217,1393600.0
2011-02-07 15:10:00,16.15,16.16,16.08,16.08,1810300.0,8.9217,8.9272,8.883,8.883,1810300.0
2011-02-07 15:20:00,16.09,16.15,16.07,16.11,2281000.0,8.8885,8.9217,8.8775,8.8996,2281000.0
2011-02-07 15:30:00,16.11,16.13,16.08,16.1,2623900.0,8.8996,8.9106,8.883,8.8941,2623900.0
2011-02-07 15:40:00,16.09,16.16,16.09,16.14,2734400.0,8.8885,8.9272,8.8885,8.9162,2734400.0
2011-02-07 15:50:00,16.15,16.15,16.09,16.11,4800000.0,8.9217,8.9217,8.8885,8.8996,4800000.0
2011-02-08 09:30:00,16.17,16.23,16.06,16.09,5535400.0,8.9327,8.9659,8.872,8.8885,5535400.0
2011-02-08 09:40:00,16.08,16.11,16.02,16.06,4296700.0,8.883,8.8996,8.8499,8.872,4296700.0
2011-02-08 09:50:00,16.06,16.13,16.05,16.12,2336200.0,8.872,8.9106,8.8665,8.9051,2336200.0
2011-02-08 10:00:00,16.12,16.16,16.07,16.16,3119000.0,8.9051,8.9272,8.8775,8.9272,3119000.0
2011-02-08 10:10:00,16.16,16.16,16.12,16.16,1356800.0,8.9272,8.9272,8.9051,8.9272,1356800.0
2011-02-08 10:20:00,16.16,16.19,16.13,16.13,1413800.0,8.9272,8.9438,8.9106,8.9106,1413800.0
2011-02-08 10:30:00,16.13,16.17,16.13,16.14,755500.0,8.9106,8.9327,8.9106,8.9162,755500.0
2011-02-08 10:40:00,16.14,16.18,16.14,16.17,1624800.0,8.9162,8.9383,8.9162,8.9327,1624800.0
2011-02-08 10:50:00,16.17,16.17,16.13,16.15,1045600.0,8.9327,8.9327,8.9106,8.9217,1045600.0
2011-02-08 11:00:00,16.15,16.17,16.07,16.11,2053600.0,8.9217,8.9327,8.8775,8.8996,2053600.0
2011-02-08 11:10:00,16.11,16.15,16.09,16.13,948900.0,8.8996,8.9217,8.8885,8.9106,948900.0
2011-02-08 11:20:00,16.13,16.16,16.11,16.14,982800.0,8.9106,8.9272,8.8996,8.9162,982800.0
2011-02-08 11:30:00,16.14,16.16,16.12,16.13,1170300.0,8.9162,8.9272,8.9051,8.9106,1170300.0
2011-02-08 11:40:00,16.13,16.14,16.12,16.13,598100.0,8.9106,8.9162,8.9051,8.9106,598100.0
2011-02-08 11:50:00,16.13,16.15,16.12,16.14,618800.0,8.9106,8.9217,8.9051,8.9162,618800.0
2011-02-08 12:00:00,16.14,16.17,16.13,16.15,1073700.0,8.9162,8.9327,8.9106,8.9217,1073700.0
2011-02-08 12:10:00,16.14,16.19,16.13,16.18,1000700.0,8.9162,8.9438,8.9106,8.9383,1000700.0
2011-02-08 12:20:00,16.18,16.18,16.12,16.13,950200.0,8.9383,8.9383,8.9051,8.9106,950200.0
2011-02-08 12:30:00,16.13,16.16,16.13,16.16,721000.0,8.9106,8.9272,8.9106,8.9272,721000.0
2011-02-08 12:40:00,16.16,16.16,16.14,16.15,336600.0,8.9272,8.9272,8.9162,8.9217,336600.0
2011-02-08 12:50:00,16.14,16.16,16.13,16.15,733600.0,8.9162,8.9272,8.9106,8.9217,733600.0
2011-02-08 13:00:00,16.14,16.15,16.13,16.15,483400.0,8.9162,8.9217,8.9106,8.9217,483400.0
2011-02-08 13:10:00,16.14,16.15,16.13,16.14,523100.0,8.9162,8.9217,8.9106,8.9162,523100.0
2011-02-08 13:20:00,16.13,16.14,16.11,16.12,563500.0,8.9106,8.9162,8.8996,8.9051,563500.0
2011-02-08 13:30:00,16.12,16.15,16.12,16.14,763500.0,8.9051,8.9217,8.9051,8.9162,763500.0
2011-02-08 13:40:00,16.14,16.16,16.13,16.15,889100.0,8.9162,8.9272,8.9106,8.9217,889100.0
2011-02-08 13:50:00,16.15,16.16,16.14,16.15,577500.0,8.9217,8.9272,8.9162,8.9217,577500.0
2011-02-08 14:00:00,16.15,16.18,16.14,16.17,1296100.0,8.9217,8.9383,8.9162,8.9327,1296100.0
2011-02-08 14:10:00,16.18,16.18,16.16,16.16,379100.0,8.9383,8.9383,8.9272,8.9272,379100.0
2011-02-08 14:20:00,16.17,16.18,16.16,16.18,396600.0,8.9327,8.9383,8.9272,8.9383,396600.0
2011-02-08 14:30:00,16.17,16.18,16.14,16.17,1003600.0,8.9327,8.9383,8.9162,8.9327,1003600.0
2011-02-08 14:40:00,16.17,16.18,16.15,16.16,736300.0,8.9327,8.9383,8.9217,8.9272,736300.0
2011-02-08 14:50:00,16.17,16.18,16.15,16.18,1048800.0,8.9327,8.9383,8.9217,8.9383,1048800.0
2011-02-08 15:00:00,16.18,16.22,16.17,16.21,1960200.0,8.9383,8.9604,8.9327,8.9548,1960200.0
2011-02-08 15:10:00,16.21,16.25,16.21,16.23,1266300.0,8.9548,8.9769,8.9548,8.9659,1266300.0
2011-02-08 15:20:00,16.23,16.24,16.19,16.2,2075600.0,8.9659,8.9714,8.9438,8.9493,2075600.0
2011-02-08 15:30:00,16.2,16.24,16.19,16.24,2014000.0,8.9493,8.9714,8.9438,8.9714,2014000.0
2011-02-08 15:40:00,16.24,16.25,16.23,16.24,2023900.0,8.9714,8.9769,8.9659,8.9714,2023900.0
2011-02-08 15:50:00,16.23,16.26,16.21,16.25,5577600.0,8.9659,8.9825,8.9548,8.9769,5577600.0
2011-02-09 09:30:00,16.14,16.15,16.04,16.1,4130100.0,8.9162,8.9217,8.8609,8.8941,4130100.0
2011-02-09 09:40:00,16.1,16.14,16.04,16.07,2135200.0,8.8941,8.9162,8.8609,8.8775,2135200.0
2011-02-09 09:50:00,16.06,16.28,16.06,16.28,4220700.0,8.872,8.9935,8.872,8.9935,4220700.0
2011-02-09 10:00:00,16.27,16.3,16.23,16.24,2758100.0,8.988,9.0046,8.9659,8.9714,2758100.0
2011-02-09 10:10:00,16.23,16.25,16.15,16.2,1723800.0,8.9659,8.9769,8.9217,8.9493,1723800.0
2011-02-09 10:20:00,16.21,16.21,16.17,16.17,1123700.0,8.9548,8.9548,8.9327,8.9327,1123700.0
2011-02-09 10:30:00,16.17,16.22,16.16,16.21,829200.0,8.9327,8.9604,8.9272,8.9548,829200.0
2011-02-09 10:40:00,16.21,16.25,16.19,16.22,1087700.0,8.9548,8.9769,8.9438,8.9604,1087700.0
2011-02-09 10:50:00,16.23,16.25,16.2,16.21,916300.0,8.9659,8.9769,8.9493,8.9548,916300.0
2011-02-09 11:00:00,16.21,16.27,16.21,16.26,1571900.0,8.9548,8.988,8.9548,8.9825,1571900.0
2011-02-09 11:10:00,16.26,16.27,16.18,16.21,2123800.0,8.9825,8.988,8.9383,8.9548,2123800.0
2011-02-09 11:20:00,16.21,16.23,16.14,16.19,3072400.0,8.9548,8.9659,8.9162,8.9438,3072400.0
2011-02-09 11:30:00,16.19,16.21,16.14,16.16,1315800.0,8.9438,8.9548,8.9162,8.9272,1315800.0
2011-02-09 11:40:00,16.16,16.19,16.16,16.19,687700.0,8.9272,8.9438,8.9272,8.9438,687700.0
2011-02-09 11:50:00,16.18,16.18,16.11,16.11,1090900.0,8.9383,8.9383,8.8996,8.8996,1090900.0
2011-02-09 12:00:00,16.11,16.15,16.11,16.11,1543500.0,8.8996,8.9217,8.8996,8.8996,1543500.0
2011-02-09 12:10:00,16.11,16.15,16.11,16.14,1001300.0,8.8996,8.9217,8.8996,8.9162,1001300.0
2011-02-09 12:20:00,16.15,16.17,16.12,16.15,886000.0,8.9217,8.9327,8.9051,8.9217,886000.0
2011-02-09 12:30:00,16.16,16.21,16.15,16.21,988800.0,8.9272,8.9548,8.9217,8.9548,988800.0
2011-02-09 12:40:00,16.21,16.21,16.15,16.17,658800.0,8.9548,8.9548,8.9217,8.9327,658800.0
2011-02-09 12:50:00,16.16,16.18,16.14,16.16,675300.0,8.9272,8.9383,8.9162,8.9272,675300.0
2011-02-09 13:00:00,16.16,16.2,16.15,16.2,768800.0,8.9272,8.9493,8.9217,8.9493,768800.0
2011-02-09 13:10:00,16.19,16.2,16.16,16.18,409800.0,8.9438,8.9493,8.9272,8.9383,409800.0
2011-02-09 13:20:00,16.19,16.2,16.17,16.18,658500.0,8.9438,8.9493,8.9327,8.9383,658500.0
2011-02-09 13:30:00,16.19,16.21,16.18,16.18,847500.0,8.9438,8.9548,8.9383,8.9383,847500.0
2011-02-09 13:40:00,16.18,16.19,16.14,16.15,576700.0,8.9383,8.9438,8.9162,8.9217,576700.0
2011-02-09 13:50:00,16.15,16.15,16.11,16.13,917000.0,8.9217,8.9217,8.8996,8.9106,917000.0
2011-02-09 14:00:00,16.13,16.15,16.09,16.09,1595300.0,8.9106,8.9217,8.8885,8.8885,1595300.0
2011-02-09 14:10:00,16.09,16.11,16.05,16.05,1723600.0,8.8885,8.8996,8.8665,8.8665,1723600.0
2011-02-09 14:20:00,16.06,16.1,16.04,16.1,1614400.0,8.872,8.8941,8.8609,8.8941,1614400.0
2011-02-09 14:30:00,16.1,16.11,16.05,16.06,1598300.0,8.8941,8.8996,8.8665,8.872,1598300.0
2011-02-09 14:40:00,16.06,16.09,16.03,16.04,1861900.0,8.872,8.8885,8.8554,8.8609,1861900.0
2011-02-09 14:50:00,16.05,16.07,16.02,16.05,1182900.0,8.8665,8.8775,8.8499,8.8665,1182900.0
2011-02-09 15:00:00,16.06,16.09,16.05,16.06,1094300.0,8.872,8.8885,8.8665,8.872,1094300.0
2011-02-09 15:10:00,16.05,16.1,16.05,16.08,1212000.0,8.8665,8.8941,8.8665,8.883,1212000.0
2011-02-09 15:20:00,16.07,16.09,16.07,16.07,801100.0,8.8775,8.8885,8.8775,8.8775,801100.0
2011-02-09 15:30:00,16.07,16.08,16.05,16.05,1126900.0,8.8775,8.883,8.8665,8.8665,1126900.0
2011-02-09 15:40:00,16.05,16.09,16.04,16.09,1264900.0,8.8665,8.8885,8.8609,8.8885,1264900.0
2011-02-09 15:50:00,16.08,16.09,16.08,16.09,2542400.0,8.883,8.8885,8.883,8.8885,2542400.0
2011-02-10 09:30:00,15.99,16.08,15.95,16.06,3247900.0,8.8333,8.883,8.8112,8.872,3247900.0
2011-02-10 09:40:00,16.07,16.11,15.96,15.99,1806000.0,8.8775,8.8996,8.8167,8.8333,1806000.0
2011-02-10 09:50:00,15.99,16.01,15.93,15.94,2151500.0,8.8333,8.8444,8.8002,8.8057,2151500.0
2011-02-10 10:00:00,15.94,15.99,15.9,15.96,2617600.0,8.8057,8.8333,8.7836,8.8167,2617600.0
2011-02-10 10:10:00,15.96,16.09,15.96,16.07,3122900.0,8.8167,8.8885,8.8167,8.8775,3122900.0
2011-02-10 10:20:00,16.08,16.09,16.01,16.05,2048500.0,8.883,8.8885,8.8444,8.8665,2048500.0
2011-02-10 10:30:00,16.05,16.06,16.0,16.0,1655200.0,8.8665,8.872,8.8388,8.8388,1655200.0
2011-02-10 10:40:00,16.0,16.02,15.98,16.02,1677200.0,8.8388,8.8499,8.8278,8.8499,1677200.0
2011-02-10 10:50:00,16.01,16.02,15.97,15.99,1036700.0,8.8444,8.8499,8.8223,8.8333,1036700.0
2011-02-10 11:00:00,15.99,16.04,15.98,16.01,1036100.0,8.8333,8.8609,8.8278,8.8444,1036100.0
2011-02-10 11:10:00,16.01,16.05,16.0,16.0,1433200.0,8.8444,8.8665,8.8388,8.8388,1433200.0
2011-02-10 11:20:00,16.0,16.01,15.99,16.0,1281500.0,8.8388,8.8444,8.8333,8.8388,1281500.0
2011-02-10 11:30:00,16.0,16.02,15.99,16.0,1362300.0,8.8388,8.8499,8.8333,8.8388,1362300.0
2011-02-10 11:40:00,15.99,16.01,15.91,15.92,2332200.0,8.8333,8.8444,8.7891,8.7946,2332200.0
2011-02-10 11:50:00,15.92,15.97,15.9,15.96,2060400.0,8.7946,8.8223,8.7836,8.8167,2060400.0
2011-02-10 12:00:00,15.96,15.96,15.92,15.92,808400.0,8.8167,8.8167,8.7946,8.7946,808400.0
2011-02-10 12:10:00,15.92,15.94,15.9,15.91,1222100.0,8.7946,8.8057,8.7836,8.7891,1222100.0
2011-02-10 12:20:00,15.91,15.93,15.91,15.93,590800.0,8.7891,8.8002,8.7891,8.8002,590800.0
2011-02-10 12:30:00,15.92,15.95,15.91,15.91,811000.0,8.7946,8.8112,8.7891,8.7891,811000.0
2011-02-10 12:40:00,15.92,15.93,15.9,15.91,1070900.0,8.7946,8.8002,8.7836,8.7891,1070900.0
2011-02-10 12:50:00,15.92,15.92,15.91,15.92,429700.0,8.7946,8.7946,8.7891,8.7946,429700.0
2011-02-10 13:00:00,15.91,15.93,15.91,15.93,601300.0,8.7891,8.8002,8.7891,8.8002,601300.0
2011-02-10 13:10:00,15.93,15.96,15.92,15.95,660300.0,8.8002,8.8167,8.7946,8.8112,660300.0
2011-02-10 13:20:00,15.95,15.97,15.93,15.94,730600.0,8.8112,8.8223,8.8002,8.8057,730600.0
2011-02-10 13:30:00,15.94,15.97,15.93,15.95,804000.0,8.8057,8.8223,8.8002,8.8112,804000.0
2011-02-10 13:40:00,15.94,15.96,15.92,15.95,659800.0,8.8057,8.8167,8.7946,8.8112,659800.0
2011-02-10 13:50:00,15.94,15.96,15.93,15.93,476300.0,8.8057,8.8167,8.8002,8.8002,476300.0
2011-02-10 14:00:00,15.93,15.96,15.92,15.94,865800.0,8.8002,8.8167,8.7946,8.8057,865800.0
2011-02-10 14:10:00,15.93,15.95,15.92,15.93,561700.0,8.8002,8.8112,8.7946,8.8002,561700.0
2011-02-10 14:20:00,15.93,15.95,15.92,15.92,786900.0,8.8002,8.8112,8.7946,8.7946,786900.0
2011-02-10 14:30:00,15.93,15.96,15.92,15.94,1663200.0,8.8002,8.8167,8.7946,8.8057,1663200.0
2011-02-10 14:40:00,15.94,15.97,15.94,15.96,751700.0,8.8057,8.8223,8.8057,8.8167,751700.0
2011-02-10 14:50:00,15.97,15.99,15.96,15.97,1028700.0,8.8223,8.8333,8.8167,8.8223,1028700.0
2011-02-10 15:00:00,15.97,15.99,15.95,15.96,896500.0,8.8223,8.8333,8.8112,8.8167,896500.0
2011-02-10 15:10:00,15.95,15.98,15.94,15.96,880800.0,8.8112,8.8278,8.8057,8.8167,880800.0
2011-02-10 15:20:00,15.96,15.98,15.94,15.96,974600.0,8.8167,8.8278,8.8057,8.8167,974600.0
2011-02-10 15:30:00,15.96,16.02,15.96,15.97,1557100.0,8.8167,8.8499,8.8167,8.8223,1557100.0
2011-02-10 15:40:00,15.97,16.02,15.95,16.02,2268500.0,8.8223,8.8499,8.8112,8.8499,2268500.0
2011-02-10 15:50:00,16.02,16.02,15.92,15.94,4502700.0,8.8499,8.8499,8.7946,8.8057,4502700.0
2011-02-11 09:30:00,16.05,16.13,15.99,16.11,5029100.0,8.8665,8.9106,8.8333,8.8996,5029100.0
2011-02-11 09:40:00,16.12,16.2,16.08,16.2,4053600.0,8.9051,8.9493,8.883,8.9493,4053600.0
2011-02-11 09:50:00,16.19,16.21,16.15,16.16,2885800.0,8.9438,8.9548,8.9217,8.9272,2885800.0
2011-02-11 10:00:00,16.16,16.2,16.13,16.2,1985800.0,8.9272,8.9493,8.9106,8.9493,1985800.0
2011-02-11 10:10:00,16.2,16.2,16.12,16.15,1464300.0,8.9493,8.9493,8.9051,8.9217,1464300.0
2011-02-11 10:20:00,16.16,16.22,16.13,16.2,2531400.0,8.9272,8.9604,8.9106,8.9493,2531400.0
2011-02-11 10:30:00,16.19,16.22,16.19,16.21,1946200.0,8.9438,8.9604,8.9438,8.9548,1946200.0
2011-02-11 10:40:00,16.21,16.28,16.2,16.25,4268500.0,8.9548,8.9935,8.9493,8.9769,4268500.0
2011-02-11 10:50:00,16.26,16.36,16.24,16.36,4520000.0,8.9825,9.0377,8.9714,9.0377,4520000.0
2011-02-11 11:00:00,16.36,16.42,16.35,16.39,5080300.0,9.0377,9.0708,9.0322,9.0543,5080300.0
2011-02-11 11:10:00,16.4,16.42,16.38,16.39,3680100.0,9.0598,9.0708,9.0488,9.0543,3680100.0
2011-02-11 11:20:00,16.39,16.45,16.39,16.44,2756500.0,9.0543,9.0874,9.0543,9.0819,2756500.0
2011-02-11 11:30:00,16.45,16.45,16.38,16.38,3163000.0,9.0874,9.0874,9.0488,9.0488,3163000.0
2011-02-11 11:40:00,16.39,16.43,16.38,16.41,1817000.0,9.0543,9.0764,9.0488,9.0653,1817000.0
2011-02-11 11:50:00,16.41,16.43,16.39,16.4,1353900.0,9.0653,9.0764,9.0543,9.0598,1353900.0
2011-02-11 12:00:00,16.4,16.41,16.38,16.39,1117600.0,9.0598,9.0653,9.0488,9.0543,1117600.0
2011-02-11 12:10:00,16.39,16.4,16.33,16.36,5190800.0,9.0543,9.0598,9.0211,9.0377,5190800.0
2011-02-11 12:20:00,16.36,16.37,16.34,16.35,1312700.0,9.0377,9.0432,9.0267,9.0322,1312700.0
2011-02-11 12:30:00,16.35,16.42,16.35,16.4,1641600.0,9.0322,9.0708,9.0322,9.0598,1641600.0
2011-02-11 12:40:00,16.41,16.43,16.4,16.41,1271300.0,9.0653,9.0764,9.0598,9.0653,1271300.0
2011-02-11 12:50:00,16.41,16.42,16.38,16.4,943500.0,9.0653,9.0708,9.0488,9.0598,943500.0
2011-02-11 13:00:00,16.4,16.41,16.38,16.41,681400.0,9.0598,9.0653,9.0488,9.0653,681400.0
2011-02-11 13:10:00,16.4,16.42,16.39,16.4,946700.0,9.0598,9.0708,9.0543,9.0598,946700.0
2011-02-11 13:20:00,16.39,16.4,16.36,16.39,665800.0,9.0543,9.0598,9.0377,9.0543,665800.0
2011-02-11 13:30:00,16.4,16.41,16.37,16.4,952400.0,9.0598,9.0653,9.0432,9.0598,952400.0
2011-02-11 13:40:00,16.39,16.42,16.39,16.41,782100.0,9.0543,9.0708,9.0543,9.0653,782100.0
2011-02-11 13:50:00,16.42,16.47,16.41,16.47,2316900.0,9.0708,9.0985,9.0653,9.0985,2316900.0
2011-02-11 14:00:00,16.47,16.48,16.46,16.47,1214500.0,9.0985,9.104,9.0929,9.0985,1214500.0
2011-02-11 14:10:00,16.48,16.5,16.47,16.48,1740800.0,9.104,9.115,9.0985,9.104,1740800.0
2011-02-11 14:20:00,16.49,16.5,16.48,16.48,1153600.0,9.1095,9.115,9.104,9.104,1153600.0
2011-02-11 14:30:00,16.49,16.5,16.47,16.5,1047400.0,9.1095,9.115,9.0985,9.115,1047400.0
2011-02-11 14:40:00,16.5,16.5,16.48,16.5,1286700.0,9.115,9.115,9.104,9.115,1286700.0
2011-02-11 14:50:00,16.5,16.51,16.43,16.44,2054900.0,9.115,9.1206,9.0764,9.0819,2054900.0
2011-02-11 15:00:00,16.43,16.46,16.42,16.44,1331600.0,9.0764,9.0929,9.0708,9.0819,1331600.0
2011-02-11 15:10:00,16.44,16.44,16.39,16.41,2307500.0,9.0819,9.0819,9.0543,9.0653,2307500.0
2011-02-11 15:20:00,16.41,16.43,16.39,16.39,1676000.0,9.0653,9.0764,9.0543,9.0543,1676000.0
2011-02-11 15:30:00,16.39,16.43,16.39,16.4,1611800.0,9.0543,9.0764,9.0543,9.0598,1611800.0
2011-02-11 15:40:00,16.39,16.41,16.35,16.37,1925100.0,9.0543,9.0653,9.0322,9.0432,1925100.0
2011-02-11 15:50:00,16.37,16.4,16.36,16.39,3608800.0,9.0432,9.0598,9.0377,9.0543,3608800.0
2011-02-14 09:30:00,16.38,16.39,16.31,16.32,2291100.0,9.0488,9.0543,9.0101,9.0156,2291100.0
2011-02-14 09:40:00,16.31,16.32,16.22,16.24,3184000.0,9.0101,9.0156,8.9604,8.9714,3184000.0
2011-02-14 09:50:00,16.24,16.3,16.23,16.23,2394400.0,8.9714,9.0046,8.9659,8.9659,2394400.0
2011-02-14 10:00:00,16.24,16.25,16.15,16.17,3477900.0,8.9714,8.9769,8.9217,8.9327,3477900.0
2011-02-14 10:10:00,16.16,16.22,16.16,16.21,2655400.0,8.9272,8.9604,8.9272,8.9548,2655400.0
2011-02-14 10:20:00,16.2,16.25,16.17,16.17,1858300.0,8.9493,8.9769,8.9327,8.9327,1858300.0
2011-02-14 10:30:00,16.18,16.18,16.15,16.16,2526400.0,8.9383,8.9383,8.9217,8.9272,2526400.0
2011-02-14 10:40:00,16.16,16.17,16.12,16.13,1914700.0,8.9272,8.9327,8.9051,8.9106,1914700.0
2011-02-14 10:50:00,16.12,16.18,16.12,16.16,1609100.0,8.9051,8.9383,8.9051,8.9272,1609100.0
2011-02-14 11:00:00,16.15,16.16,16.12,16.14,1268500.0,8.9217,8.9272,8.9051,8.9162,1268500.0
2011-02-14 11:10:00,16.13,16.14,16.1,16.12,1587400.0,8.9106,8.9162,8.8941,8.9051,1587400.0
2011-02-14 11:20:00,16.11,16.12,16.1,16.11,1214500.0,8.8996,8.9051,8.8941,8.8996,1214500.0
2011-02-14 11:30:00,16.1,16.12,16.08,16.11,2602400.0,8.8941,8.9051,8.883,8.8996,2602400.0
2011-02-14 11:40:00,16.1,16.12,16.08,16.08,2807300.0,8.8941,8.9051,8.883,8.883,2807300.0
2011-02-14 11:50:00,16.08,16.15,16.08,16.14,1878700.0,8.883,8.9217,8.883,8.9162,1878700.0
2011-02-14 12:00:00,16.14,16.15,16.1,16.11,1018900.0,8.9162,8.9217,8.8941,8.8996,1018900.0
2011-02-14 12:10:00,16.1,16.12,16.1,16.11,742700.0,8.8941,8.9051,8.8941,8.8996,742700.0
2011-02-14 12:20:00,16.12,16.12,16.1,16.11,902600.0,8.9051,8.9051,8.8941,8.8996,902600.0
2011-02-14 12:30:00,16.1,16.11,16.07,16.08,1586200.0,8.8941,8.8996,8.8775,8.883,1586200.0
2011-02-14 12:40:00,16.07,16.08,16.05,16.05,3858800.0,8.8775,8.883,8.8665,8.8665,3858800.0
2011-02-14 12:50:00,16.05,16.08,16.05,16.07,1266300.0,8.8665,8.883,8.8665,8.8775,1266300.0
2011-02-14 13:00:00,16.07,16.08,16.05,16.05,1483400.0,8.8775,8.883,8.8665,8.8665,1483400.0
2011-02-14 13:10:00,16.05,16.06,16.05,16.05,641200.0,8.8665,8.872,8.8665,8.8665,641200.0
2011-02-14 13:20:00,16.05,16.06,16.02,16.02,1629800.0,8.8665,8.872,8.8499,8.8499,1629800.0
2011-02-14 13:30:00,16.03,16.05,16.02,16.02,1487900.0,8.8554,8.8665,8.8499,8.8499,1487900.0
2011-02-14 13:40:00,16.03,16.08,16.02,16.07,1714800.0,8.8554,8.883,8.8499,8.8775,1714800.0
2011-02-14 13:50:00,16.06,16.1,16.06,16.09,845400.0,8.872,8.8941,8.872,8.8885,845400.0
2011-02-14 14:00:00,16.08,16.1,16.06,16.09,807700.0,8.883,8.8941,8.872,8.8885,807700.0
2011-02-14 14:10:00,16.1,16.1,16.06,16.07,785100.0,8.8941,8.8941,8.872,8.8775,785100.0
2011-02-14 14:20:00,16.06,16.1,16.05,16.09,1307100.0,8.872,8.8941,8.8665,8.8885,1307100.0
2011-02-14 14:30:00,16.09,16.1,16.07,16.09,628800.0,8.8885,8.8941,8.8775,8.8885,628800.0
2011-02-14 14:40:00,16.09,16.13,16.08,16.12,1142900.0,8.8885,8.9106,8.883,8.9051,1142900.0
2011-02-14 14:50:00,16.12,16.13,16.1,16.12,976800.0,8.9051,8.9106,8.8941,8.9051,976800.0
2011-02-14 15:00:00,16.12,16.13,16.1,16.1,1118500.0,8.9051,8.9106,8.8941,8.8941,1118500.0
2011-02-14 15:10:00,16.11,16.11,16.08,16.08,994100.0,8.8996,8.8996,8.883,8.883,994100.0
2011-02-14 15:20:00,16.08,16.11,16.08,16.08,958800.0,8.883,8.8996,8.883,8.883,958800.0
2011-02-14 15:30:00,16.08,16.11,16.05,16.05,2137400.0,8.883,8.8996,8.8665,8.8665,2137400.0
2011-02-14 15:40:00,16.05,16.1,16.05,16.08,1488600.0,8.8665,8.8941,8.8665,8.883,1488600.0
2011-02-14 15:50:00,16.08,16.09,16.06,16.09,3375900.0,8.883,8.8885,8.872,8.8885,3375900.0
2011-02-15 09:30:00,16.03,16.03,15.95,16.0,3803700.0,8.8554,8.8554,8.8112,8.8388,3803700.0
2011-02-15 09:40:00,16.0,16.15,15.99,16.11,2831400.0,8.8388,8.9217,8.8333,8.8996,2831400.0
2011-02-15 09:50:00,16.12,16.16,16.11,16.13,1771300.0,8.9051,8.9272,8.8996,8.9106,1771300.0
2011-02-15 10:00:00,16.12,16.15,16.07,16.08,1605400.0,8.9051,8.9217,8.8775,8.883,1605400.0
2011-02-15 10:10:00,16.07,16.1,16.01,16.04,1588500.0,8.8775,8.8941,8.8444,8.8609,1588500.0
2011-02-15 10:20:00,16.04,16.07,16.01,16.01,1382700.0,8.8609,8.8775,8.8444,8.8444,1382700.0
2011-02-15 10:30:00,16.01,16.07,16.01,16.06,766100.0,8.8444,8.8775,8.8444,8.872,766100.0
2011-02-15 10:40:00,16.06,16.1,16.04,16.08,1033800.0,8.872,8.8941,8.8609,8.883,1033800.0
2011-02-15 10:50:00,16.08,16.12,16.05,16.06,1551000.0,8.883,8.9051,8.8665,8.872,1551000.0
2011-02-15 11:00:00,16.05,16.07,16.05,16.06,494700.0,8.8665,8.8775,8.8665,8.872,494700.0
2011-02-15 11:10:00,16.06,16.08,16.03,16.07,915700.0,8.872,8.883,8.8554,8.8775,915700.0
2011-02-15 11:20:00,16.08,16.09,16.07,16.08,790900.0,8.883,8.8885,8.8775,8.883,790900.0
2011-02-15 11:30:00,16.07,16.09,16.06,16.08,436100.0,8.8775,8.8885,8.872,8.883,436100.0
2011-02-15 11:40:00,16.09,16.1,16.05,16.05,993400.0,8.8885,8.8941,8.8665,8.8665,993400.0
2011-02-15 11:50:00,16.05,16.08,16.05,16.06,639300.0,8.8665,8.883,8.8665,8.872,639300.0
2011-02-15 12:00:00,16.05,16.06,16.04,16.05,1513600.0,8.8665,8.872,8.8609,8.8665,1513600.0
2011-02-15 12:10:00,16.05,16.07,16.04,16.05,979500.0,8.8665,8.8775,8.8609,8.8665,979500.0
2011-02-15 12:20:00,16.05,16.08,16.05,16.07,329900.0,8.8665,8.883,8.8665,8.8775,329900.0
2011-02-15 12:30:00,16.07,16.08,16.05,16.07,620000.0,8.8775,8.883,8.8665,8.8775,620000.0
2011-02-15 12:40:00,16.07,16.08,16.06,16.07,211200.0,8.8775,8.883,8.872,8.8775,211200.0
2011-02-15 12:50:00,16.06,16.08,16.05,16.07,341500.0,8.872,8.883,8.8665,8.8775,341500.0
2011-02-15 13:00:00,16.07,16.08,16.06,16.07,286200.0,8.8775,8.883,8.872,8.8775,286200.0
2011-02-15 13:10:00,16.08,16.08,16.07,16.07,308000.0,8.883,8.883,8.8775,8.8775,308000.0
2011-02-15 13:20:00,16.07,16.08,16.07,16.08,131900.0,8.8775,8.883,8.8775,8.883,131900.0
2011-02-15 13:30:00,16.07,16.08,16.07,16.07,340700.0,8.8775,8.883,8.8775,8.8775,340700.0
2011-02-15 13:40:00,16.07,16.09,16.07,16.09,611800.0,8.8775,8.8885,8.8775,8.8885,611800.0
2011-02-15 13:50:00,16.09,16.09,16.04,16.05,1311800.0,8.8885,8.8885,8.8609,8.8665,1311800.0
2011-02-15 14:00:00,16.06,16.06,16.0,16.02,3190500.0,8.872,8.872,8.8388,8.8499,3190500.0
2011-02-15 14:10:00,16.03,16.05,16.0,16.02,2691400.0,8.8554,8.8665,8.8388,8.8499,2691400.0
2011-02-15 14:20:00,16.02,16.04,16.0,16.02,1364300.0,8.8499,8.8609,8.8388,8.8499,1364300.0
2011-02-15 14:30:00,16.02,16.05,16.02,16.05,1787000.0,8.8499,8.8665,8.8499,8.8665,1787000.0
2011-02-15 14:40:00,16.05,16.07,16.03,16.04,1379400.0,8.8665,8.8775,8.8554,8.8609,1379400.0
2011-02-15 14:50:00,16.03,16.05,16.01,16.03,1334700.0,8.8554,8.8665,8.8444,8.8554,1334700.0
2011-02-15 15:00:00,16.03,16.05,16.02,16.04,610200.0,8.8554,8.8665,8.8499,8.8609,610200.0
2011-02-15 15:10:00,16.04,16.05,16.02,16.05,795900.0,8.8609,8.8665,8.8499,8.8665,795900.0
2011-02-15 15:20:00,16.04,16.05,16.03,16.05,799600.0,8.8609,8.8665,8.8554,8.8665,799600.0
2011-02-15 15:30:00,16.05,16.07,16.04,16.07,1600700.0,8.8665,8.8775,8.8609,8.8775,1600700.0
2011-02-15 15:40:00,16.07,16.08,16.05,16.07,1404500.0,8.8775,8.883,8.8665,8.8775,1404500.0
2011-02-15 15:50:00,16.08,16.09,16.05,16.08,3085600.0,8.883,8.8885,8.8665,8.883,3085600.0
2011-02-16 09:30:00,16.15,16.18,16.11,16.17,2667900.0,8.9217,8.9383,8.8996,8.9327,2667900.0
2011-02-16 09:40:00,16.18,16.18,16.07,16.12,2073000.0,8.9383,8.9383,8.8775,8.9051,2073000.0
2011-02-16 09:50:00,16.12,16.14,16.09,16.12,1374800.0,8.9051,8.9162,8.8885,8.9051,1374800.0
2011-02-16 10:00:00,16.12,16.14,16.09,16.11,1409200.0,8.9051,8.9162,8.8885,8.8996,1409200.0
2011-02-16 10:10:00,16.1,16.16,16.1,16.15,2035600.0,8.8941,8.9272,8.8941,8.9217,2035600.0
2011-02-16 10:20:00,16.15,16.18,16.13,16.14,2049100.0,8.9217,8.9383,8.9106,8.9162,2049100.0
2011-02-16 10:30:00,16.14,16.17,16.14,16.16,1492300.0,8.9162,8.9327,8.9162,8.9272,1492300.0
2011-02-16 10:40:00,16.16,16.16,16.14,16.15,695000.0,8.9272,8.9272,8.9162,8.9217,695000.0
2011-02-16 10:50:00,16.16,16.16,16.14,16.15,849700.0,8.9272,8.9272,8.9162,8.9217,849700.0
2011-02-16 11:00:00,16.15,16.16,16.14,16.16,964400.0,8.9217,8.9272,8.9162,8.9272,964400.0
2011-02-16 11:10:00,16.15,16.16,16.14,16.14,1239200.0,8.9217,8.9272,8.9162,8.9162,1239200.0
2011-02-16 11:20:00,16.14,16.15,16.07,16.13,3689600.0,8.9162,8.9217,8.8775,8.9106,3689600.0
2011-02-16 11:30:00,16.13,16.13,16.1,16.11,930100.0,8.9106,8.9106,8.8941,8.8996,930100.0
2011-02-16 11:40:00,16.11,16.13,16.11,16.12,967700.0,8.8996,8.9106,8.8996,8.9051,967700.0
2011-02-16 11:50:00,16.12,16.13,16.05,16.05,3097500.0,8.9051,8.9106,8.8665,8.8665,3097500.0
2011-02-16 12:00:00,16.05,16.1,16.05,16.05,2890600.0,8.8665,8.8941,8.8665,8.8665,2890600.0
2011-02-16 12:10:00,16.05,16.07,16.02,16.03,1559200.0,8.8665,8.8775,8.8499,8.8554,1559200.0
2011-02-16 12:20:00,16.03,16.04,16.0,16.03,2166800.0,8.8554,8.8609,8.8388,8.8554,2166800.0
2011-02-16 12:30:00,16.03,16.05,16.01,16.05,801400.0,8.8554,8.8665,8.8444,8.8665,801400.0
2011-02-16 12:40:00,16.05,16.05,16.02,16.03,653500.0,8.8665,8.8665,8.8499,8.8554,653500.0
2011-02-16 12:50:00,16.02,16.04,16.01,16.02,1955900.0,8.8499,8.8609,8.8444,8.8499,1955900.0
2011-02-16 13:00:00,16.02,16.04,16.01,16.04,550900.0,8.8499,8.8609,8.8444,8.8609,550900.0
2011-02-16 13:10:00,16.04,16.04,16.02,16.03,583600.0,8.8609,8.8609,8.8499,8.8554,583600.0
2011-02-16 13:20:00,16.04,16.08,16.03,16.04,886300.0,8.8609,8.883,8.8554,8.8609,886300.0
2011-02-16 13:30:00,16.05,16.06,16.04,16.05,253700.0,8.8665,8.872,8.8609,8.8665,253700.0
2011-02-16 13:40:00,16.05,16.08,16.05,16.07,459300.0,8.8665,8.883,8.8665,8.8775,459300.0
2011-02-16 13:50:00,16.07,16.08,16.04,16.06,497100.0,8.8775,8.883,8.8609,8.872,497100.0
2011-02-16 14:00:00,16.06,16.07,16.03,16.03,1824300.0,8.872,8.8775,8.8554,8.8554,1824300.0
2011-02-16 14:10:00,16.04,16.04,16.0,16.01,2004200.0,8.8609,8.8609,8.8388,8.8444,2004200.0
2011-02-16 14:20:00,16.01,16.02,16.0,16.01,727900.0,8.8444,8.8499,8.8388,8.8444,727900.0
2011-02-16 14:30:00,16.02,16.09,16.01,16.07,2117600.0,8.8499,8.8885,8.8444,8.8775,2117600.0
2011-02-16 14:40:00,16.07,16.08,16.06,16.08,564300.0,8.8775,8.883,8.872,8.883,564300.0
2011-02-16 14:50:00,16.07,16.08,16.05,16.05,606800.0,8.8775,8.883,8.8665,8.8665,606800.0
2011-02-16 15:00:00,16.06,16.09,16.05,16.09,857000.0,8.872,8.8885,8.8665,8.8885,857000.0
2011-02-16 15:10:00,16.09,16.09,16.04,16.04,1232200.0,8.8885,8.8885,8.8609,8.8609,1232200.0
2011-02-16 15:20:00,16.05,16.06,16.02,16.05,813100.0,8.8665,8.872,8.8499,8.8665,813100.0
2011-02-16 15:30:00,16.05,16.06,16.03,16.06,1427500.0,8.8665,8.872,8.8554,8.872,1427500.0
2011-02-16 15:40:00,16.06,16.07,16.04,16.05,1372600.0,8.872,8.8775,8.8609,8.8665,1372600.0
2011-02-16 15:50:00,16.05,16.07,16.02,16.04,3369400.0,8.8665,8.8775,8.8499,8.8609,3369400.0
2011-02-17 09:30:00,16.01,16.03,15.91,15.99,3251200.0,8.8444,8.8554,8.7891,8.8333,3251200.0
2011-02-17 09:40:00,15.99,15.99,15.94,15.94,1403000.0,8.8333,8.8333,8.8057,8.8057,1403000.0
2011-02-17 09:50:00,15.94,15.97,15.92,15.92,2043200.0,8.8057,8.8223,8.7946,8.7946,2043200.0
2011-02-17 10:00:00,15.92,15.94,15.88,15.89,3726000.0,8.7946,8.8057,8.7725,8.7781,3726000.0
2011-02-17 10:10:00,15.89,15.91,15.83,15.89,3500000.0,8.7781,8.7891,8.7449,8.7781,3500000.0
2011-02-17 10:20:00,15.9,15.94,15.89,15.91,2552500.0,8.7836,8.8057,8.7781,8.7891,2552500.0
2011-02-17 10:30:00,15.91,15.95,15.89,15.92,1927300.0,8.7891,8.8112,8.7781,8.7946,1927300.0
2011-02-17 10:40:00,15.92,15.95,15.92,15.94,986000.0,8.7946,8.8112,8.7946,8.8057,986000.0
2011-02-17 10:50:00,15.93,15.95,15.9,15.91,941600.0,8.8002,8.8112,8.7836,8.7891,941600.0
2011-02-17 11:00:00,15.91,15.93,15.91,15.92,810800.0,8.7891,8.8002,8.7891,8.7946,810800.0
2011-02-17 11:10:00,15.91,15.95,15.91,15.94,1068000.0,8.7891,8.8112,8.7891,8.8057,1068000.0
2011-02-17 11:20:00,15.94,16.0,15.94,15.98,1825600.0,8.8057,8.8388,8.8057,8.8278,1825600.0
2011-02-17 11:30:00,15.98,15.99,15.93,15.94,1193400.0,8.8278,8.8333,8.8002,8.8057,1193400.0
2011-02-17 11:40:00,15.93,15.96,15.9,15.92,1071500.0,8.8002,8.8167,8.7836,8.7946,1071500.0
2011-02-17 11:50:00,15.91,15.92,15.89,15.9,1222300.0,8.7891,8.7946,8.7781,8.7836,1222300.0
2011-02-17 12:00:00,15.91,15.94,15.9,15.94,817500.0,8.7891,8.8057,8.7836,8.8057,817500.0
2011-02-17 12:10:00,15.94,15.97,15.93,15.97,703400.0,8.8057,8.8223,8.8002,8.8223,703400.0
2011-02-17 12:20:00,15.96,15.97,15.94,15.95,594900.0,8.8167,8.8223,8.8057,8.8112,594900.0
2011-02-17 12:30:00,15.95,15.97,15.95,15.95,390900.0,8.8112,8.8223,8.8112,8.8112,390900.0
2011-02-17 12:40:00,15.96,15.96,15.94,15.94,395500.0,8.8167,8.8167,8.8057,8.8057,395500.0
2011-02-17 12:50:00,15.95,15.96,15.93,15.95,518600.0,8.8112,8.8167,8.8002,8.8112,518600.0
2011-02-17 13:00:00,15.95,15.96,15.94,15.96,366600.0,8.8112,8.8167,8.8057,8.8167,366600.0
2011-02-17 13:10:00,15.96,15.97,15.95,15.96,441400.0,8.8167,8.8223,8.8112,8.8167,441400.0
2011-02-17 13:20:00,15.96,15.97,15.95,15.97,668200.0,8.8167,8.8223,8.8112,8.8223,668200.0
2011-02-17 13:30:00,15.96,15.97,15.93,15.94,819600.0,8.8167,8.8223,8.8002,8.8057,819600.0
2011-02-17 13:40:00,15.93,15.94,15.91,15.93,1349800.0,8.8002,8.8057,8.7891,8.8002,1349800.0
2011-02-17 13:50:00,15.92,15.93,15.89,15.9,1116700.0,8.7946,8.8002,8.7781,8.7836,1116700.0
2011-02-17 14:00:00,15.9,15.92,15.89,15.9,1084700.0,8.7836,8.7946,8.7781,8.7836,1084700.0
2011-02-17 14:10:00,15.91,15.91,15.89,15.9,1151800.0,8.7891,8.7891,8.7781,8.7836,1151800.0
2011-02-17 14:20:00,15.91,15.91,15.86,15.88,1509200.0,8.7891,8.7891,8.7615,8.7725,1509200.0
2011-02-17 14:30:00,15.89,15.91,15.88,15.89,776300.0,8.7781,8.7891,8.7725,8.7781,776300.0
2011-02-17 14:40:00,15.89,15.9,15.88,15.88,967300.0,8.7781,8.7836,8.7725,8.7725,967300.0
2011-02-17 14:50:00,15.89,15.9,15.88,15.9,474500.0,8.7781,8.7836,8.7725,8.7836,474500.0
2011-02-17 15:00:00,15.9,15.9,15.87,15.88,1029500.0,8.7836,8.7836,8.767,8.7725,1029500.0
2011-02-17 15:10:00,15.89,15.89,15.87,15.88,582200.0,8.7781,8.7781,8.767,8.7725,582200.0
2011-02-17 15:20:00,15.87,15.91,15.87,15.91,1159800.0,8.767,8.7891,8.767,8.7891,1159800.0
2011-02-17 15:30:00,15.91,15.95,15.91,15.95,1966500.0,8.7891,8.8112,8.7891,8.8112,1966500.0
2011-02-17 15:40:00,15.95,15.98,15.94,15.98,2136100.0,8.8112,8.8278,8.8057,8.8278,2136100.0
2011-02-17 15:50:00,15.98,15.98,15.95,15.96,2906300.0,8.8278,8.8278,8.8112,8.8167,2906300.0
2011-02-18 09:30:00,15.95,15.99,15.86,15.92,5895300.0,8.8112,8.8333,8.7615,8.7946,5895300.0
2011-02-18 09:40:00,15.92,15.92,15.88,15.88,1113000.0,8.7946,8.7946,8.7725,8.7725,1113000.0
2011-02-18 09:50:00,15.88,15.92,15.88,15.91,1294700.0,8.7725,8.7946,8.7725,8.7891,1294700.0
2011-02-18 10:00:00,15.91,15.92,15.86,15.88,1578700.0,8.7891,8.7946,8.7615,8.7725,1578700.0
2011-02-18 10:10:00,15.87,15.88,15.84,15.84,2178000.0,8.767,8.7725,8.7504,8.7504,2178000.0
2011-02-18 10:20:00,15.85,15.88,15.82,15.87,2186100.0,8.756,8.7725,8.7394,8.767,2186100.0
2011-02-18 10:30:00,15.87,15.87,15.83,15.83,833800.0,8.767,8.767,8.7449,8.7449,833800.0
2011-02-18 10:40:00,15.83,15.84,15.81,15.83,1355000.0,8.7449,8.7504,8.7339,8.7449,1355000.0
2011-02-18 10:50:00,15.84,15.88,15.81,15.81,1977400.0,8.7504,8.7725,8.7339,8.7339,1977400.0
2011-02-18 11:00:00,15.81,15.84,15.81,15.81,1182800.0,8.7339,8.7504,8.7339,8.7339,1182800.0
2011-02-18 11:10:00,15.81,15.83,15.81,15.82,1138700.0,8.7339,8.7449,8.7339,8.7394,1138700.0
2011-02-18 11:20:00,15.82,15.85,15.82,15.82,761300.0,8.7394,8.756,8.7394,8.7394,761300.0
2011-02-18 11:30:00,15.82,15.85,15.82,15.83,931300.0,8.7394,8.756,8.7394,8.7449,931300.0
2011-02-18 11:40:00,15.83,15.84,15.82,15.83,963100.0,8.7449,8.7504,8.7394,8.7449,963100.0
2011-02-18 11:50:00,15.83,15.84,15.82,15.82,1101700.0,8.7449,8.7504,8.7394,8.7394,1101700.0
2011-02-18 12:00:00,15.83,15.87,15.81,15.87,1032200.0,8.7449,8.767,8.7339,8.767,1032200.0
2011-02-18 12:10:00,15.87,15.87,15.84,15.84,690300.0,8.767,8.767,8.7504,8.7504,690300.0
2011-02-18 12:20:00,15.84,15.85,15.84,15.85,552500.0,8.7504,8.756,8.7504,8.756,552500.0
2011-02-18 12:30:00,15.85,15.85,15.82,15.82,366500.0,8.756,8.756,8.7394,8.7394,366500.0
2011-02-18 12:40:00,15.83,15.83,15.79,15.82,2872800.0,8.7449,8.7449,8.7228,8.7394,2872800.0
2011-02-18 12:50:00,15.82,15.84,15.81,15.83,765300.0,8.7394,8.7504,8.7339,8.7449,765300.0
2011-02-18 13:00:00,15.84,15.84,15.81,15.82,815400.0,8.7504,8.7504,8.7339,8.7394,815400.0
2011-02-18 13:10:00,15.82,15.83,15.8,15.81,824800.0,8.7394,8.7449,8.7283,8.7339,824800.0
2011-02-18 13:20:00,15.81,15.81,15.79,15.8,1396400.0,8.7339,8.7339,8.7228,8.7283,1396400.0
2011-02-18 13:30:00,15.8,15.81,15.78,15.78,1468600.0,8.7283,8.7339,8.7173,8.7173,1468600.0
2011-02-18 13:40:00,15.79,15.8,15.77,15.78,1578400.0,8.7228,8.7283,8.7118,8.7173,1578400.0
2011-02-18 13:50:00,15.77,15.8,15.77,15.77,1972400.0,8.7118,8.7283,8.7118,8.7118,1972400.0
2011-02-18 14:00:00,15.78,15.82,15.77,15.82,1434500.0,8.7173,8.7394,8.7118,8.7394,1434500.0
2011-02-18 14:10:00,15.81,15.82,15.76,15.76,1250800.0,8.7339,8.7394,8.7062,8.7062,1250800.0
2011-02-18 14:20:00,15.76,15.78,15.7,15.73,4634000.0,8.7062,8.7173,8.6731,8.6897,4634000.0
2011-02-18 14:30:00,15.73,15.74,15.71,15.72,1413300.0,8.6897,8.6952,8.6786,8.6842,1413300.0
2011-02-18 14:40:00,15.73,15.74,15.71,15.74,1396800.0,8.6897,8.6952,8.6786,8.6952,1396800.0
2011-02-18 14:50:00,15.73,15.78,15.73,15.78,1398200.0,8.6897,8.7173,8.6897,8.7173,1398200.0
2011-02-18 15:00:00,15.77,15.78,15.76,15.78,717500.0,8.7118,8.7173,8.7062,8.7173,717500.0
2011-02-18 15:10:00,15.78,15.79,15.76,15.78,747600.0,8.7173,8.7228,8.7062,8.7173,747600.0
2011-02-18 15:20:00,15.79,15.81,15.77,15.77,1792200.0,8.7228,8.7339,8.7118,8.7118,1792200.0
2011-02-18 15:30:00,15.77,15.8,15.76,15.78,1730900.0,8.7118,8.7283,8.7062,8.7173,1730900.0
2011-02-18 15:40:00,15.77,15.82,15.76,15.79,2031000.0,8.7118,8.7394,8.7062,8.7228,2031000.0
2011-02-18 15:50:00,15.79,15.8,15.74,15.77,5340500.0,8.7228,8.7283,8.6952,8.7118,5340500.0
2011-02-22 09:30:00,15.36,15.4,15.2,15.38,11318200.0,8.4853,8.5074,8.3969,8.4963,11318200.0
2011-02-22 09:40:00,15.38,15.43,15.31,15.38,5076300.0,8.4963,8.5239,8.4577,8.4963,5076300.0
2011-02-22 09:50:00,15.38,15.48,15.38,15.44,3313000.0,8.4963,8.5516,8.4963,8.5295,3313000.0
2011-02-22 10:00:00,15.43,15.46,15.42,15.45,2162300.0,8.5239,8.5405,8.5184,8.535,2162300.0
2011-02-22 10:10:00,15.45,15.49,15.42,15.49,2304500.0,8.535,8.5571,8.5184,8.5571,2304500.0
2011-02-22 10:20:00,15.48,15.52,15.46,15.47,2214400.0,8.5516,8.5737,8.5405,8.546,2214400.0
2011-02-22 10:30:00,15.46,15.47,15.42,15.43,1472300.0,8.5405,8.546,8.5184,8.5239,1472300.0
2011-02-22 10:40:00,15.43,15.43,15.38,15.39,1787300.0,8.5239,8.5239,8.4963,8.5018,1787300.0
2011-02-22 10:50:00,15.39,15.4,15.36,15.37,1353900.0,8.5018,8.5074,8.4853,8.4908,1353900.0
2011-02-22 11:00:00,15.38,15.39,15.35,15.35,1478200.0,8.4963,8.5018,8.4798,8.4798,1478200.0
2011-02-22 11:10:00,15.35,15.36,15.29,15.29,2831100.0,8.4798,8.4853,8.4466,8.4466,2831100.0
2011-02-22 11:20:00,15.29,15.34,15.26,15.34,2483300.0,8.4466,8.4742,8.43,8.4742,2483300.0
2011-02-22 11:30:00,15.34,15.35,15.3,15.32,1367800.0,8.4742,8.4798,8.4521,8.4632,1367800.0
2011-02-22 11:40:00,15.32,15.33,15.23,15.26,2493400.0,8.4632,8.4687,8.4135,8.43,2493400.0
2011-02-22 11:50:00,15.26,15.26,15.21,15.26,1835500.0,8.43,8.43,8.4024,8.43,1835500.0
2011-02-22 12:00:00,15.25,15.28,15.23,15.24,1358000.0,8.4245,8.4411,8.4135,8.419,1358000.0
2011-02-22 12:10:00,15.24,15.27,15.22,15.26,1430400.0,8.419,8.4356,8.4079,8.43,1430400.0
2011-02-22 12:20:00,15.27,15.28,15.22,15.23,1333000.0,8.4356,8.4411,8.4079,8.4135,1333000.0
2011-02-22 12:30:00,15.23,15.26,15.17,15.19,3302100.0,8.4135,8.43,8.3803,8.3914,3302100.0
2011-02-22 12:40:00,15.2,15.2,15.09,15.11,4057400.0,8.3969,8.3969,8.3361,8.3472,4057400.0
2011-02-22 12:50:00,15.11,15.14,15.08,15.14,2334900.0,8.3472,8.3637,8.3306,8.3637,2334900.0
2011-02-22 13:00:00,15.14,15.21,15.1,15.2,1845600.0,8.3637,8.4024,8.3416,8.3969,1845600.0
2011-02-22 13:10:00,15.2,15.21,15.15,15.18,1199200.0,8.3969,8.4024,8.3693,8.3858,1199200.0
2011-02-22 13:20:00,15.18,15.19,15.13,15.16,1511000.0,8.3858,8.3914,8.3582,8.3748,1511000.0
2011-02-22 13:30:00,15.15,15.2,15.13,15.2,1208200.0,8.3693,8.3969,8.3582,8.3969,1208200.0
2011-02-22 13:40:00,15.21,15.21,15.15,15.18,1168500.0,8.4024,8.4024,8.3693,8.3858,1168500.0
2011-02-22 13:50:00,15.18,15.21,15.17,15.2,906000.0,8.3858,8.4024,8.3803,8.3969,906000.0
2011-02-22 14:00:00,15.2,15.21,15.15,15.18,1577300.0,8.3969,8.4024,8.3693,8.3858,1577300.0
2011-02-22 14:10:00,15.19,15.21,15.16,15.18,1254300.0,8.3914,8.4024,8.3748,8.3858,1254300.0
2011-02-22 14:20:00,15.18,15.2,15.16,15.19,1124700.0,8.3858,8.3969,8.3748,8.3914,1124700.0
2011-02-22 14:30:00,15.19,15.23,15.18,15.2,1282700.0,8.3914,8.4135,8.3858,8.3969,1282700.0
2011-02-22 14:40:00,15.21,15.24,15.18,15.23,1343800.0,8.4024,8.419,8.3858,8.4135,1343800.0
2011-02-22 14:50:00,15.23,15.25,15.2,15.21,1449000.0,8.4135,8.4245,8.3969,8.4024,1449000.0
2011-02-22 15:00:00,15.22,15.25,15.21,15.23,1801400.0,8.4079,8.4245,8.4024,8.4135,1801400.0
2011-02-22 15:10:00,15.23,15.25,15.18,15.2,2279300.0,8.4135,8.4245,8.3858,8.3969,2279300.0
2011-02-22 15:20:00,15.2,15.2,15.14,15.16,2858700.0,8.3969,8.3969,8.3637,8.3748,2858700.0
2011-02-22 15:30:00,15.16,15.18,15.13,15.16,3075200.0,8.3748,8.3858,8.3582,8.3748,3075200.0
2011-02-22 15:40:00,15.15,15.21,15.15,15.21,2727400.0,8.3693,8.4024,8.3693,8.4024,2727400.0
2011-02-22 15:50:00,15.21,15.23,15.18,15.23,3970500.0,8.4024,8.4135,8.3858,8.4135,3970500.0
2011-02-23 09:30:00,15.02,15.04,14.77,14.93,12466900.0,8.2975,8.3085,8.1593,8.2477,12466900.0
2011-02-23 09:40:00,14.93,15.0,14.91,14.93,4874900.0,8.2477,8.2864,8.2367,8.2477,4874900.0
2011-02-23 09:50:00,14.93,15.01,14.92,14.93,5273200.0,8.2477,8.2919,8.2422,8.2477,5273200.0
2011-02-23 10:00:00,14.93,15.0,14.88,14.88,7741100.0,8.2477,8.2864,8.2201,8.2201,7741100.0
2011-02-23 10:10:00,14.88,14.89,14.77,14.79,6137600.0,8.2201,8.2256,8.1593,8.1704,6137600.0
2011-02-23 10:20:00,14.79,14.83,14.71,14.82,5398800.0,8.1704,8.1925,8.1262,8.187,5398800.0
2011-02-23 10:30:00,14.82,14.87,14.82,14.85,3867600.0,8.187,8.2146,8.187,8.2035,3867600.0
2011-02-23 10:40:00,14.85,14.87,14.8,14.82,2670600.0,8.2035,8.2146,8.1759,8.187,2670600.0
2011-02-23 10:50:00,14.82,14.85,14.8,14.84,2686600.0,8.187,8.2035,8.1759,8.198,2686600.0
2011-02-23 11:00:00,14.84,14.85,14.82,14.84,1766200.0,8.198,8.2035,8.187,8.198,1766200.0
2011-02-23 11:10:00,14.84,14.85,14.82,14.82,2438700.0,8.198,8.2035,8.187,8.187,2438700.0
2011-02-23 11:20:00,14.82,14.85,14.82,14.84,2518300.0,8.187,8.2035,8.187,8.198,2518300.0
2011-02-23 11:30:00,14.84,14.84,14.8,14.81,2414200.0,8.198,8.198,8.1759,8.1814,2414200.0
2011-02-23 11:40:00,14.81,14.82,14.77,14.79,3282800.0,8.1814,8.187,8.1593,8.1704,3282800.0
2011-02-23 11:50:00,14.78,14.8,14.66,14.66,4637000.0,8.1649,8.1759,8.0986,8.0986,4637000.0
2011-02-23 12:00:00,14.67,14.67,14.5,14.53,7595500.0,8.1041,8.1041,8.0102,8.0268,7595500.0
2011-02-23 12:10:00,14.52,14.59,14.49,14.53,5416500.0,8.0212,8.0599,8.0047,8.0268,5416500.0
2011-02-23 12:20:00,14.54,14.6,14.53,14.58,3421000.0,8.0323,8.0654,8.0268,8.0544,3421000.0
2011-02-23 12:30:00,14.58,14.62,14.55,14.61,4391800.0,8.0544,8.0765,8.0378,8.071,4391800.0
2011-02-23 12:40:00,14.62,14.62,14.55,14.56,4190700.0,8.0765,8.0765,8.0378,8.0433,4190700.0
2011-02-23 12:50:00,14.57,14.61,14.56,14.6,3632000.0,8.0489,8.071,8.0433,8.0654,3632000.0
2011-02-23 13:00:00,14.61,14.64,14.59,14.59,2311000.0,8.071,8.0875,8.0599,8.0599,2311000.0
2011-02-23 13:10:00,14.59,14.61,14.51,14.53,3308200.0,8.0599,8.071,8.0157,8.0268,3308200.0
2011-02-23 13:20:00,14.53,14.6,14.52,14.6,3325800.0,8.0268,8.0654,8.0212,8.0654,3325800.0
2011-02-23 13:30:00,14.59,14.64,14.58,14.64,1788000.0,8.0599,8.0875,8.0544,8.0875,1788000.0
2011-02-23 13:40:00,14.64,14.68,14.6,14.65,3172900.0,8.0875,8.1096,8.0654,8.0931,3172900.0
2011-02-23 13:50:00,14.65,14.74,14.65,14.73,3921300.0,8.0931,8.1428,8.0931,8.1372,3921300.0
2011-02-23 14:00:00,14.72,14.79,14.72,14.79,2200000.0,8.1317,8.1704,8.1317,8.1704,2200000.0
2011-02-23 14:10:00,14.79,14.85,14.78,14.85,2440200.0,8.1704,8.2035,8.1649,8.2035,2440200.0
2011-02-23 14:20:00,14.85,14.87,14.81,14.83,2933700.0,8.2035,8.2146,8.1814,8.1925,2933700.0
2011-02-23 14:30:00,14.82,14.88,14.82,14.82,2501100.0,8.187,8.2201,8.187,8.187,2501100.0
2011-02-23 14:40:00,14.83,14.89,14.82,14.83,1779000.0,8.1925,8.2256,8.187,8.1925,1779000.0
2011-02-23 14:50:00,14.84,14.95,14.82,14.95,2224200.0,8.198,8.2588,8.187,8.2588,2224200.0
2011-02-23 15:00:00,14.95,14.98,14.91,14.91,2352400.0,8.2588,8.2754,8.2367,8.2367,2352400.0
2011-02-23 15:10:00,14.92,14.93,14.88,14.91,2507100.0,8.2422,8.2477,8.2201,8.2367,2507100.0
2011-02-23 15:20:00,14.91,14.99,14.9,14.96,3589300.0,8.2367,8.2809,8.2312,8.2643,3589300.0
2011-02-23 15:30:00,14.96,14.96,14.88,14.91,4246700.0,8.2643,8.2643,8.2201,8.2367,4246700.0
2011-02-23 15:40:00,14.91,14.93,14.84,14.86,3138700.0,8.2367,8.2477,8.198,8.2091,3138700.0
2011-02-23 15:50:00,14.86,14.9,14.85,14.87,5170100.0,8.2091,8.2312,8.2035,8.2146,5170100.0
2011-02-24 09:30:00,14.57,14.82,14.55,14.79,7352300.0,8.0489,8.187,8.0378,8.1704,7352300.0
2011-02-24 09:40:00,14.8,14.99,14.79,14.91,4325000.0,8.1759,8.2809,8.1704,8.2367,4325000.0
2011-02-24 09:50:00,14.9,14.97,14.87,14.96,2892600.0,8.2312,8.2698,8.2146,8.2643,2892600.0
2011-02-24 10:00:00,14.96,14.97,14.83,14.94,2373700.0,8.2643,8.2698,8.1925,8.2533,2373700.0
2011-02-24 10:10:00,14.93,14.98,14.91,14.96,2291800.0,8.2477,8.2754,8.2367,8.2643,2291800.0
2011-02-24 10:20:00,14.96,14.98,14.81,14.84,3237900.0,8.2643,8.2754,8.1814,8.198,3237900.0
2011-02-24 10:30:00,14.83,14.84,14.71,14.73,4027300.0,8.1925,8.198,8.1262,8.1372,4027300.0
2011-02-24 10:40:00,14.73,14.75,14.6,14.67,5233200.0,8.1372,8.1483,8.0654,8.1041,5233200.0
2011-02-24 10:50:00,14.68,14.69,14.62,14.62,3817600.0,8.1096,8.1152,8.0765,8.0765,3817600.0
2011-02-24 11:00:00,14.62,14.69,14.56,14.64,5187100.0,8.0765,8.1152,8.0433,8.0875,5187100.0
2011-02-24 11:10:00,14.64,14.66,14.58,14.64,3396600.0,8.0875,8.0986,8.0544,8.0875,3396600.0
2011-02-24 11:20:00,14.63,14.72,14.59,14.72,3478200.0,8.082,8.1317,8.0599,8.1317,3478200.0
2011-02-24 11:30:00,14.72,14.72,14.66,14.68,2293900.0,8.1317,8.1317,8.0986,8.1096,2293900.0
2011-02-24 11:40:00,14.68,14.69,14.58,14.61,2121000.0,8.1096,8.1152,8.0544,8.071,2121000.0
2011-02-24 11:50:00,14.61,14.67,14.59,14.61,1701800.0,8.071,8.1041,8.0599,8.071,1701800.0
2011-02-24 12:00:00,14.61,14.63,14.56,14.58,2495900.0,8.071,8.082,8.0433,8.0544,2495900.0
2011-02-24 12:10:00,14.57,14.62,14.57,14.61,1907200.0,8.0489,8.0765,8.0489,8.071,1907200.0
2011-02-24 12:20:00,14.62,14.63,14.57,14.61,1404100.0,8.0765,8.082,8.0489,8.071,1404100.0
2011-02-24 12:30:00,14.61,14.66,14.59,14.66,1720400.0,8.071,8.0986,8.0599,8.0986,1720400.0
2011-02-24 12:40:00,14.66,14.66,14.59,14.6,1311300.0,8.0986,8.0986,8.0599,8.0654,1311300.0
2011-02-24 12:50:00,14.61,14.66,14.58,14.64,1928800.0,8.071,8.0986,8.0544,8.0875,1928800.0
2011-02-24 13:00:00,14.64,14.71,14.61,14.64,2545600.0,8.0875,8.1262,8.071,8.0875,2545600.0
2011-02-24 13:10:00,14.64,14.65,14.61,14.61,1529300.0,8.0875,8.0931,8.071,8.071,1529300.0
2011-02-24 13:20:00,14.61,14.62,14.56,14.58,2121400.0,8.071,8.0765,8.0433,8.0544,2121400.0
2011-02-24 13:30:00,14.57,14.61,14.57,14.6,969400.0,8.0489,8.071,8.0489,8.0654,969400.0
2011-02-24 13:40:00,14.6,14.61,14.53,14.55,2844100.0,8.0654,8.071,8.0268,8.0378,2844100.0
2011-02-24 13:50:00,14.55,14.56,14.5,14.53,2899800.0,8.0378,8.0433,8.0102,8.0268,2899800.0
2011-02-24 14:00:00,14.52,14.59,14.52,14.58,1782100.0,8.0212,8.0599,8.0212,8.0544,1782100.0
2011-02-24 14:10:00,14.59,14.67,14.57,14.64,3075500.0,8.0599,8.1041,8.0489,8.0875,3075500.0
2011-02-24 14:20:00,14.64,14.72,14.61,14.7,3439300.0,8.0875,8.1317,8.071,8.1207,3439300.0
2011-02-24 14:30:00,14.7,14.76,14.67,14.72,3563000.0,8.1207,8.1538,8.1041,8.1317,3563000.0
2011-02-24 14:40:00,14.72,14.74,14.67,14.72,2064100.0,8.1317,8.1428,8.1041,8.1317,2064100.0
2011-02-24 14:50:00,14.72,14.72,14.65,14.69,2406900.0,8.1317,8.1317,8.0931,8.1152,2406900.0
2011-02-24 15:00:00,14.69,14.76,14.66,14.75,1721300.0,8.1152,8.1538,8.0986,8.1483,1721300.0
2011-02-24 15:10:00,14.75,14.8,14.71,14.78,2300100.0,8.1483,8.1759,8.1262,8.1649,2300100.0
2011-02-24 15:20:00,14.77,14.8,14.75,14.77,2333600.0,8.1593,8.1759,8.1483,8.1593,2333600.0
2011-02-24 15:30:00,14.78,14.81,14.72,14.72,3482600.0,8.1649,8.1814,8.1317,8.1317,3482600.0
2011-02-24 15:40:00,14.73,14.76,14.71,14.71,3455400.0,8.1372,8.1538,8.1262,8.1262,3455400.0
2011-02-24 15:50:00,14.72,14.74,14.69,14.7,3569100.0,8.1317,8.1428,8.1152,8.1207,3569100.0
2011-02-25 09:30:00,14.95,15.0,14.88,14.95,6201600.0,8.2588,8.2864,8.2201,8.2588,6201600.0
2011-02-25 09:40:00,14.94,14.98,14.88,14.92,3251500.0,8.2533,8.2754,8.2201,8.2422,3251500.0
2011-02-25 09:50:00,14.91,14.97,14.85,14.97,2499100.0,8.2367,8.2698,8.2035,8.2698,2499100.0
2011-02-25 10:00:00,14.97,15.07,14.96,15.04,4140900.0,8.2698,8.3251,8.2643,8.3085,4140900.0
2011-02-25 10:10:00,15.04,15.06,14.97,14.97,3064100.0,8.3085,8.3195,8.2698,8.2698,3064100.0
2011-02-25 10:20:00,14.97,15.0,14.94,14.97,1817100.0,8.2698,8.2864,8.2533,8.2698,1817100.0
2011-02-25 10:30:00,14.96,15.0,14.96,14.98,1054300.0,8.2643,8.2864,8.2643,8.2754,1054300.0
2011-02-25 10:40:00,14.98,15.0,14.96,14.99,1494200.0,8.2754,8.2864,8.2643,8.2809,1494200.0
2011-02-25 10:50:00,14.99,14.99,14.95,14.97,1211800.0,8.2809,8.2809,8.2588,8.2698,1211800.0
2011-02-25 11:00:00,14.96,14.98,14.92,14.95,1717000.0,8.2643,8.2754,8.2422,8.2588,1717000.0
2011-02-25 11:10:00,14.95,14.95,14.9,14.92,1453900.0,8.2588,8.2588,8.2312,8.2422,1453900.0
2011-02-25 11:20:00,14.92,14.93,14.89,14.93,1803700.0,8.2422,8.2477,8.2256,8.2477,1803700.0
2011-02-25 11:30:00,14.93,14.95,14.91,14.95,829700.0,8.2477,8.2588,8.2367,8.2588,829700.0
2011-02-25 11:40:00,14.95,14.95,14.89,14.91,1302100.0,8.2588,8.2588,8.2256,8.2367,1302100.0
2011-02-25 11:50:00,14.91,14.92,14.9,14.92,932800.0,8.2367,8.2422,8.2312,8.2422,932800.0
2011-02-25 12:00:00,14.91,14.96,14.91,14.94,897800.0,8.2367,8.2643,8.2367,8.2533,897800.0
2011-02-25 12:10:00,14.95,14.98,14.94,14.95,8959200.0,8.2588,8.2754,8.2533,8.2588,8959200.0
2011-02-25 12:20:00,14.96,14.97,14.94,14.96,901000.0,8.2643,8.2698,8.2533,8.2643,901000.0
2011-02-25 12:30:00,14.96,14.97,14.93,14.97,1034600.0,8.2643,8.2698,8.2477,8.2698,1034600.0
2011-02-25 12:40:00,14.97,14.98,14.95,14.96,801000.0,8.2698,8.2754,8.2588,8.2643,801000.0
2011-02-25 12:50:00,14.96,14.98,14.94,14.97,830200.0,8.2643,8.2754,8.2533,8.2698,830200.0
2011-02-25 13:00:00,14.98,14.99,14.97,14.99,866700.0,8.2754,8.2809,8.2698,8.2809,866700.0
2011-02-25 13:10:00,14.99,15.04,14.98,15.04,1507700.0,8.2809,8.3085,8.2754,8.3085,1507700.0
2011-02-25 13:20:00,15.04,15.11,15.03,15.08,2098300.0,8.3085,8.3472,8.303,8.3306,2098300.0
2011-02-25 13:30:00,15.07,15.08,15.01,15.04,1349000.0,8.3251,8.3306,8.2919,8.3085,1349000.0
2011-02-25 13:40:00,15.04,15.09,15.04,15.05,1025900.0,8.3085,8.3361,8.3085,8.314,1025900.0
2011-02-25 13:50:00,15.06,15.07,15.05,15.07,640400.0,8.3195,8.3251,8.314,8.3251,640400.0
2011-02-25 14:00:00,15.07,15.1,15.04,15.09,1374800.0,8.3251,8.3416,8.3085,8.3361,1374800.0
2011-02-25 14:10:00,15.1,15.1,15.06,15.08,1561000.0,8.3416,8.3416,8.3195,8.3306,1561000.0
2011-02-25 14:20:00,15.08,15.09,15.02,15.03,1159800.0,8.3306,8.3361,8.2975,8.303,1159800.0
2011-02-25 14:30:00,15.03,15.06,15.02,15.02,1246300.0,8.303,8.3195,8.2975,8.2975,1246300.0
2011-02-25 14:40:00,15.02,15.04,15.02,15.04,887300.0,8.2975,8.3085,8.2975,8.3085,887300.0
2011-02-25 14:50:00,15.04,15.04,15.01,15.04,741300.0,8.3085,8.3085,8.2919,8.3085,741300.0
2011-02-25 15:00:00,15.04,15.04,14.99,15.02,1183800.0,8.3085,8.3085,8.2809,8.2975,1183800.0
2011-02-25 15:10:00,15.01,15.09,15.01,15.08,2023400.0,8.2919,8.3361,8.2919,8.3306,2023400.0
2011-02-25 15:20:00,15.08,15.08,15.03,15.04,1824500.0,8.3306,8.3306,8.303,8.3085,1824500.0
2011-02-25 15:30:00,15.05,15.08,15.03,15.08,1126200.0,8.314,8.3306,8.303,8.3306,1126200.0
2011-02-25 15:40:00,15.07,15.08,15.03,15.05,2212900.0,8.3251,8.3306,8.303,8.314,2212900.0
2011-02-25 15:50:00,15.05,15.06,15.02,15.05,3235400.0,8.314,8.3195,8.2975,8.314,3235400.0
2011-02-28 09:30:00,15.29,15.29,15.11,15.2,4236800.0,8.4466,8.4466,8.3472,8.3969,4236800.0
2011-02-28 09:40:00,15.2,15.25,15.12,15.15,3157000.0,8.3969,8.4245,8.3527,8.3693,3157000.0
2011-02-28 09:50:00,15.15,15.15,15.08,15.09,2085100.0,8.3693,8.3693,8.3306,8.3361,2085100.0
2011-02-28 10:00:00,15.09,15.14,15.07,15.08,2585700.0,8.3361,8.3637,8.3251,8.3306,2585700.0
2011-02-28 10:10:00,15.08,15.1,15.03,15.1,2017100.0,8.3306,8.3416,8.303,8.3416,2017100.0
2011-02-28 10:20:00,15.1,15.11,15.07,15.11,1449700.0,8.3416,8.3472,8.3251,8.3472,1449700.0
2011-02-28 10:30:00,15.1,15.11,15.06,15.09,1691700.0,8.3416,8.3472,8.3195,8.3361,1691700.0
2011-02-28 10:40:00,15.08,15.12,15.06,15.07,1383100.0,8.3306,8.3527,8.3195,8.3251,1383100.0
2011-02-28 10:50:00,15.07,15.09,15.06,15.09,816600.0,8.3251,8.3361,8.3195,8.3361,816600.0
2011-02-28 11:00:00,15.09,15.1,15.06,15.07,1159200.0,8.3361,8.3416,8.3195,8.3251,1159200.0
2011-02-28 11:10:00,15.07,15.08,15.05,15.06,780100.0,8.3251,8.3306,8.314,8.3195,780100.0
2011-02-28 11:20:00,15.05,15.09,15.04,15.05,1424200.0,8.314,8.3361,8.3085,8.314,1424200.0
2011-02-28 11:30:00,15.04,15.07,15.01,15.03,1372400.0,8.3085,8.3251,8.2919,8.303,1372400.0
2011-02-28 11:40:00,15.03,15.04,15.0,15.0,1081500.0,8.303,8.3085,8.2864,8.2864,1081500.0
2011-02-28 11:50:00,15.01,15.03,15.0,15.02,1041800.0,8.2919,8.303,8.2864,8.2975,1041800.0
2011-02-28 12:00:00,15.02,15.02,15.0,15.0,622300.0,8.2975,8.2975,8.2864,8.2864,622300.0
2011-02-28 12:10:00,15.01,15.01,14.96,14.96,1058500.0,8.2919,8.2919,8.2643,8.2643,1058500.0
2011-02-28 12:20:00,14.96,15.01,14.96,15.01,635300.0,8.2643,8.2919,8.2643,8.2919,635300.0
2011-02-28 12:30:00,15.0,15.01,14.98,14.99,588600.0,8.2864,8.2919,8.2754,8.2809,588600.0
2011-02-28 12:40:00,14.99,15.02,14.99,15.02,668300.0,8.2809,8.2975,8.2809,8.2975,668300.0
2011-02-28 12:50:00,15.01,15.03,14.96,14.97,1110900.0,8.2919,8.303,8.2643,8.2698,1110900.0
2011-02-28 13:00:00,14.97,14.99,14.93,14.98,1179100.0,8.2698,8.2809,8.2477,8.2754,1179100.0
2011-02-28 13:10:00,14.98,14.98,14.96,14.97,458900.0,8.2754,8.2754,8.2643,8.2698,458900.0
2011-02-28 13:20:00,14.97,14.98,14.93,14.95,500600.0,8.2698,8.2754,8.2477,8.2588,500600.0
2011-02-28 13:30:00,14.94,14.95,14.93,14.95,521700.0,8.2533,8.2588,8.2477,8.2588,521700.0
2011-02-28 13:40:00,14.95,14.95,14.9,14.91,1095200.0,8.2588,8.2588,8.2312,8.2367,1095200.0
2011-02-28 13:50:00,14.91,14.92,14.9,14.9,511600.0,8.2367,8.2422,8.2312,8.2312,511600.0
2011-02-28 14:00:00,14.91,14.93,14.89,14.92,942300.0,8.2367,8.2477,8.2256,8.2422,942300.0
2011-02-28 14:10:00,14.93,14.96,14.92,14.95,640000.0,8.2477,8.2643,8.2422,8.2588,640000.0
2011-02-28 14:20:00,14.94,14.97,14.94,14.97,406300.0,8.2533,8.2698,8.2533,8.2698,406300.0
2011-02-28 14:30:00,14.97,14.99,14.96,14.98,519300.0,8.2698,8.2809,8.2643,8.2754,519300.0
2011-02-28 14:40:00,14.99,15.01,14.98,14.99,865000.0,8.2809,8.2919,8.2754,8.2809,865000.0
2011-02-28 14:50:00,14.99,15.0,14.97,15.0,718500.0,8.2809,8.2864,8.2698,8.2864,718500.0
2011-02-28 15:00:00,15.0,15.01,14.98,14.99,838300.0,8.2864,8.2919,8.2754,8.2809,838300.0
2011-02-28 15:10:00,14.98,15.0,14.98,15.0,622200.0,8.2754,8.2864,8.2754,8.2864,622200.0
2011-02-28 15:20:00,15.0,15.03,14.99,15.02,999100.0,8.2864,8.303,8.2809,8.2975,999100.0
2011-02-28 15:30:00,15.03,15.05,15.02,15.04,943300.0,8.303,8.314,8.2975,8.3085,943300.0
2011-02-28 15:40:00,15.03,15.05,15.0,15.05,1603500.0,8.303,8.314,8.2864,8.314,1603500.0
2011-02-28 15:50:00,15.04,15.07,15.03,15.07,2678000.0,8.3085,8.3251,8.303,8.3251,2678000.0
2011-03-01 09:30:00,15.1,15.12,14.94,14.98,3230000.0,8.3416,8.3527,8.2533,8.2754,3230000.0
2011-03-01 09:40:00,14.98,14.99,14.91,14.96,1859300.0,8.2754,8.2809,8.2367,8.2643,1859300.0
2011-03-01 09:50:00,14.96,14.98,14.9,14.95,1796500.0,8.2643,8.2754,8.2312,8.2588,1796500.0
2011-03-01 10:00:00,14.95,14.95,14.84,14.9,2872500.0,8.2588,8.2588,8.198,8.2312,2872500.0
2011-03-01 10:10:00,14.89,14.9,14.83,14.87,2454300.0,8.2256,8.2312,8.1925,8.2146,2454300.0
2011-03-01 10:20:00,14.86,14.95,14.85,14.87,2233900.0,8.2091,8.2588,8.2035,8.2146,2233900.0
2011-03-01 10:30:00,14.88,14.9,14.85,14.88,1466500.0,8.2201,8.2312,8.2035,8.2201,1466500.0
2011-03-01 10:40:00,14.89,14.96,14.86,14.92,2045100.0,8.2256,8.2643,8.2091,8.2422,2045100.0
2011-03-01 10:50:00,14.92,14.96,14.92,14.93,1368200.0,8.2422,8.2643,8.2422,8.2477,1368200.0
2011-03-01 11:00:00,14.94,14.96,14.9,14.9,1061400.0,8.2533,8.2643,8.2312,8.2312,1061400.0
2011-03-01 11:10:00,14.9,14.93,14.88,14.89,937300.0,8.2312,8.2477,8.2201,8.2256,937300.0
2011-03-01 11:20:00,14.88,14.91,14.84,14.85,1366300.0,8.2201,8.2367,8.198,8.2035,1366300.0
2011-03-01 11:30:00,14.84,14.89,14.83,14.85,1318200.0,8.198,8.2256,8.1925,8.2035,1318200.0
2011-03-01 11:40:00,14.85,14.91,14.84,14.86,1339600.0,8.2035,8.2367,8.198,8.2091,1339600.0
2011-03-01 11:50:00,14.85,14.87,14.78,14.79,2057400.0,8.2035,8.2146,8.1649,8.1704,2057400.0
2011-03-01 12:00:00,14.79,14.89,14.78,14.79,4725700.0,8.1704,8.2256,8.1649,8.1704,4725700.0
2011-03-01 12:10:00,14.79,14.85,14.78,14.82,1408900.0,8.1704,8.2035,8.1649,8.187,1408900.0
2011-03-01 12:20:00,14.83,14.84,14.75,14.76,1173100.0,8.1925,8.198,8.1483,8.1538,1173100.0
2011-03-01 12:30:00,14.77,14.83,14.76,14.77,1049100.0,8.1593,8.1925,8.1538,8.1593,1049100.0
2011-03-01 12:40:00,14.78,14.85,14.77,14.83,1074400.0,8.1649,8.2035,8.1593,8.1925,1074400.0
2011-03-01 12:50:00,14.83,14.83,14.77,14.79,832500.0,8.1925,8.1925,8.1593,8.1704,832500.0
2011-03-01 13:00:00,14.79,14.8,14.76,14.77,1182300.0,8.1704,8.1759,8.1538,8.1593,1182300.0
2011-03-01 13:10:00,14.76,14.78,14.75,14.77,1032400.0,8.1538,8.1649,8.1483,8.1593,1032400.0
2011-03-01 13:20:00,14.77,14.79,14.73,14.75,2422400.0,8.1593,8.1704,8.1372,8.1483,2422400.0
2011-03-01 13:30:00,14.75,14.76,14.72,14.74,1153600.0,8.1483,8.1538,8.1317,8.1428,1153600.0
2011-03-01 13:40:00,14.74,14.77,14.69,14.7,2168800.0,8.1428,8.1593,8.1152,8.1207,2168800.0
2011-03-01 13:50:00,14.69,14.74,14.67,14.71,1459700.0,8.1152,8.1428,8.1041,8.1262,1459700.0
2011-03-01 14:00:00,14.71,14.73,14.65,14.67,2197400.0,8.1262,8.1372,8.0931,8.1041,2197400.0
2011-03-01 14:10:00,14.68,14.69,14.63,14.69,1125600.0,8.1096,8.1152,8.082,8.1152,1125600.0
2011-03-01 14:20:00,14.69,14.69,14.62,14.64,1327200.0,8.1152,8.1152,8.0765,8.0875,1327200.0
2011-03-01 14:30:00,14.64,14.66,14.6,14.63,1141800.0,8.0875,8.0986,8.0654,8.082,1141800.0
2011-03-01 14:40:00,14.63,14.66,14.62,14.66,1017100.0,8.082,8.0986,8.0765,8.0986,1017100.0
2011-03-01 14:50:00,14.66,14.7,14.65,14.66,1287800.0,8.0986,8.1207,8.0931,8.0986,1287800.0
2011-03-01 15:00:00,14.66,14.7,14.64,14.65,1502100.0,8.0986,8.1207,8.0875,8.0931,1502100.0
2011-03-01 15:10:00,14.64,14.7,14.63,14.69,1966200.0,8.0875,8.1207,8.082,8.1152,1966200.0
2011-03-01 15:20:00,14.69,14.7,14.63,14.66,1792700.0,8.1152,8.1207,8.082,8.0986,1792700.0
2011-03-01 15:30:00,14.67,14.7,14.65,14.69,2005300.0,8.1041,8.1207,8.0931,8.1152,2005300.0
2011-03-01 15:40:00,14.68,14.72,14.65,14.68,2299800.0,8.1096,8.1317,8.0931,8.1096,2299800.0
2011-03-01 15:50:00,14.68,14.7,14.64,14.66,3865900.0,8.1096,8.1207,8.0875,8.0986,3865900.0
2011-03-02 09:30:00,14.66,14.75,14.62,14.71,2837500.0,8.0986,8.1483,8.0765,8.1262,2837500.0
2011-03-02 09:40:00,14.72,14.79,14.66,14.79,2629600.0,8.1317,8.1704,8.0986,8.1704,2629600.0
2011-03-02 09:50:00,14.79,14.81,14.75,14.81,2347500.0,8.1704,8.1814,8.1483,8.1814,2347500.0
2011-03-02 10:00:00,14.8,14.89,14.8,14.84,1854600.0,8.1759,8.2256,8.1759,8.198,1854600.0
2011-03-02 10:10:00,14.85,14.85,14.79,14.83,1654900.0,8.2035,8.2035,8.1704,8.1925,1654900.0
2011-03-02 10:20:00,14.83,14.85,14.73,14.76,1970800.0,8.1925,8.2035,8.1372,8.1538,1970800.0
2011-03-02 10:30:00,14.77,14.86,14.75,14.86,1562600.0,8.1593,8.2091,8.1483,8.2091,1562600.0
2011-03-02 10:40:00,14.86,14.89,14.84,14.87,2220500.0,8.2091,8.2256,8.198,8.2146,2220500.0
2011-03-02 10:50:00,14.87,14.89,14.85,14.87,1319500.0,8.2146,8.2256,8.2035,8.2146,1319500.0
2011-03-02 11:00:00,14.87,14.89,14.8,14.81,2686900.0,8.2146,8.2256,8.1759,8.1814,2686900.0
2011-03-02 11:10:00,14.81,14.85,14.8,14.82,965700.0,8.1814,8.2035,8.1759,8.187,965700.0
2011-03-02 11:20:00,14.82,14.85,14.81,14.81,768900.0,8.187,8.2035,8.1814,8.1814,768900.0
2011-03-02 11:30:00,14.81,14.84,14.8,14.8,1167100.0,8.1814,8.198,8.1759,8.1759,1167100.0
2011-03-02 11:40:00,14.81,14.82,14.75,14.78,2121300.0,8.1814,8.187,8.1483,8.1649,2121300.0
2011-03-02 11:50:00,14.78,14.84,14.77,14.78,1516300.0,8.1649,8.198,8.1593,8.1649,1516300.0
2011-03-02 12:00:00,14.78,14.78,14.72,14.77,1916000.0,8.1649,8.1649,8.1317,8.1593,1916000.0
2011-03-02 12:10:00,14.78,14.8,14.75,14.79,1037400.0,8.1649,8.1759,8.1483,8.1704,1037400.0
2011-03-02 12:20:00,14.78,14.85,14.78,14.84,1404900.0,8.1649,8.2035,8.1649,8.198,1404900.0
2011-03-02 12:30:00,14.84,14.87,14.82,14.83,945000.0,8.198,8.2146,8.187,8.1925,945000.0
2011-03-02 12:40:00,14.84,14.84,14.79,14.8,996800.0,8.198,8.198,8.1704,8.1759,996800.0
2011-03-02 12:50:00,14.79,14.81,14.74,14.75,867700.0,8.1704,8.1814,8.1428,8.1483,867700.0
2011-03-02 13:00:00,14.75,14.79,14.75,14.76,775900.0,8.1483,8.1704,8.1483,8.1538,775900.0
2011-03-02 13:10:00,14.76,14.77,14.74,14.74,799700.0,8.1538,8.1593,8.1428,8.1428,799700.0
2011-03-02 13:20:00,14.75,14.78,14.74,14.76,944900.0,8.1483,8.1649,8.1428,8.1538,944900.0
2011-03-02 13:30:00,14.76,14.77,14.72,14.72,1144200.0,8.1538,8.1593,8.1317,8.1317,1144200.0
2011-03-02 13:40:00,14.72,14.73,14.67,14.72,1600100.0,8.1317,8.1372,8.1041,8.1317,1600100.0
2011-03-02 13:50:00,14.71,14.73,14.65,14.68,1542600.0,8.1262,8.1372,8.0931,8.1096,1542600.0
2011-03-02 14:00:00,14.67,14.69,14.63,14.68,1636000.0,8.1041,8.1152,8.082,8.1096,1636000.0
2011-03-02 14:10:00,14.68,14.75,14.67,14.73,1194700.0,8.1096,8.1483,8.1041,8.1372,1194700.0
2011-03-02 14:20:00,14.74,14.77,14.72,14.74,1203100.0,8.1428,8.1593,8.1317,8.1428,1203100.0
2011-03-02 14:30:00,14.75,14.83,14.74,14.8,1441700.0,8.1483,8.1925,8.1428,8.1759,1441700.0
2011-03-02 14:40:00,14.81,14.87,14.81,14.84,1362500.0,8.1814,8.2146,8.1814,8.198,1362500.0
2011-03-02 14:50:00,14.84,14.88,14.83,14.83,921700.0,8.198,8.2201,8.1925,8.1925,921700.0
2011-03-02 15:00:00,14.83,14.85,14.8,14.82,2196200.0,8.1925,8.2035,8.1759,8.187,2196200.0
2011-03-02 15:10:00,14.82,14.82,14.77,14.77,1173300.0,8.187,8.187,8.1593,8.1593,1173300.0
2011-03-02 15:20:00,14.78,14.78,14.74,14.75,1322500.0,8.1649,8.1649,8.1428,8.1483,1322500.0
2011-03-02 15:30:00,14.76,14.76,14.71,14.73,1431900.0,8.1538,8.1538,8.1262,8.1372,1431900.0
2011-03-02 15:40:00,14.73,14.76,14.71,14.72,2344900.0,8.1372,8.1538,8.1262,8.1317,2344900.0
2011-03-02 15:50:00,14.72,14.73,14.65,14.67,4255300.0,8.1317,8.1372,8.0931,8.1041,4255300.0
2011-03-03 09:30:00,14.9,14.95,14.85,14.85,3470600.0,8.2312,8.2588,8.2035,8.2035,3470600.0
2011-03-03 09:40:00,14.85,14.91,14.82,14.86,2104200.0,8.2035,8.2367,8.187,8.2091,2104200.0
2011-03-03 09:50:00,14.85,14.87,14.85,14.86,1391800.0,8.2035,8.2146,8.2035,8.2091,1391800.0
2011-03-03 10:00:00,14.86,14.88,14.82,14.85,1324400.0,8.2091,8.2201,8.187,8.2035,1324400.0
2011-03-03 10:10:00,14.85,14.86,14.8,14.8,1125700.0,8.2035,8.2091,8.1759,8.1759,1125700.0
2011-03-03 10:20:00,14.81,14.81,14.72,14.72,2363300.0,8.1814,8.1814,8.1317,8.1317,2363300.0
2011-03-03 10:30:00,14.73,14.73,14.66,14.67,2368900.0,8.1372,8.1372,8.0986,8.1041,2368900.0
2011-03-03 10:40:00,14.67,14.77,14.66,14.74,2388000.0,8.1041,8.1593,8.0986,8.1428,2388000.0
2011-03-03 10:50:00,14.74,14.75,14.68,14.7,1648800.0,8.1428,8.1483,8.1096,8.1207,1648800.0
2011-03-03 11:00:00,14.71,14.72,14.66,14.7,1897300.0,8.1262,8.1317,8.0986,8.1207,1897300.0
2011-03-03 11:10:00,14.71,14.71,14.66,14.7,1051800.0,8.1262,8.1262,8.0986,8.1207,1051800.0
2011-03-03 11:20:00,14.69,14.71,14.66,14.66,1125100.0,8.1152,8.1262,8.0986,8.0986,1125100.0
2011-03-03 11:30:00,14.67,14.7,14.66,14.7,937100.0,8.1041,8.1207,8.0986,8.1207,937100.0
2011-03-03 11:40:00,14.7,14.75,14.68,14.73,1364500.0,8.1207,8.1483,8.1096,8.1372,1364500.0
2011-03-03 11:50:00,14.73,14.75,14.69,14.71,1370700.0,8.1372,8.1483,8.1152,8.1262,1370700.0
2011-03-03 12:00:00,14.71,14.72,14.69,14.71,1247500.0,8.1262,8.1317,8.1152,8.1262,1247500.0
2011-03-03 12:10:00,14.71,14.72,14.69,14.69,675400.0,8.1262,8.1317,8.1152,8.1152,675400.0
2011-03-03 12:20:00,14.7,14.71,14.69,14.7,1092400.0,8.1207,8.1262,8.1152,8.1207,1092400.0
2011-03-03 12:30:00,14.69,14.72,14.69,14.71,607800.0,8.1152,8.1317,8.1152,8.1262,607800.0
2011-03-03 12:40:00,14.72,14.72,14.69,14.71,1456600.0,8.1317,8.1317,8.1152,8.1262,1456600.0
2011-03-03 12:50:00,14.71,14.72,14.7,14.7,536500.0,8.1262,8.1317,8.1207,8.1207,536500.0
2011-03-03 13:00:00,14.71,14.71,14.69,14.7,729800.0,8.1262,8.1262,8.1152,8.1207,729800.0
2011-03-03 13:10:00,14.71,14.74,14.69,14.74,1544600.0,8.1262,8.1428,8.1152,8.1428,1544600.0
2011-03-03 13:20:00,14.74,14.78,14.72,14.75,1427900.0,8.1428,8.1649,8.1317,8.1483,1427900.0
2011-03-03 13:30:00,14.74,14.77,14.73,14.74,866200.0,8.1428,8.1593,8.1372,8.1428,866200.0
2011-03-03 13:40:00,14.74,14.76,14.73,14.75,937100.0,8.1428,8.1538,8.1372,8.1483,937100.0
2011-03-03 13:50:00,14.76,14.76,14.72,14.73,735400.0,8.1538,8.1538,8.1317,8.1372,735400.0
2011-03-03 14:00:00,14.72,14.74,14.71,14.71,1007200.0,8.1317,8.1428,8.1262,8.1262,1007200.0
2011-03-03 14:10:00,14.72,14.75,14.71,14.75,1230000.0,8.1317,8.1483,8.1262,8.1483,1230000.0
2011-03-03 14:20:00,14.74,14.75,14.71,14.74,2093100.0,8.1428,8.1483,8.1262,8.1428,2093100.0
2011-03-03 14:30:00,14.74,14.76,14.72,14.73,1463300.0,8.1428,8.1538,8.1317,8.1372,1463300.0
2011-03-03 14:40:00,14.74,14.75,14.73,14.73,484400.0,8.1428,8.1483,8.1372,8.1372,484400.0
2011-03-03 14:50:00,14.73,14.77,14.73,14.76,1247600.0,8.1372,8.1593,8.1372,8.1538,1247600.0
2011-03-03 15:00:00,14.76,14.77,14.73,14.74,1667200.0,8.1538,8.1593,8.1372,8.1428,1667200.0
2011-03-03 15:10:00,14.75,14.75,14.72,14.72,920500.0,8.1483,8.1483,8.1317,8.1317,920500.0
2011-03-03 15:20:00,14.73,14.74,14.7,14.7,1303000.0,8.1372,8.1428,8.1207,8.1207,1303000.0
2011-03-03 15:30:00,14.71,14.82,14.69,14.79,7378100.0,8.1262,8.187,8.1152,8.1704,7378100.0
2011-03-03 15:40:00,14.8,14.84,14.77,14.79,3315400.0,8.1759,8.198,8.1593,8.1704,3315400.0
2011-03-03 15:50:00,14.79,14.79,14.73,14.75,3647100.0,8.1704,8.1704,8.1372,8.1483,3647100.0
2011-03-04 09:30:00,14.79,14.79,14.65,14.73,3667700.0,8.1704,8.1704,8.0931,8.1372,3667700.0
2011-03-04 09:40:00,14.72,14.73,14.62,14.66,2448800.0,8.1317,8.1372,8.0765,8.0986,2448800.0
2011-03-04 09:50:00,14.66,14.66,14.6,14.62,1580500.0,8.0986,8.0986,8.0654,8.0765,1580500.0
2011-03-04 10:00:00,14.62,14.64,14.56,14.57,2384700.0,8.0765,8.0875,8.0433,8.0489,2384700.0
2011-03-04 10:10:00,14.56,14.58,14.55,14.56,1578400.0,8.0433,8.0544,8.0378,8.0433,1578400.0
2011-03-04 10:20:00,14.56,14.6,14.53,14.6,2115200.0,8.0433,8.0654,8.0268,8.0654,2115200.0
2011-03-04 10:30:00,14.6,14.65,14.58,14.63,1414100.0,8.0654,8.0931,8.0544,8.082,1414100.0
2011-03-04 10:40:00,14.62,14.63,14.59,14.61,963400.0,8.0765,8.082,8.0599,8.071,963400.0
2011-03-04 10:50:00,14.61,14.63,14.6,14.61,1141700.0,8.071,8.082,8.0654,8.071,1141700.0
2011-03-04 11:00:00,14.61,14.64,14.6,14.63,1486300.0,8.071,8.0875,8.0654,8.082,1486300.0
2011-03-04 11:10:00,14.63,14.63,14.59,14.59,825400.0,8.082,8.082,8.0599,8.0599,825400.0
2011-03-04 11:20:00,14.6,14.6,14.55,14.57,1146200.0,8.0654,8.0654,8.0378,8.0489,1146200.0
2011-03-04 11:30:00,14.57,14.61,14.56,14.61,1220200.0,8.0489,8.071,8.0433,8.071,1220200.0
2011-03-04 11:40:00,14.61,14.61,14.57,14.57,606400.0,8.071,8.071,8.0489,8.0489,606400.0
2011-03-04 11:50:00,14.58,14.59,14.53,14.53,1268100.0,8.0544,8.0599,8.0268,8.0268,1268100.0
2011-03-04 12:00:00,14.54,14.54,14.53,14.54,807700.0,8.0323,8.0323,8.0268,8.0323,807700.0
2011-03-04 12:10:00,14.54,14.54,14.51,14.52,1716300.0,8.0323,8.0323,8.0157,8.0212,1716300.0
2011-03-04 12:20:00,14.51,14.55,14.5,14.52,2185800.0,8.0157,8.0378,8.0102,8.0212,2185800.0
2011-03-04 12:30:00,14.52,14.53,14.49,14.52,3733600.0,8.0212,8.0268,8.0047,8.0212,3733600.0
2011-03-04 12:40:00,14.51,14.54,14.5,14.53,1047600.0,8.0157,8.0323,8.0102,8.0268,1047600.0
2011-03-04 12:50:00,14.53,14.53,14.46,14.47,2416400.0,8.0268,8.0268,7.9881,7.9936,2416400.0
2011-03-04 13:00:00,14.46,14.51,14.46,14.5,1582000.0,7.9881,8.0157,7.9881,8.0102,1582000.0
2011-03-04 13:10:00,14.5,14.5,14.42,14.43,1837000.0,8.0102,8.0102,7.966,7.9715,1837000.0
2011-03-04 13:20:00,14.43,14.47,14.43,14.47,1020600.0,7.9715,7.9936,7.9715,7.9936,1020600.0
2011-03-04 13:30:00,14.47,14.48,14.43,14.46,1311600.0,7.9936,7.9991,7.9715,7.9881,1311600.0
2011-03-04 13:40:00,14.47,14.47,14.41,14.42,992300.0,7.9936,7.9936,7.9605,7.966,992300.0
2011-03-04 13:50:00,14.41,14.42,14.36,14.42,2347600.0,7.9605,7.966,7.9328,7.966,2347600.0
2011-03-04 14:00:00,14.42,14.43,14.28,14.29,3866900.0,7.966,7.9715,7.8887,7.8942,3866900.0
2011-03-04 14:10:00,14.29,14.37,14.29,14.36,2165400.0,7.8942,7.9384,7.8942,7.9328,2165400.0
2011-03-04 14:20:00,14.36,14.37,14.31,14.32,2322300.0,7.9328,7.9384,7.9052,7.9108,2322300.0
2011-03-04 14:30:00,14.32,14.33,14.29,14.32,1800600.0,7.9108,7.9163,7.8942,7.9108,1800600.0
2011-03-04 14:40:00,14.32,14.33,14.31,14.31,1190800.0,7.9108,7.9163,7.9052,7.9052,1190800.0
2011-03-04 14:50:00,14.31,14.38,14.31,14.37,1537200.0,7.9052,7.9439,7.9052,7.9384,1537200.0
2011-03-04 15:00:00,14.38,14.42,14.36,14.37,2391400.0,7.9439,7.966,7.9328,7.9384,2391400.0
2011-03-04 15:10:00,14.37,14.39,14.33,14.35,1358500.0,7.9384,7.9494,7.9163,7.9273,1358500.0
2011-03-04 15:20:00,14.36,14.36,14.31,14.31,2382800.0,7.9328,7.9328,7.9052,7.9052,2382800.0
2011-03-04 15:30:00,14.32,14.35,14.3,14.35,2915000.0,7.9108,7.9273,7.8997,7.9273,2915000.0
2011-03-04 15:40:00,14.35,14.42,14.34,14.4,3282600.0,7.9273,7.966,7.9218,7.9549,3282600.0
2011-03-04 15:50:00,14.39,14.41,14.37,14.4,5176700.0,7.9494,7.9605,7.9384,7.9549,5176700.0
2011-03-07 09:30:00,14.34,14.42,14.3,14.3,4660300.0,7.9218,7.966,7.8997,7.8997,4660300.0
2011-03-07 09:40:00,14.3,14.37,14.28,14.34,2991500.0,7.8997,7.9384,7.8887,7.9218,2991500.0
2011-03-07 09:50:00,14.34,14.36,14.28,14.3,2279400.0,7.9218,7.9328,7.8887,7.8997,2279400.0
2011-03-07 10:00:00,14.31,14.31,14.28,14.29,1717500.0,7.9052,7.9052,7.8887,7.8942,1717500.0
2011-03-07 10:10:00,14.29,14.29,14.21,14.25,3408200.0,7.8942,7.8942,7.85,7.8721,3408200.0
2011-03-07 10:20:00,14.25,14.29,14.23,14.29,2322300.0,7.8721,7.8942,7.861,7.8942,2322300.0
2011-03-07 10:30:00,14.29,14.3,14.23,14.24,1604700.0,7.8942,7.8997,7.861,7.8666,1604700.0
2011-03-07 10:40:00,14.24,14.25,14.12,14.14,3535200.0,7.8666,7.8721,7.8003,7.8113,3535200.0
2011-03-07 10:50:00,14.15,14.22,14.13,14.2,2499300.0,7.8168,7.8555,7.8058,7.8445,2499300.0
2011-03-07 11:00:00,14.21,14.21,14.12,14.18,2142700.0,7.85,7.85,7.8003,7.8334,2142700.0
2011-03-07 11:10:00,14.18,14.18,14.12,14.15,1518900.0,7.8334,7.8334,7.8003,7.8168,1518900.0
2011-03-07 11:20:00,14.14,14.15,14.1,14.13,2346600.0,7.8113,7.8168,7.7892,7.8058,2346600.0
2011-03-07 11:30:00,14.13,14.15,14.1,14.14,1900700.0,7.8058,7.8168,7.7892,7.8113,1900700.0
2011-03-07 11:40:00,14.14,14.15,14.08,14.1,1415900.0,7.8113,7.8168,7.7782,7.7892,1415900.0
2011-03-07 11:50:00,14.11,14.12,14.08,14.11,1658100.0,7.7947,7.8003,7.7782,7.7947,1658100.0
2011-03-07 12:00:00,14.1,14.15,14.1,14.13,1481600.0,7.7892,7.8168,7.7892,7.8058,1481600.0
2011-03-07 12:10:00,14.13,14.14,14.07,14.09,2239400.0,7.8058,7.8113,7.7726,7.7837,2239400.0
2011-03-07 12:20:00,14.09,14.1,14.07,14.08,1677100.0,7.7837,7.7892,7.7726,7.7782,1677100.0
2011-03-07 12:30:00,14.08,14.13,14.07,14.12,1429800.0,7.7782,7.8058,7.7726,7.8003,1429800.0
2011-03-07 12:40:00,14.13,14.13,14.09,14.1,1317200.0,7.8058,7.8058,7.7837,7.7892,1317200.0
2011-03-07 12:50:00,14.09,14.1,14.05,14.05,2117300.0,7.7837,7.7892,7.7616,7.7616,2117300.0
2011-03-07 13:00:00,14.06,14.08,14.05,14.06,1380000.0,7.7671,7.7782,7.7616,7.7671,1380000.0
2011-03-07 13:10:00,14.07,14.09,14.03,14.07,1930400.0,7.7726,7.7837,7.7505,7.7726,1930400.0
2011-03-07 13:20:00,14.07,14.08,14.04,14.05,1500400.0,7.7726,7.7782,7.7561,7.7616,1500400.0
2011-03-07 13:30:00,14.04,14.07,14.03,14.04,1640300.0,7.7561,7.7726,7.7505,7.7561,1640300.0
2011-03-07 13:40:00,14.05,14.13,14.04,14.13,2363200.0,7.7616,7.8058,7.7561,7.8058,2363200.0
2011-03-07 13:50:00,14.13,14.13,14.04,14.04,2580700.0,7.8058,7.8058,7.7561,7.7561,2580700.0
2011-03-07 14:00:00,14.04,14.06,14.04,14.04,1850700.0,7.7561,7.7671,7.7561,7.7561,1850700.0
2011-03-07 14:10:00,14.05,14.12,14.03,14.12,2022100.0,7.7616,7.8003,7.7505,7.8003,2022100.0
2011-03-07 14:20:00,14.12,14.12,14.06,14.09,2175800.0,7.8003,7.8003,7.7671,7.7837,2175800.0
2011-03-07 14:30:00,14.09,14.12,14.07,14.12,1847600.0,7.7837,7.8003,7.7726,7.8003,1847600.0
2011-03-07 14:40:00,14.11,14.12,14.07,14.08,2573400.0,7.7947,7.8003,7.7726,7.7782,2573400.0
2011-03-07 14:50:00,14.09,14.14,14.06,14.07,2468800.0,7.7837,7.8113,7.7671,7.7726,2468800.0
2011-03-07 15:00:00,14.06,14.08,14.06,14.07,1290600.0,7.7671,7.7782,7.7671,7.7726,1290600.0
2011-03-07 15:10:00,14.07,14.09,14.03,14.06,3779400.0,7.7726,7.7837,7.7505,7.7671,3779400.0
2011-03-07 15:20:00,14.06,14.07,14.02,14.04,3208900.0,7.7671,7.7726,7.745,7.7561,3208900.0
2011-03-07 15:30:00,14.04,14.09,14.03,14.04,4712600.0,7.7561,7.7837,7.7505,7.7561,4712600.0
2011-03-07 15:40:00,14.04,14.06,13.98,14.03,9057700.0,7.7561,7.7671,7.7229,7.7505,9057700.0
2011-03-07 15:50:00,14.03,14.04,14.0,14.01,6379900.0,7.7505,7.7561,7.734,7.7395,6379900.0
2011-03-08 09:30:00,14.02,14.1,14.01,14.08,4418500.0,7.745,7.7892,7.7395,7.7782,4418500.0
2011-03-08 09:40:00,14.09,14.18,14.06,14.13,6626400.0,7.7837,7.8334,7.7671,7.8058,6626400.0
2011-03-08 09:50:00,14.13,14.27,14.12,14.26,7151100.0,7.8058,7.8831,7.8003,7.8776,7151100.0
2011-03-08 10:00:00,14.27,14.4,14.26,14.33,9042700.0,7.8831,7.9549,7.8776,7.9163,9042700.0
2011-03-08 10:10:00,14.34,14.41,14.33,14.33,3738600.0,7.9218,7.9605,7.9163,7.9163,3738600.0
2011-03-08 10:20:00,14.33,14.36,14.28,14.35,4037800.0,7.9163,7.9328,7.8887,7.9273,4037800.0
2011-03-08 10:30:00,14.34,14.47,14.33,14.46,9870800.0,7.9218,7.9936,7.9163,7.9881,9870800.0
2011-03-08 10:40:00,14.46,14.48,14.41,14.46,4736500.0,7.9881,7.9991,7.9605,7.9881,4736500.0
2011-03-08 10:50:00,14.46,14.51,14.45,14.5,5094800.0,7.9881,8.0157,7.9826,8.0102,5094800.0
2011-03-08 11:00:00,14.5,14.54,14.48,14.51,4601900.0,8.0102,8.0323,7.9991,8.0157,4601900.0
2011-03-08 11:10:00,14.5,14.51,14.47,14.5,2593000.0,8.0102,8.0157,7.9936,8.0102,2593000.0
2011-03-08 11:20:00,14.49,14.51,14.45,14.49,2904900.0,8.0047,8.0157,7.9826,8.0047,2904900.0
2011-03-08 11:30:00,14.49,14.49,14.43,14.47,1783000.0,8.0047,8.0047,7.9715,7.9936,1783000.0
2011-03-08 11:40:00,14.47,14.48,14.44,14.48,1368600.0,7.9936,7.9991,7.977,7.9991,1368600.0
2011-03-08 11:50:00,14.48,14.51,14.46,14.5,1664900.0,7.9991,8.0157,7.9881,8.0102,1664900.0
2011-03-08 12:00:00,14.5,14.5,14.45,14.46,1538900.0,8.0102,8.0102,7.9826,7.9881,1538900.0
2011-03-08 12:10:00,14.46,14.48,14.45,14.48,1120600.0,7.9881,7.9991,7.9826,7.9991,1120600.0
2011-03-08 12:20:00,14.47,14.49,14.46,14.48,1213600.0,7.9936,8.0047,7.9881,7.9991,1213600.0
2011-03-08 12:30:00,14.49,14.49,14.46,14.46,1300500.0,8.0047,8.0047,7.9881,7.9881,1300500.0
2011-03-08 12:40:00,14.47,14.48,14.45,14.46,879000.0,7.9936,7.9991,7.9826,7.9881,879000.0
2011-03-08 12:50:00,14.46,14.49,14.45,14.48,922000.0,7.9881,8.0047,7.9826,7.9991,922000.0
2011-03-08 13:00:00,14.49,14.51,14.46,14.51,1708600.0,8.0047,8.0157,7.9881,8.0157,1708600.0
2011-03-08 13:10:00,14.51,14.51,14.48,14.51,787800.0,8.0157,8.0157,7.9991,8.0157,787800.0
2011-03-08 13:20:00,14.5,14.51,14.5,14.5,384500.0,8.0102,8.0157,8.0102,8.0102,384500.0
2011-03-08 13:30:00,14.51,14.52,14.5,14.52,1036000.0,8.0157,8.0212,8.0102,8.0212,1036000.0
2011-03-08 13:40:00,14.52,14.52,14.49,14.51,728100.0,8.0212,8.0212,8.0047,8.0157,728100.0
2011-03-08 13:50:00,14.51,14.52,14.49,14.51,786000.0,8.0157,8.0212,8.0047,8.0157,786000.0
2011-03-08 14:00:00,14.51,14.53,14.47,14.48,1839900.0,8.0157,8.0268,7.9936,7.9991,1839900.0
2011-03-08 14:10:00,14.47,14.49,14.43,14.49,1736300.0,7.9936,8.0047,7.9715,8.0047,1736300.0
2011-03-08 14:20:00,14.48,14.49,14.46,14.49,1097600.0,7.9991,8.0047,7.9881,8.0047,1097600.0
2011-03-08 14:30:00,14.49,14.49,14.43,14.46,1344100.0,8.0047,8.0047,7.9715,7.9881,1344100.0
2011-03-08 14:40:00,14.46,14.5,14.45,14.49,1213100.0,7.9881,8.0102,7.9826,8.0047,1213100.0
2011-03-08 14:50:00,14.49,14.52,14.46,14.5,1094000.0,8.0047,8.0212,7.9881,8.0102,1094000.0
2011-03-08 15:00:00,14.51,14.52,14.47,14.52,1434000.0,8.0157,8.0212,7.9936,8.0212,1434000.0
2011-03-08 15:10:00,14.51,14.55,14.51,14.52,1751700.0,8.0157,8.0378,8.0157,8.0212,1751700.0
2011-03-08 15:20:00,14.53,14.55,14.5,14.51,1905400.0,8.0268,8.0378,8.0102,8.0157,1905400.0
2011-03-08 15:30:00,14.51,14.51,14.5,14.51,1148800.0,8.0157,8.0157,8.0102,8.0157,1148800.0
2011-03-08 15:40:00,14.51,14.51,14.5,14.51,1643200.0,8.0157,8.0157,8.0102,8.0157,1643200.0
2011-03-08 15:50:00,14.5,14.51,14.45,14.48,4894600.0,8.0102,8.0157,7.9826,7.9991,4894600.0
2011-03-09 09:30:00,14.59,14.6,14.36,14.37,5094800.0,8.0599,8.0654,7.9328,7.9384,5094800.0
2011-03-09 09:40:00,14.38,14.48,14.3,14.45,3878800.0,7.9439,7.9991,7.8997,7.9826,3878800.0
2011-03-09 09:50:00,14.45,14.49,14.41,14.44,2059400.0,7.9826,8.0047,7.9605,7.977,2059400.0
2011-03-09 10:00:00,14.44,14.45,14.36,14.41,1982000.0,7.977,7.9826,7.9328,7.9605,1982000.0
2011-03-09 10:10:00,14.41,14.42,14.35,14.4,1447400.0,7.9605,7.966,7.9273,7.9549,1447400.0
2011-03-09 10:20:00,14.39,14.43,14.38,14.43,1421000.0,7.9494,7.9715,7.9439,7.9715,1421000.0
2011-03-09 10:30:00,14.43,14.43,14.37,14.4,1639600.0,7.9715,7.9715,7.9384,7.9549,1639600.0
2011-03-09 10:40:00,14.39,14.4,14.31,14.35,1574800.0,7.9494,7.9549,7.9052,7.9273,1574800.0
2011-03-09 10:50:00,14.35,14.35,14.3,14.33,2093800.0,7.9273,7.9273,7.8997,7.9163,2093800.0
2011-03-09 11:00:00,14.32,14.35,14.3,14.33,1756800.0,7.9108,7.9273,7.8997,7.9163,1756800.0
2011-03-09 11:10:00,14.33,14.44,14.33,14.44,2421900.0,7.9163,7.977,7.9163,7.977,2421900.0
2011-03-09 11:20:00,14.44,14.44,14.39,14.39,1245700.0,7.977,7.977,7.9494,7.9494,1245700.0
2011-03-09 11:30:00,14.4,14.42,14.35,14.41,1288000.0,7.9549,7.966,7.9273,7.9605,1288000.0
2011-03-09 11:40:00,14.42,14.45,14.39,14.41,1195900.0,7.966,7.9826,7.9494,7.9605,1195900.0
2011-03-09 11:50:00,14.41,14.46,14.4,14.45,1172500.0,7.9605,7.9881,7.9549,7.9826,1172500.0
2011-03-09 12:00:00,14.45,14.48,14.44,14.46,1316400.0,7.9826,7.9991,7.977,7.9881,1316400.0
2011-03-09 12:10:00,14.46,14.46,14.43,14.44,625000.0,7.9881,7.9881,7.9715,7.977,625000.0
2011-03-09 12:20:00,14.44,14.45,14.39,14.4,961000.0,7.977,7.9826,7.9494,7.9549,961000.0
2011-03-09 12:30:00,14.41,14.41,14.38,14.41,706600.0,7.9605,7.9605,7.9439,7.9605,706600.0
2011-03-09 12:40:00,14.41,14.42,14.37,14.42,811500.0,7.9605,7.966,7.9384,7.966,811500.0
2011-03-09 12:50:00,14.42,14.44,14.39,14.39,1125200.0,7.966,7.977,7.9494,7.9494,1125200.0
2011-03-09 13:00:00,14.4,14.41,14.35,14.37,870200.0,7.9549,7.9605,7.9273,7.9384,870200.0
2011-03-09 13:10:00,14.37,14.4,14.36,14.39,679800.0,7.9384,7.9549,7.9328,7.9494,679800.0
2011-03-09 13:20:00,14.39,14.42,14.37,14.39,690400.0,7.9494,7.966,7.9384,7.9494,690400.0
2011-03-09 13:30:00,14.39,14.4,14.35,14.36,710000.0,7.9494,7.9549,7.9273,7.9328,710000.0
2011-03-09 13:40:00,14.36,14.36,14.32,14.35,1195800.0,7.9328,7.9328,7.9108,7.9273,1195800.0
2011-03-09 13:50:00,14.34,14.34,14.3,14.31,1606300.0,7.9218,7.9218,7.8997,7.9052,1606300.0
2011-03-09 14:00:00,14.31,14.33,14.3,14.32,1908100.0,7.9052,7.9163,7.8997,7.9108,1908100.0
2011-03-09 14:10:00,14.32,14.34,14.31,14.33,903100.0,7.9108,7.9218,7.9052,7.9163,903100.0
2011-03-09 14:20:00,14.33,14.34,14.3,14.3,1182800.0,7.9163,7.9218,7.8997,7.8997,1182800.0
2011-03-09 14:30:00,14.31,14.31,14.25,14.27,2774000.0,7.9052,7.9052,7.8721,7.8831,2774000.0
2011-03-09 14:40:00,14.27,14.28,14.26,14.28,1096200.0,7.8831,7.8887,7.8776,7.8887,1096200.0
2011-03-09 14:50:00,14.28,14.3,14.27,14.3,1006400.0,7.8887,7.8997,7.8831,7.8997,1006400.0
2011-03-09 15:00:00,14.29,14.33,14.28,14.3,1325100.0,7.8942,7.9163,7.8887,7.8997,1325100.0
2011-03-09 15:10:00,14.3,14.31,14.27,14.29,1468000.0,7.8997,7.9052,7.8831,7.8942,1468000.0
2011-03-09 15:20:00,14.29,14.31,14.27,14.3,1661600.0,7.8942,7.9052,7.8831,7.8997,1661600.0
2011-03-09 15:30:00,14.29,14.31,14.25,14.26,1847000.0,7.8942,7.9052,7.8721,7.8776,1847000.0
2011-03-09 15:40:00,14.26,14.29,14.25,14.27,2207700.0,7.8776,7.8942,7.8721,7.8831,2207700.0
2011-03-09 15:50:00,14.27,14.29,14.26,14.29,2858000.0,7.8831,7.8942,7.8776,7.8942,2858000.0
2011-03-10 09:30:00,14.1,14.13,14.03,14.05,6164500.0,7.7892,7.8058,7.7505,7.7616,6164500.0
2011-03-10 09:40:00,14.04,14.18,14.04,14.17,5094600.0,7.7561,7.8334,7.7561,7.8279,5094600.0
2011-03-10 09:50:00,14.17,14.2,14.1,14.15,4688000.0,7.8279,7.8445,7.7892,7.8168,4688000.0
2011-03-10 10:00:00,14.15,14.19,14.08,14.1,4262900.0,7.8168,7.8389,7.7782,7.7892,4262900.0
2011-03-10 10:10:00,14.1,14.16,14.09,14.15,2830600.0,7.7892,7.8224,7.7837,7.8168,2830600.0
2011-03-10 10:20:00,14.14,14.21,14.13,14.14,3180600.0,7.8113,7.85,7.8058,7.8113,3180600.0
2011-03-10 10:30:00,14.14,14.16,14.11,14.14,1885000.0,7.8113,7.8224,7.7947,7.8113,1885000.0
2011-03-10 10:40:00,14.14,14.21,14.14,14.17,2497800.0,7.8113,7.85,7.8113,7.8279,2497800.0
2011-03-10 10:50:00,14.16,14.2,14.14,14.19,2901100.0,7.8224,7.8445,7.8113,7.8389,2901100.0
2011-03-10 11:00:00,14.19,14.2,14.17,14.17,2576600.0,7.8389,7.8445,7.8279,7.8279,2576600.0
2011-03-10 11:10:00,14.17,14.17,14.13,14.15,2474700.0,7.8279,7.8279,7.8058,7.8168,2474700.0
2011-03-10 11:20:00,14.15,14.21,14.14,14.2,2452200.0,7.8168,7.85,7.8113,7.8445,2452200.0
2011-03-10 11:30:00,14.2,14.25,14.16,14.25,2824500.0,7.8445,7.8721,7.8224,7.8721,2824500.0
2011-03-10 11:40:00,14.25,14.28,14.21,14.23,2447300.0,7.8721,7.8887,7.85,7.861,2447300.0
2011-03-10 11:50:00,14.22,14.26,14.22,14.24,1235000.0,7.8555,7.8776,7.8555,7.8666,1235000.0
2011-03-10 12:00:00,14.25,14.26,14.22,14.23,1650400.0,7.8721,7.8776,7.8555,7.861,1650400.0
2011-03-10 12:10:00,14.23,14.25,14.19,14.19,2411000.0,7.861,7.8721,7.8389,7.8389,2411000.0
2011-03-10 12:20:00,14.19,14.2,14.14,14.16,1418200.0,7.8389,7.8445,7.8113,7.8224,1418200.0
2011-03-10 12:30:00,14.15,14.18,14.13,14.18,1297000.0,7.8168,7.8334,7.8058,7.8334,1297000.0
2011-03-10 12:40:00,14.18,14.18,14.13,14.13,1398600.0,7.8334,7.8334,7.8058,7.8058,1398600.0
2011-03-10 12:50:00,14.14,14.19,14.13,14.19,1013000.0,7.8113,7.8389,7.8058,7.8389,1013000.0
2011-03-10 13:00:00,14.19,14.2,14.17,14.18,1198300.0,7.8389,7.8445,7.8279,7.8334,1198300.0
2011-03-10 13:10:00,14.18,14.19,14.17,14.17,1685000.0,7.8334,7.8389,7.8279,7.8279,1685000.0
2011-03-10 13:20:00,14.18,14.19,14.1,14.11,2332400.0,7.8334,7.8389,7.7892,7.7947,2332400.0
2011-03-10 13:30:00,14.11,14.11,14.04,14.05,3487000.0,7.7947,7.7947,7.7561,7.7616,3487000.0
2011-03-10 13:40:00,14.05,14.1,14.05,14.1,1615900.0,7.7616,7.7892,7.7616,7.7892,1615900.0
2011-03-10 13:50:00,14.1,14.1,14.04,14.06,2469700.0,7.7892,7.7892,7.7561,7.7671,2469700.0
2011-03-10 14:00:00,14.06,14.12,14.04,14.11,2149900.0,7.7671,7.8003,7.7561,7.7947,2149900.0
2011-03-10 14:10:00,14.11,14.11,14.05,14.06,1445000.0,7.7947,7.7947,7.7616,7.7671,1445000.0
2011-03-10 14:20:00,14.06,14.08,14.01,14.04,2931200.0,7.7671,7.7782,7.7395,7.7561,2931200.0
2011-03-10 14:30:00,14.04,14.12,14.03,14.12,1537600.0,7.7561,7.8003,7.7505,7.8003,1537600.0
2011-03-10 14:40:00,14.12,14.13,14.05,14.06,1890100.0,7.8003,7.8058,7.7616,7.7671,1890100.0
2011-03-10 14:50:00,14.07,14.09,14.06,14.08,818200.0,7.7726,7.7837,7.7671,7.7782,818200.0
2011-03-10 15:00:00,14.09,14.1,14.04,14.06,2142700.0,7.7837,7.7892,7.7561,7.7671,2142700.0
2011-03-10 15:10:00,14.07,14.07,14.02,14.04,2127800.0,7.7726,7.7726,7.745,7.7561,2127800.0
2011-03-10 15:20:00,14.04,14.05,14.03,14.04,1535600.0,7.7561,7.7616,7.7505,7.7561,1535600.0
2011-03-10 15:30:00,14.04,14.07,14.03,14.06,2620200.0,7.7561,7.7726,7.7505,7.7671,2620200.0
2011-03-10 15:40:00,14.07,14.11,14.06,14.08,2990800.0,7.7726,7.7947,7.7671,7.7782,2990800.0
2011-03-10 15:50:00,14.08,14.08,14.05,14.06,3901200.0,7.7782,7.7782,7.7616,7.7671,3901200.0
2011-03-11 09:30:00,13.9,14.1,13.87,14.08,6105400.0,7.6787,7.7892,7.6622,7.7782,6105400.0
2011-03-11 09:40:00,14.08,14.21,14.08,14.14,4486500.0,7.7782,7.85,7.7782,7.8113,4486500.0
2011-03-11 09:50:00,14.14,14.17,14.03,14.09,2034700.0,7.8113,7.8279,7.7505,7.7837,2034700.0
2011-03-11 10:00:00,14.08,14.1,14.01,14.01,1789200.0,7.7782,7.7892,7.7395,7.7395,1789200.0
2011-03-11 10:10:00,14.02,14.09,14.01,14.07,1698900.0,7.745,7.7837,7.7395,7.7726,1698900.0
2011-03-11 10:20:00,14.07,14.14,14.07,14.09,1664900.0,7.7726,7.8113,7.7726,7.7837,1664900.0
2011-03-11 10:30:00,14.1,14.13,14.09,14.13,1103800.0,7.7892,7.8058,7.7837,7.8058,1103800.0
2011-03-11 10:40:00,14.13,14.17,14.1,14.16,1519800.0,7.8058,7.8279,7.7892,7.8224,1519800.0
2011-03-11 10:50:00,14.16,14.24,14.15,14.23,1966600.0,7.8224,7.8666,7.8168,7.861,1966600.0
2011-03-11 11:00:00,14.23,14.29,14.2,14.26,3064100.0,7.861,7.8942,7.8445,7.8776,3064100.0
2011-03-11 11:10:00,14.27,14.29,14.25,14.29,2566100.0,7.8831,7.8942,7.8721,7.8942,2566100.0
2011-03-11 11:20:00,14.28,14.39,14.28,14.31,4110000.0,7.8887,7.9494,7.8887,7.9052,4110000.0
2011-03-11 11:30:00,14.31,14.37,14.27,14.36,2077700.0,7.9052,7.9384,7.8831,7.9328,2077700.0
2011-03-11 11:40:00,14.36,14.42,14.36,14.37,2059500.0,7.9328,7.966,7.9328,7.9384,2059500.0
2011-03-11 11:50:00,14.37,14.42,14.37,14.42,1414300.0,7.9384,7.966,7.9384,7.966,1414300.0
2011-03-11 12:00:00,14.42,14.46,14.41,14.41,2062100.0,7.966,7.9881,7.9605,7.9605,2062100.0
2011-03-11 12:10:00,14.42,14.42,14.39,14.39,1038400.0,7.966,7.966,7.9494,7.9494,1038400.0
2011-03-11 12:20:00,14.4,14.45,14.39,14.43,1767000.0,7.9549,7.9826,7.9494,7.9715,1767000.0
2011-03-11 12:30:00,14.43,14.44,14.4,14.43,728200.0,7.9715,7.977,7.9549,7.9715,728200.0
2011-03-11 12:40:00,14.44,14.45,14.41,14.43,508600.0,7.977,7.9826,7.9605,7.9715,508600.0
2011-03-11 12:50:00,14.43,14.43,14.41,14.43,560600.0,7.9715,7.9715,7.9605,7.9715,560600.0
2011-03-11 13:00:00,14.43,14.43,14.39,14.42,1024700.0,7.9715,7.9715,7.9494,7.966,1024700.0
2011-03-11 13:10:00,14.42,14.42,14.35,14.37,898400.0,7.966,7.966,7.9273,7.9384,898400.0
2011-03-11 13:20:00,14.36,14.37,14.34,14.36,935000.0,7.9328,7.9384,7.9218,7.9328,935000.0
2011-03-11 13:30:00,14.36,14.38,14.35,14.37,744800.0,7.9328,7.9439,7.9273,7.9384,744800.0
2011-03-11 13:40:00,14.37,14.4,14.36,14.39,666500.0,7.9384,7.9549,7.9328,7.9494,666500.0
2011-03-11 13:50:00,14.38,14.39,14.35,14.36,592900.0,7.9439,7.9494,7.9273,7.9328,592900.0
2011-03-11 14:00:00,14.35,14.37,14.32,14.35,736100.0,7.9273,7.9384,7.9108,7.9273,736100.0
2011-03-11 14:10:00,14.35,14.4,14.34,14.4,716400.0,7.9273,7.9549,7.9218,7.9549,716400.0
2011-03-11 14:20:00,14.39,14.42,14.39,14.41,738700.0,7.9494,7.966,7.9494,7.9605,738700.0
2011-03-11 14:30:00,14.41,14.41,14.37,14.37,888000.0,7.9605,7.9605,7.9384,7.9384,888000.0
2011-03-11 14:40:00,14.37,14.39,14.35,14.36,1255400.0,7.9384,7.9494,7.9273,7.9328,1255400.0
2011-03-11 14:50:00,14.36,14.37,14.35,14.35,424900.0,7.9328,7.9384,7.9273,7.9273,424900.0
2011-03-11 15:00:00,14.35,14.4,14.35,14.38,893500.0,7.9273,7.9549,7.9273,7.9439,893500.0
2011-03-11 15:10:00,14.39,14.42,14.38,14.41,972700.0,7.9494,7.966,7.9439,7.9605,972700.0
2011-03-11 15:20:00,14.41,14.44,14.4,14.43,1876000.0,7.9605,7.977,7.9549,7.9715,1876000.0
2011-03-11 15:30:00,14.43,14.43,14.35,14.41,2555300.0,7.9715,7.9715,7.9273,7.9605,2555300.0
2011-03-11 15:40:00,14.41,14.42,14.37,14.38,1967200.0,7.9605,7.966,7.9384,7.9439,1967200.0
2011-03-11 15:50:00,14.38,14.4,14.36,14.37,2939200.0,7.9439,7.9549,7.9328,7.9384,2939200.0
2011-03-14 09:30:00,14.47,14.6,14.43,14.57,5289100.0,7.9936,8.0654,7.9715,8.0489,5289100.0
2011-03-14 09:40:00,14.57,14.63,14.46,14.52,3819100.0,8.0489,8.082,7.9881,8.0212,3819100.0
2011-03-14 09:50:00,14.53,14.62,14.51,14.6,2449700.0,8.0268,8.0765,8.0157,8.0654,2449700.0
2011-03-14 10:00:00,14.6,14.64,14.56,14.57,2270100.0,8.0654,8.0875,8.0433,8.0489,2270100.0
2011-03-14 10:10:00,14.58,14.61,14.54,14.56,2259100.0,8.0544,8.071,8.0323,8.0433,2259100.0
2011-03-14 10:20:00,14.56,14.62,14.55,14.6,1660200.0,8.0433,8.0765,8.0378,8.0654,1660200.0
2011-03-14 10:30:00,14.6,14.6,14.47,14.52,3119200.0,8.0654,8.0654,7.9936,8.0212,3119200.0
2011-03-14 10:40:00,14.51,14.54,14.47,14.51,1372400.0,8.0157,8.0323,7.9936,8.0157,1372400.0
2011-03-14 10:50:00,14.52,14.54,14.43,14.44,1805500.0,8.0212,8.0323,7.9715,7.977,1805500.0
2011-03-14 11:00:00,14.44,14.47,14.42,14.44,1377600.0,7.977,7.9936,7.966,7.977,1377600.0
2011-03-14 11:10:00,14.44,14.45,14.3,14.32,2288300.0,7.977,7.9826,7.8997,7.9108,2288300.0
2011-03-14 11:20:00,14.32,14.36,14.3,14.31,1456800.0,7.9108,7.9328,7.8997,7.9052,1456800.0
2011-03-14 11:30:00,14.31,14.34,14.28,14.32,1540600.0,7.9052,7.9218,7.8887,7.9108,1540600.0
2011-03-14 11:40:00,14.32,14.34,14.26,14.28,1271500.0,7.9108,7.9218,7.8776,7.8887,1271500.0
2011-03-14 11:50:00,14.27,14.28,14.24,14.26,1272600.0,7.8831,7.8887,7.8666,7.8776,1272600.0
2011-03-14 12:00:00,14.27,14.28,14.24,14.26,820100.0,7.8831,7.8887,7.8666,7.8776,820100.0
2011-03-14 12:10:00,14.27,14.27,14.22,14.24,883600.0,7.8831,7.8831,7.8555,7.8666,883600.0
2011-03-14 12:20:00,14.23,14.25,14.2,14.21,933600.0,7.861,7.8721,7.8445,7.85,933600.0
2011-03-14 12:30:00,14.21,14.24,14.2,14.21,1139800.0,7.85,7.8666,7.8445,7.85,1139800.0
2011-03-14 12:40:00,14.2,14.22,14.2,14.22,515000.0,7.8445,7.8555,7.8445,7.8555,515000.0
2011-03-14 12:50:00,14.21,14.27,14.21,14.27,975700.0,7.85,7.8831,7.85,7.8831,975700.0
2011-03-14 13:00:00,14.27,14.32,14.26,14.31,1159000.0,7.8831,7.9108,7.8776,7.9052,1159000.0
2011-03-14 13:10:00,14.32,14.34,14.3,14.33,1063300.0,7.9108,7.9218,7.8997,7.9163,1063300.0
2011-03-14 13:20:00,14.33,14.33,14.3,14.31,590300.0,7.9163,7.9163,7.8997,7.9052,590300.0
2011-03-14 13:30:00,14.3,14.31,14.28,14.29,464500.0,7.8997,7.9052,7.8887,7.8942,464500.0
2011-03-14 13:40:00,14.29,14.32,14.27,14.3,678100.0,7.8942,7.9108,7.8831,7.8997,678100.0
2011-03-14 13:50:00,14.3,14.33,14.29,14.32,746000.0,7.8997,7.9163,7.8942,7.9108,746000.0
2011-03-14 14:00:00,14.31,14.37,14.31,14.36,1348500.0,7.9052,7.9384,7.9052,7.9328,1348500.0
2011-03-14 14:10:00,14.36,14.37,14.33,14.33,1200700.0,7.9328,7.9384,7.9163,7.9163,1200700.0
2011-03-14 14:20:00,14.34,14.42,14.33,14.42,2287000.0,7.9218,7.966,7.9163,7.966,2287000.0
2011-03-14 14:30:00,14.41,14.42,14.33,14.34,863100.0,7.9605,7.966,7.9163,7.9218,863100.0
2011-03-14 14:40:00,14.34,14.36,14.3,14.33,1119100.0,7.9218,7.9328,7.8997,7.9163,1119100.0
2011-03-14 14:50:00,14.33,14.33,14.28,14.29,1292600.0,7.9163,7.9163,7.8887,7.8942,1292600.0
2011-03-14 15:00:00,14.3,14.31,14.26,14.27,1276400.0,7.8997,7.9052,7.8776,7.8831,1276400.0
2011-03-14 15:10:00,14.28,14.33,14.28,14.31,1285100.0,7.8887,7.9163,7.8887,7.9052,1285100.0
2011-03-14 15:20:00,14.31,14.31,14.26,14.26,856700.0,7.9052,7.9052,7.8776,7.8776,856700.0
2011-03-14 15:30:00,14.26,14.29,14.26,14.28,1896400.0,7.8776,7.8942,7.8776,7.8887,1896400.0
2011-03-14 15:40:00,14.28,14.34,14.26,14.27,2235800.0,7.8887,7.9218,7.8776,7.8831,2235800.0
2011-03-14 15:50:00,14.27,14.31,14.26,14.3,3114100.0,7.8831,7.9052,7.8776,7.8997,3114100.0
2011-03-15 09:30:00,13.8,14.11,13.75,14.05,8068100.0,7.6235,7.7947,7.5959,7.7616,8068100.0
2011-03-15 09:40:00,14.05,14.17,14.04,14.09,3388300.0,7.7616,7.8279,7.7561,7.7837,3388300.0
2011-03-15 09:50:00,14.09,14.23,14.01,14.03,3467400.0,7.7837,7.861,7.7395,7.7505,3467400.0
2011-03-15 10:00:00,14.03,14.13,14.03,14.13,2373200.0,7.7505,7.8058,7.7505,7.8058,2373200.0
2011-03-15 10:10:00,14.13,14.18,14.1,14.14,1431700.0,7.8058,7.8334,7.7892,7.8113,1431700.0
2011-03-15 10:20:00,14.13,14.25,14.13,14.24,1809300.0,7.8058,7.8721,7.8058,7.8666,1809300.0
2011-03-15 10:30:00,14.24,14.31,14.21,14.3,2741800.0,7.8666,7.9052,7.85,7.8997,2741800.0
2011-03-15 10:40:00,14.3,14.4,14.29,14.39,4516000.0,7.8997,7.9549,7.8942,7.9494,4516000.0
2011-03-15 10:50:00,14.39,14.44,14.33,14.38,4221600.0,7.9494,7.977,7.9163,7.9439,4221600.0
2011-03-15 11:00:00,14.38,14.39,14.3,14.35,2002200.0,7.9439,7.9494,7.8997,7.9273,2002200.0
2011-03-15 11:10:00,14.34,14.42,14.33,14.42,1673700.0,7.9218,7.966,7.9163,7.966,1673700.0
2011-03-15 11:20:00,14.41,14.5,14.38,14.49,3513500.0,7.9605,8.0102,7.9439,8.0047,3513500.0
2011-03-15 11:30:00,14.49,14.5,14.45,14.49,1636800.0,8.0047,8.0102,7.9826,8.0047,1636800.0
2011-03-15 11:40:00,14.48,14.49,14.37,14.4,1814700.0,7.9991,8.0047,7.9384,7.9549,1814700.0
2011-03-15 11:50:00,14.39,14.47,14.37,14.46,1428500.0,7.9494,7.9936,7.9384,7.9881,1428500.0
2011-03-15 12:00:00,14.46,14.55,14.45,14.5,3038500.0,7.9881,8.0378,7.9826,8.0102,3038500.0
2011-03-15 12:10:00,14.5,14.5,14.44,14.47,1691100.0,8.0102,8.0102,7.977,7.9936,1691100.0
2011-03-15 12:20:00,14.47,14.48,14.44,14.46,1363200.0,7.9936,7.9991,7.977,7.9881,1363200.0
2011-03-15 12:30:00,14.46,14.46,14.38,14.39,1496700.0,7.9881,7.9881,7.9439,7.9494,1496700.0
2011-03-15 12:40:00,14.39,14.39,14.34,14.39,1873400.0,7.9494,7.9494,7.9218,7.9494,1873400.0
2011-03-15 12:50:00,14.39,14.44,14.37,14.41,1274400.0,7.9494,7.977,7.9384,7.9605,1274400.0
2011-03-15 13:00:00,14.41,14.42,14.37,14.37,897300.0,7.9605,7.966,7.9384,7.9384,897300.0
2011-03-15 13:10:00,14.37,14.44,14.37,14.44,1256400.0,7.9384,7.977,7.9384,7.977,1256400.0
2011-03-15 13:20:00,14.43,14.45,14.42,14.42,754900.0,7.9715,7.9826,7.966,7.966,754900.0
2011-03-15 13:30:00,14.42,14.46,14.42,14.44,901300.0,7.966,7.9881,7.966,7.977,901300.0
2011-03-15 13:40:00,14.44,14.45,14.39,14.43,1045600.0,7.977,7.9826,7.9494,7.9715,1045600.0
2011-03-15 13:50:00,14.44,14.49,14.43,14.47,1287000.0,7.977,8.0047,7.9715,7.9936,1287000.0
2011-03-15 14:00:00,14.47,14.49,14.46,14.46,823500.0,7.9936,8.0047,7.9881,7.9881,823500.0
2011-03-15 14:10:00,14.47,14.5,14.39,14.41,2112800.0,7.9936,8.0102,7.9494,7.9605,2112800.0
2011-03-15 14:20:00,14.41,14.54,14.39,14.53,3317700.0,7.9605,8.0323,7.9494,8.0268,3317700.0
2011-03-15 14:30:00,14.54,14.54,14.48,14.5,2056400.0,8.0323,8.0323,7.9991,8.0102,2056400.0
2011-03-15 14:40:00,14.5,14.59,14.5,14.56,4800300.0,8.0102,8.0599,8.0102,8.0433,4800300.0
2011-03-15 14:50:00,14.57,14.63,14.55,14.59,4482200.0,8.0489,8.082,8.0378,8.0599,4482200.0
2011-03-15 15:00:00,14.59,14.63,14.57,14.61,2735300.0,8.0599,8.082,8.0489,8.071,2735300.0
2011-03-15 15:10:00,14.61,14.67,14.59,14.64,2356700.0,8.071,8.1041,8.0599,8.0875,2356700.0
2011-03-15 15:20:00,14.65,14.68,14.64,14.68,2406100.0,8.0931,8.1096,8.0875,8.1096,2406100.0
2011-03-15 15:30:00,14.68,14.72,14.63,14.71,4559200.0,8.1096,8.1317,8.082,8.1262,4559200.0
2011-03-15 15:40:00,14.72,14.8,14.7,14.74,6712600.0,8.1317,8.1759,8.1207,8.1428,6712600.0
2011-03-15 15:50:00,14.75,14.77,14.65,14.67,5731800.0,8.1483,8.1593,8.0931,8.1041,5731800.0
2011-03-16 09:30:00,14.73,14.79,14.54,14.59,6799300.0,8.1372,8.1704,8.0323,8.0599,6799300.0
2011-03-16 09:40:00,14.59,14.65,14.53,14.57,2821600.0,8.0599,8.0931,8.0268,8.0489,2821600.0
2011-03-16 09:50:00,14.56,14.68,14.56,14.65,3298900.0,8.0433,8.1096,8.0433,8.0931,3298900.0
2011-03-16 10:00:00,14.66,14.67,14.55,14.6,2712500.0,8.0986,8.1041,8.0378,8.0654,2712500.0
2011-03-16 10:10:00,14.6,14.63,14.55,14.59,1323800.0,8.0654,8.082,8.0378,8.0599,1323800.0
2011-03-16 10:20:00,14.6,14.64,14.55,14.62,1366000.0,8.0654,8.0875,8.0378,8.0765,1366000.0
2011-03-16 10:30:00,14.62,14.65,14.57,14.59,1418100.0,8.0765,8.0931,8.0489,8.0599,1418100.0
2011-03-16 10:40:00,14.58,14.69,14.58,14.68,2030500.0,8.0544,8.1152,8.0544,8.1096,2030500.0
2011-03-16 10:50:00,14.68,14.69,14.51,14.51,2264000.0,8.1096,8.1152,8.0157,8.0157,2264000.0
2011-03-16 11:00:00,14.51,14.54,14.3,14.53,5861200.0,8.0157,8.0323,7.8997,8.0268,5861200.0
2011-03-16 11:10:00,14.53,14.54,14.42,14.46,2766400.0,8.0268,8.0323,7.966,7.9881,2766400.0
2011-03-16 11:20:00,14.46,14.5,14.43,14.5,1413000.0,7.9881,8.0102,7.9715,8.0102,1413000.0
2011-03-16 11:30:00,14.5,14.54,14.43,14.46,1499600.0,8.0102,8.0323,7.9715,7.9881,1499600.0
2011-03-16 11:40:00,14.46,14.48,14.36,14.39,2040000.0,7.9881,7.9991,7.9328,7.9494,2040000.0
2011-03-16 11:50:00,14.39,14.4,14.34,14.37,1323800.0,7.9494,7.9549,7.9218,7.9384,1323800.0
2011-03-16 12:00:00,14.36,14.37,14.27,14.36,2459300.0,7.9328,7.9384,7.8831,7.9328,2459300.0
2011-03-16 12:10:00,14.36,14.39,14.26,14.27,2133200.0,7.9328,7.9494,7.8776,7.8831,2133200.0
2011-03-16 12:20:00,14.27,14.39,14.26,14.38,1963400.0,7.8831,7.9494,7.8776,7.9439,1963400.0
2011-03-16 12:30:00,14.38,14.4,14.3,14.31,1959100.0,7.9439,7.9549,7.8997,7.9052,1959100.0
2011-03-16 12:40:00,14.31,14.32,14.26,14.3,2548000.0,7.9052,7.9108,7.8776,7.8997,2548000.0
2011-03-16 12:50:00,14.29,14.32,14.28,14.31,1279600.0,7.8942,7.9108,7.8887,7.9052,1279600.0
2011-03-16 13:00:00,14.31,14.32,14.27,14.27,1244800.0,7.9052,7.9108,7.8831,7.8831,1244800.0
2011-03-16 13:10:00,14.28,14.28,14.13,14.16,5200300.0,7.8887,7.8887,7.8058,7.8224,5200300.0
2011-03-16 13:20:00,14.15,14.16,14.11,14.12,3536600.0,7.8168,7.8224,7.7947,7.8003,3536600.0
2011-03-16 13:30:00,14.11,14.14,14.07,14.08,3922600.0,7.7947,7.8113,7.7726,7.7782,3922600.0
2011-03-16 13:40:00,14.07,14.11,14.03,14.08,3743200.0,7.7726,7.7947,7.7505,7.7782,3743200.0
2011-03-16 13:50:00,14.09,14.15,14.07,14.09,2369400.0,7.7837,7.8168,7.7726,7.7837,2369400.0
2011-03-16 14:00:00,14.09,14.09,13.98,13.99,4573200.0,7.7837,7.7837,7.7229,7.7285,4573200.0
2011-03-16 14:10:00,13.98,14.08,13.89,14.02,7174000.0,7.7229,7.7782,7.6732,7.745,7174000.0
2011-03-16 14:20:00,14.02,14.19,14.01,14.12,4122200.0,7.745,7.8389,7.7395,7.8003,4122200.0
2011-03-16 14:30:00,14.13,14.24,14.11,14.22,5032200.0,7.8058,7.8666,7.7947,7.8555,5032200.0
2011-03-16 14:40:00,14.22,14.27,14.19,14.23,3811400.0,7.8555,7.8831,7.8389,7.861,3811400.0
2011-03-16 14:50:00,14.22,14.25,14.21,14.22,2480300.0,7.8555,7.8721,7.85,7.8555,2480300.0
2011-03-16 15:00:00,14.23,14.27,14.21,14.27,2503000.0,7.861,7.8831,7.85,7.8831,2503000.0
2011-03-16 15:10:00,14.27,14.3,14.21,14.27,2619800.0,7.8831,7.8997,7.85,7.8831,2619800.0
2011-03-16 15:20:00,14.27,14.32,14.2,14.23,5963200.0,7.8831,7.9108,7.8445,7.861,5963200.0
2011-03-16 15:30:00,14.23,14.25,14.18,14.23,3471400.0,7.861,7.8721,7.8334,7.861,3471400.0
2011-03-16 15:40:00,14.23,14.25,14.17,14.21,2814800.0,7.861,7.8721,7.8279,7.85,2814800.0
2011-03-16 15:50:00,14.21,14.21,14.17,14.17,3987700.0,7.85,7.85,7.8279,7.8279,3987700.0
2011-03-17 09:30:00,14.56,14.58,14.4,14.52,6786200.0,8.0433,8.0544,7.9549,8.0212,6786200.0
2011-03-17 09:40:00,14.52,14.53,14.33,14.38,3947300.0,8.0212,8.0268,7.9163,7.9439,3947300.0
2011-03-17 09:50:00,14.39,14.47,14.37,14.39,3141600.0,7.9494,7.9936,7.9384,7.9494,3141600.0
2011-03-17 10:00:00,14.39,14.47,14.35,14.44,2694700.0,7.9494,7.9936,7.9273,7.977,2694700.0
2011-03-17 10:10:00,14.44,14.47,14.38,14.47,1964600.0,7.977,7.9936,7.9439,7.9936,1964600.0
2011-03-17 10:20:00,14.47,14.5,14.42,14.48,2317600.0,7.9936,8.0102,7.966,7.9991,2317600.0
2011-03-17 10:30:00,14.49,14.51,14.46,14.46,1990800.0,8.0047,8.0157,7.9881,7.9881,1990800.0
2011-03-17 10:40:00,14.46,14.5,14.45,14.5,1827300.0,7.9881,8.0102,7.9826,8.0102,1827300.0
2011-03-17 10:50:00,14.49,14.5,14.46,14.49,1246100.0,8.0047,8.0102,7.9881,8.0047,1246100.0
2011-03-17 11:00:00,14.48,14.52,14.46,14.48,1833300.0,7.9991,8.0212,7.9881,7.9991,1833300.0
2011-03-17 11:10:00,14.48,14.49,14.41,14.42,1442800.0,7.9991,8.0047,7.9605,7.966,1442800.0
2011-03-17 11:20:00,14.42,14.44,14.4,14.42,948400.0,7.966,7.977,7.9549,7.966,948400.0
2011-03-17 11:30:00,14.42,14.48,14.4,14.45,1687100.0,7.966,7.9991,7.9549,7.9826,1687100.0
2011-03-17 11:40:00,14.45,14.47,14.42,14.42,897700.0,7.9826,7.9936,7.966,7.966,897700.0
2011-03-17 11:50:00,14.42,14.45,14.4,14.42,1019800.0,7.966,7.9826,7.9549,7.966,1019800.0
2011-03-17 12:00:00,14.42,14.43,14.38,14.42,892000.0,7.966,7.9715,7.9439,7.966,892000.0
2011-03-17 12:10:00,14.43,14.45,14.41,14.45,790700.0,7.9715,7.9826,7.9605,7.9826,790700.0
2011-03-17 12:20:00,14.45,14.47,14.43,14.43,666500.0,7.9826,7.9936,7.9715,7.9715,666500.0
2011-03-17 12:30:00,14.43,14.48,14.43,14.46,889300.0,7.9715,7.9991,7.9715,7.9881,889300.0
2011-03-17 12:40:00,14.46,14.47,14.45,14.46,546800.0,7.9881,7.9936,7.9826,7.9881,546800.0
2011-03-17 12:50:00,14.46,14.48,14.45,14.48,475100.0,7.9881,7.9991,7.9826,7.9991,475100.0
2011-03-17 13:00:00,14.47,14.49,14.46,14.49,583700.0,7.9936,8.0047,7.9881,8.0047,583700.0
2011-03-17 13:10:00,14.49,14.5,14.47,14.47,1038000.0,8.0047,8.0102,7.9936,7.9936,1038000.0
2011-03-17 13:20:00,14.48,14.48,14.41,14.42,1278000.0,7.9991,7.9991,7.9605,7.966,1278000.0
2011-03-17 13:30:00,14.42,14.42,14.31,14.32,3442300.0,7.966,7.966,7.9052,7.9108,3442300.0
2011-03-17 13:40:00,14.33,14.35,14.25,14.3,2984400.0,7.9163,7.9273,7.8721,7.8997,2984400.0
2011-03-17 13:50:00,14.29,14.3,14.18,14.23,4337900.0,7.8942,7.8997,7.8334,7.861,4337900.0
2011-03-17 14:00:00,14.23,14.3,14.22,14.29,1948500.0,7.861,7.8997,7.8555,7.8942,1948500.0
2011-03-17 14:10:00,14.28,14.31,14.23,14.29,1528300.0,7.8887,7.9052,7.861,7.8942,1528300.0
2011-03-17 14:20:00,14.3,14.34,14.27,14.32,864200.0,7.8997,7.9218,7.8831,7.9108,864200.0
2011-03-17 14:30:00,14.31,14.36,14.29,14.3,1218300.0,7.9052,7.9328,7.8942,7.8997,1218300.0
2011-03-17 14:40:00,14.29,14.33,14.29,14.31,884400.0,7.8942,7.9163,7.8942,7.9052,884400.0
2011-03-17 14:50:00,14.31,14.36,14.29,14.33,1291400.0,7.9052,7.9328,7.8942,7.9163,1291400.0
2011-03-17 15:00:00,14.34,14.37,14.32,14.35,1412700.0,7.9218,7.9384,7.9108,7.9273,1412700.0
2011-03-17 15:10:00,14.36,14.37,14.31,14.31,1038300.0,7.9328,7.9384,7.9052,7.9052,1038300.0
2011-03-17 15:20:00,14.31,14.32,14.24,14.25,1848800.0,7.9052,7.9108,7.8666,7.8721,1848800.0
2011-03-17 15:30:00,14.24,14.28,14.2,14.28,2483600.0,7.8666,7.8887,7.8445,7.8887,2483600.0
2011-03-17 15:40:00,14.28,14.32,14.25,14.29,2350600.0,7.8887,7.9108,7.8721,7.8942,2350600.0
2011-03-17 15:50:00,14.29,14.29,14.23,14.26,4074200.0,7.8942,7.8942,7.861,7.8776,4074200.0
2011-03-18 09:30:00,14.58,14.67,14.47,14.52,8271500.0,8.0544,8.1041,7.9936,8.0212,8271500.0
2011-03-18 09:40:00,14.52,14.54,14.47,14.48,2536000.0,8.0212,8.0323,7.9936,7.9991,2536000.0
2011-03-18 09:50:00,14.48,14.59,14.47,14.55,3045900.0,7.9991,8.0599,7.9936,8.0378,3045900.0
2011-03-18 10:00:00,14.55,14.56,14.47,14.53,2081400.0,8.0378,8.0433,7.9936,8.0268,2081400.0
2011-03-18 10:10:00,14.53,14.54,14.47,14.51,1413900.0,8.0268,8.0323,7.9936,8.0157,1413900.0
2011-03-18 10:20:00,14.51,14.54,14.49,14.5,1045700.0,8.0157,8.0323,8.0047,8.0102,1045700.0
2011-03-18 10:30:00,14.49,14.51,14.45,14.49,1825400.0,8.0047,8.0157,7.9826,8.0047,1825400.0
2011-03-18 10:40:00,14.49,14.54,14.47,14.54,1647800.0,8.0047,8.0323,7.9936,8.0323,1647800.0
2011-03-18 10:50:00,14.53,14.57,14.53,14.57,1624800.0,8.0268,8.0489,8.0268,8.0489,1624800.0
2011-03-18 11:00:00,14.57,14.61,14.57,14.59,2991600.0,8.0489,8.071,8.0489,8.0599,2991600.0
2011-03-18 11:10:00,14.58,14.6,14.57,14.59,837200.0,8.0544,8.0654,8.0489,8.0599,837200.0
2011-03-18 11:20:00,14.59,14.59,14.49,14.5,2408200.0,8.0599,8.0599,8.0047,8.0102,2408200.0
2011-03-18 11:30:00,14.49,14.56,14.49,14.54,1490200.0,8.0047,8.0433,8.0047,8.0323,1490200.0
2011-03-18 11:40:00,14.54,14.55,14.48,14.51,1143600.0,8.0323,8.0378,7.9991,8.0157,1143600.0
2011-03-18 11:50:00,14.51,14.53,14.5,14.52,715400.0,8.0157,8.0268,8.0102,8.0212,715400.0
2011-03-18 12:00:00,14.53,14.56,14.52,14.55,722800.0,8.0268,8.0433,8.0212,8.0378,722800.0
2011-03-18 12:10:00,14.56,14.56,14.54,14.55,692000.0,8.0433,8.0433,8.0323,8.0378,692000.0
2011-03-18 12:20:00,14.54,14.56,14.54,14.54,901200.0,8.0323,8.0433,8.0323,8.0323,901200.0
2011-03-18 12:30:00,14.54,14.55,14.54,14.55,441400.0,8.0323,8.0378,8.0323,8.0378,441400.0
2011-03-18 12:40:00,14.54,14.55,14.53,14.54,519800.0,8.0323,8.0378,8.0268,8.0323,519800.0
2011-03-18 12:50:00,14.54,14.55,14.54,14.55,351300.0,8.0323,8.0378,8.0323,8.0378,351300.0
2011-03-18 13:00:00,14.54,14.55,14.53,14.53,717700.0,8.0323,8.0378,8.0268,8.0268,717700.0
2011-03-18 13:10:00,14.54,14.54,14.49,14.51,951600.0,8.0323,8.0323,8.0047,8.0157,951600.0
2011-03-18 13:20:00,14.5,14.51,14.48,14.51,978400.0,8.0102,8.0157,7.9991,8.0157,978400.0
2011-03-18 13:30:00,14.51,14.55,14.51,14.55,765600.0,8.0157,8.0378,8.0157,8.0378,765600.0
2011-03-18 13:40:00,14.55,14.55,14.52,14.55,612700.0,8.0378,8.0378,8.0212,8.0378,612700.0
2011-03-18 13:50:00,14.55,14.55,14.53,14.53,427900.0,8.0378,8.0378,8.0268,8.0268,427900.0
2011-03-18 14:00:00,14.54,14.54,14.52,14.53,267100.0,8.0323,8.0323,8.0212,8.0268,267100.0
2011-03-18 14:10:00,14.52,14.53,14.45,14.46,1790100.0,8.0212,8.0268,7.9826,7.9881,1790100.0
2011-03-18 14:20:00,14.45,14.51,14.45,14.45,1483700.0,7.9826,8.0157,7.9826,7.9826,1483700.0
2011-03-18 14:30:00,14.45,14.53,14.45,14.49,1453700.0,7.9826,8.0268,7.9826,8.0047,1453700.0
2011-03-18 14:40:00,14.49,14.51,14.47,14.48,709200.0,8.0047,8.0157,7.9936,7.9991,709200.0
2011-03-18 14:50:00,14.47,14.49,14.45,14.46,1103400.0,7.9936,8.0047,7.9826,7.9881,1103400.0
2011-03-18 15:00:00,14.46,14.48,14.44,14.45,950000.0,7.9881,7.9991,7.977,7.9826,950000.0
2011-03-18 15:10:00,14.45,14.47,14.43,14.46,1159200.0,7.9826,7.9936,7.9715,7.9881,1159200.0
2011-03-18 15:20:00,14.46,14.47,14.45,14.46,691600.0,7.9881,7.9936,7.9826,7.9881,691600.0
2011-03-18 15:30:00,14.46,14.49,14.45,14.48,1185400.0,7.9881,8.0047,7.9826,7.9991,1185400.0
2011-03-18 15:40:00,14.48,14.5,14.46,14.47,1509700.0,7.9991,8.0102,7.9881,7.9936,1509700.0
2011-03-18 15:50:00,14.46,14.48,14.45,14.48,3078700.0,7.9881,7.9991,7.9826,7.9991,3078700.0
2011-03-21 09:30:00,14.7,14.72,14.5,14.56,4954300.0,8.1207,8.1317,8.0102,8.0433,4954300.0
2011-03-21 09:40:00,14.56,14.62,14.55,14.57,2079600.0,8.0433,8.0765,8.0378,8.0489,2079600.0
2011-03-21 09:50:00,14.58,14.62,14.55,14.58,1882400.0,8.0544,8.0765,8.0378,8.0544,1882400.0
2011-03-21 10:00:00,14.58,14.6,14.53,14.58,1962600.0,8.0544,8.0654,8.0268,8.0544,1962600.0
2011-03-21 10:10:00,14.58,14.59,14.54,14.57,1472400.0,8.0544,8.0599,8.0323,8.0489,1472400.0
2011-03-21 10:20:00,14.58,14.63,14.57,14.63,1283500.0,8.0544,8.082,8.0489,8.082,1283500.0
2011-03-21 10:30:00,14.63,14.63,14.57,14.58,1655200.0,8.082,8.082,8.0489,8.0544,1655200.0
2011-03-21 10:40:00,14.57,14.6,14.55,14.56,1195400.0,8.0489,8.0654,8.0378,8.0433,1195400.0
2011-03-21 10:50:00,14.56,14.58,14.56,14.58,684700.0,8.0433,8.0544,8.0433,8.0544,684700.0
2011-03-21 11:00:00,14.58,14.62,14.57,14.61,1008700.0,8.0544,8.0765,8.0489,8.071,1008700.0
2011-03-21 11:10:00,14.61,14.63,14.59,14.61,980600.0,8.071,8.082,8.0599,8.071,980600.0
2011-03-21 11:20:00,14.61,14.61,14.55,14.55,1121000.0,8.071,8.071,8.0378,8.0378,1121000.0
2011-03-21 11:30:00,14.55,14.6,14.55,14.6,1128600.0,8.0378,8.0654,8.0378,8.0654,1128600.0
2011-03-21 11:40:00,14.6,14.6,14.56,14.58,873500.0,8.0654,8.0654,8.0433,8.0544,873500.0
2011-03-21 11:50:00,14.58,14.59,14.58,14.59,331600.0,8.0544,8.0599,8.0544,8.0599,331600.0
2011-03-21 12:00:00,14.59,14.59,14.56,14.57,553700.0,8.0599,8.0599,8.0433,8.0489,553700.0
2011-03-21 12:10:00,14.56,14.57,14.54,14.54,857300.0,8.0433,8.0489,8.0323,8.0323,857300.0
2011-03-21 12:20:00,14.54,14.54,14.5,14.54,1440300.0,8.0323,8.0323,8.0102,8.0323,1440300.0
2011-03-21 12:30:00,14.54,14.56,14.52,14.53,772600.0,8.0323,8.0433,8.0212,8.0268,772600.0
2011-03-21 12:40:00,14.53,14.53,14.51,14.51,824000.0,8.0268,8.0268,8.0157,8.0157,824000.0
2011-03-21 12:50:00,14.52,14.52,14.48,14.48,977000.0,8.0212,8.0212,7.9991,7.9991,977000.0
2011-03-21 13:00:00,14.48,14.52,14.48,14.51,1182300.0,7.9991,8.0212,7.9991,8.0157,1182300.0
2011-03-21 13:10:00,14.51,14.53,14.49,14.51,816300.0,8.0157,8.0268,8.0047,8.0157,816300.0
2011-03-21 13:20:00,14.51,14.52,14.48,14.5,869100.0,8.0157,8.0212,7.9991,8.0102,869100.0
2011-03-21 13:30:00,14.49,14.5,14.48,14.48,545500.0,8.0047,8.0102,7.9991,7.9991,545500.0
2011-03-21 13:40:00,14.48,14.5,14.48,14.49,503400.0,7.9991,8.0102,7.9991,8.0047,503400.0
2011-03-21 13:50:00,14.49,14.52,14.48,14.52,624600.0,8.0047,8.0212,7.9991,8.0212,624600.0
2011-03-21 14:00:00,14.52,14.56,14.51,14.55,1292300.0,8.0212,8.0433,8.0157,8.0378,1292300.0
2011-03-21 14:10:00,14.56,14.57,14.55,14.57,555000.0,8.0433,8.0489,8.0378,8.0489,555000.0
2011-03-21 14:20:00,14.57,14.58,14.55,14.58,798500.0,8.0489,8.0544,8.0378,8.0544,798500.0
2011-03-21 14:30:00,14.58,14.6,14.57,14.6,561800.0,8.0544,8.0654,8.0489,8.0654,561800.0
2011-03-21 14:40:00,14.6,14.6,14.58,14.58,589600.0,8.0654,8.0654,8.0544,8.0544,589600.0
2011-03-21 14:50:00,14.59,14.59,14.56,14.57,691000.0,8.0599,8.0599,8.0433,8.0489,691000.0
2011-03-21 15:00:00,14.58,14.59,14.56,14.58,619600.0,8.0544,8.0599,8.0433,8.0544,619600.0
2011-03-21 15:10:00,14.58,14.58,14.56,14.57,650900.0,8.0544,8.0544,8.0433,8.0489,650900.0
2011-03-21 15:20:00,14.57,14.58,14.55,14.56,755300.0,8.0489,8.0544,8.0378,8.0433,755300.0
2011-03-21 15:30:00,14.56,14.58,14.56,14.58,692000.0,8.0433,8.0544,8.0433,8.0544,692000.0
2011-03-21 15:40:00,14.58,14.6,14.57,14.6,1046600.0,8.0544,8.0654,8.0489,8.0654,1046600.0
2011-03-21 15:50:00,14.6,14.61,14.58,14.59,3290700.0,8.0654,8.071,8.0544,8.0599,3290700.0
2011-03-22 09:30:00,14.53,14.57,14.41,14.44,3897700.0,8.0268,8.0489,7.9605,7.977,3897700.0
2011-03-22 09:40:00,14.45,14.45,14.36,14.4,3262600.0,7.9826,7.9826,7.9328,7.9549,3262600.0
2011-03-22 09:50:00,14.4,14.45,14.39,14.43,1108500.0,7.9549,7.9826,7.9494,7.9715,1108500.0
2011-03-22 10:00:00,14.43,14.49,14.43,14.45,877000.0,7.9715,8.0047,7.9715,7.9826,877000.0
2011-03-22 10:10:00,14.46,14.47,14.42,14.46,1360600.0,7.9881,7.9936,7.966,7.9881,1360600.0
2011-03-22 10:20:00,14.46,14.5,14.46,14.48,1870100.0,7.9881,8.0102,7.9881,7.9991,1870100.0
2011-03-22 10:30:00,14.47,14.49,14.43,14.44,1323300.0,7.9936,8.0047,7.9715,7.977,1323300.0
2011-03-22 10:40:00,14.44,14.47,14.42,14.43,1451700.0,7.977,7.9936,7.966,7.9715,1451700.0
2011-03-22 10:50:00,14.43,14.44,14.38,14.38,1454900.0,7.9715,7.977,7.9439,7.9439,1454900.0
2011-03-22 11:00:00,14.38,14.46,14.38,14.46,1175500.0,7.9439,7.9881,7.9439,7.9881,1175500.0
2011-03-22 11:10:00,14.46,14.46,14.42,14.44,1143300.0,7.9881,7.9881,7.966,7.977,1143300.0
2011-03-22 11:20:00,14.44,14.44,14.38,14.42,894400.0,7.977,7.977,7.9439,7.966,894400.0
2011-03-22 11:30:00,14.42,14.42,14.39,14.4,569000.0,7.966,7.966,7.9494,7.9549,569000.0
2011-03-22 11:40:00,14.4,14.41,14.39,14.41,438100.0,7.9549,7.9605,7.9494,7.9605,438100.0
2011-03-22 11:50:00,14.41,14.43,14.4,14.42,615100.0,7.9605,7.9715,7.9549,7.966,615100.0
2011-03-22 12:00:00,14.42,14.42,14.38,14.4,839400.0,7.966,7.966,7.9439,7.9549,839400.0
2011-03-22 12:10:00,14.4,14.41,14.4,14.41,204600.0,7.9549,7.9605,7.9549,7.9605,204600.0
2011-03-22 12:20:00,14.4,14.41,14.36,14.37,1565100.0,7.9549,7.9605,7.9328,7.9384,1565100.0
2011-03-22 12:30:00,14.37,14.38,14.36,14.38,815900.0,7.9384,7.9439,7.9328,7.9439,815900.0
2011-03-22 12:40:00,14.38,14.38,14.36,14.37,434700.0,7.9439,7.9439,7.9328,7.9384,434700.0
2011-03-22 12:50:00,14.37,14.37,14.34,14.37,695100.0,7.9384,7.9384,7.9218,7.9384,695100.0
2011-03-22 13:00:00,14.37,14.37,14.35,14.36,482800.0,7.9384,7.9384,7.9273,7.9328,482800.0
2011-03-22 13:10:00,14.37,14.37,14.35,14.35,304600.0,7.9384,7.9384,7.9273,7.9273,304600.0
2011-03-22 13:20:00,14.36,14.36,14.32,14.35,1111000.0,7.9328,7.9328,7.9108,7.9273,1111000.0
2011-03-22 13:30:00,14.34,14.35,14.33,14.34,610100.0,7.9218,7.9273,7.9163,7.9218,610100.0
2011-03-22 13:40:00,14.34,14.34,14.33,14.34,440000.0,7.9218,7.9218,7.9163,7.9218,440000.0
2011-03-22 13:50:00,14.34,14.36,14.33,14.36,486100.0,7.9218,7.9328,7.9163,7.9328,486100.0
2011-03-22 14:00:00,14.35,14.37,14.34,14.34,883300.0,7.9273,7.9384,7.9218,7.9218,883300.0
2011-03-22 14:10:00,14.35,14.37,14.34,14.36,1103500.0,7.9273,7.9384,7.9218,7.9328,1103500.0
2011-03-22 14:20:00,14.36,14.37,14.35,14.37,399500.0,7.9328,7.9384,7.9273,7.9384,399500.0
2011-03-22 14:30:00,14.37,14.39,14.36,14.38,702200.0,7.9384,7.9494,7.9328,7.9439,702200.0
2011-03-22 14:40:00,14.38,14.39,14.38,14.38,385300.0,7.9439,7.9494,7.9439,7.9439,385300.0
2011-03-22 14:50:00,14.38,14.39,14.35,14.35,866800.0,7.9439,7.9494,7.9273,7.9273,866800.0
2011-03-22 15:00:00,14.35,14.37,14.35,14.36,907400.0,7.9273,7.9384,7.9273,7.9328,907400.0
2011-03-22 15:10:00,14.36,14.37,14.36,14.37,416400.0,7.9328,7.9384,7.9328,7.9384,416400.0
2011-03-22 15:20:00,14.37,14.37,14.36,14.36,573700.0,7.9384,7.9384,7.9328,7.9328,573700.0
2011-03-22 15:30:00,14.36,14.38,14.35,14.35,1825900.0,7.9328,7.9439,7.9273,7.9273,1825900.0
2011-03-22 15:40:00,14.35,14.37,14.35,14.36,1639900.0,7.9273,7.9384,7.9273,7.9328,1639900.0
2011-03-22 15:50:00,14.36,14.36,14.32,14.32,3587900.0,7.9328,7.9328,7.9108,7.9108,3587900.0
2011-03-23 09:30:00,14.26,14.27,14.04,14.04,4470600.0,7.8776,7.8831,7.7561,7.7561,4470600.0
2011-03-23 09:40:00,14.04,14.12,14.02,14.09,4062100.0,7.7561,7.8003,7.745,7.7837,4062100.0
2011-03-23 09:50:00,14.09,14.15,14.07,14.12,1595800.0,7.7837,7.8168,7.7726,7.8003,1595800.0
2011-03-23 10:00:00,14.12,14.13,14.05,14.07,1675700.0,7.8003,7.8058,7.7616,7.7726,1675700.0
2011-03-23 10:10:00,14.07,14.11,14.05,14.07,1482800.0,7.7726,7.7947,7.7616,7.7726,1482800.0
2011-03-23 10:20:00,14.08,14.11,14.07,14.11,1055500.0,7.7782,7.7947,7.7726,7.7947,1055500.0
2011-03-23 10:30:00,14.11,14.24,14.1,14.21,3388200.0,7.7947,7.8666,7.7892,7.85,3388200.0
2011-03-23 10:40:00,14.21,14.27,14.2,14.22,2853700.0,7.85,7.8831,7.8445,7.8555,2853700.0
2011-03-23 10:50:00,14.23,14.42,14.22,14.41,4609500.0,7.861,7.966,7.8555,7.9605,4609500.0
2011-03-23 11:00:00,14.41,14.45,14.37,14.4,3363700.0,7.9605,7.9826,7.9384,7.9549,3363700.0
2011-03-23 11:10:00,14.4,14.42,14.33,14.34,2064500.0,7.9549,7.966,7.9163,7.9218,2064500.0
2011-03-23 11:20:00,14.34,14.37,14.28,14.29,2324700.0,7.9218,7.9384,7.8887,7.8942,2324700.0
2011-03-23 11:30:00,14.29,14.36,14.29,14.32,1267500.0,7.8942,7.9328,7.8942,7.9108,1267500.0
2011-03-23 11:40:00,14.33,14.41,14.31,14.33,645400.0,7.9163,7.9605,7.9052,7.9163,645400.0
2011-03-23 11:50:00,14.32,14.33,14.27,14.28,812400.0,7.9108,7.9163,7.8831,7.8887,812400.0
2011-03-23 12:00:00,14.28,14.3,14.27,14.28,666800.0,7.8887,7.8997,7.8831,7.8887,666800.0
2011-03-23 12:10:00,14.28,14.3,14.26,14.28,859200.0,7.8887,7.8997,7.8776,7.8887,859200.0
2011-03-23 12:20:00,14.28,14.36,14.28,14.34,1017100.0,7.8887,7.9328,7.8887,7.9218,1017100.0
2011-03-23 12:30:00,14.34,14.38,14.34,14.35,926900.0,7.9218,7.9439,7.9218,7.9273,926900.0
2011-03-23 12:40:00,14.35,14.36,14.34,14.35,532900.0,7.9273,7.9328,7.9218,7.9273,532900.0
2011-03-23 12:50:00,14.34,14.35,14.31,14.32,505400.0,7.9218,7.9273,7.9052,7.9108,505400.0
2011-03-23 13:00:00,14.33,14.33,14.3,14.3,639900.0,7.9163,7.9163,7.8997,7.8997,639900.0
2011-03-23 13:10:00,14.3,14.33,14.3,14.31,609400.0,7.8997,7.9163,7.8997,7.9052,609400.0
2011-03-23 13:20:00,14.32,14.32,14.3,14.31,686600.0,7.9108,7.9108,7.8997,7.9052,686600.0
2011-03-23 13:30:00,14.31,14.35,14.31,14.35,628900.0,7.9052,7.9273,7.9052,7.9273,628900.0
2011-03-23 13:40:00,14.34,14.38,14.34,14.36,659600.0,7.9218,7.9439,7.9218,7.9328,659600.0
2011-03-23 13:50:00,14.36,14.39,14.36,14.36,892000.0,7.9328,7.9494,7.9328,7.9328,892000.0
2011-03-23 14:00:00,14.37,14.38,14.35,14.37,779800.0,7.9384,7.9439,7.9273,7.9384,779800.0
2011-03-23 14:10:00,14.38,14.38,14.35,14.36,380000.0,7.9439,7.9439,7.9273,7.9328,380000.0
2011-03-23 14:20:00,14.36,14.38,14.35,14.38,694700.0,7.9328,7.9439,7.9273,7.9439,694700.0
2011-03-23 14:30:00,14.38,14.38,14.35,14.35,364300.0,7.9439,7.9439,7.9273,7.9273,364300.0
2011-03-23 14:40:00,14.35,14.36,14.35,14.36,723300.0,7.9273,7.9328,7.9273,7.9328,723300.0
2011-03-23 14:50:00,14.36,14.43,14.35,14.37,3315000.0,7.9328,7.9715,7.9273,7.9384,3315000.0
2011-03-23 15:00:00,14.37,14.38,14.33,14.33,1159500.0,7.9384,7.9439,7.9163,7.9163,1159500.0
2011-03-23 15:10:00,14.34,14.37,14.33,14.34,1592100.0,7.9218,7.9384,7.9163,7.9218,1592100.0
2011-03-23 15:20:00,14.35,14.37,14.34,14.35,1081900.0,7.9273,7.9384,7.9218,7.9273,1081900.0
2011-03-23 15:30:00,14.36,14.36,14.32,14.34,2409000.0,7.9328,7.9328,7.9108,7.9218,2409000.0
2011-03-23 15:40:00,14.33,14.35,14.31,14.31,1522400.0,7.9163,7.9273,7.9052,7.9052,1522400.0
2011-03-23 15:50:00,14.32,14.32,14.29,14.32,3327600.0,7.9108,7.9108,7.8942,7.9108,3327600.0
2011-03-24 09:30:00,14.41,14.52,14.39,14.52,5185400.0,7.9605,8.0212,7.9494,8.0212,5185400.0
2011-03-24 09:40:00,14.52,14.67,14.51,14.64,6623700.0,8.0212,8.1041,8.0157,8.0875,6623700.0
2011-03-24 09:50:00,14.64,14.74,14.61,14.73,5522900.0,8.0875,8.1428,8.071,8.1372,5522900.0
2011-03-24 10:00:00,14.74,14.84,14.72,14.75,6334000.0,8.1428,8.198,8.1317,8.1483,6334000.0
2011-03-24 10:10:00,14.74,14.79,14.71,14.74,3774900.0,8.1428,8.1704,8.1262,8.1428,3774900.0
2011-03-24 10:20:00,14.73,14.77,14.7,14.75,2304900.0,8.1372,8.1593,8.1207,8.1483,2304900.0
2011-03-24 10:30:00,14.75,14.79,14.74,14.77,1776500.0,8.1483,8.1704,8.1428,8.1593,1776500.0
2011-03-24 10:40:00,14.77,14.95,14.76,14.94,5819700.0,8.1593,8.2588,8.1538,8.2533,5819700.0
2011-03-24 10:50:00,14.93,15.05,14.93,15.0,6963900.0,8.2477,8.314,8.2477,8.2864,6963900.0
2011-03-24 11:00:00,15.0,15.0,14.9,14.95,3690100.0,8.2864,8.2864,8.2312,8.2588,3690100.0
2011-03-24 11:10:00,14.96,15.04,14.95,15.0,6902100.0,8.2643,8.3085,8.2588,8.2864,6902100.0
2011-03-24 11:20:00,15.0,15.09,14.99,15.09,4019400.0,8.2864,8.3361,8.2809,8.3361,4019400.0
2011-03-24 11:30:00,15.08,15.11,15.01,15.05,4168200.0,8.3306,8.3472,8.2919,8.314,4168200.0
2011-03-24 11:40:00,15.05,15.09,15.04,15.04,2668500.0,8.314,8.3361,8.3085,8.3085,2668500.0
2011-03-24 11:50:00,15.05,15.05,15.0,15.0,2274800.0,8.314,8.314,8.2864,8.2864,2274800.0
2011-03-24 12:00:00,15.0,15.08,14.98,15.05,4482100.0,8.2864,8.3306,8.2754,8.314,4482100.0
2011-03-24 12:10:00,15.06,15.06,15.0,15.01,1851200.0,8.3195,8.3195,8.2864,8.2919,1851200.0
2011-03-24 12:20:00,15.0,15.03,14.97,15.0,1876400.0,8.2864,8.303,8.2698,8.2864,1876400.0
2011-03-24 12:30:00,15.0,15.01,14.95,15.0,1825400.0,8.2864,8.2919,8.2588,8.2864,1825400.0
2011-03-24 12:40:00,15.0,15.0,14.99,15.0,946700.0,8.2864,8.2864,8.2809,8.2864,946700.0
2011-03-24 12:50:00,15.0,15.0,14.96,14.96,1764700.0,8.2864,8.2864,8.2643,8.2643,1764700.0
2011-03-24 13:00:00,14.96,15.03,14.94,15.01,2374500.0,8.2643,8.303,8.2533,8.2919,2374500.0
2011-03-24 13:10:00,15.02,15.08,15.01,15.08,2370700.0,8.2975,8.3306,8.2919,8.3306,2370700.0
2011-03-24 13:20:00,15.07,15.09,15.07,15.08,940900.0,8.3251,8.3361,8.3251,8.3306,940900.0
2011-03-24 13:30:00,15.07,15.09,15.07,15.07,860900.0,8.3251,8.3361,8.3251,8.3251,860900.0
2011-03-24 13:40:00,15.07,15.08,15.06,15.06,1277900.0,8.3251,8.3306,8.3195,8.3195,1277900.0
2011-03-24 13:50:00,15.07,15.08,15.05,15.07,1196100.0,8.3251,8.3306,8.314,8.3251,1196100.0
2011-03-24 14:00:00,15.07,15.11,15.07,15.11,1959200.0,8.3251,8.3472,8.3251,8.3472,1959200.0
2011-03-24 14:10:00,15.11,15.11,15.08,15.11,2426400.0,8.3472,8.3472,8.3306,8.3472,2426400.0
2011-03-24 14:20:00,15.1,15.12,15.08,15.11,1188300.0,8.3416,8.3527,8.3306,8.3472,1188300.0
2011-03-24 14:30:00,15.11,15.12,15.09,15.09,1403800.0,8.3472,8.3527,8.3361,8.3361,1403800.0
2011-03-24 14:40:00,15.09,15.1,15.08,15.09,798200.0,8.3361,8.3416,8.3306,8.3361,798200.0
2011-03-24 14:50:00,15.09,15.1,15.06,15.07,1198100.0,8.3361,8.3416,8.3195,8.3251,1198100.0
2011-03-24 15:00:00,15.08,15.08,15.04,15.05,2224200.0,8.3306,8.3306,8.3085,8.314,2224200.0
2011-03-24 15:10:00,15.06,15.06,14.99,15.01,2809600.0,8.3195,8.3195,8.2809,8.2919,2809600.0
2011-03-24 15:20:00,15.01,15.05,15.0,15.02,3729600.0,8.2919,8.314,8.2864,8.2975,3729600.0
2011-03-24 15:30:00,15.03,15.06,15.02,15.04,1868600.0,8.303,8.3195,8.2975,8.3085,1868600.0
2011-03-24 15:40:00,15.03,15.07,15.02,15.05,3343800.0,8.303,8.3251,8.2975,8.314,3343800.0
2011-03-24 15:50:00,15.05,15.06,15.02,15.04,5345800.0,8.314,8.3195,8.2975,8.3085,5345800.0
2011-03-25 09:30:00,15.2,15.2,15.02,15.02,6076900.0,8.3969,8.3969,8.2975,8.2975,6076900.0
2011-03-25 09:40:00,15.03,15.04,14.9,15.02,4197500.0,8.303,8.3085,8.2312,8.2975,4197500.0
2011-03-25 09:50:00,15.02,15.04,14.95,14.99,2674300.0,8.2975,8.3085,8.2588,8.2809,2674300.0
2011-03-25 10:00:00,14.98,15.0,14.93,14.96,2406900.0,8.2754,8.2864,8.2477,8.2643,2406900.0
2011-03-25 10:10:00,14.95,14.98,14.91,14.93,1983000.0,8.2588,8.2754,8.2367,8.2477,1983000.0
2011-03-25 10:20:00,14.94,15.0,14.93,14.97,1831700.0,8.2533,8.2864,8.2477,8.2698,1831700.0
2011-03-25 10:30:00,14.98,15.0,14.97,14.98,1634800.0,8.2754,8.2864,8.2698,8.2754,1634800.0
2011-03-25 10:40:00,14.98,15.0,14.97,14.98,1000900.0,8.2754,8.2864,8.2698,8.2754,1000900.0
2011-03-25 10:50:00,14.99,15.05,14.98,15.0,2202200.0,8.2809,8.314,8.2754,8.2864,2202200.0
2011-03-25 11:00:00,14.99,15.02,14.97,14.98,1911000.0,8.2809,8.2975,8.2698,8.2754,1911000.0
2011-03-25 11:10:00,14.99,14.99,14.96,14.98,1061600.0,8.2809,8.2809,8.2643,8.2754,1061600.0
2011-03-25 11:20:00,14.98,14.99,14.96,14.98,653200.0,8.2754,8.2809,8.2643,8.2754,653200.0
2011-03-25 11:30:00,14.99,15.03,14.98,15.01,1016600.0,8.2809,8.303,8.2754,8.2919,1016600.0
2011-03-25 11:40:00,15.0,15.03,14.99,15.01,871100.0,8.2864,8.303,8.2809,8.2919,871100.0
2011-03-25 11:50:00,15.01,15.03,15.0,15.03,587800.0,8.2919,8.303,8.2864,8.303,587800.0
2011-03-25 12:00:00,15.03,15.04,15.0,15.03,797900.0,8.303,8.3085,8.2864,8.303,797900.0
2011-03-25 12:10:00,15.02,15.03,15.01,15.02,908300.0,8.2975,8.303,8.2919,8.2975,908300.0
2011-03-25 12:20:00,15.02,15.03,14.98,14.98,691400.0,8.2975,8.303,8.2754,8.2754,691400.0
2011-03-25 12:30:00,14.99,14.99,14.95,14.97,1262700.0,8.2809,8.2809,8.2588,8.2698,1262700.0
2011-03-25 12:40:00,14.97,15.01,14.96,15.01,1025500.0,8.2698,8.2919,8.2643,8.2919,1025500.0
2011-03-25 12:50:00,15.01,15.04,14.99,15.03,2162000.0,8.2919,8.3085,8.2809,8.303,2162000.0
2011-03-25 13:00:00,15.03,15.04,15.02,15.04,1233400.0,8.303,8.3085,8.2975,8.3085,1233400.0
2011-03-25 13:10:00,15.04,15.04,15.01,15.02,678800.0,8.3085,8.3085,8.2919,8.2975,678800.0
2011-03-25 13:20:00,15.01,15.03,15.01,15.02,479100.0,8.2919,8.303,8.2919,8.2975,479100.0
2011-03-25 13:30:00,15.03,15.04,15.02,15.04,582500.0,8.303,8.3085,8.2975,8.3085,582500.0
2011-03-25 13:40:00,15.04,15.1,15.03,15.1,1630300.0,8.3085,8.3416,8.303,8.3416,1630300.0
2011-03-25 13:50:00,15.1,15.1,15.02,15.05,1302000.0,8.3416,8.3416,8.2975,8.314,1302000.0
2011-03-25 14:00:00,15.05,15.07,15.04,15.07,374400.0,8.314,8.3251,8.3085,8.3251,374400.0
2011-03-25 14:10:00,15.06,15.07,15.02,15.02,682600.0,8.3195,8.3251,8.2975,8.2975,682600.0
2011-03-25 14:20:00,15.02,15.06,15.02,15.05,1201500.0,8.2975,8.3195,8.2975,8.314,1201500.0
2011-03-25 14:30:00,15.05,15.1,15.03,15.07,1602900.0,8.314,8.3416,8.303,8.3251,1602900.0
2011-03-25 14:40:00,15.07,15.08,15.05,15.07,589500.0,8.3251,8.3306,8.314,8.3251,589500.0
2011-03-25 14:50:00,15.07,15.1,15.07,15.09,1003300.0,8.3251,8.3416,8.3251,8.3361,1003300.0
2011-03-25 15:00:00,15.09,15.1,15.05,15.05,590100.0,8.3361,8.3416,8.314,8.314,590100.0
2011-03-25 15:10:00,15.05,15.08,15.04,15.04,889300.0,8.314,8.3306,8.3085,8.3085,889300.0
2011-03-25 15:20:00,15.05,15.05,15.02,15.03,1127800.0,8.314,8.314,8.2975,8.303,1127800.0
2011-03-25 15:30:00,15.02,15.04,15.01,15.03,1041500.0,8.2975,8.3085,8.2919,8.303,1041500.0
2011-03-25 15:40:00,15.02,15.05,15.01,15.02,1297200.0,8.2975,8.314,8.2919,8.2975,1297200.0
2011-03-25 15:50:00,15.01,15.02,15.0,15.01,2176100.0,8.2919,8.2975,8.2864,8.2919,2176100.0
2011-03-28 09:30:00,14.99,15.02,14.87,14.99,3564400.0,8.2809,8.2975,8.2146,8.2809,3564400.0
2011-03-28 09:40:00,14.99,15.01,14.93,15.01,2074700.0,8.2809,8.2919,8.2477,8.2919,2074700.0
2011-03-28 09:50:00,15.0,15.09,15.0,15.02,2380800.0,8.2864,8.3361,8.2864,8.2975,2380800.0
2011-03-28 10:00:00,15.02,15.04,14.99,15.01,1763000.0,8.2975,8.3085,8.2809,8.2919,1763000.0
2011-03-28 10:10:00,15.01,15.04,14.99,15.01,1095000.0,8.2919,8.3085,8.2809,8.2919,1095000.0
2011-03-28 10:20:00,15.0,15.01,14.95,14.97,1499800.0,8.2864,8.2919,8.2588,8.2698,1499800.0
2011-03-28 10:30:00,14.96,15.0,14.96,14.98,708100.0,8.2643,8.2864,8.2643,8.2754,708100.0
2011-03-28 10:40:00,14.98,14.99,14.96,14.96,485300.0,8.2754,8.2809,8.2643,8.2643,485300.0
2011-03-28 10:50:00,14.96,14.97,14.94,14.94,1016200.0,8.2643,8.2698,8.2533,8.2533,1016200.0
2011-03-28 11:00:00,14.94,14.95,14.93,14.95,1035000.0,8.2533,8.2588,8.2477,8.2588,1035000.0
2011-03-28 11:10:00,14.94,14.95,14.94,14.94,328500.0,8.2533,8.2588,8.2533,8.2533,328500.0
2011-03-28 11:20:00,14.94,14.95,14.93,14.95,662700.0,8.2533,8.2588,8.2477,8.2588,662700.0
2011-03-28 11:30:00,14.95,14.95,14.92,14.92,679800.0,8.2588,8.2588,8.2422,8.2422,679800.0
2011-03-28 11:40:00,14.93,14.93,14.89,14.92,1337000.0,8.2477,8.2477,8.2256,8.2422,1337000.0
2011-03-28 11:50:00,14.92,14.93,14.92,14.92,359800.0,8.2422,8.2477,8.2422,8.2422,359800.0
2011-03-28 12:00:00,14.92,14.94,14.91,14.92,651700.0,8.2422,8.2533,8.2367,8.2422,651700.0
2011-03-28 12:10:00,14.92,14.93,14.9,14.91,356700.0,8.2422,8.2477,8.2312,8.2367,356700.0
2011-03-28 12:20:00,14.9,14.91,14.87,14.88,1183100.0,8.2312,8.2367,8.2146,8.2201,1183100.0
2011-03-28 12:30:00,14.88,14.91,14.88,14.91,776000.0,8.2201,8.2367,8.2201,8.2367,776000.0
2011-03-28 12:40:00,14.91,14.92,14.9,14.91,423700.0,8.2367,8.2422,8.2312,8.2367,423700.0
2011-03-28 12:50:00,14.91,14.92,14.91,14.91,322900.0,8.2367,8.2422,8.2367,8.2367,322900.0
2011-03-28 13:00:00,14.92,14.93,14.91,14.93,516300.0,8.2422,8.2477,8.2367,8.2477,516300.0
2011-03-28 13:10:00,14.93,14.93,14.92,14.92,258500.0,8.2477,8.2477,8.2422,8.2422,258500.0
2011-03-28 13:20:00,14.92,14.93,14.9,14.91,528700.0,8.2422,8.2477,8.2312,8.2367,528700.0
2011-03-28 13:30:00,14.91,14.92,14.91,14.91,268000.0,8.2367,8.2422,8.2367,8.2367,268000.0
2011-03-28 13:40:00,14.92,14.92,14.9,14.9,372000.0,8.2422,8.2422,8.2312,8.2312,372000.0
2011-03-28 13:50:00,14.9,14.91,14.9,14.91,268100.0,8.2312,8.2367,8.2312,8.2367,268100.0
2011-03-28 14:00:00,14.9,14.91,14.88,14.88,864600.0,8.2312,8.2367,8.2201,8.2201,864600.0
2011-03-28 14:10:00,14.89,14.89,14.88,14.88,402000.0,8.2256,8.2256,8.2201,8.2201,402000.0
2011-03-28 14:20:00,14.88,14.89,14.88,14.88,439100.0,8.2201,8.2256,8.2201,8.2201,439100.0
2011-03-28 14:30:00,14.89,14.89,14.87,14.87,1555600.0,8.2256,8.2256,8.2146,8.2146,1555600.0
2011-03-28 14:40:00,14.87,14.88,14.84,14.84,1356500.0,8.2146,8.2201,8.198,8.198,1356500.0
2011-03-28 14:50:00,14.84,14.85,14.83,14.84,608700.0,8.198,8.2035,8.1925,8.198,608700.0
2011-03-28 15:00:00,14.85,14.86,14.84,14.85,1229200.0,8.2035,8.2091,8.198,8.2035,1229200.0
2011-03-28 15:10:00,14.85,14.86,14.84,14.85,719900.0,8.2035,8.2091,8.198,8.2035,719900.0
2011-03-28 15:20:00,14.85,14.86,14.85,14.86,575500.0,8.2035,8.2091,8.2035,8.2091,575500.0
2011-03-28 15:30:00,14.86,14.87,14.84,14.85,1100800.0,8.2091,8.2146,8.198,8.2035,1100800.0
2011-03-28 15:40:00,14.84,14.85,14.83,14.85,2217200.0,8.198,8.2035,8.1925,8.2035,2217200.0
2011-03-28 15:50:00,14.85,14.87,14.84,14.85,2932300.0,8.2035,8.2146,8.198,8.2035,2932300.0
2011-03-29 09:30:00,14.83,14.88,14.78,14.8,1880100.0,8.1925,8.2201,8.1649,8.1759,1880100.0
2011-03-29 09:40:00,14.8,14.82,14.73,14.82,2113100.0,8.1759,8.187,8.1372,8.187,2113100.0
2011-03-29 09:50:00,14.81,14.91,14.81,14.89,1793200.0,8.1814,8.2367,8.1814,8.2256,1793200.0
2011-03-29 10:00:00,14.89,14.94,14.86,14.9,1310700.0,8.2256,8.2533,8.2091,8.2312,1310700.0
2011-03-29 10:10:00,14.9,14.94,14.9,14.93,1187200.0,8.2312,8.2533,8.2312,8.2477,1187200.0
2011-03-29 10:20:00,14.92,14.93,14.9,14.92,761200.0,8.2422,8.2477,8.2312,8.2422,761200.0
2011-03-29 10:30:00,14.92,14.93,14.91,14.91,581500.0,8.2422,8.2477,8.2367,8.2367,581500.0
2011-03-29 10:40:00,14.92,14.93,14.88,14.91,848000.0,8.2422,8.2477,8.2201,8.2367,848000.0
2011-03-29 10:50:00,14.91,14.94,14.89,14.89,820100.0,8.2367,8.2533,8.2256,8.2256,820100.0
2011-03-29 11:00:00,14.89,14.91,14.88,14.9,495100.0,8.2256,8.2367,8.2201,8.2312,495100.0
2011-03-29 11:10:00,14.91,14.91,14.89,14.89,311400.0,8.2367,8.2367,8.2256,8.2256,311400.0
2011-03-29 11:20:00,14.9,14.93,14.89,14.91,491200.0,8.2312,8.2477,8.2256,8.2367,491200.0
2011-03-29 11:30:00,14.91,14.92,14.86,14.87,1263500.0,8.2367,8.2422,8.2091,8.2146,1263500.0
2011-03-29 11:40:00,14.86,14.87,14.84,14.87,872600.0,8.2091,8.2146,8.198,8.2146,872600.0
2011-03-29 11:50:00,14.87,14.87,14.83,14.85,617800.0,8.2146,8.2146,8.1925,8.2035,617800.0
2011-03-29 12:00:00,14.85,14.86,14.83,14.85,452300.0,8.2035,8.2091,8.1925,8.2035,452300.0
2011-03-29 12:10:00,14.85,14.86,14.84,14.86,237600.0,8.2035,8.2091,8.198,8.2091,237600.0
2011-03-29 12:20:00,14.86,14.87,14.85,14.86,341700.0,8.2091,8.2146,8.2035,8.2091,341700.0
2011-03-29 12:30:00,14.86,14.86,14.84,14.85,205900.0,8.2091,8.2091,8.198,8.2035,205900.0
2011-03-29 12:40:00,14.85,14.85,14.83,14.84,221900.0,8.2035,8.2035,8.1925,8.198,221900.0
2011-03-29 12:50:00,14.84,14.84,14.83,14.84,243800.0,8.198,8.198,8.1925,8.198,243800.0
2011-03-29 13:00:00,14.84,14.87,14.83,14.86,618200.0,8.198,8.2146,8.1925,8.2091,618200.0
2011-03-29 13:10:00,14.85,14.86,14.85,14.86,127600.0,8.2035,8.2091,8.2035,8.2091,127600.0
2011-03-29 13:20:00,14.85,14.86,14.78,14.79,1103400.0,8.2035,8.2091,8.1649,8.1704,1103400.0
2011-03-29 13:30:00,14.78,14.79,14.78,14.79,282000.0,8.1649,8.1704,8.1649,8.1704,282000.0
2011-03-29 13:40:00,14.79,14.81,14.78,14.79,907500.0,8.1704,8.1814,8.1649,8.1704,907500.0
2011-03-29 13:50:00,14.8,14.8,14.79,14.79,143100.0,8.1759,8.1759,8.1704,8.1704,143100.0
2011-03-29 14:00:00,14.8,14.84,14.79,14.84,729200.0,8.1759,8.198,8.1704,8.198,729200.0
2011-03-29 14:10:00,14.84,14.84,14.83,14.84,355400.0,8.198,8.198,8.1925,8.198,355400.0
2011-03-29 14:20:00,14.83,14.84,14.8,14.81,678700.0,8.1925,8.198,8.1759,8.1814,678700.0
2011-03-29 14:30:00,14.81,14.83,14.8,14.81,538200.0,8.1814,8.1925,8.1759,8.1814,538200.0
2011-03-29 14:40:00,14.82,14.84,14.81,14.84,431900.0,8.187,8.198,8.1814,8.198,431900.0
2011-03-29 14:50:00,14.83,14.85,14.83,14.84,445500.0,8.1925,8.2035,8.1925,8.198,445500.0
2011-03-29 15:00:00,14.85,14.85,14.81,14.81,639900.0,8.2035,8.2035,8.1814,8.1814,639900.0
2011-03-29 15:10:00,14.82,14.82,14.79,14.8,997100.0,8.187,8.187,8.1704,8.1759,997100.0
2011-03-29 15:20:00,14.8,14.81,14.79,14.79,1141300.0,8.1759,8.1814,8.1704,8.1704,1141300.0
2011-03-29 15:30:00,14.8,14.82,14.79,14.8,1293500.0,8.1759,8.187,8.1704,8.1759,1293500.0
2011-03-29 15:40:00,14.81,14.81,14.79,14.8,1404900.0,8.1814,8.1814,8.1704,8.1759,1404900.0
2011-03-29 15:50:00,14.81,14.84,14.8,14.83,2191400.0,8.1814,8.198,8.1759,8.1925,2191400.0
2011-03-30 09:30:00,14.88,14.92,14.77,14.78,2862400.0,8.2201,8.2422,8.1593,8.1649,2862400.0
2011-03-30 09:40:00,14.77,14.88,14.74,14.87,3582200.0,8.1593,8.2201,8.1428,8.2146,3582200.0
2011-03-30 09:50:00,14.88,14.97,14.86,14.95,2671700.0,8.2201,8.2698,8.2091,8.2588,2671700.0
2011-03-30 10:00:00,14.96,14.96,14.86,14.86,1545500.0,8.2643,8.2643,8.2091,8.2091,1545500.0
2011-03-30 10:10:00,14.86,14.9,14.85,14.88,765800.0,8.2091,8.2312,8.2035,8.2201,765800.0
2011-03-30 10:20:00,14.88,14.9,14.86,14.86,500200.0,8.2201,8.2312,8.2091,8.2091,500200.0
2011-03-30 10:30:00,14.87,14.88,14.83,14.85,1615600.0,8.2146,8.2201,8.1925,8.2035,1615600.0
2011-03-30 10:40:00,14.86,14.92,14.85,14.9,831800.0,8.2091,8.2422,8.2035,8.2312,831800.0
2011-03-30 10:50:00,14.91,14.92,14.89,14.9,845600.0,8.2367,8.2422,8.2256,8.2312,845600.0
2011-03-30 11:00:00,14.9,14.92,14.88,14.91,835800.0,8.2312,8.2422,8.2201,8.2367,835800.0
2011-03-30 11:10:00,14.9,14.91,14.83,14.86,1528700.0,8.2312,8.2367,8.1925,8.2091,1528700.0
2011-03-30 11:20:00,14.85,14.87,14.84,14.86,626500.0,8.2035,8.2146,8.198,8.2091,626500.0
2011-03-30 11:30:00,14.87,14.9,14.85,14.86,1318700.0,8.2146,8.2312,8.2035,8.2091,1318700.0
2011-03-30 11:40:00,14.86,14.88,14.85,14.86,433800.0,8.2091,8.2201,8.2035,8.2091,433800.0
2011-03-30 11:50:00,14.87,14.89,14.86,14.87,777000.0,8.2146,8.2256,8.2091,8.2146,777000.0
2011-03-30 12:00:00,14.87,14.89,14.86,14.87,380900.0,8.2146,8.2256,8.2091,8.2146,380900.0
2011-03-30 12:10:00,14.86,14.89,14.86,14.89,374600.0,8.2091,8.2256,8.2091,8.2256,374600.0
2011-03-30 12:20:00,14.89,14.92,14.88,14.92,713600.0,8.2256,8.2422,8.2201,8.2422,713600.0
2011-03-30 12:30:00,14.92,14.93,14.91,14.92,287100.0,8.2422,8.2477,8.2367,8.2422,287100.0
2011-03-30 12:40:00,14.92,14.92,14.91,14.92,310000.0,8.2422,8.2422,8.2367,8.2422,310000.0
2011-03-30 12:50:00,14.92,14.93,14.9,14.93,595300.0,8.2422,8.2477,8.2312,8.2477,595300.0
2011-03-30 13:00:00,14.93,14.95,14.92,14.95,540000.0,8.2477,8.2588,8.2422,8.2588,540000.0
2011-03-30 13:10:00,14.94,14.95,14.94,14.95,502600.0,8.2533,8.2588,8.2533,8.2588,502600.0
2011-03-30 13:20:00,14.95,14.95,14.92,14.93,529800.0,8.2588,8.2588,8.2422,8.2477,529800.0
2011-03-30 13:30:00,14.93,14.93,14.92,14.93,309500.0,8.2477,8.2477,8.2422,8.2477,309500.0
2011-03-30 13:40:00,14.93,14.94,14.92,14.93,276100.0,8.2477,8.2533,8.2422,8.2477,276100.0
2011-03-30 13:50:00,14.94,14.94,14.91,14.91,473700.0,8.2533,8.2533,8.2367,8.2367,473700.0
2011-03-30 14:00:00,14.91,14.92,14.91,14.91,228500.0,8.2367,8.2422,8.2367,8.2367,228500.0
2011-03-30 14:10:00,14.92,14.92,14.9,14.91,256900.0,8.2422,8.2422,8.2312,8.2367,256900.0
2011-03-30 14:20:00,14.9,14.92,14.9,14.92,281400.0,8.2312,8.2422,8.2312,8.2422,281400.0
2011-03-30 14:30:00,14.92,14.93,14.91,14.92,477300.0,8.2422,8.2477,8.2367,8.2422,477300.0
2011-03-30 14:40:00,14.93,14.93,14.92,14.92,282600.0,8.2477,8.2477,8.2422,8.2422,282600.0
2011-03-30 14:50:00,14.92,14.93,14.92,14.93,277700.0,8.2422,8.2477,8.2422,8.2477,277700.0
2011-03-30 15:00:00,14.93,14.94,14.92,14.92,438600.0,8.2477,8.2533,8.2422,8.2422,438600.0
2011-03-30 15:10:00,14.93,14.94,14.9,14.92,812700.0,8.2477,8.2533,8.2312,8.2422,812700.0
2011-03-30 15:20:00,14.92,14.93,14.9,14.91,698000.0,8.2422,8.2477,8.2312,8.2367,698000.0
2011-03-30 15:30:00,14.91,14.92,14.88,14.89,1262200.0,8.2367,8.2422,8.2201,8.2256,1262200.0
2011-03-30 15:40:00,14.9,14.9,14.85,14.86,2445600.0,8.2312,8.2312,8.2035,8.2091,2445600.0
2011-03-30 15:50:00,14.86,14.89,14.86,14.87,3218800.0,8.2091,8.2256,8.2091,8.2146,3218800.0
2011-03-31 09:30:00,14.82,14.9,14.79,14.87,2413800.0,8.187,8.2312,8.1704,8.2146,2413800.0
2011-03-31 09:40:00,14.88,14.88,14.78,14.78,1643400.0,8.2201,8.2201,8.1649,8.1649,1643400.0
2011-03-31 09:50:00,14.79,14.79,14.72,14.73,2305600.0,8.1704,8.1704,8.1317,8.1372,2305600.0
2011-03-31 10:00:00,14.74,14.78,14.71,14.71,1661100.0,8.1428,8.1649,8.1262,8.1262,1661100.0
2011-03-31 10:10:00,14.72,14.77,14.71,14.76,1103500.0,8.1317,8.1593,8.1262,8.1538,1103500.0
2011-03-31 10:20:00,14.76,14.79,14.75,14.77,769500.0,8.1538,8.1704,8.1483,8.1593,769500.0
2011-03-31 10:30:00,14.77,14.79,14.76,14.79,1075500.0,8.1593,8.1704,8.1538,8.1704,1075500.0
2011-03-31 10:40:00,14.79,14.79,14.75,14.76,529200.0,8.1704,8.1704,8.1483,8.1538,529200.0
2011-03-31 10:50:00,14.75,14.76,14.73,14.75,1124700.0,8.1483,8.1538,8.1372,8.1483,1124700.0
2011-03-31 11:00:00,14.76,14.77,14.72,14.74,1004200.0,8.1538,8.1593,8.1317,8.1428,1004200.0
2011-03-31 11:10:00,14.73,14.77,14.73,14.77,437000.0,8.1372,8.1593,8.1372,8.1593,437000.0
2011-03-31 11:20:00,14.76,14.77,14.74,14.76,679800.0,8.1538,8.1593,8.1428,8.1538,679800.0
2011-03-31 11:30:00,14.76,14.78,14.72,14.78,1098600.0,8.1538,8.1649,8.1317,8.1649,1098600.0
2011-03-31 11:40:00,14.78,14.79,14.75,14.79,763500.0,8.1649,8.1704,8.1483,8.1704,763500.0
2011-03-31 11:50:00,14.79,14.82,14.78,14.82,748300.0,8.1704,8.187,8.1649,8.187,748300.0
2011-03-31 12:00:00,14.81,14.83,14.8,14.81,591200.0,8.1814,8.1925,8.1759,8.1814,591200.0
2011-03-31 12:10:00,14.81,14.82,14.8,14.82,323700.0,8.1814,8.187,8.1759,8.187,323700.0
2011-03-31 12:20:00,14.82,14.82,14.79,14.81,496300.0,8.187,8.187,8.1704,8.1814,496300.0
2011-03-31 12:30:00,14.81,14.82,14.8,14.81,404400.0,8.1814,8.187,8.1759,8.1814,404400.0
2011-03-31 12:40:00,14.81,14.83,14.8,14.8,546200.0,8.1814,8.1925,8.1759,8.1759,546200.0
2011-03-31 12:50:00,14.81,14.84,14.8,14.84,364400.0,8.1814,8.198,8.1759,8.198,364400.0
2011-03-31 13:00:00,14.84,14.84,14.82,14.83,225800.0,8.198,8.198,8.187,8.1925,225800.0
2011-03-31 13:10:00,14.83,14.83,14.82,14.83,135500.0,8.1925,8.1925,8.187,8.1925,135500.0
2011-03-31 13:20:00,14.82,14.85,14.82,14.85,406500.0,8.187,8.2035,8.187,8.2035,406500.0
2011-03-31 13:30:00,14.85,14.85,14.84,14.84,221900.0,8.2035,8.2035,8.198,8.198,221900.0
2011-03-31 13:40:00,14.85,14.89,14.84,14.87,683900.0,8.2035,8.2256,8.198,8.2146,683900.0
2011-03-31 13:50:00,14.86,14.89,14.84,14.85,1038100.0,8.2091,8.2256,8.198,8.2035,1038100.0
2011-03-31 14:00:00,14.85,14.86,14.82,14.86,695800.0,8.2035,8.2091,8.187,8.2091,695800.0
2011-03-31 14:10:00,14.86,14.88,14.85,14.86,426400.0,8.2091,8.2201,8.2035,8.2091,426400.0
2011-03-31 14:20:00,14.86,14.89,14.85,14.87,544800.0,8.2091,8.2256,8.2035,8.2146,544800.0
2011-03-31 14:30:00,14.87,14.88,14.86,14.88,348600.0,8.2146,8.2201,8.2091,8.2201,348600.0
2011-03-31 14:40:00,14.87,14.88,14.87,14.88,272200.0,8.2146,8.2201,8.2146,8.2201,272200.0
2011-03-31 14:50:00,14.88,14.93,14.87,14.91,1160400.0,8.2201,8.2477,8.2146,8.2367,1160400.0
2011-03-31 15:00:00,14.91,14.93,14.88,14.91,1650800.0,8.2367,8.2477,8.2201,8.2367,1650800.0
2011-03-31 15:10:00,14.91,14.93,14.9,14.93,1047800.0,8.2367,8.2477,8.2312,8.2477,1047800.0
2011-03-31 15:20:00,14.92,14.95,14.92,14.92,1190200.0,8.2422,8.2588,8.2422,8.2422,1190200.0
2011-03-31 15:30:00,14.93,14.93,14.9,14.92,1427300.0,8.2477,8.2477,8.2312,8.2422,1427300.0
2011-03-31 15:40:00,14.92,14.93,14.87,14.9,2747700.0,8.2422,8.2477,8.2146,8.2312,2747700.0
2011-03-31 15:50:00,14.9,14.91,14.88,14.91,3075700.0,8.2312,8.2367,8.2201,8.2367,3075700.0
2011-04-01 09:30:00,15.03,15.06,14.92,14.97,3822000.0,8.303,8.3195,8.2422,8.2698,3822000.0
2011-04-01 09:40:00,14.97,15.04,14.94,15.0,1555800.0,8.2698,8.3085,8.2533,8.2864,1555800.0
2011-04-01 09:50:00,15.01,15.05,14.98,15.03,1353700.0,8.2919,8.314,8.2754,8.303,1353700.0
2011-04-01 10:00:00,15.03,15.06,15.01,15.04,1691700.0,8.303,8.3195,8.2919,8.3085,1691700.0
2011-04-01 10:10:00,15.04,15.06,15.01,15.06,1260000.0,8.3085,8.3195,8.2919,8.3195,1260000.0
2011-04-01 10:20:00,15.06,15.07,15.03,15.07,2341100.0,8.3195,8.3251,8.303,8.3251,2341100.0
2011-04-01 10:30:00,15.07,15.13,15.05,15.06,2757900.0,8.3251,8.3582,8.314,8.3195,2757900.0
2011-04-01 10:40:00,15.07,15.1,15.02,15.1,2171700.0,8.3251,8.3416,8.2975,8.3416,2171700.0
2011-04-01 10:50:00,15.1,15.12,15.08,15.11,1849800.0,8.3416,8.3527,8.3306,8.3472,1849800.0
2011-04-01 11:00:00,15.11,15.17,15.1,15.17,3209200.0,8.3472,8.3803,8.3416,8.3803,3209200.0
2011-04-01 11:10:00,15.17,15.17,15.07,15.09,1939500.0,8.3803,8.3803,8.3251,8.3361,1939500.0
2011-04-01 11:20:00,15.09,15.1,15.05,15.08,1604000.0,8.3361,8.3416,8.314,8.3306,1604000.0
2011-04-01 11:30:00,15.08,15.08,15.05,15.08,1011100.0,8.3306,8.3306,8.314,8.3306,1011100.0
2011-04-01 11:40:00,15.08,15.16,15.07,15.16,2058500.0,8.3306,8.3748,8.3251,8.3748,2058500.0
2011-04-01 11:50:00,15.15,15.21,15.15,15.2,3205400.0,8.3693,8.4024,8.3693,8.3969,3205400.0
2011-04-01 12:00:00,15.19,15.37,15.19,15.35,11970700.0,8.3914,8.4908,8.3914,8.4798,11970700.0
2011-04-01 12:10:00,15.35,15.41,15.33,15.34,5415800.0,8.4798,8.5129,8.4687,8.4742,5415800.0
2011-04-01 12:20:00,15.35,15.42,15.34,15.38,4611800.0,8.4798,8.5184,8.4742,8.4963,4611800.0
2011-04-01 12:30:00,15.38,15.38,15.27,15.28,5124500.0,8.4963,8.4963,8.4356,8.4411,5124500.0
2011-04-01 12:40:00,15.29,15.33,15.27,15.28,2376900.0,8.4466,8.4687,8.4356,8.4411,2376900.0
2011-04-01 12:50:00,15.27,15.29,15.23,15.25,2552200.0,8.4356,8.4466,8.4135,8.4245,2552200.0
2011-04-01 13:00:00,15.25,15.29,15.23,15.29,1411200.0,8.4245,8.4466,8.4135,8.4466,1411200.0
2011-04-01 13:10:00,15.29,15.3,15.24,15.27,1282300.0,8.4466,8.4521,8.419,8.4356,1282300.0
2011-04-01 13:20:00,15.27,15.32,15.26,15.3,1691700.0,8.4356,8.4632,8.43,8.4521,1691700.0
2011-04-01 13:30:00,15.3,15.36,15.3,15.35,1909400.0,8.4521,8.4853,8.4521,8.4798,1909400.0
2011-04-01 13:40:00,15.34,15.38,15.34,15.38,1597700.0,8.4742,8.4963,8.4742,8.4963,1597700.0
2011-04-01 13:50:00,15.38,15.38,15.36,15.36,666400.0,8.4963,8.4963,8.4853,8.4853,666400.0
2011-04-01 14:00:00,15.37,15.37,15.36,15.37,1025800.0,8.4908,8.4908,8.4853,8.4908,1025800.0
2011-04-01 14:10:00,15.37,15.39,15.33,15.34,1978900.0,8.4908,8.5018,8.4687,8.4742,1978900.0
2011-04-01 14:20:00,15.34,15.36,15.33,15.35,1429700.0,8.4742,8.4853,8.4687,8.4798,1429700.0
2011-04-01 14:30:00,15.34,15.38,15.34,15.38,1060600.0,8.4742,8.4963,8.4742,8.4963,1060600.0
2011-04-01 14:40:00,15.38,15.38,15.25,15.28,2273500.0,8.4963,8.4963,8.4245,8.4411,2273500.0
2011-04-01 14:50:00,15.27,15.28,15.23,15.27,1992800.0,8.4356,8.4411,8.4135,8.4356,1992800.0
2011-04-01 15:00:00,15.26,15.3,15.25,15.28,3295500.0,8.43,8.4521,8.4245,8.4411,3295500.0
2011-04-01 15:10:00,15.29,15.29,15.19,15.2,3297100.0,8.4466,8.4466,8.3914,8.3969,3297100.0
2011-04-01 15:20:00,15.21,15.28,15.2,15.25,3127900.0,8.4024,8.4411,8.3969,8.4245,3127900.0
2011-04-01 15:30:00,15.25,15.25,15.18,15.21,2312700.0,8.4245,8.4245,8.3858,8.4024,2312700.0
2011-04-01 15:40:00,15.2,15.21,15.11,15.11,5460700.0,8.3969,8.4024,8.3472,8.3472,5460700.0
2011-04-01 15:50:00,15.11,15.19,15.1,15.19,9155700.0,8.3472,8.3914,8.3416,8.3914,9155700.0
2011-04-04 09:30:00,15.39,15.57,15.39,15.57,8611000.0,8.5018,8.6013,8.5018,8.6013,8611000.0
2011-04-04 09:40:00,15.56,15.65,15.55,15.61,5581700.0,8.5958,8.6455,8.5902,8.6234,5581700.0
2011-04-04 09:50:00,15.61,15.62,15.43,15.46,6155900.0,8.6234,8.6289,8.5239,8.5405,6155900.0
2011-04-04 10:00:00,15.46,15.52,15.44,15.52,3640600.0,8.5405,8.5737,8.5295,8.5737,3640600.0
2011-04-04 10:10:00,15.52,15.54,15.49,15.54,2503300.0,8.5737,8.5847,8.5571,8.5847,2503300.0
2011-04-04 10:20:00,15.54,15.59,15.53,15.58,3257900.0,8.5847,8.6123,8.5792,8.6068,3257900.0
2011-04-04 10:30:00,15.58,15.61,15.55,15.58,2655300.0,8.6068,8.6234,8.5902,8.6068,2655300.0
2011-04-04 10:40:00,15.58,15.61,15.56,15.57,2544900.0,8.6068,8.6234,8.5958,8.6013,2544900.0
2011-04-04 10:50:00,15.58,15.64,15.51,15.58,3091300.0,8.6068,8.64,8.5681,8.6068,3091300.0
2011-04-04 11:00:00,15.58,15.68,15.58,15.67,3588000.0,8.6068,8.6621,8.6068,8.6565,3588000.0
2011-04-04 11:10:00,15.67,15.69,15.65,15.68,2549500.0,8.6565,8.6676,8.6455,8.6621,2549500.0
2011-04-04 11:20:00,15.68,15.7,15.66,15.7,2671100.0,8.6621,8.6731,8.651,8.6731,2671100.0
2011-04-04 11:30:00,15.69,15.7,15.67,15.68,1248500.0,8.6676,8.6731,8.6565,8.6621,1248500.0
2011-04-04 11:40:00,15.67,15.7,15.67,15.69,816100.0,8.6565,8.6731,8.6565,8.6676,816100.0
2011-04-04 11:50:00,15.69,15.7,15.68,15.7,909000.0,8.6676,8.6731,8.6621,8.6731,909000.0
2011-04-04 12:00:00,15.69,15.72,15.68,15.7,2215700.0,8.6676,8.6842,8.6621,8.6731,2215700.0
2011-04-04 12:10:00,15.69,15.71,15.69,15.71,1010100.0,8.6676,8.6786,8.6676,8.6786,1010100.0
2011-04-04 12:20:00,15.7,15.73,15.7,15.73,1195300.0,8.6731,8.6897,8.6731,8.6897,1195300.0
2011-04-04 12:30:00,15.72,15.74,15.68,15.69,1923000.0,8.6842,8.6952,8.6621,8.6676,1923000.0
2011-04-04 12:40:00,15.7,15.7,15.6,15.63,1783300.0,8.6731,8.6731,8.6179,8.6344,1783300.0
2011-04-04 12:50:00,15.62,15.64,15.58,15.62,2102300.0,8.6289,8.64,8.6068,8.6289,2102300.0
2011-04-04 13:00:00,15.62,15.64,15.61,15.63,1226000.0,8.6289,8.64,8.6234,8.6344,1226000.0
2011-04-04 13:10:00,15.63,15.64,15.62,15.64,752100.0,8.6344,8.64,8.6289,8.64,752100.0
2011-04-04 13:20:00,15.64,15.64,15.6,15.6,1043000.0,8.64,8.64,8.6179,8.6179,1043000.0
2011-04-04 13:30:00,15.6,15.61,15.55,15.57,1528500.0,8.6179,8.6234,8.5902,8.6013,1528500.0
2011-04-04 13:40:00,15.58,15.58,15.54,15.55,1387400.0,8.6068,8.6068,8.5847,8.5902,1387400.0
2011-04-04 13:50:00,15.55,15.57,15.51,15.55,1681900.0,8.5902,8.6013,8.5681,8.5902,1681900.0
2011-04-04 14:00:00,15.56,15.64,15.54,15.62,2322600.0,8.5958,8.64,8.5847,8.6289,2322600.0
2011-04-04 14:10:00,15.62,15.64,15.61,15.63,1595400.0,8.6289,8.64,8.6234,8.6344,1595400.0
2011-04-04 14:20:00,15.63,15.64,15.6,15.6,1560600.0,8.6344,8.64,8.6179,8.6179,1560600.0
2011-04-04 14:30:00,15.6,15.66,15.6,15.65,1532600.0,8.6179,8.651,8.6179,8.6455,1532600.0
2011-04-04 14:40:00,15.64,15.67,15.64,15.66,1474600.0,8.64,8.6565,8.64,8.651,1474600.0
2011-04-04 14:50:00,15.66,15.67,15.65,15.66,946600.0,8.651,8.6565,8.6455,8.651,946600.0
2011-04-04 15:00:00,15.65,15.67,15.62,15.62,2017500.0,8.6455,8.6565,8.6289,8.6289,2017500.0
2011-04-04 15:10:00,15.62,15.66,15.62,15.64,1454300.0,8.6289,8.651,8.6289,8.64,1454300.0
2011-04-04 15:20:00,15.64,15.65,15.61,15.62,1809600.0,8.64,8.6455,8.6234,8.6289,1809600.0
2011-04-04 15:30:00,15.62,15.63,15.61,15.62,1644200.0,8.6289,8.6344,8.6234,8.6289,1644200.0
2011-04-04 15:40:00,15.62,15.63,15.58,15.59,3189200.0,8.6289,8.6344,8.6068,8.6123,3189200.0
2011-04-04 15:50:00,15.58,15.59,15.53,15.56,5721700.0,8.6068,8.6123,8.5792,8.5958,5721700.0
2011-04-05 09:30:00,15.64,15.69,15.58,15.69,3384800.0,8.64,8.6676,8.6068,8.6676,3384800.0
2011-04-05 09:40:00,15.69,15.73,15.63,15.7,1981300.0,8.6676,8.6897,8.6344,8.6731,1981300.0
2011-04-05 09:50:00,15.7,15.74,15.58,15.58,2282200.0,8.6731,8.6952,8.6068,8.6068,2282200.0
2011-04-05 10:00:00,15.59,15.64,15.55,15.6,2863600.0,8.6123,8.64,8.5902,8.6179,2863600.0
2011-04-05 10:10:00,15.59,15.61,15.57,15.57,2288000.0,8.6123,8.6234,8.6013,8.6013,2288000.0
2011-04-05 10:20:00,15.58,15.65,15.57,15.63,1328800.0,8.6068,8.6455,8.6013,8.6344,1328800.0
2011-04-05 10:30:00,15.62,15.64,15.61,15.62,1032900.0,8.6289,8.64,8.6234,8.6289,1032900.0
2011-04-05 10:40:00,15.61,15.64,15.61,15.62,1835600.0,8.6234,8.64,8.6234,8.6289,1835600.0
2011-04-05 10:50:00,15.62,15.63,15.55,15.6,3693200.0,8.6289,8.6344,8.5902,8.6179,3693200.0
2011-04-05 11:00:00,15.6,15.63,15.59,15.62,1566200.0,8.6179,8.6344,8.6123,8.6289,1566200.0
2011-04-05 11:10:00,15.62,15.65,15.6,15.64,759300.0,8.6289,8.6455,8.6179,8.64,759300.0
2011-04-05 11:20:00,15.64,15.65,15.63,15.63,581000.0,8.64,8.6455,8.6344,8.6344,581000.0
2011-04-05 11:30:00,15.63,15.69,15.63,15.69,1018800.0,8.6344,8.6676,8.6344,8.6676,1018800.0
2011-04-05 11:40:00,15.69,15.69,15.67,15.67,644000.0,8.6676,8.6676,8.6565,8.6565,644000.0
2011-04-05 11:50:00,15.67,15.72,15.66,15.71,1153000.0,8.6565,8.6842,8.651,8.6786,1153000.0
2011-04-05 12:00:00,15.72,15.72,15.7,15.71,1003600.0,8.6842,8.6842,8.6731,8.6786,1003600.0
2011-04-05 12:10:00,15.7,15.71,15.68,15.7,861100.0,8.6731,8.6786,8.6621,8.6731,861100.0
2011-04-05 12:20:00,15.7,15.71,15.69,15.69,743300.0,8.6731,8.6786,8.6676,8.6676,743300.0
2011-04-05 12:30:00,15.69,15.72,15.69,15.7,883000.0,8.6676,8.6842,8.6676,8.6731,883000.0
2011-04-05 12:40:00,15.71,15.71,15.69,15.7,1266000.0,8.6786,8.6786,8.6676,8.6731,1266000.0
2011-04-05 12:50:00,15.7,15.71,15.68,15.7,1749400.0,8.6731,8.6786,8.6621,8.6731,1749400.0
2011-04-05 13:00:00,15.7,15.71,15.67,15.7,1563700.0,8.6731,8.6786,8.6565,8.6731,1563700.0
2011-04-05 13:10:00,15.69,15.71,15.69,15.69,871100.0,8.6676,8.6786,8.6676,8.6676,871100.0
2011-04-05 13:20:00,15.7,15.7,15.67,15.7,1098700.0,8.6731,8.6731,8.6565,8.6731,1098700.0
2011-04-05 13:30:00,15.7,15.71,15.69,15.71,671200.0,8.6731,8.6786,8.6676,8.6786,671200.0
2011-04-05 13:40:00,15.7,15.75,15.7,15.73,1582100.0,8.6731,8.7007,8.6731,8.6897,1582100.0
2011-04-05 13:50:00,15.73,15.75,15.72,15.75,1451200.0,8.6897,8.7007,8.6842,8.7007,1451200.0
2011-04-05 14:00:00,15.75,15.75,15.71,15.74,2035700.0,8.7007,8.7007,8.6786,8.6952,2035700.0
2011-04-05 14:10:00,15.75,15.77,15.73,15.77,1286600.0,8.7007,8.7118,8.6897,8.7118,1286600.0
2011-04-05 14:20:00,15.76,15.81,15.75,15.79,2437100.0,8.7062,8.7339,8.7007,8.7228,2437100.0
2011-04-05 14:30:00,15.79,15.8,15.76,15.78,2182500.0,8.7228,8.7283,8.7062,8.7173,2182500.0
2011-04-05 14:40:00,15.78,15.79,15.73,15.78,2742000.0,8.7173,8.7228,8.6897,8.7173,2742000.0
2011-04-05 14:50:00,15.78,15.78,15.74,15.78,1496500.0,8.7173,8.7173,8.6952,8.7173,1496500.0
2011-04-05 15:00:00,15.77,15.8,15.76,15.78,1884200.0,8.7118,8.7283,8.7062,8.7173,1884200.0
2011-04-05 15:10:00,15.79,15.79,15.73,15.75,3029000.0,8.7228,8.7228,8.6897,8.7007,3029000.0
2011-04-05 15:20:00,15.76,15.78,15.75,15.78,1523200.0,8.7062,8.7173,8.7007,8.7173,1523200.0
2011-04-05 15:30:00,15.77,15.79,15.75,15.78,1686000.0,8.7118,8.7228,8.7007,8.7173,1686000.0
2011-04-05 15:40:00,15.78,15.8,15.77,15.8,2739100.0,8.7173,8.7283,8.7118,8.7283,2739100.0
2011-04-05 15:50:00,15.8,15.81,15.77,15.81,4783200.0,8.7283,8.7339,8.7118,8.7339,4783200.0
2011-04-06 09:30:00,15.91,15.95,15.85,15.95,4827400.0,8.7891,8.8112,8.756,8.8112,4827400.0
2011-04-06 09:40:00,15.95,15.98,15.88,15.88,3273900.0,8.8112,8.8278,8.7725,8.7725,3273900.0
2011-04-06 09:50:00,15.89,15.9,15.87,15.9,2505300.0,8.7781,8.7836,8.767,8.7836,2505300.0
2011-04-06 10:00:00,15.9,15.94,15.89,15.9,2461200.0,8.7836,8.8057,8.7781,8.7836,2461200.0
2011-04-06 10:10:00,15.9,15.91,15.85,15.86,2053400.0,8.7836,8.7891,8.756,8.7615,2053400.0
2011-04-06 10:20:00,15.85,15.93,15.85,15.91,1754800.0,8.756,8.8002,8.756,8.7891,1754800.0
2011-04-06 10:30:00,15.91,15.93,15.9,15.91,1310800.0,8.7891,8.8002,8.7836,8.7891,1310800.0
2011-04-06 10:40:00,15.91,15.93,15.9,15.93,969300.0,8.7891,8.8002,8.7836,8.8002,969300.0
2011-04-06 10:50:00,15.92,15.94,15.89,15.9,1329000.0,8.7946,8.8057,8.7781,8.7836,1329000.0
2011-04-06 11:00:00,15.9,15.91,15.85,15.86,1848000.0,8.7836,8.7891,8.756,8.7615,1848000.0
2011-04-06 11:10:00,15.85,15.88,15.83,15.86,1485100.0,8.756,8.7725,8.7449,8.7615,1485100.0
2011-04-06 11:20:00,15.87,15.87,15.78,15.79,2126700.0,8.767,8.767,8.7173,8.7228,2126700.0
2011-04-06 11:30:00,15.79,15.79,15.69,15.71,3068300.0,8.7228,8.7228,8.6676,8.6786,3068300.0
2011-04-06 11:40:00,15.71,15.77,15.7,15.75,1651300.0,8.6786,8.7118,8.6731,8.7007,1651300.0
2011-04-06 11:50:00,15.76,15.78,15.7,15.7,992100.0,8.7062,8.7173,8.6731,8.6731,992100.0
2011-04-06 12:00:00,15.7,15.74,15.7,15.74,738700.0,8.6731,8.6952,8.6731,8.6952,738700.0
2011-04-06 12:10:00,15.73,15.75,15.71,15.73,460300.0,8.6897,8.7007,8.6786,8.6897,460300.0
2011-04-06 12:20:00,15.73,15.73,15.69,15.69,1450100.0,8.6897,8.6897,8.6676,8.6676,1450100.0
2011-04-06 12:30:00,15.7,15.7,15.63,15.65,2237900.0,8.6731,8.6731,8.6344,8.6455,2237900.0
2011-04-06 12:40:00,15.65,15.66,15.61,15.63,1354500.0,8.6455,8.651,8.6234,8.6344,1354500.0
2011-04-06 12:50:00,15.63,15.64,15.62,15.63,977800.0,8.6344,8.64,8.6289,8.6344,977800.0
2011-04-06 13:00:00,15.62,15.65,15.62,15.65,822100.0,8.6289,8.6455,8.6289,8.6455,822100.0
2011-04-06 13:10:00,15.65,15.69,15.64,15.66,972300.0,8.6455,8.6676,8.64,8.651,972300.0
2011-04-06 13:20:00,15.67,15.69,15.66,15.69,606700.0,8.6565,8.6676,8.651,8.6676,606700.0
2011-04-06 13:30:00,15.69,15.69,15.67,15.69,493700.0,8.6676,8.6676,8.6565,8.6676,493700.0
2011-04-06 13:40:00,15.69,15.7,15.68,15.68,574500.0,8.6676,8.6731,8.6621,8.6621,574500.0
2011-04-06 13:50:00,15.68,15.7,15.68,15.69,561600.0,8.6621,8.6731,8.6621,8.6676,561600.0
2011-04-06 14:00:00,15.7,15.75,15.68,15.74,1426100.0,8.6731,8.7007,8.6621,8.6952,1426100.0
2011-04-06 14:10:00,15.75,15.79,15.74,15.78,1668500.0,8.7007,8.7228,8.6952,8.7173,1668500.0
2011-04-06 14:20:00,15.78,15.79,15.76,15.78,1335500.0,8.7173,8.7228,8.7062,8.7173,1335500.0
2011-04-06 14:30:00,15.78,15.78,15.74,15.75,851900.0,8.7173,8.7173,8.6952,8.7007,851900.0
2011-04-06 14:40:00,15.75,15.78,15.74,15.77,987300.0,8.7007,8.7173,8.6952,8.7118,987300.0
2011-04-06 14:50:00,15.77,15.77,15.75,15.76,722700.0,8.7118,8.7118,8.7007,8.7062,722700.0
2011-04-06 15:00:00,15.76,15.77,15.73,15.73,729000.0,8.7062,8.7118,8.6897,8.6897,729000.0
2011-04-06 15:10:00,15.73,15.77,15.72,15.76,1532600.0,8.6897,8.7118,8.6842,8.7062,1532600.0
2011-04-06 15:20:00,15.76,15.79,15.75,15.79,1841200.0,8.7062,8.7228,8.7007,8.7228,1841200.0
2011-04-06 15:30:00,15.79,15.79,15.76,15.77,858100.0,8.7228,8.7228,8.7062,8.7118,858100.0
2011-04-06 15:40:00,15.77,15.77,15.74,15.76,1948900.0,8.7118,8.7118,8.6952,8.7062,1948900.0
2011-04-06 15:50:00,15.76,15.77,15.73,15.73,2878500.0,8.7062,8.7118,8.6897,8.6897,2878500.0
2011-04-07 09:30:00,15.71,15.82,15.61,15.77,2446800.0,8.6786,8.7394,8.6234,8.7118,2446800.0
2011-04-07 09:40:00,15.77,15.81,15.76,15.79,1378200.0,8.7118,8.7339,8.7062,8.7228,1378200.0
2011-04-07 09:50:00,15.79,15.82,15.79,15.79,1201500.0,8.7228,8.7394,8.7228,8.7228,1201500.0
2011-04-07 10:00:00,15.8,15.82,15.73,15.77,1368400.0,8.7283,8.7394,8.6897,8.7118,1368400.0
2011-04-07 10:10:00,15.76,15.77,15.71,15.72,760600.0,8.7062,8.7118,8.6786,8.6842,760600.0
2011-04-07 10:20:00,15.72,15.77,15.72,15.72,602700.0,8.6842,8.7118,8.6842,8.6842,602700.0
2011-04-07 10:30:00,15.72,15.75,15.64,15.68,1266400.0,8.6842,8.7007,8.64,8.6621,1266400.0
2011-04-07 10:40:00,15.69,15.69,15.56,15.68,2996700.0,8.6676,8.6676,8.5958,8.6621,2996700.0
2011-04-07 10:50:00,15.68,15.75,15.67,15.75,1912600.0,8.6621,8.7007,8.6565,8.7007,1912600.0
2011-04-07 11:00:00,15.74,15.75,15.62,15.62,2163800.0,8.6952,8.7007,8.6289,8.6289,2163800.0
2011-04-07 11:10:00,15.62,15.65,15.56,15.59,2377100.0,8.6289,8.6455,8.5958,8.6123,2377100.0
2011-04-07 11:20:00,15.59,15.61,15.56,15.57,1295700.0,8.6123,8.6234,8.5958,8.6013,1295700.0
2011-04-07 11:30:00,15.57,15.58,15.45,15.54,3058200.0,8.6013,8.6068,8.535,8.5847,3058200.0
2011-04-07 11:40:00,15.54,15.59,15.53,15.57,1269100.0,8.5847,8.6123,8.5792,8.6013,1269100.0
2011-04-07 11:50:00,15.58,15.67,15.56,15.67,1339100.0,8.6068,8.6565,8.5958,8.6565,1339100.0
2011-04-07 12:00:00,15.66,15.67,15.61,15.65,835500.0,8.651,8.6565,8.6234,8.6455,835500.0
2011-04-07 12:10:00,15.65,15.67,15.64,15.64,798100.0,8.6455,8.6565,8.64,8.64,798100.0
2011-04-07 12:20:00,15.65,15.66,15.62,15.63,362900.0,8.6455,8.651,8.6289,8.6344,362900.0
2011-04-07 12:30:00,15.63,15.66,15.6,15.65,493500.0,8.6344,8.651,8.6179,8.6455,493500.0
2011-04-07 12:40:00,15.65,15.67,15.64,15.65,464300.0,8.6455,8.6565,8.64,8.6455,464300.0
2011-04-07 12:50:00,15.64,15.65,15.62,15.62,193000.0,8.64,8.6455,8.6289,8.6289,193000.0
2011-04-07 13:00:00,15.63,15.63,15.57,15.6,706200.0,8.6344,8.6344,8.6013,8.6179,706200.0
2011-04-07 13:10:00,15.59,15.6,15.56,15.56,475200.0,8.6123,8.6179,8.5958,8.5958,475200.0
2011-04-07 13:20:00,15.56,15.58,15.55,15.55,371400.0,8.5958,8.6068,8.5902,8.5902,371400.0
2011-04-07 13:30:00,15.55,15.56,15.49,15.5,1698700.0,8.5902,8.5958,8.5571,8.5626,1698700.0
2011-04-07 13:40:00,15.51,15.53,15.5,15.53,741500.0,8.5681,8.5792,8.5626,8.5792,741500.0
2011-04-07 13:50:00,15.53,15.54,15.47,15.48,1213200.0,8.5792,8.5847,8.546,8.5516,1213200.0
2011-04-07 14:00:00,15.49,15.5,15.48,15.5,667200.0,8.5571,8.5626,8.5516,8.5626,667200.0
2011-04-07 14:10:00,15.5,15.55,15.49,15.55,803200.0,8.5626,8.5902,8.5571,8.5902,803200.0
2011-04-07 14:20:00,15.55,15.55,15.5,15.51,800800.0,8.5902,8.5902,8.5626,8.5681,800800.0
2011-04-07 14:30:00,15.51,15.54,15.49,15.53,975500.0,8.5681,8.5847,8.5571,8.5792,975500.0
2011-04-07 14:40:00,15.52,15.56,15.51,15.56,733100.0,8.5737,8.5958,8.5681,8.5958,733100.0
2011-04-07 14:50:00,15.56,15.59,15.55,15.59,1328200.0,8.5958,8.6123,8.5902,8.6123,1328200.0
2011-04-07 15:00:00,15.59,15.59,15.56,15.58,1036400.0,8.6123,8.6123,8.5958,8.6068,1036400.0
2011-04-07 15:10:00,15.58,15.6,15.55,15.58,2159700.0,8.6068,8.6179,8.5902,8.6068,2159700.0
2011-04-07 15:20:00,15.58,15.59,15.5,15.51,1321600.0,8.6068,8.6123,8.5626,8.5681,1321600.0
2011-04-07 15:30:00,15.51,15.53,15.5,15.51,1134100.0,8.5681,8.5792,8.5626,8.5681,1134100.0
2011-04-07 15:40:00,15.51,15.56,15.51,15.55,1548700.0,8.5681,8.5958,8.5681,8.5902,1548700.0
2011-04-07 15:50:00,15.55,15.56,15.51,15.51,2893500.0,8.5902,8.5958,8.5681,8.5681,2893500.0
2011-04-08 09:30:00,15.65,15.68,15.58,15.61,2356300.0,8.6455,8.6621,8.6068,8.6234,2356300.0
2011-04-08 09:40:00,15.61,15.64,15.51,15.55,2095900.0,8.6234,8.64,8.5681,8.5902,2095900.0
2011-04-08 09:50:00,15.55,15.63,15.54,15.59,1631800.0,8.5902,8.6344,8.5847,8.6123,1631800.0
2011-04-08 10:00:00,15.59,15.61,15.53,15.53,828000.0,8.6123,8.6234,8.5792,8.5792,828000.0
2011-04-08 10:10:00,15.53,15.58,15.51,15.54,1477300.0,8.5792,8.6068,8.5681,8.5847,1477300.0
2011-04-08 10:20:00,15.54,15.55,15.47,15.48,1292100.0,8.5847,8.5902,8.546,8.5516,1292100.0
2011-04-08 10:30:00,15.49,15.52,15.47,15.47,1073100.0,8.5571,8.5737,8.546,8.546,1073100.0
2011-04-08 10:40:00,15.47,15.5,15.47,15.49,801900.0,8.546,8.5626,8.546,8.5571,801900.0
2011-04-08 10:50:00,15.5,15.51,15.45,15.46,1253500.0,8.5626,8.5681,8.535,8.5405,1253500.0
2011-04-08 11:00:00,15.47,15.47,15.4,15.4,1682800.0,8.546,8.546,8.5074,8.5074,1682800.0
2011-04-08 11:10:00,15.41,15.41,15.35,15.39,1774100.0,8.5129,8.5129,8.4798,8.5018,1774100.0
2011-04-08 11:20:00,15.39,15.43,15.38,15.41,1090700.0,8.5018,8.5239,8.4963,8.5129,1090700.0
2011-04-08 11:30:00,15.41,15.48,15.4,15.42,1141900.0,8.5129,8.5516,8.5074,8.5184,1141900.0
2011-04-08 11:40:00,15.42,15.44,15.41,15.42,373300.0,8.5184,8.5295,8.5129,8.5184,373300.0
2011-04-08 11:50:00,15.42,15.44,15.41,15.43,321200.0,8.5184,8.5295,8.5129,8.5239,321200.0
2011-04-08 12:00:00,15.43,15.44,15.41,15.43,379200.0,8.5239,8.5295,8.5129,8.5239,379200.0
2011-04-08 12:10:00,15.43,15.46,15.43,15.45,400000.0,8.5239,8.5405,8.5239,8.535,400000.0
2011-04-08 12:20:00,15.45,15.46,15.44,15.45,346900.0,8.535,8.5405,8.5295,8.535,346900.0
2011-04-08 12:30:00,15.45,15.46,15.45,15.45,298100.0,8.535,8.5405,8.535,8.535,298100.0
2011-04-08 12:40:00,15.45,15.45,15.36,15.37,1313500.0,8.535,8.535,8.4853,8.4908,1313500.0
2011-04-08 12:50:00,15.37,15.39,15.32,15.33,1303400.0,8.4908,8.5018,8.4632,8.4687,1303400.0
2011-04-08 13:00:00,15.34,15.37,15.33,15.37,601600.0,8.4742,8.4908,8.4687,8.4908,601600.0
2011-04-08 13:10:00,15.37,15.37,15.35,15.36,441700.0,8.4908,8.4908,8.4798,8.4853,441700.0
2011-04-08 13:20:00,15.37,15.37,15.34,15.36,392000.0,8.4908,8.4908,8.4742,8.4853,392000.0
2011-04-08 13:30:00,15.37,15.38,15.36,15.37,450600.0,8.4908,8.4963,8.4853,8.4908,450600.0
2011-04-08 13:40:00,15.37,15.39,15.36,15.38,702300.0,8.4908,8.5018,8.4853,8.4963,702300.0
2011-04-08 13:50:00,15.39,15.4,15.38,15.39,350500.0,8.5018,8.5074,8.4963,8.5018,350500.0
2011-04-08 14:00:00,15.39,15.4,15.36,15.37,720700.0,8.5018,8.5074,8.4853,8.4908,720700.0
2011-04-08 14:10:00,15.38,15.38,15.34,15.35,1289900.0,8.4963,8.4963,8.4742,8.4798,1289900.0
2011-04-08 14:20:00,15.35,15.36,15.3,15.3,980000.0,8.4798,8.4853,8.4521,8.4521,980000.0
2011-04-08 14:30:00,15.3,15.33,15.28,15.28,1180400.0,8.4521,8.4687,8.4411,8.4411,1180400.0
2011-04-08 14:40:00,15.29,15.29,15.21,15.21,1484500.0,8.4466,8.4466,8.4024,8.4024,1484500.0
2011-04-08 14:50:00,15.21,15.23,15.16,15.21,2880200.0,8.4024,8.4135,8.3748,8.4024,2880200.0
2011-04-08 15:00:00,15.2,15.28,15.19,15.27,2178100.0,8.3969,8.4411,8.3914,8.4356,2178100.0
2011-04-08 15:10:00,15.27,15.3,15.24,15.29,2642500.0,8.4356,8.4521,8.419,8.4466,2642500.0
2011-04-08 15:20:00,15.29,15.33,15.26,15.29,2211000.0,8.4466,8.4687,8.43,8.4466,2211000.0
2011-04-08 15:30:00,15.3,15.32,15.28,15.28,1120900.0,8.4521,8.4632,8.4411,8.4411,1120900.0
2011-04-08 15:40:00,15.28,15.35,15.28,15.34,2101100.0,8.4411,8.4798,8.4411,8.4742,2101100.0
2011-04-08 15:50:00,15.34,15.37,15.31,15.31,3443900.0,8.4742,8.4908,8.4577,8.4577,3443900.0
2011-04-11 09:30:00,15.27,15.4,15.23,15.23,2532300.0,8.4356,8.5074,8.4135,8.4135,2532300.0
2011-04-11 09:40:00,15.24,15.24,15.13,15.21,3230200.0,8.419,8.419,8.3582,8.4024,3230200.0
2011-04-11 09:50:00,15.22,15.23,15.1,15.11,2124400.0,8.4079,8.4135,8.3416,8.3472,2124400.0
2011-04-11 10:00:00,15.11,15.14,15.03,15.07,3463900.0,8.3472,8.3637,8.303,8.3251,3463900.0
2011-04-11 10:10:00,15.07,15.12,15.03,15.06,2585800.0,8.3251,8.3527,8.303,8.3195,2585800.0
2011-04-11 10:20:00,15.05,15.07,14.9,14.97,5779300.0,8.314,8.3251,8.2312,8.2698,5779300.0
2011-04-11 10:30:00,14.97,14.97,14.9,14.9,3666400.0,8.2698,8.2698,8.2312,8.2312,3666400.0
2011-04-11 10:40:00,14.9,14.93,14.82,14.85,4716200.0,8.2312,8.2477,8.187,8.2035,4716200.0
2011-04-11 10:50:00,14.85,14.94,14.84,14.94,2105100.0,8.2035,8.2533,8.198,8.2533,2105100.0
2011-04-11 11:00:00,14.94,14.95,14.89,14.93,1989100.0,8.2533,8.2588,8.2256,8.2477,1989100.0
2011-04-11 11:10:00,14.92,14.94,14.9,14.91,1467500.0,8.2422,8.2533,8.2312,8.2367,1467500.0
2011-04-11 11:20:00,14.91,14.92,14.85,14.86,1731400.0,8.2367,8.2422,8.2035,8.2091,1731400.0
2011-04-11 11:30:00,14.86,14.89,14.85,14.87,1659700.0,8.2091,8.2256,8.2035,8.2146,1659700.0
2011-04-11 11:40:00,14.87,14.88,14.78,14.79,3708300.0,8.2146,8.2201,8.1649,8.1704,3708300.0
2011-04-11 11:50:00,14.8,14.86,14.79,14.82,1684200.0,8.1759,8.2091,8.1704,8.187,1684200.0
2011-04-11 12:00:00,14.82,14.82,14.77,14.8,2369300.0,8.187,8.187,8.1593,8.1759,2369300.0
2011-04-11 12:10:00,14.81,14.81,14.74,14.76,3077500.0,8.1814,8.1814,8.1428,8.1538,3077500.0
2011-04-11 12:20:00,14.76,14.82,14.75,14.81,1517100.0,8.1538,8.187,8.1483,8.1814,1517100.0
2011-04-11 12:30:00,14.81,14.82,14.76,14.76,1554200.0,8.1814,8.187,8.1538,8.1538,1554200.0
2011-04-11 12:40:00,14.77,14.78,14.74,14.78,1838400.0,8.1593,8.1649,8.1428,8.1649,1838400.0
2011-04-11 12:50:00,14.78,14.8,14.77,14.79,1012800.0,8.1649,8.1759,8.1593,8.1704,1012800.0
2011-04-11 13:00:00,14.79,14.84,14.78,14.83,1260700.0,8.1704,8.198,8.1649,8.1925,1260700.0
2011-04-11 13:10:00,14.83,14.85,14.82,14.85,1234900.0,8.1925,8.2035,8.187,8.2035,1234900.0
2011-04-11 13:20:00,14.85,14.91,14.84,14.91,1754700.0,8.2035,8.2367,8.198,8.2367,1754700.0
2011-04-11 13:30:00,14.91,14.94,14.89,14.89,1244700.0,8.2367,8.2533,8.2256,8.2256,1244700.0
2011-04-11 13:40:00,14.9,14.92,14.88,14.88,947800.0,8.2312,8.2422,8.2201,8.2201,947800.0
2011-04-11 13:50:00,14.89,14.89,14.85,14.88,1112200.0,8.2256,8.2256,8.2035,8.2201,1112200.0
2011-04-11 14:00:00,14.88,14.9,14.87,14.89,900700.0,8.2201,8.2312,8.2146,8.2256,900700.0
2011-04-11 14:10:00,14.89,14.9,14.86,14.88,909800.0,8.2256,8.2312,8.2091,8.2201,909800.0
2011-04-11 14:20:00,14.87,14.88,14.86,14.87,689400.0,8.2146,8.2201,8.2091,8.2146,689400.0
2011-04-11 14:30:00,14.88,14.88,14.85,14.85,1182400.0,8.2201,8.2201,8.2035,8.2035,1182400.0
2011-04-11 14:40:00,14.85,14.86,14.82,14.82,729000.0,8.2035,8.2091,8.187,8.187,729000.0
2011-04-11 14:50:00,14.83,14.85,14.81,14.81,1009700.0,8.1925,8.2035,8.1814,8.1814,1009700.0
2011-04-11 15:00:00,14.81,14.83,14.78,14.8,2243600.0,8.1814,8.1925,8.1649,8.1759,2243600.0
2011-04-11 15:10:00,14.8,14.81,14.78,14.79,1178300.0,8.1759,8.1814,8.1649,8.1704,1178300.0
2011-04-11 15:20:00,14.79,14.81,14.78,14.79,1129200.0,8.1704,8.1814,8.1649,8.1704,1129200.0
2011-04-11 15:30:00,14.79,14.8,14.77,14.78,1076600.0,8.1704,8.1759,8.1593,8.1649,1076600.0
2011-04-11 15:40:00,14.78,14.89,14.77,14.89,3505500.0,8.1649,8.2256,8.1593,8.2256,3505500.0
2011-04-11 15:50:00,14.89,14.9,14.84,14.87,4657700.0,8.2256,8.2312,8.198,8.2146,4657700.0
2011-04-12 09:30:00,14.59,14.79,14.5,14.71,6608900.0,8.0599,8.1704,8.0102,8.1262,6608900.0
2011-04-12 09:40:00,14.71,14.78,14.64,14.69,3175800.0,8.1262,8.1649,8.0875,8.1152,3175800.0
2011-04-12 09:50:00,14.69,14.72,14.6,14.61,2553900.0,8.1152,8.1317,8.0654,8.071,2553900.0
2011-04-12 10:00:00,14.6,14.71,14.58,14.64,2694400.0,8.0654,8.1262,8.0544,8.0875,2694400.0
2011-04-12 10:10:00,14.64,14.64,14.58,14.61,2485900.0,8.0875,8.0875,8.0544,8.071,2485900.0
2011-04-12 10:20:00,14.61,14.7,14.56,14.68,2730500.0,8.071,8.1207,8.0433,8.1096,2730500.0
2011-04-12 10:30:00,14.67,14.69,14.61,14.62,5670700.0,8.1041,8.1152,8.071,8.0765,5670700.0
2011-04-12 10:40:00,14.62,14.69,14.56,14.68,3211400.0,8.0765,8.1152,8.0433,8.1096,3211400.0
2011-04-12 10:50:00,14.68,14.7,14.63,14.65,2592500.0,8.1096,8.1207,8.082,8.0931,2592500.0
2011-04-12 11:00:00,14.65,14.74,14.64,14.7,2377500.0,8.0931,8.1428,8.0875,8.1207,2377500.0
2011-04-12 11:10:00,14.7,14.77,14.7,14.73,1776100.0,8.1207,8.1593,8.1207,8.1372,1776100.0
2011-04-12 11:20:00,14.72,14.83,14.71,14.83,1657200.0,8.1317,8.1925,8.1262,8.1925,1657200.0
2011-04-12 11:30:00,14.83,14.96,14.82,14.92,6003100.0,8.1925,8.2643,8.187,8.2422,6003100.0
2011-04-12 11:40:00,14.93,14.93,14.89,14.91,1864400.0,8.2477,8.2477,8.2256,8.2367,1864400.0
2011-04-12 11:50:00,14.9,14.94,14.89,14.92,2033500.0,8.2312,8.2533,8.2256,8.2422,2033500.0
2011-04-12 12:00:00,14.92,14.92,14.85,14.86,1903700.0,8.2422,8.2422,8.2035,8.2091,1903700.0
2011-04-12 12:10:00,14.87,14.95,14.86,14.95,1619200.0,8.2146,8.2588,8.2091,8.2588,1619200.0
2011-04-12 12:20:00,14.95,15.0,14.92,14.96,2710700.0,8.2588,8.2864,8.2422,8.2643,2710700.0
2011-04-12 12:30:00,14.96,14.97,14.9,14.92,991500.0,8.2643,8.2698,8.2312,8.2422,991500.0
2011-04-12 12:40:00,14.92,14.97,14.91,14.96,1094500.0,8.2422,8.2698,8.2367,8.2643,1094500.0
2011-04-12 12:50:00,14.96,14.97,14.93,14.96,836700.0,8.2643,8.2698,8.2477,8.2643,836700.0
2011-04-12 13:00:00,14.97,14.98,14.92,14.92,1023800.0,8.2698,8.2754,8.2422,8.2422,1023800.0
2011-04-12 13:10:00,14.93,14.97,14.92,14.93,960000.0,8.2477,8.2698,8.2422,8.2477,960000.0
2011-04-12 13:20:00,14.92,14.96,14.91,14.95,608400.0,8.2422,8.2643,8.2367,8.2588,608400.0
2011-04-12 13:30:00,14.96,14.99,14.95,14.98,716000.0,8.2643,8.2809,8.2588,8.2754,716000.0
2011-04-12 13:40:00,14.98,14.98,14.95,14.98,1146600.0,8.2754,8.2754,8.2588,8.2754,1146600.0
2011-04-12 13:50:00,14.98,14.99,14.96,14.97,1015200.0,8.2754,8.2809,8.2643,8.2698,1015200.0
2011-04-12 14:00:00,14.96,14.99,14.96,14.97,1340400.0,8.2643,8.2809,8.2643,8.2698,1340400.0
2011-04-12 14:10:00,14.97,14.99,14.93,14.94,1169400.0,8.2698,8.2809,8.2477,8.2533,1169400.0
2011-04-12 14:20:00,14.94,14.96,14.92,14.92,741400.0,8.2533,8.2643,8.2422,8.2422,741400.0
2011-04-12 14:30:00,14.92,14.93,14.85,14.86,1471600.0,8.2422,8.2477,8.2035,8.2091,1471600.0
2011-04-12 14:40:00,14.86,14.89,14.85,14.86,1174000.0,8.2091,8.2256,8.2035,8.2091,1174000.0
2011-04-12 14:50:00,14.86,14.89,14.82,14.88,1415200.0,8.2091,8.2256,8.187,8.2201,1415200.0
2011-04-12 15:00:00,14.88,14.91,14.86,14.91,614800.0,8.2201,8.2367,8.2091,8.2367,614800.0
2011-04-12 15:10:00,14.91,14.91,14.89,14.9,595400.0,8.2367,8.2367,8.2256,8.2312,595400.0
2011-04-12 15:20:00,14.9,14.9,14.83,14.86,1024400.0,8.2312,8.2312,8.1925,8.2091,1024400.0
2011-04-12 15:30:00,14.86,14.86,14.82,14.85,1145900.0,8.2091,8.2091,8.187,8.2035,1145900.0
2011-04-12 15:40:00,14.84,14.91,14.83,14.9,2484200.0,8.198,8.2367,8.1925,8.2312,2484200.0
2011-04-12 15:50:00,14.91,14.93,14.9,14.91,2562700.0,8.2367,8.2477,8.2312,8.2367,2562700.0
2011-04-13 09:30:00,15.03,15.05,14.92,14.95,2920400.0,8.303,8.314,8.2422,8.2588,2920400.0
2011-04-13 09:40:00,14.94,15.0,14.87,14.88,2432100.0,8.2533,8.2864,8.2146,8.2201,2432100.0
2011-04-13 09:50:00,14.89,14.98,14.88,14.92,1606000.0,8.2256,8.2754,8.2201,8.2422,1606000.0
2011-04-13 10:00:00,14.93,14.96,14.88,14.88,2294200.0,8.2477,8.2643,8.2201,8.2201,2294200.0
2011-04-13 10:10:00,14.89,14.92,14.82,14.86,2161700.0,8.2256,8.2422,8.187,8.2091,2161700.0
2011-04-13 10:20:00,14.87,14.89,14.84,14.88,1600400.0,8.2146,8.2256,8.198,8.2201,1600400.0
2011-04-13 10:30:00,14.89,14.94,14.83,14.85,3186100.0,8.2256,8.2533,8.1925,8.2035,3186100.0
2011-04-13 10:40:00,14.85,15.0,14.84,15.0,3071300.0,8.2035,8.2864,8.198,8.2864,3071300.0
2011-04-13 10:50:00,15.0,15.05,14.99,15.01,2245900.0,8.2864,8.314,8.2809,8.2919,2245900.0
2011-04-13 11:00:00,15.01,15.02,14.99,15.0,1869100.0,8.2919,8.2975,8.2809,8.2864,1869100.0
2011-04-13 11:10:00,15.0,15.0,14.95,14.96,694500.0,8.2864,8.2864,8.2588,8.2643,694500.0
2011-04-13 11:20:00,14.96,14.97,14.91,14.93,847600.0,8.2643,8.2698,8.2367,8.2477,847600.0
2011-04-13 11:30:00,14.93,14.96,14.93,14.95,1723800.0,8.2477,8.2643,8.2477,8.2588,1723800.0
2011-04-13 11:40:00,14.95,14.97,14.94,14.96,1383800.0,8.2588,8.2698,8.2533,8.2643,1383800.0
2011-04-13 11:50:00,14.97,14.97,14.87,14.88,962500.0,8.2698,8.2698,8.2146,8.2201,962500.0
2011-04-13 12:00:00,14.87,14.9,14.84,14.88,1001000.0,8.2146,8.2312,8.198,8.2201,1001000.0
2011-04-13 12:10:00,14.88,14.88,14.86,14.87,519400.0,8.2201,8.2201,8.2091,8.2146,519400.0
2011-04-13 12:20:00,14.87,14.87,14.8,14.85,1541900.0,8.2146,8.2146,8.1759,8.2035,1541900.0
2011-04-13 12:30:00,14.85,14.87,14.84,14.87,2268000.0,8.2035,8.2146,8.198,8.2146,2268000.0
2011-04-13 12:40:00,14.87,14.92,14.86,14.9,1373000.0,8.2146,8.2422,8.2091,8.2312,1373000.0
2011-04-13 12:50:00,14.91,14.93,14.89,14.9,548100.0,8.2367,8.2477,8.2256,8.2312,548100.0
2011-04-13 13:00:00,14.91,14.97,14.9,14.95,809800.0,8.2367,8.2698,8.2312,8.2588,809800.0
2011-04-13 13:10:00,14.95,14.96,14.93,14.94,358100.0,8.2588,8.2643,8.2477,8.2533,358100.0
2011-04-13 13:20:00,14.94,14.97,14.93,14.94,391400.0,8.2533,8.2698,8.2477,8.2533,391400.0
2011-04-13 13:30:00,14.93,14.95,14.9,14.91,584400.0,8.2477,8.2588,8.2312,8.2367,584400.0
2011-04-13 13:40:00,14.91,14.95,14.89,14.93,808200.0,8.2367,8.2588,8.2256,8.2477,808200.0
2011-04-13 13:50:00,14.93,14.94,14.89,14.91,766400.0,8.2477,8.2533,8.2256,8.2367,766400.0
2011-04-13 14:00:00,14.91,14.94,14.89,14.94,1010700.0,8.2367,8.2533,8.2256,8.2533,1010700.0
2011-04-13 14:10:00,14.94,14.94,14.86,14.88,1340600.0,8.2533,8.2533,8.2091,8.2201,1340600.0
2011-04-13 14:20:00,14.89,14.94,14.88,14.92,698400.0,8.2256,8.2533,8.2201,8.2422,698400.0
2011-04-13 14:30:00,14.92,14.94,14.89,14.9,993100.0,8.2422,8.2533,8.2256,8.2312,993100.0
2011-04-13 14:40:00,14.9,14.95,14.9,14.93,1523100.0,8.2312,8.2588,8.2312,8.2477,1523100.0
2011-04-13 14:50:00,14.93,14.95,14.92,14.94,636000.0,8.2477,8.2588,8.2422,8.2533,636000.0
2011-04-13 15:00:00,14.94,14.98,14.94,14.98,1269200.0,8.2533,8.2754,8.2533,8.2754,1269200.0
2011-04-13 15:10:00,14.97,15.02,14.96,15.01,1855200.0,8.2698,8.2975,8.2643,8.2919,1855200.0
2011-04-13 15:20:00,15.01,15.02,14.98,15.0,1176400.0,8.2919,8.2975,8.2754,8.2864,1176400.0
2011-04-13 15:30:00,14.99,15.01,14.97,15.0,1271800.0,8.2809,8.2919,8.2698,8.2864,1271800.0
2011-04-13 15:40:00,15.0,15.01,14.98,14.99,1258700.0,8.2864,8.2919,8.2754,8.2809,1258700.0
2011-04-13 15:50:00,15.0,15.0,14.97,14.98,3258500.0,8.2864,8.2864,8.2698,8.2754,3258500.0
2011-04-14 09:30:00,14.74,14.85,14.69,14.73,5832000.0,8.1428,8.2035,8.1152,8.1372,5832000.0
2011-04-14 09:40:00,14.73,14.78,14.66,14.7,3593500.0,8.1372,8.1649,8.0986,8.1207,3593500.0
2011-04-14 09:50:00,14.69,14.7,14.62,14.67,3371600.0,8.1152,8.1207,8.0765,8.1041,3371600.0
2011-04-14 10:00:00,14.67,14.74,14.64,14.7,2525700.0,8.1041,8.1428,8.0875,8.1207,2525700.0
2011-04-14 10:10:00,14.71,14.73,14.65,14.71,1586900.0,8.1262,8.1372,8.0931,8.1262,1586900.0
2011-04-14 10:20:00,14.7,14.73,14.65,14.7,1434100.0,8.1207,8.1372,8.0931,8.1207,1434100.0
2011-04-14 10:30:00,14.7,14.73,14.66,14.71,1383100.0,8.1207,8.1372,8.0986,8.1262,1383100.0
2011-04-14 10:40:00,14.71,14.72,14.67,14.67,1283900.0,8.1262,8.1317,8.1041,8.1041,1283900.0
2011-04-14 10:50:00,14.67,14.73,14.66,14.67,1253800.0,8.1041,8.1372,8.0986,8.1041,1253800.0
2011-04-14 11:00:00,14.67,14.72,14.67,14.7,722000.0,8.1041,8.1317,8.1041,8.1207,722000.0
2011-04-14 11:10:00,14.7,14.79,14.68,14.76,2773900.0,8.1207,8.1704,8.1096,8.1538,2773900.0
2011-04-14 11:20:00,14.75,14.76,14.68,14.69,1210400.0,8.1483,8.1538,8.1096,8.1152,1210400.0
2011-04-14 11:30:00,14.69,14.7,14.63,14.64,1529900.0,8.1152,8.1207,8.082,8.0875,1529900.0
2011-04-14 11:40:00,14.64,14.68,14.61,14.67,1328900.0,8.0875,8.1096,8.071,8.1041,1328900.0
2011-04-14 11:50:00,14.67,14.69,14.65,14.67,653600.0,8.1041,8.1152,8.0931,8.1041,653600.0
2011-04-14 12:00:00,14.67,14.7,14.64,14.68,1379500.0,8.1041,8.1207,8.0875,8.1096,1379500.0
2011-04-14 12:10:00,14.68,14.71,14.65,14.65,682700.0,8.1096,8.1262,8.0931,8.0931,682700.0
2011-04-14 12:20:00,14.65,14.67,14.64,14.65,384700.0,8.0931,8.1041,8.0875,8.0931,384700.0
2011-04-14 12:30:00,14.64,14.66,14.64,14.65,840900.0,8.0875,8.0986,8.0875,8.0931,840900.0
2011-04-14 12:40:00,14.65,14.66,14.64,14.64,379700.0,8.0931,8.0986,8.0875,8.0875,379700.0
2011-04-14 12:50:00,14.65,14.65,14.63,14.64,593100.0,8.0931,8.0931,8.082,8.0875,593100.0
2011-04-14 13:00:00,14.64,14.65,14.62,14.63,919900.0,8.0875,8.0931,8.0765,8.082,919900.0
2011-04-14 13:10:00,14.63,14.65,14.62,14.63,964600.0,8.082,8.0931,8.0765,8.082,964600.0
2011-04-14 13:20:00,14.63,14.66,14.62,14.65,633100.0,8.082,8.0986,8.0765,8.0931,633100.0
2011-04-14 13:30:00,14.66,14.68,14.64,14.66,466400.0,8.0986,8.1096,8.0875,8.0986,466400.0
2011-04-14 13:40:00,14.66,14.67,14.65,14.65,502000.0,8.0986,8.1041,8.0931,8.0931,502000.0
2011-04-14 13:50:00,14.66,14.66,14.62,14.64,884600.0,8.0986,8.0986,8.0765,8.0875,884600.0
2011-04-14 14:00:00,14.65,14.71,14.65,14.71,1228500.0,8.0931,8.1262,8.0931,8.1262,1228500.0
2011-04-14 14:10:00,14.7,14.71,14.68,14.71,799300.0,8.1207,8.1262,8.1096,8.1262,799300.0
2011-04-14 14:20:00,14.7,14.74,14.69,14.72,1329500.0,8.1207,8.1428,8.1152,8.1317,1329500.0
2011-04-14 14:30:00,14.72,14.76,14.71,14.73,899700.0,8.1317,8.1538,8.1262,8.1372,899700.0
2011-04-14 14:40:00,14.74,14.74,14.69,14.7,682600.0,8.1428,8.1428,8.1152,8.1207,682600.0
2011-04-14 14:50:00,14.71,14.73,14.7,14.71,443400.0,8.1262,8.1372,8.1207,8.1262,443400.0
2011-04-14 15:00:00,14.71,14.76,14.7,14.72,981400.0,8.1262,8.1538,8.1207,8.1317,981400.0
2011-04-14 15:10:00,14.72,14.77,14.7,14.77,1624000.0,8.1317,8.1593,8.1207,8.1593,1624000.0
2011-04-14 15:20:00,14.77,14.82,14.76,14.79,3198700.0,8.1593,8.187,8.1538,8.1704,3198700.0
2011-04-14 15:30:00,14.79,14.81,14.77,14.81,1755000.0,8.1704,8.1814,8.1593,8.1814,1755000.0
2011-04-14 15:40:00,14.8,14.81,14.78,14.79,1578200.0,8.1759,8.1814,8.1649,8.1704,1578200.0
2011-04-14 15:50:00,14.79,14.81,14.79,14.81,3691200.0,8.1704,8.1814,8.1704,8.1814,3691200.0
2011-04-15 09:30:00,14.86,14.91,14.78,14.78,4778600.0,8.2091,8.2367,8.1649,8.1649,4778600.0
2011-04-15 09:40:00,14.78,14.81,14.73,14.76,1461900.0,8.1649,8.1814,8.1372,8.1538,1461900.0
2011-04-15 09:50:00,14.77,14.85,14.76,14.84,1274600.0,8.1593,8.2035,8.1538,8.198,1274600.0
2011-04-15 10:00:00,14.84,14.89,14.81,14.82,1391100.0,8.198,8.2256,8.1814,8.187,1391100.0
2011-04-15 10:10:00,14.81,14.85,14.8,14.81,956600.0,8.1814,8.2035,8.1759,8.1814,956600.0
2011-04-15 10:20:00,14.81,14.82,14.75,14.77,1203000.0,8.1814,8.187,8.1483,8.1593,1203000.0
2011-04-15 10:30:00,14.76,14.79,14.74,14.78,1079400.0,8.1538,8.1704,8.1428,8.1649,1079400.0
2011-04-15 10:40:00,14.77,14.78,14.73,14.76,1466200.0,8.1593,8.1649,8.1372,8.1538,1466200.0
2011-04-15 10:50:00,14.77,14.79,14.75,14.77,645100.0,8.1593,8.1704,8.1483,8.1593,645100.0
2011-04-15 11:00:00,14.77,14.79,14.76,14.79,1176500.0,8.1593,8.1704,8.1538,8.1704,1176500.0
2011-04-15 11:10:00,14.78,14.79,14.75,14.76,927400.0,8.1649,8.1704,8.1483,8.1538,927400.0
2011-04-15 11:20:00,14.75,14.8,14.75,14.79,1007500.0,8.1483,8.1759,8.1483,8.1704,1007500.0
2011-04-15 11:30:00,14.78,14.79,14.77,14.78,937700.0,8.1649,8.1704,8.1593,8.1649,937700.0
2011-04-15 11:40:00,14.78,14.79,14.77,14.77,471400.0,8.1649,8.1704,8.1593,8.1593,471400.0
2011-04-15 11:50:00,14.78,14.79,14.77,14.78,485400.0,8.1649,8.1704,8.1593,8.1649,485400.0
2011-04-15 12:00:00,14.78,14.78,14.75,14.75,423400.0,8.1649,8.1649,8.1483,8.1483,423400.0
2011-04-15 12:10:00,14.76,14.79,14.76,14.77,1033800.0,8.1538,8.1704,8.1538,8.1593,1033800.0
2011-04-15 12:20:00,14.77,14.77,14.74,14.74,567900.0,8.1593,8.1593,8.1428,8.1428,567900.0
2011-04-15 12:30:00,14.74,14.78,14.74,14.77,942800.0,8.1428,8.1649,8.1428,8.1593,942800.0
2011-04-15 12:40:00,14.77,14.78,14.75,14.77,639000.0,8.1593,8.1649,8.1483,8.1593,639000.0
2011-04-15 12:50:00,14.76,14.78,14.72,14.72,997900.0,8.1538,8.1649,8.1317,8.1317,997900.0
2011-04-15 13:00:00,14.73,14.74,14.67,14.67,2028700.0,8.1372,8.1428,8.1041,8.1041,2028700.0
2011-04-15 13:10:00,14.67,14.68,14.66,14.67,809200.0,8.1041,8.1096,8.0986,8.1041,809200.0
2011-04-15 13:20:00,14.67,14.68,14.61,14.62,2129100.0,8.1041,8.1096,8.071,8.0765,2129100.0
2011-04-15 13:30:00,14.63,14.65,14.61,14.65,1146400.0,8.082,8.0931,8.071,8.0931,1146400.0
2011-04-15 13:40:00,14.65,14.68,14.64,14.68,772700.0,8.0931,8.1096,8.0875,8.1096,772700.0
2011-04-15 13:50:00,14.68,14.68,14.62,14.64,784700.0,8.1096,8.1096,8.0765,8.0875,784700.0
2011-04-15 14:00:00,14.64,14.67,14.63,14.66,910000.0,8.0875,8.1041,8.082,8.0986,910000.0
2011-04-15 14:10:00,14.66,14.68,14.65,14.68,1127200.0,8.0986,8.1096,8.0931,8.1096,1127200.0
2011-04-15 14:20:00,14.68,14.72,14.67,14.72,652000.0,8.1096,8.1317,8.1041,8.1317,652000.0
2011-04-15 14:30:00,14.72,14.72,14.69,14.69,517300.0,8.1317,8.1317,8.1152,8.1152,517300.0
2011-04-15 14:40:00,14.69,14.71,14.68,14.68,785800.0,8.1152,8.1262,8.1096,8.1096,785800.0
2011-04-15 14:50:00,14.69,14.7,14.67,14.7,460100.0,8.1152,8.1207,8.1041,8.1207,460100.0
2011-04-15 15:00:00,14.7,14.7,14.68,14.7,660100.0,8.1207,8.1207,8.1096,8.1207,660100.0
2011-04-15 15:10:00,14.7,14.71,14.67,14.7,818500.0,8.1207,8.1262,8.1041,8.1207,818500.0
2011-04-15 15:20:00,14.69,14.72,14.69,14.71,675800.0,8.1152,8.1317,8.1152,8.1262,675800.0
2011-04-15 15:30:00,14.7,14.71,14.68,14.71,1055800.0,8.1207,8.1262,8.1096,8.1262,1055800.0
2011-04-15 15:40:00,14.7,14.71,14.68,14.71,1193900.0,8.1207,8.1262,8.1096,8.1262,1193900.0
2011-04-15 15:50:00,14.71,14.71,14.67,14.7,3021100.0,8.1262,8.1262,8.1041,8.1207,3021100.0
2011-04-18 09:30:00,14.51,14.67,14.49,14.58,4008100.0,8.0157,8.1041,8.0047,8.0544,4008100.0
2011-04-18 09:40:00,14.57,14.74,14.56,14.68,2181700.0,8.0489,8.1428,8.0433,8.1096,2181700.0
2011-04-18 09:50:00,14.68,14.69,14.54,14.54,1841100.0,8.1096,8.1152,8.0323,8.0323,1841100.0
2011-04-18 10:00:00,14.54,14.61,14.5,14.5,2307400.0,8.0323,8.071,8.0102,8.0102,2307400.0
2011-04-18 10:10:00,14.5,14.59,14.5,14.58,1991300.0,8.0102,8.0599,8.0102,8.0544,1991300.0
2011-04-18 10:20:00,14.58,14.62,14.53,14.54,2005800.0,8.0544,8.0765,8.0268,8.0323,2005800.0
2011-04-18 10:30:00,14.55,14.62,14.54,14.59,1591400.0,8.0378,8.0765,8.0323,8.0599,1591400.0
2011-04-18 10:40:00,14.6,14.61,14.52,14.52,1191800.0,8.0654,8.071,8.0212,8.0212,1191800.0
2011-04-18 10:50:00,14.52,14.57,14.51,14.53,975100.0,8.0212,8.0489,8.0157,8.0268,975100.0
2011-04-18 11:00:00,14.53,14.56,14.51,14.54,1159700.0,8.0268,8.0433,8.0157,8.0323,1159700.0
2011-04-18 11:10:00,14.54,14.59,14.5,14.51,1212200.0,8.0323,8.0599,8.0102,8.0157,1212200.0
2011-04-18 11:20:00,14.5,14.53,14.5,14.51,798300.0,8.0102,8.0268,8.0102,8.0157,798300.0
2011-04-18 11:30:00,14.52,14.56,14.5,14.54,1030000.0,8.0212,8.0433,8.0102,8.0323,1030000.0
2011-04-18 11:40:00,14.54,14.56,14.52,14.52,810000.0,8.0323,8.0433,8.0212,8.0212,810000.0
2011-04-18 11:50:00,14.53,14.53,14.51,14.52,766800.0,8.0268,8.0268,8.0157,8.0212,766800.0
2011-04-18 12:00:00,14.52,14.54,14.52,14.53,522800.0,8.0212,8.0323,8.0212,8.0268,522800.0
2011-04-18 12:10:00,14.53,14.55,14.5,14.51,846600.0,8.0268,8.0378,8.0102,8.0157,846600.0
2011-04-18 12:20:00,14.51,14.53,14.5,14.52,1035200.0,8.0157,8.0268,8.0102,8.0212,1035200.0
2011-04-18 12:30:00,14.53,14.55,14.51,14.54,722800.0,8.0268,8.0378,8.0157,8.0323,722800.0
2011-04-18 12:40:00,14.54,14.54,14.52,14.52,333900.0,8.0323,8.0323,8.0212,8.0212,333900.0
2011-04-18 12:50:00,14.52,14.54,14.51,14.53,517000.0,8.0212,8.0323,8.0157,8.0268,517000.0
2011-04-18 13:00:00,14.54,14.54,14.51,14.51,491300.0,8.0323,8.0323,8.0157,8.0157,491300.0
2011-04-18 13:10:00,14.52,14.52,14.5,14.52,626300.0,8.0212,8.0212,8.0102,8.0212,626300.0
2011-04-18 13:20:00,14.51,14.53,14.5,14.52,806700.0,8.0157,8.0268,8.0102,8.0212,806700.0
2011-04-18 13:30:00,14.52,14.54,14.52,14.54,326400.0,8.0212,8.0323,8.0212,8.0323,326400.0
2011-04-18 13:40:00,14.53,14.57,14.53,14.57,635300.0,8.0268,8.0489,8.0268,8.0489,635300.0
2011-04-18 13:50:00,14.57,14.6,14.56,14.59,626200.0,8.0489,8.0654,8.0433,8.0599,626200.0
2011-04-18 14:00:00,14.59,14.6,14.57,14.59,1079800.0,8.0599,8.0654,8.0489,8.0599,1079800.0
2011-04-18 14:10:00,14.58,14.59,14.56,14.57,599600.0,8.0544,8.0599,8.0433,8.0489,599600.0
2011-04-18 14:20:00,14.57,14.6,14.56,14.6,684300.0,8.0489,8.0654,8.0433,8.0654,684300.0
2011-04-18 14:30:00,14.6,14.66,14.59,14.66,1553300.0,8.0654,8.0986,8.0599,8.0986,1553300.0
2011-04-18 14:40:00,14.66,14.68,14.64,14.67,1265600.0,8.0986,8.1096,8.0875,8.1041,1265600.0
2011-04-18 14:50:00,14.67,14.7,14.66,14.67,1570900.0,8.1041,8.1207,8.0986,8.1041,1570900.0
2011-04-18 15:00:00,14.68,14.68,14.62,14.63,1088400.0,8.1096,8.1096,8.0765,8.082,1088400.0
2011-04-18 15:10:00,14.64,14.68,14.63,14.67,818200.0,8.0875,8.1096,8.082,8.1041,818200.0
2011-04-18 15:20:00,14.67,14.69,14.65,14.66,1052800.0,8.1041,8.1152,8.0931,8.0986,1052800.0
2011-04-18 15:30:00,14.66,14.67,14.59,14.62,2007300.0,8.0986,8.1041,8.0599,8.0765,2007300.0
2011-04-18 15:40:00,14.62,14.63,14.58,14.61,1693200.0,8.0765,8.082,8.0544,8.071,1693200.0
2011-04-18 15:50:00,14.61,14.64,14.58,14.61,2792400.0,8.071,8.0875,8.0544,8.071,2792400.0
2011-04-19 09:30:00,14.65,14.79,14.64,14.74,3090300.0,8.0931,8.1704,8.0875,8.1428,3090300.0
2011-04-19 09:40:00,14.74,14.76,14.69,14.75,1975100.0,8.1428,8.1538,8.1152,8.1483,1975100.0
2011-04-19 09:50:00,14.75,14.75,14.67,14.72,1488800.0,8.1483,8.1483,8.1041,8.1317,1488800.0
2011-04-19 10:00:00,14.71,14.75,14.68,14.74,1348600.0,8.1262,8.1483,8.1096,8.1428,1348600.0
2011-04-19 10:10:00,14.73,14.77,14.73,14.76,995500.0,8.1372,8.1593,8.1372,8.1538,995500.0
2011-04-19 10:20:00,14.76,14.76,14.73,14.74,986200.0,8.1538,8.1538,8.1372,8.1428,986200.0
2011-04-19 10:30:00,14.75,14.75,14.67,14.68,1444000.0,8.1483,8.1483,8.1041,8.1096,1444000.0
2011-04-19 10:40:00,14.68,14.68,14.62,14.65,1197600.0,8.1096,8.1096,8.0765,8.0931,1197600.0
2011-04-19 10:50:00,14.65,14.68,14.64,14.64,725100.0,8.0931,8.1096,8.0875,8.0875,725100.0
2011-04-19 11:00:00,14.65,14.66,14.61,14.64,846000.0,8.0931,8.0986,8.071,8.0875,846000.0
2011-04-19 11:10:00,14.64,14.65,14.6,14.62,885200.0,8.0875,8.0931,8.0654,8.0765,885200.0
2011-04-19 11:20:00,14.61,14.62,14.55,14.55,1179400.0,8.071,8.0765,8.0378,8.0378,1179400.0
2011-04-19 11:30:00,14.55,14.59,14.54,14.59,1494600.0,8.0378,8.0599,8.0323,8.0599,1494600.0
2011-04-19 11:40:00,14.59,14.6,14.57,14.57,464700.0,8.0599,8.0654,8.0489,8.0489,464700.0
2011-04-19 11:50:00,14.58,14.6,14.57,14.6,270300.0,8.0544,8.0654,8.0489,8.0654,270300.0
2011-04-19 12:00:00,14.6,14.63,14.59,14.62,465800.0,8.0654,8.082,8.0599,8.0765,465800.0
2011-04-19 12:10:00,14.61,14.63,14.6,14.6,499000.0,8.071,8.082,8.0654,8.0654,499000.0
2011-04-19 12:20:00,14.61,14.62,14.6,14.61,374100.0,8.071,8.0765,8.0654,8.071,374100.0
2011-04-19 12:30:00,14.62,14.64,14.6,14.63,392900.0,8.0765,8.0875,8.0654,8.082,392900.0
2011-04-19 12:40:00,14.64,14.64,14.59,14.59,560000.0,8.0875,8.0875,8.0599,8.0599,560000.0
2011-04-19 12:50:00,14.59,14.63,14.59,14.61,430400.0,8.0599,8.082,8.0599,8.071,430400.0
2011-04-19 13:00:00,14.61,14.64,14.6,14.62,450500.0,8.071,8.0875,8.0654,8.0765,450500.0
2011-04-19 13:10:00,14.62,14.65,14.61,14.62,441500.0,8.0765,8.0931,8.071,8.0765,441500.0
2011-04-19 13:20:00,14.62,14.64,14.62,14.63,388000.0,8.0765,8.0875,8.0765,8.082,388000.0
2011-04-19 13:30:00,14.62,14.66,14.62,14.66,555400.0,8.0765,8.0986,8.0765,8.0986,555400.0
2011-04-19 13:40:00,14.66,14.69,14.65,14.68,717200.0,8.0986,8.1152,8.0931,8.1096,717200.0
2011-04-19 13:50:00,14.68,14.68,14.65,14.65,207400.0,8.1096,8.1096,8.0931,8.0931,207400.0
2011-04-19 14:00:00,14.66,14.67,14.65,14.67,420900.0,8.0986,8.1041,8.0931,8.1041,420900.0
2011-04-19 14:10:00,14.67,14.67,14.64,14.64,674800.0,8.1041,8.1041,8.0875,8.0875,674800.0
2011-04-19 14:20:00,14.65,14.66,14.63,14.65,546400.0,8.0931,8.0986,8.082,8.0931,546400.0
2011-04-19 14:30:00,14.65,14.67,14.64,14.65,373200.0,8.0931,8.1041,8.0875,8.0931,373200.0
2011-04-19 14:40:00,14.66,14.67,14.64,14.65,521900.0,8.0986,8.1041,8.0875,8.0931,521900.0
2011-04-19 14:50:00,14.65,14.66,14.63,14.65,339300.0,8.0931,8.0986,8.082,8.0931,339300.0
2011-04-19 15:00:00,14.64,14.67,14.63,14.65,643800.0,8.0875,8.1041,8.082,8.0931,643800.0
2011-04-19 15:10:00,14.66,14.66,14.64,14.65,536500.0,8.0986,8.0986,8.0875,8.0931,536500.0
2011-04-19 15:20:00,14.65,14.66,14.63,14.64,725700.0,8.0931,8.0986,8.082,8.0875,725700.0
2011-04-19 15:30:00,14.64,14.65,14.6,14.65,1170200.0,8.0875,8.0931,8.0654,8.0931,1170200.0
2011-04-19 15:40:00,14.65,14.66,14.63,14.66,983500.0,8.0931,8.0986,8.082,8.0986,983500.0
2011-04-19 15:50:00,14.65,14.68,14.65,14.66,1692400.0,8.0931,8.1096,8.0931,8.0986,1692400.0
2011-04-20 09:30:00,14.95,15.0,14.84,14.94,5082200.0,8.2588,8.2864,8.198,8.2533,5082200.0
2011-04-20 09:40:00,14.94,14.96,14.88,14.92,1878300.0,8.2533,8.2643,8.2201,8.2422,1878300.0
2011-04-20 09:50:00,14.91,15.0,14.91,14.99,3465700.0,8.2367,8.2864,8.2367,8.2809,3465700.0
2011-04-20 10:00:00,14.99,15.05,14.95,15.05,3571000.0,8.2809,8.314,8.2588,8.314,3571000.0
2011-04-20 10:10:00,15.05,15.15,15.04,15.08,4052100.0,8.314,8.3693,8.3085,8.3306,4052100.0
2011-04-20 10:20:00,15.08,15.1,15.04,15.04,1943700.0,8.3306,8.3416,8.3085,8.3085,1943700.0
2011-04-20 10:30:00,15.05,15.11,15.04,15.09,1750600.0,8.314,8.3472,8.3085,8.3361,1750600.0
2011-04-20 10:40:00,15.09,15.1,15.05,15.09,2674000.0,8.3361,8.3416,8.314,8.3361,2674000.0
2011-04-20 10:50:00,15.09,15.11,15.07,15.1,1592900.0,8.3361,8.3472,8.3251,8.3416,1592900.0
2011-04-20 11:00:00,15.09,15.11,15.06,15.1,1296400.0,8.3361,8.3472,8.3195,8.3416,1296400.0
2011-04-20 11:10:00,15.1,15.12,15.06,15.06,1763700.0,8.3416,8.3527,8.3195,8.3195,1763700.0
2011-04-20 11:20:00,15.07,15.08,15.01,15.06,2047000.0,8.3251,8.3306,8.2919,8.3195,2047000.0
2011-04-20 11:30:00,15.06,15.12,15.05,15.11,1707600.0,8.3195,8.3527,8.314,8.3472,1707600.0
2011-04-20 11:40:00,15.12,15.17,15.1,15.16,1778200.0,8.3527,8.3803,8.3416,8.3748,1778200.0
2011-04-20 11:50:00,15.17,15.2,15.14,15.18,2018000.0,8.3803,8.3969,8.3637,8.3858,2018000.0
2011-04-20 12:00:00,15.18,15.18,15.13,15.15,978400.0,8.3858,8.3858,8.3582,8.3693,978400.0
2011-04-20 12:10:00,15.14,15.17,15.14,15.15,1406000.0,8.3637,8.3803,8.3637,8.3693,1406000.0
2011-04-20 12:20:00,15.15,15.17,15.14,15.16,1588000.0,8.3693,8.3803,8.3637,8.3748,1588000.0
2011-04-20 12:30:00,15.16,15.17,15.13,15.14,801800.0,8.3748,8.3803,8.3582,8.3637,801800.0
2011-04-20 12:40:00,15.13,15.15,15.12,15.13,1177400.0,8.3582,8.3693,8.3527,8.3582,1177400.0
2011-04-20 12:50:00,15.13,15.15,15.09,15.09,1505500.0,8.3582,8.3693,8.3361,8.3361,1505500.0
2011-04-20 13:00:00,15.09,15.1,15.07,15.09,667700.0,8.3361,8.3416,8.3251,8.3361,667700.0
2011-04-20 13:10:00,15.1,15.1,15.08,15.09,419700.0,8.3416,8.3416,8.3306,8.3361,419700.0
2011-04-20 13:20:00,15.08,15.09,15.07,15.09,596900.0,8.3306,8.3361,8.3251,8.3361,596900.0
2011-04-20 13:30:00,15.09,15.09,15.07,15.07,371000.0,8.3361,8.3361,8.3251,8.3251,371000.0
2011-04-20 13:40:00,15.08,15.09,15.04,15.09,1506500.0,8.3306,8.3361,8.3085,8.3361,1506500.0
2011-04-20 13:50:00,15.09,15.11,15.08,15.08,1375000.0,8.3361,8.3472,8.3306,8.3306,1375000.0
2011-04-20 14:00:00,15.08,15.11,15.08,15.09,1161200.0,8.3306,8.3472,8.3306,8.3361,1161200.0
2011-04-20 14:10:00,15.09,15.1,15.08,15.08,323700.0,8.3361,8.3416,8.3306,8.3306,323700.0
2011-04-20 14:20:00,15.08,15.09,15.06,15.07,458400.0,8.3306,8.3361,8.3195,8.3251,458400.0
2011-04-20 14:30:00,15.07,15.11,15.06,15.08,1219100.0,8.3251,8.3472,8.3195,8.3306,1219100.0
2011-04-20 14:40:00,15.08,15.09,15.04,15.04,981400.0,8.3306,8.3361,8.3085,8.3085,981400.0
2011-04-20 14:50:00,15.04,15.08,15.04,15.06,1105600.0,8.3085,8.3306,8.3085,8.3195,1105600.0
2011-04-20 15:00:00,15.06,15.09,15.04,15.09,1283100.0,8.3195,8.3361,8.3085,8.3361,1283100.0
2011-04-20 15:10:00,15.09,15.09,15.06,15.06,606400.0,8.3361,8.3361,8.3195,8.3195,606400.0
2011-04-20 15:20:00,15.07,15.11,15.06,15.1,1966300.0,8.3251,8.3472,8.3195,8.3416,1966300.0
2011-04-20 15:30:00,15.1,15.13,15.08,15.12,2173000.0,8.3416,8.3582,8.3306,8.3527,2173000.0
2011-04-20 15:40:00,15.12,15.15,15.07,15.1,3230500.0,8.3527,8.3693,8.3251,8.3416,3230500.0
2011-04-20 15:50:00,15.11,15.12,15.09,15.1,3832700.0,8.3472,8.3527,8.3361,8.3416,3832700.0
2011-04-21 09:30:00,15.23,15.23,15.13,15.18,2954100.0,8.4135,8.4135,8.3582,8.3858,2954100.0
2011-04-21 09:40:00,15.18,15.21,15.15,15.16,1895500.0,8.3858,8.4024,8.3693,8.3748,1895500.0
2011-04-21 09:50:00,15.16,15.17,15.11,15.16,2250700.0,8.3748,8.3803,8.3472,8.3748,2250700.0
2011-04-21 10:00:00,15.16,15.16,15.1,15.12,2082800.0,8.3748,8.3748,8.3416,8.3527,2082800.0
2011-04-21 10:10:00,15.12,15.14,15.1,15.14,1793400.0,8.3527,8.3637,8.3416,8.3637,1793400.0
2011-04-21 10:20:00,15.14,15.17,15.13,15.16,1172100.0,8.3637,8.3803,8.3582,8.3748,1172100.0
2011-04-21 10:30:00,15.15,15.2,15.13,15.19,1387300.0,8.3693,8.3969,8.3582,8.3914,1387300.0
2011-04-21 10:40:00,15.2,15.28,15.19,15.27,2450500.0,8.3969,8.4411,8.3914,8.4356,2450500.0
2011-04-21 10:50:00,15.28,15.28,15.24,15.24,1327400.0,8.4411,8.4411,8.419,8.419,1327400.0
2011-04-21 11:00:00,15.25,15.27,15.22,15.24,890100.0,8.4245,8.4356,8.4079,8.419,890100.0
2011-04-21 11:10:00,15.24,15.28,15.23,15.28,975300.0,8.419,8.4411,8.4135,8.4411,975300.0
2011-04-21 11:20:00,15.27,15.3,15.27,15.3,1030800.0,8.4356,8.4521,8.4356,8.4521,1030800.0
2011-04-21 11:30:00,15.29,15.33,15.29,15.33,1097000.0,8.4466,8.4687,8.4466,8.4687,1097000.0
2011-04-21 11:40:00,15.32,15.37,15.32,15.34,1581700.0,8.4632,8.4908,8.4632,8.4742,1581700.0
2011-04-21 11:50:00,15.34,15.35,15.29,15.31,1084700.0,8.4742,8.4798,8.4466,8.4577,1084700.0
2011-04-21 12:00:00,15.31,15.33,15.27,15.28,1053500.0,8.4577,8.4687,8.4356,8.4411,1053500.0
2011-04-21 12:10:00,15.28,15.3,15.25,15.29,1049500.0,8.4411,8.4521,8.4245,8.4466,1049500.0
2011-04-21 12:20:00,15.29,15.32,15.29,15.32,654900.0,8.4466,8.4632,8.4466,8.4632,654900.0
2011-04-21 12:30:00,15.32,15.33,15.3,15.33,691300.0,8.4632,8.4687,8.4521,8.4687,691300.0
2011-04-21 12:40:00,15.33,15.34,15.32,15.34,503000.0,8.4687,8.4742,8.4632,8.4742,503000.0
2011-04-21 12:50:00,15.34,15.34,15.28,15.29,879400.0,8.4742,8.4742,8.4411,8.4466,879400.0
2011-04-21 13:00:00,15.29,15.3,15.28,15.3,360200.0,8.4466,8.4521,8.4411,8.4521,360200.0
2011-04-21 13:10:00,15.3,15.31,15.29,15.3,203300.0,8.4521,8.4577,8.4466,8.4521,203300.0
2011-04-21 13:20:00,15.31,15.32,15.3,15.32,494000.0,8.4577,8.4632,8.4521,8.4632,494000.0
2011-04-21 13:30:00,15.31,15.33,15.3,15.31,824100.0,8.4577,8.4687,8.4521,8.4577,824100.0
2011-04-21 13:40:00,15.3,15.31,15.29,15.3,499400.0,8.4521,8.4577,8.4466,8.4521,499400.0
2011-04-21 13:50:00,15.29,15.31,15.29,15.31,703500.0,8.4466,8.4577,8.4466,8.4577,703500.0
2011-04-21 14:00:00,15.3,15.33,15.29,15.32,847900.0,8.4521,8.4687,8.4466,8.4632,847900.0
2011-04-21 14:10:00,15.33,15.36,15.32,15.36,1152900.0,8.4687,8.4853,8.4632,8.4853,1152900.0
2011-04-21 14:20:00,15.36,15.36,15.33,15.35,1178600.0,8.4853,8.4853,8.4687,8.4798,1178600.0
2011-04-21 14:30:00,15.34,15.37,15.34,15.36,1005400.0,8.4742,8.4908,8.4742,8.4853,1005400.0
2011-04-21 14:40:00,15.36,15.37,15.36,15.37,360300.0,8.4853,8.4908,8.4853,8.4908,360300.0
2011-04-21 14:50:00,15.37,15.37,15.35,15.36,1145500.0,8.4908,8.4908,8.4798,8.4853,1145500.0
2011-04-21 15:00:00,15.35,15.36,15.35,15.36,524200.0,8.4798,8.4853,8.4798,8.4853,524200.0
2011-04-21 15:10:00,15.36,15.38,15.35,15.37,1020700.0,8.4853,8.4963,8.4798,8.4908,1020700.0
2011-04-21 15:20:00,15.38,15.38,15.34,15.38,1989700.0,8.4963,8.4963,8.4742,8.4963,1989700.0
2011-04-21 15:30:00,15.38,15.38,15.37,15.38,772200.0,8.4963,8.4963,8.4908,8.4963,772200.0
2011-04-21 15:40:00,15.38,15.4,15.37,15.4,1976800.0,8.4963,8.5074,8.4908,8.5074,1976800.0
2011-04-21 15:50:00,15.4,15.45,15.39,15.43,6001100.0,8.5074,8.535,8.5018,8.5239,6001100.0
2011-04-25 09:30:00,15.51,15.52,15.45,15.49,2984700.0,8.5681,8.5737,8.535,8.5571,2984700.0
2011-04-25 09:40:00,15.49,15.53,15.46,15.53,2284100.0,8.5571,8.5792,8.5405,8.5792,2284100.0
2011-04-25 09:50:00,15.53,15.55,15.5,15.51,1254300.0,8.5792,8.5902,8.5626,8.5681,1254300.0
2011-04-25 10:00:00,15.52,15.54,15.5,15.53,1191900.0,8.5737,8.5847,8.5626,8.5792,1191900.0
2011-04-25 10:10:00,15.52,15.53,15.51,15.52,1256200.0,8.5737,8.5792,8.5681,8.5737,1256200.0
2011-04-25 10:20:00,15.51,15.53,15.46,15.53,1953100.0,8.5681,8.5792,8.5405,8.5792,1953100.0
2011-04-25 10:30:00,15.53,15.54,15.49,15.51,1854200.0,8.5792,8.5847,8.5571,8.5681,1854200.0
2011-04-25 10:40:00,15.5,15.52,15.43,15.45,2198000.0,8.5626,8.5737,8.5239,8.535,2198000.0
2011-04-25 10:50:00,15.46,15.46,15.4,15.42,1447600.0,8.5405,8.5405,8.5074,8.5184,1447600.0
2011-04-25 11:00:00,15.41,15.42,15.35,15.35,1245300.0,8.5129,8.5184,8.4798,8.4798,1245300.0
2011-04-25 11:10:00,15.35,15.43,15.35,15.4,2279000.0,8.4798,8.5239,8.4798,8.5074,2279000.0
2011-04-25 11:20:00,15.4,15.51,15.4,15.5,1872900.0,8.5074,8.5681,8.5074,8.5626,1872900.0
2011-04-25 11:30:00,15.51,15.52,15.47,15.47,801600.0,8.5681,8.5737,8.546,8.546,801600.0
2011-04-25 11:40:00,15.47,15.49,15.44,15.45,713700.0,8.546,8.5571,8.5295,8.535,713700.0
2011-04-25 11:50:00,15.45,15.51,15.44,15.51,902000.0,8.535,8.5681,8.5295,8.5681,902000.0
2011-04-25 12:00:00,15.51,15.58,15.5,15.55,2089600.0,8.5681,8.6068,8.5626,8.5902,2089600.0
2011-04-25 12:10:00,15.56,15.59,15.55,15.55,1228200.0,8.5958,8.6123,8.5902,8.5902,1228200.0
2011-04-25 12:20:00,15.55,15.56,15.51,15.53,970900.0,8.5902,8.5958,8.5681,8.5792,970900.0
2011-04-25 12:30:00,15.52,15.53,15.52,15.53,255700.0,8.5737,8.5792,8.5737,8.5792,255700.0
2011-04-25 12:40:00,15.53,15.53,15.51,15.51,471400.0,8.5792,8.5792,8.5681,8.5681,471400.0
2011-04-25 12:50:00,15.52,15.56,15.51,15.55,663200.0,8.5737,8.5958,8.5681,8.5902,663200.0
2011-04-25 13:00:00,15.55,15.56,15.5,15.53,996900.0,8.5902,8.5958,8.5626,8.5792,996900.0
2011-04-25 13:10:00,15.53,15.54,15.5,15.52,440900.0,8.5792,8.5847,8.5626,8.5737,440900.0
2011-04-25 13:20:00,15.52,15.52,15.49,15.49,537300.0,8.5737,8.5737,8.5571,8.5571,537300.0
2011-04-25 13:30:00,15.49,15.55,15.48,15.54,785400.0,8.5571,8.5902,8.5516,8.5847,785400.0
2011-04-25 13:40:00,15.54,15.56,15.52,15.54,1056500.0,8.5847,8.5958,8.5737,8.5847,1056500.0
2011-04-25 13:50:00,15.54,15.55,15.52,15.53,536600.0,8.5847,8.5902,8.5737,8.5792,536600.0
2011-04-25 14:00:00,15.52,15.54,15.5,15.51,1142500.0,8.5737,8.5847,8.5626,8.5681,1142500.0
2011-04-25 14:10:00,15.51,15.52,15.5,15.51,789700.0,8.5681,8.5737,8.5626,8.5681,789700.0
2011-04-25 14:20:00,15.5,15.52,15.5,15.52,856300.0,8.5626,8.5737,8.5626,8.5737,856300.0
2011-04-25 14:30:00,15.52,15.53,15.51,15.52,788000.0,8.5737,8.5792,8.5681,8.5737,788000.0
2011-04-25 14:40:00,15.52,15.53,15.5,15.51,509000.0,8.5737,8.5792,8.5626,8.5681,509000.0
2011-04-25 14:50:00,15.51,15.55,15.5,15.54,768900.0,8.5681,8.5902,8.5626,8.5847,768900.0
2011-04-25 15:00:00,15.55,15.55,15.51,15.51,828900.0,8.5902,8.5902,8.5681,8.5681,828900.0
2011-04-25 15:10:00,15.52,15.53,15.5,15.52,1236000.0,8.5737,8.5792,8.5626,8.5737,1236000.0
2011-04-25 15:20:00,15.52,15.56,15.51,15.53,1468600.0,8.5737,8.5958,8.5681,8.5792,1468600.0
2011-04-25 15:30:00,15.53,15.56,15.52,15.55,2061300.0,8.5792,8.5958,8.5737,8.5902,2061300.0
2011-04-25 15:40:00,15.56,15.57,15.54,15.55,1791800.0,8.5958,8.6013,8.5847,8.5902,1791800.0
2011-04-25 15:50:00,15.55,15.55,15.54,15.55,2984300.0,8.5902,8.5902,8.5847,8.5902,2984300.0
2011-04-26 09:30:00,16.04,16.06,15.9,16.0,15097500.0,8.8609,8.872,8.7836,8.8388,15097500.0
2011-04-26 09:40:00,16.0,16.06,15.95,16.03,8515900.0,8.8388,8.872,8.8112,8.8554,8515900.0
2011-04-26 09:50:00,16.03,16.14,16.02,16.14,11038700.0,8.8554,8.9162,8.8499,8.9162,11038700.0
2011-04-26 10:00:00,16.14,16.18,16.07,16.15,7646700.0,8.9162,8.9383,8.8775,8.9217,7646700.0
2011-04-26 10:10:00,16.15,16.16,15.98,16.03,7657000.0,8.9217,8.9272,8.8278,8.8554,7657000.0
2011-04-26 10:20:00,16.03,16.07,15.91,15.93,6110200.0,8.8554,8.8775,8.7891,8.8002,6110200.0
2011-04-26 10:30:00,15.94,16.03,15.93,16.03,4693100.0,8.8057,8.8554,8.8002,8.8554,4693100.0
2011-04-26 10:40:00,16.02,16.05,16.0,16.02,2918900.0,8.8499,8.8665,8.8388,8.8499,2918900.0
2011-04-26 10:50:00,16.01,16.02,15.93,15.94,2657100.0,8.8444,8.8499,8.8002,8.8057,2657100.0
2011-04-26 11:00:00,15.94,15.96,15.77,15.78,10537000.0,8.8057,8.8167,8.7118,8.7173,10537000.0
2011-04-26 11:10:00,15.79,15.87,15.78,15.83,3885200.0,8.7228,8.767,8.7173,8.7449,3885200.0
2011-04-26 11:20:00,15.84,15.84,15.75,15.78,4484100.0,8.7504,8.7504,8.7007,8.7173,4484100.0
2011-04-26 11:30:00,15.78,15.88,15.77,15.87,3949500.0,8.7173,8.7725,8.7118,8.767,3949500.0
2011-04-26 11:40:00,15.88,15.89,15.82,15.84,1819700.0,8.7725,8.7781,8.7394,8.7504,1819700.0
2011-04-26 11:50:00,15.83,15.88,15.82,15.87,1741300.0,8.7449,8.7725,8.7394,8.767,1741300.0
2011-04-26 12:00:00,15.86,15.91,15.86,15.9,2421100.0,8.7615,8.7891,8.7615,8.7836,2421100.0
2011-04-26 12:10:00,15.9,15.92,15.89,15.9,2171800.0,8.7836,8.7946,8.7781,8.7836,2171800.0
2011-04-26 12:20:00,15.91,15.92,15.9,15.91,1262600.0,8.7891,8.7946,8.7836,8.7891,1262600.0
2011-04-26 12:30:00,15.91,15.95,15.9,15.95,1528900.0,8.7891,8.8112,8.7836,8.8112,1528900.0
2011-04-26 12:40:00,15.95,15.97,15.92,15.96,1300100.0,8.8112,8.8223,8.7946,8.8167,1300100.0
2011-04-26 12:50:00,15.96,15.98,15.92,15.94,2867300.0,8.8167,8.8278,8.7946,8.8057,2867300.0
2011-04-26 13:00:00,15.94,15.94,15.91,15.92,1840700.0,8.8057,8.8057,8.7891,8.7946,1840700.0
2011-04-26 13:10:00,15.92,15.98,15.91,15.97,1608200.0,8.7946,8.8278,8.7891,8.8223,1608200.0
2011-04-26 13:20:00,15.97,15.99,15.95,15.96,1395000.0,8.8223,8.8333,8.8112,8.8167,1395000.0
2011-04-26 13:30:00,15.95,15.96,15.91,15.91,2609300.0,8.8112,8.8167,8.7891,8.7891,2609300.0
2011-04-26 13:40:00,15.92,15.93,15.88,15.92,2380500.0,8.7946,8.8002,8.7725,8.7946,2380500.0
2011-04-26 13:50:00,15.92,15.94,15.9,15.91,1900000.0,8.7946,8.8057,8.7836,8.7891,1900000.0
2011-04-26 14:00:00,15.91,15.92,15.88,15.88,1918500.0,8.7891,8.7946,8.7725,8.7725,1918500.0
2011-04-26 14:10:00,15.89,15.91,15.87,15.91,1631500.0,8.7781,8.7891,8.767,8.7891,1631500.0
2011-04-26 14:20:00,15.91,15.92,15.89,15.9,1080600.0,8.7891,8.7946,8.7781,8.7836,1080600.0
2011-04-26 14:30:00,15.9,15.91,15.87,15.9,1702700.0,8.7836,8.7891,8.767,8.7836,1702700.0
2011-04-26 14:40:00,15.9,15.9,15.87,15.87,1117800.0,8.7836,8.7836,8.767,8.767,1117800.0
2011-04-26 14:50:00,15.87,15.91,15.86,15.9,2816200.0,8.767,8.7891,8.7615,8.7836,2816200.0
2011-04-26 15:00:00,15.9,15.91,15.82,15.83,2182600.0,8.7836,8.7891,8.7394,8.7449,2182600.0
2011-04-26 15:10:00,15.83,15.83,15.76,15.79,3101200.0,8.7449,8.7449,8.7062,8.7228,3101200.0
2011-04-26 15:20:00,15.79,15.8,15.69,15.75,4828600.0,8.7228,8.7283,8.6676,8.7007,4828600.0
2011-04-26 15:30:00,15.75,15.77,15.72,15.76,2858700.0,8.7007,8.7118,8.6842,8.7062,2858700.0
2011-04-26 15:40:00,15.76,15.78,15.69,15.73,4385700.0,8.7062,8.7173,8.6676,8.6897,4385700.0
2011-04-26 15:50:00,15.74,15.74,15.66,15.67,5707800.0,8.6952,8.6952,8.651,8.6565,5707800.0
2011-04-27 09:30:00,15.85,15.87,15.72,15.73,5360900.0,8.756,8.767,8.6842,8.6897,5360900.0
2011-04-27 09:40:00,15.73,15.83,15.72,15.79,2715400.0,8.6897,8.7449,8.6842,8.7228,2715400.0
2011-04-27 09:50:00,15.79,15.8,15.73,15.74,1774400.0,8.7228,8.7283,8.6897,8.6952,1774400.0
2011-04-27 10:00:00,15.74,15.74,15.62,15.71,6382000.0,8.6952,8.6952,8.6289,8.6786,6382000.0
2011-04-27 10:10:00,15.7,15.72,15.58,15.61,3728000.0,8.6731,8.6842,8.6068,8.6234,3728000.0
2011-04-27 10:20:00,15.61,15.63,15.55,15.55,3073700.0,8.6234,8.6344,8.5902,8.5902,3073700.0
2011-04-27 10:30:00,15.56,15.63,15.55,15.59,3342800.0,8.5958,8.6344,8.5902,8.6123,3342800.0
2011-04-27 10:40:00,15.59,15.59,15.56,15.57,1121000.0,8.6123,8.6123,8.5958,8.6013,1121000.0
2011-04-27 10:50:00,15.57,15.6,15.55,15.55,1363300.0,8.6013,8.6179,8.5902,8.5902,1363300.0
2011-04-27 11:00:00,15.55,15.56,15.48,15.53,2682800.0,8.5902,8.5958,8.5516,8.5792,2682800.0
2011-04-27 11:10:00,15.52,15.55,15.48,15.55,1691400.0,8.5737,8.5902,8.5516,8.5902,1691400.0
2011-04-27 11:20:00,15.55,15.56,15.53,15.55,1077200.0,8.5902,8.5958,8.5792,8.5902,1077200.0
2011-04-27 11:30:00,15.55,15.56,15.5,15.51,2081400.0,8.5902,8.5958,8.5626,8.5681,2081400.0
2011-04-27 11:40:00,15.51,15.53,15.5,15.53,867700.0,8.5681,8.5792,8.5626,8.5792,867700.0
2011-04-27 11:50:00,15.52,15.56,15.52,15.54,1066200.0,8.5737,8.5958,8.5737,8.5847,1066200.0
2011-04-27 12:00:00,15.54,15.55,15.5,15.5,1007000.0,8.5847,8.5902,8.5626,8.5626,1007000.0
2011-04-27 12:10:00,15.51,15.52,15.49,15.52,1413400.0,8.5681,8.5737,8.5571,8.5737,1413400.0
2011-04-27 12:20:00,15.52,15.55,15.51,15.51,971300.0,8.5737,8.5902,8.5681,8.5681,971300.0
2011-04-27 12:30:00,15.52,15.58,15.51,15.57,1344900.0,8.5737,8.6068,8.5681,8.6013,1344900.0
2011-04-27 12:40:00,15.57,15.57,15.49,15.51,1716100.0,8.6013,8.6013,8.5571,8.5681,1716100.0
2011-04-27 12:50:00,15.5,15.54,15.5,15.54,746600.0,8.5626,8.5847,8.5626,8.5847,746600.0
2011-04-27 13:00:00,15.54,15.54,15.49,15.51,1812300.0,8.5847,8.5847,8.5571,8.5681,1812300.0
2011-04-27 13:10:00,15.51,15.51,15.48,15.51,1245500.0,8.5681,8.5681,8.5516,8.5681,1245500.0
2011-04-27 13:20:00,15.5,15.51,15.45,15.46,1701900.0,8.5626,8.5681,8.535,8.5405,1701900.0
2011-04-27 13:30:00,15.46,15.49,15.46,15.49,729100.0,8.5405,8.5571,8.5405,8.5571,729100.0
2011-04-27 13:40:00,15.49,15.52,15.48,15.51,1083100.0,8.5571,8.5737,8.5516,8.5681,1083100.0
2011-04-27 13:50:00,15.5,15.51,15.49,15.5,958400.0,8.5626,8.5681,8.5571,8.5626,958400.0
2011-04-27 14:00:00,15.49,15.52,15.49,15.5,946600.0,8.5571,8.5737,8.5571,8.5626,946600.0
2011-04-27 14:10:00,15.5,15.52,15.45,15.48,1348100.0,8.5626,8.5737,8.535,8.5516,1348100.0
2011-04-27 14:20:00,15.48,15.5,15.42,15.44,2393600.0,8.5516,8.5626,8.5184,8.5295,2393600.0
2011-04-27 14:30:00,15.44,15.48,15.44,15.45,858800.0,8.5295,8.5516,8.5295,8.535,858800.0
2011-04-27 14:40:00,15.46,15.46,15.42,15.42,937500.0,8.5405,8.5405,8.5184,8.5184,937500.0
2011-04-27 14:50:00,15.42,15.5,15.42,15.48,2121500.0,8.5184,8.5626,8.5184,8.5516,2121500.0
2011-04-27 15:00:00,15.48,15.56,15.48,15.52,3443200.0,8.5516,8.5958,8.5516,8.5737,3443200.0
2011-04-27 15:10:00,15.52,15.57,15.5,15.56,1142900.0,8.5737,8.6013,8.5626,8.5958,1142900.0
2011-04-27 15:20:00,15.57,15.59,15.54,15.58,1251000.0,8.6013,8.6123,8.5847,8.6068,1251000.0
2011-04-27 15:30:00,15.58,15.62,15.55,15.61,2595800.0,8.6068,8.6289,8.5902,8.6234,2595800.0
2011-04-27 15:40:00,15.61,15.65,15.51,15.58,2605100.0,8.6234,8.6455,8.5681,8.6068,2605100.0
2011-04-27 15:50:00,15.58,15.62,15.56,15.59,5515600.0,8.6068,8.6289,8.5958,8.6123,5515600.0
2011-04-28 09:30:00,15.47,15.55,15.44,15.5,3299700.0,8.546,8.5902,8.5295,8.5626,3299700.0
2011-04-28 09:40:00,15.5,15.6,15.48,15.58,2372400.0,8.5626,8.6179,8.5516,8.6068,2372400.0
2011-04-28 09:50:00,15.58,15.7,15.57,15.66,2346400.0,8.6068,8.6731,8.6013,8.651,2346400.0
2011-04-28 10:00:00,15.67,15.67,15.61,15.62,1436800.0,8.6565,8.6565,8.6234,8.6289,1436800.0
2011-04-28 10:10:00,15.61,15.65,15.56,15.57,1383400.0,8.6234,8.6455,8.5958,8.6013,1383400.0
2011-04-28 10:20:00,15.57,15.58,15.52,15.52,1321100.0,8.6013,8.6068,8.5737,8.5737,1321100.0
2011-04-28 10:30:00,15.52,15.53,15.48,15.49,1086600.0,8.5737,8.5792,8.5516,8.5571,1086600.0
2011-04-28 10:40:00,15.49,15.52,15.48,15.49,1529100.0,8.5571,8.5737,8.5516,8.5571,1529100.0
2011-04-28 10:50:00,15.49,15.5,15.46,15.49,1230400.0,8.5571,8.5626,8.5405,8.5571,1230400.0
2011-04-28 11:00:00,15.5,15.52,15.49,15.51,1319000.0,8.5626,8.5737,8.5571,8.5681,1319000.0
2011-04-28 11:10:00,15.51,15.54,15.5,15.51,902200.0,8.5681,8.5847,8.5626,8.5681,902200.0
2011-04-28 11:20:00,15.5,15.51,15.5,15.51,656800.0,8.5626,8.5681,8.5626,8.5681,656800.0
2011-04-28 11:30:00,15.5,15.51,15.48,15.49,1477200.0,8.5626,8.5681,8.5516,8.5571,1477200.0
2011-04-28 11:40:00,15.49,15.51,15.49,15.5,1252400.0,8.5571,8.5681,8.5571,8.5626,1252400.0
2011-04-28 11:50:00,15.5,15.51,15.49,15.5,921400.0,8.5626,8.5681,8.5571,8.5626,921400.0
2011-04-28 12:00:00,15.49,15.5,15.46,15.48,619600.0,8.5571,8.5626,8.5405,8.5516,619600.0
2011-04-28 12:10:00,15.48,15.51,15.47,15.5,615500.0,8.5516,8.5681,8.546,8.5626,615500.0
2011-04-28 12:20:00,15.51,15.51,15.5,15.51,216100.0,8.5681,8.5681,8.5626,8.5681,216100.0
2011-04-28 12:30:00,15.5,15.51,15.49,15.5,338800.0,8.5626,8.5681,8.5571,8.5626,338800.0
2011-04-28 12:40:00,15.5,15.53,15.49,15.52,556000.0,8.5626,8.5792,8.5571,8.5737,556000.0
2011-04-28 12:50:00,15.52,15.54,15.5,15.5,475200.0,8.5737,8.5847,8.5626,8.5626,475200.0
2011-04-28 13:00:00,15.5,15.51,15.47,15.47,636200.0,8.5626,8.5681,8.546,8.546,636200.0
2011-04-28 13:10:00,15.47,15.48,15.44,15.45,1324300.0,8.546,8.5516,8.5295,8.535,1324300.0
2011-04-28 13:20:00,15.45,15.48,15.42,15.46,1580700.0,8.535,8.5516,8.5184,8.5405,1580700.0
2011-04-28 13:30:00,15.46,15.48,15.43,15.46,1415100.0,8.5405,8.5516,8.5239,8.5405,1415100.0
2011-04-28 13:40:00,15.46,15.49,15.46,15.49,1060500.0,8.5405,8.5571,8.5405,8.5571,1060500.0
2011-04-28 13:50:00,15.48,15.49,15.47,15.48,503200.0,8.5516,8.5571,8.546,8.5516,503200.0
2011-04-28 14:00:00,15.48,15.48,15.46,15.47,247700.0,8.5516,8.5516,8.5405,8.546,247700.0
2011-04-28 14:10:00,15.47,15.48,15.46,15.48,576700.0,8.546,8.5516,8.5405,8.5516,576700.0
2011-04-28 14:20:00,15.48,15.48,15.47,15.48,429200.0,8.5516,8.5516,8.546,8.5516,429200.0
2011-04-28 14:30:00,15.48,15.5,15.47,15.48,1108900.0,8.5516,8.5626,8.546,8.5516,1108900.0
2011-04-28 14:40:00,15.48,15.5,15.47,15.49,394700.0,8.5516,8.5626,8.546,8.5571,394700.0
2011-04-28 14:50:00,15.48,15.5,15.48,15.48,583500.0,8.5516,8.5626,8.5516,8.5516,583500.0
2011-04-28 15:00:00,15.49,15.49,15.46,15.49,1298600.0,8.5571,8.5571,8.5405,8.5571,1298600.0
2011-04-28 15:10:00,15.49,15.5,15.48,15.49,750400.0,8.5571,8.5626,8.5516,8.5571,750400.0
2011-04-28 15:20:00,15.5,15.5,15.46,15.47,1095800.0,8.5626,8.5626,8.5405,8.546,1095800.0
2011-04-28 15:30:00,15.47,15.51,15.46,15.49,1979300.0,8.546,8.5681,8.5405,8.5571,1979300.0
2011-04-28 15:40:00,15.5,15.52,15.49,15.5,1319400.0,8.5626,8.5737,8.5571,8.5626,1319400.0
2011-04-28 15:50:00,15.5,15.5,15.47,15.48,2303500.0,8.5626,8.5626,8.546,8.5516,2303500.0
2011-04-29 09:30:00,15.49,15.59,15.48,15.57,2092300.0,8.5571,8.6123,8.5516,8.6013,2092300.0
2011-04-29 09:40:00,15.58,15.68,15.57,15.59,2543900.0,8.6068,8.6621,8.6013,8.6123,2543900.0
2011-04-29 09:50:00,15.59,15.61,15.5,15.5,1823100.0,8.6123,8.6234,8.5626,8.5626,1823100.0
2011-04-29 10:00:00,15.5,15.54,15.5,15.53,1492000.0,8.5626,8.5847,8.5626,8.5792,1492000.0
2011-04-29 10:10:00,15.53,15.56,15.5,15.56,1160500.0,8.5792,8.5958,8.5626,8.5958,1160500.0
2011-04-29 10:20:00,15.56,15.57,15.51,15.52,1384900.0,8.5958,8.6013,8.5681,8.5737,1384900.0
2011-04-29 10:30:00,15.52,15.55,15.51,15.55,1602900.0,8.5737,8.5902,8.5681,8.5902,1602900.0
2011-04-29 10:40:00,15.55,15.59,15.53,15.55,1225000.0,8.5902,8.6123,8.5792,8.5902,1225000.0
2011-04-29 10:50:00,15.55,15.6,15.53,15.59,1372500.0,8.5902,8.6179,8.5792,8.6123,1372500.0
2011-04-29 11:00:00,15.59,15.6,15.57,15.58,629800.0,8.6123,8.6179,8.6013,8.6068,629800.0
2011-04-29 11:10:00,15.59,15.59,15.57,15.59,472000.0,8.6123,8.6123,8.6013,8.6123,472000.0
2011-04-29 11:20:00,15.59,15.59,15.53,15.53,1362600.0,8.6123,8.6123,8.5792,8.5792,1362600.0
2011-04-29 11:30:00,15.53,15.55,15.52,15.55,711100.0,8.5792,8.5902,8.5737,8.5902,711100.0
2011-04-29 11:40:00,15.55,15.59,15.54,15.58,742100.0,8.5902,8.6123,8.5847,8.6068,742100.0
2011-04-29 11:50:00,15.59,15.59,15.57,15.58,342500.0,8.6123,8.6123,8.6013,8.6068,342500.0
2011-04-29 12:00:00,15.57,15.59,15.57,15.59,287900.0,8.6013,8.6123,8.6013,8.6123,287900.0
2011-04-29 12:10:00,15.59,15.6,15.58,15.6,321100.0,8.6123,8.6179,8.6068,8.6179,321100.0
2011-04-29 12:20:00,15.59,15.6,15.57,15.59,601200.0,8.6123,8.6179,8.6013,8.6123,601200.0
2011-04-29 12:30:00,15.58,15.59,15.57,15.58,211300.0,8.6068,8.6123,8.6013,8.6068,211300.0
2011-04-29 12:40:00,15.57,15.58,15.57,15.57,244100.0,8.6013,8.6068,8.6013,8.6013,244100.0
2011-04-29 12:50:00,15.57,15.59,15.57,15.58,385500.0,8.6013,8.6123,8.6013,8.6068,385500.0
2011-04-29 13:00:00,15.58,15.59,15.56,15.57,1116100.0,8.6068,8.6123,8.5958,8.6013,1116100.0
2011-04-29 13:10:00,15.57,15.57,15.52,15.52,713400.0,8.6013,8.6013,8.5737,8.5737,713400.0
2011-04-29 13:20:00,15.53,15.55,15.52,15.54,471800.0,8.5792,8.5902,8.5737,8.5847,471800.0
2011-04-29 13:30:00,15.54,15.55,15.53,15.54,231500.0,8.5847,8.5902,8.5792,8.5847,231500.0
2011-04-29 13:40:00,15.54,15.54,15.52,15.53,328800.0,8.5847,8.5847,8.5737,8.5792,328800.0
2011-04-29 13:50:00,15.52,15.54,15.52,15.53,344900.0,8.5737,8.5847,8.5737,8.5792,344900.0
2011-04-29 14:00:00,15.54,15.54,15.53,15.53,231500.0,8.5847,8.5847,8.5792,8.5792,231500.0
2011-04-29 14:10:00,15.54,15.54,15.51,15.52,468400.0,8.5847,8.5847,8.5681,8.5737,468400.0
2011-04-29 14:20:00,15.52,15.52,15.48,15.49,799400.0,8.5737,8.5737,8.5516,8.5571,799400.0
2011-04-29 14:30:00,15.5,15.53,15.48,15.5,1290300.0,8.5626,8.5792,8.5516,8.5626,1290300.0
2011-04-29 14:40:00,15.51,15.52,15.49,15.49,625600.0,8.5681,8.5737,8.5571,8.5571,625600.0
2011-04-29 14:50:00,15.49,15.5,15.48,15.48,539700.0,8.5571,8.5626,8.5516,8.5516,539700.0
2011-04-29 15:00:00,15.48,15.51,15.44,15.49,1627700.0,8.5516,8.5681,8.5295,8.5571,1627700.0
2011-04-29 15:10:00,15.49,15.5,15.45,15.46,880300.0,8.5571,8.5626,8.535,8.5405,880300.0
2011-04-29 15:20:00,15.46,15.47,15.43,15.43,948200.0,8.5405,8.546,8.5239,8.5239,948200.0
2011-04-29 15:30:00,15.43,15.46,15.4,15.44,1410400.0,8.5239,8.5405,8.5074,8.5295,1410400.0
2011-04-29 15:40:00,15.44,15.47,15.42,15.46,1911400.0,8.5295,8.546,8.5184,8.5405,1911400.0
2011-04-29 15:50:00,15.47,15.47,15.45,15.46,2568500.0,8.546,8.546,8.535,8.5405,2568500.0
2011-05-02 09:30:00,15.52,15.59,15.5,15.56,3106500.0,8.5737,8.6123,8.5626,8.5958,3106500.0
2011-05-02 09:40:00,15.55,15.59,15.51,15.57,1614100.0,8.5902,8.6123,8.5681,8.6013,1614100.0
2011-05-02 09:50:00,15.58,15.62,15.55,15.6,2022600.0,8.6068,8.6289,8.5902,8.6179,2022600.0
2011-05-02 10:00:00,15.6,15.64,15.6,15.62,1349800.0,8.6179,8.64,8.6179,8.6289,1349800.0
2011-05-02 10:10:00,15.62,15.67,15.6,15.66,2041000.0,8.6289,8.6565,8.6179,8.651,2041000.0
2011-05-02 10:20:00,15.66,15.67,15.65,15.67,940800.0,8.651,8.6565,8.6455,8.6565,940800.0
2011-05-02 10:30:00,15.67,15.69,15.63,15.64,1671100.0,8.6565,8.6676,8.6344,8.64,1671100.0
2011-05-02 10:40:00,15.64,15.66,15.6,15.65,1490100.0,8.64,8.651,8.6179,8.6455,1490100.0
2011-05-02 10:50:00,15.65,15.65,15.61,15.65,827700.0,8.6455,8.6455,8.6234,8.6455,827700.0
2011-05-02 11:00:00,15.64,15.65,15.63,15.63,666000.0,8.64,8.6455,8.6344,8.6344,666000.0
2011-05-02 11:10:00,15.63,15.64,15.63,15.64,529200.0,8.6344,8.64,8.6344,8.64,529200.0
2011-05-02 11:20:00,15.63,15.64,15.57,15.58,1507400.0,8.6344,8.64,8.6013,8.6068,1507400.0
2011-05-02 11:30:00,15.58,15.59,15.55,15.57,1341300.0,8.6068,8.6123,8.5902,8.6013,1341300.0
2011-05-02 11:40:00,15.57,15.6,15.53,15.54,1064800.0,8.6013,8.6179,8.5792,8.5847,1064800.0
2011-05-02 11:50:00,15.53,15.56,15.52,15.54,720100.0,8.5792,8.5958,8.5737,8.5847,720100.0
2011-05-02 12:00:00,15.54,15.55,15.52,15.54,621400.0,8.5847,8.5902,8.5737,8.5847,621400.0
2011-05-02 12:10:00,15.55,15.58,15.53,15.54,980400.0,8.5902,8.6068,8.5792,8.5847,980400.0
2011-05-02 12:20:00,15.54,15.56,15.51,15.52,967100.0,8.5847,8.5958,8.5681,8.5737,967100.0
2011-05-02 12:30:00,15.52,15.57,15.51,15.55,1621100.0,8.5737,8.6013,8.5681,8.5902,1621100.0
2011-05-02 12:40:00,15.55,15.56,15.51,15.52,874400.0,8.5902,8.5958,8.5681,8.5737,874400.0
2011-05-02 12:50:00,15.51,15.54,15.51,15.52,501100.0,8.5681,8.5847,8.5681,8.5737,501100.0
2011-05-02 13:00:00,15.53,15.54,15.52,15.53,315300.0,8.5792,8.5847,8.5737,8.5792,315300.0
2011-05-02 13:10:00,15.53,15.54,15.53,15.54,304600.0,8.5792,8.5847,8.5792,8.5847,304600.0
2011-05-02 13:20:00,15.54,15.55,15.53,15.54,527600.0,8.5847,8.5902,8.5792,8.5847,527600.0
2011-05-02 13:30:00,15.55,15.56,15.54,15.55,545200.0,8.5902,8.5958,8.5847,8.5902,545200.0
2011-05-02 13:40:00,15.55,15.56,15.53,15.53,510700.0,8.5902,8.5958,8.5792,8.5792,510700.0
2011-05-02 13:50:00,15.53,15.54,15.5,15.51,494300.0,8.5792,8.5847,8.5626,8.5681,494300.0
2011-05-02 14:00:00,15.51,15.55,15.51,15.54,371400.0,8.5681,8.5902,8.5681,8.5847,371400.0
2011-05-02 14:10:00,15.55,15.55,15.54,15.55,266500.0,8.5902,8.5902,8.5847,8.5902,266500.0
2011-05-02 14:20:00,15.55,15.55,15.51,15.52,452600.0,8.5902,8.5902,8.5681,8.5737,452600.0
2011-05-02 14:30:00,15.52,15.55,15.51,15.53,296100.0,8.5737,8.5902,8.5681,8.5792,296100.0
2011-05-02 14:40:00,15.53,15.53,15.5,15.5,424800.0,8.5792,8.5792,8.5626,8.5626,424800.0
2011-05-02 14:50:00,15.5,15.51,15.49,15.49,604900.0,8.5626,8.5681,8.5571,8.5571,604900.0
2011-05-02 15:00:00,15.5,15.5,15.48,15.49,542800.0,8.5626,8.5626,8.5516,8.5571,542800.0
2011-05-02 15:10:00,15.5,15.5,15.45,15.47,1522400.0,8.5626,8.5626,8.535,8.546,1522400.0
2011-05-02 15:20:00,15.46,15.48,15.45,15.45,1833000.0,8.5405,8.5516,8.535,8.535,1833000.0
2011-05-02 15:30:00,15.45,15.46,15.42,15.43,937300.0,8.535,8.5405,8.5184,8.5239,937300.0
2011-05-02 15:40:00,15.42,15.47,15.41,15.47,2155800.0,8.5184,8.546,8.5129,8.546,2155800.0
2011-05-02 15:50:00,15.46,15.47,15.44,15.45,1661700.0,8.5405,8.546,8.5295,8.535,1661700.0
2011-05-03 09:30:00,15.43,15.55,15.41,15.5,2631100.0,8.5239,8.5902,8.5129,8.5626,2631100.0
2011-05-03 09:40:00,15.5,15.54,15.32,15.41,2661600.0,8.5626,8.5847,8.4632,8.5129,2661600.0
2011-05-03 09:50:00,15.41,15.52,15.39,15.49,1608000.0,8.5129,8.5737,8.5018,8.5571,1608000.0
2011-05-03 10:00:00,15.49,15.5,15.41,15.46,2207600.0,8.5571,8.5626,8.5129,8.5405,2207600.0
2011-05-03 10:10:00,15.45,15.46,15.38,15.41,2412500.0,8.535,8.5405,8.4963,8.5129,2412500.0
2011-05-03 10:20:00,15.41,15.43,15.34,15.4,1878500.0,8.5129,8.5239,8.4742,8.5074,1878500.0
2011-05-03 10:30:00,15.41,15.41,15.35,15.38,1321300.0,8.5129,8.5129,8.4798,8.4963,1321300.0
2011-05-03 10:40:00,15.38,15.53,15.35,15.52,3981500.0,8.4963,8.5792,8.4798,8.5737,3981500.0
2011-05-03 10:50:00,15.52,15.56,15.47,15.53,2878800.0,8.5737,8.5958,8.546,8.5792,2878800.0
2011-05-03 11:00:00,15.54,15.55,15.48,15.49,1497000.0,8.5847,8.5902,8.5516,8.5571,1497000.0
2011-05-03 11:10:00,15.48,15.52,15.46,15.51,1539400.0,8.5516,8.5737,8.5405,8.5681,1539400.0
2011-05-03 11:20:00,15.51,15.54,15.5,15.53,1081000.0,8.5681,8.5847,8.5626,8.5792,1081000.0
2011-05-03 11:30:00,15.53,15.54,15.5,15.51,816200.0,8.5792,8.5847,8.5626,8.5681,816200.0
2011-05-03 11:40:00,15.51,15.51,15.47,15.49,915800.0,8.5681,8.5681,8.546,8.5571,915800.0
2011-05-03 11:50:00,15.49,15.54,15.48,15.54,1203000.0,8.5571,8.5847,8.5516,8.5847,1203000.0
2011-05-03 12:00:00,15.53,15.54,15.43,15.45,3340300.0,8.5792,8.5847,8.5239,8.535,3340300.0
2011-05-03 12:10:00,15.46,15.46,15.41,15.43,1259200.0,8.5405,8.5405,8.5129,8.5239,1259200.0
2011-05-03 12:20:00,15.43,15.45,15.37,15.41,2014700.0,8.5239,8.535,8.4908,8.5129,2014700.0
2011-05-03 12:30:00,15.41,15.45,15.38,15.42,1052500.0,8.5129,8.535,8.4963,8.5184,1052500.0
2011-05-03 12:40:00,15.41,15.45,15.4,15.45,1499600.0,8.5129,8.535,8.5074,8.535,1499600.0
2011-05-03 12:50:00,15.45,15.46,15.4,15.41,914700.0,8.535,8.5405,8.5074,8.5129,914700.0
2011-05-03 13:00:00,15.4,15.43,15.38,15.43,1080300.0,8.5074,8.5239,8.4963,8.5239,1080300.0
2011-05-03 13:10:00,15.42,15.45,15.41,15.45,546600.0,8.5184,8.535,8.5129,8.535,546600.0
2011-05-03 13:20:00,15.44,15.45,15.36,15.38,1129200.0,8.5295,8.535,8.4853,8.4963,1129200.0
2011-05-03 13:30:00,15.37,15.39,15.35,15.36,927800.0,8.4908,8.5018,8.4798,8.4853,927800.0
2011-05-03 13:40:00,15.36,15.37,15.35,15.37,671000.0,8.4853,8.4908,8.4798,8.4908,671000.0
2011-05-03 13:50:00,15.36,15.39,15.35,15.39,802200.0,8.4853,8.5018,8.4798,8.5018,802200.0
2011-05-03 14:00:00,15.39,15.39,15.3,15.3,2866100.0,8.5018,8.5018,8.4521,8.4521,2866100.0
2011-05-03 14:10:00,15.3,15.33,15.27,15.28,2895100.0,8.4521,8.4687,8.4356,8.4411,2895100.0
2011-05-03 14:20:00,15.29,15.3,15.26,15.29,1958100.0,8.4466,8.4521,8.43,8.4466,1958100.0
2011-05-03 14:30:00,15.29,15.31,15.28,15.28,888200.0,8.4466,8.4577,8.4411,8.4411,888200.0
2011-05-03 14:40:00,15.28,15.33,15.27,15.31,1548500.0,8.4411,8.4687,8.4356,8.4577,1548500.0
2011-05-03 14:50:00,15.31,15.33,15.28,15.29,766100.0,8.4577,8.4687,8.4411,8.4466,766100.0
2011-05-03 15:00:00,15.29,15.37,15.29,15.35,1792300.0,8.4466,8.4908,8.4466,8.4798,1792300.0
2011-05-03 15:10:00,15.36,15.38,15.35,15.36,951300.0,8.4853,8.4963,8.4798,8.4853,951300.0
2011-05-03 15:20:00,15.35,15.38,15.35,15.36,853800.0,8.4798,8.4963,8.4798,8.4853,853800.0
2011-05-03 15:30:00,15.36,15.39,15.34,15.39,1660900.0,8.4853,8.5018,8.4742,8.5018,1660900.0
2011-05-03 15:40:00,15.39,15.42,15.37,15.38,1937700.0,8.5018,8.5184,8.4908,8.4963,1937700.0
2011-05-03 15:50:00,15.39,15.4,15.37,15.37,4094700.0,8.5018,8.5074,8.4908,8.4908,4094700.0
2011-05-04 09:30:00,15.42,15.45,15.38,15.44,2077200.0,8.5184,8.535,8.4963,8.5295,2077200.0
2011-05-04 09:40:00,15.44,15.45,15.36,15.42,2100500.0,8.5295,8.535,8.4853,8.5184,2100500.0
2011-05-04 09:50:00,15.41,15.42,15.32,15.32,1274400.0,8.5129,8.5184,8.4632,8.4632,1274400.0
2011-05-04 10:00:00,15.32,15.34,15.26,15.28,1937100.0,8.4632,8.4742,8.43,8.4411,1937100.0
2011-05-04 10:10:00,15.28,15.29,15.21,15.26,3018400.0,8.4411,8.4466,8.4024,8.43,3018400.0
2011-05-04 10:20:00,15.26,15.3,15.22,15.22,1735300.0,8.43,8.4521,8.4079,8.4079,1735300.0
2011-05-04 10:30:00,15.22,15.25,15.17,15.19,3959300.0,8.4079,8.4245,8.3803,8.3914,3959300.0
2011-05-04 10:40:00,15.2,15.24,15.17,15.19,2408600.0,8.3969,8.419,8.3803,8.3914,2408600.0
2011-05-04 10:50:00,15.18,15.22,15.18,15.21,2224600.0,8.3858,8.4079,8.3858,8.4024,2224600.0
2011-05-04 11:00:00,15.21,15.23,15.18,15.2,834900.0,8.4024,8.4135,8.3858,8.3969,834900.0
2011-05-04 11:10:00,15.2,15.23,15.14,15.14,1639700.0,8.3969,8.4135,8.3637,8.3637,1639700.0
2011-05-04 11:20:00,15.14,15.19,15.12,15.15,3882800.0,8.3637,8.3914,8.3527,8.3693,3882800.0
2011-05-04 11:30:00,15.14,15.15,15.07,15.09,2643500.0,8.3637,8.3693,8.3251,8.3361,2643500.0
2011-05-04 11:40:00,15.08,15.13,15.06,15.06,3862300.0,8.3306,8.3582,8.3195,8.3195,3862300.0
2011-05-04 11:50:00,15.06,15.07,14.97,15.07,6106100.0,8.3195,8.3251,8.2698,8.3251,6106100.0
2011-05-04 12:00:00,15.07,15.11,15.04,15.11,1313500.0,8.3251,8.3472,8.3085,8.3472,1313500.0
2011-05-04 12:10:00,15.1,15.11,15.07,15.1,1278700.0,8.3416,8.3472,8.3251,8.3416,1278700.0
2011-05-04 12:20:00,15.11,15.12,15.07,15.09,1684600.0,8.3472,8.3527,8.3251,8.3361,1684600.0
2011-05-04 12:30:00,15.09,15.1,15.08,15.09,608000.0,8.3361,8.3416,8.3306,8.3361,608000.0
2011-05-04 12:40:00,15.09,15.1,15.05,15.1,1014500.0,8.3361,8.3416,8.314,8.3416,1014500.0
2011-05-04 12:50:00,15.1,15.11,15.07,15.11,604600.0,8.3416,8.3472,8.3251,8.3472,604600.0
2011-05-04 13:00:00,15.11,15.18,15.1,15.14,1298700.0,8.3472,8.3858,8.3416,8.3637,1298700.0
2011-05-04 13:10:00,15.14,15.18,15.14,15.18,843400.0,8.3637,8.3858,8.3637,8.3858,843400.0
2011-05-04 13:20:00,15.17,15.18,15.15,15.16,1162000.0,8.3803,8.3858,8.3693,8.3748,1162000.0
2011-05-04 13:30:00,15.16,15.17,15.15,15.16,556200.0,8.3748,8.3803,8.3693,8.3748,556200.0
2011-05-04 13:40:00,15.16,15.17,15.14,15.15,444000.0,8.3748,8.3803,8.3637,8.3693,444000.0
2011-05-04 13:50:00,15.15,15.17,15.14,15.16,494200.0,8.3693,8.3803,8.3637,8.3748,494200.0
2011-05-04 14:00:00,15.16,15.16,15.11,15.13,493800.0,8.3748,8.3748,8.3472,8.3582,493800.0
2011-05-04 14:10:00,15.12,15.18,15.12,15.18,437500.0,8.3527,8.3858,8.3527,8.3858,437500.0
2011-05-04 14:20:00,15.18,15.18,15.16,15.16,428700.0,8.3858,8.3858,8.3748,8.3748,428700.0
2011-05-04 14:30:00,15.17,15.19,15.12,15.14,701900.0,8.3803,8.3914,8.3527,8.3637,701900.0
2011-05-04 14:40:00,15.13,15.19,15.13,15.17,1535900.0,8.3582,8.3914,8.3582,8.3803,1535900.0
2011-05-04 14:50:00,15.18,15.22,15.16,15.17,1167900.0,8.3858,8.4079,8.3748,8.3803,1167900.0
2011-05-04 15:00:00,15.18,15.19,15.12,15.13,1220700.0,8.3858,8.3914,8.3527,8.3582,1220700.0
2011-05-04 15:10:00,15.13,15.13,15.1,15.1,1782500.0,8.3582,8.3582,8.3416,8.3416,1782500.0
2011-05-04 15:20:00,15.11,15.15,15.1,15.14,1722300.0,8.3472,8.3693,8.3416,8.3637,1722300.0
2011-05-04 15:30:00,15.14,15.15,15.1,15.14,1499200.0,8.3637,8.3693,8.3416,8.3637,1499200.0
2011-05-04 15:40:00,15.14,15.19,15.13,15.15,2161000.0,8.3637,8.3914,8.3582,8.3693,2161000.0
2011-05-04 15:50:00,15.16,15.19,15.13,15.14,3390600.0,8.3748,8.3914,8.3582,8.3637,3390600.0
2011-05-05 09:30:00,14.97,14.98,14.88,14.94,3910100.0,8.2698,8.2754,8.2201,8.2533,3910100.0
2011-05-05 09:40:00,14.94,15.15,14.94,15.12,3280800.0,8.2533,8.3693,8.2533,8.3527,3280800.0
2011-05-05 09:50:00,15.12,15.15,15.02,15.1,1840100.0,8.3527,8.3693,8.2975,8.3416,1840100.0
2011-05-05 10:00:00,15.09,15.15,15.07,15.07,1375900.0,8.3361,8.3693,8.3251,8.3251,1375900.0
2011-05-05 10:10:00,15.07,15.1,15.03,15.06,1242900.0,8.3251,8.3416,8.303,8.3195,1242900.0
2011-05-05 10:20:00,15.05,15.1,15.04,15.06,1419700.0,8.314,8.3416,8.3085,8.3195,1419700.0
2011-05-05 10:30:00,15.07,15.09,15.0,15.09,1733700.0,8.3251,8.3361,8.2864,8.3361,1733700.0
2011-05-05 10:40:00,15.09,15.14,15.06,15.13,1338500.0,8.3361,8.3637,8.3195,8.3582,1338500.0
2011-05-05 10:50:00,15.14,15.14,15.07,15.12,1064400.0,8.3637,8.3637,8.3251,8.3527,1064400.0
2011-05-05 11:00:00,15.12,15.18,15.11,15.12,1602900.0,8.3527,8.3858,8.3472,8.3527,1602900.0
2011-05-05 11:10:00,15.12,15.15,15.09,15.13,1238800.0,8.3527,8.3693,8.3361,8.3582,1238800.0
2011-05-05 11:20:00,15.12,15.14,15.08,15.11,963000.0,8.3527,8.3637,8.3306,8.3472,963000.0
2011-05-05 11:30:00,15.11,15.19,15.1,15.19,1463500.0,8.3472,8.3914,8.3416,8.3914,1463500.0
2011-05-05 11:40:00,15.18,15.3,15.18,15.25,2177900.0,8.3858,8.4521,8.3858,8.4245,2177900.0
2011-05-05 11:50:00,15.25,15.26,15.21,15.22,1372800.0,8.4245,8.43,8.4024,8.4079,1372800.0
2011-05-05 12:00:00,15.22,15.27,15.22,15.24,1050000.0,8.4079,8.4356,8.4079,8.419,1050000.0
2011-05-05 12:10:00,15.24,15.25,15.2,15.21,977900.0,8.419,8.4245,8.3969,8.4024,977900.0
2011-05-05 12:20:00,15.21,15.25,15.2,15.24,544400.0,8.4024,8.4245,8.3969,8.419,544400.0
2011-05-05 12:30:00,15.23,15.24,15.18,15.19,798900.0,8.4135,8.419,8.3858,8.3914,798900.0
2011-05-05 12:40:00,15.19,15.27,15.18,15.24,1012100.0,8.3914,8.4356,8.3858,8.419,1012100.0
2011-05-05 12:50:00,15.25,15.27,15.18,15.23,1656000.0,8.4245,8.4356,8.3858,8.4135,1656000.0
2011-05-05 13:00:00,15.22,15.25,15.21,15.24,872000.0,8.4079,8.4245,8.4024,8.419,872000.0
2011-05-05 13:10:00,15.24,15.25,15.23,15.24,468300.0,8.419,8.4245,8.4135,8.419,468300.0
2011-05-05 13:20:00,15.24,15.27,15.22,15.25,731100.0,8.419,8.4356,8.4079,8.4245,731100.0
2011-05-05 13:30:00,15.26,15.26,15.2,15.21,784700.0,8.43,8.43,8.3969,8.4024,784700.0
2011-05-05 13:40:00,15.2,15.24,15.18,15.23,1172400.0,8.3969,8.419,8.3858,8.4135,1172400.0
2011-05-05 13:50:00,15.24,15.25,15.21,15.25,625300.0,8.419,8.4245,8.4024,8.4245,625300.0
2011-05-05 14:00:00,15.25,15.25,15.2,15.2,484200.0,8.4245,8.4245,8.3969,8.3969,484200.0
2011-05-05 14:10:00,15.2,15.21,15.16,15.2,1230000.0,8.3969,8.4024,8.3748,8.3969,1230000.0
2011-05-05 14:20:00,15.19,15.28,15.19,15.26,1432600.0,8.3914,8.4411,8.3914,8.43,1432600.0
2011-05-05 14:30:00,15.26,15.3,15.25,15.28,1161300.0,8.43,8.4521,8.4245,8.4411,1161300.0
2011-05-05 14:40:00,15.28,15.28,15.21,15.24,1464500.0,8.4411,8.4411,8.4024,8.419,1464500.0
2011-05-05 14:50:00,15.24,15.24,15.19,15.19,1343300.0,8.419,8.419,8.3914,8.3914,1343300.0
2011-05-05 15:00:00,15.2,15.2,15.15,15.16,1310600.0,8.3969,8.3969,8.3693,8.3748,1310600.0
2011-05-05 15:10:00,15.15,15.16,15.06,15.08,2663100.0,8.3693,8.3748,8.3195,8.3306,2663100.0
2011-05-05 15:20:00,15.08,15.08,14.97,15.0,4335300.0,8.3306,8.3306,8.2698,8.2864,4335300.0
2011-05-05 15:30:00,15.0,15.06,14.99,15.02,1699600.0,8.2864,8.3195,8.2809,8.2975,1699600.0
2011-05-05 15:40:00,15.03,15.09,14.99,15.08,2722200.0,8.303,8.3361,8.2809,8.3306,2722200.0
2011-05-05 15:50:00,15.08,15.1,15.04,15.08,3114100.0,8.3306,8.3416,8.3085,8.3306,3114100.0
2011-05-06 09:30:00,15.26,15.32,15.13,15.16,3540500.0,8.43,8.4632,8.3582,8.3748,3540500.0
2011-05-06 09:40:00,15.17,15.23,15.15,15.17,1875700.0,8.3803,8.4135,8.3693,8.3803,1875700.0
2011-05-06 09:50:00,15.17,15.19,15.1,15.14,3143300.0,8.3803,8.3914,8.3416,8.3637,3143300.0
2011-05-06 10:00:00,15.14,15.17,15.09,15.09,1353300.0,8.3637,8.3803,8.3361,8.3361,1353300.0
2011-05-06 10:10:00,15.09,15.19,15.09,15.16,1823900.0,8.3361,8.3914,8.3361,8.3748,1823900.0
2011-05-06 10:20:00,15.16,15.21,15.15,15.19,1491700.0,8.3748,8.4024,8.3693,8.3914,1491700.0
2011-05-06 10:30:00,15.19,15.2,15.16,15.2,1257000.0,8.3914,8.3969,8.3748,8.3969,1257000.0
2011-05-06 10:40:00,15.19,15.23,15.17,15.22,1547800.0,8.3914,8.4135,8.3803,8.4079,1547800.0
2011-05-06 10:50:00,15.22,15.26,15.2,15.26,1958500.0,8.4079,8.43,8.3969,8.43,1958500.0
2011-05-06 11:00:00,15.26,15.3,15.26,15.29,2635400.0,8.43,8.4521,8.43,8.4466,2635400.0
2011-05-06 11:10:00,15.28,15.35,15.28,15.35,2583900.0,8.4411,8.4798,8.4411,8.4798,2583900.0
2011-05-06 11:20:00,15.35,15.37,15.32,15.33,1477800.0,8.4798,8.4908,8.4632,8.4687,1477800.0
2011-05-06 11:30:00,15.32,15.34,15.29,15.31,1020500.0,8.4632,8.4742,8.4466,8.4577,1020500.0
2011-05-06 11:40:00,15.3,15.34,15.3,15.33,699200.0,8.4521,8.4742,8.4521,8.4687,699200.0
2011-05-06 11:50:00,15.33,15.35,15.28,15.31,1370600.0,8.4687,8.4798,8.4411,8.4577,1370600.0
2011-05-06 12:00:00,15.31,15.32,15.2,15.22,1720700.0,8.4577,8.4632,8.3969,8.4079,1720700.0
2011-05-06 12:10:00,15.22,15.25,15.2,15.22,1423200.0,8.4079,8.4245,8.3969,8.4079,1423200.0
2011-05-06 12:20:00,15.21,15.25,15.2,15.21,1212400.0,8.4024,8.4245,8.3969,8.4024,1212400.0
2011-05-06 12:30:00,15.2,15.24,15.19,15.2,969300.0,8.3969,8.419,8.3914,8.3969,969300.0
2011-05-06 12:40:00,15.21,15.21,15.12,15.16,1506000.0,8.4024,8.4024,8.3527,8.3748,1506000.0
2011-05-06 12:50:00,15.17,15.21,15.16,15.19,800900.0,8.3803,8.4024,8.3748,8.3914,800900.0
2011-05-06 13:00:00,15.2,15.23,15.17,15.22,688000.0,8.3969,8.4135,8.3803,8.4079,688000.0
2011-05-06 13:10:00,15.23,15.23,15.11,15.13,1952200.0,8.4135,8.4135,8.3472,8.3582,1952200.0
2011-05-06 13:20:00,15.13,15.2,15.12,15.18,1285400.0,8.3582,8.3969,8.3527,8.3858,1285400.0
2011-05-06 13:30:00,15.18,15.2,15.14,15.16,724600.0,8.3858,8.3969,8.3637,8.3748,724600.0
2011-05-06 13:40:00,15.16,15.2,15.13,15.15,1108000.0,8.3748,8.3969,8.3582,8.3693,1108000.0
2011-05-06 13:50:00,15.15,15.18,15.14,15.16,345200.0,8.3693,8.3858,8.3637,8.3748,345200.0
2011-05-06 14:00:00,15.16,15.2,15.12,15.2,827300.0,8.3748,8.3969,8.3527,8.3969,827300.0
2011-05-06 14:10:00,15.2,15.24,15.19,15.2,1021100.0,8.3969,8.419,8.3914,8.3969,1021100.0
2011-05-06 14:20:00,15.21,15.21,15.13,15.14,817200.0,8.4024,8.4024,8.3582,8.3637,817200.0
2011-05-06 14:30:00,15.15,15.16,15.08,15.12,1258400.0,8.3693,8.3748,8.3306,8.3527,1258400.0
2011-05-06 14:40:00,15.12,15.15,15.1,15.13,866600.0,8.3527,8.3693,8.3416,8.3582,866600.0
2011-05-06 14:50:00,15.13,15.16,15.11,15.13,995700.0,8.3582,8.3748,8.3472,8.3582,995700.0
2011-05-06 15:00:00,15.13,15.16,15.1,15.13,943000.0,8.3582,8.3748,8.3416,8.3582,943000.0
2011-05-06 15:10:00,15.12,15.15,15.11,15.12,898400.0,8.3527,8.3693,8.3472,8.3527,898400.0
2011-05-06 15:20:00,15.12,15.13,15.09,15.11,1280200.0,8.3527,8.3582,8.3361,8.3472,1280200.0
2011-05-06 15:30:00,15.12,15.14,15.1,15.13,1353800.0,8.3527,8.3637,8.3416,8.3582,1353800.0
2011-05-06 15:40:00,15.13,15.15,15.12,15.14,1265700.0,8.3582,8.3693,8.3527,8.3637,1265700.0
2011-05-06 15:50:00,15.13,15.15,15.08,15.1,3185500.0,8.3582,8.3693,8.3306,8.3416,3185500.0
2011-05-09 09:30:00,15.13,15.2,15.1,15.13,2205800.0,8.3582,8.3969,8.3416,8.3582,2205800.0
2011-05-09 09:40:00,15.13,15.14,15.06,15.12,2088700.0,8.3582,8.3637,8.3195,8.3527,2088700.0
2011-05-09 09:50:00,15.12,15.14,15.03,15.05,1712400.0,8.3527,8.3637,8.303,8.314,1712400.0
2011-05-09 10:00:00,15.05,15.13,15.02,15.11,1447300.0,8.314,8.3582,8.2975,8.3472,1447300.0
2011-05-09 10:10:00,15.11,15.13,15.05,15.05,1318800.0,8.3472,8.3582,8.314,8.314,1318800.0
2011-05-09 10:20:00,15.05,15.09,15.03,15.05,1118000.0,8.314,8.3361,8.303,8.314,1118000.0
2011-05-09 10:30:00,15.06,15.07,15.03,15.04,810800.0,8.3195,8.3251,8.303,8.3085,810800.0
2011-05-09 10:40:00,15.05,15.08,15.03,15.06,1340100.0,8.314,8.3306,8.303,8.3195,1340100.0
2011-05-09 10:50:00,15.06,15.09,15.04,15.05,924200.0,8.3195,8.3361,8.3085,8.314,924200.0
2011-05-09 11:00:00,15.06,15.08,15.06,15.06,570800.0,8.3195,8.3306,8.3195,8.3195,570800.0
2011-05-09 11:10:00,15.06,15.08,15.06,15.08,522100.0,8.3195,8.3306,8.3195,8.3306,522100.0
2011-05-09 11:20:00,15.08,15.08,15.05,15.08,628300.0,8.3306,8.3306,8.314,8.3306,628300.0
2011-05-09 11:30:00,15.08,15.1,15.07,15.08,708100.0,8.3306,8.3416,8.3251,8.3306,708100.0
2011-05-09 11:40:00,15.08,15.09,15.07,15.09,213800.0,8.3306,8.3361,8.3251,8.3361,213800.0
2011-05-09 11:50:00,15.09,15.11,15.08,15.1,1089100.0,8.3361,8.3472,8.3306,8.3416,1089100.0
2011-05-09 12:00:00,15.1,15.12,15.08,15.12,552000.0,8.3416,8.3527,8.3306,8.3527,552000.0
2011-05-09 12:10:00,15.11,15.14,15.11,15.13,602800.0,8.3472,8.3637,8.3472,8.3582,602800.0
2011-05-09 12:20:00,15.13,15.13,15.1,15.11,936300.0,8.3582,8.3582,8.3416,8.3472,936300.0
2011-05-09 12:30:00,15.11,15.13,15.1,15.12,327700.0,8.3472,8.3582,8.3416,8.3527,327700.0
2011-05-09 12:40:00,15.12,15.13,15.08,15.11,721400.0,8.3527,8.3582,8.3306,8.3472,721400.0
2011-05-09 12:50:00,15.11,15.11,15.07,15.09,534200.0,8.3472,8.3472,8.3251,8.3361,534200.0
2011-05-09 13:00:00,15.08,15.1,15.07,15.08,181400.0,8.3306,8.3416,8.3251,8.3306,181400.0
2011-05-09 13:10:00,15.09,15.1,15.08,15.09,133600.0,8.3361,8.3416,8.3306,8.3361,133600.0
2011-05-09 13:20:00,15.08,15.09,15.06,15.07,386900.0,8.3306,8.3361,8.3195,8.3251,386900.0
2011-05-09 13:30:00,15.07,15.11,15.06,15.08,658900.0,8.3251,8.3472,8.3195,8.3306,658900.0
2011-05-09 13:40:00,15.08,15.1,15.07,15.09,368700.0,8.3306,8.3416,8.3251,8.3361,368700.0
2011-05-09 13:50:00,15.1,15.1,15.07,15.09,227000.0,8.3416,8.3416,8.3251,8.3361,227000.0
2011-05-09 14:00:00,15.09,15.1,15.06,15.08,685500.0,8.3361,8.3416,8.3195,8.3306,685500.0
2011-05-09 14:10:00,15.08,15.09,15.07,15.07,306200.0,8.3306,8.3361,8.3251,8.3251,306200.0
2011-05-09 14:20:00,15.07,15.08,15.05,15.06,1200200.0,8.3251,8.3306,8.314,8.3195,1200200.0
2011-05-09 14:30:00,15.06,15.08,15.06,15.07,219600.0,8.3195,8.3306,8.3195,8.3251,219600.0
2011-05-09 14:40:00,15.08,15.08,15.03,15.04,1136900.0,8.3306,8.3306,8.303,8.3085,1136900.0
2011-05-09 14:50:00,15.03,15.07,15.03,15.06,816600.0,8.303,8.3251,8.303,8.3195,816600.0
2011-05-09 15:00:00,15.05,15.07,15.05,15.07,330900.0,8.314,8.3251,8.314,8.3251,330900.0
2011-05-09 15:10:00,15.07,15.07,15.05,15.06,232700.0,8.3251,8.3251,8.314,8.3195,232700.0
2011-05-09 15:20:00,15.06,15.07,15.05,15.06,378800.0,8.3195,8.3251,8.314,8.3195,378800.0
2011-05-09 15:30:00,15.06,15.07,15.05,15.07,515700.0,8.3195,8.3251,8.314,8.3251,515700.0
2011-05-09 15:40:00,15.07,15.09,15.06,15.08,667100.0,8.3251,8.3361,8.3195,8.3306,667100.0
2011-05-09 15:50:00,15.09,15.1,15.05,15.07,2413400.0,8.3361,8.3416,8.314,8.3251,2413400.0
2011-05-10 09:30:00,15.13,15.16,15.1,15.11,1428900.0,8.3582,8.3748,8.3416,8.3472,1428900.0
2011-05-10 09:40:00,15.11,15.15,15.1,15.13,979300.0,8.3472,8.3693,8.3416,8.3582,979300.0
2011-05-10 09:50:00,15.14,15.18,15.12,15.12,1541600.0,8.3637,8.3858,8.3527,8.3527,1541600.0
2011-05-10 10:00:00,15.13,15.15,15.12,15.13,880700.0,8.3582,8.3693,8.3527,8.3582,880700.0
2011-05-10 10:10:00,15.13,15.14,15.08,15.12,1731300.0,8.3582,8.3637,8.3306,8.3527,1731300.0
2011-05-10 10:20:00,15.12,15.15,15.11,15.13,2124200.0,8.3527,8.3693,8.3472,8.3582,2124200.0
2011-05-10 10:30:00,15.13,15.14,15.11,15.11,498300.0,8.3582,8.3637,8.3472,8.3472,498300.0
2011-05-10 10:40:00,15.12,15.13,15.1,15.12,618000.0,8.3527,8.3582,8.3416,8.3527,618000.0
2011-05-10 10:50:00,15.13,15.13,15.1,15.11,644800.0,8.3582,8.3582,8.3416,8.3472,644800.0
2011-05-10 11:00:00,15.12,15.12,15.1,15.1,555900.0,8.3527,8.3527,8.3416,8.3416,555900.0
2011-05-10 11:10:00,15.1,15.11,15.09,15.1,758000.0,8.3416,8.3472,8.3361,8.3416,758000.0
2011-05-10 11:20:00,15.1,15.11,15.09,15.11,573000.0,8.3416,8.3472,8.3361,8.3472,573000.0
2011-05-10 11:30:00,15.11,15.11,15.1,15.1,243700.0,8.3472,8.3472,8.3416,8.3416,243700.0
2011-05-10 11:40:00,15.11,15.12,15.1,15.11,500500.0,8.3472,8.3527,8.3416,8.3472,500500.0
2011-05-10 11:50:00,15.11,15.12,15.1,15.1,486900.0,8.3472,8.3527,8.3416,8.3416,486900.0
2011-05-10 12:00:00,15.1,15.12,15.1,15.1,328800.0,8.3416,8.3527,8.3416,8.3416,328800.0
2011-05-10 12:10:00,15.11,15.11,15.1,15.11,199000.0,8.3472,8.3472,8.3416,8.3472,199000.0
2011-05-10 12:20:00,15.11,15.12,15.1,15.12,472400.0,8.3472,8.3527,8.3416,8.3527,472400.0
2011-05-10 12:30:00,15.12,15.13,15.11,15.12,303200.0,8.3527,8.3582,8.3472,8.3527,303200.0
2011-05-10 12:40:00,15.13,15.13,15.11,15.13,732000.0,8.3582,8.3582,8.3472,8.3582,732000.0
2011-05-10 12:50:00,15.12,15.13,15.1,15.12,927200.0,8.3527,8.3582,8.3416,8.3527,927200.0
2011-05-10 13:00:00,15.12,15.12,15.1,15.11,508300.0,8.3527,8.3527,8.3416,8.3472,508300.0
2011-05-10 13:10:00,15.11,15.13,15.09,15.13,883300.0,8.3472,8.3582,8.3361,8.3582,883300.0
2011-05-10 13:20:00,15.13,15.14,15.11,15.13,782500.0,8.3582,8.3637,8.3472,8.3582,782500.0
2011-05-10 13:30:00,15.13,15.13,15.12,15.13,180500.0,8.3582,8.3582,8.3527,8.3582,180500.0
2011-05-10 13:40:00,15.12,15.14,15.12,15.12,501300.0,8.3527,8.3637,8.3527,8.3527,501300.0
2011-05-10 13:50:00,15.12,15.13,15.11,15.11,692300.0,8.3527,8.3582,8.3472,8.3472,692300.0
2011-05-10 14:00:00,15.12,15.13,15.11,15.12,370800.0,8.3527,8.3582,8.3472,8.3527,370800.0
2011-05-10 14:10:00,15.12,15.12,15.11,15.11,153200.0,8.3527,8.3527,8.3472,8.3472,153200.0
2011-05-10 14:20:00,15.12,15.12,15.11,15.12,176200.0,8.3527,8.3527,8.3472,8.3527,176200.0
2011-05-10 14:30:00,15.12,15.13,15.1,15.13,862700.0,8.3527,8.3582,8.3416,8.3582,862700.0
2011-05-10 14:40:00,15.13,15.13,15.12,15.13,416600.0,8.3582,8.3582,8.3527,8.3582,416600.0
2011-05-10 14:50:00,15.13,15.15,15.12,15.15,1172500.0,8.3582,8.3693,8.3527,8.3693,1172500.0
2011-05-10 15:00:00,15.15,15.2,15.14,15.2,1863600.0,8.3693,8.3969,8.3637,8.3969,1863600.0
2011-05-10 15:10:00,15.2,15.2,15.18,15.19,1735800.0,8.3969,8.3969,8.3858,8.3914,1735800.0
2011-05-10 15:20:00,15.19,15.2,15.17,15.17,1046500.0,8.3914,8.3969,8.3803,8.3803,1046500.0
2011-05-10 15:30:00,15.18,15.18,15.16,15.17,630700.0,8.3858,8.3858,8.3748,8.3803,630700.0
2011-05-10 15:40:00,15.17,15.17,15.13,15.14,1538100.0,8.3803,8.3803,8.3582,8.3637,1538100.0
2011-05-10 15:50:00,15.13,15.15,15.11,15.15,2919100.0,8.3582,8.3693,8.3472,8.3693,2919100.0
2011-05-11 09:30:00,15.11,15.24,15.1,15.23,2307000.0,8.3472,8.419,8.3416,8.4135,2307000.0
2011-05-11 09:40:00,15.24,15.35,15.22,15.33,3549300.0,8.419,8.4798,8.4079,8.4687,3549300.0
2011-05-11 09:50:00,15.33,15.33,15.26,15.3,3025200.0,8.4687,8.4687,8.43,8.4521,3025200.0
2011-05-11 10:00:00,15.3,15.34,15.26,15.26,2831900.0,8.4521,8.4742,8.43,8.43,2831900.0
2011-05-11 10:10:00,15.27,15.3,15.25,15.3,1721900.0,8.4356,8.4521,8.4245,8.4521,1721900.0
2011-05-11 10:20:00,15.29,15.3,15.25,15.27,1176300.0,8.4466,8.4521,8.4245,8.4356,1176300.0
2011-05-11 10:30:00,15.28,15.28,15.25,15.26,1415700.0,8.4411,8.4411,8.4245,8.43,1415700.0
2011-05-11 10:40:00,15.25,15.26,15.23,15.23,939800.0,8.4245,8.43,8.4135,8.4135,939800.0
2011-05-11 10:50:00,15.23,15.26,15.22,15.25,1137300.0,8.4135,8.43,8.4079,8.4245,1137300.0
2011-05-11 11:00:00,15.26,15.26,15.22,15.23,998200.0,8.43,8.43,8.4079,8.4135,998200.0
2011-05-11 11:10:00,15.23,15.25,15.22,15.25,666000.0,8.4135,8.4245,8.4079,8.4245,666000.0
2011-05-11 11:20:00,15.25,15.28,15.24,15.27,1447300.0,8.4245,8.4411,8.419,8.4356,1447300.0
2011-05-11 11:30:00,15.27,15.28,15.24,15.26,1030200.0,8.4356,8.4411,8.419,8.43,1030200.0
2011-05-11 11:40:00,15.25,15.26,15.22,15.23,568800.0,8.4245,8.43,8.4079,8.4135,568800.0
2011-05-11 11:50:00,15.23,15.24,15.16,15.19,2393300.0,8.4135,8.419,8.3748,8.3914,2393300.0
2011-05-11 12:00:00,15.2,15.21,15.14,15.16,1850900.0,8.3969,8.4024,8.3637,8.3748,1850900.0
2011-05-11 12:10:00,15.15,15.18,15.1,15.14,1656400.0,8.3693,8.3858,8.3416,8.3637,1656400.0
2011-05-11 12:20:00,15.14,15.17,15.12,15.16,1399600.0,8.3637,8.3803,8.3527,8.3748,1399600.0
2011-05-11 12:30:00,15.16,15.18,15.14,15.17,985400.0,8.3748,8.3858,8.3637,8.3803,985400.0
2011-05-11 12:40:00,15.17,15.18,15.13,15.14,1263000.0,8.3803,8.3858,8.3582,8.3637,1263000.0
2011-05-11 12:50:00,15.14,15.16,15.13,15.15,1184500.0,8.3637,8.3748,8.3582,8.3693,1184500.0
2011-05-11 13:00:00,15.15,15.16,15.13,15.14,971000.0,8.3693,8.3748,8.3582,8.3637,971000.0
2011-05-11 13:10:00,15.14,15.15,15.1,15.12,780400.0,8.3637,8.3693,8.3416,8.3527,780400.0
2011-05-11 13:20:00,15.12,15.15,15.11,15.13,940700.0,8.3527,8.3693,8.3472,8.3582,940700.0
2011-05-11 13:30:00,15.13,15.13,15.06,15.09,1672200.0,8.3582,8.3582,8.3195,8.3361,1672200.0
2011-05-11 13:40:00,15.08,15.1,15.07,15.08,1207500.0,8.3306,8.3416,8.3251,8.3306,1207500.0
2011-05-11 13:50:00,15.07,15.09,15.06,15.07,854500.0,8.3251,8.3361,8.3195,8.3251,854500.0
2011-05-11 14:00:00,15.07,15.11,15.07,15.09,723300.0,8.3251,8.3472,8.3251,8.3361,723300.0
2011-05-11 14:10:00,15.1,15.1,15.08,15.1,690900.0,8.3416,8.3416,8.3306,8.3416,690900.0
2011-05-11 14:20:00,15.09,15.1,15.06,15.08,817300.0,8.3361,8.3416,8.3195,8.3306,817300.0
2011-05-11 14:30:00,15.08,15.12,15.07,15.12,1150600.0,8.3306,8.3527,8.3251,8.3527,1150600.0
2011-05-11 14:40:00,15.12,15.16,15.1,15.15,1134300.0,8.3527,8.3748,8.3416,8.3693,1134300.0
2011-05-11 14:50:00,15.15,15.15,15.11,15.12,548000.0,8.3693,8.3693,8.3472,8.3527,548000.0
2011-05-11 15:00:00,15.12,15.13,15.11,15.12,363600.0,8.3527,8.3582,8.3472,8.3527,363600.0
2011-05-11 15:10:00,15.11,15.15,15.1,15.14,979900.0,8.3472,8.3693,8.3416,8.3637,979900.0
2011-05-11 15:20:00,15.13,15.18,15.13,15.16,1079800.0,8.3582,8.3858,8.3582,8.3748,1079800.0
2011-05-11 15:30:00,15.15,15.17,15.1,15.11,1054600.0,8.3693,8.3803,8.3416,8.3472,1054600.0
2011-05-11 15:40:00,15.1,15.15,15.08,15.13,1838500.0,8.3416,8.3693,8.3306,8.3582,1838500.0
2011-05-11 15:50:00,15.13,15.15,15.12,15.14,2059400.0,8.3582,8.3693,8.3527,8.3637,2059400.0
2011-05-12 09:30:00,15.14,15.25,15.12,15.18,2609400.0,8.3637,8.4245,8.3527,8.3858,2609400.0
2011-05-12 09:40:00,15.18,15.2,15.12,15.2,1848900.0,8.3858,8.3969,8.3527,8.3969,1848900.0
2011-05-12 09:50:00,15.2,15.2,15.16,15.2,1659800.0,8.3969,8.3969,8.3748,8.3969,1659800.0
2011-05-12 10:00:00,15.2,15.27,15.15,15.26,2386200.0,8.3969,8.4356,8.3693,8.43,2386200.0
2011-05-12 10:10:00,15.27,15.34,15.24,15.34,3187900.0,8.4356,8.4742,8.419,8.4742,3187900.0
2011-05-12 10:20:00,15.34,15.34,15.27,15.27,2290800.0,8.4742,8.4742,8.4356,8.4356,2290800.0
2011-05-12 10:30:00,15.28,15.28,15.23,15.27,1826100.0,8.4411,8.4411,8.4135,8.4356,1826100.0
2011-05-12 10:40:00,15.27,15.27,15.2,15.22,1732000.0,8.4356,8.4356,8.3969,8.4079,1732000.0
2011-05-12 10:50:00,15.22,15.24,15.2,15.22,1403100.0,8.4079,8.419,8.3969,8.4079,1403100.0
2011-05-12 11:00:00,15.21,15.27,15.2,15.24,1915900.0,8.4024,8.4356,8.3969,8.419,1915900.0
2011-05-12 11:10:00,15.25,15.27,15.24,15.27,849800.0,8.4245,8.4356,8.419,8.4356,849800.0
2011-05-12 11:20:00,15.27,15.3,15.26,15.3,976400.0,8.4356,8.4521,8.43,8.4521,976400.0
2011-05-12 11:30:00,15.3,15.31,15.27,15.28,831100.0,8.4521,8.4577,8.4356,8.4411,831100.0
2011-05-12 11:40:00,15.28,15.3,15.25,15.29,1107500.0,8.4411,8.4521,8.4245,8.4466,1107500.0
2011-05-12 11:50:00,15.28,15.29,15.23,15.23,816100.0,8.4411,8.4466,8.4135,8.4135,816100.0
2011-05-12 12:00:00,15.24,15.24,15.22,15.23,1148100.0,8.419,8.419,8.4079,8.4135,1148100.0
2011-05-12 12:10:00,15.23,15.24,15.21,15.22,757800.0,8.4135,8.419,8.4024,8.4079,757800.0
2011-05-12 12:20:00,15.21,15.23,15.21,15.23,422100.0,8.4024,8.4135,8.4024,8.4135,422100.0
2011-05-12 12:30:00,15.23,15.24,15.22,15.24,468000.0,8.4135,8.419,8.4079,8.419,468000.0
2011-05-12 12:40:00,15.24,15.24,15.2,15.2,691200.0,8.419,8.419,8.3969,8.3969,691200.0
2011-05-12 12:50:00,15.2,15.26,15.19,15.25,1265300.0,8.3969,8.43,8.3914,8.4245,1265300.0
2011-05-12 13:00:00,15.25,15.28,15.24,15.25,912500.0,8.4245,8.4411,8.419,8.4245,912500.0
2011-05-12 13:10:00,15.25,15.29,15.25,15.27,891700.0,8.4245,8.4466,8.4245,8.4356,891700.0
2011-05-12 13:20:00,15.28,15.3,15.25,15.26,1050400.0,8.4411,8.4521,8.4245,8.43,1050400.0
2011-05-12 13:30:00,15.26,15.27,15.23,15.25,952300.0,8.43,8.4356,8.4135,8.4245,952300.0
2011-05-12 13:40:00,15.25,15.27,15.23,15.27,655300.0,8.4245,8.4356,8.4135,8.4356,655300.0
2011-05-12 13:50:00,15.27,15.29,15.26,15.28,676000.0,8.4356,8.4466,8.43,8.4411,676000.0
2011-05-12 14:00:00,15.28,15.3,15.27,15.3,597300.0,8.4411,8.4521,8.4356,8.4521,597300.0
2011-05-12 14:10:00,15.3,15.3,15.27,15.29,600700.0,8.4521,8.4521,8.4356,8.4466,600700.0
2011-05-12 14:20:00,15.29,15.29,15.26,15.28,628200.0,8.4466,8.4466,8.43,8.4411,628200.0
2011-05-12 14:30:00,15.28,15.28,15.24,15.28,621200.0,8.4411,8.4411,8.419,8.4411,621200.0
2011-05-12 14:40:00,15.27,15.3,15.25,15.29,1275300.0,8.4356,8.4521,8.4245,8.4466,1275300.0
2011-05-12 14:50:00,15.29,15.29,15.25,15.27,469000.0,8.4466,8.4466,8.4245,8.4356,469000.0
2011-05-12 15:00:00,15.28,15.29,15.25,15.28,735300.0,8.4411,8.4466,8.4245,8.4411,735300.0
2011-05-12 15:10:00,15.28,15.3,15.27,15.28,515000.0,8.4411,8.4521,8.4356,8.4411,515000.0
2011-05-12 15:20:00,15.29,15.29,15.23,15.23,1438100.0,8.4466,8.4466,8.4135,8.4135,1438100.0
2011-05-12 15:30:00,15.24,15.27,15.23,15.26,881500.0,8.419,8.4356,8.4135,8.43,881500.0
2011-05-12 15:40:00,15.26,15.28,15.24,15.27,1104100.0,8.43,8.4411,8.419,8.4356,1104100.0
2011-05-12 15:50:00,15.26,15.27,15.24,15.26,2745700.0,8.43,8.4356,8.419,8.43,2745700.0
2011-05-13 09:30:00,15.21,15.3,15.17,15.23,2175900.0,8.4024,8.4521,8.3803,8.4135,2175900.0
2011-05-13 09:40:00,15.23,15.23,15.15,15.18,2218200.0,8.4135,8.4135,8.3693,8.3858,2218200.0
2011-05-13 09:50:00,15.18,15.23,15.16,15.19,1322800.0,8.3858,8.4135,8.3748,8.3914,1322800.0
2011-05-13 10:00:00,15.2,15.21,15.16,15.17,1525900.0,8.3969,8.4024,8.3748,8.3803,1525900.0
2011-05-13 10:10:00,15.18,15.23,15.17,15.2,2026200.0,8.3858,8.4135,8.3803,8.3969,2026200.0
2011-05-13 10:20:00,15.2,15.21,15.15,15.17,1257900.0,8.3969,8.4024,8.3693,8.3803,1257900.0
2011-05-13 10:30:00,15.17,15.2,15.16,15.18,1072800.0,8.3803,8.3969,8.3748,8.3858,1072800.0
2011-05-13 10:40:00,15.18,15.19,15.16,15.19,1170600.0,8.3858,8.3914,8.3748,8.3914,1170600.0
2011-05-13 10:50:00,15.19,15.2,15.15,15.16,1461900.0,8.3914,8.3969,8.3693,8.3748,1461900.0
2011-05-13 11:00:00,15.16,15.16,15.12,15.14,1725100.0,8.3748,8.3748,8.3527,8.3637,1725100.0
2011-05-13 11:10:00,15.14,15.15,15.11,15.11,827300.0,8.3637,8.3693,8.3472,8.3472,827300.0
2011-05-13 11:20:00,15.11,15.13,15.1,15.1,1755700.0,8.3472,8.3582,8.3416,8.3416,1755700.0
2011-05-13 11:30:00,15.1,15.12,15.1,15.11,530900.0,8.3416,8.3527,8.3416,8.3472,530900.0
2011-05-13 11:40:00,15.11,15.13,15.1,15.11,668300.0,8.3472,8.3582,8.3416,8.3472,668300.0
2011-05-13 11:50:00,15.11,15.12,15.1,15.1,675400.0,8.3472,8.3527,8.3416,8.3416,675400.0
2011-05-13 12:00:00,15.1,15.11,15.05,15.06,1684100.0,8.3416,8.3472,8.314,8.3195,1684100.0
2011-05-13 12:10:00,15.06,15.1,15.03,15.08,2662400.0,8.3195,8.3416,8.303,8.3306,2662400.0
2011-05-13 12:20:00,15.08,15.09,15.05,15.08,905400.0,8.3306,8.3361,8.314,8.3306,905400.0
2011-05-13 12:30:00,15.08,15.11,15.06,15.09,920700.0,8.3306,8.3472,8.3195,8.3361,920700.0
2011-05-13 12:40:00,15.08,15.11,15.08,15.11,747700.0,8.3306,8.3472,8.3306,8.3472,747700.0
2011-05-13 12:50:00,15.11,15.14,15.09,15.12,1480800.0,8.3472,8.3637,8.3361,8.3527,1480800.0
2011-05-13 13:00:00,15.12,15.13,15.08,15.1,658300.0,8.3527,8.3582,8.3306,8.3416,658300.0
2011-05-13 13:10:00,15.1,15.11,15.08,15.1,455300.0,8.3416,8.3472,8.3306,8.3416,455300.0
2011-05-13 13:20:00,15.1,15.12,15.09,15.09,351900.0,8.3416,8.3527,8.3361,8.3361,351900.0
2011-05-13 13:30:00,15.1,15.12,15.07,15.08,674700.0,8.3416,8.3527,8.3251,8.3306,674700.0
2011-05-13 13:40:00,15.09,15.09,15.07,15.07,312100.0,8.3361,8.3361,8.3251,8.3251,312100.0
2011-05-13 13:50:00,15.08,15.08,15.06,15.07,722800.0,8.3306,8.3306,8.3195,8.3251,722800.0
2011-05-13 14:00:00,15.07,15.1,15.06,15.09,545100.0,8.3251,8.3416,8.3195,8.3361,545100.0
2011-05-13 14:10:00,15.1,15.11,15.08,15.11,737300.0,8.3416,8.3472,8.3306,8.3472,737300.0
2011-05-13 14:20:00,15.11,15.13,15.1,15.12,461700.0,8.3472,8.3582,8.3416,8.3527,461700.0
2011-05-13 14:30:00,15.12,15.12,15.09,15.11,463200.0,8.3527,8.3527,8.3361,8.3472,463200.0
2011-05-13 14:40:00,15.11,15.11,15.09,15.11,255300.0,8.3472,8.3472,8.3361,8.3472,255300.0
2011-05-13 14:50:00,15.11,15.12,15.09,15.11,516400.0,8.3472,8.3527,8.3361,8.3472,516400.0
2011-05-13 15:00:00,15.11,15.11,15.08,15.09,394700.0,8.3472,8.3472,8.3306,8.3361,394700.0
2011-05-13 15:10:00,15.09,15.09,15.07,15.08,418900.0,8.3361,8.3361,8.3251,8.3306,418900.0
2011-05-13 15:20:00,15.07,15.09,15.06,15.06,907100.0,8.3251,8.3361,8.3195,8.3195,907100.0
2011-05-13 15:30:00,15.06,15.11,15.06,15.1,1218500.0,8.3195,8.3472,8.3195,8.3416,1218500.0
2011-05-13 15:40:00,15.1,15.11,15.07,15.08,1249600.0,8.3416,8.3472,8.3251,8.3306,1249600.0
2011-05-13 15:50:00,15.08,15.08,15.06,15.07,2082100.0,8.3306,8.3306,8.3195,8.3251,2082100.0
2011-05-16 09:30:00,15.21,15.28,15.15,15.28,4044300.0,8.4024,8.4411,8.3693,8.4411,4044300.0
2011-05-16 09:40:00,15.27,15.29,15.13,15.15,2993100.0,8.4356,8.4466,8.3582,8.3693,2993100.0
2011-05-16 09:50:00,15.15,15.18,15.14,15.17,1156600.0,8.3693,8.3858,8.3637,8.3803,1156600.0
2011-05-16 10:00:00,15.18,15.23,15.16,15.2,1328500.0,8.3858,8.4135,8.3748,8.3969,1328500.0
2011-05-16 10:10:00,15.19,15.23,15.17,15.23,1875700.0,8.3914,8.4135,8.3803,8.4135,1875700.0
2011-05-16 10:20:00,15.23,15.25,15.21,15.25,1320400.0,8.4135,8.4245,8.4024,8.4245,1320400.0
2011-05-16 10:30:00,15.25,15.27,15.24,15.27,1274900.0,8.4245,8.4356,8.419,8.4356,1274900.0
2011-05-16 10:40:00,15.27,15.32,15.25,15.26,3957100.0,8.4356,8.4632,8.4245,8.43,3957100.0
2011-05-16 10:50:00,15.26,15.28,15.22,15.24,1430100.0,8.43,8.4411,8.4079,8.419,1430100.0
2011-05-16 11:00:00,15.24,15.29,15.22,15.28,1451800.0,8.419,8.4466,8.4079,8.4411,1451800.0
2011-05-16 11:10:00,15.28,15.28,15.26,15.27,950500.0,8.4411,8.4411,8.43,8.4356,950500.0
2011-05-16 11:20:00,15.28,15.29,15.26,15.27,1354300.0,8.4411,8.4466,8.43,8.4356,1354300.0
2011-05-16 11:30:00,15.28,15.32,15.26,15.31,1362600.0,8.4411,8.4632,8.43,8.4577,1362600.0
2011-05-16 11:40:00,15.31,15.31,15.25,15.27,985300.0,8.4577,8.4577,8.4245,8.4356,985300.0
2011-05-16 11:50:00,15.28,15.29,15.24,15.28,769100.0,8.4411,8.4466,8.419,8.4411,769100.0
2011-05-16 12:00:00,15.28,15.29,15.25,15.25,524600.0,8.4411,8.4466,8.4245,8.4245,524600.0
2011-05-16 12:10:00,15.25,15.26,15.23,15.26,431000.0,8.4245,8.43,8.4135,8.43,431000.0
2011-05-16 12:20:00,15.26,15.26,15.25,15.26,260900.0,8.43,8.43,8.4245,8.43,260900.0
2011-05-16 12:30:00,15.26,15.27,15.23,15.26,649000.0,8.43,8.4356,8.4135,8.43,649000.0
2011-05-16 12:40:00,15.26,15.27,15.22,15.23,835300.0,8.43,8.4356,8.4079,8.4135,835300.0
2011-05-16 12:50:00,15.23,15.24,15.2,15.2,1017500.0,8.4135,8.419,8.3969,8.3969,1017500.0
2011-05-16 13:00:00,15.2,15.21,15.18,15.21,592800.0,8.3969,8.4024,8.3858,8.4024,592800.0
2011-05-16 13:10:00,15.2,15.22,15.19,15.21,560300.0,8.3969,8.4079,8.3914,8.4024,560300.0
2011-05-16 13:20:00,15.21,15.22,15.19,15.21,574500.0,8.4024,8.4079,8.3914,8.4024,574500.0
2011-05-16 13:30:00,15.21,15.24,15.21,15.23,1093400.0,8.4024,8.419,8.4024,8.4135,1093400.0
2011-05-16 13:40:00,15.24,15.25,15.22,15.22,408700.0,8.419,8.4245,8.4079,8.4079,408700.0
2011-05-16 13:50:00,15.23,15.24,15.21,15.21,527000.0,8.4135,8.419,8.4024,8.4024,527000.0
2011-05-16 14:00:00,15.21,15.23,15.2,15.21,762600.0,8.4024,8.4135,8.3969,8.4024,762600.0
2011-05-16 14:10:00,15.21,15.22,15.18,15.2,746500.0,8.4024,8.4079,8.3858,8.3969,746500.0
2011-05-16 14:20:00,15.19,15.2,15.15,15.17,804700.0,8.3914,8.3969,8.3693,8.3803,804700.0
2011-05-16 14:30:00,15.18,15.2,15.15,15.2,1236000.0,8.3858,8.3969,8.3693,8.3969,1236000.0
2011-05-16 14:40:00,15.19,15.2,15.16,15.18,690500.0,8.3914,8.3969,8.3748,8.3858,690500.0
2011-05-16 14:50:00,15.18,15.2,15.16,15.17,800200.0,8.3858,8.3969,8.3748,8.3803,800200.0
2011-05-16 15:00:00,15.17,15.2,15.17,15.18,867100.0,8.3803,8.3969,8.3803,8.3858,867100.0
2011-05-16 15:10:00,15.19,15.19,15.17,15.17,835300.0,8.3914,8.3914,8.3803,8.3803,835300.0
2011-05-16 15:20:00,15.17,15.2,15.17,15.18,1561500.0,8.3803,8.3969,8.3803,8.3858,1561500.0
2011-05-16 15:30:00,15.17,15.19,15.15,15.15,712500.0,8.3803,8.3914,8.3693,8.3693,712500.0
2011-05-16 15:40:00,15.16,15.16,15.1,15.11,2497700.0,8.3748,8.3748,8.3416,8.3472,2497700.0
2011-05-16 15:50:00,15.11,15.14,15.1,15.13,3089000.0,8.3472,8.3637,8.3416,8.3582,3089000.0
2011-05-17 09:30:00,15.06,15.12,15.03,15.04,2776100.0,8.3195,8.3527,8.303,8.3085,2776100.0
2011-05-17 09:40:00,15.04,15.1,15.02,15.08,2019300.0,8.3085,8.3416,8.2975,8.3306,2019300.0
2011-05-17 09:50:00,15.08,15.18,15.03,15.16,2443700.0,8.3306,8.3858,8.303,8.3748,2443700.0
2011-05-17 10:00:00,15.16,15.17,15.09,15.1,1768000.0,8.3748,8.3803,8.3361,8.3416,1768000.0
2011-05-17 10:10:00,15.1,15.16,15.09,15.13,1454400.0,8.3416,8.3748,8.3361,8.3582,1454400.0
2011-05-17 10:20:00,15.14,15.16,15.12,15.16,1469500.0,8.3637,8.3748,8.3527,8.3748,1469500.0
2011-05-17 10:30:00,15.16,15.17,15.1,15.12,911800.0,8.3748,8.3803,8.3416,8.3527,911800.0
2011-05-17 10:40:00,15.12,15.13,15.05,15.06,2174900.0,8.3527,8.3582,8.314,8.3195,2174900.0
2011-05-17 10:50:00,15.06,15.06,15.02,15.03,2163700.0,8.3195,8.3195,8.2975,8.303,2163700.0
2011-05-17 11:00:00,15.04,15.06,14.96,14.97,3012600.0,8.3085,8.3195,8.2643,8.2698,3012600.0
2011-05-17 11:10:00,14.97,15.0,14.93,14.95,2336200.0,8.2698,8.2864,8.2477,8.2588,2336200.0
2011-05-17 11:20:00,14.96,14.98,14.93,14.96,1323600.0,8.2643,8.2754,8.2477,8.2643,1323600.0
2011-05-17 11:30:00,14.95,14.97,14.89,14.91,2299700.0,8.2588,8.2698,8.2256,8.2367,2299700.0
2011-05-17 11:40:00,14.91,14.93,14.86,14.91,2560100.0,8.2367,8.2477,8.2091,8.2367,2560100.0
2011-05-17 11:50:00,14.92,14.92,14.88,14.89,1562600.0,8.2422,8.2422,8.2201,8.2256,1562600.0
2011-05-17 12:00:00,14.89,14.9,14.87,14.89,1567200.0,8.2256,8.2312,8.2146,8.2256,1567200.0
2011-05-17 12:10:00,14.89,14.91,14.88,14.89,1686100.0,8.2256,8.2367,8.2201,8.2256,1686100.0
2011-05-17 12:20:00,14.89,14.91,14.88,14.9,671400.0,8.2256,8.2367,8.2201,8.2312,671400.0
2011-05-17 12:30:00,14.9,14.93,14.89,14.91,1009700.0,8.2312,8.2477,8.2256,8.2367,1009700.0
2011-05-17 12:40:00,14.91,14.93,14.85,14.86,1891400.0,8.2367,8.2477,8.2035,8.2091,1891400.0
2011-05-17 12:50:00,14.85,14.89,14.83,14.86,1729200.0,8.2035,8.2256,8.1925,8.2091,1729200.0
2011-05-17 13:00:00,14.86,14.87,14.85,14.86,743500.0,8.2091,8.2146,8.2035,8.2091,743500.0
2011-05-17 13:10:00,14.86,14.87,14.82,14.87,986300.0,8.2091,8.2146,8.187,8.2146,986300.0
2011-05-17 13:20:00,14.87,14.91,14.85,14.89,1031800.0,8.2146,8.2367,8.2035,8.2256,1031800.0
2011-05-17 13:30:00,14.9,14.92,14.88,14.89,901500.0,8.2312,8.2422,8.2201,8.2256,901500.0
2011-05-17 13:40:00,14.9,14.92,14.88,14.88,958200.0,8.2312,8.2422,8.2201,8.2201,958200.0
2011-05-17 13:50:00,14.89,14.9,14.85,14.87,924900.0,8.2256,8.2312,8.2035,8.2146,924900.0
2011-05-17 14:00:00,14.87,14.91,14.86,14.89,1493300.0,8.2146,8.2367,8.2091,8.2256,1493300.0
2011-05-17 14:10:00,14.89,14.9,14.84,14.85,1530900.0,8.2256,8.2312,8.198,8.2035,1530900.0
2011-05-17 14:20:00,14.85,14.86,14.82,14.85,1324900.0,8.2035,8.2091,8.187,8.2035,1324900.0
2011-05-17 14:30:00,14.84,14.88,14.84,14.88,637700.0,8.198,8.2201,8.198,8.2201,637700.0
2011-05-17 14:40:00,14.88,14.88,14.83,14.86,877300.0,8.2201,8.2201,8.1925,8.2091,877300.0
2011-05-17 14:50:00,14.86,14.91,14.86,14.9,1283500.0,8.2091,8.2367,8.2091,8.2312,1283500.0
2011-05-17 15:00:00,14.9,14.91,14.88,14.9,1000300.0,8.2312,8.2367,8.2201,8.2312,1000300.0
2011-05-17 15:10:00,14.91,14.94,14.89,14.91,1738400.0,8.2367,8.2533,8.2256,8.2367,1738400.0
2011-05-17 15:20:00,14.92,14.93,14.9,14.9,1064900.0,8.2422,8.2477,8.2312,8.2312,1064900.0
2011-05-17 15:30:00,14.9,14.94,14.89,14.94,1234800.0,8.2312,8.2533,8.2256,8.2533,1234800.0
2011-05-17 15:40:00,14.93,14.97,14.93,14.96,2414000.0,8.2477,8.2698,8.2477,8.2643,2414000.0
2011-05-17 15:50:00,14.96,14.97,14.92,14.96,3786900.0,8.2643,8.2698,8.2422,8.2643,3786900.0
2011-05-18 09:30:00,15.01,15.01,14.88,14.88,2016900.0,8.2919,8.2919,8.2201,8.2201,2016900.0
2011-05-18 09:40:00,14.88,15.0,14.87,15.0,1356900.0,8.2201,8.2864,8.2146,8.2864,1356900.0
2011-05-18 09:50:00,14.99,15.0,14.97,14.99,997100.0,8.2809,8.2864,8.2698,8.2809,997100.0
2011-05-18 10:00:00,14.99,15.04,14.96,15.03,1524000.0,8.2809,8.3085,8.2643,8.303,1524000.0
2011-05-18 10:10:00,15.02,15.04,15.01,15.04,978100.0,8.2975,8.3085,8.2919,8.3085,978100.0
2011-05-18 10:20:00,15.04,15.09,15.0,15.08,1706800.0,8.3085,8.3361,8.2864,8.3306,1706800.0
2011-05-18 10:30:00,15.09,15.11,15.06,15.06,2041100.0,8.3361,8.3472,8.3195,8.3195,2041100.0
2011-05-18 10:40:00,15.07,15.09,15.06,15.08,865700.0,8.3251,8.3361,8.3195,8.3306,865700.0
2011-05-18 10:50:00,15.08,15.1,15.07,15.09,804600.0,8.3306,8.3416,8.3251,8.3361,804600.0
2011-05-18 11:00:00,15.09,15.1,15.06,15.08,831400.0,8.3361,8.3416,8.3195,8.3306,831400.0
2011-05-18 11:10:00,15.07,15.08,15.05,15.07,583800.0,8.3251,8.3306,8.314,8.3251,583800.0
2011-05-18 11:20:00,15.07,15.07,15.05,15.05,432100.0,8.3251,8.3251,8.314,8.314,432100.0
2011-05-18 11:30:00,15.06,15.07,15.05,15.07,582500.0,8.3195,8.3251,8.314,8.3251,582500.0
2011-05-18 11:40:00,15.07,15.07,15.05,15.05,226000.0,8.3251,8.3251,8.314,8.314,226000.0
2011-05-18 11:50:00,15.06,15.07,15.05,15.06,530000.0,8.3195,8.3251,8.314,8.3195,530000.0
2011-05-18 12:00:00,15.07,15.08,15.06,15.07,769400.0,8.3251,8.3306,8.3195,8.3251,769400.0
2011-05-18 12:10:00,15.07,15.09,15.07,15.08,383400.0,8.3251,8.3361,8.3251,8.3306,383400.0
2011-05-18 12:20:00,15.09,15.1,15.07,15.1,471900.0,8.3361,8.3416,8.3251,8.3416,471900.0
2011-05-18 12:30:00,15.09,15.1,15.08,15.08,454200.0,8.3361,8.3416,8.3306,8.3306,454200.0
2011-05-18 12:40:00,15.08,15.09,15.08,15.08,298700.0,8.3306,8.3361,8.3306,8.3306,298700.0
2011-05-18 12:50:00,15.09,15.1,15.08,15.09,815500.0,8.3361,8.3416,8.3306,8.3361,815500.0
2011-05-18 13:00:00,15.09,15.14,15.07,15.1,1898100.0,8.3361,8.3637,8.3251,8.3416,1898100.0
2011-05-18 13:10:00,15.11,15.12,15.09,15.11,447400.0,8.3472,8.3527,8.3361,8.3472,447400.0
2011-05-18 13:20:00,15.1,15.12,15.08,15.08,400400.0,8.3416,8.3527,8.3306,8.3306,400400.0
2011-05-18 13:30:00,15.08,15.09,15.07,15.07,246300.0,8.3306,8.3361,8.3251,8.3251,246300.0
2011-05-18 13:40:00,15.08,15.08,15.07,15.08,189900.0,8.3306,8.3306,8.3251,8.3306,189900.0
2011-05-18 13:50:00,15.08,15.09,15.07,15.07,417700.0,8.3306,8.3361,8.3251,8.3251,417700.0
2011-05-18 14:00:00,15.07,15.14,15.07,15.12,1465200.0,8.3251,8.3637,8.3251,8.3527,1465200.0
2011-05-18 14:10:00,15.13,15.15,15.12,15.13,1674300.0,8.3582,8.3693,8.3527,8.3582,1674300.0
2011-05-18 14:20:00,15.13,15.14,15.08,15.1,1636400.0,8.3582,8.3637,8.3306,8.3416,1636400.0
2011-05-18 14:30:00,15.11,15.14,15.1,15.12,1184800.0,8.3472,8.3637,8.3416,8.3527,1184800.0
2011-05-18 14:40:00,15.12,15.14,15.11,15.12,803800.0,8.3527,8.3637,8.3472,8.3527,803800.0
2011-05-18 14:50:00,15.13,15.13,15.11,15.12,563900.0,8.3582,8.3582,8.3472,8.3527,563900.0
2011-05-18 15:00:00,15.11,15.15,15.11,15.14,864000.0,8.3472,8.3693,8.3472,8.3637,864000.0
2011-05-18 15:10:00,15.14,15.16,15.13,15.16,711300.0,8.3637,8.3748,8.3582,8.3748,711300.0
2011-05-18 15:20:00,15.15,15.16,15.13,15.14,1128300.0,8.3693,8.3748,8.3582,8.3637,1128300.0
2011-05-18 15:30:00,15.14,15.15,15.1,15.13,1461400.0,8.3637,8.3693,8.3416,8.3582,1461400.0
2011-05-18 15:40:00,15.13,15.14,15.11,15.11,1383800.0,8.3582,8.3637,8.3472,8.3472,1383800.0
2011-05-18 15:50:00,15.11,15.14,15.11,15.12,3791500.0,8.3472,8.3637,8.3472,8.3527,3791500.0
2011-05-19 09:30:00,15.09,15.17,15.05,15.13,2870900.0,8.3361,8.3803,8.314,8.3582,2870900.0
2011-05-19 09:40:00,15.12,15.15,15.1,15.12,1780700.0,8.3527,8.3693,8.3416,8.3527,1780700.0
2011-05-19 09:50:00,15.12,15.14,15.1,15.13,1018200.0,8.3527,8.3637,8.3416,8.3582,1018200.0
2011-05-19 10:00:00,15.12,15.14,15.06,15.13,2150700.0,8.3527,8.3637,8.3195,8.3582,2150700.0
2011-05-19 10:10:00,15.13,15.13,15.07,15.1,1046700.0,8.3582,8.3582,8.3251,8.3416,1046700.0
2011-05-19 10:20:00,15.1,15.14,15.08,15.14,1458900.0,8.3416,8.3637,8.3306,8.3637,1458900.0
2011-05-19 10:30:00,15.13,15.14,15.08,15.11,865900.0,8.3582,8.3637,8.3306,8.3472,865900.0
2011-05-19 10:40:00,15.11,15.11,15.05,15.08,1205400.0,8.3472,8.3472,8.314,8.3306,1205400.0
2011-05-19 10:50:00,15.08,15.08,15.01,15.06,1932200.0,8.3306,8.3306,8.2919,8.3195,1932200.0
2011-05-19 11:00:00,15.06,15.06,15.03,15.05,657400.0,8.3195,8.3195,8.303,8.314,657400.0
2011-05-19 11:10:00,15.04,15.1,15.04,15.08,860200.0,8.3085,8.3416,8.3085,8.3306,860200.0
2011-05-19 11:20:00,15.08,15.1,15.08,15.08,445100.0,8.3306,8.3416,8.3306,8.3306,445100.0
2011-05-19 11:30:00,15.08,15.11,15.07,15.09,1190800.0,8.3306,8.3472,8.3251,8.3361,1190800.0
2011-05-19 11:40:00,15.09,15.09,15.07,15.09,196000.0,8.3361,8.3361,8.3251,8.3361,196000.0
2011-05-19 11:50:00,15.09,15.09,15.08,15.09,158600.0,8.3361,8.3361,8.3306,8.3361,158600.0
2011-05-19 12:00:00,15.09,15.11,15.08,15.11,388500.0,8.3361,8.3472,8.3306,8.3472,388500.0
2011-05-19 12:10:00,15.11,15.11,15.1,15.11,182000.0,8.3472,8.3472,8.3416,8.3472,182000.0
2011-05-19 12:20:00,15.11,15.14,15.1,15.13,462300.0,8.3472,8.3637,8.3416,8.3582,462300.0
2011-05-19 12:30:00,15.13,15.14,15.11,15.14,934600.0,8.3582,8.3637,8.3472,8.3637,934600.0
2011-05-19 12:40:00,15.13,15.14,15.08,15.09,879800.0,8.3582,8.3637,8.3306,8.3361,879800.0
2011-05-19 12:50:00,15.09,15.1,15.08,15.1,449300.0,8.3361,8.3416,8.3306,8.3416,449300.0
2011-05-19 13:00:00,15.1,15.1,15.08,15.1,405100.0,8.3416,8.3416,8.3306,8.3416,405100.0
2011-05-19 13:10:00,15.09,15.12,15.09,15.11,492300.0,8.3361,8.3527,8.3361,8.3472,492300.0
2011-05-19 13:20:00,15.11,15.12,15.1,15.12,316900.0,8.3472,8.3527,8.3416,8.3527,316900.0
2011-05-19 13:30:00,15.12,15.13,15.1,15.1,1423600.0,8.3527,8.3582,8.3416,8.3416,1423600.0
2011-05-19 13:40:00,15.1,15.11,15.08,15.1,639500.0,8.3416,8.3472,8.3306,8.3416,639500.0
2011-05-19 13:50:00,15.1,15.11,15.08,15.11,770900.0,8.3416,8.3472,8.3306,8.3472,770900.0
2011-05-19 14:00:00,15.1,15.12,15.09,15.1,690100.0,8.3416,8.3527,8.3361,8.3416,690100.0
2011-05-19 14:10:00,15.09,15.11,15.08,15.11,985500.0,8.3361,8.3472,8.3306,8.3472,985500.0
2011-05-19 14:20:00,15.1,15.13,15.1,15.12,821100.0,8.3416,8.3582,8.3416,8.3527,821100.0
2011-05-19 14:30:00,15.11,15.13,15.11,15.12,426000.0,8.3472,8.3582,8.3472,8.3527,426000.0
2011-05-19 14:40:00,15.12,15.12,15.09,15.12,586200.0,8.3527,8.3527,8.3361,8.3527,586200.0
2011-05-19 14:50:00,15.12,15.14,15.11,15.13,697200.0,8.3527,8.3637,8.3472,8.3582,697200.0
2011-05-19 15:00:00,15.12,15.13,15.11,15.12,654200.0,8.3527,8.3582,8.3472,8.3527,654200.0
2011-05-19 15:10:00,15.12,15.13,15.11,15.12,739800.0,8.3527,8.3582,8.3472,8.3527,739800.0
2011-05-19 15:20:00,15.12,15.13,15.1,15.11,703200.0,8.3527,8.3582,8.3416,8.3472,703200.0
2011-05-19 15:30:00,15.11,15.11,15.08,15.1,912300.0,8.3472,8.3472,8.3306,8.3416,912300.0
2011-05-19 15:40:00,15.1,15.13,15.1,15.1,1265700.0,8.3416,8.3582,8.3416,8.3416,1265700.0
2011-05-19 15:50:00,15.11,15.13,15.1,15.12,2837300.0,8.3472,8.3582,8.3416,8.3527,2837300.0
2011-05-20 09:30:00,15.05,15.11,15.02,15.07,3260100.0,8.314,8.3472,8.2975,8.3251,3260100.0
2011-05-20 09:40:00,15.06,15.07,15.01,15.02,1029300.0,8.3195,8.3251,8.2919,8.2975,1029300.0
2011-05-20 09:50:00,15.02,15.04,15.0,15.03,1016900.0,8.2975,8.3085,8.2864,8.303,1016900.0
2011-05-20 10:00:00,15.03,15.08,15.02,15.07,2401600.0,8.303,8.3306,8.2975,8.3251,2401600.0
2011-05-20 10:10:00,15.07,15.08,15.02,15.04,1342600.0,8.3251,8.3306,8.2975,8.3085,1342600.0
2011-05-20 10:20:00,15.04,15.05,15.0,15.05,1885600.0,8.3085,8.314,8.2864,8.314,1885600.0
2011-05-20 10:30:00,15.04,15.05,15.01,15.04,1207800.0,8.3085,8.314,8.2919,8.3085,1207800.0
2011-05-20 10:40:00,15.04,15.04,14.97,15.0,1845700.0,8.3085,8.3085,8.2698,8.2864,1845700.0
2011-05-20 10:50:00,15.0,15.03,14.98,15.03,940300.0,8.2864,8.303,8.2754,8.303,940300.0
2011-05-20 11:00:00,15.03,15.04,15.01,15.04,476400.0,8.303,8.3085,8.2919,8.3085,476400.0
2011-05-20 11:10:00,15.04,15.04,15.03,15.04,263100.0,8.3085,8.3085,8.303,8.3085,263100.0
2011-05-20 11:20:00,15.04,15.04,15.01,15.02,525900.0,8.3085,8.3085,8.2919,8.2975,525900.0
2011-05-20 11:30:00,15.02,15.05,15.01,15.03,445300.0,8.2975,8.314,8.2919,8.303,445300.0
2011-05-20 11:40:00,15.03,15.03,15.0,15.0,600300.0,8.303,8.303,8.2864,8.2864,600300.0
2011-05-20 11:50:00,15.01,15.02,14.99,15.0,538400.0,8.2919,8.2975,8.2809,8.2864,538400.0
2011-05-20 12:00:00,15.0,15.01,14.97,14.99,900400.0,8.2864,8.2919,8.2698,8.2809,900400.0
2011-05-20 12:10:00,14.99,15.02,14.98,15.01,519100.0,8.2809,8.2975,8.2754,8.2919,519100.0
2011-05-20 12:20:00,15.0,15.05,15.0,15.04,558000.0,8.2864,8.314,8.2864,8.3085,558000.0
2011-05-20 12:30:00,15.04,15.05,15.03,15.04,617300.0,8.3085,8.314,8.303,8.3085,617300.0
2011-05-20 12:40:00,15.04,15.05,15.01,15.02,347200.0,8.3085,8.314,8.2919,8.2975,347200.0
2011-05-20 12:50:00,15.02,15.02,15.01,15.02,195700.0,8.2975,8.2975,8.2919,8.2975,195700.0
2011-05-20 13:00:00,15.02,15.03,15.01,15.03,201800.0,8.2975,8.303,8.2919,8.303,201800.0
2011-05-20 13:10:00,15.03,15.03,15.0,15.0,478600.0,8.303,8.303,8.2864,8.2864,478600.0
2011-05-20 13:20:00,15.0,15.03,15.0,15.0,928200.0,8.2864,8.303,8.2864,8.2864,928200.0
2011-05-20 13:30:00,15.01,15.04,15.0,15.04,794700.0,8.2919,8.3085,8.2864,8.3085,794700.0
2011-05-20 13:40:00,15.04,15.04,15.01,15.02,354800.0,8.3085,8.3085,8.2919,8.2975,354800.0
2011-05-20 13:50:00,15.02,15.03,15.02,15.03,112700.0,8.2975,8.303,8.2975,8.303,112700.0
2011-05-20 14:00:00,15.03,15.04,15.02,15.02,349000.0,8.303,8.3085,8.2975,8.2975,349000.0
2011-05-20 14:10:00,15.03,15.03,15.01,15.03,241300.0,8.303,8.303,8.2919,8.303,241300.0
2011-05-20 14:20:00,15.02,15.03,15.0,15.02,815700.0,8.2975,8.303,8.2864,8.2975,815700.0
2011-05-20 14:30:00,15.03,15.03,15.02,15.03,190200.0,8.303,8.303,8.2975,8.303,190200.0
2011-05-20 14:40:00,15.02,15.03,15.02,15.03,147700.0,8.2975,8.303,8.2975,8.303,147700.0
2011-05-20 14:50:00,15.03,15.03,14.98,14.99,1130000.0,8.303,8.303,8.2754,8.2809,1130000.0
2011-05-20 15:00:00,14.98,15.01,14.98,14.99,1176500.0,8.2754,8.2919,8.2754,8.2809,1176500.0
2011-05-20 15:10:00,14.99,15.01,14.97,14.98,1613100.0,8.2809,8.2919,8.2698,8.2754,1613100.0
2011-05-20 15:20:00,14.99,15.0,14.98,15.0,535100.0,8.2809,8.2864,8.2754,8.2864,535100.0
2011-05-20 15:30:00,15.0,15.01,14.99,15.01,1035700.0,8.2864,8.2919,8.2809,8.2919,1035700.0
2011-05-20 15:40:00,15.01,15.01,14.99,15.01,1259100.0,8.2919,8.2919,8.2809,8.2919,1259100.0
2011-05-20 15:50:00,15.01,15.01,14.96,14.99,4143900.0,8.2919,8.2919,8.2643,8.2809,4143900.0
2011-05-23 09:30:00,14.71,14.87,14.65,14.85,4682700.0,8.1262,8.2146,8.0931,8.2035,4682700.0
2011-05-23 09:40:00,14.85,14.91,14.84,14.9,1946300.0,8.2035,8.2367,8.198,8.2312,1946300.0
2011-05-23 09:50:00,14.9,14.93,14.85,14.91,1149100.0,8.2312,8.2477,8.2035,8.2367,1149100.0
2011-05-23 10:00:00,14.92,14.92,14.88,14.89,816700.0,8.2422,8.2422,8.2201,8.2256,816700.0
2011-05-23 10:10:00,14.89,14.91,14.84,14.85,1120000.0,8.2256,8.2367,8.198,8.2035,1120000.0
2011-05-23 10:20:00,14.85,14.87,14.83,14.83,1003500.0,8.2035,8.2146,8.1925,8.1925,1003500.0
2011-05-23 10:30:00,14.84,14.87,14.83,14.84,677700.0,8.198,8.2146,8.1925,8.198,677700.0
2011-05-23 10:40:00,14.83,14.84,14.79,14.81,1019700.0,8.1925,8.198,8.1704,8.1814,1019700.0
2011-05-23 10:50:00,14.8,14.84,14.78,14.78,1389900.0,8.1759,8.198,8.1649,8.1649,1389900.0
2011-05-23 11:00:00,14.78,14.81,14.76,14.8,1235200.0,8.1649,8.1814,8.1538,8.1759,1235200.0
2011-05-23 11:10:00,14.81,14.82,14.78,14.81,567700.0,8.1814,8.187,8.1649,8.1814,567700.0
2011-05-23 11:20:00,14.81,14.81,14.78,14.78,532900.0,8.1814,8.1814,8.1649,8.1649,532900.0
2011-05-23 11:30:00,14.79,14.79,14.74,14.77,825000.0,8.1704,8.1704,8.1428,8.1593,825000.0
2011-05-23 11:40:00,14.77,14.77,14.74,14.75,1085300.0,8.1593,8.1593,8.1428,8.1483,1085300.0
2011-05-23 11:50:00,14.76,14.79,14.75,14.76,1049700.0,8.1538,8.1704,8.1483,8.1538,1049700.0
2011-05-23 12:00:00,14.75,14.76,14.71,14.71,911600.0,8.1483,8.1538,8.1262,8.1262,911600.0
2011-05-23 12:10:00,14.71,14.72,14.68,14.7,2330100.0,8.1262,8.1317,8.1096,8.1207,2330100.0
2011-05-23 12:20:00,14.71,14.75,14.69,14.74,1645400.0,8.1262,8.1483,8.1152,8.1428,1645400.0
2011-05-23 12:30:00,14.73,14.74,14.71,14.72,1006900.0,8.1372,8.1428,8.1262,8.1317,1006900.0
2011-05-23 12:40:00,14.72,14.74,14.71,14.73,781200.0,8.1317,8.1428,8.1262,8.1372,781200.0
2011-05-23 12:50:00,14.73,14.75,14.73,14.74,653600.0,8.1372,8.1483,8.1372,8.1428,653600.0
2011-05-23 13:00:00,14.74,14.75,14.71,14.73,633500.0,8.1428,8.1483,8.1262,8.1372,633500.0
2011-05-23 13:10:00,14.72,14.73,14.71,14.71,371600.0,8.1317,8.1372,8.1262,8.1262,371600.0
2011-05-23 13:20:00,14.71,14.72,14.7,14.7,612200.0,8.1262,8.1317,8.1207,8.1207,612200.0
2011-05-23 13:30:00,14.71,14.73,14.7,14.73,743500.0,8.1262,8.1372,8.1207,8.1372,743500.0
2011-05-23 13:40:00,14.72,14.75,14.72,14.75,340700.0,8.1317,8.1483,8.1317,8.1483,340700.0
2011-05-23 13:50:00,14.74,14.77,14.74,14.75,788600.0,8.1428,8.1593,8.1428,8.1483,788600.0
2011-05-23 14:00:00,14.76,14.78,14.74,14.78,1026800.0,8.1538,8.1649,8.1428,8.1649,1026800.0
2011-05-23 14:10:00,14.78,14.8,14.77,14.79,1085300.0,8.1649,8.1759,8.1593,8.1704,1085300.0
2011-05-23 14:20:00,14.78,14.79,14.77,14.78,324200.0,8.1649,8.1704,8.1593,8.1649,324200.0
2011-05-23 14:30:00,14.78,14.82,14.77,14.82,1692900.0,8.1649,8.187,8.1593,8.187,1692900.0
2011-05-23 14:40:00,14.82,14.82,14.8,14.82,896600.0,8.187,8.187,8.1759,8.187,896600.0
2011-05-23 14:50:00,14.82,14.84,14.81,14.83,442500.0,8.187,8.198,8.1814,8.1925,442500.0
2011-05-23 15:00:00,14.84,14.85,14.82,14.84,714600.0,8.198,8.2035,8.187,8.198,714600.0
2011-05-23 15:10:00,14.84,14.84,14.8,14.82,1762900.0,8.198,8.198,8.1759,8.187,1762900.0
2011-05-23 15:20:00,14.81,14.82,14.79,14.8,565800.0,8.1814,8.187,8.1704,8.1759,565800.0
2011-05-23 15:30:00,14.79,14.8,14.76,14.76,1078700.0,8.1704,8.1759,8.1538,8.1538,1078700.0
2011-05-23 15:40:00,14.77,14.81,14.76,14.8,1423300.0,8.1593,8.1814,8.1538,8.1759,1423300.0
2011-05-23 15:50:00,14.81,14.81,14.77,14.79,4403300.0,8.1814,8.1814,8.1593,8.1704,4403300.0
2011-05-24 09:30:00,14.84,14.85,14.78,14.78,2305300.0,8.198,8.2035,8.1649,8.1649,2305300.0
2011-05-24 09:40:00,14.78,14.8,14.76,14.76,779200.0,8.1649,8.1759,8.1538,8.1538,779200.0
2011-05-24 09:50:00,14.76,14.82,14.75,14.76,1808400.0,8.1538,8.187,8.1483,8.1538,1808400.0
2011-05-24 10:00:00,14.77,14.8,14.7,14.72,2469500.0,8.1593,8.1759,8.1207,8.1317,2469500.0
2011-05-24 10:10:00,14.71,14.74,14.7,14.72,1680200.0,8.1262,8.1428,8.1207,8.1317,1680200.0
2011-05-24 10:20:00,14.73,14.75,14.71,14.71,1114000.0,8.1372,8.1483,8.1262,8.1262,1114000.0
2011-05-24 10:30:00,14.71,14.74,14.7,14.72,1149300.0,8.1262,8.1428,8.1207,8.1317,1149300.0
2011-05-24 10:40:00,14.72,14.72,14.66,14.67,1925900.0,8.1317,8.1317,8.0986,8.1041,1925900.0
2011-05-24 10:50:00,14.68,14.68,14.64,14.64,1100300.0,8.1096,8.1096,8.0875,8.0875,1100300.0
2011-05-24 11:00:00,14.64,14.69,14.63,14.64,1798300.0,8.0875,8.1152,8.082,8.0875,1798300.0
2011-05-24 11:10:00,14.65,14.66,14.63,14.65,761600.0,8.0931,8.0986,8.082,8.0931,761600.0
2011-05-24 11:20:00,14.65,14.65,14.62,14.62,957300.0,8.0931,8.0931,8.0765,8.0765,957300.0
2011-05-24 11:30:00,14.62,14.67,14.62,14.64,1298400.0,8.0765,8.1041,8.0765,8.0875,1298400.0
2011-05-24 11:40:00,14.65,14.65,14.56,14.58,2693700.0,8.0931,8.0931,8.0433,8.0544,2693700.0
2011-05-24 11:50:00,14.58,14.61,14.58,14.6,921300.0,8.0544,8.071,8.0544,8.0654,921300.0
2011-05-24 12:00:00,14.6,14.61,14.58,14.6,672400.0,8.0654,8.071,8.0544,8.0654,672400.0
2011-05-24 12:10:00,14.59,14.61,14.59,14.59,354200.0,8.0599,8.071,8.0599,8.0599,354200.0
2011-05-24 12:20:00,14.6,14.62,14.57,14.61,789100.0,8.0654,8.0765,8.0489,8.071,789100.0
2011-05-24 12:30:00,14.62,14.63,14.59,14.62,638700.0,8.0765,8.082,8.0599,8.0765,638700.0
2011-05-24 12:40:00,14.61,14.65,14.61,14.63,789300.0,8.071,8.0931,8.071,8.082,789300.0
2011-05-24 12:50:00,14.64,14.65,14.63,14.64,249100.0,8.0875,8.0931,8.082,8.0875,249100.0
2011-05-24 13:00:00,14.64,14.65,14.63,14.65,233100.0,8.0875,8.0931,8.082,8.0931,233100.0
2011-05-24 13:10:00,14.65,14.66,14.63,14.63,816200.0,8.0931,8.0986,8.082,8.082,816200.0
2011-05-24 13:20:00,14.63,14.64,14.6,14.62,985500.0,8.082,8.0875,8.0654,8.0765,985500.0
2011-05-24 13:30:00,14.63,14.63,14.58,14.6,767600.0,8.082,8.082,8.0544,8.0654,767600.0
2011-05-24 13:40:00,14.61,14.61,14.58,14.59,343800.0,8.071,8.071,8.0544,8.0599,343800.0
2011-05-24 13:50:00,14.59,14.62,14.59,14.62,331200.0,8.0599,8.0765,8.0599,8.0765,331200.0
2011-05-24 14:00:00,14.62,14.62,14.6,14.61,572300.0,8.0765,8.0765,8.0654,8.071,572300.0
2011-05-24 14:10:00,14.61,14.66,14.6,14.66,1081900.0,8.071,8.0986,8.0654,8.0986,1081900.0
2011-05-24 14:20:00,14.66,14.7,14.65,14.7,882800.0,8.0986,8.1207,8.0931,8.1207,882800.0
2011-05-24 14:30:00,14.69,14.7,14.67,14.67,410400.0,8.1152,8.1207,8.1041,8.1041,410400.0
2011-05-24 14:40:00,14.68,14.68,14.66,14.68,602100.0,8.1096,8.1096,8.0986,8.1096,602100.0
2011-05-24 14:50:00,14.68,14.68,14.66,14.67,666700.0,8.1096,8.1096,8.0986,8.1041,666700.0
2011-05-24 15:00:00,14.67,14.69,14.66,14.68,875400.0,8.1041,8.1152,8.0986,8.1096,875400.0
2011-05-24 15:10:00,14.69,14.69,14.66,14.68,1022100.0,8.1152,8.1152,8.0986,8.1096,1022100.0
2011-05-24 15:20:00,14.68,14.7,14.68,14.7,437800.0,8.1096,8.1207,8.1096,8.1207,437800.0
2011-05-24 15:30:00,14.7,14.72,14.69,14.7,1438500.0,8.1207,8.1317,8.1152,8.1207,1438500.0
2011-05-24 15:40:00,14.7,14.71,14.62,14.62,2852500.0,8.1207,8.1262,8.0765,8.0765,2852500.0
2011-05-24 15:50:00,14.63,14.66,14.61,14.65,4477000.0,8.082,8.0986,8.071,8.0931,4477000.0
2011-05-25 09:30:00,14.54,14.61,14.39,14.6,5524900.0,8.0323,8.071,7.9494,8.0654,5524900.0
2011-05-25 09:40:00,14.59,14.61,14.52,14.54,1696100.0,8.0599,8.071,8.0212,8.0323,1696100.0
2011-05-25 09:50:00,14.54,14.6,14.52,14.55,1599100.0,8.0323,8.0654,8.0212,8.0378,1599100.0
2011-05-25 10:00:00,14.55,14.59,14.49,14.52,1470600.0,8.0378,8.0599,8.0047,8.0212,1470600.0
2011-05-25 10:10:00,14.52,14.53,14.42,14.42,4494900.0,8.0212,8.0268,7.966,7.966,4494900.0
2011-05-25 10:20:00,14.42,14.47,14.42,14.45,2446100.0,7.966,7.9936,7.966,7.9826,2446100.0
2011-05-25 10:30:00,14.45,14.47,14.42,14.43,8197600.0,7.9826,7.9936,7.966,7.9715,8197600.0
2011-05-25 10:40:00,14.43,14.45,14.37,14.38,3885900.0,7.9715,7.9826,7.9384,7.9439,3885900.0
2011-05-25 10:50:00,14.38,14.44,14.37,14.41,3410400.0,7.9439,7.977,7.9384,7.9605,3410400.0
2011-05-25 11:00:00,14.42,14.43,14.35,14.4,3722000.0,7.966,7.9715,7.9273,7.9549,3722000.0
2011-05-25 11:10:00,14.4,14.44,14.39,14.43,1599300.0,7.9549,7.977,7.9494,7.9715,1599300.0
2011-05-25 11:20:00,14.43,14.44,14.42,14.43,881900.0,7.9715,7.977,7.966,7.9715,881900.0
2011-05-25 11:30:00,14.43,14.44,14.42,14.44,1012700.0,7.9715,7.977,7.966,7.977,1012700.0
2011-05-25 11:40:00,14.44,14.45,14.42,14.43,3549400.0,7.977,7.9826,7.966,7.9715,3549400.0
2011-05-25 11:50:00,14.43,14.44,14.38,14.39,1543300.0,7.9715,7.977,7.9439,7.9494,1543300.0
2011-05-25 12:00:00,14.38,14.44,14.37,14.39,4188100.0,7.9439,7.977,7.9384,7.9494,4188100.0
2011-05-25 12:10:00,14.39,14.41,14.37,14.38,1446400.0,7.9494,7.9605,7.9384,7.9439,1446400.0
2011-05-25 12:20:00,14.37,14.38,14.35,14.38,2126800.0,7.9384,7.9439,7.9273,7.9439,2126800.0
2011-05-25 12:30:00,14.38,14.42,14.37,14.41,968900.0,7.9439,7.966,7.9384,7.9605,968900.0
2011-05-25 12:40:00,14.41,14.41,14.38,14.38,1402500.0,7.9605,7.9605,7.9439,7.9439,1402500.0
2011-05-25 12:50:00,14.38,14.44,14.37,14.43,619500.0,7.9439,7.977,7.9384,7.9715,619500.0
2011-05-25 13:00:00,14.44,14.48,14.43,14.47,1090500.0,7.977,7.9991,7.9715,7.9936,1090500.0
2011-05-25 13:10:00,14.47,14.5,14.45,14.5,1433600.0,7.9936,8.0102,7.9826,8.0102,1433600.0
2011-05-25 13:20:00,14.5,14.5,14.46,14.46,556400.0,8.0102,8.0102,7.9881,7.9881,556400.0
2011-05-25 13:30:00,14.46,14.47,14.46,14.47,614500.0,7.9881,7.9936,7.9881,7.9936,614500.0
2011-05-25 13:40:00,14.46,14.5,14.46,14.48,817100.0,7.9881,8.0102,7.9881,7.9991,817100.0
2011-05-25 13:50:00,14.49,14.55,14.48,14.54,1471200.0,8.0047,8.0378,7.9991,8.0323,1471200.0
2011-05-25 14:00:00,14.54,14.56,14.53,14.54,3030700.0,8.0323,8.0433,8.0268,8.0323,3030700.0
2011-05-25 14:10:00,14.55,14.6,14.53,14.58,2514200.0,8.0378,8.0654,8.0268,8.0544,2514200.0
2011-05-25 14:20:00,14.58,14.62,14.58,14.62,1505200.0,8.0544,8.0765,8.0544,8.0765,1505200.0
2011-05-25 14:30:00,14.62,14.62,14.58,14.59,1662900.0,8.0765,8.0765,8.0544,8.0599,1662900.0
2011-05-25 14:40:00,14.59,14.6,14.57,14.58,1014600.0,8.0599,8.0654,8.0489,8.0544,1014600.0
2011-05-25 14:50:00,14.58,14.6,14.57,14.59,1206700.0,8.0544,8.0654,8.0489,8.0599,1206700.0
2011-05-25 15:00:00,14.6,14.66,14.58,14.64,2473700.0,8.0654,8.0986,8.0544,8.0875,2473700.0
2011-05-25 15:10:00,14.63,14.66,14.63,14.64,1357200.0,8.082,8.0986,8.082,8.0875,1357200.0
2011-05-25 15:20:00,14.64,14.65,14.61,14.63,1287500.0,8.0875,8.0931,8.071,8.082,1287500.0
2011-05-25 15:30:00,14.62,14.63,14.58,14.59,2108400.0,8.0765,8.082,8.0544,8.0599,2108400.0
2011-05-25 15:40:00,14.59,14.62,14.56,14.57,4090300.0,8.0599,8.0765,8.0433,8.0489,4090300.0
2011-05-25 15:50:00,14.56,14.58,14.55,14.58,3419300.0,8.0433,8.0544,8.0378,8.0544,3419300.0
2011-05-26 09:30:00,14.52,14.6,14.5,14.53,1915400.0,8.0212,8.0654,8.0102,8.0268,1915400.0
2011-05-26 09:40:00,14.54,14.57,14.51,14.54,1301700.0,8.0323,8.0489,8.0157,8.0323,1301700.0
2011-05-26 09:50:00,14.54,14.55,14.4,14.48,2611900.0,8.0323,8.0378,7.9549,7.9991,2611900.0
2011-05-26 10:00:00,14.48,14.49,14.44,14.48,1636100.0,7.9991,8.0047,7.977,7.9991,1636100.0
2011-05-26 10:10:00,14.48,14.5,14.44,14.47,1011700.0,7.9991,8.0102,7.977,7.9936,1011700.0
2011-05-26 10:20:00,14.46,14.5,14.44,14.46,864200.0,7.9881,8.0102,7.977,7.9881,864200.0
2011-05-26 10:30:00,14.46,14.48,14.45,14.47,666800.0,7.9881,7.9991,7.9826,7.9936,666800.0
2011-05-26 10:40:00,14.48,14.48,14.45,14.45,707100.0,7.9991,7.9991,7.9826,7.9826,707100.0
2011-05-26 10:50:00,14.45,14.46,14.41,14.42,1469800.0,7.9826,7.9881,7.9605,7.966,1469800.0
2011-05-26 11:00:00,14.41,14.45,14.4,14.45,1571000.0,7.9605,7.9826,7.9549,7.9826,1571000.0
2011-05-26 11:10:00,14.45,14.45,14.43,14.45,575800.0,7.9826,7.9826,7.9715,7.9826,575800.0
2011-05-26 11:20:00,14.45,14.45,14.42,14.44,556100.0,7.9826,7.9826,7.966,7.977,556100.0
2011-05-26 11:30:00,14.45,14.47,14.43,14.43,1031300.0,7.9826,7.9936,7.9715,7.9715,1031300.0
2011-05-26 11:40:00,14.44,14.45,14.43,14.43,378300.0,7.977,7.9826,7.9715,7.9715,378300.0
2011-05-26 11:50:00,14.44,14.45,14.43,14.45,882000.0,7.977,7.9826,7.9715,7.9826,882000.0
2011-05-26 12:00:00,14.45,14.45,14.44,14.44,398000.0,7.9826,7.9826,7.977,7.977,398000.0
2011-05-26 12:10:00,14.45,14.45,14.44,14.45,578700.0,7.9826,7.9826,7.977,7.9826,578700.0
2011-05-26 12:20:00,14.44,14.45,14.44,14.45,327200.0,7.977,7.9826,7.977,7.9826,327200.0
2011-05-26 12:30:00,14.45,14.46,14.43,14.44,1205200.0,7.9826,7.9881,7.9715,7.977,1205200.0
2011-05-26 12:40:00,14.44,14.48,14.43,14.48,770900.0,7.977,7.9991,7.9715,7.9991,770900.0
2011-05-26 12:50:00,14.48,14.48,14.47,14.48,374100.0,7.9991,7.9991,7.9936,7.9991,374100.0
2011-05-26 13:00:00,14.47,14.5,14.47,14.49,1347400.0,7.9936,8.0102,7.9936,8.0047,1347400.0
2011-05-26 13:10:00,14.49,14.5,14.48,14.5,464300.0,8.0047,8.0102,7.9991,8.0102,464300.0
2011-05-26 13:20:00,14.5,14.58,14.49,14.58,1995400.0,8.0102,8.0544,8.0047,8.0544,1995400.0
2011-05-26 13:30:00,14.57,14.58,14.54,14.54,667700.0,8.0489,8.0544,8.0323,8.0323,667700.0
2011-05-26 13:40:00,14.54,14.55,14.53,14.53,366900.0,8.0323,8.0378,8.0268,8.0268,366900.0
2011-05-26 13:50:00,14.54,14.55,14.52,14.53,515400.0,8.0323,8.0378,8.0212,8.0268,515400.0
2011-05-26 14:00:00,14.53,14.55,14.52,14.55,768900.0,8.0268,8.0378,8.0212,8.0378,768900.0
2011-05-26 14:10:00,14.55,14.55,14.53,14.54,412500.0,8.0378,8.0378,8.0268,8.0323,412500.0
2011-05-26 14:20:00,14.53,14.56,14.53,14.56,704800.0,8.0268,8.0433,8.0268,8.0433,704800.0
2011-05-26 14:30:00,14.56,14.57,14.54,14.55,787100.0,8.0433,8.0489,8.0323,8.0378,787100.0
2011-05-26 14:40:00,14.54,14.55,14.53,14.54,473400.0,8.0323,8.0378,8.0268,8.0323,473400.0
2011-05-26 14:50:00,14.53,14.54,14.53,14.54,665900.0,8.0268,8.0323,8.0268,8.0323,665900.0
2011-05-26 15:00:00,14.54,14.54,14.52,14.52,554300.0,8.0323,8.0323,8.0212,8.0212,554300.0
2011-05-26 15:10:00,14.53,14.53,14.51,14.53,1101800.0,8.0268,8.0268,8.0157,8.0268,1101800.0
2011-05-26 15:20:00,14.53,14.58,14.52,14.58,1019300.0,8.0268,8.0544,8.0212,8.0544,1019300.0
2011-05-26 15:30:00,14.58,14.58,14.55,14.56,1210500.0,8.0544,8.0544,8.0378,8.0433,1210500.0
2011-05-26 15:40:00,14.56,14.58,14.55,14.56,1683100.0,8.0433,8.0544,8.0378,8.0433,1683100.0
2011-05-26 15:50:00,14.56,14.57,14.53,14.56,3629100.0,8.0433,8.0489,8.0268,8.0433,3629100.0
2011-05-27 09:30:00,14.55,14.57,14.53,14.57,1874900.0,8.0378,8.0489,8.0268,8.0489,1874900.0
2011-05-27 09:40:00,14.57,14.58,14.5,14.51,1975000.0,8.0489,8.0544,8.0102,8.0157,1975000.0
2011-05-27 09:50:00,14.51,14.52,14.5,14.52,855300.0,8.0157,8.0212,8.0102,8.0212,855300.0
2011-05-27 10:00:00,14.51,14.52,14.46,14.46,2055900.0,8.0157,8.0212,7.9881,7.9881,2055900.0
2011-05-27 10:10:00,14.47,14.52,14.46,14.52,996900.0,7.9936,8.0212,7.9881,8.0212,996900.0
2011-05-27 10:20:00,14.51,14.55,14.49,14.53,939500.0,8.0157,8.0378,8.0047,8.0268,939500.0
2011-05-27 10:30:00,14.52,14.53,14.5,14.51,578800.0,8.0212,8.0268,8.0102,8.0157,578800.0
2011-05-27 10:40:00,14.51,14.55,14.5,14.55,851800.0,8.0157,8.0378,8.0102,8.0378,851800.0
2011-05-27 10:50:00,14.55,14.61,14.55,14.59,1512500.0,8.0378,8.071,8.0378,8.0599,1512500.0
2011-05-27 11:00:00,14.58,14.62,14.58,14.61,852700.0,8.0544,8.0765,8.0544,8.071,852700.0
2011-05-27 11:10:00,14.61,14.63,14.6,14.63,754700.0,8.071,8.082,8.0654,8.082,754700.0
2011-05-27 11:20:00,14.63,14.64,14.6,14.62,943700.0,8.082,8.0875,8.0654,8.0765,943700.0
2011-05-27 11:30:00,14.63,14.63,14.61,14.61,550300.0,8.082,8.082,8.071,8.071,550300.0
2011-05-27 11:40:00,14.62,14.63,14.61,14.61,593200.0,8.0765,8.082,8.071,8.071,593200.0
2011-05-27 11:50:00,14.62,14.62,14.58,14.59,878700.0,8.0765,8.0765,8.0544,8.0599,878700.0
2011-05-27 12:00:00,14.59,14.59,14.55,14.56,962500.0,8.0599,8.0599,8.0378,8.0433,962500.0
2011-05-27 12:10:00,14.57,14.59,14.56,14.58,520300.0,8.0489,8.0599,8.0433,8.0544,520300.0
2011-05-27 12:20:00,14.57,14.6,14.57,14.59,377200.0,8.0489,8.0654,8.0489,8.0599,377200.0
2011-05-27 12:30:00,14.6,14.62,14.59,14.6,720000.0,8.0654,8.0765,8.0599,8.0654,720000.0
2011-05-27 12:40:00,14.6,14.6,14.58,14.58,326700.0,8.0654,8.0654,8.0544,8.0544,326700.0
2011-05-27 12:50:00,14.59,14.59,14.56,14.56,299300.0,8.0599,8.0599,8.0433,8.0433,299300.0
2011-05-27 13:00:00,14.57,14.59,14.56,14.59,784600.0,8.0489,8.0599,8.0433,8.0599,784600.0
2011-05-27 13:10:00,14.58,14.6,14.56,14.57,776100.0,8.0544,8.0654,8.0433,8.0489,776100.0
2011-05-27 13:20:00,14.58,14.58,14.57,14.58,199000.0,8.0544,8.0544,8.0489,8.0544,199000.0
2011-05-27 13:30:00,14.58,14.6,14.57,14.59,783300.0,8.0544,8.0654,8.0489,8.0599,783300.0
2011-05-27 13:40:00,14.59,14.59,14.58,14.59,228900.0,8.0599,8.0599,8.0544,8.0599,228900.0
2011-05-27 13:50:00,14.59,14.59,14.58,14.59,242600.0,8.0599,8.0599,8.0544,8.0599,242600.0
2011-05-27 14:00:00,14.59,14.6,14.57,14.58,909400.0,8.0599,8.0654,8.0489,8.0544,909400.0
2011-05-27 14:10:00,14.58,14.58,14.57,14.57,217900.0,8.0544,8.0544,8.0489,8.0489,217900.0
2011-05-27 14:20:00,14.58,14.58,14.57,14.58,278300.0,8.0544,8.0544,8.0489,8.0544,278300.0
2011-05-27 14:30:00,14.57,14.58,14.57,14.58,293100.0,8.0489,8.0544,8.0489,8.0544,293100.0
2011-05-27 14:40:00,14.58,14.58,14.55,14.55,865300.0,8.0544,8.0544,8.0378,8.0378,865300.0
2011-05-27 14:50:00,14.56,14.57,14.55,14.56,521400.0,8.0433,8.0489,8.0378,8.0433,521400.0
2011-05-27 15:00:00,14.57,14.57,14.55,14.57,777700.0,8.0489,8.0489,8.0378,8.0489,777700.0
2011-05-27 15:10:00,14.57,14.57,14.56,14.57,762200.0,8.0489,8.0489,8.0433,8.0489,762200.0
2011-05-27 15:20:00,14.57,14.6,14.56,14.59,1152700.0,8.0489,8.0654,8.0433,8.0599,1152700.0
2011-05-27 15:30:00,14.59,14.6,14.58,14.59,762700.0,8.0599,8.0654,8.0544,8.0599,762700.0
2011-05-27 15:40:00,14.59,14.61,14.57,14.6,2085500.0,8.0599,8.071,8.0489,8.0654,2085500.0
2011-05-27 15:50:00,14.6,14.6,14.58,14.59,1826600.0,8.0654,8.0654,8.0544,8.0599,1826600.0
2011-05-31 09:30:00,14.75,14.79,14.65,14.68,2630900.0,8.1483,8.1704,8.0931,8.1096,2630900.0
2011-05-31 09:40:00,14.68,14.69,14.65,14.65,1052100.0,8.1096,8.1152,8.0931,8.0931,1052100.0
2011-05-31 09:50:00,14.65,14.72,14.65,14.67,1300800.0,8.0931,8.1317,8.0931,8.1041,1300800.0
2011-05-31 10:00:00,14.67,14.69,14.64,14.66,1266100.0,8.1041,8.1152,8.0875,8.0986,1266100.0
2011-05-31 10:10:00,14.66,14.71,14.65,14.69,1581800.0,8.0986,8.1262,8.0931,8.1152,1581800.0
2011-05-31 10:20:00,14.69,14.7,14.66,14.7,771300.0,8.1152,8.1207,8.0986,8.1207,771300.0
2011-05-31 10:30:00,14.7,14.7,14.67,14.69,779700.0,8.1207,8.1207,8.1041,8.1152,779700.0
2011-05-31 10:40:00,14.69,14.7,14.68,14.69,471500.0,8.1152,8.1207,8.1096,8.1152,471500.0
2011-05-31 10:50:00,14.7,14.71,14.69,14.7,819300.0,8.1207,8.1262,8.1152,8.1207,819300.0
2011-05-31 11:00:00,14.69,14.75,14.69,14.73,1754100.0,8.1152,8.1483,8.1152,8.1372,1754100.0
2011-05-31 11:10:00,14.73,14.75,14.72,14.74,1711900.0,8.1372,8.1483,8.1317,8.1428,1711900.0
2011-05-31 11:20:00,14.74,14.75,14.73,14.75,827100.0,8.1428,8.1483,8.1372,8.1483,827100.0
2011-05-31 11:30:00,14.74,14.75,14.73,14.74,729900.0,8.1428,8.1483,8.1372,8.1428,729900.0
2011-05-31 11:40:00,14.73,14.75,14.73,14.74,382100.0,8.1372,8.1483,8.1372,8.1428,382100.0
2011-05-31 11:50:00,14.75,14.75,14.73,14.73,969300.0,8.1483,8.1483,8.1372,8.1372,969300.0
2011-05-31 12:00:00,14.73,14.75,14.72,14.75,811000.0,8.1372,8.1483,8.1317,8.1483,811000.0
2011-05-31 12:10:00,14.75,14.75,14.74,14.75,341000.0,8.1483,8.1483,8.1428,8.1483,341000.0
2011-05-31 12:20:00,14.74,14.75,14.7,14.71,2029100.0,8.1428,8.1483,8.1207,8.1262,2029100.0
2011-05-31 12:30:00,14.71,14.72,14.7,14.72,971200.0,8.1262,8.1317,8.1207,8.1317,971200.0
2011-05-31 12:40:00,14.72,14.74,14.71,14.72,641800.0,8.1317,8.1428,8.1262,8.1317,641800.0
2011-05-31 12:50:00,14.72,14.76,14.72,14.74,935400.0,8.1317,8.1538,8.1317,8.1428,935400.0
2011-05-31 13:00:00,14.74,14.76,14.73,14.75,489400.0,8.1428,8.1538,8.1372,8.1483,489400.0
2011-05-31 13:10:00,14.75,14.76,14.74,14.76,260100.0,8.1483,8.1538,8.1428,8.1538,260100.0
2011-05-31 13:20:00,14.76,14.76,14.73,14.73,566600.0,8.1538,8.1538,8.1372,8.1372,566600.0
2011-05-31 13:30:00,14.73,14.76,14.73,14.76,570300.0,8.1372,8.1538,8.1372,8.1538,570300.0
2011-05-31 13:40:00,14.75,14.78,14.75,14.78,456400.0,8.1483,8.1649,8.1483,8.1649,456400.0
2011-05-31 13:50:00,14.78,14.79,14.77,14.78,595300.0,8.1649,8.1704,8.1593,8.1649,595300.0
2011-05-31 14:00:00,14.78,14.8,14.77,14.8,868900.0,8.1649,8.1759,8.1593,8.1759,868900.0
2011-05-31 14:10:00,14.79,14.84,14.79,14.84,1138800.0,8.1704,8.198,8.1704,8.198,1138800.0
2011-05-31 14:20:00,14.83,14.84,14.81,14.81,597400.0,8.1925,8.198,8.1814,8.1814,597400.0
2011-05-31 14:30:00,14.82,14.82,14.79,14.8,1350100.0,8.187,8.187,8.1704,8.1759,1350100.0
2011-05-31 14:40:00,14.8,14.81,14.8,14.8,552000.0,8.1759,8.1814,8.1759,8.1759,552000.0
2011-05-31 14:50:00,14.81,14.83,14.8,14.83,626900.0,8.1814,8.1925,8.1759,8.1925,626900.0
2011-05-31 15:00:00,14.82,14.83,14.8,14.83,1546800.0,8.187,8.1925,8.1759,8.1925,1546800.0
2011-05-31 15:10:00,14.83,14.84,14.82,14.84,1003200.0,8.1925,8.198,8.187,8.198,1003200.0
2011-05-31 15:20:00,14.84,14.84,14.83,14.84,1094500.0,8.198,8.198,8.1925,8.198,1094500.0
2011-05-31 15:30:00,14.84,14.86,14.83,14.86,3006100.0,8.198,8.2091,8.1925,8.2091,3006100.0
2011-05-31 15:40:00,14.86,14.9,14.85,14.89,2854900.0,8.2091,8.2312,8.2035,8.2256,2854900.0
2011-05-31 15:50:00,14.88,14.91,14.88,14.91,5585900.0,8.2201,8.2367,8.2201,8.2367,5585900.0
2011-06-01 09:30:00,14.78,14.88,14.76,14.88,2426400.0,8.1649,8.2201,8.1538,8.2201,2426400.0
2011-06-01 09:40:00,14.88,14.9,14.85,14.87,1399900.0,8.2201,8.2312,8.2035,8.2146,1399900.0
2011-06-01 09:50:00,14.86,14.87,14.78,14.82,1637100.0,8.2091,8.2146,8.1649,8.187,1637100.0
2011-06-01 10:00:00,14.82,14.83,14.66,14.67,5121400.0,8.187,8.1925,8.0986,8.1041,5121400.0
2011-06-01 10:10:00,14.67,14.69,14.62,14.69,4225500.0,8.1041,8.1152,8.0765,8.1152,4225500.0
2011-06-01 10:20:00,14.69,14.73,14.67,14.67,1181400.0,8.1152,8.1372,8.1041,8.1041,1181400.0
2011-06-01 10:30:00,14.67,14.71,14.65,14.67,1369900.0,8.1041,8.1262,8.0931,8.1041,1369900.0
2011-06-01 10:40:00,14.68,14.68,14.58,14.6,3167600.0,8.1096,8.1096,8.0544,8.0654,3167600.0
2011-06-01 10:50:00,14.6,14.63,14.57,14.63,2226400.0,8.0654,8.082,8.0489,8.082,2226400.0
2011-06-01 11:00:00,14.62,14.64,14.6,14.61,957500.0,8.0765,8.0875,8.0654,8.071,957500.0
2011-06-01 11:10:00,14.61,14.66,14.6,14.61,2042700.0,8.071,8.0986,8.0654,8.071,2042700.0
2011-06-01 11:20:00,14.62,14.64,14.6,14.64,711100.0,8.0765,8.0875,8.0654,8.0875,711100.0
2011-06-01 11:30:00,14.64,14.65,14.61,14.61,753800.0,8.0875,8.0931,8.071,8.071,753800.0
2011-06-01 11:40:00,14.61,14.63,14.6,14.61,1072300.0,8.071,8.082,8.0654,8.071,1072300.0
2011-06-01 11:50:00,14.61,14.63,14.6,14.61,906700.0,8.071,8.082,8.0654,8.071,906700.0
2011-06-01 12:00:00,14.61,14.65,14.48,14.53,5444800.0,8.071,8.0931,7.9991,8.0268,5444800.0
2011-06-01 12:10:00,14.52,14.53,14.41,14.41,2441100.0,8.0212,8.0268,7.9605,7.9605,2441100.0
2011-06-01 12:20:00,14.41,14.43,14.4,14.41,2635500.0,7.9605,7.9715,7.9549,7.9605,2635500.0
2011-06-01 12:30:00,14.42,14.49,14.41,14.49,1677700.0,7.966,8.0047,7.9605,8.0047,1677700.0
2011-06-01 12:40:00,14.49,14.5,14.47,14.48,1388900.0,8.0047,8.0102,7.9936,7.9991,1388900.0
2011-06-01 12:50:00,14.49,14.49,14.44,14.45,1340100.0,8.0047,8.0047,7.977,7.9826,1340100.0
2011-06-01 13:00:00,14.44,14.48,14.44,14.46,790100.0,7.977,7.9991,7.977,7.9881,790100.0
2011-06-01 13:10:00,14.45,14.46,14.42,14.43,967500.0,7.9826,7.9881,7.966,7.9715,967500.0
2011-06-01 13:20:00,14.43,14.44,14.4,14.4,2019000.0,7.9715,7.977,7.9549,7.9549,2019000.0
2011-06-01 13:30:00,14.41,14.42,14.37,14.39,1641200.0,7.9605,7.966,7.9384,7.9494,1641200.0
2011-06-01 13:40:00,14.39,14.42,14.38,14.41,1074600.0,7.9494,7.966,7.9439,7.9605,1074600.0
2011-06-01 13:50:00,14.41,14.41,14.39,14.4,1112900.0,7.9605,7.9605,7.9494,7.9549,1112900.0
2011-06-01 14:00:00,14.41,14.41,14.28,14.3,3691400.0,7.9605,7.9605,7.8887,7.8997,3691400.0
2011-06-01 14:10:00,14.29,14.33,14.29,14.33,1633200.0,7.8942,7.9163,7.8942,7.9163,1633200.0
2011-06-01 14:20:00,14.32,14.34,14.31,14.31,1600900.0,7.9108,7.9218,7.9052,7.9052,1600900.0
2011-06-01 14:30:00,14.31,14.32,14.29,14.32,1494100.0,7.9052,7.9108,7.8942,7.9108,1494100.0
2011-06-01 14:40:00,14.32,14.33,14.29,14.32,1836400.0,7.9108,7.9163,7.8942,7.9108,1836400.0
2011-06-01 14:50:00,14.32,14.35,14.32,14.34,1371700.0,7.9108,7.9273,7.9108,7.9218,1371700.0
2011-06-01 15:00:00,14.34,14.35,14.29,14.3,1541100.0,7.9218,7.9273,7.8942,7.8997,1541100.0
2011-06-01 15:10:00,14.31,14.31,14.28,14.29,1793400.0,7.9052,7.9052,7.8887,7.8942,1793400.0
2011-06-01 15:20:00,14.29,14.3,14.26,14.29,3320700.0,7.8942,7.8997,7.8776,7.8942,3320700.0
2011-06-01 15:30:00,14.29,14.32,14.29,14.29,2528100.0,7.8942,7.9108,7.8942,7.8942,2528100.0
2011-06-01 15:40:00,14.29,14.3,14.21,14.21,4321900.0,7.8942,7.8997,7.85,7.85,4321900.0
2011-06-01 15:50:00,14.21,14.27,14.2,14.24,8014000.0,7.85,7.8831,7.8445,7.8666,8014000.0
2011-06-02 09:30:00,14.26,14.34,14.21,14.25,3356200.0,7.8776,7.9218,7.85,7.8721,3356200.0
2011-06-02 09:40:00,14.25,14.28,14.2,14.22,2248200.0,7.8721,7.8887,7.8445,7.8555,2248200.0
2011-06-02 09:50:00,14.23,14.33,14.22,14.29,2371000.0,7.861,7.9163,7.8555,7.8942,2371000.0
2011-06-02 10:00:00,14.29,14.33,14.25,14.29,2174400.0,7.8942,7.9163,7.8721,7.8942,2174400.0
2011-06-02 10:10:00,14.3,14.36,14.29,14.3,2325900.0,7.8997,7.9328,7.8942,7.8997,2325900.0
2011-06-02 10:20:00,14.31,14.31,14.2,14.28,2426200.0,7.9052,7.9052,7.8445,7.8887,2426200.0
2011-06-02 10:30:00,14.28,14.36,14.26,14.33,1716300.0,7.8887,7.9328,7.8776,7.9163,1716300.0
2011-06-02 10:40:00,14.33,14.37,14.32,14.35,1497500.0,7.9163,7.9384,7.9108,7.9273,1497500.0
2011-06-02 10:50:00,14.36,14.36,14.32,14.33,986600.0,7.9328,7.9328,7.9108,7.9163,986600.0
2011-06-02 11:00:00,14.33,14.34,14.28,14.28,654500.0,7.9163,7.9218,7.8887,7.8887,654500.0
2011-06-02 11:10:00,14.29,14.29,14.24,14.25,1168800.0,7.8942,7.8942,7.8666,7.8721,1168800.0
2011-06-02 11:20:00,14.25,14.26,14.22,14.24,1331200.0,7.8721,7.8776,7.8555,7.8666,1331200.0
2011-06-02 11:30:00,14.23,14.24,14.16,14.16,1741200.0,7.861,7.8666,7.8224,7.8224,1741200.0
2011-06-02 11:40:00,14.17,14.18,14.09,14.13,2530600.0,7.8279,7.8334,7.7837,7.8058,2530600.0
2011-06-02 11:50:00,14.13,14.19,14.12,14.18,1094800.0,7.8058,7.8389,7.8003,7.8334,1094800.0
2011-06-02 12:00:00,14.18,14.2,14.15,14.17,929100.0,7.8334,7.8445,7.8168,7.8279,929100.0
2011-06-02 12:10:00,14.16,14.17,14.11,14.15,1468300.0,7.8224,7.8279,7.7947,7.8168,1468300.0
2011-06-02 12:20:00,14.15,14.16,14.12,14.16,779900.0,7.8168,7.8224,7.8003,7.8224,779900.0
2011-06-02 12:30:00,14.16,14.16,14.12,14.13,949500.0,7.8224,7.8224,7.8003,7.8058,949500.0
2011-06-02 12:40:00,14.13,14.18,14.12,14.17,1020800.0,7.8058,7.8334,7.8003,7.8279,1020800.0
2011-06-02 12:50:00,14.17,14.19,14.16,14.19,813300.0,7.8279,7.8389,7.8224,7.8389,813300.0
2011-06-02 13:00:00,14.19,14.21,14.18,14.19,983600.0,7.8389,7.85,7.8334,7.8389,983600.0
2011-06-02 13:10:00,14.2,14.2,14.17,14.2,886800.0,7.8445,7.8445,7.8279,7.8445,886800.0
2011-06-02 13:20:00,14.19,14.21,14.16,14.21,933500.0,7.8389,7.85,7.8224,7.85,933500.0
2011-06-02 13:30:00,14.21,14.22,14.19,14.19,1230200.0,7.85,7.8555,7.8389,7.8389,1230200.0
2011-06-02 13:40:00,14.2,14.21,14.19,14.21,308600.0,7.8445,7.85,7.8389,7.85,308600.0
2011-06-02 13:50:00,14.2,14.25,14.18,14.25,1361200.0,7.8445,7.8721,7.8334,7.8721,1361200.0
2011-06-02 14:00:00,14.25,14.29,14.23,14.29,1109500.0,7.8721,7.8942,7.861,7.8942,1109500.0
2011-06-02 14:10:00,14.29,14.3,14.22,14.24,933700.0,7.8942,7.8997,7.8555,7.8666,933700.0
2011-06-02 14:20:00,14.24,14.25,14.22,14.23,623600.0,7.8666,7.8721,7.8555,7.861,623600.0
2011-06-02 14:30:00,14.22,14.27,14.22,14.25,896000.0,7.8555,7.8831,7.8555,7.8721,896000.0
2011-06-02 14:40:00,14.25,14.25,14.22,14.25,595300.0,7.8721,7.8721,7.8555,7.8721,595300.0
2011-06-02 14:50:00,14.25,14.29,14.24,14.28,858900.0,7.8721,7.8942,7.8666,7.8887,858900.0
2011-06-02 15:00:00,14.29,14.29,14.24,14.26,1065200.0,7.8942,7.8942,7.8666,7.8776,1065200.0
2011-06-02 15:10:00,14.26,14.28,14.24,14.25,1238400.0,7.8776,7.8887,7.8666,7.8721,1238400.0
2011-06-02 15:20:00,14.25,14.26,14.21,14.22,1025800.0,7.8721,7.8776,7.85,7.8555,1025800.0
2011-06-02 15:30:00,14.22,14.24,14.19,14.19,1000500.0,7.8555,7.8666,7.8389,7.8389,1000500.0
2011-06-02 15:40:00,14.19,14.22,14.16,14.18,1708300.0,7.8389,7.8555,7.8224,7.8334,1708300.0
2011-06-02 15:50:00,14.18,14.18,14.14,14.17,3471800.0,7.8334,7.8334,7.8113,7.8279,3471800.0
2011-06-03 09:30:00,13.88,14.0,13.81,14.0,6689800.0,7.6677,7.734,7.629,7.734,6689800.0
2011-06-03 09:40:00,13.99,14.1,13.99,14.09,3525600.0,7.7285,7.7892,7.7285,7.7837,3525600.0
2011-06-03 09:50:00,14.08,14.18,14.07,14.1,4022800.0,7.7782,7.8334,7.7726,7.7892,4022800.0
2011-06-03 10:00:00,14.1,14.13,14.03,14.07,3117600.0,7.7892,7.8058,7.7505,7.7726,3117600.0
2011-06-03 10:10:00,14.07,14.12,14.06,14.1,1537300.0,7.7726,7.8003,7.7671,7.7892,1537300.0
2011-06-03 10:20:00,14.1,14.17,14.08,14.17,1854800.0,7.7892,7.8279,7.7782,7.8279,1854800.0
2011-06-03 10:30:00,14.17,14.2,14.14,14.19,1599200.0,7.8279,7.8445,7.8113,7.8389,1599200.0
2011-06-03 10:40:00,14.19,14.22,14.16,14.16,1496000.0,7.8389,7.8555,7.8224,7.8224,1496000.0
2011-06-03 10:50:00,14.16,14.17,14.12,14.15,1226000.0,7.8224,7.8279,7.8003,7.8168,1226000.0
2011-06-03 11:00:00,14.15,14.16,14.1,14.11,1757000.0,7.8168,7.8224,7.7892,7.7947,1757000.0
2011-06-03 11:10:00,14.11,14.13,14.09,14.11,762000.0,7.7947,7.8058,7.7837,7.7947,762000.0
2011-06-03 11:20:00,14.11,14.16,14.1,14.14,775800.0,7.7947,7.8224,7.7892,7.8113,775800.0
2011-06-03 11:30:00,14.15,14.17,14.13,14.14,994300.0,7.8168,7.8279,7.8058,7.8113,994300.0
2011-06-03 11:40:00,14.13,14.16,14.13,14.15,484300.0,7.8058,7.8224,7.8058,7.8168,484300.0
2011-06-03 11:50:00,14.15,14.15,14.12,14.15,571200.0,7.8168,7.8168,7.8003,7.8168,571200.0
2011-06-03 12:00:00,14.14,14.16,14.13,14.15,490700.0,7.8113,7.8224,7.8058,7.8168,490700.0
2011-06-03 12:10:00,14.15,14.18,14.14,14.17,479400.0,7.8168,7.8334,7.8113,7.8279,479400.0
2011-06-03 12:20:00,14.18,14.19,14.17,14.18,491300.0,7.8334,7.8389,7.8279,7.8334,491300.0
2011-06-03 12:30:00,14.18,14.18,14.15,14.16,626800.0,7.8334,7.8334,7.8168,7.8224,626800.0
2011-06-03 12:40:00,14.16,14.19,14.16,14.17,659500.0,7.8224,7.8389,7.8224,7.8279,659500.0
2011-06-03 12:50:00,14.17,14.18,14.13,14.15,542700.0,7.8279,7.8334,7.8058,7.8168,542700.0
2011-06-03 13:00:00,14.15,14.15,14.12,14.14,421500.0,7.8168,7.8168,7.8003,7.8113,421500.0
2011-06-03 13:10:00,14.13,14.16,14.12,14.16,1058200.0,7.8058,7.8224,7.8003,7.8224,1058200.0
2011-06-03 13:20:00,14.15,14.16,14.13,14.14,613800.0,7.8168,7.8224,7.8058,7.8113,613800.0
2011-06-03 13:30:00,14.15,14.15,14.13,14.15,337500.0,7.8168,7.8168,7.8058,7.8168,337500.0
2011-06-03 13:40:00,14.15,14.16,14.14,14.15,358500.0,7.8168,7.8224,7.8113,7.8168,358500.0
2011-06-03 13:50:00,14.15,14.15,14.07,14.09,745400.0,7.8168,7.8168,7.7726,7.7837,745400.0
2011-06-03 14:00:00,14.09,14.09,14.06,14.07,643800.0,7.7837,7.7837,7.7671,7.7726,643800.0
2011-06-03 14:10:00,14.07,14.1,14.06,14.06,1045600.0,7.7726,7.7892,7.7671,7.7671,1045600.0
2011-06-03 14:20:00,14.06,14.11,14.06,14.11,1021300.0,7.7671,7.7947,7.7671,7.7947,1021300.0
2011-06-03 14:30:00,14.11,14.14,14.09,14.11,866400.0,7.7947,7.8113,7.7837,7.7947,866400.0
2011-06-03 14:40:00,14.11,14.11,14.09,14.1,321600.0,7.7947,7.7947,7.7837,7.7892,321600.0
2011-06-03 14:50:00,14.1,14.1,14.07,14.07,372200.0,7.7892,7.7892,7.7726,7.7726,372200.0
2011-06-03 15:00:00,14.08,14.08,14.04,14.04,800600.0,7.7782,7.7782,7.7561,7.7561,800600.0
2011-06-03 15:10:00,14.04,14.05,14.0,14.0,1255000.0,7.7561,7.7616,7.734,7.734,1255000.0
2011-06-03 15:20:00,14.0,14.02,13.99,14.0,1840700.0,7.734,7.745,7.7285,7.734,1840700.0
2011-06-03 15:30:00,13.99,14.07,13.99,14.07,1896800.0,7.7285,7.7726,7.7285,7.7726,1896800.0
2011-06-03 15:40:00,14.07,14.09,14.04,14.04,1715000.0,7.7726,7.7837,7.7561,7.7561,1715000.0
2011-06-03 15:50:00,14.04,14.05,14.0,14.01,3479300.0,7.7561,7.7616,7.734,7.7395,3479300.0
2011-06-06 09:30:00,13.99,14.12,13.98,14.11,2786500.0,7.7285,7.8003,7.7229,7.7947,2786500.0
2011-06-06 09:40:00,14.1,14.11,14.01,14.03,1938600.0,7.7892,7.7947,7.7395,7.7505,1938600.0
2011-06-06 09:50:00,14.02,14.03,13.95,13.97,1353800.0,7.745,7.7505,7.7064,7.7174,1353800.0
2011-06-06 10:00:00,13.96,13.98,13.92,13.92,1854900.0,7.7119,7.7229,7.6898,7.6898,1854900.0
2011-06-06 10:10:00,13.92,13.94,13.86,13.89,2700500.0,7.6898,7.7008,7.6566,7.6732,2700500.0
2011-06-06 10:20:00,13.89,13.96,13.88,13.95,2922900.0,7.6732,7.7119,7.6677,7.7064,2922900.0
2011-06-06 10:30:00,13.94,13.99,13.94,13.95,1675800.0,7.7008,7.7285,7.7008,7.7064,1675800.0
2011-06-06 10:40:00,13.94,13.95,13.89,13.93,1112800.0,7.7008,7.7064,7.6732,7.6953,1112800.0
2011-06-06 10:50:00,13.93,13.98,13.92,13.97,1202100.0,7.6953,7.7229,7.6898,7.7174,1202100.0
2011-06-06 11:00:00,13.98,13.99,13.96,13.99,1152900.0,7.7229,7.7285,7.7119,7.7285,1152900.0
2011-06-06 11:10:00,13.99,14.01,13.98,14.01,1016600.0,7.7285,7.7395,7.7229,7.7395,1016600.0
2011-06-06 11:20:00,14.0,14.06,14.0,14.04,1634500.0,7.734,7.7671,7.734,7.7561,1634500.0
2011-06-06 11:30:00,14.04,14.04,14.01,14.01,667200.0,7.7561,7.7561,7.7395,7.7395,667200.0
2011-06-06 11:40:00,14.01,14.02,13.99,13.99,434000.0,7.7395,7.745,7.7285,7.7285,434000.0
2011-06-06 11:50:00,14.0,14.01,13.99,14.0,467400.0,7.734,7.7395,7.7285,7.734,467400.0
2011-06-06 12:00:00,14.0,14.01,13.97,14.01,535700.0,7.734,7.7395,7.7174,7.7395,535700.0
2011-06-06 12:10:00,14.01,14.04,14.0,14.02,1516500.0,7.7395,7.7561,7.734,7.745,1516500.0
2011-06-06 12:20:00,14.01,14.02,13.97,13.98,1203300.0,7.7395,7.745,7.7174,7.7229,1203300.0
2011-06-06 12:30:00,13.98,13.98,13.97,13.98,224100.0,7.7229,7.7229,7.7174,7.7229,224100.0
2011-06-06 12:40:00,13.98,13.98,13.97,13.98,230100.0,7.7229,7.7229,7.7174,7.7229,230100.0
2011-06-06 12:50:00,13.97,14.0,13.97,14.0,488900.0,7.7174,7.734,7.7174,7.734,488900.0
2011-06-06 13:00:00,14.0,14.0,13.97,13.98,416500.0,7.734,7.734,7.7174,7.7229,416500.0
2011-06-06 13:10:00,13.97,14.0,13.97,13.99,542000.0,7.7174,7.734,7.7174,7.7285,542000.0
2011-06-06 13:20:00,13.99,14.0,13.96,13.98,785400.0,7.7285,7.734,7.7119,7.7229,785400.0
2011-06-06 13:30:00,13.98,13.98,13.94,13.96,662100.0,7.7229,7.7229,7.7008,7.7119,662100.0
2011-06-06 13:40:00,13.96,13.97,13.9,13.96,1623100.0,7.7119,7.7174,7.6787,7.7119,1623100.0
2011-06-06 13:50:00,13.95,13.96,13.95,13.95,453900.0,7.7064,7.7119,7.7064,7.7064,453900.0
2011-06-06 14:00:00,13.96,13.97,13.93,13.97,628900.0,7.7119,7.7174,7.6953,7.7174,628900.0
2011-06-06 14:10:00,13.97,13.97,13.95,13.96,424000.0,7.7174,7.7174,7.7064,7.7119,424000.0
2011-06-06 14:20:00,13.96,14.0,13.96,13.97,700500.0,7.7119,7.734,7.7119,7.7174,700500.0
2011-06-06 14:30:00,13.98,13.98,13.95,13.96,631700.0,7.7229,7.7229,7.7064,7.7119,631700.0
2011-06-06 14:40:00,13.96,13.97,13.96,13.97,396500.0,7.7119,7.7174,7.7119,7.7174,396500.0
2011-06-06 14:50:00,13.97,13.97,13.94,13.95,999700.0,7.7174,7.7174,7.7008,7.7064,999700.0
2011-06-06 15:00:00,13.96,13.96,13.9,13.91,1603100.0,7.7119,7.7119,7.6787,7.6843,1603100.0
2011-06-06 15:10:00,13.91,13.91,13.86,13.9,2273000.0,7.6843,7.6843,7.6566,7.6787,2273000.0
2011-06-06 15:20:00,13.9,13.91,13.88,13.89,2157200.0,7.6787,7.6843,7.6677,7.6732,2157200.0
2011-06-06 15:30:00,13.9,13.95,13.88,13.94,2649900.0,7.6787,7.7064,7.6677,7.7008,2649900.0
2011-06-06 15:40:00,13.93,13.96,13.93,13.94,2392300.0,7.6953,7.7119,7.6953,7.7008,2392300.0
2011-06-06 15:50:00,13.95,13.95,13.9,13.92,4457300.0,7.7064,7.7064,7.6787,7.6898,4457300.0
2011-06-07 09:30:00,14.17,14.19,14.04,14.08,4288400.0,7.8279,7.8389,7.7561,7.7782,4288400.0
2011-06-07 09:40:00,14.08,14.08,13.98,14.05,3837900.0,7.7782,7.7782,7.7229,7.7616,3837900.0
2011-06-07 09:50:00,14.04,14.05,14.0,14.03,1722800.0,7.7561,7.7616,7.734,7.7505,1722800.0
2011-06-07 10:00:00,14.02,14.08,14.02,14.05,1904000.0,7.745,7.7782,7.745,7.7616,1904000.0
2011-06-07 10:10:00,14.05,14.11,14.04,14.07,2231100.0,7.7616,7.7947,7.7561,7.7726,2231100.0
2011-06-07 10:20:00,14.08,14.08,14.04,14.04,1353900.0,7.7782,7.7782,7.7561,7.7561,1353900.0
2011-06-07 10:30:00,14.04,14.1,14.03,14.08,1627500.0,7.7561,7.7892,7.7505,7.7782,1627500.0
2011-06-07 10:40:00,14.09,14.09,14.05,14.05,1126500.0,7.7837,7.7837,7.7616,7.7616,1126500.0
2011-06-07 10:50:00,14.05,14.07,14.04,14.04,1199500.0,7.7616,7.7726,7.7561,7.7561,1199500.0
2011-06-07 11:00:00,14.04,14.04,13.98,14.03,2420300.0,7.7561,7.7561,7.7229,7.7505,2420300.0
2011-06-07 11:10:00,14.03,14.05,14.02,14.05,595500.0,7.7505,7.7616,7.745,7.7616,595500.0
2011-06-07 11:20:00,14.05,14.05,13.99,13.99,1277000.0,7.7616,7.7616,7.7285,7.7285,1277000.0
2011-06-07 11:30:00,13.99,14.0,13.95,13.95,1849800.0,7.7285,7.734,7.7064,7.7064,1849800.0
2011-06-07 11:40:00,13.96,13.96,13.94,13.95,1670300.0,7.7119,7.7119,7.7008,7.7064,1670300.0
2011-06-07 11:50:00,13.95,14.0,13.95,14.0,1163200.0,7.7064,7.734,7.7064,7.734,1163200.0
2011-06-07 12:00:00,13.99,14.03,13.99,14.01,1634400.0,7.7285,7.7505,7.7285,7.7395,1634400.0
2011-06-07 12:10:00,14.01,14.02,13.99,14.0,903400.0,7.7395,7.745,7.7285,7.734,903400.0
2011-06-07 12:20:00,14.0,14.01,13.98,13.99,499500.0,7.734,7.7395,7.7229,7.7285,499500.0
2011-06-07 12:30:00,13.98,14.05,13.98,14.0,1829300.0,7.7229,7.7616,7.7229,7.734,1829300.0
2011-06-07 12:40:00,14.0,14.01,13.98,14.0,1052300.0,7.734,7.7395,7.7229,7.734,1052300.0
2011-06-07 12:50:00,14.0,14.01,13.97,13.97,2054300.0,7.734,7.7395,7.7174,7.7174,2054300.0
2011-06-07 13:00:00,13.97,14.01,13.95,14.0,1866200.0,7.7174,7.7395,7.7064,7.734,1866200.0
2011-06-07 13:10:00,14.01,14.04,14.0,14.02,766300.0,7.7395,7.7561,7.734,7.745,766300.0
2011-06-07 13:20:00,14.02,14.03,14.0,14.0,607200.0,7.745,7.7505,7.734,7.734,607200.0
2011-06-07 13:30:00,14.01,14.03,14.0,14.03,797000.0,7.7395,7.7505,7.734,7.7505,797000.0
2011-06-07 13:40:00,14.03,14.05,14.02,14.03,700500.0,7.7505,7.7616,7.745,7.7505,700500.0
2011-06-07 13:50:00,14.03,14.04,14.02,14.03,726600.0,7.7505,7.7561,7.745,7.7505,726600.0
2011-06-07 14:00:00,14.04,14.07,14.03,14.05,1099300.0,7.7561,7.7726,7.7505,7.7616,1099300.0
2011-06-07 14:10:00,14.05,14.07,14.03,14.07,729600.0,7.7616,7.7726,7.7505,7.7726,729600.0
2011-06-07 14:20:00,14.07,14.07,14.04,14.04,641600.0,7.7726,7.7726,7.7561,7.7561,641600.0
2011-06-07 14:30:00,14.04,14.05,14.0,14.03,1521400.0,7.7561,7.7616,7.734,7.7505,1521400.0
2011-06-07 14:40:00,14.03,14.05,14.02,14.05,808300.0,7.7505,7.7616,7.745,7.7616,808300.0
2011-06-07 14:50:00,14.05,14.06,14.02,14.06,1098600.0,7.7616,7.7671,7.745,7.7671,1098600.0
2011-06-07 15:00:00,14.06,14.09,14.05,14.06,3172900.0,7.7671,7.7837,7.7616,7.7671,3172900.0
2011-06-07 15:10:00,14.05,14.09,14.05,14.06,1844600.0,7.7616,7.7837,7.7616,7.7671,1844600.0
2011-06-07 15:20:00,14.07,14.07,14.01,14.03,2544100.0,7.7726,7.7726,7.7395,7.7505,2544100.0
2011-06-07 15:30:00,14.04,14.05,14.02,14.05,1954400.0,7.7561,7.7616,7.745,7.7616,1954400.0
2011-06-07 15:40:00,14.05,14.05,13.98,14.0,4228400.0,7.7616,7.7616,7.7229,7.734,4228400.0
2011-06-07 15:50:00,14.0,14.01,13.95,13.96,6473400.0,7.734,7.7395,7.7064,7.7119,6473400.0
2011-06-08 09:30:00,13.97,14.01,13.88,13.99,3289900.0,7.7174,7.7395,7.6677,7.7285,3289900.0
2011-06-08 09:40:00,13.99,14.0,13.87,13.88,2455400.0,7.7285,7.734,7.6622,7.6677,2455400.0
2011-06-08 09:50:00,13.88,13.91,13.84,13.87,2710800.0,7.6677,7.6843,7.6456,7.6622,2710800.0
2011-06-08 10:00:00,13.87,13.89,13.85,13.88,1381500.0,7.6622,7.6732,7.6511,7.6677,1381500.0
2011-06-08 10:10:00,13.87,13.93,13.87,13.91,1974000.0,7.6622,7.6953,7.6622,7.6843,1974000.0
2011-06-08 10:20:00,13.92,13.92,13.88,13.88,1310400.0,7.6898,7.6898,7.6677,7.6677,1310400.0
2011-06-08 10:30:00,13.89,13.9,13.86,13.88,1800500.0,7.6732,7.6787,7.6566,7.6677,1800500.0
2011-06-08 10:40:00,13.88,13.93,13.87,13.93,1665900.0,7.6677,7.6953,7.6622,7.6953,1665900.0
2011-06-08 10:50:00,13.93,13.95,13.9,13.92,1693200.0,7.6953,7.7064,7.6787,7.6898,1693200.0
2011-06-08 11:00:00,13.91,13.97,13.91,13.94,1751600.0,7.6843,7.7174,7.6843,7.7008,1751600.0
2011-06-08 11:10:00,13.93,13.94,13.88,13.89,1571200.0,7.6953,7.7008,7.6677,7.6732,1571200.0
2011-06-08 11:20:00,13.9,13.9,13.85,13.85,1226200.0,7.6787,7.6787,7.6511,7.6511,1226200.0
2011-06-08 11:30:00,13.85,13.89,13.84,13.86,1024200.0,7.6511,7.6732,7.6456,7.6566,1024200.0
2011-06-08 11:40:00,13.86,13.87,13.83,13.86,1314400.0,7.6566,7.6622,7.6401,7.6566,1314400.0
2011-06-08 11:50:00,13.86,13.88,13.85,13.88,754100.0,7.6566,7.6677,7.6511,7.6677,754100.0
2011-06-08 12:00:00,13.88,13.88,13.84,13.85,816900.0,7.6677,7.6677,7.6456,7.6511,816900.0
2011-06-08 12:10:00,13.86,13.87,13.83,13.83,1069700.0,7.6566,7.6622,7.6401,7.6401,1069700.0
2011-06-08 12:20:00,13.83,13.84,13.77,13.8,2465700.0,7.6401,7.6456,7.6069,7.6235,2465700.0
2011-06-08 12:30:00,13.8,13.83,13.78,13.81,1588500.0,7.6235,7.6401,7.6124,7.629,1588500.0
2011-06-08 12:40:00,13.81,13.85,13.8,13.84,690800.0,7.629,7.6511,7.6235,7.6456,690800.0
2011-06-08 12:50:00,13.83,13.86,13.83,13.85,715000.0,7.6401,7.6566,7.6401,7.6511,715000.0
2011-06-08 13:00:00,13.84,13.87,13.84,13.86,1003000.0,7.6456,7.6622,7.6456,7.6566,1003000.0
2011-06-08 13:10:00,13.85,13.87,13.85,13.87,489700.0,7.6511,7.6622,7.6511,7.6622,489700.0
2011-06-08 13:20:00,13.87,13.87,13.84,13.86,558800.0,7.6622,7.6622,7.6456,7.6566,558800.0
2011-06-08 13:30:00,13.86,13.86,13.79,13.79,2487400.0,7.6566,7.6566,7.618,7.618,2487400.0
2011-06-08 13:40:00,13.8,13.83,13.78,13.82,1207600.0,7.6235,7.6401,7.6124,7.6345,1207600.0
2011-06-08 13:50:00,13.81,13.82,13.75,13.78,3269300.0,7.629,7.6345,7.5959,7.6124,3269300.0
2011-06-08 14:00:00,13.77,13.82,13.76,13.77,1164100.0,7.6069,7.6345,7.6014,7.6069,1164100.0
2011-06-08 14:10:00,13.78,13.79,13.76,13.79,980800.0,7.6124,7.618,7.6014,7.618,980800.0
2011-06-08 14:20:00,13.79,13.8,13.76,13.78,1272200.0,7.618,7.6235,7.6014,7.6124,1272200.0
2011-06-08 14:30:00,13.78,13.86,13.77,13.83,1677000.0,7.6124,7.6566,7.6069,7.6401,1677000.0
2011-06-08 14:40:00,13.84,13.84,13.8,13.8,1441700.0,7.6456,7.6456,7.6235,7.6235,1441700.0
2011-06-08 14:50:00,13.8,13.82,13.78,13.78,1242000.0,7.6235,7.6345,7.6124,7.6124,1242000.0
2011-06-08 15:00:00,13.79,13.79,13.77,13.77,539800.0,7.618,7.618,7.6069,7.6069,539800.0
2011-06-08 15:10:00,13.78,13.78,13.72,13.75,2894500.0,7.6124,7.6124,7.5793,7.5959,2894500.0
2011-06-08 15:20:00,13.75,13.75,13.67,13.7,3225700.0,7.5959,7.5959,7.5517,7.5682,3225700.0
2011-06-08 15:30:00,13.69,13.71,13.65,13.65,3841000.0,7.5627,7.5738,7.5406,7.5406,3841000.0
2011-06-08 15:40:00,13.66,13.7,13.65,13.68,2949700.0,7.5462,7.5682,7.5406,7.5572,2949700.0
2011-06-08 15:50:00,13.68,13.7,13.66,13.68,8520200.0,7.5572,7.5682,7.5462,7.5572,8520200.0
2011-06-09 09:30:00,13.75,13.76,13.6,13.6,4534000.0,7.5959,7.6014,7.513,7.513,4534000.0
2011-06-09 09:40:00,13.61,13.7,13.58,13.7,3910900.0,7.5185,7.5682,7.502,7.5682,3910900.0
2011-06-09 09:50:00,13.7,13.76,13.65,13.72,3148000.0,7.5682,7.6014,7.5406,7.5793,3148000.0
2011-06-09 10:00:00,13.72,13.78,13.71,13.71,1899000.0,7.5793,7.6124,7.5738,7.5738,1899000.0
2011-06-09 10:10:00,13.72,13.73,13.66,13.71,1828100.0,7.5793,7.5848,7.5462,7.5738,1828100.0
2011-06-09 10:20:00,13.71,13.72,13.68,13.68,746400.0,7.5738,7.5793,7.5572,7.5572,746400.0
2011-06-09 10:30:00,13.69,13.71,13.66,13.7,1572200.0,7.5627,7.5738,7.5462,7.5682,1572200.0
2011-06-09 10:40:00,13.7,13.73,13.69,13.73,1116500.0,7.5682,7.5848,7.5627,7.5848,1116500.0
2011-06-09 10:50:00,13.73,13.73,13.68,13.71,1278000.0,7.5848,7.5848,7.5572,7.5738,1278000.0
2011-06-09 11:00:00,13.71,13.78,13.71,13.75,1465100.0,7.5738,7.6124,7.5738,7.5959,1465100.0
2011-06-09 11:10:00,13.76,13.76,13.72,13.73,699100.0,7.6014,7.6014,7.5793,7.5848,699100.0
2011-06-09 11:20:00,13.72,13.74,13.71,13.71,649100.0,7.5793,7.5903,7.5738,7.5738,649100.0
2011-06-09 11:30:00,13.71,13.73,13.69,13.72,1538900.0,7.5738,7.5848,7.5627,7.5793,1538900.0
2011-06-09 11:40:00,13.73,13.73,13.7,13.72,938800.0,7.5848,7.5848,7.5682,7.5793,938800.0
2011-06-09 11:50:00,13.72,13.76,13.7,13.74,1168800.0,7.5793,7.6014,7.5682,7.5903,1168800.0
2011-06-09 12:00:00,13.74,13.76,13.71,13.76,1128100.0,7.5903,7.6014,7.5738,7.6014,1128100.0
2011-06-09 12:10:00,13.76,13.78,13.72,13.74,1384200.0,7.6014,7.6124,7.5793,7.5903,1384200.0
2011-06-09 12:20:00,13.74,13.76,13.73,13.74,726200.0,7.5903,7.6014,7.5848,7.5903,726200.0
2011-06-09 12:30:00,13.74,13.74,13.73,13.74,379400.0,7.5903,7.5903,7.5848,7.5903,379400.0
2011-06-09 12:40:00,13.74,13.77,13.73,13.77,834400.0,7.5903,7.6069,7.5848,7.6069,834400.0
2011-06-09 12:50:00,13.77,13.83,13.76,13.83,1668300.0,7.6069,7.6401,7.6014,7.6401,1668300.0
2011-06-09 13:00:00,13.83,13.84,13.81,13.82,1661800.0,7.6401,7.6456,7.629,7.6345,1661800.0
2011-06-09 13:10:00,13.82,13.82,13.8,13.8,816900.0,7.6345,7.6345,7.6235,7.6235,816900.0
2011-06-09 13:20:00,13.81,13.83,13.8,13.83,866100.0,7.629,7.6401,7.6235,7.6401,866100.0
2011-06-09 13:30:00,13.82,13.83,13.78,13.79,1052800.0,7.6345,7.6401,7.6124,7.618,1052800.0
2011-06-09 13:40:00,13.78,13.83,13.78,13.83,792000.0,7.6124,7.6401,7.6124,7.6401,792000.0
2011-06-09 13:50:00,13.83,13.85,13.82,13.84,792500.0,7.6401,7.6511,7.6345,7.6456,792500.0
2011-06-09 14:00:00,13.85,13.85,13.84,13.85,618200.0,7.6511,7.6511,7.6456,7.6511,618200.0
2011-06-09 14:10:00,13.85,13.85,13.84,13.85,537800.0,7.6511,7.6511,7.6456,7.6511,537800.0
2011-06-09 14:20:00,13.85,13.87,13.84,13.87,891900.0,7.6511,7.6622,7.6456,7.6622,891900.0
2011-06-09 14:30:00,13.87,13.87,13.84,13.85,957900.0,7.6622,7.6622,7.6456,7.6511,957900.0
2011-06-09 14:40:00,13.85,13.85,13.84,13.84,382900.0,7.6511,7.6511,7.6456,7.6456,382900.0
2011-06-09 14:50:00,13.84,13.85,13.84,13.85,302900.0,7.6456,7.6511,7.6456,7.6511,302900.0
2011-06-09 15:00:00,13.85,13.85,13.84,13.85,484400.0,7.6511,7.6511,7.6456,7.6511,484400.0
2011-06-09 15:10:00,13.85,13.85,13.84,13.85,668200.0,7.6511,7.6511,7.6456,7.6511,668200.0
2011-06-09 15:20:00,13.85,13.85,13.84,13.84,469600.0,7.6511,7.6511,7.6456,7.6456,469600.0
2011-06-09 15:30:00,13.85,13.85,13.81,13.82,1892600.0,7.6511,7.6511,7.629,7.6345,1892600.0
2011-06-09 15:40:00,13.81,13.82,13.77,13.78,2113500.0,7.629,7.6345,7.6069,7.6124,2113500.0
2011-06-09 15:50:00,13.78,13.8,13.75,13.8,3534100.0,7.6124,7.6235,7.5959,7.6235,3534100.0
2011-06-10 09:30:00,13.68,13.74,13.61,13.61,2226500.0,7.5572,7.5903,7.5185,7.5185,2226500.0
2011-06-10 09:40:00,13.61,13.67,13.6,13.65,1990100.0,7.5185,7.5517,7.513,7.5406,1990100.0
2011-06-10 09:50:00,13.65,13.66,13.56,13.59,3077700.0,7.5406,7.5462,7.4909,7.5075,3077700.0
2011-06-10 10:00:00,13.59,13.61,13.58,13.58,1921000.0,7.5075,7.5185,7.502,7.502,1921000.0
2011-06-10 10:10:00,13.58,13.63,13.57,13.62,1573200.0,7.502,7.5296,7.4964,7.5241,1573200.0
2011-06-10 10:20:00,13.62,13.62,13.56,13.57,1352300.0,7.5241,7.5241,7.4909,7.4964,1352300.0
2011-06-10 10:30:00,13.58,13.58,13.54,13.55,2075300.0,7.502,7.502,7.4799,7.4854,2075300.0
2011-06-10 10:40:00,13.55,13.56,13.51,13.52,2571600.0,7.4854,7.4909,7.4633,7.4688,2571600.0
2011-06-10 10:50:00,13.53,13.54,13.46,13.5,4310200.0,7.4743,7.4799,7.4357,7.4578,4310200.0
2011-06-10 11:00:00,13.5,13.51,13.4,13.4,3236600.0,7.4578,7.4633,7.4025,7.4025,3236600.0
2011-06-10 11:10:00,13.41,13.45,13.39,13.44,2834600.0,7.408,7.4301,7.397,7.4246,2834600.0
2011-06-10 11:20:00,13.44,13.45,13.39,13.41,2617700.0,7.4246,7.4301,7.397,7.408,2617700.0
2011-06-10 11:30:00,13.4,13.41,13.36,13.38,1513200.0,7.4025,7.408,7.3804,7.3915,1513200.0
2011-06-10 11:40:00,13.37,13.43,13.37,13.41,1447300.0,7.3859,7.4191,7.3859,7.408,1447300.0
2011-06-10 11:50:00,13.4,13.42,13.4,13.42,865800.0,7.4025,7.4136,7.4025,7.4136,865800.0
2011-06-10 12:00:00,13.42,13.43,13.36,13.38,1931500.0,7.4136,7.4191,7.3804,7.3915,1931500.0
2011-06-10 12:10:00,13.39,13.43,13.36,13.43,1533500.0,7.397,7.4191,7.3804,7.4191,1533500.0
2011-06-10 12:20:00,13.43,13.44,13.41,13.43,1351100.0,7.4191,7.4246,7.408,7.4191,1351100.0
2011-06-10 12:30:00,13.44,13.44,13.39,13.4,1580300.0,7.4246,7.4246,7.397,7.4025,1580300.0
2011-06-10 12:40:00,13.4,13.41,13.35,13.37,1821400.0,7.4025,7.408,7.3749,7.3859,1821400.0
2011-06-10 12:50:00,13.37,13.41,13.35,13.4,1577800.0,7.3859,7.408,7.3749,7.4025,1577800.0
2011-06-10 13:00:00,13.41,13.41,13.38,13.4,821200.0,7.408,7.408,7.3915,7.4025,821200.0
2011-06-10 13:10:00,13.4,13.4,13.38,13.39,777700.0,7.4025,7.4025,7.3915,7.397,777700.0
2011-06-10 13:20:00,13.39,13.41,13.38,13.4,1052000.0,7.397,7.408,7.3915,7.4025,1052000.0
2011-06-10 13:30:00,13.41,13.43,13.35,13.35,1847100.0,7.408,7.4191,7.3749,7.3749,1847100.0
2011-06-10 13:40:00,13.36,13.36,13.33,13.34,1352900.0,7.3804,7.3804,7.3639,7.3694,1352900.0
2011-06-10 13:50:00,13.34,13.36,13.34,13.35,951900.0,7.3694,7.3804,7.3694,7.3749,951900.0
2011-06-10 14:00:00,13.35,13.49,13.35,13.44,2719600.0,7.3749,7.4522,7.3749,7.4246,2719600.0
2011-06-10 14:10:00,13.44,13.48,13.41,13.46,1453600.0,7.4246,7.4467,7.408,7.4357,1453600.0
2011-06-10 14:20:00,13.46,13.47,13.41,13.46,1693500.0,7.4357,7.4412,7.408,7.4357,1693500.0
2011-06-10 14:30:00,13.45,13.49,13.44,13.45,1391400.0,7.4301,7.4522,7.4246,7.4301,1391400.0
2011-06-10 14:40:00,13.46,13.48,13.45,13.46,986900.0,7.4357,7.4467,7.4301,7.4357,986900.0
2011-06-10 14:50:00,13.46,13.55,13.46,13.55,1440800.0,7.4357,7.4854,7.4357,7.4854,1440800.0
2011-06-10 15:00:00,13.54,13.56,13.53,13.55,2155400.0,7.4799,7.4909,7.4743,7.4854,2155400.0
2011-06-10 15:10:00,13.54,13.57,13.5,13.5,2477400.0,7.4799,7.4964,7.4578,7.4578,2477400.0
2011-06-10 15:20:00,13.5,13.52,13.48,13.5,2892300.0,7.4578,7.4688,7.4467,7.4578,2892300.0
2011-06-10 15:30:00,13.5,13.51,13.49,13.51,1474000.0,7.4578,7.4633,7.4522,7.4633,1474000.0
2011-06-10 15:40:00,13.5,13.51,13.42,13.42,3221800.0,7.4578,7.4633,7.4136,7.4136,3221800.0
2011-06-10 15:50:00,13.43,13.44,13.35,13.41,13285100.0,7.4191,7.4246,7.3749,7.408,13285100.0
2011-06-13 09:30:00,13.14,13.23,13.07,13.2,6387100.0,7.2589,7.3086,7.2202,7.292,6387100.0
2011-06-13 09:40:00,13.2,13.26,13.18,13.19,2891200.0,7.292,7.3252,7.281,7.2865,2891200.0
2011-06-13 09:50:00,13.18,13.19,13.14,13.16,2434500.0,7.281,7.2865,7.2589,7.2699,2434500.0
2011-06-13 10:00:00,13.16,13.22,13.15,13.21,3105300.0,7.2699,7.3031,7.2644,7.2976,3105300.0
2011-06-13 10:10:00,13.21,13.21,13.14,13.14,2112300.0,7.2976,7.2976,7.2589,7.2589,2112300.0
2011-06-13 10:20:00,13.15,13.2,13.14,13.2,1674900.0,7.2644,7.292,7.2589,7.292,1674900.0
2011-06-13 10:30:00,13.19,13.2,13.15,13.16,1445800.0,7.2865,7.292,7.2644,7.2699,1445800.0
2011-06-13 10:40:00,13.16,13.16,13.09,13.12,2415100.0,7.2699,7.2699,7.2313,7.2478,2415100.0
2011-06-13 10:50:00,13.12,13.13,13.06,13.07,1925300.0,7.2478,7.2534,7.2147,7.2202,1925300.0
2011-06-13 11:00:00,13.07,13.09,12.94,12.96,7854200.0,7.2202,7.2313,7.1484,7.1595,7854200.0
2011-06-13 11:10:00,12.96,13.02,12.95,13.0,3222800.0,7.1595,7.1926,7.1539,7.1815,3222800.0
2011-06-13 11:20:00,13.01,13.08,13.0,13.05,2237800.0,7.1871,7.2257,7.1815,7.2092,2237800.0
2011-06-13 11:30:00,13.05,13.05,13.02,13.04,1361300.0,7.2092,7.2092,7.1926,7.2036,1361300.0
2011-06-13 11:40:00,13.04,13.08,13.03,13.03,2901400.0,7.2036,7.2257,7.1981,7.1981,2901400.0
2011-06-13 11:50:00,13.04,13.04,12.95,12.97,5380300.0,7.2036,7.2036,7.1539,7.165,5380300.0
2011-06-13 12:00:00,12.97,13.0,12.95,12.99,1976500.0,7.165,7.1815,7.1539,7.176,1976500.0
2011-06-13 12:10:00,12.98,13.0,12.96,12.96,814900.0,7.1705,7.1815,7.1595,7.1595,814900.0
2011-06-13 12:20:00,12.97,12.97,12.93,12.93,1972900.0,7.165,7.165,7.1429,7.1429,1972900.0
2011-06-13 12:30:00,12.93,12.97,12.93,12.95,1797100.0,7.1429,7.165,7.1429,7.1539,1797100.0
2011-06-13 12:40:00,12.96,12.96,12.9,12.92,2377100.0,7.1595,7.1595,7.1263,7.1374,2377100.0
2011-06-13 12:50:00,12.92,12.92,12.84,12.87,3034400.0,7.1374,7.1374,7.0932,7.1097,3034400.0
2011-06-13 13:00:00,12.87,12.87,12.78,12.83,2985900.0,7.1097,7.1097,7.06,7.0876,2985900.0
2011-06-13 13:10:00,12.83,12.9,12.82,12.9,2811900.0,7.0876,7.1263,7.0821,7.1263,2811900.0
2011-06-13 13:20:00,12.89,12.91,12.86,12.88,2123000.0,7.1208,7.1318,7.1042,7.1153,2123000.0
2011-06-13 13:30:00,12.88,12.91,12.85,12.91,2329100.0,7.1153,7.1318,7.0987,7.1318,2329100.0
2011-06-13 13:40:00,12.91,12.97,12.9,12.97,2157300.0,7.1318,7.165,7.1263,7.165,2157300.0
2011-06-13 13:50:00,12.96,13.04,12.96,13.04,2881300.0,7.1595,7.2036,7.1595,7.2036,2881300.0
2011-06-13 14:00:00,13.03,13.06,13.02,13.03,3007600.0,7.1981,7.2147,7.1926,7.1981,3007600.0
2011-06-13 14:10:00,13.03,13.04,12.99,13.0,1477200.0,7.1981,7.2036,7.176,7.1815,1477200.0
2011-06-13 14:20:00,13.0,13.05,12.99,13.04,1456400.0,7.1815,7.2092,7.176,7.2036,1456400.0
2011-06-13 14:30:00,13.03,13.04,13.0,13.02,1186500.0,7.1981,7.2036,7.1815,7.1926,1186500.0
2011-06-13 14:40:00,13.02,13.08,13.0,13.07,1616300.0,7.1926,7.2257,7.1815,7.2202,1616300.0
2011-06-13 14:50:00,13.08,13.09,13.05,13.07,1239000.0,7.2257,7.2313,7.2092,7.2202,1239000.0
2011-06-13 15:00:00,13.07,13.11,13.06,13.07,2015900.0,7.2202,7.2423,7.2147,7.2202,2015900.0
2011-06-13 15:10:00,13.07,13.12,13.05,13.12,2327900.0,7.2202,7.2478,7.2092,7.2478,2327900.0
2011-06-13 15:20:00,13.12,13.15,13.1,13.13,2054400.0,7.2478,7.2644,7.2368,7.2534,2054400.0
2011-06-13 15:30:00,13.14,13.14,13.1,13.12,2367800.0,7.2589,7.2589,7.2368,7.2478,2367800.0
2011-06-13 15:40:00,13.11,13.14,13.08,13.12,3627000.0,7.2423,7.2589,7.2257,7.2478,3627000.0
2011-06-13 15:50:00,13.12,13.16,13.12,13.14,5205800.0,7.2478,7.2699,7.2478,7.2589,5205800.0
2011-06-14 09:30:00,13.3,13.36,13.25,13.31,4010200.0,7.3473,7.3804,7.3197,7.3528,4010200.0
2011-06-14 09:40:00,13.3,13.44,13.3,13.4,4640400.0,7.3473,7.4246,7.3473,7.4025,4640400.0
2011-06-14 09:50:00,13.41,13.43,13.38,13.41,1698700.0,7.408,7.4191,7.3915,7.408,1698700.0
2011-06-14 10:00:00,13.41,13.48,13.4,13.48,2065300.0,7.408,7.4467,7.4025,7.4467,2065300.0
2011-06-14 10:10:00,13.47,13.48,13.42,13.45,1523000.0,7.4412,7.4467,7.4136,7.4301,1523000.0
2011-06-14 10:20:00,13.45,13.49,13.44,13.47,1032700.0,7.4301,7.4522,7.4246,7.4412,1032700.0
2011-06-14 10:30:00,13.48,13.55,13.47,13.55,2341100.0,7.4467,7.4854,7.4412,7.4854,2341100.0
2011-06-14 10:40:00,13.55,13.55,13.51,13.52,2368800.0,7.4854,7.4854,7.4633,7.4688,2368800.0
2011-06-14 10:50:00,13.52,13.53,13.5,13.52,1102800.0,7.4688,7.4743,7.4578,7.4688,1102800.0
2011-06-14 11:00:00,13.52,13.54,13.49,13.52,1149800.0,7.4688,7.4799,7.4522,7.4688,1149800.0
2011-06-14 11:10:00,13.52,13.55,13.5,13.54,1255200.0,7.4688,7.4854,7.4578,7.4799,1255200.0
2011-06-14 11:20:00,13.54,13.55,13.43,13.45,1900000.0,7.4799,7.4854,7.4191,7.4301,1900000.0
2011-06-14 11:30:00,13.45,13.48,13.43,13.44,1082200.0,7.4301,7.4467,7.4191,7.4246,1082200.0
2011-06-14 11:40:00,13.44,13.45,13.41,13.42,926700.0,7.4246,7.4301,7.408,7.4136,926700.0
2011-06-14 11:50:00,13.42,13.47,13.4,13.46,1200600.0,7.4136,7.4412,7.4025,7.4357,1200600.0
2011-06-14 12:00:00,13.46,13.46,13.45,13.46,649600.0,7.4357,7.4357,7.4301,7.4357,649600.0
2011-06-14 12:10:00,13.46,13.46,13.41,13.42,1178500.0,7.4357,7.4357,7.408,7.4136,1178500.0
2011-06-14 12:20:00,13.42,13.48,13.42,13.48,913300.0,7.4136,7.4467,7.4136,7.4467,913300.0
2011-06-14 12:30:00,13.48,13.5,13.46,13.49,1490800.0,7.4467,7.4578,7.4357,7.4522,1490800.0
2011-06-14 12:40:00,13.5,13.5,13.49,13.5,333700.0,7.4578,7.4578,7.4522,7.4578,333700.0
2011-06-14 12:50:00,13.5,13.54,13.49,13.52,800800.0,7.4578,7.4799,7.4522,7.4688,800800.0
2011-06-14 13:00:00,13.52,13.53,13.51,13.52,813600.0,7.4688,7.4743,7.4633,7.4688,813600.0
2011-06-14 13:10:00,13.53,13.54,13.52,13.53,467400.0,7.4743,7.4799,7.4688,7.4743,467400.0
2011-06-14 13:20:00,13.54,13.54,13.52,13.54,708900.0,7.4799,7.4799,7.4688,7.4799,708900.0
2011-06-14 13:30:00,13.54,13.56,13.52,13.54,1273700.0,7.4799,7.4909,7.4688,7.4799,1273700.0
2011-06-14 13:40:00,13.55,13.55,13.5,13.51,882000.0,7.4854,7.4854,7.4578,7.4633,882000.0
2011-06-14 13:50:00,13.51,13.54,13.5,13.54,826600.0,7.4633,7.4799,7.4578,7.4799,826600.0
2011-06-14 14:00:00,13.54,13.54,13.49,13.53,816700.0,7.4799,7.4799,7.4522,7.4743,816700.0
2011-06-14 14:10:00,13.53,13.55,13.52,13.54,603600.0,7.4743,7.4854,7.4688,7.4799,603600.0
2011-06-14 14:20:00,13.54,13.55,13.54,13.54,315200.0,7.4799,7.4854,7.4799,7.4799,315200.0
2011-06-14 14:30:00,13.55,13.55,13.53,13.54,1013500.0,7.4854,7.4854,7.4743,7.4799,1013500.0
2011-06-14 14:40:00,13.54,13.54,13.51,13.54,817300.0,7.4799,7.4799,7.4633,7.4799,817300.0
2011-06-14 14:50:00,13.54,13.54,13.51,13.52,766900.0,7.4799,7.4799,7.4633,7.4688,766900.0
2011-06-14 15:00:00,13.52,13.53,13.51,13.52,502800.0,7.4688,7.4743,7.4633,7.4688,502800.0
2011-06-14 15:10:00,13.53,13.54,13.52,13.53,1008600.0,7.4743,7.4799,7.4688,7.4743,1008600.0
2011-06-14 15:20:00,13.52,13.53,13.47,13.48,1403000.0,7.4688,7.4743,7.4412,7.4467,1403000.0
2011-06-14 15:30:00,13.48,13.48,13.45,13.46,1601400.0,7.4467,7.4467,7.4301,7.4357,1601400.0
2011-06-14 15:40:00,13.47,13.48,13.44,13.47,2200200.0,7.4412,7.4467,7.4246,7.4412,2200200.0
2011-06-14 15:50:00,13.46,13.47,13.42,13.44,4942600.0,7.4357,7.4412,7.4136,7.4246,4942600.0
2011-06-15 09:30:00,13.3,13.36,13.17,13.18,4542900.0,7.3473,7.3804,7.2755,7.281,4542900.0
2011-06-15 09:40:00,13.19,13.21,13.12,13.16,3688700.0,7.2865,7.2976,7.2478,7.2699,3688700.0
2011-06-15 09:50:00,13.16,13.19,13.1,13.11,6372600.0,7.2699,7.2865,7.2368,7.2423,6372600.0
2011-06-15 10:00:00,13.12,13.16,13.09,13.15,3855200.0,7.2478,7.2699,7.2313,7.2644,3855200.0
2011-06-15 10:10:00,13.15,13.15,13.07,13.14,3748300.0,7.2644,7.2644,7.2202,7.2589,3748300.0
2011-06-15 10:20:00,13.13,13.15,13.12,13.14,1570100.0,7.2534,7.2644,7.2478,7.2589,1570100.0
2011-06-15 10:30:00,13.14,13.2,13.14,13.19,2768800.0,7.2589,7.292,7.2589,7.2865,2768800.0
2011-06-15 10:40:00,13.2,13.26,13.19,13.26,2286000.0,7.292,7.3252,7.2865,7.3252,2286000.0
2011-06-15 10:50:00,13.26,13.33,13.24,13.31,2506500.0,7.3252,7.3639,7.3141,7.3528,2506500.0
2011-06-15 11:00:00,13.3,13.34,13.28,13.31,2989900.0,7.3473,7.3694,7.3362,7.3528,2989900.0
2011-06-15 11:10:00,13.31,13.32,13.26,13.28,1592000.0,7.3528,7.3583,7.3252,7.3362,1592000.0
2011-06-15 11:20:00,13.28,13.31,13.27,13.28,1331300.0,7.3362,7.3528,7.3307,7.3362,1331300.0
2011-06-15 11:30:00,13.29,13.29,13.18,13.21,1547700.0,7.3418,7.3418,7.281,7.2976,1547700.0
2011-06-15 11:40:00,13.21,13.24,13.19,13.22,1754700.0,7.2976,7.3141,7.2865,7.3031,1754700.0
2011-06-15 11:50:00,13.22,13.23,13.18,13.21,1977800.0,7.3031,7.3086,7.281,7.2976,1977800.0
2011-06-15 12:00:00,13.21,13.27,13.21,13.26,771500.0,7.2976,7.3307,7.2976,7.3252,771500.0
2011-06-15 12:10:00,13.27,13.27,13.17,13.18,1327500.0,7.3307,7.3307,7.2755,7.281,1327500.0
2011-06-15 12:20:00,13.18,13.19,13.08,13.13,3062900.0,7.281,7.2865,7.2257,7.2534,3062900.0
2011-06-15 12:30:00,13.14,13.15,13.12,13.13,694500.0,7.2589,7.2644,7.2478,7.2534,694500.0
2011-06-15 12:40:00,13.14,13.17,13.13,13.16,857500.0,7.2589,7.2755,7.2534,7.2699,857500.0
2011-06-15 12:50:00,13.16,13.17,13.09,13.09,1438100.0,7.2699,7.2755,7.2313,7.2313,1438100.0
2011-06-15 13:00:00,13.1,13.16,13.09,13.14,1319500.0,7.2368,7.2699,7.2313,7.2589,1319500.0
2011-06-15 13:10:00,13.14,13.16,13.11,13.12,1165100.0,7.2589,7.2699,7.2423,7.2478,1165100.0
2011-06-15 13:20:00,13.13,13.14,13.1,13.14,1164900.0,7.2534,7.2589,7.2368,7.2589,1164900.0
2011-06-15 13:30:00,13.14,13.14,13.09,13.1,1276000.0,7.2589,7.2589,7.2313,7.2368,1276000.0
2011-06-15 13:40:00,13.11,13.11,13.08,13.08,1490100.0,7.2423,7.2423,7.2257,7.2257,1490100.0
2011-06-15 13:50:00,13.08,13.1,13.05,13.09,1197200.0,7.2257,7.2368,7.2092,7.2313,1197200.0
2011-06-15 14:00:00,13.08,13.16,13.08,13.13,1627600.0,7.2257,7.2699,7.2257,7.2534,1627600.0
2011-06-15 14:10:00,13.13,13.14,13.1,13.1,940600.0,7.2534,7.2589,7.2368,7.2368,940600.0
2011-06-15 14:20:00,13.1,13.11,13.08,13.09,1436200.0,7.2368,7.2423,7.2257,7.2313,1436200.0
2011-06-15 14:30:00,13.09,13.12,13.08,13.1,1342700.0,7.2313,7.2478,7.2257,7.2368,1342700.0
2011-06-15 14:40:00,13.11,13.15,13.07,13.13,1648800.0,7.2423,7.2644,7.2202,7.2534,1648800.0
2011-06-15 14:50:00,13.12,13.12,13.08,13.1,1998900.0,7.2478,7.2478,7.2257,7.2368,1998900.0
2011-06-15 15:00:00,13.1,13.12,13.08,13.09,1230600.0,7.2368,7.2478,7.2257,7.2313,1230600.0
2011-06-15 15:10:00,13.08,13.1,13.07,13.09,1296000.0,7.2257,7.2368,7.2202,7.2313,1296000.0
2011-06-15 15:20:00,13.09,13.15,13.07,13.14,1770800.0,7.2313,7.2644,7.2202,7.2589,1770800.0
2011-06-15 15:30:00,13.15,13.15,13.11,13.12,1495200.0,7.2644,7.2644,7.2423,7.2478,1495200.0
2011-06-15 15:40:00,13.11,13.19,13.11,13.16,2190700.0,7.2423,7.2865,7.2423,7.2699,2190700.0
2011-06-15 15:50:00,13.16,13.19,13.13,13.15,4020900.0,7.2699,7.2865,7.2534,7.2644,4020900.0
2011-06-16 09:30:00,13.04,13.11,13.03,13.1,3235500.0,7.2036,7.2423,7.1981,7.2368,3235500.0
2011-06-16 09:40:00,13.1,13.14,13.09,13.11,1431500.0,7.2368,7.2589,7.2313,7.2423,1431500.0
2011-06-16 09:50:00,13.11,13.14,13.07,13.08,1520600.0,7.2423,7.2589,7.2202,7.2257,1520600.0
2011-06-16 10:00:00,13.08,13.11,13.01,13.1,3665100.0,7.2257,7.2423,7.1871,7.2368,3665100.0
2011-06-16 10:10:00,13.1,13.15,13.04,13.15,1959700.0,7.2368,7.2644,7.2036,7.2644,1959700.0
2011-06-16 10:20:00,13.15,13.17,13.13,13.16,2184200.0,7.2644,7.2755,7.2534,7.2699,2184200.0
2011-06-16 10:30:00,13.15,13.18,13.14,13.15,1981200.0,7.2644,7.281,7.2589,7.2644,1981200.0
2011-06-16 10:40:00,13.15,13.16,13.13,13.15,2298900.0,7.2644,7.2699,7.2534,7.2644,2298900.0
2011-06-16 10:50:00,13.15,13.16,13.11,13.13,1060700.0,7.2644,7.2699,7.2423,7.2534,1060700.0
2011-06-16 11:00:00,13.13,13.14,13.03,13.06,2801500.0,7.2534,7.2589,7.1981,7.2147,2801500.0
2011-06-16 11:10:00,13.06,13.06,12.98,13.05,3214400.0,7.2147,7.2147,7.1705,7.2092,3214400.0
2011-06-16 11:20:00,13.05,13.07,13.01,13.03,1545200.0,7.2092,7.2202,7.1871,7.1981,1545200.0
2011-06-16 11:30:00,13.04,13.06,13.01,13.02,1332600.0,7.2036,7.2147,7.1871,7.1926,1332600.0
2011-06-16 11:40:00,13.02,13.03,12.98,12.98,1237100.0,7.1926,7.1981,7.1705,7.1705,1237100.0
2011-06-16 11:50:00,12.98,13.01,12.96,12.97,1323100.0,7.1705,7.1871,7.1595,7.165,1323100.0
2011-06-16 12:00:00,12.97,13.02,12.96,13.01,1411900.0,7.165,7.1926,7.1595,7.1871,1411900.0
2011-06-16 12:10:00,13.01,13.03,13.0,13.02,913900.0,7.1871,7.1981,7.1815,7.1926,913900.0
2011-06-16 12:20:00,13.01,13.06,13.01,13.05,819500.0,7.1871,7.2147,7.1871,7.2092,819500.0
2011-06-16 12:30:00,13.04,13.05,13.0,13.01,571300.0,7.2036,7.2092,7.1815,7.1871,571300.0
2011-06-16 12:40:00,13.01,13.03,13.0,13.01,526100.0,7.1871,7.1981,7.1815,7.1871,526100.0
2011-06-16 12:50:00,13.02,13.02,13.0,13.01,448200.0,7.1926,7.1926,7.1815,7.1871,448200.0
2011-06-16 13:00:00,13.01,13.01,12.97,12.98,1008400.0,7.1871,7.1871,7.165,7.1705,1008400.0
2011-06-16 13:10:00,12.98,12.99,12.92,12.96,3712400.0,7.1705,7.176,7.1374,7.1595,3712400.0
2011-06-16 13:20:00,12.96,12.97,12.9,12.92,1819000.0,7.1595,7.165,7.1263,7.1374,1819000.0
2011-06-16 13:30:00,12.92,12.92,12.86,12.87,1685100.0,7.1374,7.1374,7.1042,7.1097,1685100.0
2011-06-16 13:40:00,12.87,12.88,12.81,12.83,1921200.0,7.1097,7.1153,7.0766,7.0876,1921200.0
2011-06-16 13:50:00,12.83,12.84,12.77,12.78,3095900.0,7.0876,7.0932,7.0545,7.06,3095900.0
2011-06-16 14:00:00,12.78,12.83,12.75,12.82,3586900.0,7.06,7.0876,7.0434,7.0821,3586900.0
2011-06-16 14:10:00,12.82,12.83,12.75,12.78,2283200.0,7.0821,7.0876,7.0434,7.06,2283200.0
2011-06-16 14:20:00,12.78,12.8,12.75,12.78,2592400.0,7.06,7.0711,7.0434,7.06,2592400.0
2011-06-16 14:30:00,12.78,12.78,12.72,12.74,2020200.0,7.06,7.06,7.0269,7.0379,2020200.0
2011-06-16 14:40:00,12.74,12.76,12.68,12.72,3357000.0,7.0379,7.049,7.0048,7.0269,3357000.0
2011-06-16 14:50:00,12.71,12.77,12.69,12.76,3030200.0,7.0213,7.0545,7.0103,7.049,3030200.0
2011-06-16 15:00:00,12.75,12.78,12.73,12.76,2670300.0,7.0434,7.06,7.0324,7.049,2670300.0
2011-06-16 15:10:00,12.76,12.79,12.76,12.76,1527700.0,7.049,7.0655,7.049,7.049,1527700.0
2011-06-16 15:20:00,12.76,12.8,12.76,12.76,2223400.0,7.049,7.0711,7.049,7.049,2223400.0
2011-06-16 15:30:00,12.76,12.85,12.76,12.84,2809400.0,7.049,7.0987,7.049,7.0932,2809400.0
2011-06-16 15:40:00,12.84,12.84,12.77,12.8,4113900.0,7.0932,7.0932,7.0545,7.0711,4113900.0
2011-06-16 15:50:00,12.79,12.85,12.79,12.83,4179000.0,7.0655,7.0987,7.0655,7.0876,4179000.0
2011-06-17 09:30:00,12.94,12.95,12.83,12.83,5826700.0,7.1484,7.1539,7.0876,7.0876,5826700.0
2011-06-17 09:40:00,12.83,12.85,12.81,12.83,2743900.0,7.0876,7.0987,7.0766,7.0876,2743900.0
2011-06-17 09:50:00,12.83,12.84,12.75,12.81,3839100.0,7.0876,7.0932,7.0434,7.0766,3839100.0
2011-06-17 10:00:00,12.81,12.89,12.81,12.89,4652000.0,7.0766,7.1208,7.0766,7.1208,4652000.0
2011-06-17 10:10:00,12.88,12.95,12.86,12.88,2831300.0,7.1153,7.1539,7.1042,7.1153,2831300.0
2011-06-17 10:20:00,12.88,12.89,12.75,12.76,2405000.0,7.1153,7.1208,7.0434,7.049,2405000.0
2011-06-17 10:30:00,12.75,12.8,12.75,12.78,1127100.0,7.0434,7.0711,7.0434,7.06,1127100.0
2011-06-17 10:40:00,12.78,12.84,12.77,12.84,1214900.0,7.06,7.0932,7.0545,7.0932,1214900.0
2011-06-17 10:50:00,12.84,12.85,12.79,12.8,1761900.0,7.0932,7.0987,7.0655,7.0711,1761900.0
2011-06-17 11:00:00,12.79,12.8,12.72,12.74,2049000.0,7.0655,7.0711,7.0269,7.0379,2049000.0
2011-06-17 11:10:00,12.74,12.75,12.71,12.75,1690700.0,7.0379,7.0434,7.0213,7.0434,1690700.0
2011-06-17 11:20:00,12.74,12.76,12.71,12.71,1001300.0,7.0379,7.049,7.0213,7.0213,1001300.0
2011-06-17 11:30:00,12.71,12.72,12.68,12.7,1515300.0,7.0213,7.0269,7.0048,7.0158,1515300.0
2011-06-17 11:40:00,12.7,12.76,12.69,12.76,1105800.0,7.0158,7.049,7.0103,7.049,1105800.0
2011-06-17 11:50:00,12.76,12.77,12.73,12.74,1065500.0,7.049,7.0545,7.0324,7.0379,1065500.0
2011-06-17 12:00:00,12.74,12.77,12.73,12.77,979500.0,7.0379,7.0545,7.0324,7.0545,979500.0
2011-06-17 12:10:00,12.77,12.77,12.74,12.75,545900.0,7.0545,7.0545,7.0379,7.0434,545900.0
2011-06-17 12:20:00,12.74,12.75,12.7,12.71,1856800.0,7.0379,7.0434,7.0158,7.0213,1856800.0
2011-06-17 12:30:00,12.71,12.73,12.68,12.73,1126100.0,7.0213,7.0324,7.0048,7.0324,1126100.0
2011-06-17 12:40:00,12.72,12.73,12.69,12.71,1930300.0,7.0269,7.0324,7.0103,7.0213,1930300.0
2011-06-17 12:50:00,12.71,12.74,12.68,12.72,1178300.0,7.0213,7.0379,7.0048,7.0269,1178300.0
2011-06-17 13:00:00,12.73,12.76,12.72,12.76,1306500.0,7.0324,7.049,7.0269,7.049,1306500.0
2011-06-17 13:10:00,12.76,12.76,12.68,12.69,1072100.0,7.049,7.049,7.0048,7.0103,1072100.0
2011-06-17 13:20:00,12.69,12.71,12.68,12.71,849800.0,7.0103,7.0213,7.0048,7.0213,849800.0
2011-06-17 13:30:00,12.71,12.75,12.7,12.75,908300.0,7.0213,7.0434,7.0158,7.0434,908300.0
2011-06-17 13:40:00,12.75,12.75,12.69,12.71,749600.0,7.0434,7.0434,7.0103,7.0213,749600.0
2011-06-17 13:50:00,12.71,12.73,12.69,12.73,812200.0,7.0213,7.0324,7.0103,7.0324,812200.0
2011-06-17 14:00:00,12.72,12.75,12.7,12.74,1099100.0,7.0269,7.0434,7.0158,7.0379,1099100.0
2011-06-17 14:10:00,12.74,12.77,12.72,12.77,1082000.0,7.0379,7.0545,7.0269,7.0545,1082000.0
2011-06-17 14:20:00,12.76,12.81,12.76,12.81,1326900.0,7.049,7.0766,7.049,7.0766,1326900.0
2011-06-17 14:30:00,12.81,12.82,12.74,12.76,1241900.0,7.0766,7.0821,7.0379,7.049,1241900.0
2011-06-17 14:40:00,12.77,12.78,12.74,12.77,908800.0,7.0545,7.06,7.0379,7.0545,908800.0
2011-06-17 14:50:00,12.77,12.79,12.76,12.77,829400.0,7.0545,7.0655,7.049,7.0545,829400.0
2011-06-17 15:00:00,12.78,12.8,12.77,12.77,1427500.0,7.06,7.0711,7.0545,7.0545,1427500.0
2011-06-17 15:10:00,12.78,12.78,12.72,12.76,2523900.0,7.06,7.06,7.0269,7.049,2523900.0
2011-06-17 15:20:00,12.75,12.78,12.75,12.77,1309400.0,7.0434,7.06,7.0434,7.0545,1309400.0
2011-06-17 15:30:00,12.77,12.8,12.75,12.79,1649800.0,7.0545,7.0711,7.0434,7.0655,1649800.0
2011-06-17 15:40:00,12.79,12.81,12.77,12.8,2354100.0,7.0655,7.0766,7.0545,7.0711,2354100.0
2011-06-17 15:50:00,12.8,12.8,12.76,12.77,3928600.0,7.0711,7.0711,7.049,7.0545,3928600.0
2011-06-20 09:30:00,12.66,12.77,12.65,12.77,2592600.0,6.9937,7.0545,6.9882,7.0545,2592600.0
2011-06-20 09:40:00,12.77,12.9,12.76,12.88,2788700.0,7.0545,7.1263,7.049,7.1153,2788700.0
2011-06-20 09:50:00,12.88,12.91,12.86,12.9,2089500.0,7.1153,7.1318,7.1042,7.1263,2089500.0
2011-06-20 10:00:00,12.89,12.95,12.89,12.91,1955500.0,7.1208,7.1539,7.1208,7.1318,1955500.0
2011-06-20 10:10:00,12.91,12.93,12.88,12.93,1395700.0,7.1318,7.1429,7.1153,7.1429,1395700.0
2011-06-20 10:20:00,12.93,12.93,12.88,12.91,1197100.0,7.1429,7.1429,7.1153,7.1318,1197100.0
2011-06-20 10:30:00,12.91,12.94,12.91,12.92,891700.0,7.1318,7.1484,7.1318,7.1374,891700.0
2011-06-20 10:40:00,12.93,12.97,12.92,12.94,1607800.0,7.1429,7.165,7.1374,7.1484,1607800.0
2011-06-20 10:50:00,12.94,12.95,12.93,12.94,648900.0,7.1484,7.1539,7.1429,7.1484,648900.0
2011-06-20 11:00:00,12.94,12.95,12.92,12.93,816200.0,7.1484,7.1539,7.1374,7.1429,816200.0
2011-06-20 11:10:00,12.93,12.95,12.93,12.95,551000.0,7.1429,7.1539,7.1429,7.1539,551000.0
2011-06-20 11:20:00,12.95,13.0,12.95,12.98,1636900.0,7.1539,7.1815,7.1539,7.1705,1636900.0
2011-06-20 11:30:00,12.98,13.0,12.91,12.94,1656700.0,7.1705,7.1815,7.1318,7.1484,1656700.0
2011-06-20 11:40:00,12.94,12.98,12.93,12.97,1210700.0,7.1484,7.1705,7.1429,7.165,1210700.0
2011-06-20 11:50:00,12.97,12.98,12.97,12.97,264300.0,7.165,7.1705,7.165,7.165,264300.0
2011-06-20 12:00:00,12.98,13.01,12.97,12.98,1864300.0,7.1705,7.1871,7.165,7.1705,1864300.0
2011-06-20 12:10:00,12.99,13.01,12.98,13.0,1128000.0,7.176,7.1871,7.1705,7.1815,1128000.0
2011-06-20 12:20:00,13.0,13.01,12.98,13.0,1403000.0,7.1815,7.1871,7.1705,7.1815,1403000.0
2011-06-20 12:30:00,13.0,13.02,12.99,13.0,773900.0,7.1815,7.1926,7.176,7.1815,773900.0
2011-06-20 12:40:00,12.99,13.02,12.99,13.02,456500.0,7.176,7.1926,7.176,7.1926,456500.0
2011-06-20 12:50:00,13.02,13.02,12.99,12.99,521200.0,7.1926,7.1926,7.176,7.176,521200.0
2011-06-20 13:00:00,12.99,13.02,12.99,13.01,753000.0,7.176,7.1926,7.176,7.1871,753000.0
2011-06-20 13:10:00,13.01,13.01,12.98,13.0,495300.0,7.1871,7.1871,7.1705,7.1815,495300.0
2011-06-20 13:20:00,13.0,13.01,12.98,13.01,434900.0,7.1815,7.1871,7.1705,7.1871,434900.0
2011-06-20 13:30:00,13.01,13.03,13.0,13.01,819800.0,7.1871,7.1981,7.1815,7.1871,819800.0
2011-06-20 13:40:00,13.01,13.02,12.96,12.96,908500.0,7.1871,7.1926,7.1595,7.1595,908500.0
2011-06-20 13:50:00,12.97,12.97,12.94,12.94,520100.0,7.165,7.165,7.1484,7.1484,520100.0
2011-06-20 14:00:00,12.94,12.96,12.94,12.94,721700.0,7.1484,7.1595,7.1484,7.1484,721700.0
2011-06-20 14:10:00,12.94,12.95,12.92,12.95,584500.0,7.1484,7.1539,7.1374,7.1539,584500.0
2011-06-20 14:20:00,12.94,12.95,12.92,12.95,424500.0,7.1484,7.1539,7.1374,7.1539,424500.0
2011-06-20 14:30:00,12.94,12.99,12.94,12.99,503600.0,7.1484,7.176,7.1484,7.176,503600.0
2011-06-20 14:40:00,12.99,13.0,12.98,13.0,763300.0,7.176,7.1815,7.1705,7.1815,763300.0
2011-06-20 14:50:00,13.0,13.01,12.96,12.98,750500.0,7.1815,7.1871,7.1595,7.1705,750500.0
2011-06-20 15:00:00,12.97,12.98,12.94,12.94,766700.0,7.165,7.1705,7.1484,7.1484,766700.0
2011-06-20 15:10:00,12.94,12.95,12.92,12.92,1013300.0,7.1484,7.1539,7.1374,7.1374,1013300.0
2011-06-20 15:20:00,12.92,12.94,12.9,12.93,742000.0,7.1374,7.1484,7.1263,7.1429,742000.0
2011-06-20 15:30:00,12.94,12.98,12.93,12.96,1394200.0,7.1484,7.1705,7.1429,7.1595,1394200.0
2011-06-20 15:40:00,12.96,12.98,12.95,12.96,1438300.0,7.1595,7.1705,7.1539,7.1595,1438300.0
2011-06-20 15:50:00,12.96,12.96,12.92,12.95,2208600.0,7.1595,7.1595,7.1374,7.1539,2208600.0
2011-06-21 09:30:00,13.08,13.1,13.04,13.05,2974500.0,7.2257,7.2368,7.2036,7.2092,2974500.0
2011-06-21 09:40:00,13.06,13.19,13.05,13.19,4380000.0,7.2147,7.2865,7.2092,7.2865,4380000.0
2011-06-21 09:50:00,13.18,13.22,13.16,13.21,2536200.0,7.281,7.3031,7.2699,7.2976,2536200.0
2011-06-21 10:00:00,13.22,13.27,13.21,13.25,3757300.0,7.3031,7.3307,7.2976,7.3197,3757300.0
2011-06-21 10:10:00,13.25,13.34,13.23,13.33,3075500.0,7.3197,7.3694,7.3086,7.3639,3075500.0
2011-06-21 10:20:00,13.33,13.41,13.29,13.38,4367600.0,7.3639,7.408,7.3418,7.3915,4367600.0
2011-06-21 10:30:00,13.38,13.39,13.3,13.36,3131700.0,7.3915,7.397,7.3473,7.3804,3131700.0
2011-06-21 10:40:00,13.36,13.42,13.35,13.4,2159900.0,7.3804,7.4136,7.3749,7.4025,2159900.0
2011-06-21 10:50:00,13.4,13.4,13.36,13.38,1273600.0,7.4025,7.4025,7.3804,7.3915,1273600.0
2011-06-21 11:00:00,13.38,13.42,13.36,13.41,2143400.0,7.3915,7.4136,7.3804,7.408,2143400.0
2011-06-21 11:10:00,13.41,13.47,13.4,13.46,1759700.0,7.408,7.4412,7.4025,7.4357,1759700.0
2011-06-21 11:20:00,13.45,13.5,13.44,13.48,2160700.0,7.4301,7.4578,7.4246,7.4467,2160700.0
2011-06-21 11:30:00,13.49,13.51,13.46,13.51,2323300.0,7.4522,7.4633,7.4357,7.4633,2323300.0
2011-06-21 11:40:00,13.51,13.53,13.46,13.46,1876700.0,7.4633,7.4743,7.4357,7.4357,1876700.0
2011-06-21 11:50:00,13.46,13.47,13.37,13.4,2595500.0,7.4357,7.4412,7.3859,7.4025,2595500.0
2011-06-21 12:00:00,13.4,13.4,13.35,13.38,1223500.0,7.4025,7.4025,7.3749,7.3915,1223500.0
2011-06-21 12:10:00,13.37,13.38,13.34,13.36,791800.0,7.3859,7.3915,7.3694,7.3804,791800.0
2011-06-21 12:20:00,13.36,13.39,13.35,13.39,1285300.0,7.3804,7.397,7.3749,7.397,1285300.0
2011-06-21 12:30:00,13.38,13.4,13.36,13.36,863500.0,7.3915,7.4025,7.3804,7.3804,863500.0
2011-06-21 12:40:00,13.37,13.4,13.35,13.4,809700.0,7.3859,7.4025,7.3749,7.4025,809700.0
2011-06-21 12:50:00,13.39,13.4,13.38,13.39,670800.0,7.397,7.4025,7.3915,7.397,670800.0
2011-06-21 13:00:00,13.39,13.41,13.38,13.41,868200.0,7.397,7.408,7.3915,7.408,868200.0
2011-06-21 13:10:00,13.4,13.42,13.38,13.41,1191200.0,7.4025,7.4136,7.3915,7.408,1191200.0
2011-06-21 13:20:00,13.4,13.41,13.36,13.37,972100.0,7.4025,7.408,7.3804,7.3859,972100.0
2011-06-21 13:30:00,13.36,13.38,13.35,13.36,773900.0,7.3804,7.3915,7.3749,7.3804,773900.0
2011-06-21 13:40:00,13.36,13.38,13.34,13.35,730200.0,7.3804,7.3915,7.3694,7.3749,730200.0
2011-06-21 13:50:00,13.36,13.37,13.35,13.36,480900.0,7.3804,7.3859,7.3749,7.3804,480900.0
2011-06-21 14:00:00,13.36,13.38,13.36,13.37,684100.0,7.3804,7.3915,7.3804,7.3859,684100.0
2011-06-21 14:10:00,13.37,13.4,13.35,13.37,1273900.0,7.3859,7.4025,7.3749,7.3859,1273900.0
2011-06-21 14:20:00,13.37,13.38,13.35,13.35,860500.0,7.3859,7.3915,7.3749,7.3749,860500.0
2011-06-21 14:30:00,13.35,13.38,13.35,13.37,1653600.0,7.3749,7.3915,7.3749,7.3859,1653600.0
2011-06-21 14:40:00,13.37,13.38,13.36,13.37,664700.0,7.3859,7.3915,7.3804,7.3859,664700.0
2011-06-21 14:50:00,13.37,13.41,13.37,13.4,1194300.0,7.3859,7.408,7.3859,7.4025,1194300.0
2011-06-21 15:00:00,13.39,13.4,13.36,13.4,953000.0,7.397,7.4025,7.3804,7.4025,953000.0
2011-06-21 15:10:00,13.4,13.4,13.38,13.38,719500.0,7.4025,7.4025,7.3915,7.3915,719500.0
2011-06-21 15:20:00,13.39,13.39,13.34,13.35,1241000.0,7.397,7.397,7.3694,7.3749,1241000.0
2011-06-21 15:30:00,13.36,13.38,13.34,13.36,1682100.0,7.3804,7.3915,7.3694,7.3804,1682100.0
2011-06-21 15:40:00,13.36,13.36,13.31,13.35,2442600.0,7.3804,7.3804,7.3528,7.3749,2442600.0
2011-06-21 15:50:00,13.35,13.36,13.32,13.33,4252500.0,7.3749,7.3804,7.3583,7.3639,4252500.0
2011-06-22 09:30:00,13.37,13.43,13.33,13.41,1988200.0,7.3859,7.4191,7.3639,7.408,1988200.0
2011-06-22 09:40:00,13.41,13.46,13.39,13.46,1369100.0,7.408,7.4357,7.397,7.4357,1369100.0
2011-06-22 09:50:00,13.46,13.49,13.42,13.48,1634700.0,7.4357,7.4522,7.4136,7.4467,1634700.0
2011-06-22 10:00:00,13.48,13.48,13.43,13.46,1084200.0,7.4467,7.4467,7.4191,7.4357,1084200.0
2011-06-22 10:10:00,13.46,13.46,13.41,13.44,1281400.0,7.4357,7.4357,7.408,7.4246,1281400.0
2011-06-22 10:20:00,13.44,13.45,13.43,13.45,366400.0,7.4246,7.4301,7.4191,7.4301,366400.0
2011-06-22 10:30:00,13.45,13.48,13.45,13.46,1245200.0,7.4301,7.4467,7.4301,7.4357,1245200.0
2011-06-22 10:40:00,13.47,13.5,13.45,13.49,1146500.0,7.4412,7.4578,7.4301,7.4522,1146500.0
2011-06-22 10:50:00,13.5,13.5,13.48,13.5,676600.0,7.4578,7.4578,7.4467,7.4578,676600.0
2011-06-22 11:00:00,13.49,13.5,13.48,13.49,813800.0,7.4522,7.4578,7.4467,7.4522,813800.0
2011-06-22 11:10:00,13.49,13.49,13.48,13.48,473900.0,7.4522,7.4522,7.4467,7.4467,473900.0
2011-06-22 11:20:00,13.49,13.49,13.48,13.49,499800.0,7.4522,7.4522,7.4467,7.4522,499800.0
2011-06-22 11:30:00,13.48,13.5,13.48,13.5,421000.0,7.4467,7.4578,7.4467,7.4578,421000.0
2011-06-22 11:40:00,13.5,13.5,13.45,13.47,616000.0,7.4578,7.4578,7.4301,7.4412,616000.0
2011-06-22 11:50:00,13.46,13.47,13.45,13.46,310900.0,7.4357,7.4412,7.4301,7.4357,310900.0
2011-06-22 12:00:00,13.46,13.46,13.41,13.44,779000.0,7.4357,7.4357,7.408,7.4246,779000.0
2011-06-22 12:10:00,13.44,13.45,13.41,13.42,535100.0,7.4246,7.4301,7.408,7.4136,535100.0
2011-06-22 12:20:00,13.42,13.43,13.41,13.43,346300.0,7.4136,7.4191,7.408,7.4191,346300.0
2011-06-22 12:30:00,13.43,13.43,13.36,13.4,1017500.0,7.4191,7.4191,7.3804,7.4025,1017500.0
2011-06-22 12:40:00,13.4,13.46,13.38,13.46,841200.0,7.4025,7.4357,7.3915,7.4357,841200.0
2011-06-22 12:50:00,13.45,13.48,13.45,13.47,606300.0,7.4301,7.4467,7.4301,7.4412,606300.0
2011-06-22 13:00:00,13.47,13.48,13.46,13.48,375900.0,7.4412,7.4467,7.4357,7.4467,375900.0
2011-06-22 13:10:00,13.48,13.49,13.47,13.48,412800.0,7.4467,7.4522,7.4412,7.4467,412800.0
2011-06-22 13:20:00,13.48,13.49,13.46,13.48,469200.0,7.4467,7.4522,7.4357,7.4467,469200.0
2011-06-22 13:30:00,13.48,13.48,13.45,13.46,624600.0,7.4467,7.4467,7.4301,7.4357,624600.0
2011-06-22 13:40:00,13.47,13.47,13.45,13.46,321900.0,7.4412,7.4412,7.4301,7.4357,321900.0
2011-06-22 13:50:00,13.46,13.48,13.45,13.47,461300.0,7.4357,7.4467,7.4301,7.4412,461300.0
2011-06-22 14:00:00,13.47,13.49,13.44,13.47,1991400.0,7.4412,7.4522,7.4246,7.4412,1991400.0
2011-06-22 14:10:00,13.47,13.47,13.44,13.45,511500.0,7.4412,7.4412,7.4246,7.4301,511500.0
2011-06-22 14:20:00,13.46,13.48,13.44,13.44,858800.0,7.4357,7.4467,7.4246,7.4246,858800.0
2011-06-22 14:30:00,13.44,13.45,13.4,13.42,662400.0,7.4246,7.4301,7.4025,7.4136,662400.0
2011-06-22 14:40:00,13.41,13.44,13.39,13.44,1295400.0,7.408,7.4246,7.397,7.4246,1295400.0
2011-06-22 14:50:00,13.44,13.45,13.39,13.41,1259300.0,7.4246,7.4301,7.397,7.408,1259300.0
2011-06-22 15:00:00,13.41,13.45,13.4,13.45,987900.0,7.408,7.4301,7.4025,7.4301,987900.0
2011-06-22 15:10:00,13.45,13.46,13.42,13.43,1832600.0,7.4301,7.4357,7.4136,7.4191,1832600.0
2011-06-22 15:20:00,13.44,13.46,13.42,13.45,1686200.0,7.4246,7.4357,7.4136,7.4301,1686200.0
2011-06-22 15:30:00,13.45,13.45,13.42,13.42,1877800.0,7.4301,7.4301,7.4136,7.4136,1877800.0
2011-06-22 15:40:00,13.42,13.43,13.37,13.38,2477300.0,7.4136,7.4191,7.3859,7.3915,2477300.0
2011-06-22 15:50:00,13.38,13.39,13.34,13.37,3342500.0,7.3915,7.397,7.3694,7.3859,3342500.0
2011-06-23 09:30:00,13.13,13.3,13.06,13.29,3411400.0,7.2534,7.3473,7.2147,7.3418,3411400.0
2011-06-23 09:40:00,13.29,13.32,13.25,13.27,3017400.0,7.3418,7.3583,7.3197,7.3307,3017400.0
2011-06-23 09:50:00,13.26,13.27,13.13,13.25,2529200.0,7.3252,7.3307,7.2534,7.3197,2529200.0
2011-06-23 10:00:00,13.25,13.32,13.21,13.29,2025700.0,7.3197,7.3583,7.2976,7.3418,2025700.0
2011-06-23 10:10:00,13.28,13.33,13.26,13.29,1702900.0,7.3362,7.3639,7.3252,7.3418,1702900.0
2011-06-23 10:20:00,13.28,13.3,13.2,13.26,1957500.0,7.3362,7.3473,7.292,7.3252,1957500.0
2011-06-23 10:30:00,13.25,13.26,13.2,13.25,1472100.0,7.3197,7.3252,7.292,7.3197,1472100.0
2011-06-23 10:40:00,13.25,13.25,13.15,13.16,1597300.0,7.3197,7.3197,7.2644,7.2699,1597300.0
2011-06-23 10:50:00,13.16,13.21,13.13,13.21,1135800.0,7.2699,7.2976,7.2534,7.2976,1135800.0
2011-06-23 11:00:00,13.21,13.22,13.19,13.22,608200.0,7.2976,7.3031,7.2865,7.3031,608200.0
2011-06-23 11:10:00,13.22,13.22,13.17,13.2,872500.0,7.3031,7.3031,7.2755,7.292,872500.0
2011-06-23 11:20:00,13.19,13.25,13.19,13.24,688300.0,7.2865,7.3197,7.2865,7.3141,688300.0
2011-06-23 11:30:00,13.25,13.3,13.24,13.27,876200.0,7.3197,7.3473,7.3141,7.3307,876200.0
2011-06-23 11:40:00,13.27,13.29,13.25,13.27,642700.0,7.3307,7.3418,7.3197,7.3307,642700.0
2011-06-23 11:50:00,13.27,13.28,13.26,13.27,601700.0,7.3307,7.3362,7.3252,7.3307,601700.0
2011-06-23 12:00:00,13.27,13.3,13.26,13.27,762600.0,7.3307,7.3473,7.3252,7.3307,762600.0
2011-06-23 12:10:00,13.26,13.27,13.24,13.25,547900.0,7.3252,7.3307,7.3141,7.3197,547900.0
2011-06-23 12:20:00,13.26,13.26,13.22,13.23,592900.0,7.3252,7.3252,7.3031,7.3086,592900.0
2011-06-23 12:30:00,13.23,13.25,13.22,13.25,350700.0,7.3086,7.3197,7.3031,7.3197,350700.0
2011-06-23 12:40:00,13.25,13.27,13.23,13.27,385200.0,7.3197,7.3307,7.3086,7.3307,385200.0
2011-06-23 12:50:00,13.27,13.32,13.26,13.31,895500.0,7.3307,7.3583,7.3252,7.3528,895500.0
2011-06-23 13:00:00,13.31,13.34,13.26,13.31,2319200.0,7.3528,7.3694,7.3252,7.3528,2319200.0
2011-06-23 13:10:00,13.31,13.34,13.28,13.28,901600.0,7.3528,7.3694,7.3362,7.3362,901600.0
2011-06-23 13:20:00,13.29,13.34,13.28,13.34,496900.0,7.3418,7.3694,7.3362,7.3694,496900.0
2011-06-23 13:30:00,13.34,13.37,13.33,13.33,1080200.0,7.3694,7.3859,7.3639,7.3639,1080200.0
2011-06-23 13:40:00,13.33,13.34,13.31,13.31,629500.0,7.3639,7.3694,7.3528,7.3528,629500.0
2011-06-23 13:50:00,13.31,13.32,13.28,13.31,560500.0,7.3528,7.3583,7.3362,7.3528,560500.0
2011-06-23 14:00:00,13.32,13.32,13.26,13.29,700800.0,7.3583,7.3583,7.3252,7.3418,700800.0
2011-06-23 14:10:00,13.29,13.31,13.25,13.25,772400.0,7.3418,7.3528,7.3197,7.3197,772400.0
2011-06-23 14:20:00,13.25,13.28,13.25,13.27,565700.0,7.3197,7.3362,7.3197,7.3307,565700.0
2011-06-23 14:30:00,13.27,13.29,13.23,13.23,602200.0,7.3307,7.3418,7.3086,7.3086,602200.0
2011-06-23 14:40:00,13.23,13.25,13.2,13.22,734800.0,7.3086,7.3197,7.292,7.3031,734800.0
2011-06-23 14:50:00,13.23,13.37,13.21,13.37,1289400.0,7.3086,7.3859,7.2976,7.3859,1289400.0
2011-06-23 15:00:00,13.36,13.38,13.29,13.35,3679700.0,7.3804,7.3915,7.3418,7.3749,3679700.0
2011-06-23 15:10:00,13.34,13.41,13.32,13.37,1563100.0,7.3694,7.408,7.3583,7.3859,1563100.0
2011-06-23 15:20:00,13.37,13.41,13.34,13.35,1261300.0,7.3859,7.408,7.3694,7.3749,1261300.0
2011-06-23 15:30:00,13.36,13.4,13.3,13.38,2715100.0,7.3804,7.4025,7.3473,7.3915,2715100.0
2011-06-23 15:40:00,13.38,13.45,13.37,13.44,3316000.0,7.3915,7.4301,7.3859,7.4246,3316000.0
2011-06-23 15:50:00,13.43,13.5,13.43,13.46,4730900.0,7.4191,7.4578,7.4191,7.4357,4730900.0
2011-06-24 09:30:00,13.52,13.59,13.47,13.57,3877300.0,7.4688,7.5075,7.4412,7.4964,3877300.0
2011-06-24 09:40:00,13.57,13.6,13.45,13.45,3009900.0,7.4964,7.513,7.4301,7.4301,3009900.0
2011-06-24 09:50:00,13.45,13.46,13.38,13.39,2285200.0,7.4301,7.4357,7.3915,7.397,2285200.0
2011-06-24 10:00:00,13.39,13.4,13.32,13.34,2982200.0,7.397,7.4025,7.3583,7.3694,2982200.0
2011-06-24 10:10:00,13.34,13.37,13.33,13.35,2274500.0,7.3694,7.3859,7.3639,7.3749,2274500.0
2011-06-24 10:20:00,13.35,13.36,13.29,13.33,2331300.0,7.3749,7.3804,7.3418,7.3639,2331300.0
2011-06-24 10:30:00,13.33,13.36,13.3,13.33,2353000.0,7.3639,7.3804,7.3473,7.3639,2353000.0
2011-06-24 10:40:00,13.33,13.36,13.2,13.21,3635300.0,7.3639,7.3804,7.292,7.2976,3635300.0
2011-06-24 10:50:00,13.21,13.24,13.17,13.23,2221200.0,7.2976,7.3141,7.2755,7.3086,2221200.0
2011-06-24 11:00:00,13.22,13.27,13.2,13.26,1568200.0,7.3031,7.3307,7.292,7.3252,1568200.0
2011-06-24 11:10:00,13.27,13.29,13.23,13.28,1590700.0,7.3307,7.3418,7.3086,7.3362,1590700.0
2011-06-24 11:20:00,13.27,13.29,13.24,13.29,1114200.0,7.3307,7.3418,7.3141,7.3418,1114200.0
2011-06-24 11:30:00,13.29,13.29,13.26,13.28,744700.0,7.3418,7.3418,7.3252,7.3362,744700.0
2011-06-24 11:40:00,13.28,13.32,13.26,13.29,1083300.0,7.3362,7.3583,7.3252,7.3418,1083300.0
2011-06-24 11:50:00,13.29,13.29,13.25,13.26,605000.0,7.3418,7.3418,7.3197,7.3252,605000.0
2011-06-24 12:00:00,13.27,13.3,13.26,13.27,617200.0,7.3307,7.3473,7.3252,7.3307,617200.0
2011-06-24 12:10:00,13.27,13.31,13.26,13.29,684800.0,7.3307,7.3528,7.3252,7.3418,684800.0
2011-06-24 12:20:00,13.29,13.31,13.26,13.26,582200.0,7.3418,7.3528,7.3252,7.3252,582200.0
2011-06-24 12:30:00,13.27,13.3,13.26,13.3,509500.0,7.3307,7.3473,7.3252,7.3473,509500.0
2011-06-24 12:40:00,13.29,13.3,13.24,13.25,796100.0,7.3418,7.3473,7.3141,7.3197,796100.0
2011-06-24 12:50:00,13.25,13.26,13.21,13.25,1067900.0,7.3197,7.3252,7.2976,7.3197,1067900.0
2011-06-24 13:00:00,13.26,13.26,13.21,13.25,1689600.0,7.3252,7.3252,7.2976,7.3197,1689600.0
2011-06-24 13:10:00,13.26,13.26,13.23,13.24,798000.0,7.3252,7.3252,7.3086,7.3141,798000.0
2011-06-24 13:20:00,13.25,13.26,13.23,13.25,638700.0,7.3197,7.3252,7.3086,7.3197,638700.0
2011-06-24 13:30:00,13.26,13.28,13.24,13.28,698000.0,7.3252,7.3362,7.3141,7.3362,698000.0
2011-06-24 13:40:00,13.28,13.29,13.24,13.25,860000.0,7.3362,7.3418,7.3141,7.3197,860000.0
2011-06-24 13:50:00,13.25,13.26,13.2,13.22,1024400.0,7.3197,7.3252,7.292,7.3031,1024400.0
2011-06-24 14:00:00,13.21,13.24,13.16,13.17,1240100.0,7.2976,7.3141,7.2699,7.2755,1240100.0
2011-06-24 14:10:00,13.17,13.2,13.16,13.19,938600.0,7.2755,7.292,7.2699,7.2865,938600.0
2011-06-24 14:20:00,13.2,13.22,13.17,13.2,979300.0,7.292,7.3031,7.2755,7.292,979300.0
2011-06-24 14:30:00,13.19,13.21,13.17,13.19,732400.0,7.2865,7.2976,7.2755,7.2865,732400.0
2011-06-24 14:40:00,13.19,13.25,13.17,13.24,1837900.0,7.2865,7.3197,7.2755,7.3141,1837900.0
2011-06-24 14:50:00,13.24,13.24,13.18,13.21,1257000.0,7.3141,7.3141,7.281,7.2976,1257000.0
2011-06-24 15:00:00,13.21,13.22,13.17,13.18,1146000.0,7.2976,7.3031,7.2755,7.281,1146000.0
2011-06-24 15:10:00,13.17,13.19,13.14,13.16,3880600.0,7.2755,7.2865,7.2589,7.2699,3880600.0
2011-06-24 15:20:00,13.16,13.23,13.16,13.23,1796500.0,7.2699,7.3086,7.2699,7.3086,1796500.0
2011-06-24 15:30:00,13.23,13.27,13.22,13.25,2144500.0,7.3086,7.3307,7.3031,7.3197,2144500.0
2011-06-24 15:40:00,13.26,13.3,13.25,13.25,2233500.0,7.3252,7.3473,7.3197,7.3197,2233500.0
2011-06-24 15:50:00,13.25,13.28,13.21,13.25,4445900.0,7.3197,7.3362,7.2976,7.3197,4445900.0
2011-06-27 09:30:00,13.36,13.36,13.09,13.14,3450500.0,7.3804,7.3804,7.2313,7.2589,3450500.0
2011-06-27 09:40:00,13.14,13.24,13.11,13.23,2075800.0,7.2589,7.3141,7.2423,7.3086,2075800.0
2011-06-27 09:50:00,13.23,13.27,13.21,13.23,1028000.0,7.3086,7.3307,7.2976,7.3086,1028000.0
2011-06-27 10:00:00,13.24,13.32,13.24,13.3,2176800.0,7.3141,7.3583,7.3141,7.3473,2176800.0
2011-06-27 10:10:00,13.29,13.4,13.29,13.39,1753100.0,7.3418,7.4025,7.3418,7.397,1753100.0
2011-06-27 10:20:00,13.4,13.41,13.36,13.39,2164800.0,7.4025,7.408,7.3804,7.397,2164800.0
2011-06-27 10:30:00,13.39,13.4,13.34,13.36,1068000.0,7.397,7.4025,7.3694,7.3804,1068000.0
2011-06-27 10:40:00,13.36,13.42,13.35,13.42,1441300.0,7.3804,7.4136,7.3749,7.4136,1441300.0
2011-06-27 10:50:00,13.42,13.42,13.35,13.36,844500.0,7.4136,7.4136,7.3749,7.3804,844500.0
2011-06-27 11:00:00,13.36,13.39,13.35,13.35,615300.0,7.3804,7.397,7.3749,7.3749,615300.0
2011-06-27 11:10:00,13.35,13.37,13.29,13.29,2457100.0,7.3749,7.3859,7.3418,7.3418,2457100.0
2011-06-27 11:20:00,13.3,13.33,13.29,13.32,801200.0,7.3473,7.3639,7.3418,7.3583,801200.0
2011-06-27 11:30:00,13.33,13.39,13.32,13.35,1116900.0,7.3639,7.397,7.3583,7.3749,1116900.0
2011-06-27 11:40:00,13.34,13.37,13.34,13.36,788900.0,7.3694,7.3859,7.3694,7.3804,788900.0
2011-06-27 11:50:00,13.37,13.42,13.36,13.42,1508300.0,7.3859,7.4136,7.3804,7.4136,1508300.0
2011-06-27 12:00:00,13.42,13.46,13.41,13.45,1760200.0,7.4136,7.4357,7.408,7.4301,1760200.0
2011-06-27 12:10:00,13.46,13.48,13.45,13.46,955200.0,7.4357,7.4467,7.4301,7.4357,955200.0
2011-06-27 12:20:00,13.46,13.49,13.44,13.48,1342900.0,7.4357,7.4522,7.4246,7.4467,1342900.0
2011-06-27 12:30:00,13.47,13.48,13.46,13.48,424300.0,7.4412,7.4467,7.4357,7.4467,424300.0
2011-06-27 12:40:00,13.48,13.49,13.46,13.46,475500.0,7.4467,7.4522,7.4357,7.4357,475500.0
2011-06-27 12:50:00,13.47,13.48,13.45,13.45,595500.0,7.4412,7.4467,7.4301,7.4301,595500.0
2011-06-27 13:00:00,13.46,13.49,13.45,13.47,462700.0,7.4357,7.4522,7.4301,7.4412,462700.0
2011-06-27 13:10:00,13.48,13.49,13.47,13.49,317200.0,7.4467,7.4522,7.4412,7.4522,317200.0
2011-06-27 13:20:00,13.49,13.49,13.42,13.43,959700.0,7.4522,7.4522,7.4136,7.4191,959700.0
2011-06-27 13:30:00,13.43,13.45,13.41,13.44,707500.0,7.4191,7.4301,7.408,7.4246,707500.0
2011-06-27 13:40:00,13.43,13.45,13.41,13.44,691100.0,7.4191,7.4301,7.408,7.4246,691100.0
2011-06-27 13:50:00,13.44,13.48,13.43,13.48,494100.0,7.4246,7.4467,7.4191,7.4467,494100.0
2011-06-27 14:00:00,13.48,13.52,13.47,13.52,1679900.0,7.4467,7.4688,7.4412,7.4688,1679900.0
2011-06-27 14:10:00,13.52,13.55,13.51,13.52,1470100.0,7.4688,7.4854,7.4633,7.4688,1470100.0
2011-06-27 14:20:00,13.52,13.54,13.49,13.49,715500.0,7.4688,7.4799,7.4522,7.4522,715500.0
2011-06-27 14:30:00,13.49,13.53,13.49,13.52,1074700.0,7.4522,7.4743,7.4522,7.4688,1074700.0
2011-06-27 14:40:00,13.52,13.55,13.52,13.53,1039900.0,7.4688,7.4854,7.4688,7.4743,1039900.0
2011-06-27 14:50:00,13.53,13.53,13.49,13.51,640000.0,7.4743,7.4743,7.4522,7.4633,640000.0
2011-06-27 15:00:00,13.51,13.53,13.5,13.51,493300.0,7.4633,7.4743,7.4578,7.4633,493300.0
2011-06-27 15:10:00,13.52,13.54,13.51,13.53,892300.0,7.4688,7.4799,7.4633,7.4743,892300.0
2011-06-27 15:20:00,13.52,13.55,13.48,13.48,1234100.0,7.4688,7.4854,7.4467,7.4467,1234100.0
2011-06-27 15:30:00,13.48,13.53,13.48,13.53,1098700.0,7.4467,7.4743,7.4467,7.4743,1098700.0
2011-06-27 15:40:00,13.53,13.53,13.48,13.49,1632000.0,7.4743,7.4743,7.4467,7.4522,1632000.0
2011-06-27 15:50:00,13.49,13.49,13.46,13.47,2474100.0,7.4522,7.4522,7.4357,7.4412,2474100.0
2011-06-28 09:30:00,13.55,13.55,13.46,13.52,2189300.0,7.4854,7.4854,7.4357,7.4688,2189300.0
2011-06-28 09:40:00,13.52,13.54,13.46,13.47,2053000.0,7.4688,7.4799,7.4357,7.4412,2053000.0
2011-06-28 09:50:00,13.47,13.48,13.39,13.43,1736500.0,7.4412,7.4467,7.397,7.4191,1736500.0
2011-06-28 10:00:00,13.43,13.43,13.36,13.37,2275500.0,7.4191,7.4191,7.3804,7.3859,2275500.0
2011-06-28 10:10:00,13.37,13.4,13.36,13.36,1642400.0,7.3859,7.4025,7.3804,7.3804,1642400.0
2011-06-28 10:20:00,13.37,13.4,13.36,13.38,1712500.0,7.3859,7.4025,7.3804,7.3915,1712500.0
2011-06-28 10:30:00,13.38,13.39,13.31,13.33,1978700.0,7.3915,7.397,7.3528,7.3639,1978700.0
2011-06-28 10:40:00,13.32,13.39,13.32,13.34,2396700.0,7.3583,7.397,7.3583,7.3694,2396700.0
2011-06-28 10:50:00,13.35,13.37,13.34,13.35,1743600.0,7.3749,7.3859,7.3694,7.3749,1743600.0
2011-06-28 11:00:00,13.35,13.35,13.28,13.3,2163300.0,7.3749,7.3749,7.3362,7.3473,2163300.0
2011-06-28 11:10:00,13.31,13.33,13.29,13.32,844700.0,7.3528,7.3639,7.3418,7.3583,844700.0
2011-06-28 11:20:00,13.32,13.33,13.3,13.3,586700.0,7.3583,7.3639,7.3473,7.3473,586700.0
2011-06-28 11:30:00,13.3,13.32,13.29,13.3,689700.0,7.3473,7.3583,7.3418,7.3473,689700.0
2011-06-28 11:40:00,13.3,13.3,13.28,13.29,1568800.0,7.3473,7.3473,7.3362,7.3418,1568800.0
2011-06-28 11:50:00,13.29,13.3,13.25,13.3,1652100.0,7.3418,7.3473,7.3197,7.3473,1652100.0
2011-06-28 12:00:00,13.3,13.32,13.28,13.28,956100.0,7.3473,7.3583,7.3362,7.3362,956100.0
2011-06-28 12:10:00,13.29,13.32,13.28,13.32,494600.0,7.3418,7.3583,7.3362,7.3583,494600.0
2011-06-28 12:20:00,13.32,13.32,13.31,13.31,325600.0,7.3583,7.3583,7.3528,7.3528,325600.0
2011-06-28 12:30:00,13.31,13.32,13.3,13.32,946200.0,7.3528,7.3583,7.3473,7.3583,946200.0
2011-06-28 12:40:00,13.32,13.34,13.31,13.32,878200.0,7.3583,7.3694,7.3528,7.3583,878200.0
2011-06-28 12:50:00,13.32,13.36,13.31,13.36,972900.0,7.3583,7.3804,7.3528,7.3804,972900.0
2011-06-28 13:00:00,13.36,13.4,13.35,13.4,1051900.0,7.3804,7.4025,7.3749,7.4025,1051900.0
2011-06-28 13:10:00,13.4,13.4,13.38,13.39,383000.0,7.4025,7.4025,7.3915,7.397,383000.0
2011-06-28 13:20:00,13.38,13.4,13.38,13.39,572900.0,7.3915,7.4025,7.3915,7.397,572900.0
2011-06-28 13:30:00,13.39,13.42,13.39,13.42,1481300.0,7.397,7.4136,7.397,7.4136,1481300.0
2011-06-28 13:40:00,13.42,13.43,13.4,13.42,1148100.0,7.4136,7.4191,7.4025,7.4136,1148100.0
2011-06-28 13:50:00,13.41,13.41,13.39,13.39,785800.0,7.408,7.408,7.397,7.397,785800.0
2011-06-28 14:00:00,13.4,13.41,13.38,13.39,532000.0,7.4025,7.408,7.3915,7.397,532000.0
2011-06-28 14:10:00,13.39,13.39,13.37,13.37,391000.0,7.397,7.397,7.3859,7.3859,391000.0
2011-06-28 14:20:00,13.38,13.41,13.37,13.4,952100.0,7.3915,7.408,7.3859,7.4025,952100.0
2011-06-28 14:30:00,13.4,13.4,13.38,13.38,610200.0,7.4025,7.4025,7.3915,7.3915,610200.0
2011-06-28 14:40:00,13.38,13.41,13.38,13.41,688000.0,7.3915,7.408,7.3915,7.408,688000.0
2011-06-28 14:50:00,13.41,13.42,13.38,13.38,893600.0,7.408,7.4136,7.3915,7.3915,893600.0
2011-06-28 15:00:00,13.38,13.39,13.37,13.38,417500.0,7.3915,7.397,7.3859,7.3915,417500.0
2011-06-28 15:10:00,13.38,13.38,13.32,13.34,1206600.0,7.3915,7.3915,7.3583,7.3694,1206600.0
2011-06-28 15:20:00,13.34,13.36,13.33,13.35,825900.0,7.3694,7.3804,7.3639,7.3749,825900.0
2011-06-28 15:30:00,13.35,13.36,13.32,13.33,954700.0,7.3749,7.3804,7.3583,7.3639,954700.0
2011-06-28 15:40:00,13.33,13.35,13.32,13.34,1949100.0,7.3639,7.3749,7.3583,7.3694,1949100.0
2011-06-28 15:50:00,13.34,13.34,13.29,13.33,6927400.0,7.3694,7.3694,7.3418,7.3639,6927400.0
2011-06-29 09:30:00,13.41,13.46,13.36,13.37,2348800.0,7.408,7.4357,7.3804,7.3859,2348800.0
2011-06-29 09:40:00,13.37,13.4,13.34,13.39,1449300.0,7.3859,7.4025,7.3694,7.397,1449300.0
2011-06-29 09:50:00,13.39,13.4,13.37,13.4,2043500.0,7.397,7.4025,7.3859,7.4025,2043500.0
2011-06-29 10:00:00,13.4,13.4,13.32,13.33,2473100.0,7.4025,7.4025,7.3583,7.3639,2473100.0
2011-06-29 10:10:00,13.32,13.39,13.32,13.38,1064400.0,7.3583,7.397,7.3583,7.3915,1064400.0
2011-06-29 10:20:00,13.38,13.41,13.36,13.38,1656700.0,7.3915,7.408,7.3804,7.3915,1656700.0
2011-06-29 10:30:00,13.38,13.51,13.38,13.45,3958100.0,7.3915,7.4633,7.3915,7.4301,3958100.0
2011-06-29 10:40:00,13.46,13.49,13.44,13.47,1213900.0,7.4357,7.4522,7.4246,7.4412,1213900.0
2011-06-29 10:50:00,13.47,13.48,13.43,13.47,3063300.0,7.4412,7.4467,7.4191,7.4412,3063300.0
2011-06-29 11:00:00,13.47,13.49,13.46,13.48,2152400.0,7.4412,7.4522,7.4357,7.4467,2152400.0
2011-06-29 11:10:00,13.48,13.48,13.44,13.44,852400.0,7.4467,7.4467,7.4246,7.4246,852400.0
2011-06-29 11:20:00,13.44,13.45,13.37,13.4,980200.0,7.4246,7.4301,7.3859,7.4025,980200.0
2011-06-29 11:30:00,13.4,13.42,13.38,13.42,751600.0,7.4025,7.4136,7.3915,7.4136,751600.0
2011-06-29 11:40:00,13.42,13.45,13.41,13.44,631200.0,7.4136,7.4301,7.408,7.4246,631200.0
2011-06-29 11:50:00,13.44,13.47,13.43,13.47,361900.0,7.4246,7.4412,7.4191,7.4412,361900.0
2011-06-29 12:00:00,13.46,13.47,13.44,13.45,521000.0,7.4357,7.4412,7.4246,7.4301,521000.0
2011-06-29 12:10:00,13.45,13.47,13.44,13.45,1089900.0,7.4301,7.4412,7.4246,7.4301,1089900.0
2011-06-29 12:20:00,13.45,13.45,13.41,13.43,699000.0,7.4301,7.4301,7.408,7.4191,699000.0
2011-06-29 12:30:00,13.44,13.45,13.43,13.44,305300.0,7.4246,7.4301,7.4191,7.4246,305300.0
2011-06-29 12:40:00,13.43,13.5,13.43,13.5,1534500.0,7.4191,7.4578,7.4191,7.4578,1534500.0
2011-06-29 12:50:00,13.5,13.5,13.45,13.46,1124900.0,7.4578,7.4578,7.4301,7.4357,1124900.0
2011-06-29 13:00:00,13.46,13.47,13.44,13.45,874000.0,7.4357,7.4412,7.4246,7.4301,874000.0
2011-06-29 13:10:00,13.46,13.46,13.44,13.46,517900.0,7.4357,7.4357,7.4246,7.4357,517900.0
2011-06-29 13:20:00,13.46,13.46,13.44,13.45,872100.0,7.4357,7.4357,7.4246,7.4301,872100.0
2011-06-29 13:30:00,13.45,13.5,13.44,13.5,1325300.0,7.4301,7.4578,7.4246,7.4578,1325300.0
2011-06-29 13:40:00,13.5,13.5,13.48,13.5,897100.0,7.4578,7.4578,7.4467,7.4578,897100.0
2011-06-29 13:50:00,13.5,13.5,13.45,13.47,614400.0,7.4578,7.4578,7.4301,7.4412,614400.0
2011-06-29 14:00:00,13.47,13.49,13.43,13.43,1354200.0,7.4412,7.4522,7.4191,7.4191,1354200.0
2011-06-29 14:10:00,13.43,13.43,13.41,13.42,805400.0,7.4191,7.4191,7.408,7.4136,805400.0
2011-06-29 14:20:00,13.42,13.42,13.34,13.38,2557100.0,7.4136,7.4136,7.3694,7.3915,2557100.0
2011-06-29 14:30:00,13.39,13.39,13.36,13.38,867200.0,7.397,7.397,7.3804,7.3915,867200.0
2011-06-29 14:40:00,13.38,13.4,13.34,13.36,1823600.0,7.3915,7.4025,7.3694,7.3804,1823600.0
2011-06-29 14:50:00,13.36,13.41,13.36,13.4,631700.0,7.3804,7.408,7.3804,7.4025,631700.0
2011-06-29 15:00:00,13.39,13.41,13.38,13.41,1208500.0,7.397,7.408,7.3915,7.408,1208500.0
2011-06-29 15:10:00,13.4,13.41,13.37,13.38,1714500.0,7.4025,7.408,7.3859,7.3915,1714500.0
2011-06-29 15:20:00,13.38,13.4,13.37,13.37,813000.0,7.3915,7.4025,7.3859,7.3859,813000.0
2011-06-29 15:30:00,13.38,13.4,13.36,13.4,1454700.0,7.3915,7.4025,7.3804,7.4025,1454700.0
2011-06-29 15:40:00,13.39,13.42,13.37,13.39,1900900.0,7.397,7.4136,7.3859,7.397,1900900.0
2011-06-29 15:50:00,13.39,13.43,13.38,13.43,1845000.0,7.397,7.4191,7.3915,7.4191,1845000.0
2011-06-30 09:30:00,13.46,13.51,13.36,13.38,2836100.0,7.4357,7.4633,7.3804,7.3915,2836100.0
2011-06-30 09:40:00,13.38,13.65,13.38,13.62,4579900.0,7.3915,7.5406,7.3915,7.5241,4579900.0
2011-06-30 09:50:00,13.62,13.64,13.59,13.63,4226600.0,7.5241,7.5351,7.5075,7.5296,4226600.0
2011-06-30 10:00:00,13.64,13.81,13.63,13.8,8016400.0,7.5351,7.629,7.5296,7.6235,8016400.0
2011-06-30 10:10:00,13.79,13.8,13.73,13.74,1982800.0,7.618,7.6235,7.5848,7.5903,1982800.0
2011-06-30 10:20:00,13.74,13.8,13.74,13.79,2254300.0,7.5903,7.6235,7.5903,7.618,2254300.0
2011-06-30 10:30:00,13.79,13.96,13.78,13.93,6059500.0,7.618,7.7119,7.6124,7.6953,6059500.0
2011-06-30 10:40:00,13.93,13.94,13.87,13.89,2309800.0,7.6953,7.7008,7.6622,7.6732,2309800.0
2011-06-30 10:50:00,13.89,13.9,13.87,13.88,1385200.0,7.6732,7.6787,7.6622,7.6677,1385200.0
2011-06-30 11:00:00,13.88,13.96,13.88,13.96,2098100.0,7.6677,7.7119,7.6677,7.7119,2098100.0
2011-06-30 11:10:00,13.96,13.97,13.89,13.89,1674000.0,7.7119,7.7174,7.6732,7.6732,1674000.0
2011-06-30 11:20:00,13.9,13.9,13.86,13.9,1140600.0,7.6787,7.6787,7.6566,7.6787,1140600.0
2011-06-30 11:30:00,13.9,13.94,13.89,13.93,1441400.0,7.6787,7.7008,7.6732,7.6953,1441400.0
2011-06-30 11:40:00,13.93,13.94,13.83,13.85,1957300.0,7.6953,7.7008,7.6401,7.6511,1957300.0
2011-06-30 11:50:00,13.83,13.87,13.81,13.87,1141900.0,7.6401,7.6622,7.629,7.6622,1141900.0
2011-06-30 12:00:00,13.86,13.92,13.86,13.92,768600.0,7.6566,7.6898,7.6566,7.6898,768600.0
2011-06-30 12:10:00,13.92,13.94,13.9,13.93,1481400.0,7.6898,7.7008,7.6787,7.6953,1481400.0
2011-06-30 12:20:00,13.94,13.94,13.88,13.88,1170200.0,7.7008,7.7008,7.6677,7.6677,1170200.0
2011-06-30 12:30:00,13.88,13.91,13.87,13.88,930200.0,7.6677,7.6843,7.6622,7.6677,930200.0
2011-06-30 12:40:00,13.88,13.89,13.87,13.88,720100.0,7.6677,7.6732,7.6622,7.6677,720100.0
2011-06-30 12:50:00,13.88,13.88,13.83,13.84,912500.0,7.6677,7.6677,7.6401,7.6456,912500.0
2011-06-30 13:00:00,13.83,13.86,13.83,13.85,799200.0,7.6401,7.6566,7.6401,7.6511,799200.0
2011-06-30 13:10:00,13.85,13.85,13.8,13.81,781500.0,7.6511,7.6511,7.6235,7.629,781500.0
2011-06-30 13:20:00,13.81,13.83,13.79,13.82,805200.0,7.629,7.6401,7.618,7.6345,805200.0
2011-06-30 13:30:00,13.82,13.83,13.81,13.83,584700.0,7.6345,7.6401,7.629,7.6401,584700.0
2011-06-30 13:40:00,13.83,13.85,13.82,13.84,556400.0,7.6401,7.6511,7.6345,7.6456,556400.0
2011-06-30 13:50:00,13.84,13.87,13.84,13.86,712800.0,7.6456,7.6622,7.6456,7.6566,712800.0
2011-06-30 14:00:00,13.86,13.88,13.86,13.87,529600.0,7.6566,7.6677,7.6566,7.6622,529600.0
2011-06-30 14:10:00,13.87,13.87,13.85,13.86,716100.0,7.6622,7.6622,7.6511,7.6566,716100.0
2011-06-30 14:20:00,13.87,13.88,13.85,13.85,680500.0,7.6622,7.6677,7.6511,7.6511,680500.0
2011-06-30 14:30:00,13.85,13.89,13.85,13.88,739800.0,7.6511,7.6732,7.6511,7.6677,739800.0
2011-06-30 14:40:00,13.88,13.89,13.82,13.82,1648900.0,7.6677,7.6732,7.6345,7.6345,1648900.0
2011-06-30 14:50:00,13.83,13.83,13.8,13.81,1082300.0,7.6401,7.6401,7.6235,7.629,1082300.0
2011-06-30 15:00:00,13.81,13.82,13.8,13.81,711000.0,7.629,7.6345,7.6235,7.629,711000.0
2011-06-30 15:10:00,13.81,13.84,13.8,13.84,800500.0,7.629,7.6456,7.6235,7.6456,800500.0
2011-06-30 15:20:00,13.84,13.85,13.82,13.83,594100.0,7.6456,7.6511,7.6345,7.6401,594100.0
2011-06-30 15:30:00,13.83,13.86,13.82,13.84,955600.0,7.6401,7.6566,7.6345,7.6456,955600.0
2011-06-30 15:40:00,13.85,13.87,13.82,13.84,1914000.0,7.6511,7.6622,7.6345,7.6456,1914000.0
2011-06-30 15:50:00,13.84,13.84,13.79,13.8,3700300.0,7.6456,7.6456,7.618,7.6235,3700300.0
2011-07-01 09:30:00,13.92,13.93,13.73,13.78,3042200.0,7.6898,7.6953,7.5848,7.6124,3042200.0
2011-07-01 09:40:00,13.77,13.97,13.77,13.95,4278400.0,7.6069,7.7174,7.6069,7.7064,4278400.0
2011-07-01 09:50:00,13.95,13.96,13.85,13.87,2255200.0,7.7064,7.7119,7.6511,7.6622,2255200.0
2011-07-01 10:00:00,13.87,14.06,13.87,13.95,5253400.0,7.6622,7.7671,7.6622,7.7064,5253400.0
2011-07-01 10:10:00,13.95,14.13,13.94,14.07,3422300.0,7.7064,7.8058,7.7008,7.7726,3422300.0
2011-07-01 10:20:00,14.07,14.08,14.03,14.04,2730800.0,7.7726,7.7782,7.7505,7.7561,2730800.0
2011-07-01 10:30:00,14.04,14.05,13.99,13.99,1483600.0,7.7561,7.7616,7.7285,7.7285,1483600.0
2011-07-01 10:40:00,14.0,14.0,13.83,13.9,4679000.0,7.734,7.734,7.6401,7.6787,4679000.0
2011-07-01 10:50:00,13.9,13.98,13.88,13.9,2092900.0,7.6787,7.7229,7.6677,7.6787,2092900.0
2011-07-01 11:00:00,13.9,13.92,13.84,13.89,2189000.0,7.6787,7.6898,7.6456,7.6732,2189000.0
2011-07-01 11:10:00,13.9,13.95,13.88,13.95,951500.0,7.6787,7.7064,7.6677,7.7064,951500.0
2011-07-01 11:20:00,13.95,13.96,13.91,13.91,855200.0,7.7064,7.7119,7.6843,7.6843,855200.0
2011-07-01 11:30:00,13.91,13.95,13.91,13.94,764500.0,7.6843,7.7064,7.6843,7.7008,764500.0
2011-07-01 11:40:00,13.95,13.97,13.93,13.96,788400.0,7.7064,7.7174,7.6953,7.7119,788400.0
2011-07-01 11:50:00,13.97,14.04,13.96,13.99,1352400.0,7.7174,7.7561,7.7119,7.7285,1352400.0
2011-07-01 12:00:00,13.99,14.05,13.94,13.96,4854300.0,7.7285,7.7616,7.7008,7.7119,4854300.0
2011-07-01 12:10:00,13.95,14.01,13.95,13.99,819700.0,7.7064,7.7395,7.7064,7.7285,819700.0
2011-07-01 12:20:00,13.99,14.02,13.99,14.01,1167700.0,7.7285,7.745,7.7285,7.7395,1167700.0
2011-07-01 12:30:00,14.01,14.03,14.0,14.02,794300.0,7.7395,7.7505,7.734,7.745,794300.0
2011-07-01 12:40:00,14.02,14.04,14.01,14.01,548300.0,7.745,7.7561,7.7395,7.7395,548300.0
2011-07-01 12:50:00,14.01,14.03,14.0,14.0,427700.0,7.7395,7.7505,7.734,7.734,427700.0
2011-07-01 13:00:00,14.01,14.05,14.0,14.04,718200.0,7.7395,7.7616,7.734,7.7561,718200.0
2011-07-01 13:10:00,14.04,14.06,14.04,14.05,947000.0,7.7561,7.7671,7.7561,7.7616,947000.0
2011-07-01 13:20:00,14.05,14.05,14.03,14.04,431300.0,7.7616,7.7616,7.7505,7.7561,431300.0
2011-07-01 13:30:00,14.05,14.05,14.01,14.02,1199900.0,7.7616,7.7616,7.7395,7.745,1199900.0
2011-07-01 13:40:00,14.03,14.03,13.98,13.98,636700.0,7.7505,7.7505,7.7229,7.7229,636700.0
2011-07-01 13:50:00,13.98,14.02,13.96,13.98,1172800.0,7.7229,7.745,7.7119,7.7229,1172800.0
2011-07-01 14:00:00,13.99,13.99,13.95,13.95,852200.0,7.7285,7.7285,7.7064,7.7064,852200.0
2011-07-01 14:10:00,13.96,13.97,13.95,13.97,446700.0,7.7119,7.7174,7.7064,7.7174,446700.0
2011-07-01 14:20:00,13.96,13.98,13.96,13.98,365000.0,7.7119,7.7229,7.7119,7.7229,365000.0
2011-07-01 14:30:00,13.98,13.98,13.96,13.97,634500.0,7.7229,7.7229,7.7119,7.7174,634500.0
2011-07-01 14:40:00,13.97,13.99,13.97,13.99,450500.0,7.7174,7.7285,7.7174,7.7285,450500.0
2011-07-01 14:50:00,13.99,14.04,13.98,14.04,1226100.0,7.7285,7.7561,7.7229,7.7561,1226100.0
2011-07-01 15:00:00,14.04,14.04,13.98,13.99,1093600.0,7.7561,7.7561,7.7229,7.7285,1093600.0
2011-07-01 15:10:00,13.99,14.02,13.98,14.0,982800.0,7.7285,7.745,7.7229,7.734,982800.0
2011-07-01 15:20:00,14.0,14.01,13.98,14.0,921600.0,7.734,7.7395,7.7229,7.734,921600.0
2011-07-01 15:30:00,13.99,14.02,13.98,14.02,1476600.0,7.7285,7.745,7.7229,7.745,1476600.0
2011-07-01 15:40:00,14.02,14.05,14.01,14.04,2055900.0,7.745,7.7616,7.7395,7.7561,2055900.0
2011-07-01 15:50:00,14.05,14.05,13.99,14.0,3793000.0,7.7616,7.7616,7.7285,7.734,3793000.0
2011-07-05 09:30:00,14.07,14.08,13.98,13.99,2289800.0,7.7726,7.7782,7.7229,7.7285,2289800.0
2011-07-05 09:40:00,13.99,14.01,13.91,14.0,2054900.0,7.7285,7.7395,7.6843,7.734,2054900.0
2011-07-05 09:50:00,14.0,14.01,13.99,14.01,952600.0,7.734,7.7395,7.7285,7.7395,952600.0
2011-07-05 10:00:00,14.01,14.1,13.98,14.07,3416300.0,7.7395,7.7892,7.7229,7.7726,3416300.0
2011-07-05 10:10:00,14.06,14.12,14.03,14.04,2339600.0,7.7671,7.8003,7.7505,7.7561,2339600.0
2011-07-05 10:20:00,14.04,14.06,14.03,14.03,1283300.0,7.7561,7.7671,7.7505,7.7505,1283300.0
2011-07-05 10:30:00,14.04,14.05,14.01,14.05,1100500.0,7.7561,7.7616,7.7395,7.7616,1100500.0
2011-07-05 10:40:00,14.05,14.05,14.04,14.05,542500.0,7.7616,7.7616,7.7561,7.7616,542500.0
2011-07-05 10:50:00,14.05,14.05,13.99,14.01,1333800.0,7.7616,7.7616,7.7285,7.7395,1333800.0
2011-07-05 11:00:00,14.01,14.02,13.99,14.01,904300.0,7.7395,7.745,7.7285,7.7395,904300.0
2011-07-05 11:10:00,14.01,14.07,14.0,14.07,880600.0,7.7395,7.7726,7.734,7.7726,880600.0
2011-07-05 11:20:00,14.06,14.1,14.06,14.09,1087600.0,7.7671,7.7892,7.7671,7.7837,1087600.0
2011-07-05 11:30:00,14.09,14.1,14.06,14.06,891300.0,7.7837,7.7892,7.7671,7.7671,891300.0
2011-07-05 11:40:00,14.07,14.08,14.05,14.07,805100.0,7.7726,7.7782,7.7616,7.7726,805100.0
2011-07-05 11:50:00,14.08,14.1,14.06,14.09,1003400.0,7.7782,7.7892,7.7671,7.7837,1003400.0
2011-07-05 12:00:00,14.1,14.11,14.09,14.1,742800.0,7.7892,7.7947,7.7837,7.7892,742800.0
2011-07-05 12:10:00,14.1,14.11,14.08,14.09,581100.0,7.7892,7.7947,7.7782,7.7837,581100.0
2011-07-05 12:20:00,14.1,14.1,14.08,14.09,435600.0,7.7892,7.7892,7.7782,7.7837,435600.0
2011-07-05 12:30:00,14.1,14.1,14.07,14.08,488900.0,7.7892,7.7892,7.7726,7.7782,488900.0
2011-07-05 12:40:00,14.08,14.1,14.07,14.08,389200.0,7.7782,7.7892,7.7726,7.7782,389200.0
2011-07-05 12:50:00,14.08,14.09,14.07,14.09,513200.0,7.7782,7.7837,7.7726,7.7837,513200.0
2011-07-05 13:00:00,14.09,14.1,14.08,14.1,276000.0,7.7837,7.7892,7.7782,7.7892,276000.0
2011-07-05 13:10:00,14.09,14.11,14.09,14.11,523600.0,7.7837,7.7947,7.7837,7.7947,523600.0
2011-07-05 13:20:00,14.11,14.11,14.1,14.11,490700.0,7.7947,7.7947,7.7892,7.7947,490700.0
2011-07-05 13:30:00,14.11,14.12,14.1,14.1,525700.0,7.7947,7.8003,7.7892,7.7892,525700.0
2011-07-05 13:40:00,14.11,14.12,14.1,14.11,398900.0,7.7947,7.8003,7.7892,7.7947,398900.0
2011-07-05 13:50:00,14.11,14.12,14.1,14.11,564100.0,7.7947,7.8003,7.7892,7.7947,564100.0
2011-07-05 14:00:00,14.12,14.12,14.06,14.07,1814700.0,7.8003,7.8003,7.7671,7.7726,1814700.0
2011-07-05 14:10:00,14.07,14.09,14.06,14.06,1123700.0,7.7726,7.7837,7.7671,7.7671,1123700.0
2011-07-05 14:20:00,14.06,14.07,14.02,14.06,1811400.0,7.7671,7.7726,7.745,7.7671,1811400.0
2011-07-05 14:30:00,14.05,14.07,14.02,14.07,1193200.0,7.7616,7.7726,7.745,7.7726,1193200.0
2011-07-05 14:40:00,14.06,14.08,14.06,14.08,364600.0,7.7671,7.7782,7.7671,7.7782,364600.0
2011-07-05 14:50:00,14.08,14.11,14.07,14.11,861900.0,7.7782,7.7947,7.7726,7.7947,861900.0
2011-07-05 15:00:00,14.1,14.14,14.1,14.14,1789400.0,7.7892,7.8113,7.7892,7.8113,1789400.0
2011-07-05 15:10:00,14.14,14.15,14.11,14.13,1050300.0,7.8113,7.8168,7.7947,7.8058,1050300.0
2011-07-05 15:20:00,14.14,14.16,14.13,14.16,1363300.0,7.8113,7.8224,7.8058,7.8224,1363300.0
2011-07-05 15:30:00,14.15,14.18,14.14,14.15,1585400.0,7.8168,7.8334,7.8113,7.8168,1585400.0
2011-07-05 15:40:00,14.14,14.15,14.1,14.11,1743300.0,7.8113,7.8168,7.7892,7.7947,1743300.0
2011-07-05 15:50:00,14.1,14.12,14.09,14.11,3160600.0,7.7892,7.8003,7.7837,7.7947,3160600.0
2011-07-06 09:30:00,14.13,14.13,14.02,14.03,3402400.0,7.8058,7.8058,7.745,7.7505,3402400.0
2011-07-06 09:40:00,14.03,14.08,14.02,14.06,2062300.0,7.7505,7.7782,7.745,7.7671,2062300.0
2011-07-06 09:50:00,14.06,14.07,14.03,14.03,1306100.0,7.7671,7.7726,7.7505,7.7505,1306100.0
2011-07-06 10:00:00,14.03,14.07,13.99,14.03,2158500.0,7.7505,7.7726,7.7285,7.7505,2158500.0
2011-07-06 10:10:00,14.03,14.05,14.0,14.01,1244800.0,7.7505,7.7616,7.734,7.7395,1244800.0
2011-07-06 10:20:00,14.0,14.02,13.99,14.01,1398800.0,7.734,7.745,7.7285,7.7395,1398800.0
2011-07-06 10:30:00,14.02,14.04,14.0,14.02,1209700.0,7.745,7.7561,7.734,7.745,1209700.0
2011-07-06 10:40:00,14.01,14.03,14.01,14.03,557000.0,7.7395,7.7505,7.7395,7.7505,557000.0
2011-07-06 10:50:00,14.03,14.07,14.01,14.03,917000.0,7.7505,7.7726,7.7395,7.7505,917000.0
2011-07-06 11:00:00,14.03,14.04,13.95,13.95,2085500.0,7.7505,7.7561,7.7064,7.7064,2085500.0
2011-07-06 11:10:00,13.96,13.97,13.93,13.93,1087600.0,7.7119,7.7174,7.6953,7.6953,1087600.0
2011-07-06 11:20:00,13.94,13.96,13.92,13.95,1089000.0,7.7008,7.7119,7.6898,7.7064,1089000.0
2011-07-06 11:30:00,13.95,14.0,13.94,13.99,1264600.0,7.7064,7.734,7.7008,7.7285,1264600.0
2011-07-06 11:40:00,13.98,14.02,13.98,14.0,742300.0,7.7229,7.745,7.7229,7.734,742300.0
2011-07-06 11:50:00,14.01,14.02,14.0,14.0,701400.0,7.7395,7.745,7.734,7.734,701400.0
2011-07-06 12:00:00,14.0,14.02,13.99,13.99,1760700.0,7.734,7.745,7.7285,7.7285,1760700.0
2011-07-06 12:10:00,14.0,14.0,13.97,13.97,416600.0,7.734,7.734,7.7174,7.7174,416600.0
2011-07-06 12:20:00,13.97,14.0,13.97,13.99,951300.0,7.7174,7.734,7.7174,7.7285,951300.0
2011-07-06 12:30:00,13.99,13.99,13.97,13.99,493000.0,7.7285,7.7285,7.7174,7.7285,493000.0
2011-07-06 12:40:00,13.99,13.99,13.97,13.98,363200.0,7.7285,7.7285,7.7174,7.7229,363200.0
2011-07-06 12:50:00,13.97,13.99,13.97,13.98,559500.0,7.7174,7.7285,7.7174,7.7229,559500.0
2011-07-06 13:00:00,13.99,13.99,13.97,13.98,413000.0,7.7285,7.7285,7.7174,7.7229,413000.0
2011-07-06 13:10:00,13.97,13.98,13.95,13.96,609500.0,7.7174,7.7229,7.7064,7.7119,609500.0
2011-07-06 13:20:00,13.96,13.96,13.93,13.94,717100.0,7.7119,7.7119,7.6953,7.7008,717100.0
2011-07-06 13:30:00,13.94,13.95,13.93,13.94,563400.0,7.7008,7.7064,7.6953,7.7008,563400.0
2011-07-06 13:40:00,13.94,13.97,13.93,13.95,1027400.0,7.7008,7.7174,7.6953,7.7064,1027400.0
2011-07-06 13:50:00,13.95,13.95,13.9,13.95,1959300.0,7.7064,7.7064,7.6787,7.7064,1959300.0
2011-07-06 14:00:00,13.94,13.95,13.91,13.93,841700.0,7.7008,7.7064,7.6843,7.6953,841700.0
2011-07-06 14:10:00,13.93,13.93,13.91,13.92,573000.0,7.6953,7.6953,7.6843,7.6898,573000.0
2011-07-06 14:20:00,13.92,13.94,13.89,13.94,1698700.0,7.6898,7.7008,7.6732,7.7008,1698700.0
2011-07-06 14:30:00,13.94,13.95,13.93,13.94,610700.0,7.7008,7.7064,7.6953,7.7008,610700.0
2011-07-06 14:40:00,13.95,13.98,13.94,13.98,537800.0,7.7064,7.7229,7.7008,7.7229,537800.0
2011-07-06 14:50:00,13.97,13.98,13.94,13.94,1060100.0,7.7174,7.7229,7.7008,7.7008,1060100.0
2011-07-06 15:00:00,13.95,13.95,13.92,13.95,682400.0,7.7064,7.7064,7.6898,7.7064,682400.0
2011-07-06 15:10:00,13.95,13.96,13.93,13.95,910000.0,7.7064,7.7119,7.6953,7.7064,910000.0
2011-07-06 15:20:00,13.95,13.96,13.92,13.92,1021900.0,7.7064,7.7119,7.6898,7.6898,1021900.0
2011-07-06 15:30:00,13.92,13.93,13.9,13.91,1295000.0,7.6898,7.6953,7.6787,7.6843,1295000.0
2011-07-06 15:40:00,13.91,13.93,13.9,13.93,1100800.0,7.6843,7.6953,7.6787,7.6953,1100800.0
2011-07-06 15:50:00,13.93,13.96,13.92,13.96,2389700.0,7.6953,7.7119,7.6898,7.7119,2389700.0
2011-07-07 09:30:00,14.13,14.15,14.04,14.14,3177200.0,7.8058,7.8168,7.7561,7.8113,3177200.0
2011-07-07 09:40:00,14.14,14.15,14.05,14.05,1909100.0,7.8113,7.8168,7.7616,7.7616,1909100.0
2011-07-07 09:50:00,14.05,14.11,14.05,14.05,2595700.0,7.7616,7.7947,7.7616,7.7616,2595700.0
2011-07-07 10:00:00,14.06,14.06,14.03,14.04,1982500.0,7.7671,7.7671,7.7505,7.7561,1982500.0
2011-07-07 10:10:00,14.04,14.07,13.98,14.02,3044600.0,7.7561,7.7726,7.7229,7.745,3044600.0
2011-07-07 10:20:00,14.01,14.02,13.9,13.99,4273200.0,7.7395,7.745,7.6787,7.7285,4273200.0
2011-07-07 10:30:00,13.99,14.05,13.99,14.04,3089500.0,7.7285,7.7616,7.7285,7.7561,3089500.0
2011-07-07 10:40:00,14.04,14.06,14.03,14.04,1854400.0,7.7561,7.7671,7.7505,7.7561,1854400.0
2011-07-07 10:50:00,14.04,14.05,14.0,14.04,1639000.0,7.7561,7.7616,7.734,7.7561,1639000.0
2011-07-07 11:00:00,14.04,14.04,14.0,14.0,1554700.0,7.7561,7.7561,7.734,7.734,1554700.0
2011-07-07 11:10:00,14.0,14.03,13.99,14.0,1436800.0,7.734,7.7505,7.7285,7.734,1436800.0
2011-07-07 11:20:00,14.0,14.0,13.98,14.0,942500.0,7.734,7.734,7.7229,7.734,942500.0
2011-07-07 11:30:00,14.0,14.01,13.99,14.0,1049800.0,7.734,7.7395,7.7285,7.734,1049800.0
2011-07-07 11:40:00,14.0,14.04,13.98,14.03,816900.0,7.734,7.7561,7.7229,7.7505,816900.0
2011-07-07 11:50:00,14.03,14.05,14.01,14.02,1993900.0,7.7505,7.7616,7.7395,7.745,1993900.0
2011-07-07 12:00:00,14.02,14.06,14.01,14.05,1829600.0,7.745,7.7671,7.7395,7.7616,1829600.0
2011-07-07 12:10:00,14.06,14.1,14.05,14.09,2112900.0,7.7671,7.7892,7.7616,7.7837,2112900.0
2011-07-07 12:20:00,14.09,14.12,14.08,14.11,1310000.0,7.7837,7.8003,7.7782,7.7947,1310000.0
2011-07-07 12:30:00,14.11,14.13,14.1,14.1,804600.0,7.7947,7.8058,7.7892,7.7892,804600.0
2011-07-07 12:40:00,14.11,14.14,14.1,14.13,1011200.0,7.7947,7.8113,7.7892,7.8058,1011200.0
2011-07-07 12:50:00,14.13,14.14,14.1,14.11,1068900.0,7.8058,7.8113,7.7892,7.7947,1068900.0
2011-07-07 13:00:00,14.12,14.13,14.1,14.12,1433300.0,7.8003,7.8058,7.7892,7.8003,1433300.0
2011-07-07 13:10:00,14.12,14.13,14.09,14.11,930600.0,7.8003,7.8058,7.7837,7.7947,930600.0
2011-07-07 13:20:00,14.11,14.13,14.1,14.12,614500.0,7.7947,7.8058,7.7892,7.8003,614500.0
2011-07-07 13:30:00,14.13,14.13,14.11,14.12,425200.0,7.8058,7.8058,7.7947,7.8003,425200.0
2011-07-07 13:40:00,14.13,14.14,14.12,14.14,860900.0,7.8058,7.8113,7.8003,7.8113,860900.0
2011-07-07 13:50:00,14.14,14.14,14.12,14.12,671500.0,7.8113,7.8113,7.8003,7.8003,671500.0
2011-07-07 14:00:00,14.12,14.15,14.12,14.14,1429000.0,7.8003,7.8168,7.8003,7.8113,1429000.0
2011-07-07 14:10:00,14.15,14.19,14.13,14.19,1915700.0,7.8168,7.8389,7.8058,7.8389,1915700.0
2011-07-07 14:20:00,14.18,14.21,14.18,14.19,2042400.0,7.8334,7.85,7.8334,7.8389,2042400.0
2011-07-07 14:30:00,14.19,14.2,14.17,14.18,1241300.0,7.8389,7.8445,7.8279,7.8334,1241300.0
2011-07-07 14:40:00,14.18,14.2,14.18,14.19,578400.0,7.8334,7.8445,7.8334,7.8389,578400.0
2011-07-07 14:50:00,14.2,14.2,14.18,14.2,1124700.0,7.8445,7.8445,7.8334,7.8445,1124700.0
2011-07-07 15:00:00,14.2,14.22,14.19,14.21,1190100.0,7.8445,7.8555,7.8389,7.85,1190100.0
2011-07-07 15:10:00,14.21,14.22,14.2,14.21,1269200.0,7.85,7.8555,7.8445,7.85,1269200.0
2011-07-07 15:20:00,14.2,14.22,14.16,14.16,2165100.0,7.8445,7.8555,7.8224,7.8224,2165100.0
2011-07-07 15:30:00,14.16,14.18,14.14,14.15,1631700.0,7.8224,7.8334,7.8113,7.8168,1631700.0
2011-07-07 15:40:00,14.16,14.17,14.11,14.12,1833000.0,7.8224,7.8279,7.7947,7.8003,1833000.0
2011-07-07 15:50:00,14.12,14.13,14.11,14.13,3115000.0,7.8003,7.8058,7.7947,7.8058,3115000.0
2011-07-08 09:30:00,13.86,13.87,13.75,13.81,5576700.0,7.6566,7.6622,7.5959,7.629,5576700.0
2011-07-08 09:40:00,13.81,13.88,13.79,13.82,2742400.0,7.629,7.6677,7.618,7.6345,2742400.0
2011-07-08 09:50:00,13.82,13.85,13.78,13.78,3028400.0,7.6345,7.6511,7.6124,7.6124,3028400.0
2011-07-08 10:00:00,13.78,13.83,13.77,13.82,1727300.0,7.6124,7.6401,7.6069,7.6345,1727300.0
2011-07-08 10:10:00,13.82,13.87,13.79,13.84,2135300.0,7.6345,7.6622,7.618,7.6456,2135300.0
2011-07-08 10:20:00,13.83,13.85,13.79,13.8,2724200.0,7.6401,7.6511,7.618,7.6235,2724200.0
2011-07-08 10:30:00,13.81,13.82,13.77,13.81,1474600.0,7.629,7.6345,7.6069,7.629,1474600.0
2011-07-08 10:40:00,13.81,13.82,13.77,13.77,1195800.0,7.629,7.6345,7.6069,7.6069,1195800.0
2011-07-08 10:50:00,13.78,13.78,13.75,13.75,1808700.0,7.6124,7.6124,7.5959,7.5959,1808700.0
2011-07-08 11:00:00,13.76,13.77,13.75,13.76,1526100.0,7.6014,7.6069,7.5959,7.6014,1526100.0
2011-07-08 11:10:00,13.76,13.77,13.66,13.69,4303200.0,7.6014,7.6069,7.5462,7.5627,4303200.0
2011-07-08 11:20:00,13.7,13.7,13.61,13.62,2210000.0,7.5682,7.5682,7.5185,7.5241,2210000.0
2011-07-08 11:30:00,13.62,13.73,13.61,13.72,2147400.0,7.5241,7.5848,7.5185,7.5793,2147400.0
2011-07-08 11:40:00,13.71,13.76,13.71,13.76,1101400.0,7.5738,7.6014,7.5738,7.6014,1101400.0
2011-07-08 11:50:00,13.76,13.77,13.74,13.76,1165900.0,7.6014,7.6069,7.5903,7.6014,1165900.0
2011-07-08 12:00:00,13.75,13.79,13.75,13.77,1053700.0,7.5959,7.618,7.5959,7.6069,1053700.0
2011-07-08 12:10:00,13.77,13.78,13.75,13.77,673000.0,7.6069,7.6124,7.5959,7.6069,673000.0
2011-07-08 12:20:00,13.77,13.77,13.75,13.76,180300.0,7.6069,7.6069,7.5959,7.6014,180300.0
2011-07-08 12:30:00,13.76,13.82,13.76,13.82,814200.0,7.6014,7.6345,7.6014,7.6345,814200.0
2011-07-08 12:40:00,13.82,13.87,13.81,13.85,1360400.0,7.6345,7.6622,7.629,7.6511,1360400.0
2011-07-08 12:50:00,13.84,13.85,13.79,13.81,1189400.0,7.6456,7.6511,7.618,7.629,1189400.0
2011-07-08 13:00:00,13.8,13.83,13.79,13.83,761500.0,7.6235,7.6401,7.618,7.6401,761500.0
2011-07-08 13:10:00,13.82,13.82,13.77,13.78,939200.0,7.6345,7.6345,7.6069,7.6124,939200.0
2011-07-08 13:20:00,13.78,13.82,13.77,13.82,659200.0,7.6124,7.6345,7.6069,7.6345,659200.0
2011-07-08 13:30:00,13.82,13.83,13.8,13.81,1404500.0,7.6345,7.6401,7.6235,7.629,1404500.0
2011-07-08 13:40:00,13.8,13.81,13.76,13.76,991800.0,7.6235,7.629,7.6014,7.6014,991800.0
2011-07-08 13:50:00,13.76,13.79,13.75,13.76,1313700.0,7.6014,7.618,7.5959,7.6014,1313700.0
2011-07-08 14:00:00,13.76,13.79,13.76,13.77,878900.0,7.6014,7.618,7.6014,7.6069,878900.0
2011-07-08 14:10:00,13.78,13.79,13.72,13.74,1736700.0,7.6124,7.618,7.5793,7.5903,1736700.0
2011-07-08 14:20:00,13.74,13.79,13.74,13.78,635100.0,7.5903,7.618,7.5903,7.6124,635100.0
2011-07-08 14:30:00,13.79,13.8,13.76,13.78,828600.0,7.618,7.6235,7.6014,7.6124,828600.0
2011-07-08 14:40:00,13.78,13.8,13.77,13.8,599500.0,7.6124,7.6235,7.6069,7.6235,599500.0
2011-07-08 14:50:00,13.79,13.8,13.76,13.78,980200.0,7.618,7.6235,7.6014,7.6124,980200.0
2011-07-08 15:00:00,13.78,13.81,13.77,13.79,1713500.0,7.6124,7.629,7.6069,7.618,1713500.0
2011-07-08 15:10:00,13.79,13.81,13.77,13.78,945900.0,7.618,7.629,7.6069,7.6124,945900.0
2011-07-08 15:20:00,13.78,13.81,13.77,13.81,455500.0,7.6124,7.629,7.6069,7.629,455500.0
2011-07-08 15:30:00,13.81,13.84,13.8,13.82,1381800.0,7.629,7.6456,7.6235,7.6345,1381800.0
2011-07-08 15:40:00,13.83,13.85,13.81,13.85,1481500.0,7.6401,7.6511,7.629,7.6511,1481500.0
2011-07-08 15:50:00,13.85,13.9,13.84,13.88,5980300.0,7.6511,7.6787,7.6456,7.6677,5980300.0
2011-07-11 09:30:00,13.66,13.69,13.57,13.58,3890800.0,7.5462,7.5627,7.4964,7.502,3890800.0
2011-07-11 09:40:00,13.57,13.62,13.55,13.58,2505800.0,7.4964,7.5241,7.4854,7.502,2505800.0
2011-07-11 09:50:00,13.58,13.69,13.58,13.62,1599800.0,7.502,7.5627,7.502,7.5241,1599800.0
2011-07-11 10:00:00,13.62,13.64,13.51,13.52,2134900.0,7.5241,7.5351,7.4633,7.4688,2134900.0
2011-07-11 10:10:00,13.52,13.57,13.5,13.5,2438700.0,7.4688,7.4964,7.4578,7.4578,2438700.0
2011-07-11 10:20:00,13.5,13.53,13.49,13.5,1519700.0,7.4578,7.4743,7.4522,7.4578,1519700.0
2011-07-11 10:30:00,13.5,13.53,13.5,13.5,1282700.0,7.4578,7.4743,7.4578,7.4578,1282700.0
2011-07-11 10:40:00,13.5,13.52,13.49,13.5,1209500.0,7.4578,7.4688,7.4522,7.4578,1209500.0
2011-07-11 10:50:00,13.51,13.51,13.35,13.36,4147100.0,7.4633,7.4633,7.3749,7.3804,4147100.0
2011-07-11 11:00:00,13.36,13.39,13.35,13.39,1730200.0,7.3804,7.397,7.3749,7.397,1730200.0
2011-07-11 11:10:00,13.38,13.43,13.38,13.43,927100.0,7.3915,7.4191,7.3915,7.4191,927100.0
2011-07-11 11:20:00,13.43,13.49,13.42,13.47,1444400.0,7.4191,7.4522,7.4136,7.4412,1444400.0
2011-07-11 11:30:00,13.47,13.5,13.45,13.46,888700.0,7.4412,7.4578,7.4301,7.4357,888700.0
2011-07-11 11:40:00,13.45,13.46,13.41,13.41,858100.0,7.4301,7.4357,7.408,7.408,858100.0
2011-07-11 11:50:00,13.42,13.43,13.4,13.41,1004600.0,7.4136,7.4191,7.4025,7.408,1004600.0
2011-07-11 12:00:00,13.41,13.41,13.35,13.35,1109900.0,7.408,7.408,7.3749,7.3749,1109900.0
2011-07-11 12:10:00,13.36,13.42,13.35,13.41,1910700.0,7.3804,7.4136,7.3749,7.408,1910700.0
2011-07-11 12:20:00,13.41,13.41,13.36,13.36,618200.0,7.408,7.408,7.3804,7.3804,618200.0
2011-07-11 12:30:00,13.37,13.38,13.36,13.38,521800.0,7.3859,7.3915,7.3804,7.3915,521800.0
2011-07-11 12:40:00,13.37,13.39,13.34,13.35,1131800.0,7.3859,7.397,7.3694,7.3749,1131800.0
2011-07-11 12:50:00,13.34,13.36,13.34,13.35,851500.0,7.3694,7.3804,7.3694,7.3749,851500.0
2011-07-11 13:00:00,13.35,13.36,13.34,13.35,408100.0,7.3749,7.3804,7.3694,7.3749,408100.0
2011-07-11 13:10:00,13.35,13.36,13.32,13.32,865000.0,7.3749,7.3804,7.3583,7.3583,865000.0
2011-07-11 13:20:00,13.33,13.36,13.32,13.36,441800.0,7.3639,7.3804,7.3583,7.3804,441800.0
2011-07-11 13:30:00,13.36,13.39,13.35,13.36,722400.0,7.3804,7.397,7.3749,7.3804,722400.0
2011-07-11 13:40:00,13.37,13.37,13.32,13.35,1368700.0,7.3859,7.3859,7.3583,7.3749,1368700.0
2011-07-11 13:50:00,13.35,13.37,13.34,13.37,560300.0,7.3749,7.3859,7.3694,7.3859,560300.0
2011-07-11 14:00:00,13.37,13.37,13.36,13.37,401900.0,7.3859,7.3859,7.3804,7.3859,401900.0
2011-07-11 14:10:00,13.37,13.37,13.35,13.36,768000.0,7.3859,7.3859,7.3749,7.3804,768000.0
2011-07-11 14:20:00,13.35,13.36,13.31,13.32,1751900.0,7.3749,7.3804,7.3528,7.3583,1751900.0
2011-07-11 14:30:00,13.33,13.33,13.28,13.32,2535400.0,7.3639,7.3639,7.3362,7.3583,2535400.0
2011-07-11 14:40:00,13.32,13.32,13.3,13.3,834200.0,7.3583,7.3583,7.3473,7.3473,834200.0
2011-07-11 14:50:00,13.3,13.31,13.29,13.31,883000.0,7.3473,7.3528,7.3418,7.3528,883000.0
2011-07-11 15:00:00,13.31,13.32,13.3,13.31,798300.0,7.3528,7.3583,7.3473,7.3528,798300.0
2011-07-11 15:10:00,13.32,13.32,13.28,13.29,1594000.0,7.3583,7.3583,7.3362,7.3418,1594000.0
2011-07-11 15:20:00,13.28,13.29,13.28,13.28,1008000.0,7.3362,7.3418,7.3362,7.3362,1008000.0
2011-07-11 15:30:00,13.29,13.29,13.28,13.29,1538400.0,7.3418,7.3418,7.3362,7.3418,1538400.0
2011-07-11 15:40:00,13.29,13.29,13.27,13.28,2061900.0,7.3418,7.3418,7.3307,7.3362,2061900.0
2011-07-11 15:50:00,13.27,13.33,13.26,13.33,5697900.0,7.3307,7.3639,7.3252,7.3639,5697900.0
2011-07-12 09:30:00,13.13,13.34,13.12,13.33,3963100.0,7.2534,7.3694,7.2478,7.3639,3963100.0
2011-07-12 09:40:00,13.33,13.34,13.23,13.25,1637100.0,7.3639,7.3694,7.3086,7.3197,1637100.0
2011-07-12 09:50:00,13.25,13.3,13.22,13.27,1861600.0,7.3197,7.3473,7.3031,7.3307,1861600.0
2011-07-12 10:00:00,13.27,13.32,13.23,13.32,3156000.0,7.3307,7.3583,7.3086,7.3583,3156000.0
2011-07-12 10:10:00,13.32,13.36,13.29,13.33,2717600.0,7.3583,7.3804,7.3418,7.3639,2717600.0
2011-07-12 10:20:00,13.32,13.36,13.28,13.33,2582300.0,7.3583,7.3804,7.3362,7.3639,2582300.0
2011-07-12 10:30:00,13.33,13.36,13.32,13.35,1716700.0,7.3639,7.3804,7.3583,7.3749,1716700.0
2011-07-12 10:40:00,13.34,13.35,13.3,13.3,845200.0,7.3694,7.3749,7.3473,7.3473,845200.0
2011-07-12 10:50:00,13.31,13.32,13.25,13.3,1285600.0,7.3528,7.3583,7.3197,7.3473,1285600.0
2011-07-12 11:00:00,13.3,13.34,13.26,13.28,1341400.0,7.3473,7.3694,7.3252,7.3362,1341400.0
2011-07-12 11:10:00,13.29,13.32,13.26,13.27,869700.0,7.3418,7.3583,7.3252,7.3307,869700.0
2011-07-12 11:20:00,13.27,13.31,13.27,13.29,1513800.0,7.3307,7.3528,7.3307,7.3418,1513800.0
2011-07-12 11:30:00,13.3,13.31,13.28,13.29,620500.0,7.3473,7.3528,7.3362,7.3418,620500.0
2011-07-12 11:40:00,13.29,13.36,13.29,13.34,1494600.0,7.3418,7.3804,7.3418,7.3694,1494600.0
2011-07-12 11:50:00,13.34,13.36,13.33,13.34,988100.0,7.3694,7.3804,7.3639,7.3694,988100.0
2011-07-12 12:00:00,13.35,13.38,13.33,13.36,1056300.0,7.3749,7.3915,7.3639,7.3804,1056300.0
2011-07-12 12:10:00,13.37,13.37,13.34,13.35,661900.0,7.3859,7.3859,7.3694,7.3749,661900.0
2011-07-12 12:20:00,13.35,13.35,13.33,13.33,549500.0,7.3749,7.3749,7.3639,7.3639,549500.0
2011-07-12 12:30:00,13.33,13.35,13.32,13.32,280100.0,7.3639,7.3749,7.3583,7.3583,280100.0
2011-07-12 12:40:00,13.32,13.33,13.3,13.33,331300.0,7.3583,7.3639,7.3473,7.3639,331300.0
2011-07-12 12:50:00,13.32,13.33,13.28,13.3,987400.0,7.3583,7.3639,7.3362,7.3473,987400.0
2011-07-12 13:00:00,13.3,13.31,13.28,13.3,651500.0,7.3473,7.3528,7.3362,7.3473,651500.0
2011-07-12 13:10:00,13.29,13.3,13.27,13.28,756900.0,7.3418,7.3473,7.3307,7.3362,756900.0
2011-07-12 13:20:00,13.28,13.32,13.28,13.3,1365900.0,7.3362,7.3583,7.3362,7.3473,1365900.0
2011-07-12 13:30:00,13.29,13.3,13.28,13.29,484700.0,7.3418,7.3473,7.3362,7.3418,484700.0
2011-07-12 13:40:00,13.29,13.3,13.28,13.29,448400.0,7.3418,7.3473,7.3362,7.3418,448400.0
2011-07-12 13:50:00,13.29,13.3,13.27,13.28,311500.0,7.3418,7.3473,7.3307,7.3362,311500.0
2011-07-12 14:00:00,13.28,13.3,13.26,13.28,1378600.0,7.3362,7.3473,7.3252,7.3362,1378600.0
2011-07-12 14:10:00,13.29,13.33,13.28,13.31,2170200.0,7.3418,7.3639,7.3362,7.3528,2170200.0
2011-07-12 14:20:00,13.3,13.34,13.29,13.3,906000.0,7.3473,7.3694,7.3418,7.3473,906000.0
2011-07-12 14:30:00,13.3,13.31,13.26,13.28,1062900.0,7.3473,7.3528,7.3252,7.3362,1062900.0
2011-07-12 14:40:00,13.28,13.28,13.26,13.26,929100.0,7.3362,7.3362,7.3252,7.3252,929100.0
2011-07-12 14:50:00,13.26,13.27,13.23,13.25,990900.0,7.3252,7.3307,7.3086,7.3197,990900.0
2011-07-12 15:00:00,13.25,13.28,13.23,13.24,689600.0,7.3197,7.3362,7.3086,7.3141,689600.0
2011-07-12 15:10:00,13.24,13.25,13.2,13.24,1221800.0,7.3141,7.3197,7.292,7.3141,1221800.0
2011-07-12 15:20:00,13.24,13.26,13.21,13.22,1567700.0,7.3141,7.3252,7.2976,7.3031,1567700.0
2011-07-12 15:30:00,13.21,13.24,13.21,13.24,899900.0,7.2976,7.3141,7.2976,7.3141,899900.0
2011-07-12 15:40:00,13.24,13.24,13.13,13.13,2836800.0,7.3141,7.3141,7.2534,7.2534,2836800.0
2011-07-12 15:50:00,13.14,13.18,13.12,13.13,4971500.0,7.2589,7.281,7.2478,7.2534,4971500.0
2011-07-13 09:30:00,13.33,13.43,13.25,13.29,3231300.0,7.3639,7.4191,7.3197,7.3418,3231300.0
2011-07-13 09:40:00,13.29,13.4,13.28,13.37,2317900.0,7.3418,7.4025,7.3362,7.3859,2317900.0
2011-07-13 09:50:00,13.37,13.38,13.29,13.29,1892000.0,7.3859,7.3915,7.3418,7.3418,1892000.0
2011-07-13 10:00:00,13.29,13.39,13.29,13.35,2491700.0,7.3418,7.397,7.3418,7.3749,2491700.0
2011-07-13 10:10:00,13.34,13.4,13.33,13.36,1431100.0,7.3694,7.4025,7.3639,7.3804,1431100.0
2011-07-13 10:20:00,13.36,13.37,13.33,13.36,1391100.0,7.3804,7.3859,7.3639,7.3804,1391100.0
2011-07-13 10:30:00,13.36,13.39,13.34,13.37,1391900.0,7.3804,7.397,7.3694,7.3859,1391900.0
2011-07-13 10:40:00,13.37,13.4,13.37,13.39,1157500.0,7.3859,7.4025,7.3859,7.397,1157500.0
2011-07-13 10:50:00,13.39,13.4,13.38,13.4,1456000.0,7.397,7.4025,7.3915,7.4025,1456000.0
2011-07-13 11:00:00,13.4,13.4,13.38,13.38,1657600.0,7.4025,7.4025,7.3915,7.3915,1657600.0
2011-07-13 11:10:00,13.38,13.4,13.35,13.39,1335900.0,7.3915,7.4025,7.3749,7.397,1335900.0
2011-07-13 11:20:00,13.4,13.43,13.39,13.4,824500.0,7.4025,7.4191,7.397,7.4025,824500.0
2011-07-13 11:30:00,13.4,13.4,13.37,13.37,451800.0,7.4025,7.4025,7.3859,7.3859,451800.0
2011-07-13 11:40:00,13.38,13.38,13.36,13.37,348000.0,7.3915,7.3915,7.3804,7.3859,348000.0
2011-07-13 11:50:00,13.36,13.38,13.35,13.36,594100.0,7.3804,7.3915,7.3749,7.3804,594100.0
2011-07-13 12:00:00,13.35,13.36,13.33,13.36,631700.0,7.3749,7.3804,7.3639,7.3804,631700.0
2011-07-13 12:10:00,13.35,13.38,13.34,13.37,919900.0,7.3749,7.3915,7.3694,7.3859,919900.0
2011-07-13 12:20:00,13.37,13.38,13.36,13.38,519000.0,7.3859,7.3915,7.3804,7.3915,519000.0
2011-07-13 12:30:00,13.38,13.39,13.36,13.37,426700.0,7.3915,7.397,7.3804,7.3859,426700.0
2011-07-13 12:40:00,13.37,13.39,13.36,13.39,599100.0,7.3859,7.397,7.3804,7.397,599100.0
2011-07-13 12:50:00,13.39,13.39,13.35,13.36,717500.0,7.397,7.397,7.3749,7.3804,717500.0
2011-07-13 13:00:00,13.36,13.37,13.34,13.36,1041500.0,7.3804,7.3859,7.3694,7.3804,1041500.0
2011-07-13 13:10:00,13.36,13.37,13.35,13.36,693000.0,7.3804,7.3859,7.3749,7.3804,693000.0
2011-07-13 13:20:00,13.36,13.38,13.33,13.35,991800.0,7.3804,7.3915,7.3639,7.3749,991800.0
2011-07-13 13:30:00,13.35,13.37,13.34,13.37,344000.0,7.3749,7.3859,7.3694,7.3859,344000.0
2011-07-13 13:40:00,13.37,13.37,13.36,13.37,146400.0,7.3859,7.3859,7.3804,7.3859,146400.0
2011-07-13 13:50:00,13.37,13.37,13.33,13.33,576500.0,7.3859,7.3859,7.3639,7.3639,576500.0
2011-07-13 14:00:00,13.34,13.35,13.31,13.34,745100.0,7.3694,7.3749,7.3528,7.3694,745100.0
2011-07-13 14:10:00,13.34,13.34,13.3,13.31,460700.0,7.3694,7.3694,7.3473,7.3528,460700.0
2011-07-13 14:20:00,13.31,13.32,13.28,13.31,814100.0,7.3528,7.3583,7.3362,7.3528,814100.0
2011-07-13 14:30:00,13.3,13.34,13.3,13.33,515300.0,7.3473,7.3694,7.3473,7.3639,515300.0
2011-07-13 14:40:00,13.33,13.34,13.3,13.33,833200.0,7.3639,7.3694,7.3473,7.3639,833200.0
2011-07-13 14:50:00,13.33,13.35,13.32,13.34,644700.0,7.3639,7.3749,7.3583,7.3694,644700.0
2011-07-13 15:00:00,13.34,13.35,13.29,13.32,758400.0,7.3694,7.3749,7.3418,7.3583,758400.0
2011-07-13 15:10:00,13.32,13.32,13.27,13.28,1223000.0,7.3583,7.3583,7.3307,7.3362,1223000.0
2011-07-13 15:20:00,13.27,13.3,13.26,13.28,1061400.0,7.3307,7.3473,7.3252,7.3362,1061400.0
2011-07-13 15:30:00,13.29,13.29,13.23,13.25,1615800.0,7.3418,7.3418,7.3086,7.3197,1615800.0
2011-07-13 15:40:00,13.26,13.29,13.23,13.29,1990500.0,7.3252,7.3418,7.3086,7.3418,1990500.0
2011-07-13 15:50:00,13.28,13.3,13.27,13.28,2243800.0,7.3362,7.3473,7.3307,7.3362,2243800.0
2011-07-14 09:30:00,13.34,13.39,13.29,13.32,1373100.0,7.3694,7.397,7.3418,7.3583,1373100.0
2011-07-14 09:40:00,13.32,13.4,13.32,13.34,1112500.0,7.3583,7.4025,7.3583,7.3694,1112500.0
2011-07-14 09:50:00,13.35,13.4,13.34,13.4,1171500.0,7.3749,7.4025,7.3694,7.4025,1171500.0
2011-07-14 10:00:00,13.4,13.4,13.35,13.36,1107000.0,7.4025,7.4025,7.3749,7.3804,1107000.0
2011-07-14 10:10:00,13.37,13.39,13.33,13.36,1023700.0,7.3859,7.397,7.3639,7.3804,1023700.0
2011-07-14 10:20:00,13.36,13.37,13.33,13.35,695900.0,7.3804,7.3859,7.3639,7.3749,695900.0
2011-07-14 10:30:00,13.35,13.36,13.3,13.3,1062100.0,7.3749,7.3804,7.3473,7.3473,1062100.0
2011-07-14 10:40:00,13.31,13.31,13.22,13.22,1211600.0,7.3528,7.3528,7.3031,7.3031,1211600.0
2011-07-14 10:50:00,13.22,13.24,13.12,13.15,2532600.0,7.3031,7.3141,7.2478,7.2644,2532600.0
2011-07-14 11:00:00,13.15,13.2,13.14,13.19,1140800.0,7.2644,7.292,7.2589,7.2865,1140800.0
2011-07-14 11:10:00,13.2,13.22,13.16,13.21,992000.0,7.292,7.3031,7.2699,7.2976,992000.0
2011-07-14 11:20:00,13.21,13.21,13.18,13.19,493700.0,7.2976,7.2976,7.281,7.2865,493700.0
2011-07-14 11:30:00,13.19,13.2,13.12,13.13,1164700.0,7.2865,7.292,7.2478,7.2534,1164700.0
2011-07-14 11:40:00,13.12,13.16,13.12,13.14,835900.0,7.2478,7.2699,7.2478,7.2589,835900.0
2011-07-14 11:50:00,13.14,13.21,13.13,13.18,1045100.0,7.2589,7.2976,7.2534,7.281,1045100.0
2011-07-14 12:00:00,13.18,13.19,13.13,13.14,568700.0,7.281,7.2865,7.2534,7.2589,568700.0
2011-07-14 12:10:00,13.15,13.16,13.11,13.11,684300.0,7.2644,7.2699,7.2423,7.2423,684300.0
2011-07-14 12:20:00,13.11,13.12,13.1,13.12,754400.0,7.2423,7.2478,7.2368,7.2478,754400.0
2011-07-14 12:30:00,13.12,13.12,13.08,13.1,1532000.0,7.2478,7.2478,7.2257,7.2368,1532000.0
2011-07-14 12:40:00,13.1,13.13,13.09,13.1,791900.0,7.2368,7.2534,7.2313,7.2368,791900.0
2011-07-14 12:50:00,13.1,13.1,13.05,13.08,1376700.0,7.2368,7.2368,7.2092,7.2257,1376700.0
2011-07-14 13:00:00,13.09,13.11,13.07,13.11,671600.0,7.2313,7.2423,7.2202,7.2423,671600.0
2011-07-14 13:10:00,13.11,13.11,13.05,13.06,628800.0,7.2423,7.2423,7.2092,7.2147,628800.0
2011-07-14 13:20:00,13.06,13.09,13.05,13.09,788600.0,7.2147,7.2313,7.2092,7.2313,788600.0
2011-07-14 13:30:00,13.09,13.17,13.08,13.09,1904100.0,7.2313,7.2755,7.2257,7.2313,1904100.0
2011-07-14 13:40:00,13.1,13.13,13.08,13.11,1037800.0,7.2368,7.2534,7.2257,7.2423,1037800.0
2011-07-14 13:50:00,13.1,13.12,13.06,13.12,968500.0,7.2368,7.2478,7.2147,7.2478,968500.0
2011-07-14 14:00:00,13.12,13.14,13.1,13.11,759500.0,7.2478,7.2589,7.2368,7.2423,759500.0
2011-07-14 14:10:00,13.11,13.18,13.11,13.14,1176700.0,7.2423,7.281,7.2423,7.2589,1176700.0
2011-07-14 14:20:00,13.14,13.15,13.1,13.12,708900.0,7.2589,7.2644,7.2368,7.2478,708900.0
2011-07-14 14:30:00,13.12,13.14,13.08,13.09,890100.0,7.2478,7.2589,7.2257,7.2313,890100.0
2011-07-14 14:40:00,13.09,13.11,13.08,13.09,891000.0,7.2313,7.2423,7.2257,7.2313,891000.0
2011-07-14 14:50:00,13.09,13.1,13.08,13.1,765200.0,7.2313,7.2368,7.2257,7.2368,765200.0
2011-07-14 15:00:00,13.09,13.1,13.04,13.05,1112300.0,7.2313,7.2368,7.2036,7.2092,1112300.0
2011-07-14 15:10:00,13.05,13.11,13.04,13.11,1519100.0,7.2092,7.2423,7.2036,7.2423,1519100.0
2011-07-14 15:20:00,13.11,13.12,13.07,13.08,1255000.0,7.2423,7.2478,7.2202,7.2257,1255000.0
2011-07-14 15:30:00,13.08,13.11,13.07,13.09,1444400.0,7.2257,7.2423,7.2202,7.2313,1444400.0
2011-07-14 15:40:00,13.09,13.1,13.07,13.07,1469300.0,7.2313,7.2368,7.2202,7.2202,1469300.0
2011-07-14 15:50:00,13.07,13.09,13.04,13.09,3636900.0,7.2202,7.2313,7.2036,7.2313,3636900.0
2011-07-15 09:30:00,13.14,13.16,13.06,13.12,3513400.0,7.2589,7.2699,7.2147,7.2478,3513400.0
2011-07-15 09:40:00,13.12,13.14,13.08,13.12,975700.0,7.2478,7.2589,7.2257,7.2478,975700.0
2011-07-15 09:50:00,13.12,13.14,13.05,13.12,1221400.0,7.2478,7.2589,7.2092,7.2478,1221400.0
2011-07-15 10:00:00,13.12,13.2,13.11,13.13,2316500.0,7.2478,7.292,7.2423,7.2534,2316500.0
2011-07-15 10:10:00,13.12,13.17,13.1,13.11,1282200.0,7.2478,7.2755,7.2368,7.2423,1282200.0
2011-07-15 10:20:00,13.1,13.11,13.05,13.09,1786500.0,7.2368,7.2423,7.2092,7.2313,1786500.0
2011-07-15 10:30:00,13.09,13.12,13.07,13.09,1287600.0,7.2313,7.2478,7.2202,7.2313,1287600.0
2011-07-15 10:40:00,13.1,13.16,13.08,13.13,895500.0,7.2368,7.2699,7.2257,7.2534,895500.0
2011-07-15 10:50:00,13.12,13.14,13.08,13.09,675000.0,7.2478,7.2589,7.2257,7.2313,675000.0
2011-07-15 11:00:00,13.09,13.11,13.08,13.09,972200.0,7.2313,7.2423,7.2257,7.2313,972200.0
2011-07-15 11:10:00,13.08,13.12,13.08,13.11,1084000.0,7.2257,7.2478,7.2257,7.2423,1084000.0
2011-07-15 11:20:00,13.11,13.15,13.1,13.15,816600.0,7.2423,7.2644,7.2368,7.2644,816600.0
2011-07-15 11:30:00,13.15,13.16,13.12,13.15,527000.0,7.2644,7.2699,7.2478,7.2644,527000.0
2011-07-15 11:40:00,13.15,13.15,13.11,13.12,479900.0,7.2644,7.2644,7.2423,7.2478,479900.0
2011-07-15 11:50:00,13.12,13.15,13.1,13.1,606300.0,7.2478,7.2644,7.2368,7.2368,606300.0
2011-07-15 12:00:00,13.1,13.18,13.1,13.14,1578000.0,7.2368,7.281,7.2368,7.2589,1578000.0
2011-07-15 12:10:00,13.15,13.16,13.09,13.1,773300.0,7.2644,7.2699,7.2313,7.2368,773300.0
2011-07-15 12:20:00,13.1,13.12,13.08,13.11,547000.0,7.2368,7.2478,7.2257,7.2423,547000.0
2011-07-15 12:30:00,13.11,13.12,13.08,13.08,707100.0,7.2423,7.2478,7.2257,7.2257,707100.0
2011-07-15 12:40:00,13.08,13.1,13.06,13.09,798200.0,7.2257,7.2368,7.2147,7.2313,798200.0
2011-07-15 12:50:00,13.09,13.09,13.06,13.08,426700.0,7.2313,7.2313,7.2147,7.2257,426700.0
2011-07-15 13:00:00,13.08,13.09,13.06,13.09,415000.0,7.2257,7.2313,7.2147,7.2313,415000.0
2011-07-15 13:10:00,13.09,13.09,13.06,13.08,458600.0,7.2313,7.2313,7.2147,7.2257,458600.0
2011-07-15 13:20:00,13.08,13.09,13.06,13.09,690700.0,7.2257,7.2313,7.2147,7.2313,690700.0
2011-07-15 13:30:00,13.08,13.09,13.07,13.07,340100.0,7.2257,7.2313,7.2202,7.2202,340100.0
2011-07-15 13:40:00,13.08,13.08,13.05,13.05,637000.0,7.2257,7.2257,7.2092,7.2092,637000.0
2011-07-15 13:50:00,13.05,13.07,13.02,13.03,813700.0,7.2092,7.2202,7.1926,7.1981,813700.0
2011-07-15 14:00:00,13.02,13.03,13.01,13.02,741600.0,7.1926,7.1981,7.1871,7.1926,741600.0
2011-07-15 14:10:00,13.02,13.05,13.01,13.05,610200.0,7.1926,7.2092,7.1871,7.2092,610200.0
2011-07-15 14:20:00,13.04,13.05,13.01,13.03,657600.0,7.2036,7.2092,7.1871,7.1981,657600.0
2011-07-15 14:30:00,13.02,13.03,13.0,13.02,1315100.0,7.1926,7.1981,7.1815,7.1926,1315100.0
2011-07-15 14:40:00,13.02,13.03,13.0,13.02,749400.0,7.1926,7.1981,7.1815,7.1926,749400.0
2011-07-15 14:50:00,13.02,13.04,13.01,13.03,530300.0,7.1926,7.2036,7.1871,7.1981,530300.0
2011-07-15 15:00:00,13.02,13.06,13.02,13.05,788900.0,7.1926,7.2147,7.1926,7.2092,788900.0
2011-07-15 15:10:00,13.05,13.08,13.04,13.05,915300.0,7.2092,7.2257,7.2036,7.2092,915300.0
2011-07-15 15:20:00,13.05,13.09,13.04,13.07,794700.0,7.2092,7.2313,7.2036,7.2202,794700.0
2011-07-15 15:30:00,13.08,13.08,13.05,13.08,1172100.0,7.2257,7.2257,7.2092,7.2257,1172100.0
2011-07-15 15:40:00,13.08,13.08,13.04,13.04,1352200.0,7.2257,7.2257,7.2036,7.2036,1352200.0
2011-07-15 15:50:00,13.05,13.1,13.04,13.1,2833800.0,7.2092,7.2368,7.2036,7.2368,2833800.0
2011-07-18 09:30:00,13.02,13.06,13.0,13.03,1892100.0,7.1926,7.2147,7.1815,7.1981,1892100.0
2011-07-18 09:40:00,13.03,13.03,12.93,12.93,2431400.0,7.1981,7.1981,7.1429,7.1429,2431400.0
2011-07-18 09:50:00,12.93,12.93,12.87,12.88,2600900.0,7.1429,7.1429,7.1097,7.1153,2600900.0
2011-07-18 10:00:00,12.88,12.88,12.76,12.8,4035900.0,7.1153,7.1153,7.049,7.0711,4035900.0
2011-07-18 10:10:00,12.8,12.82,12.77,12.79,1895700.0,7.0711,7.0821,7.0545,7.0655,1895700.0
2011-07-18 10:20:00,12.8,12.8,12.77,12.77,2712800.0,7.0711,7.0711,7.0545,7.0545,2712800.0
2011-07-18 10:30:00,12.77,12.78,12.71,12.71,2790800.0,7.0545,7.06,7.0213,7.0213,2790800.0
2011-07-18 10:40:00,12.72,12.72,12.68,12.7,2953600.0,7.0269,7.0269,7.0048,7.0158,2953600.0
2011-07-18 10:50:00,12.7,12.71,12.63,12.66,3040500.0,7.0158,7.0213,6.9772,6.9937,3040500.0
2011-07-18 11:00:00,12.66,12.71,12.65,12.68,1781100.0,6.9937,7.0213,6.9882,7.0048,1781100.0
2011-07-18 11:10:00,12.68,12.69,12.65,12.66,932500.0,7.0048,7.0103,6.9882,6.9937,932500.0
2011-07-18 11:20:00,12.66,12.76,12.65,12.75,1947000.0,6.9937,7.049,6.9882,7.0434,1947000.0
2011-07-18 11:30:00,12.75,12.76,12.68,12.68,1153300.0,7.0434,7.049,7.0048,7.0048,1153300.0
2011-07-18 11:40:00,12.68,12.69,12.65,12.68,1260500.0,7.0048,7.0103,6.9882,7.0048,1260500.0
2011-07-18 11:50:00,12.68,12.7,12.66,12.67,918300.0,7.0048,7.0158,6.9937,6.9992,918300.0
2011-07-18 12:00:00,12.66,12.71,12.66,12.7,1043500.0,6.9937,7.0213,6.9937,7.0158,1043500.0
2011-07-18 12:10:00,12.7,12.77,12.69,12.77,857600.0,7.0158,7.0545,7.0103,7.0545,857600.0
2011-07-18 12:20:00,12.77,12.78,12.76,12.78,598400.0,7.0545,7.06,7.049,7.06,598400.0
2011-07-18 12:30:00,12.78,12.78,12.69,12.71,2742400.0,7.06,7.06,7.0103,7.0213,2742400.0
2011-07-18 12:40:00,12.71,12.72,12.66,12.71,1918800.0,7.0213,7.0269,6.9937,7.0213,1918800.0
2011-07-18 12:50:00,12.72,12.72,12.68,12.68,890300.0,7.0269,7.0269,7.0048,7.0048,890300.0
2011-07-18 13:00:00,12.69,12.7,12.68,12.7,331800.0,7.0103,7.0158,7.0048,7.0158,331800.0
2011-07-18 13:10:00,12.7,12.71,12.69,12.71,774900.0,7.0158,7.0213,7.0103,7.0213,774900.0
2011-07-18 13:20:00,12.7,12.76,12.7,12.76,723400.0,7.0158,7.049,7.0158,7.049,723400.0
2011-07-18 13:30:00,12.76,12.79,12.75,12.77,677800.0,7.049,7.0655,7.0434,7.0545,677800.0
2011-07-18 13:40:00,12.77,12.78,12.77,12.78,490900.0,7.0545,7.06,7.0545,7.06,490900.0
2011-07-18 13:50:00,12.78,12.82,12.77,12.81,757900.0,7.06,7.0821,7.0545,7.0766,757900.0
2011-07-18 14:00:00,12.81,12.81,12.78,12.81,926600.0,7.0766,7.0766,7.06,7.0766,926600.0
2011-07-18 14:10:00,12.81,12.81,12.77,12.79,879100.0,7.0766,7.0766,7.0545,7.0655,879100.0
2011-07-18 14:20:00,12.8,12.83,12.79,12.81,1545300.0,7.0711,7.0876,7.0655,7.0766,1545300.0
2011-07-18 14:30:00,12.81,12.81,12.78,12.8,1458100.0,7.0766,7.0766,7.06,7.0711,1458100.0
2011-07-18 14:40:00,12.81,12.83,12.8,12.83,632300.0,7.0766,7.0876,7.0711,7.0876,632300.0
2011-07-18 14:50:00,12.83,12.85,12.82,12.85,667200.0,7.0876,7.0987,7.0821,7.0987,667200.0
2011-07-18 15:00:00,12.85,12.9,12.84,12.88,2042200.0,7.0987,7.1263,7.0932,7.1153,2042200.0
2011-07-18 15:10:00,12.88,12.89,12.84,12.85,1319800.0,7.1153,7.1208,7.0932,7.0987,1319800.0
2011-07-18 15:20:00,12.86,12.87,12.82,12.87,1202000.0,7.1042,7.1097,7.0821,7.1097,1202000.0
2011-07-18 15:30:00,12.86,12.88,12.84,12.87,1379100.0,7.1042,7.1153,7.0932,7.1097,1379100.0
2011-07-18 15:40:00,12.87,12.87,12.83,12.87,1662100.0,7.1097,7.1097,7.0876,7.1097,1662100.0
2011-07-18 15:50:00,12.87,12.9,12.86,12.9,3013100.0,7.1097,7.1263,7.1042,7.1263,3013100.0
2011-07-19 09:30:00,12.99,13.09,12.98,13.06,4049800.0,7.176,7.2313,7.1705,7.2147,4049800.0
2011-07-19 09:40:00,13.06,13.08,13.01,13.03,1266400.0,7.2147,7.2257,7.1871,7.1981,1266400.0
2011-07-19 09:50:00,13.02,13.06,12.97,13.0,1458700.0,7.1926,7.2147,7.165,7.1815,1458700.0
2011-07-19 10:00:00,13.0,13.05,13.0,13.05,1476000.0,7.1815,7.2092,7.1815,7.2092,1476000.0
2011-07-19 10:10:00,13.05,13.07,13.01,13.03,1151500.0,7.2092,7.2202,7.1871,7.1981,1151500.0
2011-07-19 10:20:00,13.03,13.07,13.02,13.02,1048300.0,7.1981,7.2202,7.1926,7.1926,1048300.0
2011-07-19 10:30:00,13.03,13.05,12.99,12.99,1420000.0,7.1981,7.2092,7.176,7.176,1420000.0
2011-07-19 10:40:00,12.98,12.99,12.92,12.93,1769200.0,7.1705,7.176,7.1374,7.1429,1769200.0
2011-07-19 10:50:00,12.94,12.97,12.91,12.93,2108700.0,7.1484,7.165,7.1318,7.1429,2108700.0
2011-07-19 11:00:00,12.92,12.95,12.9,12.92,2045500.0,7.1374,7.1539,7.1263,7.1374,2045500.0
2011-07-19 11:10:00,12.92,12.96,12.9,12.92,2472800.0,7.1374,7.1595,7.1263,7.1374,2472800.0
2011-07-19 11:20:00,12.92,12.95,12.91,12.95,371800.0,7.1374,7.1539,7.1318,7.1539,371800.0
2011-07-19 11:30:00,12.95,12.97,12.91,12.92,1618300.0,7.1539,7.165,7.1318,7.1374,1618300.0
2011-07-19 11:40:00,12.91,12.92,12.86,12.89,1443300.0,7.1318,7.1374,7.1042,7.1208,1443300.0
2011-07-19 11:50:00,12.88,12.94,12.88,12.92,864200.0,7.1153,7.1484,7.1153,7.1374,864200.0
2011-07-19 12:00:00,12.92,12.94,12.9,12.91,654600.0,7.1374,7.1484,7.1263,7.1318,654600.0
2011-07-19 12:10:00,12.92,12.94,12.91,12.92,580500.0,7.1374,7.1484,7.1318,7.1374,580500.0
2011-07-19 12:20:00,12.92,12.94,12.91,12.94,372000.0,7.1374,7.1484,7.1318,7.1484,372000.0
2011-07-19 12:30:00,12.94,12.98,12.93,12.95,903400.0,7.1484,7.1705,7.1429,7.1539,903400.0
2011-07-19 12:40:00,12.94,12.95,12.91,12.93,488000.0,7.1484,7.1539,7.1318,7.1429,488000.0
2011-07-19 12:50:00,12.92,12.96,12.92,12.94,304900.0,7.1374,7.1595,7.1374,7.1484,304900.0
2011-07-19 13:00:00,12.95,12.95,12.9,12.9,514800.0,7.1539,7.1539,7.1263,7.1263,514800.0
2011-07-19 13:10:00,12.9,12.93,12.88,12.93,666900.0,7.1263,7.1429,7.1153,7.1429,666900.0
2011-07-19 13:20:00,12.93,12.95,12.92,12.94,533100.0,7.1429,7.1539,7.1374,7.1484,533100.0
2011-07-19 13:30:00,12.95,12.99,12.93,12.98,1179800.0,7.1539,7.176,7.1429,7.1705,1179800.0
2011-07-19 13:40:00,12.98,13.03,12.98,13.0,1153400.0,7.1705,7.1981,7.1705,7.1815,1153400.0
2011-07-19 13:50:00,13.0,13.02,12.98,12.99,968800.0,7.1815,7.1926,7.1705,7.176,968800.0
2011-07-19 14:00:00,12.98,12.99,12.96,12.99,1446200.0,7.1705,7.176,7.1595,7.176,1446200.0
2011-07-19 14:10:00,12.99,13.06,12.98,13.05,2606600.0,7.176,7.2147,7.1705,7.2092,2606600.0
2011-07-19 14:20:00,13.06,13.06,13.03,13.04,954600.0,7.2147,7.2147,7.1981,7.2036,954600.0
2011-07-19 14:30:00,13.05,13.05,13.03,13.05,409500.0,7.2092,7.2092,7.1981,7.2092,409500.0
2011-07-19 14:40:00,13.05,13.11,13.04,13.11,1745800.0,7.2092,7.2423,7.2036,7.2423,1745800.0
2011-07-19 14:50:00,13.11,13.14,13.1,13.13,1134800.0,7.2423,7.2589,7.2368,7.2534,1134800.0
2011-07-19 15:00:00,13.14,13.18,13.13,13.17,1702200.0,7.2589,7.281,7.2534,7.2755,1702200.0
2011-07-19 15:10:00,13.16,13.18,13.14,13.15,1243000.0,7.2699,7.281,7.2589,7.2644,1243000.0
2011-07-19 15:20:00,13.15,13.16,13.12,13.12,1037100.0,7.2644,7.2699,7.2478,7.2478,1037100.0
2011-07-19 15:30:00,13.12,13.14,13.1,13.14,1190100.0,7.2478,7.2589,7.2368,7.2589,1190100.0
2011-07-19 15:40:00,13.14,13.14,13.09,13.1,1198300.0,7.2589,7.2589,7.2313,7.2368,1198300.0
2011-07-19 15:50:00,13.1,13.12,13.08,13.09,3348100.0,7.2368,7.2478,7.2257,7.2313,3348100.0
2011-07-20 09:30:00,13.19,13.19,13.1,13.11,1936800.0,7.2865,7.2865,7.2368,7.2423,1936800.0
2011-07-20 09:40:00,13.11,13.11,13.06,13.09,1302200.0,7.2423,7.2423,7.2147,7.2313,1302200.0
2011-07-20 09:50:00,13.08,13.09,13.02,13.03,1143900.0,7.2257,7.2313,7.1926,7.1981,1143900.0
2011-07-20 10:00:00,13.03,13.05,13.01,13.02,1344700.0,7.1981,7.2092,7.1871,7.1926,1344700.0
2011-07-20 10:10:00,13.02,13.02,12.92,12.93,2073500.0,7.1926,7.1926,7.1374,7.1429,2073500.0
2011-07-20 10:20:00,12.93,13.0,12.93,13.0,1663100.0,7.1429,7.1815,7.1429,7.1815,1663100.0
2011-07-20 10:30:00,12.99,13.07,12.98,13.03,1331200.0,7.176,7.2202,7.1705,7.1981,1331200.0
2011-07-20 10:40:00,13.04,13.06,13.0,13.0,581100.0,7.2036,7.2147,7.1815,7.1815,581100.0
2011-07-20 10:50:00,13.01,13.03,13.0,13.02,619800.0,7.1871,7.1981,7.1815,7.1926,619800.0
2011-07-20 11:00:00,13.02,13.02,12.98,13.01,840500.0,7.1926,7.1926,7.1705,7.1871,840500.0
2011-07-20 11:10:00,13.01,13.02,13.0,13.02,658500.0,7.1871,7.1926,7.1815,7.1926,658500.0
2011-07-20 11:20:00,13.02,13.04,13.0,13.01,687600.0,7.1926,7.2036,7.1815,7.1871,687600.0
2011-07-20 11:30:00,13.01,13.02,12.98,12.98,697100.0,7.1871,7.1926,7.1705,7.1705,697100.0
2011-07-20 11:40:00,12.98,13.0,12.98,12.98,682000.0,7.1705,7.1815,7.1705,7.1705,682000.0
2011-07-20 11:50:00,12.99,13.0,12.96,12.96,615000.0,7.176,7.1815,7.1595,7.1595,615000.0
2011-07-20 12:00:00,12.97,12.98,12.96,12.98,566000.0,7.165,7.1705,7.1595,7.1705,566000.0
2011-07-20 12:10:00,12.98,12.98,12.96,12.97,307000.0,7.1705,7.1705,7.1595,7.165,307000.0
2011-07-20 12:20:00,12.96,12.99,12.94,12.99,577100.0,7.1595,7.176,7.1484,7.176,577100.0
2011-07-20 12:30:00,12.99,13.0,12.96,12.99,520600.0,7.176,7.1815,7.1595,7.176,520600.0
2011-07-20 12:40:00,12.98,13.02,12.98,13.02,391400.0,7.1705,7.1926,7.1705,7.1926,391400.0
2011-07-20 12:50:00,13.02,13.05,13.02,13.03,708300.0,7.1926,7.2092,7.1926,7.1981,708300.0
2011-07-20 13:00:00,13.04,13.06,13.03,13.05,324600.0,7.2036,7.2147,7.1981,7.2092,324600.0
2011-07-20 13:10:00,13.04,13.06,13.04,13.06,433200.0,7.2036,7.2147,7.2036,7.2147,433200.0
2011-07-20 13:20:00,13.05,13.09,13.05,13.09,613200.0,7.2092,7.2313,7.2092,7.2313,613200.0
2011-07-20 13:30:00,13.09,13.11,13.08,13.09,765800.0,7.2313,7.2423,7.2257,7.2313,765800.0
2011-07-20 13:40:00,13.1,13.11,13.08,13.11,460800.0,7.2368,7.2423,7.2257,7.2423,460800.0
2011-07-20 13:50:00,13.11,13.13,13.1,13.1,696300.0,7.2423,7.2534,7.2368,7.2368,696300.0
2011-07-20 14:00:00,13.11,13.15,13.1,13.14,784900.0,7.2423,7.2644,7.2368,7.2589,784900.0
2011-07-20 14:10:00,13.14,13.17,13.13,13.16,907900.0,7.2589,7.2755,7.2534,7.2699,907900.0
2011-07-20 14:20:00,13.16,13.16,13.14,13.14,395400.0,7.2699,7.2699,7.2589,7.2589,395400.0
2011-07-20 14:30:00,13.15,13.15,13.1,13.11,525000.0,7.2644,7.2644,7.2368,7.2423,525000.0
2011-07-20 14:40:00,13.1,13.11,13.04,13.04,625500.0,7.2368,7.2423,7.2036,7.2036,625500.0
2011-07-20 14:50:00,13.04,13.09,13.04,13.05,828800.0,7.2036,7.2313,7.2036,7.2092,828800.0
2011-07-20 15:00:00,13.06,13.09,13.06,13.09,583400.0,7.2147,7.2313,7.2147,7.2313,583400.0
2011-07-20 15:10:00,13.09,13.09,13.06,13.07,747300.0,7.2313,7.2313,7.2147,7.2202,747300.0
2011-07-20 15:20:00,13.08,13.08,13.04,13.04,694500.0,7.2257,7.2257,7.2036,7.2036,694500.0
2011-07-20 15:30:00,13.04,13.1,13.03,13.07,980400.0,7.2036,7.2368,7.1981,7.2202,980400.0
2011-07-20 15:40:00,13.08,13.1,13.04,13.07,1014600.0,7.2257,7.2368,7.2036,7.2202,1014600.0
2011-07-20 15:50:00,13.06,13.08,13.04,13.07,1440800.0,7.2147,7.2257,7.2036,7.2202,1440800.0
2011-07-21 09:30:00,13.17,13.18,13.1,13.14,1317200.0,7.2755,7.281,7.2368,7.2589,1317200.0
2011-07-21 09:40:00,13.14,13.15,13.08,13.11,1335900.0,7.2589,7.2644,7.2257,7.2423,1335900.0
2011-07-21 09:50:00,13.12,13.17,13.11,13.16,1574000.0,7.2478,7.2755,7.2423,7.2699,1574000.0
2011-07-21 10:00:00,13.15,13.26,13.14,13.25,2441900.0,7.2644,7.3252,7.2589,7.3197,2441900.0
2011-07-21 10:10:00,13.24,13.29,13.15,13.19,2446700.0,7.3141,7.3418,7.2644,7.2865,2446700.0
2011-07-21 10:20:00,13.19,13.27,13.18,13.26,1523700.0,7.2865,7.3307,7.281,7.3252,1523700.0
2011-07-21 10:30:00,13.27,13.27,13.21,13.23,1349400.0,7.3307,7.3307,7.2976,7.3086,1349400.0
2011-07-21 10:40:00,13.23,13.24,13.2,13.21,922900.0,7.3086,7.3141,7.292,7.2976,922900.0
2011-07-21 10:50:00,13.21,13.23,13.2,13.2,771800.0,7.2976,7.3086,7.292,7.292,771800.0
2011-07-21 11:00:00,13.21,13.24,13.2,13.22,685600.0,7.2976,7.3141,7.292,7.3031,685600.0
2011-07-21 11:10:00,13.23,13.25,13.21,13.21,904500.0,7.3086,7.3197,7.2976,7.2976,904500.0
2011-07-21 11:20:00,13.22,13.25,13.21,13.23,837900.0,7.3031,7.3197,7.2976,7.3086,837900.0
2011-07-21 11:30:00,13.23,13.24,13.21,13.23,646200.0,7.3086,7.3141,7.2976,7.3086,646200.0
2011-07-21 11:40:00,13.24,13.25,13.21,13.22,1090100.0,7.3141,7.3197,7.2976,7.3031,1090100.0
2011-07-21 11:50:00,13.22,13.25,13.22,13.25,702800.0,7.3031,7.3197,7.3031,7.3197,702800.0
2011-07-21 12:00:00,13.24,13.25,13.21,13.22,613600.0,7.3141,7.3197,7.2976,7.3031,613600.0
2011-07-21 12:10:00,13.21,13.23,13.19,13.19,730000.0,7.2976,7.3086,7.2865,7.2865,730000.0
2011-07-21 12:20:00,13.19,13.21,13.18,13.2,462300.0,7.2865,7.2976,7.281,7.292,462300.0
2011-07-21 12:30:00,13.2,13.25,13.2,13.24,557700.0,7.292,7.3197,7.292,7.3141,557700.0
2011-07-21 12:40:00,13.24,13.3,13.23,13.28,1582400.0,7.3141,7.3473,7.3086,7.3362,1582400.0
2011-07-21 12:50:00,13.28,13.29,13.23,13.27,1229200.0,7.3362,7.3418,7.3086,7.3307,1229200.0
2011-07-21 13:00:00,13.27,13.28,13.23,13.23,683800.0,7.3307,7.3362,7.3086,7.3086,683800.0
2011-07-21 13:10:00,13.23,13.25,13.21,13.24,891300.0,7.3086,7.3197,7.2976,7.3141,891300.0
2011-07-21 13:20:00,13.24,13.27,13.22,13.27,674600.0,7.3141,7.3307,7.3031,7.3307,674600.0
2011-07-21 13:30:00,13.27,13.27,13.24,13.27,630500.0,7.3307,7.3307,7.3141,7.3307,630500.0
2011-07-21 13:40:00,13.27,13.27,13.23,13.25,375500.0,7.3307,7.3307,7.3086,7.3197,375500.0
2011-07-21 13:50:00,13.24,13.27,13.24,13.26,563100.0,7.3141,7.3307,7.3141,7.3252,563100.0
2011-07-21 14:00:00,13.27,13.27,13.26,13.27,601800.0,7.3307,7.3307,7.3252,7.3307,601800.0
2011-07-21 14:10:00,13.27,13.27,13.24,13.26,856500.0,7.3307,7.3307,7.3141,7.3252,856500.0
2011-07-21 14:20:00,13.25,13.29,13.24,13.27,1630600.0,7.3197,7.3418,7.3141,7.3307,1630600.0
2011-07-21 14:30:00,13.27,13.29,13.26,13.27,701400.0,7.3307,7.3418,7.3252,7.3307,701400.0
2011-07-21 14:40:00,13.28,13.3,13.26,13.29,783700.0,7.3362,7.3473,7.3252,7.3418,783700.0
2011-07-21 14:50:00,13.29,13.29,13.26,13.28,360500.0,7.3418,7.3418,7.3252,7.3362,360500.0
2011-07-21 15:00:00,13.28,13.3,13.26,13.27,1001400.0,7.3362,7.3473,7.3252,7.3307,1001400.0
2011-07-21 15:10:00,13.26,13.3,13.26,13.29,761500.0,7.3252,7.3473,7.3252,7.3418,761500.0
2011-07-21 15:20:00,13.29,13.32,13.28,13.32,1350500.0,7.3418,7.3583,7.3362,7.3583,1350500.0
2011-07-21 15:30:00,13.32,13.32,13.28,13.29,1091800.0,7.3583,7.3583,7.3362,7.3418,1091800.0
2011-07-21 15:40:00,13.28,13.32,13.27,13.3,2028100.0,7.3362,7.3583,7.3307,7.3473,2028100.0
2011-07-21 15:50:00,13.3,13.32,13.28,13.28,3172000.0,7.3473,7.3583,7.3362,7.3362,3172000.0
2011-07-22 09:30:00,13.29,13.31,13.2,13.21,1821400.0,7.3418,7.3528,7.292,7.2976,1821400.0
2011-07-22 09:40:00,13.2,13.21,13.15,13.2,1410800.0,7.292,7.2976,7.2644,7.292,1410800.0
2011-07-22 09:50:00,13.2,13.22,13.16,13.2,1153200.0,7.292,7.3031,7.2699,7.292,1153200.0
2011-07-22 10:00:00,13.2,13.25,13.19,13.21,962900.0,7.292,7.3197,7.2865,7.2976,962900.0
2011-07-22 10:10:00,13.21,13.28,13.19,13.21,1659300.0,7.2976,7.3362,7.2865,7.2976,1659300.0
2011-07-22 10:20:00,13.22,13.22,13.16,13.18,775800.0,7.3031,7.3031,7.2699,7.281,775800.0
2011-07-22 10:30:00,13.18,13.22,13.16,13.22,622000.0,7.281,7.3031,7.2699,7.3031,622000.0
2011-07-22 10:40:00,13.21,13.24,13.2,13.23,524400.0,7.2976,7.3141,7.292,7.3086,524400.0
2011-07-22 10:50:00,13.23,13.28,13.21,13.27,815500.0,7.3086,7.3362,7.2976,7.3307,815500.0
2011-07-22 11:00:00,13.27,13.27,13.23,13.24,572300.0,7.3307,7.3307,7.3086,7.3141,572300.0
2011-07-22 11:10:00,13.24,13.27,13.24,13.26,432700.0,7.3141,7.3307,7.3141,7.3252,432700.0
2011-07-22 11:20:00,13.26,13.26,13.22,13.24,578900.0,7.3252,7.3252,7.3031,7.3141,578900.0
2011-07-22 11:30:00,13.24,13.27,13.22,13.27,437400.0,7.3141,7.3307,7.3031,7.3307,437400.0
2011-07-22 11:40:00,13.27,13.29,13.26,13.28,393200.0,7.3307,7.3418,7.3252,7.3362,393200.0
2011-07-22 11:50:00,13.28,13.28,13.25,13.27,552700.0,7.3362,7.3362,7.3197,7.3307,552700.0
2011-07-22 12:00:00,13.26,13.3,13.25,13.29,680400.0,7.3252,7.3473,7.3197,7.3418,680400.0
2011-07-22 12:10:00,13.28,13.31,13.28,13.28,818000.0,7.3362,7.3528,7.3362,7.3362,818000.0
2011-07-22 12:20:00,13.29,13.3,13.27,13.29,386900.0,7.3418,7.3473,7.3307,7.3418,386900.0
2011-07-22 12:30:00,13.29,13.32,13.28,13.3,630300.0,7.3418,7.3583,7.3362,7.3473,630300.0
2011-07-22 12:40:00,13.3,13.33,13.3,13.32,430500.0,7.3473,7.3639,7.3473,7.3583,430500.0
2011-07-22 12:50:00,13.32,13.33,13.3,13.32,532900.0,7.3583,7.3639,7.3473,7.3583,532900.0
2011-07-22 13:00:00,13.32,13.32,13.3,13.31,272100.0,7.3583,7.3583,7.3473,7.3528,272100.0
2011-07-22 13:10:00,13.3,13.31,13.3,13.31,116600.0,7.3473,7.3528,7.3473,7.3528,116600.0
2011-07-22 13:20:00,13.3,13.32,13.29,13.32,477400.0,7.3473,7.3583,7.3418,7.3583,477400.0
2011-07-22 13:30:00,13.32,13.33,13.31,13.33,228400.0,7.3583,7.3639,7.3528,7.3639,228400.0
2011-07-22 13:40:00,13.32,13.34,13.32,13.33,589000.0,7.3583,7.3694,7.3583,7.3639,589000.0
2011-07-22 13:50:00,13.33,13.34,13.33,13.34,204700.0,7.3639,7.3694,7.3639,7.3694,204700.0
2011-07-22 14:00:00,13.33,13.34,13.3,13.32,447500.0,7.3639,7.3694,7.3473,7.3583,447500.0
2011-07-22 14:10:00,13.32,13.33,13.31,13.33,249900.0,7.3583,7.3639,7.3528,7.3639,249900.0
2011-07-22 14:20:00,13.33,13.33,13.31,13.31,294400.0,7.3639,7.3639,7.3528,7.3528,294400.0
2011-07-22 14:30:00,13.31,13.32,13.31,13.31,199400.0,7.3528,7.3583,7.3528,7.3528,199400.0
2011-07-22 14:40:00,13.31,13.32,13.31,13.31,156000.0,7.3528,7.3583,7.3528,7.3528,156000.0
2011-07-22 14:50:00,13.31,13.34,13.31,13.34,627600.0,7.3528,7.3694,7.3528,7.3694,627600.0
2011-07-22 15:00:00,13.34,13.34,13.33,13.33,284500.0,7.3694,7.3694,7.3639,7.3639,284500.0
2011-07-22 15:10:00,13.34,13.34,13.33,13.33,433600.0,7.3694,7.3694,7.3639,7.3639,433600.0
2011-07-22 15:20:00,13.33,13.34,13.33,13.33,500200.0,7.3639,7.3694,7.3639,7.3639,500200.0
2011-07-22 15:30:00,13.33,13.34,13.3,13.3,666700.0,7.3639,7.3694,7.3473,7.3473,666700.0
2011-07-22 15:40:00,13.3,13.31,13.28,13.3,979000.0,7.3473,7.3528,7.3362,7.3473,979000.0
2011-07-22 15:50:00,13.31,13.32,13.3,13.31,1708700.0,7.3528,7.3583,7.3473,7.3528,1708700.0
2011-07-25 09:30:00,13.03,13.19,13.01,13.14,3696900.0,7.1981,7.2865,7.1871,7.2589,3696900.0
2011-07-25 09:40:00,13.14,13.18,13.09,13.12,1852600.0,7.2589,7.281,7.2313,7.2478,1852600.0
2011-07-25 09:50:00,13.12,13.22,13.1,13.18,2056500.0,7.2478,7.3031,7.2368,7.281,2056500.0
2011-07-25 10:00:00,13.18,13.2,13.16,13.19,701000.0,7.281,7.292,7.2699,7.2865,701000.0
2011-07-25 10:10:00,13.19,13.2,13.13,13.16,1153400.0,7.2865,7.292,7.2534,7.2699,1153400.0
2011-07-25 10:20:00,13.15,13.2,13.15,13.16,1069300.0,7.2644,7.292,7.2644,7.2699,1069300.0
2011-07-25 10:30:00,13.16,13.16,13.1,13.11,1242400.0,7.2699,7.2699,7.2368,7.2423,1242400.0
2011-07-25 10:40:00,13.11,13.14,13.1,13.12,1061000.0,7.2423,7.2589,7.2368,7.2478,1061000.0
2011-07-25 10:50:00,13.12,13.12,13.07,13.1,1090300.0,7.2478,7.2478,7.2202,7.2368,1090300.0
2011-07-25 11:00:00,13.11,13.2,13.1,13.19,1824800.0,7.2423,7.292,7.2368,7.2865,1824800.0
2011-07-25 11:10:00,13.19,13.2,13.16,13.19,1127500.0,7.2865,7.292,7.2699,7.2865,1127500.0
2011-07-25 11:20:00,13.19,13.23,13.17,13.23,1218000.0,7.2865,7.3086,7.2755,7.3086,1218000.0
2011-07-25 11:30:00,13.23,13.23,13.21,13.22,743700.0,7.3086,7.3086,7.2976,7.3031,743700.0
2011-07-25 11:40:00,13.23,13.23,13.18,13.19,668600.0,7.3086,7.3086,7.281,7.2865,668600.0
2011-07-25 11:50:00,13.19,13.19,13.16,13.17,731800.0,7.2865,7.2865,7.2699,7.2755,731800.0
2011-07-25 12:00:00,13.17,13.18,13.15,13.17,582200.0,7.2755,7.281,7.2644,7.2755,582200.0
2011-07-25 12:10:00,13.17,13.19,13.16,13.19,616700.0,7.2755,7.2865,7.2699,7.2865,616700.0
2011-07-25 12:20:00,13.19,13.22,13.18,13.2,579300.0,7.2865,7.3031,7.281,7.292,579300.0
2011-07-25 12:30:00,13.2,13.22,13.19,13.21,307000.0,7.292,7.3031,7.2865,7.2976,307000.0
2011-07-25 12:40:00,13.21,13.23,13.21,13.23,452600.0,7.2976,7.3086,7.2976,7.3086,452600.0
2011-07-25 12:50:00,13.22,13.23,13.2,13.21,339700.0,7.3031,7.3086,7.292,7.2976,339700.0
2011-07-25 13:00:00,13.2,13.24,13.2,13.22,468200.0,7.292,7.3141,7.292,7.3031,468200.0
2011-07-25 13:10:00,13.22,13.22,13.2,13.21,277800.0,7.3031,7.3031,7.292,7.2976,277800.0
2011-07-25 13:20:00,13.21,13.24,13.2,13.23,628300.0,7.2976,7.3141,7.292,7.3086,628300.0
2011-07-25 13:30:00,13.23,13.23,13.19,13.19,394800.0,7.3086,7.3086,7.2865,7.2865,394800.0
2011-07-25 13:40:00,13.2,13.22,13.17,13.19,719500.0,7.292,7.3031,7.2755,7.2865,719500.0
2011-07-25 13:50:00,13.18,13.2,13.16,13.17,418900.0,7.281,7.292,7.2699,7.2755,418900.0
2011-07-25 14:00:00,13.16,13.2,13.16,13.16,671800.0,7.2699,7.292,7.2699,7.2699,671800.0
2011-07-25 14:10:00,13.17,13.2,13.16,13.17,697300.0,7.2755,7.292,7.2699,7.2755,697300.0
2011-07-25 14:20:00,13.17,13.18,13.16,13.18,577700.0,7.2755,7.281,7.2699,7.281,577700.0
2011-07-25 14:30:00,13.18,13.21,13.16,13.18,1194000.0,7.281,7.2976,7.2699,7.281,1194000.0
2011-07-25 14:40:00,13.17,13.18,13.15,13.16,667900.0,7.2755,7.281,7.2644,7.2699,667900.0
2011-07-25 14:50:00,13.16,13.17,13.16,13.17,461400.0,7.2699,7.2755,7.2699,7.2755,461400.0
2011-07-25 15:00:00,13.17,13.17,13.11,13.13,939200.0,7.2755,7.2755,7.2423,7.2534,939200.0
2011-07-25 15:10:00,13.13,13.14,13.1,13.13,1205500.0,7.2534,7.2589,7.2368,7.2534,1205500.0
2011-07-25 15:20:00,13.13,13.13,13.12,13.13,1175400.0,7.2534,7.2534,7.2478,7.2534,1175400.0
2011-07-25 15:30:00,13.13,13.2,13.12,13.2,2203100.0,7.2534,7.292,7.2478,7.292,2203100.0
2011-07-25 15:40:00,13.2,13.2,13.12,13.12,2279900.0,7.292,7.292,7.2478,7.2478,2279900.0
2011-07-25 15:50:00,13.12,13.17,13.11,13.17,4456900.0,7.2478,7.2755,7.2423,7.2755,4456900.0
2011-07-26 09:30:00,13.3,13.44,13.3,13.33,7321700.0,7.3473,7.4246,7.3473,7.3639,7321700.0
2011-07-26 09:40:00,13.32,13.36,13.19,13.22,6134300.0,7.3583,7.3804,7.2865,7.3031,6134300.0
2011-07-26 09:50:00,13.22,13.27,13.11,13.23,6488000.0,7.3031,7.3307,7.2423,7.3086,6488000.0
2011-07-26 10:00:00,13.23,13.27,13.12,13.15,3467500.0,7.3086,7.3307,7.2478,7.2644,3467500.0
2011-07-26 10:10:00,13.14,13.22,13.14,13.19,3541800.0,7.2589,7.3031,7.2589,7.2865,3541800.0
2011-07-26 10:20:00,13.19,13.24,13.15,13.17,2536600.0,7.2865,7.3141,7.2644,7.2755,2536600.0
2011-07-26 10:30:00,13.16,13.18,13.14,13.15,1798200.0,7.2699,7.281,7.2589,7.2644,1798200.0
2011-07-26 10:40:00,13.16,13.24,13.16,13.2,4123000.0,7.2699,7.3141,7.2699,7.292,4123000.0
2011-07-26 10:50:00,13.19,13.21,13.16,13.18,1246200.0,7.2865,7.2976,7.2699,7.281,1246200.0
2011-07-26 11:00:00,13.19,13.21,13.16,13.17,1831500.0,7.2865,7.2976,7.2699,7.2755,1831500.0
2011-07-26 11:10:00,13.17,13.18,13.11,13.14,2456300.0,7.2755,7.281,7.2423,7.2589,2456300.0
2011-07-26 11:20:00,13.13,13.16,13.1,13.1,2264400.0,7.2534,7.2699,7.2368,7.2368,2264400.0
2011-07-26 11:30:00,13.11,13.12,13.05,13.08,2034600.0,7.2423,7.2478,7.2092,7.2257,2034600.0
2011-07-26 11:40:00,13.08,13.08,13.01,13.04,2126400.0,7.2257,7.2257,7.1871,7.2036,2126400.0
2011-07-26 11:50:00,13.04,13.04,12.95,12.96,5072900.0,7.2036,7.2036,7.1539,7.1595,5072900.0
2011-07-26 12:00:00,12.97,13.0,12.94,12.97,1994100.0,7.165,7.1815,7.1484,7.165,1994100.0
2011-07-26 12:10:00,12.97,13.03,12.96,13.0,3252900.0,7.165,7.1981,7.1595,7.1815,3252900.0
2011-07-26 12:20:00,13.0,13.02,12.99,13.0,1348500.0,7.1815,7.1926,7.176,7.1815,1348500.0
2011-07-26 12:30:00,13.01,13.01,12.96,13.0,1650600.0,7.1871,7.1871,7.1595,7.1815,1650600.0
2011-07-26 12:40:00,13.0,13.05,12.96,12.96,1443300.0,7.1815,7.2092,7.1595,7.1595,1443300.0
2011-07-26 12:50:00,12.96,13.0,12.96,13.0,1168900.0,7.1595,7.1815,7.1595,7.1815,1168900.0
2011-07-26 13:00:00,13.0,13.01,12.96,12.97,1539000.0,7.1815,7.1871,7.1595,7.165,1539000.0
2011-07-26 13:10:00,12.98,12.98,12.94,12.94,1982600.0,7.1705,7.1705,7.1484,7.1484,1982600.0
2011-07-26 13:20:00,12.94,12.95,12.91,12.93,2428300.0,7.1484,7.1539,7.1318,7.1429,2428300.0
2011-07-26 13:30:00,12.93,12.94,12.89,12.9,1888500.0,7.1429,7.1484,7.1208,7.1263,1888500.0
2011-07-26 13:40:00,12.9,12.92,12.85,12.88,2909300.0,7.1263,7.1374,7.0987,7.1153,2909300.0
2011-07-26 13:50:00,12.87,12.88,12.85,12.86,1795100.0,7.1097,7.1153,7.0987,7.1042,1795100.0
2011-07-26 14:00:00,12.86,12.91,12.86,12.88,2353100.0,7.1042,7.1318,7.1042,7.1153,2353100.0
2011-07-26 14:10:00,12.89,12.93,12.88,12.92,1480900.0,7.1208,7.1429,7.1153,7.1374,1480900.0
2011-07-26 14:20:00,12.92,12.92,12.85,12.87,2444000.0,7.1374,7.1374,7.0987,7.1097,2444000.0
2011-07-26 14:30:00,12.87,12.9,12.86,12.88,2430600.0,7.1097,7.1263,7.1042,7.1153,2430600.0
2011-07-26 14:40:00,12.87,12.92,12.86,12.92,1276500.0,7.1097,7.1374,7.1042,7.1374,1276500.0
2011-07-26 14:50:00,12.92,12.95,12.91,12.93,1457800.0,7.1374,7.1539,7.1318,7.1429,1457800.0
2011-07-26 15:00:00,12.93,12.95,12.92,12.94,1142300.0,7.1429,7.1539,7.1374,7.1484,1142300.0
2011-07-26 15:10:00,12.94,12.95,12.9,12.91,1483700.0,7.1484,7.1539,7.1263,7.1318,1483700.0
2011-07-26 15:20:00,12.92,12.93,12.87,12.89,1755600.0,7.1374,7.1429,7.1097,7.1208,1755600.0
2011-07-26 15:30:00,12.89,12.92,12.86,12.92,2028100.0,7.1208,7.1374,7.1042,7.1374,2028100.0
2011-07-26 15:40:00,12.91,12.93,12.9,12.91,2156100.0,7.1318,7.1429,7.1263,7.1318,2156100.0
2011-07-26 15:50:00,12.9,12.94,12.88,12.94,5046900.0,7.1263,7.1484,7.1153,7.1484,5046900.0
2011-07-27 09:30:00,12.81,12.85,12.67,12.71,4851000.0,7.0766,7.0987,6.9992,7.0213,4851000.0
2011-07-27 09:40:00,12.7,12.73,12.65,12.66,2841800.0,7.0158,7.0324,6.9882,6.9937,2841800.0
2011-07-27 09:50:00,12.66,12.7,12.63,12.66,3004100.0,6.9937,7.0158,6.9772,6.9937,3004100.0
2011-07-27 10:00:00,12.66,12.68,12.55,12.55,3837000.0,6.9937,7.0048,6.933,6.933,3837000.0
2011-07-27 10:10:00,12.55,12.61,12.54,12.59,3777400.0,6.933,6.9661,6.9274,6.9551,3777400.0
2011-07-27 10:20:00,12.59,12.61,12.49,12.51,5145900.0,6.9551,6.9661,6.8998,6.9109,5145900.0
2011-07-27 10:30:00,12.51,12.52,12.43,12.48,4440100.0,6.9109,6.9164,6.8667,6.8943,4440100.0
2011-07-27 10:40:00,12.48,12.54,12.42,12.54,2680700.0,6.8943,6.9274,6.8611,6.9274,2680700.0
2011-07-27 10:50:00,12.53,12.58,12.51,12.53,2230100.0,6.9219,6.9495,6.9109,6.9219,2230100.0
2011-07-27 11:00:00,12.53,12.53,12.46,12.46,2493100.0,6.9219,6.9219,6.8832,6.8832,2493100.0
2011-07-27 11:10:00,12.47,12.48,12.43,12.47,3141100.0,6.8888,6.8943,6.8667,6.8888,3141100.0
2011-07-27 11:20:00,12.47,12.5,12.45,12.49,1771900.0,6.8888,6.9053,6.8777,6.8998,1771900.0
2011-07-27 11:30:00,12.49,12.51,12.46,12.47,1866500.0,6.8998,6.9109,6.8832,6.8888,1866500.0
2011-07-27 11:40:00,12.47,12.5,12.46,12.49,1040700.0,6.8888,6.9053,6.8832,6.8998,1040700.0
2011-07-27 11:50:00,12.48,12.49,12.45,12.46,1347400.0,6.8943,6.8998,6.8777,6.8832,1347400.0
2011-07-27 12:00:00,12.46,12.47,12.43,12.44,1778900.0,6.8832,6.8888,6.8667,6.8722,1778900.0
2011-07-27 12:10:00,12.45,12.46,12.43,12.44,1553700.0,6.8777,6.8832,6.8667,6.8722,1553700.0
2011-07-27 12:20:00,12.45,12.46,12.44,12.45,1389900.0,6.8777,6.8832,6.8722,6.8777,1389900.0
2011-07-27 12:30:00,12.44,12.46,12.39,12.42,3160400.0,6.8722,6.8832,6.8446,6.8611,3160400.0
2011-07-27 12:40:00,12.42,12.45,12.41,12.43,1359900.0,6.8611,6.8777,6.8556,6.8667,1359900.0
2011-07-27 12:50:00,12.44,12.45,12.42,12.43,1267300.0,6.8722,6.8777,6.8611,6.8667,1267300.0
2011-07-27 13:00:00,12.43,12.44,12.4,12.42,1707900.0,6.8667,6.8722,6.8501,6.8611,1707900.0
2011-07-27 13:10:00,12.43,12.43,12.38,12.4,2352500.0,6.8667,6.8667,6.839,6.8501,2352500.0
2011-07-27 13:20:00,12.4,12.4,12.36,12.37,1602300.0,6.8501,6.8501,6.828,6.8335,1602300.0
2011-07-27 13:30:00,12.37,12.38,12.35,12.37,1674700.0,6.8335,6.839,6.8225,6.8335,1674700.0
2011-07-27 13:40:00,12.37,12.43,12.37,12.43,1896900.0,6.8335,6.8667,6.8335,6.8667,1896900.0
2011-07-27 13:50:00,12.43,12.45,12.41,12.42,1499900.0,6.8667,6.8777,6.8556,6.8611,1499900.0
2011-07-27 14:00:00,12.42,12.44,12.4,12.41,1853900.0,6.8611,6.8722,6.8501,6.8556,1853900.0
2011-07-27 14:10:00,12.4,12.41,12.37,12.38,1239000.0,6.8501,6.8556,6.8335,6.839,1239000.0
2011-07-27 14:20:00,12.39,12.4,12.35,12.36,1897400.0,6.8446,6.8501,6.8225,6.828,1897400.0
2011-07-27 14:30:00,12.35,12.37,12.31,12.34,2700600.0,6.8225,6.8335,6.8004,6.8169,2700600.0
2011-07-27 14:40:00,12.35,12.35,12.3,12.34,3000900.0,6.8225,6.8225,6.7949,6.8169,3000900.0
2011-07-27 14:50:00,12.34,12.36,12.32,12.34,3307500.0,6.8169,6.828,6.8059,6.8169,3307500.0
2011-07-27 15:00:00,12.35,12.37,12.33,12.34,3684100.0,6.8225,6.8335,6.8114,6.8169,3684100.0
2011-07-27 15:10:00,12.33,12.37,12.33,12.34,2587000.0,6.8114,6.8335,6.8114,6.8169,2587000.0
2011-07-27 15:20:00,12.34,12.35,12.3,12.34,2818400.0,6.8169,6.8225,6.7949,6.8169,2818400.0
2011-07-27 15:30:00,12.34,12.4,12.33,12.38,3308300.0,6.8169,6.8501,6.8114,6.839,3308300.0
2011-07-27 15:40:00,12.38,12.4,12.34,12.35,4520600.0,6.839,6.8501,6.8169,6.8225,4520600.0
2011-07-27 15:50:00,12.36,12.43,12.33,12.37,10475200.0,6.828,6.8667,6.8114,6.8335,10475200.0
2011-07-28 09:30:00,12.41,12.47,12.39,12.42,3550000.0,6.8556,6.8888,6.8446,6.8611,3550000.0
2011-07-28 09:40:00,12.42,12.43,12.31,12.35,2984100.0,6.8611,6.8667,6.8004,6.8225,2984100.0
2011-07-28 09:50:00,12.35,12.39,12.34,12.36,1806400.0,6.8225,6.8446,6.8169,6.828,1806400.0
2011-07-28 10:00:00,12.36,12.42,12.32,12.42,2340600.0,6.828,6.8611,6.8059,6.8611,2340600.0
2011-07-28 10:10:00,12.42,12.47,12.41,12.47,1802700.0,6.8611,6.8888,6.8556,6.8888,1802700.0
2011-07-28 10:20:00,12.46,12.48,12.43,12.48,1940400.0,6.8832,6.8943,6.8667,6.8943,1940400.0
2011-07-28 10:30:00,12.48,12.53,12.45,12.47,2816100.0,6.8943,6.9219,6.8777,6.8888,2816100.0
2011-07-28 10:40:00,12.48,12.51,12.47,12.48,1474900.0,6.8943,6.9109,6.8888,6.8943,1474900.0
2011-07-28 10:50:00,12.49,12.51,12.48,12.51,2077000.0,6.8998,6.9109,6.8943,6.9109,2077000.0
2011-07-28 11:00:00,12.51,12.56,12.49,12.54,1893500.0,6.9109,6.9385,6.8998,6.9274,1893500.0
2011-07-28 11:10:00,12.54,12.58,12.54,12.57,1318800.0,6.9274,6.9495,6.9274,6.944,1318800.0
2011-07-28 11:20:00,12.57,12.64,12.57,12.64,2614500.0,6.944,6.9827,6.944,6.9827,2614500.0
2011-07-28 11:30:00,12.64,12.65,12.57,12.57,2044200.0,6.9827,6.9882,6.944,6.944,2044200.0
2011-07-28 11:40:00,12.57,12.61,12.57,12.57,1496700.0,6.944,6.9661,6.944,6.944,1496700.0
2011-07-28 11:50:00,12.58,12.59,12.56,12.58,1026800.0,6.9495,6.9551,6.9385,6.9495,1026800.0
2011-07-28 12:00:00,12.59,12.61,12.52,12.53,1773000.0,6.9551,6.9661,6.9164,6.9219,1773000.0
2011-07-28 12:10:00,12.52,12.54,12.47,12.49,2005600.0,6.9164,6.9274,6.8888,6.8998,2005600.0
2011-07-28 12:20:00,12.49,12.5,12.47,12.48,1079800.0,6.8998,6.9053,6.8888,6.8943,1079800.0
2011-07-28 12:30:00,12.49,12.52,12.48,12.49,1375000.0,6.8998,6.9164,6.8943,6.8998,1375000.0
2011-07-28 12:40:00,12.49,12.51,12.46,12.46,1289400.0,6.8998,6.9109,6.8832,6.8832,1289400.0
2011-07-28 12:50:00,12.46,12.53,12.45,12.53,1769000.0,6.8832,6.9219,6.8777,6.9219,1769000.0
2011-07-28 13:00:00,12.52,12.55,12.5,12.52,1287500.0,6.9164,6.933,6.9053,6.9164,1287500.0
2011-07-28 13:10:00,12.53,12.55,12.5,12.5,936100.0,6.9219,6.933,6.9053,6.9053,936100.0
2011-07-28 13:20:00,12.51,12.51,12.46,12.5,1230800.0,6.9109,6.9109,6.8832,6.9053,1230800.0
2011-07-28 13:30:00,12.5,12.51,12.47,12.47,1195700.0,6.9053,6.9109,6.8888,6.8888,1195700.0
2011-07-28 13:40:00,12.47,12.48,12.45,12.46,1838500.0,6.8888,6.8943,6.8777,6.8832,1838500.0
2011-07-28 13:50:00,12.47,12.48,12.46,12.48,869800.0,6.8888,6.8943,6.8832,6.8943,869800.0
2011-07-28 14:00:00,12.48,12.49,12.45,12.45,1206300.0,6.8943,6.8998,6.8777,6.8777,1206300.0
2011-07-28 14:10:00,12.45,12.46,12.4,12.4,1833600.0,6.8777,6.8832,6.8501,6.8501,1833600.0
2011-07-28 14:20:00,12.4,12.42,12.38,12.39,1847000.0,6.8501,6.8611,6.839,6.8446,1847000.0
2011-07-28 14:30:00,12.39,12.4,12.38,12.38,667300.0,6.8446,6.8501,6.839,6.839,667300.0
2011-07-28 14:40:00,12.38,12.46,12.38,12.44,1791100.0,6.839,6.8832,6.839,6.8722,1791100.0
2011-07-28 14:50:00,12.44,12.49,12.44,12.45,1260400.0,6.8722,6.8998,6.8722,6.8777,1260400.0
2011-07-28 15:00:00,12.45,12.46,12.39,12.41,1563100.0,6.8777,6.8832,6.8446,6.8556,1563100.0
2011-07-28 15:10:00,12.42,12.42,12.38,12.41,943500.0,6.8611,6.8611,6.839,6.8556,943500.0
2011-07-28 15:20:00,12.41,12.41,12.32,12.34,1678600.0,6.8556,6.8556,6.8059,6.8169,1678600.0
2011-07-28 15:30:00,12.34,12.35,12.31,12.32,1653900.0,6.8169,6.8225,6.8004,6.8059,1653900.0
2011-07-28 15:40:00,12.32,12.34,12.3,12.33,2665500.0,6.8059,6.8169,6.7949,6.8114,2665500.0
2011-07-28 15:50:00,12.32,12.35,12.32,12.32,2306000.0,6.8059,6.8225,6.8059,6.8059,2306000.0
2011-07-29 09:30:00,12.09,12.15,12.0,12.09,6484700.0,6.6788,6.712,6.6291,6.6788,6484700.0
2011-07-29 09:40:00,12.09,12.13,12.02,12.09,2608300.0,6.6788,6.7009,6.6402,6.6788,2608300.0
2011-07-29 09:50:00,12.09,12.22,12.05,12.14,2996100.0,6.6788,6.7507,6.6567,6.7065,2996100.0
2011-07-29 10:00:00,12.14,12.18,12.08,12.15,2319700.0,6.7065,6.7286,6.6733,6.712,2319700.0
2011-07-29 10:10:00,12.15,12.16,12.1,12.13,1965200.0,6.712,6.7175,6.6844,6.7009,1965200.0
2011-07-29 10:20:00,12.13,12.26,12.13,12.24,2957700.0,6.7009,6.7728,6.7009,6.7617,2957700.0
2011-07-29 10:30:00,12.24,12.24,12.17,12.2,1805900.0,6.7617,6.7617,6.723,6.7396,1805900.0
2011-07-29 10:40:00,12.2,12.25,12.15,12.24,1815500.0,6.7396,6.7672,6.712,6.7617,1815500.0
2011-07-29 10:50:00,12.24,12.34,12.24,12.33,2711800.0,6.7617,6.8169,6.7617,6.8114,2711800.0
2011-07-29 11:00:00,12.33,12.42,12.28,12.39,2322900.0,6.8114,6.8611,6.7838,6.8446,2322900.0
2011-07-29 11:10:00,12.39,12.4,12.35,12.4,1507100.0,6.8446,6.8501,6.8225,6.8501,1507100.0
2011-07-29 11:20:00,12.4,12.42,12.37,12.37,1426500.0,6.8501,6.8611,6.8335,6.8335,1426500.0
2011-07-29 11:30:00,12.37,12.39,12.33,12.35,1746800.0,6.8335,6.8446,6.8114,6.8225,1746800.0
2011-07-29 11:40:00,12.35,12.4,12.34,12.35,1039700.0,6.8225,6.8501,6.8169,6.8225,1039700.0
2011-07-29 11:50:00,12.35,12.37,12.29,12.29,1146100.0,6.8225,6.8335,6.7893,6.7893,1146100.0
2011-07-29 12:00:00,12.29,12.32,12.24,12.28,1484700.0,6.7893,6.8059,6.7617,6.7838,1484700.0
2011-07-29 12:10:00,12.28,12.28,12.22,12.25,1268800.0,6.7838,6.7838,6.7507,6.7672,1268800.0
2011-07-29 12:20:00,12.25,12.29,12.24,12.26,999400.0,6.7672,6.7893,6.7617,6.7728,999400.0
2011-07-29 12:30:00,12.26,12.3,12.25,12.28,832000.0,6.7728,6.7949,6.7672,6.7838,832000.0
2011-07-29 12:40:00,12.28,12.31,12.26,12.26,751000.0,6.7838,6.8004,6.7728,6.7728,751000.0
2011-07-29 12:50:00,12.27,12.28,12.25,12.25,415300.0,6.7783,6.7838,6.7672,6.7672,415300.0
2011-07-29 13:00:00,12.26,12.28,12.25,12.28,525500.0,6.7728,6.7838,6.7672,6.7838,525500.0
2011-07-29 13:10:00,12.27,12.29,12.26,12.27,418400.0,6.7783,6.7893,6.7728,6.7783,418400.0
2011-07-29 13:20:00,12.27,12.29,12.27,12.28,450400.0,6.7783,6.7893,6.7783,6.7838,450400.0
2011-07-29 13:30:00,12.28,12.3,12.26,12.29,593500.0,6.7838,6.7949,6.7728,6.7893,593500.0
2011-07-29 13:40:00,12.29,12.33,12.29,12.32,617400.0,6.7893,6.8114,6.7893,6.8059,617400.0
2011-07-29 13:50:00,12.32,12.33,12.29,12.32,746200.0,6.8059,6.8114,6.7893,6.8059,746200.0
2011-07-29 14:00:00,12.32,12.36,12.29,12.34,1016700.0,6.8059,6.828,6.7893,6.8169,1016700.0
2011-07-29 14:10:00,12.34,12.35,12.29,12.3,720800.0,6.8169,6.8225,6.7893,6.7949,720800.0
2011-07-29 14:20:00,12.3,12.34,12.29,12.33,1189100.0,6.7949,6.8169,6.7893,6.8114,1189100.0
2011-07-29 14:30:00,12.33,12.35,12.31,12.34,665500.0,6.8114,6.8225,6.8004,6.8169,665500.0
2011-07-29 14:40:00,12.34,12.35,12.31,12.31,634200.0,6.8169,6.8225,6.8004,6.8004,634200.0
2011-07-29 14:50:00,12.32,12.34,12.3,12.31,997600.0,6.8059,6.8169,6.7949,6.8004,997600.0
2011-07-29 15:00:00,12.31,12.33,12.28,12.32,1149800.0,6.8004,6.8114,6.7838,6.8059,1149800.0
2011-07-29 15:10:00,12.33,12.33,12.28,12.3,1208900.0,6.8114,6.8114,6.7838,6.7949,1208900.0
2011-07-29 15:20:00,12.3,12.32,12.28,12.29,1324700.0,6.7949,6.8059,6.7838,6.7893,1324700.0
2011-07-29 15:30:00,12.29,12.3,12.24,12.27,2156000.0,6.7893,6.7949,6.7617,6.7783,2156000.0
2011-07-29 15:40:00,12.27,12.28,12.18,12.19,3166200.0,6.7783,6.7838,6.7286,6.7341,3166200.0
2011-07-29 15:50:00,12.19,12.25,12.19,12.21,4709500.0,6.7341,6.7672,6.7341,6.7451,4709500.0
2011-08-01 09:30:00,12.75,12.81,12.5,12.54,8543200.0,7.0434,7.0766,6.9053,6.9274,8543200.0
2011-08-01 09:40:00,12.54,12.57,12.46,12.48,3509800.0,6.9274,6.944,6.8832,6.8943,3509800.0
2011-08-01 09:50:00,12.48,12.5,12.45,12.49,2077000.0,6.8943,6.9053,6.8777,6.8998,2077000.0
2011-08-01 10:00:00,12.49,12.49,12.26,12.38,5706200.0,6.8998,6.8998,6.7728,6.839,5706200.0
2011-08-01 10:10:00,12.38,12.46,12.33,12.46,2257000.0,6.839,6.8832,6.8114,6.8832,2257000.0
2011-08-01 10:20:00,12.45,12.47,12.35,12.36,1679600.0,6.8777,6.8888,6.8225,6.828,1679600.0
2011-08-01 10:30:00,12.36,12.41,12.33,12.37,1802300.0,6.828,6.8556,6.8114,6.8335,1802300.0
2011-08-01 10:40:00,12.38,12.41,12.35,12.4,1824500.0,6.839,6.8556,6.8225,6.8501,1824500.0
2011-08-01 10:50:00,12.4,12.4,12.3,12.32,1721700.0,6.8501,6.8501,6.7949,6.8059,1721700.0
2011-08-01 11:00:00,12.31,12.34,12.26,12.33,1847700.0,6.8004,6.8169,6.7728,6.8114,1847700.0
2011-08-01 11:10:00,12.33,12.34,12.28,12.29,1101600.0,6.8114,6.8169,6.7838,6.7893,1101600.0
2011-08-01 11:20:00,12.29,12.34,12.29,12.34,1945300.0,6.7893,6.8169,6.7893,6.8169,1945300.0
2011-08-01 11:30:00,12.34,12.34,12.21,12.24,2838900.0,6.8169,6.8169,6.7451,6.7617,2838900.0
2011-08-01 11:40:00,12.23,12.29,12.21,12.27,1916500.0,6.7562,6.7893,6.7451,6.7783,1916500.0
2011-08-01 11:50:00,12.28,12.28,12.23,12.24,1228400.0,6.7838,6.7838,6.7562,6.7617,1228400.0
2011-08-01 12:00:00,12.23,12.27,12.23,12.26,1181800.0,6.7562,6.7783,6.7562,6.7728,1181800.0
2011-08-01 12:10:00,12.26,12.27,12.23,12.23,986100.0,6.7728,6.7783,6.7562,6.7562,986100.0
2011-08-01 12:20:00,12.23,12.27,12.22,12.26,987800.0,6.7562,6.7783,6.7507,6.7728,987800.0
2011-08-01 12:30:00,12.26,12.28,12.25,12.27,973700.0,6.7728,6.7838,6.7672,6.7783,973700.0
2011-08-01 12:40:00,12.26,12.28,12.24,12.26,843200.0,6.7728,6.7838,6.7617,6.7728,843200.0
2011-08-01 12:50:00,12.25,12.28,12.24,12.25,812000.0,6.7672,6.7838,6.7617,6.7672,812000.0
2011-08-01 13:00:00,12.25,12.27,12.23,12.26,857600.0,6.7672,6.7783,6.7562,6.7728,857600.0
2011-08-01 13:10:00,12.25,12.26,12.23,12.25,715000.0,6.7672,6.7728,6.7562,6.7672,715000.0
2011-08-01 13:20:00,12.26,12.29,12.25,12.26,1150000.0,6.7728,6.7893,6.7672,6.7728,1150000.0
2011-08-01 13:30:00,12.27,12.3,12.26,12.29,982400.0,6.7783,6.7949,6.7728,6.7893,982400.0
2011-08-01 13:40:00,12.29,12.33,12.28,12.33,1014900.0,6.7893,6.8114,6.7838,6.8114,1014900.0
2011-08-01 13:50:00,12.32,12.33,12.31,12.33,695900.0,6.8059,6.8114,6.8004,6.8114,695900.0
2011-08-01 14:00:00,12.32,12.33,12.28,12.28,833200.0,6.8059,6.8114,6.7838,6.7838,833200.0
2011-08-01 14:10:00,12.28,12.31,12.27,12.29,1452600.0,6.7838,6.8004,6.7783,6.7893,1452600.0
2011-08-01 14:20:00,12.29,12.31,12.28,12.31,977700.0,6.7893,6.8004,6.7838,6.8004,977700.0
2011-08-01 14:30:00,12.3,12.35,12.29,12.33,1218500.0,6.7949,6.8225,6.7893,6.8114,1218500.0
2011-08-01 14:40:00,12.34,12.35,12.31,12.35,1077900.0,6.8169,6.8225,6.8004,6.8225,1077900.0
2011-08-01 14:50:00,12.34,12.36,12.32,12.35,1213600.0,6.8169,6.828,6.8059,6.8225,1213600.0
2011-08-01 15:00:00,12.36,12.39,12.33,12.35,1048700.0,6.828,6.8446,6.8114,6.8225,1048700.0
2011-08-01 15:10:00,12.35,12.36,12.32,12.36,754300.0,6.8225,6.828,6.8059,6.828,754300.0
2011-08-01 15:20:00,12.35,12.42,12.35,12.4,1502200.0,6.8225,6.8611,6.8225,6.8501,1502200.0
2011-08-01 15:30:00,12.4,12.41,12.34,12.41,1689700.0,6.8501,6.8556,6.8169,6.8556,1689700.0
2011-08-01 15:40:00,12.41,12.42,12.38,12.39,2474300.0,6.8556,6.8611,6.839,6.8446,2474300.0
2011-08-01 15:50:00,12.38,12.39,12.33,12.35,3880700.0,6.839,6.8446,6.8114,6.8225,3880700.0
2011-08-02 09:30:00,12.29,12.3,12.21,12.23,2431800.0,6.7893,6.7949,6.7451,6.7562,2431800.0
2011-08-02 09:40:00,12.23,12.32,12.21,12.31,2866600.0,6.7562,6.8059,6.7451,6.8004,2866600.0
2011-08-02 09:50:00,12.31,12.35,12.3,12.31,1745200.0,6.8004,6.8225,6.7949,6.8004,1745200.0
2011-08-02 10:00:00,12.31,12.34,12.22,12.23,1912900.0,6.8004,6.8169,6.7507,6.7562,1912900.0
2011-08-02 10:10:00,12.23,12.28,12.23,12.24,1783200.0,6.7562,6.7838,6.7562,6.7617,1783200.0
2011-08-02 10:20:00,12.24,12.26,12.22,12.24,1627000.0,6.7617,6.7728,6.7507,6.7617,1627000.0
2011-08-02 10:30:00,12.24,12.25,12.22,12.24,1370300.0,6.7617,6.7672,6.7507,6.7617,1370300.0
2011-08-02 10:40:00,12.24,12.24,12.21,12.22,1567900.0,6.7617,6.7617,6.7451,6.7507,1567900.0
2011-08-02 10:50:00,12.23,12.24,12.15,12.17,2353300.0,6.7562,6.7617,6.712,6.723,2353300.0
2011-08-02 11:00:00,12.16,12.18,12.12,12.16,3051200.0,6.7175,6.7286,6.6954,6.7175,3051200.0
2011-08-02 11:10:00,12.15,12.16,12.1,12.1,1939100.0,6.712,6.7175,6.6844,6.6844,1939100.0
2011-08-02 11:20:00,12.11,12.12,12.08,12.12,2065100.0,6.6899,6.6954,6.6733,6.6954,2065100.0
2011-08-02 11:30:00,12.11,12.12,12.09,12.1,1395100.0,6.6899,6.6954,6.6788,6.6844,1395100.0
2011-08-02 11:40:00,12.1,12.11,12.08,12.1,1302500.0,6.6844,6.6899,6.6733,6.6844,1302500.0
2011-08-02 11:50:00,12.1,12.12,12.09,12.1,1730900.0,6.6844,6.6954,6.6788,6.6844,1730900.0
2011-08-02 12:00:00,12.11,12.16,12.03,12.07,6090300.0,6.6899,6.7175,6.6457,6.6678,6090300.0
2011-08-02 12:10:00,12.08,12.08,12.01,12.07,3770300.0,6.6733,6.6733,6.6346,6.6678,3770300.0
2011-08-02 12:20:00,12.06,12.1,12.04,12.04,1302700.0,6.6623,6.6844,6.6512,6.6512,1302700.0
2011-08-02 12:30:00,12.04,12.06,12.02,12.03,1957300.0,6.6512,6.6623,6.6402,6.6457,1957300.0
2011-08-02 12:40:00,12.04,12.06,11.99,12.02,4458600.0,6.6512,6.6623,6.6236,6.6402,4458600.0
2011-08-02 12:50:00,12.01,12.06,12.0,12.03,1922800.0,6.6346,6.6623,6.6291,6.6457,1922800.0
2011-08-02 13:00:00,12.03,12.06,12.02,12.05,2059900.0,6.6457,6.6623,6.6402,6.6567,2059900.0
2011-08-02 13:10:00,12.04,12.07,12.02,12.06,1171000.0,6.6512,6.6678,6.6402,6.6623,1171000.0
2011-08-02 13:20:00,12.06,12.09,12.05,12.05,1840400.0,6.6623,6.6788,6.6567,6.6567,1840400.0
2011-08-02 13:30:00,12.05,12.06,11.99,12.02,1904500.0,6.6567,6.6623,6.6236,6.6402,1904500.0
2011-08-02 13:40:00,12.01,12.02,11.98,12.01,2359800.0,6.6346,6.6402,6.6181,6.6346,2359800.0
2011-08-02 13:50:00,12.01,12.01,11.94,11.94,2298800.0,6.6346,6.6346,6.596,6.596,2298800.0
2011-08-02 14:00:00,11.95,11.99,11.94,11.95,1907900.0,6.6015,6.6236,6.596,6.6015,1907900.0
2011-08-02 14:10:00,11.95,12.01,11.95,12.01,1530700.0,6.6015,6.6346,6.6015,6.6346,1530700.0
2011-08-02 14:20:00,12.01,12.04,11.97,11.97,1465400.0,6.6346,6.6512,6.6125,6.6125,1465400.0
2011-08-02 14:30:00,11.97,12.0,11.95,11.96,1179600.0,6.6125,6.6291,6.6015,6.607,1179600.0
2011-08-02 14:40:00,11.95,11.99,11.94,11.99,1799300.0,6.6015,6.6236,6.596,6.6236,1799300.0
2011-08-02 14:50:00,11.99,12.03,11.96,12.02,1952400.0,6.6236,6.6457,6.607,6.6402,1952400.0
2011-08-02 15:00:00,12.01,12.03,12.0,12.02,1337700.0,6.6346,6.6457,6.6291,6.6402,1337700.0
2011-08-02 15:10:00,12.02,12.03,11.96,11.98,1685100.0,6.6402,6.6457,6.607,6.6181,1685100.0
2011-08-02 15:20:00,11.98,12.0,11.91,11.93,3463900.0,6.6181,6.6291,6.5794,6.5905,3463900.0
2011-08-02 15:30:00,11.93,11.93,11.88,11.9,2716000.0,6.5905,6.5905,6.5628,6.5739,2716000.0
2011-08-02 15:40:00,11.89,11.9,11.82,11.86,5258900.0,6.5684,6.5739,6.5297,6.5518,5258900.0
2011-08-02 15:50:00,11.86,11.87,11.82,11.83,7527000.0,6.5518,6.5573,6.5297,6.5352,7527000.0
2011-08-03 09:30:00,11.92,11.92,11.66,11.68,6913700.0,6.5849,6.5849,6.4413,6.4523,6913700.0
2011-08-03 09:40:00,11.68,11.72,11.53,11.57,7152500.0,6.4523,6.4744,6.3695,6.3916,7152500.0
2011-08-03 09:50:00,11.57,11.73,11.54,11.71,5709800.0,6.3916,6.48,6.375,6.4689,5709800.0
2011-08-03 10:00:00,11.71,11.77,11.64,11.66,3843600.0,6.4689,6.5021,6.4302,6.4413,3843600.0
2011-08-03 10:10:00,11.65,11.68,11.56,11.57,3561800.0,6.4358,6.4523,6.3861,6.3916,3561800.0
2011-08-03 10:20:00,11.57,11.59,11.46,11.53,5617000.0,6.3916,6.4026,6.3308,6.3695,5617000.0
2011-08-03 10:30:00,11.54,11.54,11.36,11.43,5222700.0,6.375,6.375,6.2756,6.3142,5222700.0
2011-08-03 10:40:00,11.44,11.48,11.39,11.46,3675400.0,6.3198,6.3419,6.2921,6.3308,3675400.0
2011-08-03 10:50:00,11.45,11.62,11.44,11.59,3822300.0,6.3253,6.4192,6.3198,6.4026,3822300.0
2011-08-03 11:00:00,11.6,11.67,11.55,11.58,2656100.0,6.4082,6.4468,6.3805,6.3971,2656100.0
2011-08-03 11:10:00,11.58,11.79,11.57,11.77,5011400.0,6.3971,6.5131,6.3916,6.5021,5011400.0
2011-08-03 11:20:00,11.76,11.78,11.7,11.71,2551000.0,6.4965,6.5076,6.4634,6.4689,2551000.0
2011-08-03 11:30:00,11.7,11.8,11.7,11.76,2662300.0,6.4634,6.5186,6.4634,6.4965,2662300.0
2011-08-03 11:40:00,11.77,11.77,11.62,11.65,2639700.0,6.5021,6.5021,6.4192,6.4358,2639700.0
2011-08-03 11:50:00,11.65,11.71,11.64,11.64,2060700.0,6.4358,6.4689,6.4302,6.4302,2060700.0
2011-08-03 12:00:00,11.63,11.65,11.58,11.65,1597100.0,6.4247,6.4358,6.3971,6.4358,1597100.0
2011-08-03 12:10:00,11.64,11.65,11.56,11.57,1704400.0,6.4302,6.4358,6.3861,6.3916,1704400.0
2011-08-03 12:20:00,11.57,11.6,11.55,11.58,2307500.0,6.3916,6.4082,6.3805,6.3971,2307500.0
2011-08-03 12:30:00,11.57,11.63,11.56,11.6,1998900.0,6.3916,6.4247,6.3861,6.4082,1998900.0
2011-08-03 12:40:00,11.6,11.6,11.57,11.59,758200.0,6.4082,6.4082,6.3916,6.4026,758200.0
2011-08-03 12:50:00,11.59,11.63,11.58,11.61,1874000.0,6.4026,6.4247,6.3971,6.4137,1874000.0
2011-08-03 13:00:00,11.61,11.61,11.56,11.58,1230900.0,6.4137,6.4137,6.3861,6.3971,1230900.0
2011-08-03 13:10:00,11.58,11.63,11.57,11.61,1151500.0,6.3971,6.4247,6.3916,6.4137,1151500.0
2011-08-03 13:20:00,11.61,11.65,11.6,11.64,1854900.0,6.4137,6.4358,6.4082,6.4302,1854900.0
2011-08-03 13:30:00,11.64,11.73,11.63,11.72,2489900.0,6.4302,6.48,6.4247,6.4744,2489900.0
2011-08-03 13:40:00,11.72,11.79,11.71,11.73,2100600.0,6.4744,6.5131,6.4689,6.48,2100600.0
2011-08-03 13:50:00,11.73,11.74,11.67,11.69,2002100.0,6.48,6.4855,6.4468,6.4579,2002100.0
2011-08-03 14:00:00,11.69,11.73,11.65,11.66,1767200.0,6.4579,6.48,6.4358,6.4413,1767200.0
2011-08-03 14:10:00,11.67,11.72,11.66,11.67,2262200.0,6.4468,6.4744,6.4413,6.4468,2262200.0
2011-08-03 14:20:00,11.67,11.68,11.6,11.63,3383400.0,6.4468,6.4523,6.4082,6.4247,3383400.0
2011-08-03 14:30:00,11.62,11.65,11.57,11.58,2525800.0,6.4192,6.4358,6.3916,6.3971,2525800.0
2011-08-03 14:40:00,11.58,11.64,11.57,11.62,2576800.0,6.3971,6.4302,6.3916,6.4192,2576800.0
2011-08-03 14:50:00,11.62,11.65,11.58,11.62,2553300.0,6.4192,6.4358,6.3971,6.4192,2553300.0
2011-08-03 15:00:00,11.62,11.64,11.56,11.56,2393700.0,6.4192,6.4302,6.3861,6.3861,2393700.0
2011-08-03 15:10:00,11.56,11.64,11.55,11.64,3339700.0,6.3861,6.4302,6.3805,6.4302,3339700.0
2011-08-03 15:20:00,11.64,11.68,11.62,11.63,3234700.0,6.4302,6.4523,6.4192,6.4247,3234700.0
2011-08-03 15:30:00,11.64,11.64,11.59,11.6,2690900.0,6.4302,6.4302,6.4026,6.4082,2690900.0
2011-08-03 15:40:00,11.61,11.64,11.59,11.61,4197700.0,6.4137,6.4302,6.4026,6.4137,4197700.0
2011-08-03 15:50:00,11.61,11.66,11.6,11.64,6568800.0,6.4137,6.4413,6.4082,6.4302,6568800.0
2011-08-04 09:30:00,11.49,11.51,11.35,11.4,4533600.0,6.3474,6.3584,6.27,6.2977,4533600.0
2011-08-04 09:40:00,11.4,11.51,11.37,11.37,3278200.0,6.2977,6.3584,6.2811,6.2811,3278200.0
2011-08-04 09:50:00,11.38,11.38,11.3,11.37,2862000.0,6.2866,6.2866,6.2424,6.2811,2862000.0
2011-08-04 10:00:00,11.37,11.4,11.32,11.34,2264100.0,6.2811,6.2977,6.2535,6.2645,2264100.0
2011-08-04 10:10:00,11.34,11.35,11.23,11.23,3353900.0,6.2645,6.27,6.2038,6.2038,3353900.0
2011-08-04 10:20:00,11.24,11.38,11.23,11.31,2682900.0,6.2093,6.2866,6.2038,6.2479,2682900.0
2011-08-04 10:30:00,11.31,11.39,11.27,11.29,2652400.0,6.2479,6.2921,6.2259,6.2369,2652400.0
2011-08-04 10:40:00,11.29,11.3,11.18,11.2,3532400.0,6.2369,6.2424,6.1761,6.1872,3532400.0
2011-08-04 10:50:00,11.21,11.21,11.11,11.13,4398800.0,6.1927,6.1927,6.1375,6.1485,4398800.0
2011-08-04 11:00:00,11.13,11.22,11.07,11.2,4459900.0,6.1485,6.1982,6.1154,6.1872,4459900.0
2011-08-04 11:10:00,11.2,11.28,11.15,11.28,2310500.0,6.1872,6.2314,6.1596,6.2314,2310500.0
2011-08-04 11:20:00,11.27,11.29,11.15,11.16,2601600.0,6.2259,6.2369,6.1596,6.1651,2601600.0
2011-08-04 11:30:00,11.17,11.25,11.15,11.23,2097500.0,6.1706,6.2148,6.1596,6.2038,2097500.0
2011-08-04 11:40:00,11.23,11.24,11.08,11.11,3421300.0,6.2038,6.2093,6.1209,6.1375,3421300.0
2011-08-04 11:50:00,11.11,11.13,11.05,11.11,5407200.0,6.1375,6.1485,6.1043,6.1375,5407200.0
2011-08-04 12:00:00,11.12,11.15,11.02,11.03,4403800.0,6.143,6.1596,6.0877,6.0933,4403800.0
2011-08-04 12:10:00,11.02,11.12,11.02,11.1,2954200.0,6.0877,6.143,6.0877,6.1319,2954200.0
2011-08-04 12:20:00,11.1,11.12,11.05,11.1,3953100.0,6.1319,6.143,6.1043,6.1319,3953100.0
2011-08-04 12:30:00,11.09,11.16,11.04,11.09,6090900.0,6.1264,6.1651,6.0988,6.1264,6090900.0
2011-08-04 12:40:00,11.09,11.13,11.06,11.13,3016900.0,6.1264,6.1485,6.1098,6.1485,3016900.0
2011-08-04 12:50:00,11.13,11.16,11.1,11.16,3067700.0,6.1485,6.1651,6.1319,6.1651,3067700.0
2011-08-04 13:00:00,11.16,11.23,11.16,11.19,3209600.0,6.1651,6.2038,6.1651,6.1817,3209600.0
2011-08-04 13:10:00,11.19,11.2,11.12,11.12,1437300.0,6.1817,6.1872,6.143,6.143,1437300.0
2011-08-04 13:20:00,11.13,11.17,11.11,11.11,1631400.0,6.1485,6.1706,6.1375,6.1375,1631400.0
2011-08-04 13:30:00,11.12,11.13,11.08,11.12,1486100.0,6.143,6.1485,6.1209,6.143,1486100.0
2011-08-04 13:40:00,11.12,11.13,11.05,11.08,1994400.0,6.143,6.1485,6.1043,6.1209,1994400.0
2011-08-04 13:50:00,11.08,11.1,11.05,11.07,2021400.0,6.1209,6.1319,6.1043,6.1154,2021400.0
2011-08-04 14:00:00,11.07,11.08,11.03,11.07,3852400.0,6.1154,6.1209,6.0933,6.1154,3852400.0
2011-08-04 14:10:00,11.06,11.07,10.92,10.93,6703800.0,6.1098,6.1154,6.0325,6.038,6703800.0
2011-08-04 14:20:00,10.93,10.93,10.77,10.86,9314900.0,6.038,6.038,5.9496,5.9994,9314900.0
2011-08-04 14:30:00,10.85,10.96,10.85,10.93,4300700.0,5.9938,6.0546,5.9938,6.038,4300700.0
2011-08-04 14:40:00,10.93,11.02,10.91,11.01,3558200.0,6.038,6.0877,6.027,6.0822,3558200.0
2011-08-04 14:50:00,11.0,11.02,10.95,10.97,3018800.0,6.0767,6.0877,6.0491,6.0601,3018800.0
2011-08-04 15:00:00,10.96,11.05,10.94,11.04,2869400.0,6.0546,6.1043,6.0435,6.0988,2869400.0
2011-08-04 15:10:00,11.04,11.05,10.94,10.96,3341800.0,6.0988,6.1043,6.0435,6.0546,3341800.0
2011-08-04 15:20:00,10.96,11.01,10.9,10.92,3535200.0,6.0546,6.0822,6.0215,6.0325,3535200.0
2011-08-04 15:30:00,10.92,10.97,10.88,10.94,5190500.0,6.0325,6.0601,6.0104,6.0435,5190500.0
2011-08-04 15:40:00,10.94,10.95,10.85,10.89,6662000.0,6.0435,6.0491,5.9938,6.0159,6662000.0
2011-08-04 15:50:00,10.89,10.9,10.84,10.85,9789800.0,6.0159,6.0215,5.9883,5.9938,9789800.0
2011-08-05 09:30:00,11.05,11.23,11.04,11.09,9032400.0,6.1043,6.2038,6.0988,6.1264,9032400.0
2011-08-05 09:40:00,11.1,11.1,10.86,10.87,5876900.0,6.1319,6.1319,5.9994,6.0049,5876900.0
2011-08-05 09:50:00,10.86,10.91,10.65,10.68,8258600.0,5.9994,6.027,5.8833,5.8999,8258600.0
2011-08-05 10:00:00,10.68,10.82,10.65,10.81,5577800.0,5.8999,5.9773,5.8833,5.9717,5577800.0
2011-08-05 10:10:00,10.81,10.89,10.73,10.88,4418600.0,5.9717,6.0159,5.9275,6.0104,4418600.0
2011-08-05 10:20:00,10.88,10.95,10.85,10.91,3246900.0,6.0104,6.0491,5.9938,6.027,3246900.0
2011-08-05 10:30:00,10.91,10.93,10.82,10.87,3236300.0,6.027,6.038,5.9773,6.0049,3236300.0
2011-08-05 10:40:00,10.87,10.87,10.73,10.79,2808000.0,6.0049,6.0049,5.9275,5.9607,2808000.0
2011-08-05 10:50:00,10.79,10.82,10.72,10.79,2445200.0,5.9607,5.9773,5.922,5.9607,2445200.0
2011-08-05 11:00:00,10.8,10.8,10.7,10.74,2558900.0,5.9662,5.9662,5.911,5.9331,2558900.0
2011-08-05 11:10:00,10.74,10.75,10.62,10.63,3497900.0,5.9331,5.9386,5.8668,5.8723,3497900.0
2011-08-05 11:20:00,10.64,10.75,10.53,10.66,4468100.0,5.8778,5.9386,5.8171,5.8889,4468100.0
2011-08-05 11:30:00,10.67,10.69,10.56,10.58,2766300.0,5.8944,5.9054,5.8336,5.8447,2766300.0
2011-08-05 11:40:00,10.57,10.6,10.47,10.47,3642400.0,5.8392,5.8557,5.7839,5.7839,3642400.0
2011-08-05 11:50:00,10.48,10.49,10.32,10.36,3077300.0,5.7894,5.795,5.701,5.7231,3077300.0
2011-08-05 12:00:00,10.36,10.45,10.32,10.45,3964500.0,5.7231,5.7729,5.701,5.7729,3964500.0
2011-08-05 12:10:00,10.45,10.71,10.44,10.59,6296200.0,5.7729,5.9165,5.7673,5.8502,6296200.0
2011-08-05 12:20:00,10.59,10.68,10.54,10.61,3667000.0,5.8502,5.8999,5.8226,5.8612,3667000.0
2011-08-05 12:30:00,10.61,10.79,10.57,10.77,3340000.0,5.8612,5.9607,5.8392,5.9496,3340000.0
2011-08-05 12:40:00,10.76,10.93,10.68,10.89,3720500.0,5.9441,6.038,5.8999,6.0159,3720500.0
2011-08-05 12:50:00,10.91,10.95,10.81,10.85,3013300.0,6.027,6.0491,5.9717,5.9938,3013300.0
2011-08-05 13:00:00,10.85,10.88,10.69,10.76,2868600.0,5.9938,6.0104,5.9054,5.9441,2868600.0
2011-08-05 13:10:00,10.76,10.87,10.76,10.86,1801200.0,5.9441,6.0049,5.9441,5.9994,1801200.0
2011-08-05 13:20:00,10.86,10.91,10.82,10.84,2234400.0,5.9994,6.027,5.9773,5.9883,2234400.0
2011-08-05 13:30:00,10.83,10.87,10.77,10.8,1926200.0,5.9828,6.0049,5.9496,5.9662,1926200.0
2011-08-05 13:40:00,10.8,10.9,10.75,10.9,2517300.0,5.9662,6.0215,5.9386,6.0215,2517300.0
2011-08-05 13:50:00,10.89,11.01,10.88,10.97,4141600.0,6.0159,6.0822,6.0104,6.0601,4141600.0
2011-08-05 14:00:00,10.96,11.01,10.91,10.93,3976800.0,6.0546,6.0822,6.027,6.038,3976800.0
2011-08-05 14:10:00,10.93,10.93,10.87,10.93,2035400.0,6.038,6.038,6.0049,6.038,2035400.0
2011-08-05 14:20:00,10.92,10.97,10.9,10.91,1146500.0,6.0325,6.0601,6.0215,6.027,1146500.0
2011-08-05 14:30:00,10.91,10.94,10.88,10.94,1744800.0,6.027,6.0435,6.0104,6.0435,1744800.0
2011-08-05 14:40:00,10.93,10.94,10.88,10.88,1265400.0,6.038,6.0435,6.0104,6.0104,1265400.0
2011-08-05 14:50:00,10.88,10.89,10.81,10.83,2183400.0,6.0104,6.0159,5.9717,5.9828,2183400.0
2011-08-05 15:00:00,10.83,10.87,10.65,10.71,2924100.0,5.9828,6.0049,5.8833,5.9165,2924100.0
2011-08-05 15:10:00,10.71,10.8,10.7,10.74,2468900.0,5.9165,5.9662,5.911,5.9331,2468900.0
2011-08-05 15:20:00,10.73,10.82,10.71,10.71,1948700.0,5.9275,5.9773,5.9165,5.9165,1948700.0
2011-08-05 15:30:00,10.72,10.85,10.71,10.84,2378400.0,5.922,5.9938,5.9165,5.9883,2378400.0
2011-08-05 15:40:00,10.84,10.87,10.76,10.8,3297900.0,5.9883,6.0049,5.9441,5.9662,3297900.0
2011-08-05 15:50:00,10.8,10.86,10.8,10.82,4350400.0,5.9662,5.9994,5.9662,5.9773,4350400.0
2011-08-08 09:30:00,10.0,10.25,9.9,10.22,14511000.0,5.5243,5.6624,5.469,5.6458,14511000.0
2011-08-08 09:40:00,10.2,10.34,10.12,10.24,8722700.0,5.6348,5.7121,5.5906,5.6569,8722700.0
2011-08-08 09:50:00,10.25,10.38,9.99,10.37,6557200.0,5.6624,5.7342,5.5187,5.7287,6557200.0
2011-08-08 10:00:00,10.36,10.42,10.28,10.37,6218400.0,5.7231,5.7563,5.6789,5.7287,6218400.0
2011-08-08 10:10:00,10.37,10.39,10.1,10.19,5019800.0,5.7287,5.7397,5.5795,5.6292,5019800.0
2011-08-08 10:20:00,10.18,10.19,10.02,10.04,4627400.0,5.6237,5.6292,5.5353,5.5464,4627400.0
2011-08-08 10:30:00,10.05,10.11,9.95,10.06,7224100.0,5.5519,5.585,5.4966,5.5574,7224100.0
2011-08-08 10:40:00,10.07,10.18,10.03,10.12,5900100.0,5.5629,5.6237,5.5408,5.5906,5900100.0
2011-08-08 10:50:00,10.11,10.13,10.0,10.02,2911800.0,5.585,5.5961,5.5243,5.5353,2911800.0
2011-08-08 11:00:00,10.02,10.22,9.99,10.21,4191000.0,5.5353,5.6458,5.5187,5.6403,4191000.0
2011-08-08 11:10:00,10.21,10.3,10.18,10.27,5335100.0,5.6403,5.69,5.6237,5.6734,5335100.0
2011-08-08 11:20:00,10.27,10.27,10.13,10.17,3527400.0,5.6734,5.6734,5.5961,5.6182,3527400.0
2011-08-08 11:30:00,10.17,10.17,10.07,10.1,5185800.0,5.6182,5.6182,5.5629,5.5795,5185800.0
2011-08-08 11:40:00,10.09,10.17,10.08,10.16,2428700.0,5.574,5.6182,5.5685,5.6127,2428700.0
2011-08-08 11:50:00,10.16,10.19,10.12,10.14,1806800.0,5.6127,5.6292,5.5906,5.6016,1806800.0
2011-08-08 12:00:00,10.15,10.15,10.02,10.07,3084600.0,5.6071,5.6071,5.5353,5.5629,3084600.0
2011-08-08 12:10:00,10.07,10.12,10.06,10.09,2403700.0,5.5629,5.5906,5.5574,5.574,2403700.0
2011-08-08 12:20:00,10.08,10.13,10.04,10.06,2973700.0,5.5685,5.5961,5.5464,5.5574,2973700.0
2011-08-08 12:30:00,10.07,10.11,10.05,10.06,2373300.0,5.5629,5.585,5.5519,5.5574,2373300.0
2011-08-08 12:40:00,10.06,10.18,10.04,10.14,3145600.0,5.5574,5.6237,5.5464,5.6016,3145600.0
2011-08-08 12:50:00,10.14,10.19,10.04,10.05,2274700.0,5.6016,5.6292,5.5464,5.5519,2274700.0
2011-08-08 13:00:00,10.05,10.11,10.04,10.05,2008700.0,5.5519,5.585,5.5464,5.5519,2008700.0
2011-08-08 13:10:00,10.05,10.08,10.0,10.04,2991500.0,5.5519,5.5685,5.5243,5.5464,2991500.0
2011-08-08 13:20:00,10.05,10.11,10.03,10.09,1583000.0,5.5519,5.585,5.5408,5.574,1583000.0
2011-08-08 13:30:00,10.08,10.09,10.0,10.01,2113300.0,5.5685,5.574,5.5243,5.5298,2113300.0
2011-08-08 13:40:00,10.0,10.04,9.96,10.01,4521300.0,5.5243,5.5464,5.5022,5.5298,4521300.0
2011-08-08 13:50:00,10.01,10.07,9.99,10.0,4341600.0,5.5298,5.5629,5.5187,5.5243,4341600.0
2011-08-08 14:00:00,10.0,10.06,9.98,10.0,5175600.0,5.5243,5.5574,5.5132,5.5243,5175600.0
2011-08-08 14:10:00,10.01,10.04,9.91,9.98,4823700.0,5.5298,5.5464,5.4746,5.5132,4823700.0
2011-08-08 14:20:00,9.98,10.01,9.87,10.01,7399000.0,5.5132,5.5298,5.4525,5.5298,7399000.0
2011-08-08 14:30:00,10.0,10.05,9.92,9.99,5099300.0,5.5243,5.5519,5.4801,5.5187,5099300.0
2011-08-08 14:40:00,9.98,10.05,9.92,9.97,4402200.0,5.5132,5.5519,5.4801,5.5077,4402200.0
2011-08-08 14:50:00,9.98,10.0,9.94,9.98,3575900.0,5.5132,5.5243,5.4911,5.5132,3575900.0
2011-08-08 15:00:00,9.98,10.05,9.94,10.03,3312900.0,5.5132,5.5519,5.4911,5.5408,3312900.0
2011-08-08 15:10:00,10.03,10.25,10.0,10.2,6154100.0,5.5408,5.6624,5.5243,5.6348,6154100.0
2011-08-08 15:20:00,10.2,10.22,10.1,10.13,4186100.0,5.6348,5.6458,5.5795,5.5961,4186100.0
2011-08-08 15:30:00,10.13,10.15,10.07,10.09,5676000.0,5.5961,5.6071,5.5629,5.574,5676000.0
2011-08-08 15:40:00,10.09,10.1,9.9,9.94,7611700.0,5.574,5.5795,5.469,5.4911,7611700.0
2011-08-08 15:50:00,9.95,9.98,9.92,9.93,10346000.0,5.4966,5.5132,5.4801,5.4856,10346000.0
2011-08-09 09:30:00,10.49,10.55,10.27,10.29,11059500.0,5.795,5.8281,5.6734,5.6845,11059500.0
2011-08-09 09:40:00,10.29,10.29,10.13,10.27,7993000.0,5.6845,5.6845,5.5961,5.6734,7993000.0
2011-08-09 09:50:00,10.27,10.5,10.26,10.47,6061700.0,5.6734,5.8005,5.6679,5.7839,6061700.0
2011-08-09 10:00:00,10.47,10.5,10.38,10.42,5281800.0,5.7839,5.8005,5.7342,5.7563,5281800.0
2011-08-09 10:10:00,10.43,10.51,10.4,10.46,5944600.0,5.7618,5.806,5.7452,5.7784,5944600.0
2011-08-09 10:20:00,10.46,10.58,10.36,10.57,5186600.0,5.7784,5.8447,5.7231,5.8392,5186600.0
2011-08-09 10:30:00,10.57,10.75,10.54,10.7,7245400.0,5.8392,5.9386,5.8226,5.911,7245400.0
2011-08-09 10:40:00,10.7,10.9,10.69,10.83,7741200.0,5.911,6.0215,5.9054,5.9828,7741200.0
2011-08-09 10:50:00,10.83,10.86,10.67,10.67,4847400.0,5.9828,5.9994,5.8944,5.8944,4847400.0
2011-08-09 11:00:00,10.68,10.68,10.61,10.65,3853600.0,5.8999,5.8999,5.8612,5.8833,3853600.0
2011-08-09 11:10:00,10.64,10.72,10.57,10.72,3192200.0,5.8778,5.922,5.8392,5.922,3192200.0
2011-08-09 11:20:00,10.72,10.82,10.67,10.8,3613700.0,5.922,5.9773,5.8944,5.9662,3613700.0
2011-08-09 11:30:00,10.79,10.82,10.73,10.75,2811100.0,5.9607,5.9773,5.9275,5.9386,2811100.0
2011-08-09 11:40:00,10.75,10.79,10.74,10.76,2030100.0,5.9386,5.9607,5.9331,5.9441,2030100.0
2011-08-09 11:50:00,10.76,10.92,10.76,10.9,3144900.0,5.9441,6.0325,5.9441,6.0215,3144900.0
2011-08-09 12:00:00,10.9,10.95,10.86,10.91,3933700.0,6.0215,6.0491,5.9994,6.027,3933700.0
2011-08-09 12:10:00,10.9,10.93,10.84,10.86,3176500.0,6.0215,6.038,5.9883,5.9994,3176500.0
2011-08-09 12:20:00,10.85,10.92,10.85,10.87,2472800.0,5.9938,6.0325,5.9938,6.0049,2472800.0
2011-08-09 12:30:00,10.86,10.92,10.86,10.89,1549800.0,5.9994,6.0325,5.9994,6.0159,1549800.0
2011-08-09 12:40:00,10.88,10.9,10.82,10.83,1707200.0,6.0104,6.0215,5.9773,5.9828,1707200.0
2011-08-09 12:50:00,10.83,10.83,10.75,10.76,1936400.0,5.9828,5.9828,5.9386,5.9441,1936400.0
2011-08-09 13:00:00,10.77,10.8,10.72,10.78,2446600.0,5.9496,5.9662,5.922,5.9552,2446600.0
2011-08-09 13:10:00,10.78,10.81,10.75,10.75,1464300.0,5.9552,5.9717,5.9386,5.9386,1464300.0
2011-08-09 13:20:00,10.76,10.79,10.73,10.74,1866800.0,5.9441,5.9607,5.9275,5.9331,1866800.0
2011-08-09 13:30:00,10.73,10.75,10.67,10.69,1977700.0,5.9275,5.9386,5.8944,5.9054,1977700.0
2011-08-09 13:40:00,10.69,10.71,10.62,10.63,1871900.0,5.9054,5.9165,5.8668,5.8723,1871900.0
2011-08-09 13:50:00,10.64,10.67,10.57,10.64,2658100.0,5.8778,5.8944,5.8392,5.8778,2658100.0
2011-08-09 14:00:00,10.64,10.69,10.63,10.66,2606600.0,5.8778,5.9054,5.8723,5.8889,2606600.0
2011-08-09 14:10:00,10.66,10.83,10.65,10.7,3427400.0,5.8889,5.9828,5.8833,5.911,3427400.0
2011-08-09 14:20:00,10.7,10.7,10.4,10.69,9004300.0,5.911,5.911,5.7452,5.9054,9004300.0
2011-08-09 14:30:00,10.69,10.69,10.37,10.38,3544200.0,5.9054,5.9054,5.7287,5.7342,3544200.0
2011-08-09 14:40:00,10.38,10.4,10.16,10.33,6762900.0,5.7342,5.7452,5.6127,5.7066,6762900.0
2011-08-09 14:50:00,10.34,10.51,10.33,10.38,4160800.0,5.7121,5.806,5.7066,5.7342,4160800.0
2011-08-09 15:00:00,10.37,10.54,10.29,10.48,4962000.0,5.7287,5.8226,5.6845,5.7894,4962000.0
2011-08-09 15:10:00,10.48,10.78,10.47,10.67,3818500.0,5.7894,5.9552,5.7839,5.8944,3818500.0
2011-08-09 15:20:00,10.67,10.77,10.6,10.73,3812400.0,5.8944,5.9496,5.8557,5.9275,3812400.0
2011-08-09 15:30:00,10.73,10.75,10.65,10.73,3390800.0,5.9275,5.9386,5.8833,5.9275,3390800.0
2011-08-09 15:40:00,10.74,10.83,10.71,10.82,5814700.0,5.9331,5.9828,5.9165,5.9773,5814700.0
2011-08-09 15:50:00,10.81,10.92,10.79,10.92,9590200.0,5.9717,6.0325,5.9607,6.0325,9590200.0
2011-08-10 09:30:00,10.82,10.87,10.53,10.7,8760600.0,5.9773,6.0049,5.8171,5.911,8760600.0
2011-08-10 09:40:00,10.7,10.72,10.6,10.64,3636000.0,5.911,5.922,5.8557,5.8778,3636000.0
2011-08-10 09:50:00,10.64,10.66,10.52,10.52,3662400.0,5.8778,5.8889,5.8115,5.8115,3662400.0
2011-08-10 10:00:00,10.53,10.6,10.46,10.46,5024000.0,5.8171,5.8557,5.7784,5.7784,5024000.0
2011-08-10 10:10:00,10.46,10.52,10.36,10.47,3736000.0,5.7784,5.8115,5.7231,5.7839,3736000.0
2011-08-10 10:20:00,10.46,10.53,10.39,10.5,3441500.0,5.7784,5.8171,5.7397,5.8005,3441500.0
2011-08-10 10:30:00,10.51,10.63,10.46,10.56,4062200.0,5.806,5.8723,5.7784,5.8336,4062200.0
2011-08-10 10:40:00,10.56,10.63,10.47,10.52,2683000.0,5.8336,5.8723,5.7839,5.8115,2683000.0
2011-08-10 10:50:00,10.52,10.55,10.44,10.5,2443700.0,5.8115,5.8281,5.7673,5.8005,2443700.0
2011-08-10 11:00:00,10.5,10.51,10.38,10.43,3329100.0,5.8005,5.806,5.7342,5.7618,3329100.0
2011-08-10 11:10:00,10.43,10.52,10.42,10.44,2457400.0,5.7618,5.8115,5.7563,5.7673,2457400.0
2011-08-10 11:20:00,10.44,10.45,10.35,10.38,2530700.0,5.7673,5.7729,5.7176,5.7342,2530700.0
2011-08-10 11:30:00,10.37,10.43,10.32,10.35,2313000.0,5.7287,5.7618,5.701,5.7176,2313000.0
2011-08-10 11:40:00,10.36,10.47,10.33,10.37,1797500.0,5.7231,5.7839,5.7066,5.7287,1797500.0
2011-08-10 11:50:00,10.37,10.5,10.36,10.45,1751100.0,5.7287,5.8005,5.7231,5.7729,1751100.0
2011-08-10 12:00:00,10.45,10.5,10.4,10.45,1982200.0,5.7729,5.8005,5.7452,5.7729,1982200.0
2011-08-10 12:10:00,10.45,10.55,10.43,10.55,1601000.0,5.7729,5.8281,5.7618,5.8281,1601000.0
2011-08-10 12:20:00,10.55,10.55,10.44,10.45,2033100.0,5.8281,5.8281,5.7673,5.7729,2033100.0
2011-08-10 12:30:00,10.44,10.47,10.37,10.4,1710800.0,5.7673,5.7839,5.7287,5.7452,1710800.0
2011-08-10 12:40:00,10.4,10.46,10.36,10.43,1145400.0,5.7452,5.7784,5.7231,5.7618,1145400.0
2011-08-10 12:50:00,10.43,10.5,10.42,10.49,824000.0,5.7618,5.8005,5.7563,5.795,824000.0
2011-08-10 13:00:00,10.49,10.52,10.46,10.5,1973500.0,5.795,5.8115,5.7784,5.8005,1973500.0
2011-08-10 13:10:00,10.5,10.52,10.44,10.45,1490500.0,5.8005,5.8115,5.7673,5.7729,1490500.0
2011-08-10 13:20:00,10.45,10.51,10.4,10.47,1641200.0,5.7729,5.806,5.7452,5.7839,1641200.0
2011-08-10 13:30:00,10.47,10.51,10.45,10.49,1810200.0,5.7839,5.806,5.7729,5.795,1810200.0
2011-08-10 13:40:00,10.49,10.59,10.48,10.56,1716300.0,5.795,5.8502,5.7894,5.8336,1716300.0
2011-08-10 13:50:00,10.57,10.66,10.55,10.66,2525400.0,5.8392,5.8889,5.8281,5.8889,2525400.0
2011-08-10 14:00:00,10.66,10.74,10.61,10.74,2511100.0,5.8889,5.9331,5.8612,5.9331,2511100.0
2011-08-10 14:10:00,10.74,10.84,10.69,10.76,3860400.0,5.9331,5.9883,5.9054,5.9441,3860400.0
2011-08-10 14:20:00,10.76,10.84,10.65,10.77,3516900.0,5.9441,5.9883,5.8833,5.9496,3516900.0
2011-08-10 14:30:00,10.77,10.79,10.66,10.67,2200300.0,5.9496,5.9607,5.8889,5.8944,2200300.0
2011-08-10 14:40:00,10.66,10.76,10.66,10.71,2718300.0,5.8889,5.9441,5.8889,5.9165,2718300.0
2011-08-10 14:50:00,10.71,10.71,10.54,10.61,1966700.0,5.9165,5.9165,5.8226,5.8612,1966700.0
2011-08-10 15:00:00,10.61,10.65,10.55,10.55,2246100.0,5.8612,5.8833,5.8281,5.8281,2246100.0
2011-08-10 15:10:00,10.56,10.59,10.48,10.54,2583700.0,5.8336,5.8502,5.7894,5.8226,2583700.0
2011-08-10 15:20:00,10.54,10.63,10.5,10.52,3155900.0,5.8226,5.8723,5.8005,5.8115,3155900.0
2011-08-10 15:30:00,10.53,10.54,10.46,10.53,4970900.0,5.8171,5.8226,5.7784,5.8171,4970900.0
2011-08-10 15:40:00,10.53,10.58,10.47,10.5,4939300.0,5.8171,5.8447,5.7839,5.8005,4939300.0
2011-08-10 15:50:00,10.5,10.51,10.36,10.4,8024600.0,5.8005,5.806,5.7231,5.7452,8024600.0
2011-08-11 09:30:00,10.47,10.69,10.43,10.59,5857900.0,5.7839,5.9054,5.7618,5.8502,5857900.0
2011-08-11 09:40:00,10.59,10.66,10.51,10.55,5033000.0,5.8502,5.8889,5.806,5.8281,5033000.0
2011-08-11 09:50:00,10.55,10.63,10.45,10.6,3290700.0,5.8281,5.8723,5.7729,5.8557,3290700.0
2011-08-11 10:00:00,10.6,10.65,10.58,10.63,2363800.0,5.8557,5.8833,5.8447,5.8723,2363800.0
2011-08-11 10:10:00,10.63,10.77,10.56,10.73,2935900.0,5.8723,5.9496,5.8336,5.9275,2935900.0
2011-08-11 10:20:00,10.73,10.81,10.68,10.74,2845600.0,5.9275,5.9717,5.8999,5.9331,2845600.0
2011-08-11 10:30:00,10.75,10.83,10.74,10.83,3466600.0,5.9386,5.9828,5.9331,5.9828,3466600.0
2011-08-11 10:40:00,10.82,10.9,10.79,10.89,3157000.0,5.9773,6.0215,5.9607,6.0159,3157000.0
2011-08-11 10:50:00,10.89,10.91,10.82,10.83,2552300.0,6.0159,6.027,5.9773,5.9828,2552300.0
2011-08-11 11:00:00,10.82,10.89,10.8,10.84,3016500.0,5.9773,6.0159,5.9662,5.9883,3016500.0
2011-08-11 11:10:00,10.83,10.86,10.76,10.82,2246800.0,5.9828,5.9994,5.9441,5.9773,2246800.0
2011-08-11 11:20:00,10.82,10.84,10.76,10.82,1588900.0,5.9773,5.9883,5.9441,5.9773,1588900.0
2011-08-11 11:30:00,10.83,10.85,10.75,10.79,2102200.0,5.9828,5.9938,5.9386,5.9607,2102200.0
2011-08-11 11:40:00,10.79,10.83,10.76,10.8,1646400.0,5.9607,5.9828,5.9441,5.9662,1646400.0
2011-08-11 11:50:00,10.8,10.85,10.78,10.78,1863000.0,5.9662,5.9938,5.9552,5.9552,1863000.0
2011-08-11 12:00:00,10.79,10.84,10.77,10.8,1559700.0,5.9607,5.9883,5.9496,5.9662,1559700.0
2011-08-11 12:10:00,10.8,10.83,10.77,10.8,1262700.0,5.9662,5.9828,5.9496,5.9662,1262700.0
2011-08-11 12:20:00,10.8,10.82,10.76,10.76,1107600.0,5.9662,5.9773,5.9441,5.9441,1107600.0
2011-08-11 12:30:00,10.77,10.83,10.76,10.82,1477700.0,5.9496,5.9828,5.9441,5.9773,1477700.0
2011-08-11 12:40:00,10.83,10.9,10.82,10.86,2272600.0,5.9828,6.0215,5.9773,5.9994,2272600.0
2011-08-11 12:50:00,10.85,10.95,10.84,10.93,2123200.0,5.9938,6.0491,5.9883,6.038,2123200.0
2011-08-11 13:00:00,10.93,10.94,10.86,10.88,3359400.0,6.038,6.0435,5.9994,6.0104,3359400.0
2011-08-11 13:10:00,10.88,10.93,10.86,10.88,1908700.0,6.0104,6.038,5.9994,6.0104,1908700.0
2011-08-11 13:20:00,10.88,10.9,10.85,10.88,1791000.0,6.0104,6.0215,5.9938,6.0104,1791000.0
2011-08-11 13:30:00,10.88,10.94,10.87,10.91,2186100.0,6.0104,6.0435,6.0049,6.027,2186100.0
2011-08-11 13:40:00,10.9,10.93,10.85,10.89,2001000.0,6.0215,6.038,5.9938,6.0159,2001000.0
2011-08-11 13:50:00,10.88,10.91,10.85,10.9,1367600.0,6.0104,6.027,5.9938,6.0215,1367600.0
2011-08-11 14:00:00,10.9,10.92,10.87,10.92,1425400.0,6.0215,6.0325,6.0049,6.0325,1425400.0
2011-08-11 14:10:00,10.92,11.0,10.91,10.99,2480900.0,6.0325,6.0767,6.027,6.0712,2480900.0
2011-08-11 14:20:00,10.99,11.04,10.98,11.03,2683700.0,6.0712,6.0988,6.0656,6.0933,2683700.0
2011-08-11 14:30:00,11.04,11.04,10.95,10.97,2572900.0,6.0988,6.0988,6.0491,6.0601,2572900.0
2011-08-11 14:40:00,10.97,10.97,10.91,10.92,2808400.0,6.0601,6.0601,6.027,6.0325,2808400.0
2011-08-11 14:50:00,10.91,11.0,10.89,10.98,2695700.0,6.027,6.0767,6.0159,6.0656,2695700.0
2011-08-11 15:00:00,10.98,11.06,10.97,11.0,2461400.0,6.0656,6.1098,6.0601,6.0767,2461400.0
2011-08-11 15:10:00,11.0,11.09,10.99,11.06,2327300.0,6.0767,6.1264,6.0712,6.1098,2327300.0
2011-08-11 15:20:00,11.05,11.09,11.03,11.06,3257700.0,6.1043,6.1264,6.0933,6.1098,3257700.0
2011-08-11 15:30:00,11.07,11.11,11.04,11.05,4456600.0,6.1154,6.1375,6.0988,6.1043,4456600.0
2011-08-11 15:40:00,11.05,11.12,11.05,11.07,5235400.0,6.1043,6.143,6.1043,6.1154,5235400.0
2011-08-11 15:50:00,11.07,11.08,10.91,10.92,8713100.0,6.1154,6.1209,6.027,6.0325,8713100.0
2011-08-12 09:30:00,11.29,11.31,11.08,11.12,6684400.0,6.2369,6.2479,6.1209,6.143,6684400.0
2011-08-12 09:40:00,11.11,11.22,11.06,11.2,4049000.0,6.1375,6.1982,6.1098,6.1872,4049000.0
2011-08-12 09:50:00,11.2,11.21,11.07,11.16,3669400.0,6.1872,6.1927,6.1154,6.1651,3669400.0
2011-08-12 10:00:00,11.16,11.2,11.03,11.05,4336900.0,6.1651,6.1872,6.0933,6.1043,4336900.0
2011-08-12 10:10:00,11.05,11.2,11.03,11.2,3374500.0,6.1043,6.1872,6.0933,6.1872,3374500.0
2011-08-12 10:20:00,11.19,11.2,11.13,11.16,1620400.0,6.1817,6.1872,6.1485,6.1651,1620400.0
2011-08-12 10:30:00,11.16,11.3,11.16,11.29,2777400.0,6.1651,6.2424,6.1651,6.2369,2777400.0
2011-08-12 10:40:00,11.29,11.29,11.17,11.17,2667600.0,6.2369,6.2369,6.1706,6.1706,2667600.0
2011-08-12 10:50:00,11.16,11.21,11.14,11.2,1957200.0,6.1651,6.1927,6.154,6.1872,1957200.0
2011-08-12 11:00:00,11.19,11.21,11.12,11.17,1705800.0,6.1817,6.1927,6.143,6.1706,1705800.0
2011-08-12 11:10:00,11.17,11.21,11.15,11.17,1337300.0,6.1706,6.1927,6.1596,6.1706,1337300.0
2011-08-12 11:20:00,11.17,11.2,11.15,11.18,1113600.0,6.1706,6.1872,6.1596,6.1761,1113600.0
2011-08-12 11:30:00,11.18,11.21,11.16,11.19,1138100.0,6.1761,6.1927,6.1651,6.1817,1138100.0
2011-08-12 11:40:00,11.19,11.2,11.15,11.15,2862100.0,6.1817,6.1872,6.1596,6.1596,2862100.0
2011-08-12 11:50:00,11.16,11.22,11.15,11.19,1512700.0,6.1651,6.1982,6.1596,6.1817,1512700.0
2011-08-12 12:00:00,11.2,11.21,11.17,11.19,1173100.0,6.1872,6.1927,6.1706,6.1817,1173100.0
2011-08-12 12:10:00,11.18,11.2,11.15,11.2,1335700.0,6.1761,6.1872,6.1596,6.1872,1335700.0
2011-08-12 12:20:00,11.2,11.22,11.16,11.21,1795000.0,6.1872,6.1982,6.1651,6.1927,1795000.0
2011-08-12 12:30:00,11.22,11.22,11.11,11.11,2652300.0,6.1982,6.1982,6.1375,6.1375,2652300.0
2011-08-12 12:40:00,11.12,11.12,11.05,11.05,1795900.0,6.143,6.143,6.1043,6.1043,1795900.0
2011-08-12 12:50:00,11.05,11.11,11.05,11.11,753100.0,6.1043,6.1375,6.1043,6.1375,753100.0
2011-08-12 13:00:00,11.11,11.14,11.09,11.1,774600.0,6.1375,6.154,6.1264,6.1319,774600.0
2011-08-12 13:10:00,11.09,11.12,11.06,11.09,1195800.0,6.1264,6.143,6.1098,6.1264,1195800.0
2011-08-12 13:20:00,11.09,11.12,11.06,11.09,701100.0,6.1264,6.143,6.1098,6.1264,701100.0
2011-08-12 13:30:00,11.1,11.13,11.08,11.11,649600.0,6.1319,6.1485,6.1209,6.1375,649600.0
2011-08-12 13:40:00,11.11,11.15,11.1,11.1,947700.0,6.1375,6.1596,6.1319,6.1319,947700.0
2011-08-12 13:50:00,11.11,11.12,11.09,11.12,607300.0,6.1375,6.143,6.1264,6.143,607300.0
2011-08-12 14:00:00,11.12,11.13,11.11,11.13,883800.0,6.143,6.1485,6.1375,6.1485,883800.0
2011-08-12 14:10:00,11.13,11.14,11.08,11.09,2220400.0,6.1485,6.154,6.1209,6.1264,2220400.0
2011-08-12 14:20:00,11.1,11.1,11.03,11.06,1993700.0,6.1319,6.1319,6.0933,6.1098,1993700.0
2011-08-12 14:30:00,11.05,11.08,11.01,11.01,1319700.0,6.1043,6.1209,6.0822,6.0822,1319700.0
2011-08-12 14:40:00,11.01,11.07,11.0,11.04,1341700.0,6.0822,6.1154,6.0767,6.0988,1341700.0
2011-08-12 14:50:00,11.04,11.07,11.02,11.05,997000.0,6.0988,6.1154,6.0877,6.1043,997000.0
2011-08-12 15:00:00,11.06,11.12,11.04,11.04,2000700.0,6.1098,6.143,6.0988,6.0988,2000700.0
2011-08-12 15:10:00,11.04,11.09,11.04,11.06,1023600.0,6.0988,6.1264,6.0988,6.1098,1023600.0
2011-08-12 15:20:00,11.05,11.09,11.04,11.06,1331500.0,6.1043,6.1264,6.0988,6.1098,1331500.0
2011-08-12 15:30:00,11.06,11.07,11.01,11.04,2193600.0,6.1098,6.1154,6.0822,6.0988,2193600.0
2011-08-12 15:40:00,11.04,11.06,11.02,11.05,2448600.0,6.0988,6.1098,6.0877,6.1043,2448600.0
2011-08-12 15:50:00,11.04,11.09,11.04,11.07,3029500.0,6.0988,6.1264,6.0988,6.1154,3029500.0
2011-08-15 09:30:00,11.3,11.33,11.22,11.26,3226500.0,6.2424,6.259,6.1982,6.2203,3226500.0
2011-08-15 09:40:00,11.26,11.31,11.25,11.28,1812200.0,6.2203,6.2479,6.2148,6.2314,1812200.0
2011-08-15 09:50:00,11.27,11.31,11.21,11.24,1709200.0,6.2259,6.2479,6.1927,6.2093,1709200.0
2011-08-15 10:00:00,11.24,11.29,11.23,11.26,1513900.0,6.2093,6.2369,6.2038,6.2203,1513900.0
2011-08-15 10:10:00,11.27,11.32,11.26,11.28,1810700.0,6.2259,6.2535,6.2203,6.2314,1810700.0
2011-08-15 10:20:00,11.28,11.31,11.27,11.31,1463200.0,6.2314,6.2479,6.2259,6.2479,1463200.0
2011-08-15 10:30:00,11.31,11.35,11.3,11.35,1778200.0,6.2479,6.27,6.2424,6.27,1778200.0
2011-08-15 10:40:00,11.34,11.35,11.27,11.29,2019400.0,6.2645,6.27,6.2259,6.2369,2019400.0
2011-08-15 10:50:00,11.29,11.32,11.25,11.26,1073400.0,6.2369,6.2535,6.2148,6.2203,1073400.0
2011-08-15 11:00:00,11.26,11.28,11.26,11.27,794300.0,6.2203,6.2314,6.2203,6.2259,794300.0
2011-08-15 11:10:00,11.27,11.27,11.19,11.2,1316200.0,6.2259,6.2259,6.1817,6.1872,1316200.0
2011-08-15 11:20:00,11.2,11.23,11.18,11.21,914400.0,6.1872,6.2038,6.1761,6.1927,914400.0
2011-08-15 11:30:00,11.2,11.21,11.17,11.19,735800.0,6.1872,6.1927,6.1706,6.1817,735800.0
2011-08-15 11:40:00,11.19,11.25,11.18,11.22,822300.0,6.1817,6.2148,6.1761,6.1982,822300.0
2011-08-15 11:50:00,11.23,11.25,11.22,11.22,578300.0,6.2038,6.2148,6.1982,6.1982,578300.0
2011-08-15 12:00:00,11.22,11.26,11.21,11.21,820900.0,6.1982,6.2203,6.1927,6.1927,820900.0
2011-08-15 12:10:00,11.21,11.25,11.2,11.25,579400.0,6.1927,6.2148,6.1872,6.2148,579400.0
2011-08-15 12:20:00,11.25,11.25,11.22,11.23,450800.0,6.2148,6.2148,6.1982,6.2038,450800.0
2011-08-15 12:30:00,11.23,11.24,11.21,11.23,349900.0,6.2038,6.2093,6.1927,6.2038,349900.0
2011-08-15 12:40:00,11.23,11.25,11.23,11.25,663900.0,6.2038,6.2148,6.2038,6.2148,663900.0
2011-08-15 12:50:00,11.24,11.28,11.24,11.27,603400.0,6.2093,6.2314,6.2093,6.2259,603400.0
2011-08-15 13:00:00,11.28,11.3,11.26,11.3,737500.0,6.2314,6.2424,6.2203,6.2424,737500.0
2011-08-15 13:10:00,11.29,11.3,11.25,11.28,824100.0,6.2369,6.2424,6.2148,6.2314,824100.0
2011-08-15 13:20:00,11.27,11.31,11.27,11.31,917800.0,6.2259,6.2479,6.2259,6.2479,917800.0
2011-08-15 13:30:00,11.31,11.33,11.29,11.33,818800.0,6.2479,6.259,6.2369,6.259,818800.0
2011-08-15 13:40:00,11.33,11.36,11.32,11.35,1118900.0,6.259,6.2756,6.2535,6.27,1118900.0
2011-08-15 13:50:00,11.34,11.35,11.32,11.33,579400.0,6.2645,6.27,6.2535,6.259,579400.0
2011-08-15 14:00:00,11.33,11.34,11.32,11.33,485600.0,6.259,6.2645,6.2535,6.259,485600.0
2011-08-15 14:10:00,11.32,11.33,11.3,11.32,696100.0,6.2535,6.259,6.2424,6.2535,696100.0
2011-08-15 14:20:00,11.32,11.37,11.32,11.37,1287800.0,6.2535,6.2811,6.2535,6.2811,1287800.0
2011-08-15 14:30:00,11.37,11.37,11.32,11.32,1167200.0,6.2811,6.2811,6.2535,6.2535,1167200.0
2011-08-15 14:40:00,11.32,11.35,11.32,11.35,825000.0,6.2535,6.27,6.2535,6.27,825000.0
2011-08-15 14:50:00,11.34,11.35,11.33,11.34,474900.0,6.2645,6.27,6.259,6.2645,474900.0
2011-08-15 15:00:00,11.34,11.35,11.33,11.35,1071000.0,6.2645,6.27,6.259,6.27,1071000.0
2011-08-15 15:10:00,11.35,11.35,11.33,11.33,618600.0,6.27,6.27,6.259,6.259,618600.0
2011-08-15 15:20:00,11.34,11.35,11.3,11.32,1640400.0,6.2645,6.27,6.2424,6.2535,1640400.0
2011-08-15 15:30:00,11.32,11.33,11.31,11.31,809500.0,6.2535,6.259,6.2479,6.2479,809500.0
2011-08-15 15:40:00,11.32,11.35,11.31,11.35,1891300.0,6.2535,6.27,6.2479,6.27,1891300.0
2011-08-15 15:50:00,11.34,11.35,11.32,11.35,2635600.0,6.2645,6.27,6.2535,6.27,2635600.0
2011-08-16 09:30:00,11.23,11.25,11.15,11.25,3069700.0,6.2038,6.2148,6.1596,6.2148,3069700.0
2011-08-16 09:40:00,11.24,11.25,11.1,11.1,2350400.0,6.2093,6.2148,6.1319,6.1319,2350400.0
2011-08-16 09:50:00,11.1,11.15,11.05,11.12,2577100.0,6.1319,6.1596,6.1043,6.143,2577100.0
2011-08-16 10:00:00,11.11,11.17,11.1,11.16,2355400.0,6.1375,6.1706,6.1319,6.1651,2355400.0
2011-08-16 10:10:00,11.16,11.22,11.16,11.22,1185600.0,6.1651,6.1982,6.1651,6.1982,1185600.0
2011-08-16 10:20:00,11.21,11.3,11.21,11.3,1326300.0,6.1927,6.2424,6.1927,6.2424,1326300.0
2011-08-16 10:30:00,11.29,11.32,11.27,11.3,1709400.0,6.2369,6.2535,6.2259,6.2424,1709400.0
2011-08-16 10:40:00,11.3,11.32,11.25,11.29,1439400.0,6.2424,6.2535,6.2148,6.2369,1439400.0
2011-08-16 10:50:00,11.29,11.3,11.23,11.29,2687600.0,6.2369,6.2424,6.2038,6.2369,2687600.0
2011-08-16 11:00:00,11.28,11.29,11.25,11.25,753500.0,6.2314,6.2369,6.2148,6.2148,753500.0
2011-08-16 11:10:00,11.25,11.28,11.23,11.27,737700.0,6.2148,6.2314,6.2038,6.2259,737700.0
2011-08-16 11:20:00,11.26,11.3,11.25,11.29,559400.0,6.2203,6.2424,6.2148,6.2369,559400.0
2011-08-16 11:30:00,11.29,11.33,11.26,11.33,749300.0,6.2369,6.259,6.2203,6.259,749300.0
2011-08-16 11:40:00,11.32,11.38,11.32,11.38,1366000.0,6.2535,6.2866,6.2535,6.2866,1366000.0
2011-08-16 11:50:00,11.38,11.4,11.37,11.39,1109300.0,6.2866,6.2977,6.2811,6.2921,1109300.0
2011-08-16 12:00:00,11.39,11.42,11.35,11.42,1000700.0,6.2921,6.3087,6.27,6.3087,1000700.0
2011-08-16 12:10:00,11.43,11.45,11.29,11.31,3282300.0,6.3142,6.3253,6.2369,6.2479,3282300.0
2011-08-16 12:20:00,11.32,11.35,11.22,11.24,1399400.0,6.2535,6.27,6.1982,6.2093,1399400.0
2011-08-16 12:30:00,11.24,11.27,11.21,11.25,1568600.0,6.2093,6.2259,6.1927,6.2148,1568600.0
2011-08-16 12:40:00,11.25,11.27,11.18,11.22,877900.0,6.2148,6.2259,6.1761,6.1982,877900.0
2011-08-16 12:50:00,11.21,11.23,11.18,11.19,665900.0,6.1927,6.2038,6.1761,6.1817,665900.0
2011-08-16 13:00:00,11.2,11.2,11.08,11.13,1739100.0,6.1872,6.1872,6.1209,6.1485,1739100.0
2011-08-16 13:10:00,11.13,11.15,11.12,11.13,1311700.0,6.1485,6.1596,6.143,6.1485,1311700.0
2011-08-16 13:20:00,11.13,11.18,11.1,11.16,1017200.0,6.1485,6.1761,6.1319,6.1651,1017200.0
2011-08-16 13:30:00,11.15,11.21,11.14,11.18,604800.0,6.1596,6.1927,6.154,6.1761,604800.0
2011-08-16 13:40:00,11.18,11.21,11.17,11.2,488300.0,6.1761,6.1927,6.1706,6.1872,488300.0
2011-08-16 13:50:00,11.2,11.25,11.19,11.2,761900.0,6.1872,6.2148,6.1817,6.1872,761900.0
2011-08-16 14:00:00,11.2,11.25,11.2,11.23,863900.0,6.1872,6.2148,6.1872,6.2038,863900.0
2011-08-16 14:10:00,11.23,11.27,11.22,11.24,985600.0,6.2038,6.2259,6.1982,6.2093,985600.0
2011-08-16 14:20:00,11.24,11.25,11.19,11.21,627200.0,6.2093,6.2148,6.1817,6.1927,627200.0
2011-08-16 14:30:00,11.21,11.22,11.16,11.18,921200.0,6.1927,6.1982,6.1651,6.1761,921200.0
2011-08-16 14:40:00,11.18,11.22,11.18,11.22,458800.0,6.1761,6.1982,6.1761,6.1982,458800.0
2011-08-16 14:50:00,11.22,11.23,11.16,11.18,744000.0,6.1982,6.2038,6.1651,6.1761,744000.0
2011-08-16 15:00:00,11.18,11.22,11.17,11.21,652600.0,6.1761,6.1982,6.1706,6.1927,652600.0
2011-08-16 15:10:00,11.22,11.25,11.2,11.25,920000.0,6.1982,6.2148,6.1872,6.2148,920000.0
2011-08-16 15:20:00,11.24,11.28,11.22,11.28,1053200.0,6.2093,6.2314,6.1982,6.2314,1053200.0
2011-08-16 15:30:00,11.28,11.28,11.24,11.25,1102200.0,6.2314,6.2314,6.2093,6.2148,1102200.0
2011-08-16 15:40:00,11.25,11.3,11.22,11.25,2032600.0,6.2148,6.2424,6.1982,6.2148,2032600.0
2011-08-16 15:50:00,11.25,11.25,11.2,11.21,1913300.0,6.2148,6.2148,6.1872,6.1927,1913300.0
2011-08-17 09:30:00,11.34,11.34,11.26,11.31,1452900.0,6.2645,6.2645,6.2203,6.2479,1452900.0
2011-08-17 09:40:00,11.31,11.38,11.28,11.35,1854400.0,6.2479,6.2866,6.2314,6.27,1854400.0
2011-08-17 09:50:00,11.35,11.4,11.35,11.37,1455800.0,6.27,6.2977,6.27,6.2811,1455800.0
2011-08-17 10:00:00,11.37,11.38,11.31,11.31,1196900.0,6.2811,6.2866,6.2479,6.2479,1196900.0
2011-08-17 10:10:00,11.31,11.35,11.28,11.33,1374000.0,6.2479,6.27,6.2314,6.259,1374000.0
2011-08-17 10:20:00,11.33,11.34,11.28,11.31,1391000.0,6.259,6.2645,6.2314,6.2479,1391000.0
2011-08-17 10:30:00,11.31,11.31,11.25,11.28,1162700.0,6.2479,6.2479,6.2148,6.2314,1162700.0
2011-08-17 10:40:00,11.28,11.29,11.25,11.26,1214500.0,6.2314,6.2369,6.2148,6.2203,1214500.0
2011-08-17 10:50:00,11.25,11.28,11.19,11.2,1827200.0,6.2148,6.2314,6.1817,6.1872,1827200.0
2011-08-17 11:00:00,11.2,11.21,11.15,11.16,2189600.0,6.1872,6.1927,6.1596,6.1651,2189600.0
2011-08-17 11:10:00,11.15,11.16,11.09,11.09,1541100.0,6.1596,6.1651,6.1264,6.1264,1541100.0
2011-08-17 11:20:00,11.09,11.13,11.08,11.09,1763500.0,6.1264,6.1485,6.1209,6.1264,1763500.0
2011-08-17 11:30:00,11.09,11.14,11.07,11.07,1372600.0,6.1264,6.154,6.1154,6.1154,1372600.0
2011-08-17 11:40:00,11.07,11.09,11.03,11.06,1424500.0,6.1154,6.1264,6.0933,6.1098,1424500.0
2011-08-17 11:50:00,11.05,11.08,11.02,11.03,1489600.0,6.1043,6.1209,6.0877,6.0933,1489600.0
2011-08-17 12:00:00,11.03,11.04,10.97,10.99,3492200.0,6.0933,6.0988,6.0601,6.0712,3492200.0
2011-08-17 12:10:00,10.98,11.02,10.98,10.99,1332200.0,6.0656,6.0877,6.0656,6.0712,1332200.0
2011-08-17 12:20:00,10.99,11.04,10.98,11.03,1101600.0,6.0712,6.0988,6.0656,6.0933,1101600.0
2011-08-17 12:30:00,11.04,11.09,11.03,11.06,1176600.0,6.0988,6.1264,6.0933,6.1098,1176600.0
2011-08-17 12:40:00,11.07,11.09,11.03,11.05,644700.0,6.1154,6.1264,6.0933,6.1043,644700.0
2011-08-17 12:50:00,11.04,11.08,10.99,11.01,812700.0,6.0988,6.1209,6.0712,6.0822,812700.0
2011-08-17 13:00:00,11.02,11.02,10.95,10.99,1140100.0,6.0877,6.0877,6.0491,6.0712,1140100.0
2011-08-17 13:10:00,10.98,11.01,10.97,11.01,624100.0,6.0656,6.0822,6.0601,6.0822,624100.0
2011-08-17 13:20:00,11.01,11.02,10.95,10.97,1035400.0,6.0822,6.0877,6.0491,6.0601,1035400.0
2011-08-17 13:30:00,10.97,10.99,10.96,10.97,824400.0,6.0601,6.0712,6.0546,6.0601,824400.0
2011-08-17 13:40:00,10.97,10.97,10.92,10.97,1251400.0,6.0601,6.0601,6.0325,6.0601,1251400.0
2011-08-17 13:50:00,10.96,11.0,10.95,10.98,687200.0,6.0546,6.0767,6.0491,6.0656,687200.0
2011-08-17 14:00:00,10.97,11.02,10.97,11.02,629100.0,6.0601,6.0877,6.0601,6.0877,629100.0
2011-08-17 14:10:00,11.02,11.07,11.02,11.07,805100.0,6.0877,6.1154,6.0877,6.1154,805100.0
2011-08-17 14:20:00,11.07,11.07,11.05,11.05,926000.0,6.1154,6.1154,6.1043,6.1043,926000.0
2011-08-17 14:30:00,11.05,11.08,11.0,11.02,1033300.0,6.1043,6.1209,6.0767,6.0877,1033300.0
2011-08-17 14:40:00,11.02,11.05,11.01,11.03,840800.0,6.0877,6.1043,6.0822,6.0933,840800.0
2011-08-17 14:50:00,11.03,11.05,11.01,11.05,669600.0,6.0933,6.1043,6.0822,6.1043,669600.0
2011-08-17 15:00:00,11.05,11.06,11.02,11.06,813700.0,6.1043,6.1098,6.0877,6.1098,813700.0
2011-08-17 15:10:00,11.05,11.08,11.04,11.07,912900.0,6.1043,6.1209,6.0988,6.1154,912900.0
2011-08-17 15:20:00,11.07,11.09,11.05,11.08,834900.0,6.1154,6.1264,6.1043,6.1209,834900.0
2011-08-17 15:30:00,11.07,11.09,11.05,11.06,713500.0,6.1154,6.1264,6.1043,6.1098,713500.0
2011-08-17 15:40:00,11.07,11.11,11.05,11.11,1880400.0,6.1154,6.1375,6.1043,6.1375,1880400.0
2011-08-17 15:50:00,11.11,11.11,11.08,11.09,3059900.0,6.1375,6.1375,6.1209,6.1264,3059900.0
2011-08-18 09:30:00,10.67,10.7,10.51,10.57,6561300.0,5.8944,5.911,5.806,5.8392,6561300.0
2011-08-18 09:40:00,10.57,10.59,10.51,10.52,1885400.0,5.8392,5.8502,5.806,5.8115,1885400.0
2011-08-18 09:50:00,10.53,10.63,10.52,10.55,2382000.0,5.8171,5.8723,5.8115,5.8281,2382000.0
2011-08-18 10:00:00,10.56,10.56,10.25,10.31,8272900.0,5.8336,5.8336,5.6624,5.6955,8272900.0
2011-08-18 10:10:00,10.31,10.45,10.26,10.43,3405200.0,5.6955,5.7729,5.6679,5.7618,3405200.0
2011-08-18 10:20:00,10.42,10.48,10.36,10.45,2312800.0,5.7563,5.7894,5.7231,5.7729,2312800.0
2011-08-18 10:30:00,10.44,10.46,10.38,10.42,1983600.0,5.7673,5.7784,5.7342,5.7563,1983600.0
2011-08-18 10:40:00,10.42,10.45,10.38,10.45,2311000.0,5.7563,5.7729,5.7342,5.7729,2311000.0
2011-08-18 10:50:00,10.45,10.53,10.44,10.53,1882700.0,5.7729,5.8171,5.7673,5.8171,1882700.0
2011-08-18 11:00:00,10.53,10.53,10.42,10.44,1456100.0,5.8171,5.8171,5.7563,5.7673,1456100.0
2011-08-18 11:10:00,10.44,10.46,10.4,10.43,1200100.0,5.7673,5.7784,5.7452,5.7618,1200100.0
2011-08-18 11:20:00,10.44,10.47,10.42,10.45,906400.0,5.7673,5.7839,5.7563,5.7729,906400.0
2011-08-18 11:30:00,10.45,10.51,10.43,10.49,969700.0,5.7729,5.806,5.7618,5.795,969700.0
2011-08-18 11:40:00,10.49,10.52,10.47,10.51,1159500.0,5.795,5.8115,5.7839,5.806,1159500.0
2011-08-18 11:50:00,10.5,10.51,10.49,10.5,833500.0,5.8005,5.806,5.795,5.8005,833500.0
2011-08-18 12:00:00,10.5,10.5,10.41,10.44,1372900.0,5.8005,5.8005,5.7508,5.7673,1372900.0
2011-08-18 12:10:00,10.44,10.49,10.43,10.45,1170900.0,5.7673,5.795,5.7618,5.7729,1170900.0
2011-08-18 12:20:00,10.45,10.46,10.41,10.42,947100.0,5.7729,5.7784,5.7508,5.7563,947100.0
2011-08-18 12:30:00,10.42,10.44,10.41,10.41,899900.0,5.7563,5.7673,5.7508,5.7508,899900.0
2011-08-18 12:40:00,10.42,10.42,10.4,10.4,915300.0,5.7563,5.7563,5.7452,5.7452,915300.0
2011-08-18 12:50:00,10.4,10.4,10.38,10.39,808000.0,5.7452,5.7452,5.7342,5.7397,808000.0
2011-08-18 13:00:00,10.39,10.41,10.35,10.37,929300.0,5.7397,5.7508,5.7176,5.7287,929300.0
2011-08-18 13:10:00,10.37,10.39,10.35,10.36,788500.0,5.7287,5.7397,5.7176,5.7231,788500.0
2011-08-18 13:20:00,10.36,10.37,10.35,10.35,955800.0,5.7231,5.7287,5.7176,5.7176,955800.0
2011-08-18 13:30:00,10.36,10.36,10.3,10.3,2165100.0,5.7231,5.7231,5.69,5.69,2165100.0
2011-08-18 13:40:00,10.31,10.35,10.3,10.35,690000.0,5.6955,5.7176,5.69,5.7176,690000.0
2011-08-18 13:50:00,10.35,10.39,10.33,10.35,1317000.0,5.7176,5.7397,5.7066,5.7176,1317000.0
2011-08-18 14:00:00,10.35,10.44,10.35,10.39,1958400.0,5.7176,5.7673,5.7176,5.7397,1958400.0
2011-08-18 14:10:00,10.4,10.42,10.36,10.41,1144900.0,5.7452,5.7563,5.7231,5.7508,1144900.0
2011-08-18 14:20:00,10.4,10.45,10.39,10.42,1266100.0,5.7452,5.7729,5.7397,5.7563,1266100.0
2011-08-18 14:30:00,10.42,10.45,10.4,10.41,1190600.0,5.7563,5.7729,5.7452,5.7508,1190600.0
2011-08-18 14:40:00,10.4,10.41,10.35,10.38,932400.0,5.7452,5.7508,5.7176,5.7342,932400.0
2011-08-18 14:50:00,10.37,10.38,10.28,10.29,1788000.0,5.7287,5.7342,5.6789,5.6845,1788000.0
2011-08-18 15:00:00,10.29,10.3,10.23,10.23,3458100.0,5.6845,5.69,5.6513,5.6513,3458100.0
2011-08-18 15:10:00,10.23,10.28,10.23,10.26,1984700.0,5.6513,5.6789,5.6513,5.6679,1984700.0
2011-08-18 15:20:00,10.26,10.3,10.22,10.3,2917600.0,5.6679,5.69,5.6458,5.69,2917600.0
2011-08-18 15:30:00,10.3,10.35,10.29,10.3,3236900.0,5.69,5.7176,5.6845,5.69,3236900.0
2011-08-18 15:40:00,10.3,10.32,10.25,10.31,3054700.0,5.69,5.701,5.6624,5.6955,3054700.0
2011-08-18 15:50:00,10.31,10.4,10.3,10.38,7563900.0,5.6955,5.7452,5.69,5.7342,7563900.0
2011-08-19 09:30:00,10.04,10.26,10.02,10.24,6694200.0,5.5464,5.6679,5.5353,5.6569,6694200.0
2011-08-19 09:40:00,10.25,10.3,10.16,10.19,3026900.0,5.6624,5.69,5.6127,5.6292,3026900.0
2011-08-19 09:50:00,10.2,10.24,10.12,10.22,2572800.0,5.6348,5.6569,5.5906,5.6458,2572800.0
2011-08-19 10:00:00,10.22,10.3,10.19,10.27,2146800.0,5.6458,5.69,5.6292,5.6734,2146800.0
2011-08-19 10:10:00,10.27,10.35,10.25,10.35,2502900.0,5.6734,5.7176,5.6624,5.7176,2502900.0
2011-08-19 10:20:00,10.35,10.45,10.29,10.4,2031500.0,5.7176,5.7729,5.6845,5.7452,2031500.0
2011-08-19 10:30:00,10.41,10.44,10.31,10.32,1838700.0,5.7508,5.7673,5.6955,5.701,1838700.0
2011-08-19 10:40:00,10.33,10.37,10.27,10.32,1453900.0,5.7066,5.7287,5.6734,5.701,1453900.0
2011-08-19 10:50:00,10.33,10.35,10.29,10.3,928300.0,5.7066,5.7176,5.6845,5.69,928300.0
2011-08-19 11:00:00,10.31,10.31,10.15,10.17,2594700.0,5.6955,5.6955,5.6071,5.6182,2594700.0
2011-08-19 11:10:00,10.18,10.19,10.11,10.12,2218900.0,5.6237,5.6292,5.585,5.5906,2218900.0
2011-08-19 11:20:00,10.13,10.16,10.1,10.11,2103300.0,5.5961,5.6127,5.5795,5.585,2103300.0
2011-08-19 11:30:00,10.11,10.14,10.05,10.09,2421800.0,5.585,5.6016,5.5519,5.574,2421800.0
2011-08-19 11:40:00,10.09,10.19,10.08,10.17,2103100.0,5.574,5.6292,5.5685,5.6182,2103100.0
2011-08-19 11:50:00,10.17,10.21,10.16,10.2,1584700.0,5.6182,5.6403,5.6127,5.6348,1584700.0
2011-08-19 12:00:00,10.2,10.2,10.14,10.17,884300.0,5.6348,5.6348,5.6016,5.6182,884300.0
2011-08-19 12:10:00,10.16,10.17,10.14,10.17,778600.0,5.6127,5.6182,5.6016,5.6182,778600.0
2011-08-19 12:20:00,10.16,10.17,10.1,10.13,1116800.0,5.6127,5.6182,5.5795,5.5961,1116800.0
2011-08-19 12:30:00,10.13,10.14,10.08,10.11,1312800.0,5.5961,5.6016,5.5685,5.585,1312800.0
2011-08-19 12:40:00,10.11,10.17,10.1,10.17,845500.0,5.585,5.6182,5.5795,5.6182,845500.0
2011-08-19 12:50:00,10.16,10.18,10.12,10.13,948100.0,5.6127,5.6237,5.5906,5.5961,948100.0
2011-08-19 13:00:00,10.13,10.13,10.1,10.12,858500.0,5.5961,5.5961,5.5795,5.5906,858500.0
2011-08-19 13:10:00,10.13,10.14,10.09,10.12,944300.0,5.5961,5.6016,5.574,5.5906,944300.0
2011-08-19 13:20:00,10.12,10.15,10.11,10.13,505200.0,5.5906,5.6071,5.585,5.5961,505200.0
2011-08-19 13:30:00,10.13,10.14,10.08,10.1,1268700.0,5.5961,5.6016,5.5685,5.5795,1268700.0
2011-08-19 13:40:00,10.1,10.11,10.07,10.11,1310600.0,5.5795,5.585,5.5629,5.585,1310600.0
2011-08-19 13:50:00,10.1,10.11,10.08,10.08,719200.0,5.5795,5.585,5.5685,5.5685,719200.0
2011-08-19 14:00:00,10.08,10.1,10.05,10.07,2005000.0,5.5685,5.5795,5.5519,5.5629,2005000.0
2011-08-19 14:10:00,10.07,10.07,10.02,10.02,2013700.0,5.5629,5.5629,5.5353,5.5353,2013700.0
2011-08-19 14:20:00,10.02,10.03,10.0,10.03,2875000.0,5.5353,5.5408,5.5243,5.5408,2875000.0
2011-08-19 14:30:00,10.02,10.03,10.0,10.02,2385300.0,5.5353,5.5408,5.5243,5.5353,2385300.0
2011-08-19 14:40:00,10.01,10.04,9.99,9.99,4200900.0,5.5298,5.5464,5.5187,5.5187,4200900.0
2011-08-19 14:50:00,9.99,10.02,9.96,9.97,2702100.0,5.5187,5.5353,5.5022,5.5077,2702100.0
2011-08-19 15:00:00,9.98,9.99,9.93,9.95,2642100.0,5.5132,5.5187,5.4856,5.4966,2642100.0
2011-08-19 15:10:00,9.95,9.97,9.9,9.95,2435200.0,5.4966,5.5077,5.469,5.4966,2435200.0
2011-08-19 15:20:00,9.95,10.02,9.94,10.02,3512100.0,5.4966,5.5353,5.4911,5.5353,3512100.0
2011-08-19 15:30:00,10.02,10.03,9.97,10.01,2471300.0,5.5353,5.5408,5.5077,5.5298,2471300.0
2011-08-19 15:40:00,10.01,10.05,9.96,10.04,3454900.0,5.5298,5.5519,5.5022,5.5464,3454900.0
2011-08-19 15:50:00,10.04,10.08,9.98,9.99,4969800.0,5.5464,5.5685,5.5132,5.5187,4969800.0
2011-08-22 09:30:00,10.39,10.39,10.2,10.21,4325200.0,5.7397,5.7397,5.6348,5.6403,4325200.0
2011-08-22 09:40:00,10.21,10.24,10.12,10.17,3411000.0,5.6403,5.6569,5.5906,5.6182,3411000.0
2011-08-22 09:50:00,10.18,10.18,10.01,10.03,2938500.0,5.6237,5.6237,5.5298,5.5408,2938500.0
2011-08-22 10:00:00,10.03,10.1,9.99,10.0,2773400.0,5.5408,5.5795,5.5187,5.5243,2773400.0
2011-08-22 10:10:00,10.0,10.08,9.99,10.08,1743700.0,5.5243,5.5685,5.5187,5.5685,1743700.0
2011-08-22 10:20:00,10.08,10.09,10.03,10.07,1115400.0,5.5685,5.574,5.5408,5.5629,1115400.0
2011-08-22 10:30:00,10.07,10.11,10.04,10.04,1330000.0,5.5629,5.585,5.5464,5.5464,1330000.0
2011-08-22 10:40:00,10.05,10.08,10.02,10.07,1093100.0,5.5519,5.5685,5.5353,5.5629,1093100.0
2011-08-22 10:50:00,10.07,10.09,9.97,9.98,1882400.0,5.5629,5.574,5.5077,5.5132,1882400.0
2011-08-22 11:00:00,9.97,10.02,9.97,10.0,1426900.0,5.5077,5.5353,5.5077,5.5243,1426900.0
2011-08-22 11:10:00,10.0,10.01,9.95,9.96,1375200.0,5.5243,5.5298,5.4966,5.5022,1375200.0
2011-08-22 11:20:00,9.95,9.97,9.92,9.97,1278900.0,5.4966,5.5077,5.4801,5.5077,1278900.0
2011-08-22 11:30:00,9.97,9.98,9.91,9.93,1202100.0,5.5077,5.5132,5.4746,5.4856,1202100.0
2011-08-22 11:40:00,9.93,9.96,9.87,9.89,3117400.0,5.4856,5.5022,5.4525,5.4635,3117400.0
2011-08-22 11:50:00,9.89,9.89,9.81,9.84,2315400.0,5.4635,5.4635,5.4193,5.4359,2315400.0
2011-08-22 12:00:00,9.85,9.95,9.84,9.94,1991900.0,5.4414,5.4966,5.4359,5.4911,1991900.0
2011-08-22 12:10:00,9.95,9.95,9.87,9.92,1204300.0,5.4966,5.4966,5.4525,5.4801,1204300.0
2011-08-22 12:20:00,9.91,9.95,9.89,9.9,1381400.0,5.4746,5.4966,5.4635,5.469,1381400.0
2011-08-22 12:30:00,9.89,9.93,9.87,9.91,772600.0,5.4635,5.4856,5.4525,5.4746,772600.0
2011-08-22 12:40:00,9.91,10.0,9.9,9.98,1192800.0,5.4746,5.5243,5.469,5.5132,1192800.0
2011-08-22 12:50:00,9.98,10.03,9.95,10.0,1357700.0,5.5132,5.5408,5.4966,5.5243,1357700.0
2011-08-22 13:00:00,10.0,10.05,9.99,10.02,1026600.0,5.5243,5.5519,5.5187,5.5353,1026600.0
2011-08-22 13:10:00,10.03,10.03,9.97,10.0,920200.0,5.5408,5.5408,5.5077,5.5243,920200.0
2011-08-22 13:20:00,10.0,10.05,10.0,10.03,1268000.0,5.5243,5.5519,5.5243,5.5408,1268000.0
2011-08-22 13:30:00,10.02,10.06,10.0,10.04,1892600.0,5.5353,5.5574,5.5243,5.5464,1892600.0
2011-08-22 13:40:00,10.05,10.07,10.01,10.04,1508100.0,5.5519,5.5629,5.5298,5.5464,1508100.0
2011-08-22 13:50:00,10.04,10.07,10.03,10.06,2110400.0,5.5464,5.5629,5.5408,5.5574,2110400.0
2011-08-22 14:00:00,10.05,10.09,10.04,10.05,1306300.0,5.5519,5.574,5.5464,5.5519,1306300.0
2011-08-22 14:10:00,10.06,10.11,10.05,10.08,1605600.0,5.5574,5.585,5.5519,5.5685,1605600.0
2011-08-22 14:20:00,10.08,10.12,10.07,10.09,1833400.0,5.5685,5.5906,5.5629,5.574,1833400.0
2011-08-22 14:30:00,10.09,10.14,10.08,10.08,2312400.0,5.574,5.6016,5.5685,5.5685,2312400.0
2011-08-22 14:40:00,10.09,10.11,10.08,10.1,1335600.0,5.574,5.585,5.5685,5.5795,1335600.0
2011-08-22 14:50:00,10.11,10.11,10.04,10.05,1997000.0,5.585,5.585,5.5464,5.5519,1997000.0
2011-08-22 15:00:00,10.05,10.09,10.04,10.06,1524400.0,5.5519,5.574,5.5464,5.5574,1524400.0
2011-08-22 15:10:00,10.06,10.08,10.05,10.07,911700.0,5.5574,5.5685,5.5519,5.5629,911700.0
2011-08-22 15:20:00,10.06,10.11,10.05,10.05,1631100.0,5.5574,5.585,5.5519,5.5519,1631100.0
2011-08-22 15:30:00,10.05,10.07,10.04,10.05,1225200.0,5.5519,5.5629,5.5464,5.5519,1225200.0
2011-08-22 15:40:00,10.05,10.1,10.02,10.03,1932100.0,5.5519,5.5795,5.5353,5.5408,1932100.0
2011-08-22 15:50:00,10.03,10.04,9.99,10.02,3763400.0,5.5408,5.5464,5.5187,5.5353,3763400.0
2011-08-23 09:30:00,10.17,10.2,10.01,10.03,2640100.0,5.6182,5.6348,5.5298,5.5408,2640100.0
2011-08-23 09:40:00,10.04,10.1,10.02,10.08,1634400.0,5.5464,5.5795,5.5353,5.5685,1634400.0
2011-08-23 09:50:00,10.08,10.1,10.04,10.05,1210300.0,5.5685,5.5795,5.5464,5.5519,1210300.0
2011-08-23 10:00:00,10.04,10.18,10.02,10.14,2317600.0,5.5464,5.6237,5.5353,5.6016,2317600.0
2011-08-23 10:10:00,10.14,10.16,10.08,10.09,1185000.0,5.6016,5.6127,5.5685,5.574,1185000.0
2011-08-23 10:20:00,10.08,10.12,10.05,10.1,1526400.0,5.5685,5.5906,5.5519,5.5795,1526400.0
2011-08-23 10:30:00,10.1,10.12,10.08,10.12,887100.0,5.5795,5.5906,5.5685,5.5906,887100.0
2011-08-23 10:40:00,10.12,10.13,10.09,10.11,928900.0,5.5906,5.5961,5.574,5.585,928900.0
2011-08-23 10:50:00,10.11,10.11,10.05,10.05,718600.0,5.585,5.585,5.5519,5.5519,718600.0
2011-08-23 11:00:00,10.06,10.07,10.02,10.05,1051300.0,5.5574,5.5629,5.5353,5.5519,1051300.0
2011-08-23 11:10:00,10.05,10.09,10.03,10.07,733100.0,5.5519,5.574,5.5408,5.5629,733100.0
2011-08-23 11:20:00,10.07,10.08,10.04,10.07,800800.0,5.5629,5.5685,5.5464,5.5629,800800.0
2011-08-23 11:30:00,10.08,10.11,10.06,10.1,850300.0,5.5685,5.585,5.5574,5.5795,850300.0
2011-08-23 11:40:00,10.11,10.14,10.09,10.11,997300.0,5.585,5.6016,5.574,5.585,997300.0
2011-08-23 11:50:00,10.11,10.15,10.11,10.13,1209800.0,5.585,5.6071,5.585,5.5961,1209800.0
2011-08-23 12:00:00,10.13,10.14,10.08,10.1,1195200.0,5.5961,5.6016,5.5685,5.5795,1195200.0
2011-08-23 12:10:00,10.11,10.12,10.09,10.09,518100.0,5.585,5.5906,5.574,5.574,518100.0
2011-08-23 12:20:00,10.09,10.12,10.08,10.1,740300.0,5.574,5.5906,5.5685,5.5795,740300.0
2011-08-23 12:30:00,10.11,10.15,10.1,10.14,862700.0,5.585,5.6071,5.5795,5.6016,862700.0
2011-08-23 12:40:00,10.13,10.18,10.13,10.13,1294200.0,5.5961,5.6237,5.5961,5.5961,1294200.0
2011-08-23 12:50:00,10.13,10.2,10.13,10.17,1418300.0,5.5961,5.6348,5.5961,5.6182,1418300.0
2011-08-23 13:00:00,10.18,10.2,10.16,10.16,1029800.0,5.6237,5.6348,5.6127,5.6127,1029800.0
2011-08-23 13:10:00,10.17,10.18,10.15,10.16,731000.0,5.6182,5.6237,5.6071,5.6127,731000.0
2011-08-23 13:20:00,10.15,10.18,10.15,10.16,380900.0,5.6071,5.6237,5.6071,5.6127,380900.0
2011-08-23 13:30:00,10.16,10.18,10.14,10.17,716400.0,5.6127,5.6237,5.6016,5.6182,716400.0
2011-08-23 13:40:00,10.17,10.18,10.14,10.17,782600.0,5.6182,5.6237,5.6016,5.6182,782600.0
2011-08-23 13:50:00,10.16,10.17,10.08,10.11,1554700.0,5.6127,5.6182,5.5685,5.585,1554700.0
2011-08-23 14:00:00,10.12,10.15,10.08,10.12,1111900.0,5.5906,5.6071,5.5685,5.5906,1111900.0
2011-08-23 14:10:00,10.12,10.14,10.08,10.14,915600.0,5.5906,5.6016,5.5685,5.6016,915600.0
2011-08-23 14:20:00,10.13,10.18,10.1,10.17,1074500.0,5.5961,5.6237,5.5795,5.6182,1074500.0
2011-08-23 14:30:00,10.17,10.19,10.15,10.16,1204500.0,5.6182,5.6292,5.6071,5.6127,1204500.0
2011-08-23 14:40:00,10.16,10.17,10.13,10.16,813500.0,5.6127,5.6182,5.5961,5.6127,813500.0
2011-08-23 14:50:00,10.16,10.18,10.15,10.17,723400.0,5.6127,5.6237,5.6071,5.6182,723400.0
2011-08-23 15:00:00,10.17,10.26,10.15,10.25,2411900.0,5.6182,5.6679,5.6071,5.6624,2411900.0
2011-08-23 15:10:00,10.26,10.29,10.21,10.23,2006200.0,5.6679,5.6845,5.6403,5.6513,2006200.0
2011-08-23 15:20:00,10.23,10.28,10.23,10.24,1161100.0,5.6513,5.6789,5.6513,5.6569,1161100.0
2011-08-23 15:30:00,10.24,10.3,10.24,10.3,1353100.0,5.6569,5.69,5.6569,5.69,1353100.0
2011-08-23 15:40:00,10.29,10.31,10.28,10.29,1753600.0,5.6845,5.6955,5.6789,5.6845,1753600.0
2011-08-23 15:50:00,10.3,10.32,10.26,10.32,2994600.0,5.69,5.701,5.6679,5.701,2994600.0
2011-08-24 09:30:00,10.32,10.39,10.21,10.22,2231500.0,5.701,5.7397,5.6403,5.6458,2231500.0
2011-08-24 09:40:00,10.21,10.37,10.21,10.36,2223900.0,5.6403,5.7287,5.6403,5.7231,2223900.0
2011-08-24 09:50:00,10.36,10.4,10.34,10.4,1628900.0,5.7231,5.7452,5.7121,5.7452,1628900.0
2011-08-24 10:00:00,10.4,10.44,10.37,10.4,2384500.0,5.7452,5.7673,5.7287,5.7452,2384500.0
2011-08-24 10:10:00,10.4,10.43,10.38,10.39,1803200.0,5.7452,5.7618,5.7342,5.7397,1803200.0
2011-08-24 10:20:00,10.4,10.4,10.33,10.33,1309400.0,5.7452,5.7452,5.7066,5.7066,1309400.0
2011-08-24 10:30:00,10.34,10.34,10.25,10.28,1430300.0,5.7121,5.7121,5.6624,5.6789,1430300.0
2011-08-24 10:40:00,10.28,10.31,10.23,10.24,1325900.0,5.6789,5.6955,5.6513,5.6569,1325900.0
2011-08-24 10:50:00,10.23,10.28,10.16,10.17,1792700.0,5.6513,5.6789,5.6127,5.6182,1792700.0
2011-08-24 11:00:00,10.16,10.22,10.13,10.22,2345100.0,5.6127,5.6458,5.5961,5.6458,2345100.0
2011-08-24 11:10:00,10.21,10.24,10.14,10.15,1728700.0,5.6403,5.6569,5.6016,5.6071,1728700.0
2011-08-24 11:20:00,10.14,10.28,10.14,10.26,2315900.0,5.6016,5.6789,5.6016,5.6679,2315900.0
2011-08-24 11:30:00,10.25,10.29,10.22,10.29,1140200.0,5.6624,5.6845,5.6458,5.6845,1140200.0
2011-08-24 11:40:00,10.29,10.29,10.19,10.22,985300.0,5.6845,5.6845,5.6292,5.6458,985300.0
2011-08-24 11:50:00,10.22,10.27,10.21,10.23,947000.0,5.6458,5.6734,5.6403,5.6513,947000.0
2011-08-24 12:00:00,10.22,10.22,10.16,10.19,1515800.0,5.6458,5.6458,5.6127,5.6292,1515800.0
2011-08-24 12:10:00,10.19,10.22,10.17,10.19,807200.0,5.6292,5.6458,5.6182,5.6292,807200.0
2011-08-24 12:20:00,10.19,10.23,10.19,10.2,726500.0,5.6292,5.6513,5.6292,5.6348,726500.0
2011-08-24 12:30:00,10.21,10.23,10.19,10.22,475600.0,5.6403,5.6513,5.6292,5.6458,475600.0
2011-08-24 12:40:00,10.22,10.24,10.21,10.22,413300.0,5.6458,5.6569,5.6403,5.6458,413300.0
2011-08-24 12:50:00,10.22,10.31,10.21,10.3,779800.0,5.6458,5.6955,5.6403,5.69,779800.0
2011-08-24 13:00:00,10.3,10.33,10.28,10.29,1000800.0,5.69,5.7066,5.6789,5.6845,1000800.0
2011-08-24 13:10:00,10.29,10.3,10.26,10.29,736600.0,5.6845,5.69,5.6679,5.6845,736600.0
2011-08-24 13:20:00,10.28,10.34,10.28,10.32,753000.0,5.6789,5.7121,5.6789,5.701,753000.0
2011-08-24 13:30:00,10.32,10.34,10.29,10.32,790200.0,5.701,5.7121,5.6845,5.701,790200.0
2011-08-24 13:40:00,10.32,10.33,10.3,10.32,665400.0,5.701,5.7066,5.69,5.701,665400.0
2011-08-24 13:50:00,10.33,10.35,10.3,10.34,462500.0,5.7066,5.7176,5.69,5.7121,462500.0
2011-08-24 14:00:00,10.35,10.35,10.33,10.35,550700.0,5.7176,5.7176,5.7066,5.7176,550700.0
2011-08-24 14:10:00,10.35,10.37,10.3,10.31,787900.0,5.7176,5.7287,5.69,5.6955,787900.0
2011-08-24 14:20:00,10.31,10.32,10.28,10.31,643900.0,5.6955,5.701,5.6789,5.6955,643900.0
2011-08-24 14:30:00,10.31,10.32,10.3,10.32,454400.0,5.6955,5.701,5.69,5.701,454400.0
2011-08-24 14:40:00,10.32,10.34,10.31,10.32,621200.0,5.701,5.7121,5.6955,5.701,621200.0
2011-08-24 14:50:00,10.31,10.36,10.31,10.36,1281000.0,5.6955,5.7231,5.6955,5.7231,1281000.0
2011-08-24 15:00:00,10.36,10.36,10.32,10.34,689900.0,5.7231,5.7231,5.701,5.7121,689900.0
2011-08-24 15:10:00,10.34,10.39,10.33,10.38,1150900.0,5.7121,5.7397,5.7066,5.7342,1150900.0
2011-08-24 15:20:00,10.39,10.4,10.37,10.4,1069500.0,5.7397,5.7452,5.7287,5.7452,1069500.0
2011-08-24 15:30:00,10.4,10.43,10.39,10.4,1594800.0,5.7452,5.7618,5.7397,5.7452,1594800.0
2011-08-24 15:40:00,10.41,10.46,10.4,10.43,2071100.0,5.7508,5.7784,5.7452,5.7618,2071100.0
2011-08-24 15:50:00,10.43,10.46,10.42,10.45,3314000.0,5.7618,5.7784,5.7563,5.7729,3314000.0
2011-08-25 09:30:00,10.53,10.65,10.49,10.64,2968600.0,5.8171,5.8833,5.795,5.8778,2968600.0
2011-08-25 09:40:00,10.63,10.72,10.58,10.64,3526100.0,5.8723,5.922,5.8447,5.8778,3526100.0
2011-08-25 09:50:00,10.63,10.68,10.52,10.59,2095300.0,5.8723,5.8999,5.8115,5.8502,2095300.0
2011-08-25 10:00:00,10.6,10.6,10.48,10.6,2039400.0,5.8557,5.8557,5.7894,5.8557,2039400.0
2011-08-25 10:10:00,10.6,10.65,10.55,10.57,1837900.0,5.8557,5.8833,5.8281,5.8392,1837900.0
2011-08-25 10:20:00,10.57,10.58,10.45,10.48,2165700.0,5.8392,5.8447,5.7729,5.7894,2165700.0
2011-08-25 10:30:00,10.48,10.51,10.4,10.41,1767200.0,5.7894,5.806,5.7452,5.7508,1767200.0
2011-08-25 10:40:00,10.42,10.45,10.32,10.35,1803700.0,5.7563,5.7729,5.701,5.7176,1803700.0
2011-08-25 10:50:00,10.35,10.41,10.31,10.4,1142400.0,5.7176,5.7508,5.6955,5.7452,1142400.0
2011-08-25 11:00:00,10.39,10.45,10.36,10.38,1601600.0,5.7397,5.7729,5.7231,5.7342,1601600.0
2011-08-25 11:10:00,10.37,10.43,10.36,10.41,1062100.0,5.7287,5.7618,5.7231,5.7508,1062100.0
2011-08-25 11:20:00,10.42,10.45,10.4,10.41,978400.0,5.7563,5.7729,5.7452,5.7508,978400.0
2011-08-25 11:30:00,10.41,10.44,10.37,10.37,635000.0,5.7508,5.7673,5.7287,5.7287,635000.0
2011-08-25 11:40:00,10.38,10.39,10.36,10.38,615800.0,5.7342,5.7397,5.7231,5.7342,615800.0
2011-08-25 11:50:00,10.38,10.41,10.37,10.4,585800.0,5.7342,5.7508,5.7287,5.7452,585800.0
2011-08-25 12:00:00,10.4,10.41,10.35,10.35,526500.0,5.7452,5.7508,5.7176,5.7176,526500.0
2011-08-25 12:10:00,10.36,10.37,10.32,10.32,615700.0,5.7231,5.7287,5.701,5.701,615700.0
2011-08-25 12:20:00,10.32,10.34,10.3,10.34,639100.0,5.701,5.7121,5.69,5.7121,639100.0
2011-08-25 12:30:00,10.34,10.34,10.27,10.29,749000.0,5.7121,5.7121,5.6734,5.6845,749000.0
2011-08-25 12:40:00,10.3,10.3,10.25,10.25,650700.0,5.69,5.69,5.6624,5.6624,650700.0
2011-08-25 12:50:00,10.26,10.31,10.24,10.31,792700.0,5.6679,5.6955,5.6569,5.6955,792700.0
2011-08-25 13:00:00,10.31,10.35,10.29,10.29,825300.0,5.6955,5.7176,5.6845,5.6845,825300.0
2011-08-25 13:10:00,10.3,10.34,10.29,10.32,716100.0,5.69,5.7121,5.6845,5.701,716100.0
2011-08-25 13:20:00,10.32,10.36,10.31,10.36,667500.0,5.701,5.7231,5.6955,5.7231,667500.0
2011-08-25 13:30:00,10.36,10.38,10.33,10.38,1064700.0,5.7231,5.7342,5.7066,5.7342,1064700.0
2011-08-25 13:40:00,10.38,10.38,10.33,10.34,886300.0,5.7342,5.7342,5.7066,5.7121,886300.0
2011-08-25 13:50:00,10.34,10.39,10.34,10.38,550200.0,5.7121,5.7397,5.7121,5.7342,550200.0
2011-08-25 14:00:00,10.39,10.39,10.34,10.34,526700.0,5.7397,5.7397,5.7121,5.7121,526700.0
2011-08-25 14:10:00,10.35,10.4,10.34,10.39,749100.0,5.7176,5.7452,5.7121,5.7397,749100.0
2011-08-25 14:20:00,10.4,10.4,10.32,10.36,662200.0,5.7452,5.7452,5.701,5.7231,662200.0
2011-08-25 14:30:00,10.36,10.37,10.34,10.36,380800.0,5.7231,5.7287,5.7121,5.7231,380800.0
2011-08-25 14:40:00,10.36,10.37,10.32,10.32,665900.0,5.7231,5.7287,5.701,5.701,665900.0
2011-08-25 14:50:00,10.32,10.34,10.27,10.27,749600.0,5.701,5.7121,5.6734,5.6734,749600.0
2011-08-25 15:00:00,10.28,10.3,10.25,10.3,753200.0,5.6789,5.69,5.6624,5.69,753200.0
2011-08-25 15:10:00,10.29,10.34,10.28,10.34,1005400.0,5.6845,5.7121,5.6789,5.7121,1005400.0
2011-08-25 15:20:00,10.34,10.35,10.29,10.29,746900.0,5.7121,5.7176,5.6845,5.6845,746900.0
2011-08-25 15:30:00,10.29,10.31,10.24,10.26,1320600.0,5.6845,5.6955,5.6569,5.6679,1320600.0
2011-08-25 15:40:00,10.26,10.31,10.22,10.3,2621100.0,5.6679,5.6955,5.6458,5.69,2621100.0
2011-08-25 15:50:00,10.31,10.31,10.27,10.28,3160400.0,5.6955,5.6955,5.6734,5.6789,3160400.0
2011-08-26 09:30:00,10.18,10.26,10.15,10.16,2041500.0,5.6237,5.6679,5.6071,5.6127,2041500.0
2011-08-26 09:40:00,10.17,10.21,10.11,10.15,1956500.0,5.6182,5.6403,5.585,5.6071,1956500.0
2011-08-26 09:50:00,10.16,10.2,10.11,10.18,1438100.0,5.6127,5.6348,5.585,5.6237,1438100.0
2011-08-26 10:00:00,10.18,10.2,10.06,10.15,4434100.0,5.6237,5.6348,5.5574,5.6071,4434100.0
2011-08-26 10:10:00,10.15,10.23,10.11,10.21,1392000.0,5.6071,5.6513,5.585,5.6403,1392000.0
2011-08-26 10:20:00,10.21,10.38,10.2,10.32,2686800.0,5.6403,5.7342,5.6348,5.701,2686800.0
2011-08-26 10:30:00,10.32,10.34,10.22,10.28,2151600.0,5.701,5.7121,5.6458,5.6789,2151600.0
2011-08-26 10:40:00,10.28,10.45,10.26,10.42,1979200.0,5.6789,5.7729,5.6679,5.7563,1979200.0
2011-08-26 10:50:00,10.42,10.43,10.28,10.3,2006700.0,5.7563,5.7618,5.6789,5.69,2006700.0
2011-08-26 11:00:00,10.31,10.39,10.29,10.38,1396100.0,5.6955,5.7397,5.6845,5.7342,1396100.0
2011-08-26 11:10:00,10.38,10.45,10.37,10.39,1654900.0,5.7342,5.7729,5.7287,5.7397,1654900.0
2011-08-26 11:20:00,10.38,10.4,10.35,10.37,1075700.0,5.7342,5.7452,5.7176,5.7287,1075700.0
2011-08-26 11:30:00,10.36,10.44,10.36,10.38,1042900.0,5.7231,5.7673,5.7231,5.7342,1042900.0
2011-08-26 11:40:00,10.38,10.42,10.36,10.42,804100.0,5.7342,5.7563,5.7231,5.7563,804100.0
2011-08-26 11:50:00,10.41,10.43,10.39,10.41,1528500.0,5.7508,5.7618,5.7397,5.7508,1528500.0
2011-08-26 12:00:00,10.41,10.49,10.4,10.48,2220600.0,5.7508,5.795,5.7452,5.7894,2220600.0
2011-08-26 12:10:00,10.48,10.5,10.44,10.46,1084800.0,5.7894,5.8005,5.7673,5.7784,1084800.0
2011-08-26 12:20:00,10.46,10.52,10.45,10.52,981100.0,5.7784,5.8115,5.7729,5.8115,981100.0
2011-08-26 12:30:00,10.52,10.53,10.47,10.5,983200.0,5.8115,5.8171,5.7839,5.8005,983200.0
2011-08-26 12:40:00,10.49,10.52,10.45,10.46,569300.0,5.795,5.8115,5.7729,5.7784,569300.0
2011-08-26 12:50:00,10.46,10.49,10.45,10.48,734800.0,5.7784,5.795,5.7729,5.7894,734800.0
2011-08-26 13:00:00,10.48,10.48,10.44,10.46,1356500.0,5.7894,5.7894,5.7673,5.7784,1356500.0
2011-08-26 13:10:00,10.46,10.49,10.45,10.47,694300.0,5.7784,5.795,5.7729,5.7839,694300.0
2011-08-26 13:20:00,10.47,10.5,10.45,10.49,614700.0,5.7839,5.8005,5.7729,5.795,614700.0
2011-08-26 13:30:00,10.5,10.51,10.48,10.5,1397000.0,5.8005,5.806,5.7894,5.8005,1397000.0
2011-08-26 13:40:00,10.51,10.52,10.49,10.5,1308400.0,5.806,5.8115,5.795,5.8005,1308400.0
2011-08-26 13:50:00,10.49,10.5,10.46,10.49,843600.0,5.795,5.8005,5.7784,5.795,843600.0
2011-08-26 14:00:00,10.49,10.5,10.43,10.45,1831300.0,5.795,5.8005,5.7618,5.7729,1831300.0
2011-08-26 14:10:00,10.45,10.45,10.41,10.44,1293100.0,5.7729,5.7729,5.7508,5.7673,1293100.0
2011-08-26 14:20:00,10.45,10.45,10.37,10.37,988000.0,5.7729,5.7729,5.7287,5.7287,988000.0
2011-08-26 14:30:00,10.37,10.4,10.34,10.35,1108000.0,5.7287,5.7452,5.7121,5.7176,1108000.0
2011-08-26 14:40:00,10.36,10.42,10.36,10.4,861500.0,5.7231,5.7563,5.7231,5.7452,861500.0
2011-08-26 14:50:00,10.4,10.43,10.39,10.43,864700.0,5.7452,5.7618,5.7397,5.7618,864700.0
2011-08-26 15:00:00,10.42,10.43,10.35,10.37,1081300.0,5.7563,5.7618,5.7176,5.7287,1081300.0
2011-08-26 15:10:00,10.37,10.37,10.34,10.34,773100.0,5.7287,5.7287,5.7121,5.7121,773100.0
2011-08-26 15:20:00,10.34,10.36,10.32,10.36,1446800.0,5.7121,5.7231,5.701,5.7231,1446800.0
2011-08-26 15:30:00,10.36,10.39,10.35,10.38,1402000.0,5.7231,5.7397,5.7176,5.7342,1402000.0
2011-08-26 15:40:00,10.38,10.42,10.38,10.4,1399500.0,5.7342,5.7563,5.7342,5.7452,1399500.0
2011-08-26 15:50:00,10.41,10.42,10.39,10.41,2066900.0,5.7508,5.7563,5.7397,5.7508,2066900.0
2011-08-29 09:30:00,10.64,10.83,10.61,10.72,3452800.0,5.8778,5.9828,5.8612,5.922,3452800.0
2011-08-29 09:40:00,10.73,10.73,10.64,10.71,1570400.0,5.9275,5.9275,5.8778,5.9165,1570400.0
2011-08-29 09:50:00,10.71,10.72,10.68,10.72,1279000.0,5.9165,5.922,5.8999,5.922,1279000.0
2011-08-29 10:00:00,10.71,10.75,10.69,10.75,2108200.0,5.9165,5.9386,5.9054,5.9386,2108200.0
2011-08-29 10:10:00,10.75,10.84,10.74,10.83,1485800.0,5.9386,5.9883,5.9331,5.9828,1485800.0
2011-08-29 10:20:00,10.84,10.87,10.81,10.85,1969200.0,5.9883,6.0049,5.9717,5.9938,1969200.0
2011-08-29 10:30:00,10.85,10.91,10.81,10.88,2443400.0,5.9938,6.027,5.9717,6.0104,2443400.0
2011-08-29 10:40:00,10.87,10.88,10.79,10.81,1404500.0,6.0049,6.0104,5.9607,5.9717,1404500.0
2011-08-29 10:50:00,10.81,10.84,10.77,10.77,924000.0,5.9717,5.9883,5.9496,5.9496,924000.0
2011-08-29 11:00:00,10.78,10.78,10.71,10.76,1366200.0,5.9552,5.9552,5.9165,5.9441,1366200.0
2011-08-29 11:10:00,10.75,10.8,10.75,10.79,972000.0,5.9386,5.9662,5.9386,5.9607,972000.0
2011-08-29 11:20:00,10.79,10.81,10.77,10.8,723700.0,5.9607,5.9717,5.9496,5.9662,723700.0
2011-08-29 11:30:00,10.79,10.85,10.79,10.84,1038600.0,5.9607,5.9938,5.9607,5.9883,1038600.0
2011-08-29 11:40:00,10.84,10.86,10.83,10.86,548300.0,5.9883,5.9994,5.9828,5.9994,548300.0
2011-08-29 11:50:00,10.86,10.88,10.85,10.87,869500.0,5.9994,6.0104,5.9938,6.0049,869500.0
2011-08-29 12:00:00,10.88,10.9,10.87,10.9,744800.0,6.0104,6.0215,6.0049,6.0215,744800.0
2011-08-29 12:10:00,10.9,10.9,10.88,10.9,506100.0,6.0215,6.0215,6.0104,6.0215,506100.0
2011-08-29 12:20:00,10.9,10.92,10.89,10.9,666200.0,6.0215,6.0325,6.0159,6.0215,666200.0
2011-08-29 12:30:00,10.9,10.9,10.88,10.9,406000.0,6.0215,6.0215,6.0104,6.0215,406000.0
2011-08-29 12:40:00,10.9,10.94,10.89,10.9,1355700.0,6.0215,6.0435,6.0159,6.0215,1355700.0
2011-08-29 12:50:00,10.9,10.95,10.89,10.94,801000.0,6.0215,6.0491,6.0159,6.0435,801000.0
2011-08-29 13:00:00,10.94,10.94,10.92,10.94,409100.0,6.0435,6.0435,6.0325,6.0435,409100.0
2011-08-29 13:10:00,10.94,10.95,10.93,10.94,425600.0,6.0435,6.0491,6.038,6.0435,425600.0
2011-08-29 13:20:00,10.94,10.95,10.92,10.92,610500.0,6.0435,6.0491,6.0325,6.0325,610500.0
2011-08-29 13:30:00,10.93,10.94,10.92,10.94,409200.0,6.038,6.0435,6.0325,6.0435,409200.0
2011-08-29 13:40:00,10.94,10.94,10.89,10.9,659900.0,6.0435,6.0435,6.0159,6.0215,659900.0
2011-08-29 13:50:00,10.89,10.9,10.88,10.9,596500.0,6.0159,6.0215,6.0104,6.0215,596500.0
2011-08-29 14:00:00,10.89,10.94,10.89,10.92,829900.0,6.0159,6.0435,6.0159,6.0325,829900.0
2011-08-29 14:10:00,10.92,10.93,10.89,10.9,924300.0,6.0325,6.038,6.0159,6.0215,924300.0
2011-08-29 14:20:00,10.9,10.9,10.87,10.88,1131300.0,6.0215,6.0215,6.0049,6.0104,1131300.0
2011-08-29 14:30:00,10.88,10.92,10.87,10.91,1077700.0,6.0104,6.0325,6.0049,6.027,1077700.0
2011-08-29 14:40:00,10.91,10.91,10.86,10.86,931600.0,6.027,6.027,5.9994,5.9994,931600.0
2011-08-29 14:50:00,10.86,10.87,10.85,10.86,627900.0,5.9994,6.0049,5.9938,5.9994,627900.0
2011-08-29 15:00:00,10.86,10.88,10.85,10.86,1207900.0,5.9994,6.0104,5.9938,5.9994,1207900.0
2011-08-29 15:10:00,10.87,10.89,10.85,10.87,1215100.0,6.0049,6.0159,5.9938,6.0049,1215100.0
2011-08-29 15:20:00,10.87,10.91,10.87,10.9,1031600.0,6.0049,6.027,6.0049,6.0215,1031600.0
2011-08-29 15:30:00,10.9,10.93,10.89,10.92,1571000.0,6.0215,6.038,6.0159,6.0325,1571000.0
2011-08-29 15:40:00,10.91,10.94,10.9,10.91,2052400.0,6.027,6.0435,6.0215,6.027,2052400.0
2011-08-29 15:50:00,10.91,10.93,10.89,10.93,3895900.0,6.027,6.038,6.0159,6.038,3895900.0
2011-08-30 09:30:00,10.87,10.87,10.76,10.85,2188300.0,6.0049,6.0049,5.9441,5.9938,2188300.0
2011-08-30 09:40:00,10.85,10.91,10.83,10.87,1293200.0,5.9938,6.027,5.9828,6.0049,1293200.0
2011-08-30 09:50:00,10.87,10.88,10.78,10.81,1355800.0,6.0049,6.0104,5.9552,5.9717,1355800.0
2011-08-30 10:00:00,10.81,10.81,10.64,10.76,4078100.0,5.9717,5.9717,5.8778,5.9441,4078100.0
2011-08-30 10:10:00,10.75,10.78,10.71,10.72,1165500.0,5.9386,5.9552,5.9165,5.922,1165500.0
2011-08-30 10:20:00,10.72,10.79,10.7,10.78,923400.0,5.922,5.9607,5.911,5.9552,923400.0
2011-08-30 10:30:00,10.77,10.82,10.76,10.79,1367400.0,5.9496,5.9773,5.9441,5.9607,1367400.0
2011-08-30 10:40:00,10.79,10.81,10.74,10.75,1312000.0,5.9607,5.9717,5.9331,5.9386,1312000.0
2011-08-30 10:50:00,10.76,10.82,10.75,10.79,734800.0,5.9441,5.9773,5.9386,5.9607,734800.0
2011-08-30 11:00:00,10.79,10.86,10.77,10.86,1172200.0,5.9607,5.9994,5.9496,5.9994,1172200.0
2011-08-30 11:10:00,10.86,10.89,10.84,10.85,1582500.0,5.9994,6.0159,5.9883,5.9938,1582500.0
2011-08-30 11:20:00,10.85,10.9,10.84,10.87,1311900.0,5.9938,6.0215,5.9883,6.0049,1311900.0
2011-08-30 11:30:00,10.87,10.92,10.85,10.91,1602100.0,6.0049,6.0325,5.9938,6.027,1602100.0
2011-08-30 11:40:00,10.92,10.96,10.89,10.89,2111500.0,6.0325,6.0546,6.0159,6.0159,2111500.0
2011-08-30 11:50:00,10.89,10.9,10.88,10.9,1046100.0,6.0159,6.0215,6.0104,6.0215,1046100.0
2011-08-30 12:00:00,10.9,10.9,10.84,10.84,795700.0,6.0215,6.0215,5.9883,5.9883,795700.0
2011-08-30 12:10:00,10.84,10.86,10.79,10.83,1134700.0,5.9883,5.9994,5.9607,5.9828,1134700.0
2011-08-30 12:20:00,10.83,10.86,10.82,10.82,525200.0,5.9828,5.9994,5.9773,5.9773,525200.0
2011-08-30 12:30:00,10.83,10.83,10.8,10.81,455800.0,5.9828,5.9828,5.9662,5.9717,455800.0
2011-08-30 12:40:00,10.81,10.81,10.7,10.73,1414700.0,5.9717,5.9717,5.911,5.9275,1414700.0
2011-08-30 12:50:00,10.74,10.76,10.71,10.74,653000.0,5.9331,5.9441,5.9165,5.9331,653000.0
2011-08-30 13:00:00,10.74,10.75,10.73,10.75,504900.0,5.9331,5.9386,5.9275,5.9386,504900.0
2011-08-30 13:10:00,10.75,10.81,10.73,10.81,858300.0,5.9386,5.9717,5.9275,5.9717,858300.0
2011-08-30 13:20:00,10.81,10.84,10.78,10.79,789500.0,5.9717,5.9883,5.9552,5.9607,789500.0
2011-08-30 13:30:00,10.79,10.79,10.73,10.75,594900.0,5.9607,5.9607,5.9275,5.9386,594900.0
2011-08-30 13:40:00,10.75,10.79,10.75,10.78,667000.0,5.9386,5.9607,5.9386,5.9552,667000.0
2011-08-30 13:50:00,10.77,10.78,10.74,10.77,858900.0,5.9496,5.9552,5.9331,5.9496,858900.0
2011-08-30 14:00:00,10.77,10.81,10.74,10.79,1101400.0,5.9496,5.9717,5.9331,5.9607,1101400.0
2011-08-30 14:10:00,10.79,10.84,10.76,10.82,853000.0,5.9607,5.9883,5.9441,5.9773,853000.0
2011-08-30 14:20:00,10.82,10.85,10.81,10.85,884200.0,5.9773,5.9938,5.9717,5.9938,884200.0
2011-08-30 14:30:00,10.85,10.87,10.82,10.84,1005400.0,5.9938,6.0049,5.9773,5.9883,1005400.0
2011-08-30 14:40:00,10.84,10.85,10.82,10.83,760400.0,5.9883,5.9938,5.9773,5.9828,760400.0
2011-08-30 14:50:00,10.83,10.86,10.8,10.86,856800.0,5.9828,5.9994,5.9662,5.9994,856800.0
2011-08-30 15:00:00,10.86,10.88,10.82,10.88,1373300.0,5.9994,6.0104,5.9773,6.0104,1373300.0
2011-08-30 15:10:00,10.87,10.88,10.84,10.88,712000.0,6.0049,6.0104,5.9883,6.0104,712000.0
2011-08-30 15:20:00,10.88,10.89,10.85,10.89,908900.0,6.0104,6.0159,5.9938,6.0159,908900.0
2011-08-30 15:30:00,10.89,10.94,10.88,10.94,1845800.0,6.0159,6.0435,6.0104,6.0435,1845800.0
2011-08-30 15:40:00,10.94,10.96,10.91,10.92,1965100.0,6.0435,6.0546,6.027,6.0325,1965100.0
2011-08-30 15:50:00,10.92,10.93,10.86,10.86,2977000.0,6.0325,6.038,5.9994,5.9994,2977000.0
2011-08-31 09:30:00,11.04,11.08,10.98,11.04,3879700.0,6.0988,6.1209,6.0656,6.0988,3879700.0
2011-08-31 09:40:00,11.05,11.15,11.0,11.1,3330300.0,6.1043,6.1596,6.0767,6.1319,3330300.0
2011-08-31 09:50:00,11.1,11.18,11.1,11.17,2372800.0,6.1319,6.1761,6.1319,6.1706,2372800.0
2011-08-31 10:00:00,11.16,11.19,11.13,11.17,2024900.0,6.1651,6.1817,6.1485,6.1706,2024900.0
2011-08-31 10:10:00,11.18,11.24,11.17,11.21,2111000.0,6.1761,6.2093,6.1706,6.1927,2111000.0
2011-08-31 10:20:00,11.2,11.27,11.2,11.27,2481000.0,6.1872,6.2259,6.1872,6.2259,2481000.0
2011-08-31 10:30:00,11.27,11.28,11.17,11.17,2535000.0,6.2259,6.2314,6.1706,6.1706,2535000.0
2011-08-31 10:40:00,11.17,11.25,11.15,11.19,1693500.0,6.1706,6.2148,6.1596,6.1817,1693500.0
2011-08-31 10:50:00,11.19,11.23,11.16,11.17,1247500.0,6.1817,6.2038,6.1651,6.1706,1247500.0
2011-08-31 11:00:00,11.16,11.19,11.16,11.16,2079800.0,6.1651,6.1817,6.1651,6.1651,2079800.0
2011-08-31 11:10:00,11.17,11.23,11.16,11.21,2318300.0,6.1706,6.2038,6.1651,6.1927,2318300.0
2011-08-31 11:20:00,11.2,11.21,11.16,11.19,2875900.0,6.1872,6.1927,6.1651,6.1817,2875900.0
2011-08-31 11:30:00,11.19,11.21,11.18,11.2,1675300.0,6.1817,6.1927,6.1761,6.1872,1675300.0
2011-08-31 11:40:00,11.2,11.23,11.18,11.19,1282000.0,6.1872,6.2038,6.1761,6.1817,1282000.0
2011-08-31 11:50:00,11.19,11.2,11.16,11.17,890500.0,6.1817,6.1872,6.1651,6.1706,890500.0
2011-08-31 12:00:00,11.17,11.2,11.16,11.19,967900.0,6.1706,6.1872,6.1651,6.1817,967900.0
2011-08-31 12:10:00,11.19,11.21,11.18,11.21,932500.0,6.1817,6.1927,6.1761,6.1927,932500.0
2011-08-31 12:20:00,11.21,11.24,11.2,11.22,1098000.0,6.1927,6.2093,6.1872,6.1982,1098000.0
2011-08-31 12:30:00,11.22,11.25,11.22,11.25,693100.0,6.1982,6.2148,6.1982,6.2148,693100.0
2011-08-31 12:40:00,11.25,11.25,11.21,11.23,716800.0,6.2148,6.2148,6.1927,6.2038,716800.0
2011-08-31 12:50:00,11.22,11.29,11.22,11.29,1821000.0,6.1982,6.2369,6.1982,6.2369,1821000.0
2011-08-31 13:00:00,11.29,11.3,11.25,11.27,1478700.0,6.2369,6.2424,6.2148,6.2259,1478700.0
2011-08-31 13:10:00,11.27,11.28,11.23,11.24,816800.0,6.2259,6.2314,6.2038,6.2093,816800.0
2011-08-31 13:20:00,11.23,11.26,11.23,11.26,548400.0,6.2038,6.2203,6.2038,6.2203,548400.0
2011-08-31 13:30:00,11.26,11.29,11.25,11.26,647700.0,6.2203,6.2369,6.2148,6.2203,647700.0
2011-08-31 13:40:00,11.27,11.28,11.24,11.25,639900.0,6.2259,6.2314,6.2093,6.2148,639900.0
2011-08-31 13:50:00,11.24,11.25,11.17,11.18,1269700.0,6.2093,6.2148,6.1706,6.1761,1269700.0
2011-08-31 14:00:00,11.17,11.19,11.16,11.18,1283900.0,6.1706,6.1817,6.1651,6.1761,1283900.0
2011-08-31 14:10:00,11.18,11.19,11.12,11.16,1312000.0,6.1761,6.1817,6.143,6.1651,1312000.0
2011-08-31 14:20:00,11.15,11.17,11.15,11.15,732100.0,6.1596,6.1706,6.1596,6.1596,732100.0
2011-08-31 14:30:00,11.15,11.16,11.09,11.11,1727400.0,6.1596,6.1651,6.1264,6.1375,1727400.0
2011-08-31 14:40:00,11.12,11.12,11.05,11.11,1826400.0,6.143,6.143,6.1043,6.1375,1826400.0
2011-08-31 14:50:00,11.11,11.11,11.03,11.1,1150000.0,6.1375,6.1375,6.0933,6.1319,1150000.0
2011-08-31 15:00:00,11.09,11.15,11.08,11.13,1299200.0,6.1264,6.1596,6.1209,6.1485,1299200.0
2011-08-31 15:10:00,11.14,11.14,11.01,11.03,1953300.0,6.154,6.154,6.0822,6.0933,1953300.0
2011-08-31 15:20:00,11.04,11.09,11.03,11.08,1678500.0,6.0988,6.1264,6.0933,6.1209,1678500.0
2011-08-31 15:30:00,11.09,11.14,11.07,11.13,1527100.0,6.1264,6.154,6.1154,6.1485,1527100.0
2011-08-31 15:40:00,11.13,11.18,11.09,11.17,2208800.0,6.1485,6.1761,6.1264,6.1706,2208800.0
2011-08-31 15:50:00,11.17,11.19,11.08,11.11,3698900.0,6.1706,6.1817,6.1209,6.1375,3698900.0
2011-09-01 09:30:00,11.11,11.17,11.05,11.08,1954000.0,6.1375,6.1706,6.1043,6.1209,1954000.0
2011-09-01 09:40:00,11.08,11.12,11.08,11.1,1821100.0,6.1209,6.143,6.1209,6.1319,1821100.0
2011-09-01 09:50:00,11.1,11.12,11.07,11.1,1145600.0,6.1319,6.143,6.1154,6.1319,1145600.0
2011-09-01 10:00:00,11.09,11.27,11.07,11.17,4527500.0,6.1264,6.2259,6.1154,6.1706,4527500.0
2011-09-01 10:10:00,11.16,11.19,11.08,11.13,1958700.0,6.1651,6.1817,6.1209,6.1485,1958700.0
2011-09-01 10:20:00,11.13,11.16,11.11,11.13,1002100.0,6.1485,6.1651,6.1375,6.1485,1002100.0
2011-09-01 10:30:00,11.13,11.13,11.06,11.09,1540400.0,6.1485,6.1485,6.1098,6.1264,1540400.0
2011-09-01 10:40:00,11.1,11.13,11.07,11.09,1323900.0,6.1319,6.1485,6.1154,6.1264,1323900.0
2011-09-01 10:50:00,11.09,11.13,11.08,11.08,1105600.0,6.1264,6.1485,6.1209,6.1209,1105600.0
2011-09-01 11:00:00,11.09,11.13,11.06,11.11,1633500.0,6.1264,6.1485,6.1098,6.1375,1633500.0
2011-09-01 11:10:00,11.11,11.12,11.08,11.12,916300.0,6.1375,6.143,6.1209,6.143,916300.0
2011-09-01 11:20:00,11.12,11.16,11.1,11.16,1492700.0,6.143,6.1651,6.1319,6.1651,1492700.0
2011-09-01 11:30:00,11.16,11.19,11.15,11.15,918200.0,6.1651,6.1817,6.1596,6.1596,918200.0
2011-09-01 11:40:00,11.16,11.16,11.1,11.15,1227800.0,6.1651,6.1651,6.1319,6.1596,1227800.0
2011-09-01 11:50:00,11.15,11.16,11.12,11.15,1078000.0,6.1596,6.1651,6.143,6.1596,1078000.0
2011-09-01 12:00:00,11.16,11.16,11.06,11.1,3040800.0,6.1651,6.1651,6.1098,6.1319,3040800.0
2011-09-01 12:10:00,11.1,11.11,11.06,11.1,2933100.0,6.1319,6.1375,6.1098,6.1319,2933100.0
2011-09-01 12:20:00,11.11,11.15,11.1,11.15,1234200.0,6.1375,6.1596,6.1319,6.1596,1234200.0
2011-09-01 12:30:00,11.15,11.16,11.12,11.12,657900.0,6.1596,6.1651,6.143,6.143,657900.0
2011-09-01 12:40:00,11.12,11.15,11.12,11.14,977600.0,6.143,6.1596,6.143,6.154,977600.0
2011-09-01 12:50:00,11.15,11.16,11.1,11.1,1120400.0,6.1596,6.1651,6.1319,6.1319,1120400.0
2011-09-01 13:00:00,11.1,11.12,11.08,11.08,1231100.0,6.1319,6.143,6.1209,6.1209,1231100.0
2011-09-01 13:10:00,11.09,11.1,11.07,11.08,860300.0,6.1264,6.1319,6.1154,6.1209,860300.0
2011-09-01 13:20:00,11.08,11.09,11.05,11.09,1055700.0,6.1209,6.1264,6.1043,6.1264,1055700.0
2011-09-01 13:30:00,11.09,11.09,11.03,11.03,1067700.0,6.1264,6.1264,6.0933,6.0933,1067700.0
2011-09-01 13:40:00,11.03,11.04,11.01,11.04,974500.0,6.0933,6.0988,6.0822,6.0988,974500.0
2011-09-01 13:50:00,11.04,11.04,11.0,11.02,1571800.0,6.0988,6.0988,6.0767,6.0877,1571800.0
2011-09-01 14:00:00,11.02,11.03,10.97,10.97,2248800.0,6.0877,6.0933,6.0601,6.0601,2248800.0
2011-09-01 14:10:00,10.97,10.99,10.93,10.94,1952500.0,6.0601,6.0712,6.038,6.0435,1952500.0
2011-09-01 14:20:00,10.93,10.95,10.92,10.94,1565500.0,6.038,6.0491,6.0325,6.0435,1565500.0
2011-09-01 14:30:00,10.95,10.99,10.95,10.98,1417300.0,6.0491,6.0712,6.0491,6.0656,1417300.0
2011-09-01 14:40:00,10.98,11.01,10.96,10.98,1398400.0,6.0656,6.0822,6.0546,6.0656,1398400.0
2011-09-01 14:50:00,10.97,10.98,10.94,10.94,870000.0,6.0601,6.0656,6.0435,6.0435,870000.0
2011-09-01 15:00:00,10.95,10.95,10.87,10.88,1630600.0,6.0491,6.0491,6.0049,6.0104,1630600.0
2011-09-01 15:10:00,10.88,10.92,10.87,10.9,1151800.0,6.0104,6.0325,6.0049,6.0215,1151800.0
2011-09-01 15:20:00,10.9,10.93,10.88,10.9,1157100.0,6.0215,6.038,6.0104,6.0215,1157100.0
2011-09-01 15:30:00,10.9,10.9,10.85,10.85,1652500.0,6.0215,6.0215,5.9938,5.9938,1652500.0
2011-09-01 15:40:00,10.86,10.87,10.81,10.85,2410800.0,5.9994,6.0049,5.9717,5.9938,2410800.0
2011-09-01 15:50:00,10.86,10.86,10.81,10.84,3256800.0,5.9994,5.9994,5.9717,5.9883,3256800.0
2011-09-02 09:30:00,10.51,10.67,10.49,10.55,4556300.0,5.806,5.8944,5.795,5.8281,4556300.0
2011-09-02 09:40:00,10.55,10.67,10.55,10.66,2895500.0,5.8281,5.8944,5.8281,5.8889,2895500.0
2011-09-02 09:50:00,10.65,10.66,10.59,10.65,1841200.0,5.8833,5.8889,5.8502,5.8833,1841200.0
2011-09-02 10:00:00,10.65,10.68,10.6,10.67,1402700.0,5.8833,5.8999,5.8557,5.8944,1402700.0
2011-09-02 10:10:00,10.67,10.68,10.6,10.64,1107300.0,5.8944,5.8999,5.8557,5.8778,1107300.0
2011-09-02 10:20:00,10.63,10.64,10.58,10.6,1139400.0,5.8723,5.8778,5.8447,5.8557,1139400.0
2011-09-02 10:30:00,10.59,10.59,10.52,10.53,1069600.0,5.8502,5.8502,5.8115,5.8171,1069600.0
2011-09-02 10:40:00,10.54,10.55,10.5,10.52,1164800.0,5.8226,5.8281,5.8005,5.8115,1164800.0
2011-09-02 10:50:00,10.53,10.55,10.5,10.54,1650200.0,5.8171,5.8281,5.8005,5.8226,1650200.0
2011-09-02 11:00:00,10.55,10.55,10.51,10.52,1372400.0,5.8281,5.8281,5.806,5.8115,1372400.0
2011-09-02 11:10:00,10.51,10.56,10.51,10.55,788700.0,5.806,5.8336,5.806,5.8281,788700.0
2011-09-02 11:20:00,10.54,10.58,10.54,10.57,1109200.0,5.8226,5.8447,5.8226,5.8392,1109200.0
2011-09-02 11:30:00,10.57,10.59,10.54,10.57,1046200.0,5.8392,5.8502,5.8226,5.8392,1046200.0
2011-09-02 11:40:00,10.58,10.58,10.53,10.53,570600.0,5.8447,5.8447,5.8171,5.8171,570600.0
2011-09-02 11:50:00,10.54,10.54,10.51,10.51,728400.0,5.8226,5.8226,5.806,5.806,728400.0
2011-09-02 12:00:00,10.52,10.56,10.51,10.52,513200.0,5.8115,5.8336,5.806,5.8115,513200.0
2011-09-02 12:10:00,10.52,10.55,10.52,10.54,229600.0,5.8115,5.8281,5.8115,5.8226,229600.0
2011-09-02 12:20:00,10.55,10.55,10.52,10.52,332200.0,5.8281,5.8281,5.8115,5.8115,332200.0
2011-09-02 12:30:00,10.53,10.55,10.52,10.53,1035500.0,5.8171,5.8281,5.8115,5.8171,1035500.0
2011-09-02 12:40:00,10.54,10.55,10.51,10.52,1083700.0,5.8226,5.8281,5.806,5.8115,1083700.0
2011-09-02 12:50:00,10.52,10.53,10.51,10.53,700500.0,5.8115,5.8171,5.806,5.8171,700500.0
2011-09-02 13:00:00,10.53,10.53,10.5,10.51,775200.0,5.8171,5.8171,5.8005,5.806,775200.0
2011-09-02 13:10:00,10.5,10.51,10.45,10.45,1997900.0,5.8005,5.806,5.7729,5.7729,1997900.0
2011-09-02 13:20:00,10.45,10.47,10.45,10.46,1114400.0,5.7729,5.7839,5.7729,5.7784,1114400.0
2011-09-02 13:30:00,10.46,10.46,10.42,10.43,1123800.0,5.7784,5.7784,5.7563,5.7618,1123800.0
2011-09-02 13:40:00,10.42,10.43,10.41,10.41,528700.0,5.7563,5.7618,5.7508,5.7508,528700.0
2011-09-02 13:50:00,10.41,10.43,10.4,10.41,768200.0,5.7508,5.7618,5.7452,5.7508,768200.0
2011-09-02 14:00:00,10.41,10.45,10.4,10.41,1540900.0,5.7508,5.7729,5.7452,5.7508,1540900.0
2011-09-02 14:10:00,10.41,10.42,10.35,10.35,2083200.0,5.7508,5.7563,5.7176,5.7176,2083200.0
2011-09-02 14:20:00,10.36,10.37,10.31,10.31,2418100.0,5.7231,5.7287,5.6955,5.6955,2418100.0
2011-09-02 14:30:00,10.31,10.32,10.27,10.32,2144600.0,5.6955,5.701,5.6734,5.701,2144600.0
2011-09-02 14:40:00,10.32,10.34,10.28,10.28,1632200.0,5.701,5.7121,5.6789,5.6789,1632200.0
2011-09-02 14:50:00,10.29,10.3,10.26,10.29,1576900.0,5.6845,5.69,5.6679,5.6845,1576900.0
2011-09-02 15:00:00,10.29,10.3,10.27,10.3,1122600.0,5.6845,5.69,5.6734,5.69,1122600.0
2011-09-02 15:10:00,10.3,10.32,10.27,10.3,1859000.0,5.69,5.701,5.6734,5.69,1859000.0
2011-09-02 15:20:00,10.3,10.38,10.3,10.35,1522100.0,5.69,5.7342,5.69,5.7176,1522100.0
2011-09-02 15:30:00,10.36,10.41,10.35,10.41,1838300.0,5.7231,5.7508,5.7176,5.7508,1838300.0
2011-09-02 15:40:00,10.41,10.45,10.4,10.42,3238000.0,5.7508,5.7729,5.7452,5.7563,3238000.0
2011-09-02 15:50:00,10.42,10.46,10.41,10.41,4019000.0,5.7563,5.7784,5.7508,5.7508,4019000.0
2011-09-06 09:30:00,10.02,10.25,10.0,10.19,4693300.0,5.5353,5.6624,5.5243,5.6292,4693300.0
2011-09-06 09:40:00,10.19,10.27,10.16,10.2,2488500.0,5.6292,5.6734,5.6127,5.6348,2488500.0
2011-09-06 09:50:00,10.2,10.21,10.14,10.15,2305100.0,5.6348,5.6403,5.6016,5.6071,2305100.0
2011-09-06 10:00:00,10.16,10.25,10.15,10.19,3659800.0,5.6127,5.6624,5.6071,5.6292,3659800.0
2011-09-06 10:10:00,10.19,10.2,10.05,10.07,2677300.0,5.6292,5.6348,5.5519,5.5629,2677300.0
2011-09-06 10:20:00,10.07,10.07,10.02,10.03,1664300.0,5.5629,5.5629,5.5353,5.5408,1664300.0
2011-09-06 10:30:00,10.02,10.04,10.0,10.02,2700500.0,5.5353,5.5464,5.5243,5.5353,2700500.0
2011-09-06 10:40:00,10.02,10.04,10.0,10.02,1985000.0,5.5353,5.5464,5.5243,5.5353,1985000.0
2011-09-06 10:50:00,10.02,10.1,10.01,10.08,2432100.0,5.5353,5.5795,5.5298,5.5685,2432100.0
2011-09-06 11:00:00,10.09,10.11,10.06,10.07,1414800.0,5.574,5.585,5.5574,5.5629,1414800.0
2011-09-06 11:10:00,10.06,10.13,10.05,10.1,2025600.0,5.5574,5.5961,5.5519,5.5795,2025600.0
2011-09-06 11:20:00,10.1,10.12,10.08,10.1,1369200.0,5.5795,5.5906,5.5685,5.5795,1369200.0
2011-09-06 11:30:00,10.1,10.14,10.1,10.1,944200.0,5.5795,5.6016,5.5795,5.5795,944200.0
2011-09-06 11:40:00,10.11,10.11,10.08,10.09,869500.0,5.585,5.585,5.5685,5.574,869500.0
2011-09-06 11:50:00,10.08,10.14,10.08,10.12,782700.0,5.5685,5.6016,5.5685,5.5906,782700.0
2011-09-06 12:00:00,10.11,10.16,10.11,10.12,970900.0,5.585,5.6127,5.585,5.5906,970900.0
2011-09-06 12:10:00,10.12,10.16,10.1,10.15,888600.0,5.5906,5.6127,5.5795,5.6071,888600.0
2011-09-06 12:20:00,10.15,10.19,10.13,10.14,1019200.0,5.6071,5.6292,5.5961,5.6016,1019200.0
2011-09-06 12:30:00,10.14,10.14,10.1,10.11,765700.0,5.6016,5.6016,5.5795,5.585,765700.0
2011-09-06 12:40:00,10.11,10.12,10.1,10.12,389200.0,5.585,5.5906,5.5795,5.5906,389200.0
2011-09-06 12:50:00,10.12,10.12,10.1,10.12,549600.0,5.5906,5.5906,5.5795,5.5906,549600.0
2011-09-06 13:00:00,10.11,10.12,10.09,10.11,671600.0,5.585,5.5906,5.574,5.585,671600.0
2011-09-06 13:10:00,10.11,10.15,10.1,10.13,613900.0,5.585,5.6071,5.5795,5.5961,613900.0
2011-09-06 13:20:00,10.13,10.15,10.12,10.13,626900.0,5.5961,5.6071,5.5906,5.5961,626900.0
2011-09-06 13:30:00,10.12,10.13,10.09,10.12,762000.0,5.5906,5.5961,5.574,5.5906,762000.0
2011-09-06 13:40:00,10.13,10.18,10.12,10.18,950500.0,5.5961,5.6237,5.5906,5.6237,950500.0
2011-09-06 13:50:00,10.18,10.19,10.16,10.17,907300.0,5.6237,5.6292,5.6127,5.6182,907300.0
2011-09-06 14:00:00,10.17,10.19,10.14,10.19,1002700.0,5.6182,5.6292,5.6016,5.6292,1002700.0
2011-09-06 14:10:00,10.19,10.24,10.18,10.23,928800.0,5.6292,5.6569,5.6237,5.6513,928800.0
2011-09-06 14:20:00,10.24,10.25,10.21,10.22,1197700.0,5.6569,5.6624,5.6403,5.6458,1197700.0
2011-09-06 14:30:00,10.22,10.22,10.18,10.19,857100.0,5.6458,5.6458,5.6237,5.6292,857100.0
2011-09-06 14:40:00,10.19,10.2,10.16,10.16,1052400.0,5.6292,5.6348,5.6127,5.6127,1052400.0
2011-09-06 14:50:00,10.16,10.17,10.11,10.12,828800.0,5.6127,5.6182,5.585,5.5906,828800.0
2011-09-06 15:00:00,10.11,10.12,10.09,10.1,1476800.0,5.585,5.5906,5.574,5.5795,1476800.0
2011-09-06 15:10:00,10.1,10.11,10.07,10.07,1797700.0,5.5795,5.585,5.5629,5.5629,1797700.0
2011-09-06 15:20:00,10.08,10.12,10.07,10.09,1589700.0,5.5685,5.5906,5.5629,5.574,1589700.0
2011-09-06 15:30:00,10.09,10.15,10.08,10.15,1797700.0,5.574,5.6071,5.5685,5.6071,1797700.0
2011-09-06 15:40:00,10.14,10.21,10.14,10.19,2619100.0,5.6016,5.6403,5.6016,5.6292,2619100.0
2011-09-06 15:50:00,10.2,10.25,10.19,10.23,5228400.0,5.6348,5.6624,5.6292,5.6513,5228400.0
2011-09-07 09:30:00,10.4,10.44,10.32,10.36,2389000.0,5.7452,5.7673,5.701,5.7231,2389000.0
2011-09-07 09:40:00,10.36,10.44,10.34,10.39,2055600.0,5.7231,5.7673,5.7121,5.7397,2055600.0
2011-09-07 09:50:00,10.39,10.44,10.38,10.43,1884200.0,5.7397,5.7673,5.7342,5.7618,1884200.0
2011-09-07 10:00:00,10.44,10.48,10.41,10.46,1457300.0,5.7673,5.7894,5.7508,5.7784,1457300.0
2011-09-07 10:10:00,10.47,10.49,10.44,10.47,1706200.0,5.7839,5.795,5.7673,5.7839,1706200.0
2011-09-07 10:20:00,10.46,10.49,10.44,10.45,1358400.0,5.7784,5.795,5.7673,5.7729,1358400.0
2011-09-07 10:30:00,10.45,10.46,10.4,10.44,1504000.0,5.7729,5.7784,5.7452,5.7673,1504000.0
2011-09-07 10:40:00,10.44,10.48,10.43,10.44,1116500.0,5.7673,5.7894,5.7618,5.7673,1116500.0
2011-09-07 10:50:00,10.44,10.44,10.4,10.42,1087100.0,5.7673,5.7673,5.7452,5.7563,1087100.0
2011-09-07 11:00:00,10.41,10.46,10.39,10.43,1028000.0,5.7508,5.7784,5.7397,5.7618,1028000.0
2011-09-07 11:10:00,10.43,10.45,10.43,10.44,515700.0,5.7618,5.7729,5.7618,5.7673,515700.0
2011-09-07 11:20:00,10.44,10.48,10.44,10.46,747400.0,5.7673,5.7894,5.7673,5.7784,747400.0
2011-09-07 11:30:00,10.46,10.47,10.43,10.43,466700.0,5.7784,5.7839,5.7618,5.7618,466700.0
2011-09-07 11:40:00,10.44,10.46,10.43,10.45,576000.0,5.7673,5.7784,5.7618,5.7729,576000.0
2011-09-07 11:50:00,10.44,10.45,10.44,10.44,228100.0,5.7673,5.7729,5.7673,5.7673,228100.0
2011-09-07 12:00:00,10.45,10.45,10.41,10.42,392900.0,5.7729,5.7729,5.7508,5.7563,392900.0
2011-09-07 12:10:00,10.41,10.46,10.41,10.46,814100.0,5.7508,5.7784,5.7508,5.7784,814100.0
2011-09-07 12:20:00,10.46,10.46,10.42,10.43,455300.0,5.7784,5.7784,5.7563,5.7618,455300.0
2011-09-07 12:30:00,10.42,10.44,10.42,10.44,551600.0,5.7563,5.7673,5.7563,5.7673,551600.0
2011-09-07 12:40:00,10.44,10.45,10.43,10.43,412100.0,5.7673,5.7729,5.7618,5.7618,412100.0
2011-09-07 12:50:00,10.43,10.45,10.43,10.44,322000.0,5.7618,5.7729,5.7618,5.7673,322000.0
2011-09-07 13:00:00,10.44,10.47,10.44,10.46,490800.0,5.7673,5.7839,5.7673,5.7784,490800.0
2011-09-07 13:10:00,10.46,10.48,10.46,10.48,973000.0,5.7784,5.7894,5.7784,5.7894,973000.0
2011-09-07 13:20:00,10.48,10.51,10.47,10.48,968700.0,5.7894,5.806,5.7839,5.7894,968700.0
2011-09-07 13:30:00,10.48,10.49,10.46,10.47,404200.0,5.7894,5.795,5.7784,5.7839,404200.0
2011-09-07 13:40:00,10.47,10.48,10.46,10.47,544900.0,5.7839,5.7894,5.7784,5.7839,544900.0
2011-09-07 13:50:00,10.48,10.48,10.47,10.47,528600.0,5.7894,5.7894,5.7839,5.7839,528600.0
2011-09-07 14:00:00,10.47,10.5,10.47,10.47,1138700.0,5.7839,5.8005,5.7839,5.7839,1138700.0
2011-09-07 14:10:00,10.47,10.51,10.47,10.51,2787500.0,5.7839,5.806,5.7839,5.806,2787500.0
2011-09-07 14:20:00,10.51,10.55,10.49,10.55,1055800.0,5.806,5.8281,5.795,5.8281,1055800.0
2011-09-07 14:30:00,10.55,10.58,10.52,10.53,1415600.0,5.8281,5.8447,5.8115,5.8171,1415600.0
2011-09-07 14:40:00,10.52,10.58,10.52,10.55,1150400.0,5.8115,5.8447,5.8115,5.8281,1150400.0
2011-09-07 14:50:00,10.56,10.56,10.55,10.55,397100.0,5.8336,5.8336,5.8281,5.8281,397100.0
2011-09-07 15:00:00,10.55,10.58,10.55,10.57,781700.0,5.8281,5.8447,5.8281,5.8392,781700.0
2011-09-07 15:10:00,10.58,10.58,10.56,10.56,952800.0,5.8447,5.8447,5.8336,5.8336,952800.0
2011-09-07 15:20:00,10.57,10.57,10.54,10.54,858300.0,5.8392,5.8392,5.8226,5.8226,858300.0
2011-09-07 15:30:00,10.54,10.55,10.48,10.51,1377700.0,5.8226,5.8281,5.7894,5.806,1377700.0
2011-09-07 15:40:00,10.51,10.53,10.5,10.51,1928800.0,5.806,5.8171,5.8005,5.806,1928800.0
2011-09-07 15:50:00,10.51,10.55,10.51,10.55,3140800.0,5.806,5.8281,5.806,5.8281,3140800.0
2011-09-08 09:30:00,10.49,10.62,10.45,10.59,2874300.0,5.795,5.8668,5.7729,5.8502,2874300.0
2011-09-08 09:40:00,10.6,10.64,10.52,10.54,1571300.0,5.8557,5.8778,5.8115,5.8226,1571300.0
2011-09-08 09:50:00,10.54,10.54,10.45,10.48,1619500.0,5.8226,5.8226,5.7729,5.7894,1619500.0
2011-09-08 10:00:00,10.48,10.51,10.4,10.51,2166700.0,5.7894,5.806,5.7452,5.806,2166700.0
2011-09-08 10:10:00,10.51,10.56,10.48,10.54,1340700.0,5.806,5.8336,5.7894,5.8226,1340700.0
2011-09-08 10:20:00,10.55,10.58,10.52,10.55,970500.0,5.8281,5.8447,5.8115,5.8281,970500.0
2011-09-08 10:30:00,10.54,10.6,10.54,10.58,1024300.0,5.8226,5.8557,5.8226,5.8447,1024300.0
2011-09-08 10:40:00,10.59,10.6,10.56,10.56,767300.0,5.8502,5.8557,5.8336,5.8336,767300.0
2011-09-08 10:50:00,10.57,10.62,10.56,10.61,627100.0,5.8392,5.8668,5.8336,5.8612,627100.0
2011-09-08 11:00:00,10.61,10.63,10.58,10.6,1306700.0,5.8612,5.8723,5.8447,5.8557,1306700.0
2011-09-08 11:10:00,10.6,10.61,10.54,10.57,1619100.0,5.8557,5.8612,5.8226,5.8392,1619100.0
2011-09-08 11:20:00,10.57,10.57,10.5,10.52,1253500.0,5.8392,5.8392,5.8005,5.8115,1253500.0
2011-09-08 11:30:00,10.52,10.53,10.48,10.52,1109500.0,5.8115,5.8171,5.7894,5.8115,1109500.0
2011-09-08 11:40:00,10.51,10.53,10.48,10.49,699200.0,5.806,5.8171,5.7894,5.795,699200.0
2011-09-08 11:50:00,10.48,10.51,10.42,10.45,992100.0,5.7894,5.806,5.7563,5.7729,992100.0
2011-09-08 12:00:00,10.44,10.45,10.41,10.44,781200.0,5.7673,5.7729,5.7508,5.7673,781200.0
2011-09-08 12:10:00,10.44,10.45,10.43,10.44,262500.0,5.7673,5.7729,5.7618,5.7673,262500.0
2011-09-08 12:20:00,10.45,10.47,10.43,10.44,476900.0,5.7729,5.7839,5.7618,5.7673,476900.0
2011-09-08 12:30:00,10.44,10.44,10.41,10.43,519300.0,5.7673,5.7673,5.7508,5.7618,519300.0
2011-09-08 12:40:00,10.43,10.45,10.41,10.45,825300.0,5.7618,5.7729,5.7508,5.7729,825300.0
2011-09-08 12:50:00,10.45,10.51,10.44,10.5,587700.0,5.7729,5.806,5.7673,5.8005,587700.0
2011-09-08 13:00:00,10.5,10.51,10.47,10.51,426500.0,5.8005,5.806,5.7839,5.806,426500.0
2011-09-08 13:10:00,10.5,10.51,10.46,10.48,257000.0,5.8005,5.806,5.7784,5.7894,257000.0
2011-09-08 13:20:00,10.48,10.49,10.46,10.47,274200.0,5.7894,5.795,5.7784,5.7839,274200.0
2011-09-08 13:30:00,10.47,10.51,10.41,10.44,1167800.0,5.7839,5.806,5.7508,5.7673,1167800.0
2011-09-08 13:40:00,10.44,10.44,10.34,10.36,1885600.0,5.7673,5.7673,5.7121,5.7231,1885600.0
2011-09-08 13:50:00,10.36,10.39,10.31,10.36,1769200.0,5.7231,5.7397,5.6955,5.7231,1769200.0
2011-09-08 14:00:00,10.36,10.42,10.34,10.4,1216200.0,5.7231,5.7563,5.7121,5.7452,1216200.0
2011-09-08 14:10:00,10.4,10.43,10.38,10.4,647500.0,5.7452,5.7618,5.7342,5.7452,647500.0
2011-09-08 14:20:00,10.4,10.4,10.33,10.37,893500.0,5.7452,5.7452,5.7066,5.7287,893500.0
2011-09-08 14:30:00,10.37,10.4,10.35,10.38,651400.0,5.7287,5.7452,5.7176,5.7342,651400.0
2011-09-08 14:40:00,10.37,10.4,10.34,10.35,511800.0,5.7287,5.7452,5.7121,5.7176,511800.0
2011-09-08 14:50:00,10.34,10.37,10.33,10.35,495100.0,5.7121,5.7287,5.7066,5.7176,495100.0
2011-09-08 15:00:00,10.36,10.36,10.29,10.33,1153400.0,5.7231,5.7231,5.6845,5.7066,1153400.0
2011-09-08 15:10:00,10.34,10.34,10.27,10.29,1414400.0,5.7121,5.7121,5.6734,5.6845,1414400.0
2011-09-08 15:20:00,10.29,10.32,10.28,10.32,1118000.0,5.6845,5.701,5.6789,5.701,1118000.0
2011-09-08 15:30:00,10.32,10.35,10.31,10.34,1165900.0,5.701,5.7176,5.6955,5.7121,1165900.0
2011-09-08 15:40:00,10.34,10.38,10.33,10.36,1652700.0,5.7121,5.7342,5.7066,5.7231,1652700.0
2011-09-08 15:50:00,10.36,10.36,10.31,10.34,2491400.0,5.7231,5.7231,5.6955,5.7121,2491400.0
2011-09-09 09:30:00,10.11,10.18,10.07,10.14,3970000.0,5.585,5.6237,5.5629,5.6016,3970000.0
2011-09-09 09:40:00,10.15,10.24,10.1,10.21,2313200.0,5.6071,5.6569,5.5795,5.6403,2313200.0
2011-09-09 09:50:00,10.21,10.22,10.14,10.16,1663300.0,5.6403,5.6458,5.6016,5.6127,1663300.0
2011-09-09 10:00:00,10.16,10.24,10.15,10.19,1674900.0,5.6127,5.6569,5.6071,5.6292,1674900.0
2011-09-09 10:10:00,10.18,10.19,10.15,10.18,1296200.0,5.6237,5.6292,5.6071,5.6237,1296200.0
2011-09-09 10:20:00,10.18,10.22,10.15,10.22,1129300.0,5.6237,5.6458,5.6071,5.6458,1129300.0
2011-09-09 10:30:00,10.22,10.24,10.18,10.24,1026400.0,5.6458,5.6569,5.6237,5.6569,1026400.0
2011-09-09 10:40:00,10.23,10.24,10.19,10.24,860700.0,5.6513,5.6569,5.6292,5.6569,860700.0
2011-09-09 10:50:00,10.24,10.26,10.2,10.21,1230800.0,5.6569,5.6679,5.6348,5.6403,1230800.0
2011-09-09 11:00:00,10.21,10.24,10.2,10.23,900500.0,5.6403,5.6569,5.6348,5.6513,900500.0
2011-09-09 11:10:00,10.22,10.29,10.15,10.16,2153300.0,5.6458,5.6845,5.6071,5.6127,2153300.0
2011-09-09 11:20:00,10.17,10.17,10.08,10.09,2304800.0,5.6182,5.6182,5.5685,5.574,2304800.0
2011-09-09 11:30:00,10.09,10.13,10.08,10.11,1160500.0,5.574,5.5961,5.5685,5.585,1160500.0
2011-09-09 11:40:00,10.11,10.11,10.02,10.06,3065900.0,5.585,5.585,5.5353,5.5574,3065900.0
2011-09-09 11:50:00,10.06,10.08,10.03,10.07,868100.0,5.5574,5.5685,5.5408,5.5629,868100.0
2011-09-09 12:00:00,10.06,10.08,10.04,10.07,1115900.0,5.5574,5.5685,5.5464,5.5629,1115900.0
2011-09-09 12:10:00,10.07,10.09,10.04,10.07,1156800.0,5.5629,5.574,5.5464,5.5629,1156800.0
2011-09-09 12:20:00,10.08,10.1,10.06,10.06,820700.0,5.5685,5.5795,5.5574,5.5574,820700.0
2011-09-09 12:30:00,10.06,10.08,10.02,10.04,1392100.0,5.5574,5.5685,5.5353,5.5464,1392100.0
2011-09-09 12:40:00,10.04,10.06,10.03,10.05,924900.0,5.5464,5.5574,5.5408,5.5519,924900.0
2011-09-09 12:50:00,10.05,10.12,10.04,10.1,1156300.0,5.5519,5.5906,5.5464,5.5795,1156300.0
2011-09-09 13:00:00,10.1,10.11,10.04,10.05,1565500.0,5.5795,5.585,5.5464,5.5519,1565500.0
2011-09-09 13:10:00,10.04,10.09,10.04,10.06,1949500.0,5.5464,5.574,5.5464,5.5574,1949500.0
2011-09-09 13:20:00,10.05,10.06,10.02,10.05,1336100.0,5.5519,5.5574,5.5353,5.5519,1336100.0
2011-09-09 13:30:00,10.04,10.05,10.02,10.02,1730100.0,5.5464,5.5519,5.5353,5.5353,1730100.0
2011-09-09 13:40:00,10.02,10.04,10.01,10.01,1207500.0,5.5353,5.5464,5.5298,5.5298,1207500.0
2011-09-09 13:50:00,10.01,10.03,10.01,10.03,1054500.0,5.5298,5.5408,5.5298,5.5408,1054500.0
2011-09-09 14:00:00,10.03,10.06,10.0,10.05,5052300.0,5.5408,5.5574,5.5243,5.5519,5052300.0
2011-09-09 14:10:00,10.05,10.05,9.99,10.02,2011400.0,5.5519,5.5519,5.5187,5.5353,2011400.0
2011-09-09 14:20:00,10.01,10.04,9.99,10.0,1508800.0,5.5298,5.5464,5.5187,5.5243,1508800.0
2011-09-09 14:30:00,9.99,10.01,9.98,10.01,1772700.0,5.5187,5.5298,5.5132,5.5298,1772700.0
2011-09-09 14:40:00,10.01,10.05,10.0,10.0,1252500.0,5.5298,5.5519,5.5243,5.5243,1252500.0
2011-09-09 14:50:00,10.01,10.02,9.99,10.01,1119400.0,5.5298,5.5353,5.5187,5.5298,1119400.0
2011-09-09 15:00:00,10.01,10.02,9.99,10.02,1214400.0,5.5298,5.5353,5.5187,5.5353,1214400.0
2011-09-09 15:10:00,10.02,10.02,9.99,10.02,1271600.0,5.5353,5.5353,5.5187,5.5353,1271600.0
2011-09-09 15:20:00,10.02,10.02,9.99,10.0,1556400.0,5.5353,5.5353,5.5187,5.5243,1556400.0
2011-09-09 15:30:00,10.0,10.05,9.99,10.05,1647000.0,5.5243,5.5519,5.5187,5.5519,1647000.0
2011-09-09 15:40:00,10.05,10.09,10.03,10.08,2852800.0,5.5519,5.574,5.5408,5.5685,2852800.0
2011-09-09 15:50:00,10.08,10.09,10.05,10.06,4188600.0,5.5685,5.574,5.5519,5.5574,4188600.0
2011-09-12 09:30:00,9.87,9.98,9.85,9.95,3610700.0,5.4525,5.5132,5.4414,5.4966,3610700.0
2011-09-12 09:40:00,9.95,9.97,9.9,9.94,2289100.0,5.4966,5.5077,5.469,5.4911,2289100.0
2011-09-12 09:50:00,9.95,10.14,9.93,10.1,4085000.0,5.4966,5.6016,5.4856,5.5795,4085000.0
2011-09-12 10:00:00,10.1,10.12,10.03,10.09,1931200.0,5.5795,5.5906,5.5408,5.574,1931200.0
2011-09-12 10:10:00,10.09,10.1,9.97,9.99,1473800.0,5.574,5.5795,5.5077,5.5187,1473800.0
2011-09-12 10:20:00,9.98,10.02,9.95,9.95,928800.0,5.5132,5.5353,5.4966,5.4966,928800.0
2011-09-12 10:30:00,9.96,9.97,9.91,9.96,1010300.0,5.5022,5.5077,5.4746,5.5022,1010300.0
2011-09-12 10:40:00,9.96,9.97,9.9,9.91,1187600.0,5.5022,5.5077,5.469,5.4746,1187600.0
2011-09-12 10:50:00,9.91,9.93,9.88,9.88,1470500.0,5.4746,5.4856,5.458,5.458,1470500.0
2011-09-12 11:00:00,9.88,9.95,9.88,9.94,1091900.0,5.458,5.4966,5.458,5.4911,1091900.0
2011-09-12 11:10:00,9.94,9.98,9.92,9.96,957900.0,5.4911,5.5132,5.4801,5.5022,957900.0
2011-09-12 11:20:00,9.97,10.03,9.96,10.01,927000.0,5.5077,5.5408,5.5022,5.5298,927000.0
2011-09-12 11:30:00,10.01,10.06,10.0,10.05,1103200.0,5.5298,5.5574,5.5243,5.5519,1103200.0
2011-09-12 11:40:00,10.05,10.08,10.03,10.03,965500.0,5.5519,5.5685,5.5408,5.5408,965500.0
2011-09-12 11:50:00,10.03,10.04,9.99,10.0,740600.0,5.5408,5.5464,5.5187,5.5243,740600.0
2011-09-12 12:00:00,10.0,10.02,9.98,10.0,936900.0,5.5243,5.5353,5.5132,5.5243,936900.0
2011-09-12 12:10:00,10.0,10.01,9.98,9.99,516200.0,5.5243,5.5298,5.5132,5.5187,516200.0
2011-09-12 12:20:00,9.98,10.03,9.97,10.02,945200.0,5.5132,5.5408,5.5077,5.5353,945200.0
2011-09-12 12:30:00,10.03,10.03,9.96,9.98,684500.0,5.5408,5.5408,5.5022,5.5132,684500.0
2011-09-12 12:40:00,9.98,9.98,9.95,9.96,787500.0,5.5132,5.5132,5.4966,5.5022,787500.0
2011-09-12 12:50:00,9.95,10.0,9.95,10.0,497200.0,5.4966,5.5243,5.4966,5.5243,497200.0
2011-09-12 13:00:00,10.0,10.03,9.96,9.97,1540200.0,5.5243,5.5408,5.5022,5.5077,1540200.0
2011-09-12 13:10:00,9.96,10.01,9.95,9.97,815400.0,5.5022,5.5298,5.4966,5.5077,815400.0
2011-09-12 13:20:00,9.97,9.97,9.94,9.95,777200.0,5.5077,5.5077,5.4911,5.4966,777200.0
2011-09-12 13:30:00,9.95,9.95,9.88,9.89,1168300.0,5.4966,5.4966,5.458,5.4635,1168300.0
2011-09-12 13:40:00,9.89,9.93,9.88,9.93,723400.0,5.4635,5.4856,5.458,5.4856,723400.0
2011-09-12 13:50:00,9.93,9.97,9.92,9.95,1351600.0,5.4856,5.5077,5.4801,5.4966,1351600.0
2011-09-12 14:00:00,9.96,9.96,9.87,9.88,1051700.0,5.5022,5.5022,5.4525,5.458,1051700.0
2011-09-12 14:10:00,9.89,9.9,9.86,9.87,1466500.0,5.4635,5.469,5.4469,5.4525,1466500.0
2011-09-12 14:20:00,9.88,9.92,9.86,9.9,810100.0,5.458,5.4801,5.4469,5.469,810100.0
2011-09-12 14:30:00,9.91,10.0,9.9,9.98,1928800.0,5.4746,5.5243,5.469,5.5132,1928800.0
2011-09-12 14:40:00,9.98,10.05,9.97,10.01,1834000.0,5.5132,5.5519,5.5077,5.5298,1834000.0
2011-09-12 14:50:00,10.0,10.0,9.93,9.96,856100.0,5.5243,5.5243,5.4856,5.5022,856100.0
2011-09-12 15:00:00,9.96,9.97,9.91,9.91,1100200.0,5.5022,5.5077,5.4746,5.4746,1100200.0
2011-09-12 15:10:00,9.91,9.94,9.9,9.94,1475300.0,5.4746,5.4911,5.469,5.4911,1475300.0
2011-09-12 15:20:00,9.95,9.99,9.91,9.97,1317600.0,5.4966,5.5187,5.4746,5.5077,1317600.0
2011-09-12 15:30:00,9.97,10.02,9.96,10.0,1972100.0,5.5077,5.5353,5.5022,5.5243,1972100.0
2011-09-12 15:40:00,10.0,10.03,9.98,10.02,2870800.0,5.5243,5.5408,5.5132,5.5353,2870800.0
2011-09-12 15:50:00,10.02,10.12,10.01,10.12,4439800.0,5.5353,5.5906,5.5298,5.5906,4439800.0
2011-09-13 09:30:00,10.15,10.16,10.07,10.08,1879200.0,5.6071,5.6127,5.5629,5.5685,1879200.0
2011-09-13 09:40:00,10.07,10.16,10.04,10.13,2251300.0,5.5629,5.6127,5.5464,5.5961,2251300.0
2011-09-13 09:50:00,10.13,10.23,10.13,10.21,2438800.0,5.5961,5.6513,5.5961,5.6403,2438800.0
2011-09-13 10:00:00,10.21,10.23,10.17,10.21,2047500.0,5.6403,5.6513,5.6182,5.6403,2047500.0
2011-09-13 10:10:00,10.21,10.21,10.14,10.14,1192100.0,5.6403,5.6403,5.6016,5.6016,1192100.0
2011-09-13 10:20:00,10.15,10.17,10.12,10.15,1515600.0,5.6071,5.6182,5.5906,5.6071,1515600.0
2011-09-13 10:30:00,10.14,10.16,10.06,10.11,1511400.0,5.6016,5.6127,5.5574,5.585,1511400.0
2011-09-13 10:40:00,10.1,10.12,10.08,10.11,730200.0,5.5795,5.5906,5.5685,5.585,730200.0
2011-09-13 10:50:00,10.1,10.13,10.07,10.11,917300.0,5.5795,5.5961,5.5629,5.585,917300.0
2011-09-13 11:00:00,10.11,10.13,10.05,10.07,866300.0,5.585,5.5961,5.5519,5.5629,866300.0
2011-09-13 11:10:00,10.06,10.11,10.06,10.08,781000.0,5.5574,5.585,5.5574,5.5685,781000.0
2011-09-13 11:20:00,10.08,10.08,10.04,10.04,952400.0,5.5685,5.5685,5.5464,5.5464,952400.0
2011-09-13 11:30:00,10.05,10.07,10.02,10.05,1273700.0,5.5519,5.5629,5.5353,5.5519,1273700.0
2011-09-13 11:40:00,10.05,10.07,10.02,10.03,1004600.0,5.5519,5.5629,5.5353,5.5408,1004600.0
2011-09-13 11:50:00,10.02,10.07,10.01,10.03,1177900.0,5.5353,5.5629,5.5298,5.5408,1177900.0
2011-09-13 12:00:00,10.03,10.05,10.0,10.04,1047000.0,5.5408,5.5519,5.5243,5.5464,1047000.0
2011-09-13 12:10:00,10.05,10.08,10.03,10.07,644100.0,5.5519,5.5685,5.5408,5.5629,644100.0
2011-09-13 12:20:00,10.07,10.07,10.04,10.07,489500.0,5.5629,5.5629,5.5464,5.5629,489500.0
2011-09-13 12:30:00,10.07,10.07,10.04,10.06,855400.0,5.5629,5.5629,5.5464,5.5574,855400.0
2011-09-13 12:40:00,10.07,10.1,10.06,10.09,686700.0,5.5629,5.5795,5.5574,5.574,686700.0
2011-09-13 12:50:00,10.09,10.11,10.07,10.1,543000.0,5.574,5.585,5.5629,5.5795,543000.0
2011-09-13 13:00:00,10.11,10.14,10.1,10.12,659100.0,5.585,5.6016,5.5795,5.5906,659100.0
2011-09-13 13:10:00,10.12,10.12,10.09,10.1,609700.0,5.5906,5.5906,5.574,5.5795,609700.0
2011-09-13 13:20:00,10.1,10.1,10.08,10.08,305400.0,5.5795,5.5795,5.5685,5.5685,305400.0
2011-09-13 13:30:00,10.08,10.11,10.06,10.11,745400.0,5.5685,5.585,5.5574,5.585,745400.0
2011-09-13 13:40:00,10.11,10.16,10.1,10.15,942000.0,5.585,5.6127,5.5795,5.6071,942000.0
2011-09-13 13:50:00,10.16,10.18,10.13,10.15,1305500.0,5.6127,5.6237,5.5961,5.6071,1305500.0
2011-09-13 14:00:00,10.14,10.17,10.13,10.15,666800.0,5.6016,5.6182,5.5961,5.6071,666800.0
2011-09-13 14:10:00,10.15,10.16,10.12,10.15,640900.0,5.6071,5.6127,5.5906,5.6071,640900.0
2011-09-13 14:20:00,10.15,10.2,10.14,10.19,689400.0,5.6071,5.6348,5.6016,5.6292,689400.0
2011-09-13 14:30:00,10.2,10.2,10.17,10.17,879800.0,5.6348,5.6348,5.6182,5.6182,879800.0
2011-09-13 14:40:00,10.18,10.19,10.13,10.14,658200.0,5.6237,5.6292,5.5961,5.6016,658200.0
2011-09-13 14:50:00,10.13,10.16,10.11,10.15,1110700.0,5.5961,5.6127,5.585,5.6071,1110700.0
2011-09-13 15:00:00,10.15,10.17,10.12,10.15,920500.0,5.6071,5.6182,5.5906,5.6071,920500.0
2011-09-13 15:10:00,10.15,10.16,10.07,10.09,1145300.0,5.6071,5.6127,5.5629,5.574,1145300.0
2011-09-13 15:20:00,10.09,10.14,10.07,10.14,807100.0,5.574,5.6016,5.5629,5.6016,807100.0
2011-09-13 15:30:00,10.14,10.18,10.14,10.14,1195000.0,5.6016,5.6237,5.6016,5.6016,1195000.0
2011-09-13 15:40:00,10.15,10.19,10.12,10.17,1645200.0,5.6071,5.6292,5.5906,5.6182,1645200.0
2011-09-13 15:50:00,10.18,10.18,10.14,10.16,2641400.0,5.6237,5.6237,5.6016,5.6127,2641400.0
2011-09-14 09:30:00,10.25,10.3,10.18,10.18,2172000.0,5.6624,5.69,5.6237,5.6237,2172000.0
2011-09-14 09:40:00,10.18,10.3,10.18,10.23,1783000.0,5.6237,5.69,5.6237,5.6513,1783000.0
2011-09-14 09:50:00,10.23,10.28,10.18,10.23,1590300.0,5.6513,5.6789,5.6237,5.6513,1590300.0
2011-09-14 10:00:00,10.23,10.25,10.17,10.19,1685500.0,5.6513,5.6624,5.6182,5.6292,1685500.0
2011-09-14 10:10:00,10.2,10.23,10.08,10.09,2386800.0,5.6348,5.6513,5.5685,5.574,2386800.0
2011-09-14 10:20:00,10.09,10.17,10.04,10.14,2353900.0,5.574,5.6182,5.5464,5.6016,2353900.0
2011-09-14 10:30:00,10.15,10.2,10.11,10.19,2162400.0,5.6071,5.6348,5.585,5.6292,2162400.0
2011-09-14 10:40:00,10.18,10.19,10.08,10.1,1425000.0,5.6237,5.6292,5.5685,5.5795,1425000.0
2011-09-14 10:50:00,10.11,10.15,10.1,10.15,1309500.0,5.585,5.6071,5.5795,5.6071,1309500.0
2011-09-14 11:00:00,10.14,10.2,10.11,10.17,1211300.0,5.6016,5.6348,5.585,5.6182,1211300.0
2011-09-14 11:10:00,10.17,10.2,10.15,10.17,1334400.0,5.6182,5.6348,5.6071,5.6182,1334400.0
2011-09-14 11:20:00,10.16,10.25,10.16,10.25,1359100.0,5.6127,5.6624,5.6127,5.6624,1359100.0
2011-09-14 11:30:00,10.25,10.25,10.23,10.25,1152100.0,5.6624,5.6624,5.6513,5.6624,1152100.0
2011-09-14 11:40:00,10.25,10.25,10.19,10.21,1134100.0,5.6624,5.6624,5.6292,5.6403,1134100.0
2011-09-14 11:50:00,10.21,10.28,10.2,10.25,1755300.0,5.6403,5.6789,5.6348,5.6624,1755300.0
2011-09-14 12:00:00,10.26,10.27,10.24,10.25,984100.0,5.6679,5.6734,5.6569,5.6624,984100.0
2011-09-14 12:10:00,10.25,10.26,10.22,10.22,713100.0,5.6624,5.6679,5.6458,5.6458,713100.0
2011-09-14 12:20:00,10.22,10.25,10.21,10.24,814900.0,5.6458,5.6624,5.6403,5.6569,814900.0
2011-09-14 12:30:00,10.24,10.27,10.24,10.27,815700.0,5.6569,5.6734,5.6569,5.6734,815700.0
2011-09-14 12:40:00,10.26,10.27,10.24,10.25,529100.0,5.6679,5.6734,5.6569,5.6624,529100.0
2011-09-14 12:50:00,10.24,10.25,10.21,10.21,498600.0,5.6569,5.6624,5.6403,5.6403,498600.0
2011-09-14 13:00:00,10.22,10.26,10.21,10.24,644900.0,5.6458,5.6679,5.6403,5.6569,644900.0
2011-09-14 13:10:00,10.24,10.27,10.24,10.27,1029700.0,5.6569,5.6734,5.6569,5.6734,1029700.0
2011-09-14 13:20:00,10.26,10.27,10.24,10.26,768500.0,5.6679,5.6734,5.6569,5.6679,768500.0
2011-09-14 13:30:00,10.25,10.28,10.23,10.28,2124300.0,5.6624,5.6789,5.6513,5.6789,2124300.0
2011-09-14 13:40:00,10.28,10.29,10.27,10.28,863100.0,5.6789,5.6845,5.6734,5.6789,863100.0
2011-09-14 13:50:00,10.28,10.3,10.23,10.25,1556300.0,5.6789,5.69,5.6513,5.6624,1556300.0
2011-09-14 14:00:00,10.26,10.31,10.25,10.29,1749300.0,5.6679,5.6955,5.6624,5.6845,1749300.0
2011-09-14 14:10:00,10.29,10.35,10.28,10.34,1677400.0,5.6845,5.7176,5.6789,5.7121,1677400.0
2011-09-14 14:20:00,10.35,10.35,10.3,10.32,1178500.0,5.7176,5.7176,5.69,5.701,1178500.0
2011-09-14 14:30:00,10.32,10.33,10.3,10.33,1056800.0,5.701,5.7066,5.69,5.7066,1056800.0
2011-09-14 14:40:00,10.32,10.36,10.31,10.35,2184000.0,5.701,5.7231,5.6955,5.7176,2184000.0
2011-09-14 14:50:00,10.35,10.38,10.33,10.37,2186400.0,5.7176,5.7342,5.7066,5.7287,2186400.0
2011-09-14 15:00:00,10.38,10.44,10.37,10.41,3277300.0,5.7342,5.7673,5.7287,5.7508,3277300.0
2011-09-14 15:10:00,10.42,10.46,10.41,10.46,2460500.0,5.7563,5.7784,5.7508,5.7784,2460500.0
2011-09-14 15:20:00,10.46,10.5,10.43,10.49,1536600.0,5.7784,5.8005,5.7618,5.795,1536600.0
2011-09-14 15:30:00,10.48,10.5,10.47,10.47,2259000.0,5.7894,5.8005,5.7839,5.7839,2259000.0
2011-09-14 15:40:00,10.47,10.48,10.33,10.36,5096400.0,5.7839,5.7894,5.7066,5.7231,5096400.0
2011-09-14 15:50:00,10.37,10.39,10.32,10.33,5181400.0,5.7287,5.7397,5.701,5.7066,5181400.0
2011-09-15 09:30:00,10.45,10.49,10.42,10.47,2323200.0,5.7729,5.795,5.7563,5.7839,2323200.0
2011-09-15 09:40:00,10.47,10.47,10.35,10.38,1895900.0,5.7839,5.7839,5.7176,5.7342,1895900.0
2011-09-15 09:50:00,10.38,10.47,10.38,10.45,1444900.0,5.7342,5.7839,5.7342,5.7729,1444900.0
2011-09-15 10:00:00,10.45,10.53,10.44,10.49,3128200.0,5.7729,5.8171,5.7673,5.795,3128200.0
2011-09-15 10:10:00,10.48,10.5,10.45,10.49,1112300.0,5.7894,5.8005,5.7729,5.795,1112300.0
2011-09-15 10:20:00,10.48,10.5,10.43,10.43,993700.0,5.7894,5.8005,5.7618,5.7618,993700.0
2011-09-15 10:30:00,10.43,10.44,10.32,10.36,1692800.0,5.7618,5.7673,5.701,5.7231,1692800.0
2011-09-15 10:40:00,10.36,10.43,10.35,10.42,1050400.0,5.7231,5.7618,5.7176,5.7563,1050400.0
2011-09-15 10:50:00,10.41,10.42,10.37,10.39,908000.0,5.7508,5.7563,5.7287,5.7397,908000.0
2011-09-15 11:00:00,10.4,10.43,10.37,10.43,871100.0,5.7452,5.7618,5.7287,5.7618,871100.0
2011-09-15 11:10:00,10.43,10.46,10.4,10.45,825700.0,5.7618,5.7784,5.7452,5.7729,825700.0
2011-09-15 11:20:00,10.46,10.48,10.44,10.48,938000.0,5.7784,5.7894,5.7673,5.7894,938000.0
2011-09-15 11:30:00,10.47,10.51,10.46,10.51,1823400.0,5.7839,5.806,5.7784,5.806,1823400.0
2011-09-15 11:40:00,10.51,10.55,10.5,10.52,1811400.0,5.806,5.8281,5.8005,5.8115,1811400.0
2011-09-15 11:50:00,10.52,10.53,10.48,10.51,1079900.0,5.8115,5.8171,5.7894,5.806,1079900.0
2011-09-15 12:00:00,10.51,10.51,10.47,10.51,696800.0,5.806,5.806,5.7839,5.806,696800.0
2011-09-15 12:10:00,10.51,10.52,10.48,10.5,1866700.0,5.806,5.8115,5.7894,5.8005,1866700.0
2011-09-15 12:20:00,10.51,10.51,10.46,10.5,1446100.0,5.806,5.806,5.7784,5.8005,1446100.0
2011-09-15 12:30:00,10.5,10.51,10.49,10.51,772000.0,5.8005,5.806,5.795,5.806,772000.0
2011-09-15 12:40:00,10.51,10.53,10.5,10.53,1023200.0,5.806,5.8171,5.8005,5.8171,1023200.0
2011-09-15 12:50:00,10.53,10.54,10.51,10.53,612300.0,5.8171,5.8226,5.806,5.8171,612300.0
2011-09-15 13:00:00,10.54,10.55,10.51,10.54,718400.0,5.8226,5.8281,5.806,5.8226,718400.0
2011-09-15 13:10:00,10.55,10.59,10.55,10.55,1736600.0,5.8281,5.8502,5.8281,5.8281,1736600.0
2011-09-15 13:20:00,10.55,10.56,10.52,10.52,545100.0,5.8281,5.8336,5.8115,5.8115,545100.0
2011-09-15 13:30:00,10.52,10.53,10.5,10.52,1035800.0,5.8115,5.8171,5.8005,5.8115,1035800.0
2011-09-15 13:40:00,10.51,10.55,10.51,10.53,652000.0,5.806,5.8281,5.806,5.8171,652000.0
2011-09-15 13:50:00,10.53,10.55,10.52,10.55,924500.0,5.8171,5.8281,5.8115,5.8281,924500.0
2011-09-15 14:00:00,10.55,10.59,10.54,10.59,691100.0,5.8281,5.8502,5.8226,5.8502,691100.0
2011-09-15 14:10:00,10.58,10.62,10.58,10.61,1973700.0,5.8447,5.8668,5.8447,5.8612,1973700.0
2011-09-15 14:20:00,10.61,10.62,10.58,10.61,826500.0,5.8612,5.8668,5.8447,5.8612,826500.0
2011-09-15 14:30:00,10.61,10.62,10.59,10.6,1069500.0,5.8612,5.8668,5.8502,5.8557,1069500.0
2011-09-15 14:40:00,10.6,10.61,10.58,10.6,768200.0,5.8557,5.8612,5.8447,5.8557,768200.0
2011-09-15 14:50:00,10.6,10.61,10.58,10.6,1043400.0,5.8557,5.8612,5.8447,5.8557,1043400.0
2011-09-15 15:00:00,10.6,10.61,10.59,10.59,1360100.0,5.8557,5.8612,5.8502,5.8502,1360100.0
2011-09-15 15:10:00,10.59,10.6,10.55,10.55,922600.0,5.8502,5.8557,5.8281,5.8281,922600.0
2011-09-15 15:20:00,10.55,10.57,10.51,10.55,1149300.0,5.8281,5.8392,5.806,5.8281,1149300.0
2011-09-15 15:30:00,10.55,10.61,10.54,10.61,1718900.0,5.8281,5.8612,5.8226,5.8612,1718900.0
2011-09-15 15:40:00,10.61,10.64,10.59,10.63,2980000.0,5.8612,5.8778,5.8502,5.8723,2980000.0
2011-09-15 15:50:00,10.63,10.63,10.6,10.63,2781900.0,5.8723,5.8723,5.8557,5.8723,2781900.0
2011-09-16 09:30:00,10.67,10.69,10.59,10.59,7344700.0,5.8944,5.9054,5.8502,5.8502,7344700.0
2011-09-16 09:40:00,10.59,10.62,10.55,10.59,1577600.0,5.8502,5.8668,5.8281,5.8502,1577600.0
2011-09-16 09:50:00,10.59,10.64,10.57,10.59,1578800.0,5.8502,5.8778,5.8392,5.8502,1578800.0
2011-09-16 10:00:00,10.59,10.61,10.56,10.59,1509400.0,5.8502,5.8612,5.8336,5.8502,1509400.0
2011-09-16 10:10:00,10.59,10.65,10.59,10.64,1418500.0,5.8502,5.8833,5.8502,5.8778,1418500.0
2011-09-16 10:20:00,10.63,10.64,10.56,10.56,1723600.0,5.8723,5.8778,5.8336,5.8336,1723600.0
2011-09-16 10:30:00,10.56,10.57,10.52,10.54,1171400.0,5.8336,5.8392,5.8115,5.8226,1171400.0
2011-09-16 10:40:00,10.55,10.57,10.46,10.48,1384700.0,5.8281,5.8392,5.7784,5.7894,1384700.0
2011-09-16 10:50:00,10.47,10.51,10.44,10.48,1124900.0,5.7839,5.806,5.7673,5.7894,1124900.0
2011-09-16 11:00:00,10.49,10.52,10.48,10.51,678600.0,5.795,5.8115,5.7894,5.806,678600.0
2011-09-16 11:10:00,10.51,10.53,10.46,10.46,1004000.0,5.806,5.8171,5.7784,5.7784,1004000.0
2011-09-16 11:20:00,10.47,10.47,10.43,10.46,781300.0,5.7839,5.7839,5.7618,5.7784,781300.0
2011-09-16 11:30:00,10.46,10.49,10.42,10.48,869000.0,5.7784,5.795,5.7563,5.7894,869000.0
2011-09-16 11:40:00,10.48,10.5,10.45,10.46,821900.0,5.7894,5.8005,5.7729,5.7784,821900.0
2011-09-16 11:50:00,10.46,10.51,10.46,10.5,561700.0,5.7784,5.806,5.7784,5.8005,561700.0
2011-09-16 12:00:00,10.5,10.53,10.48,10.52,587200.0,5.8005,5.8171,5.7894,5.8115,587200.0
2011-09-16 12:10:00,10.52,10.53,10.48,10.52,418900.0,5.8115,5.8171,5.7894,5.8115,418900.0
2011-09-16 12:20:00,10.51,10.52,10.49,10.52,530800.0,5.806,5.8115,5.795,5.8115,530800.0
2011-09-16 12:30:00,10.51,10.56,10.51,10.56,637300.0,5.806,5.8336,5.806,5.8336,637300.0
2011-09-16 12:40:00,10.56,10.6,10.55,10.6,712100.0,5.8336,5.8557,5.8281,5.8557,712100.0
2011-09-16 12:50:00,10.6,10.6,10.57,10.58,391400.0,5.8557,5.8557,5.8392,5.8447,391400.0
2011-09-16 13:00:00,10.58,10.59,10.53,10.54,969700.0,5.8447,5.8502,5.8171,5.8226,969700.0
2011-09-16 13:10:00,10.53,10.57,10.53,10.57,411100.0,5.8171,5.8392,5.8171,5.8392,411100.0
2011-09-16 13:20:00,10.57,10.57,10.55,10.56,295100.0,5.8392,5.8392,5.8281,5.8336,295100.0
2011-09-16 13:30:00,10.56,10.57,10.5,10.52,745600.0,5.8336,5.8392,5.8005,5.8115,745600.0
2011-09-16 13:40:00,10.53,10.53,10.5,10.51,548300.0,5.8171,5.8171,5.8005,5.806,548300.0
2011-09-16 13:50:00,10.5,10.53,10.5,10.52,489500.0,5.8005,5.8171,5.8005,5.8115,489500.0
2011-09-16 14:00:00,10.51,10.55,10.51,10.54,722000.0,5.806,5.8281,5.806,5.8226,722000.0
2011-09-16 14:10:00,10.53,10.55,10.51,10.53,479000.0,5.8171,5.8281,5.806,5.8171,479000.0
2011-09-16 14:20:00,10.53,10.54,10.51,10.52,477800.0,5.8171,5.8226,5.806,5.8115,477800.0
2011-09-16 14:30:00,10.52,10.56,10.52,10.56,397700.0,5.8115,5.8336,5.8115,5.8336,397700.0
2011-09-16 14:40:00,10.56,10.56,10.53,10.54,498900.0,5.8336,5.8336,5.8171,5.8226,498900.0
2011-09-16 14:50:00,10.54,10.57,10.53,10.57,610100.0,5.8226,5.8392,5.8171,5.8392,610100.0
2011-09-16 15:00:00,10.57,10.58,10.55,10.55,734800.0,5.8392,5.8447,5.8281,5.8281,734800.0
2011-09-16 15:10:00,10.56,10.57,10.54,10.55,571700.0,5.8336,5.8392,5.8226,5.8281,571700.0
2011-09-16 15:20:00,10.55,10.56,10.52,10.53,604500.0,5.8281,5.8336,5.8115,5.8171,604500.0
2011-09-16 15:30:00,10.53,10.56,10.52,10.56,773300.0,5.8171,5.8336,5.8115,5.8336,773300.0
2011-09-16 15:40:00,10.56,10.6,10.55,10.59,1348000.0,5.8336,5.8557,5.8281,5.8502,1348000.0
2011-09-16 15:50:00,10.58,10.62,10.58,10.61,3295800.0,5.8447,5.8668,5.8447,5.8612,3295800.0
2011-09-19 09:30:00,10.31,10.44,10.3,10.41,2355000.0,5.6955,5.7673,5.69,5.7508,2355000.0
2011-09-19 09:40:00,10.41,10.44,10.38,10.4,1568700.0,5.7508,5.7673,5.7342,5.7452,1568700.0
2011-09-19 09:50:00,10.4,10.45,10.39,10.41,1278400.0,5.7452,5.7729,5.7397,5.7508,1278400.0
2011-09-19 10:00:00,10.41,10.48,10.4,10.48,1212400.0,5.7508,5.7894,5.7452,5.7894,1212400.0
2011-09-19 10:10:00,10.48,10.48,10.36,10.38,1382600.0,5.7894,5.7894,5.7231,5.7342,1382600.0
2011-09-19 10:20:00,10.39,10.4,10.34,10.4,1142500.0,5.7397,5.7452,5.7121,5.7452,1142500.0
2011-09-19 10:30:00,10.39,10.45,10.37,10.43,1545600.0,5.7397,5.7729,5.7287,5.7618,1545600.0
2011-09-19 10:40:00,10.42,10.49,10.42,10.49,1521700.0,5.7563,5.795,5.7563,5.795,1521700.0
2011-09-19 10:50:00,10.48,10.54,10.48,10.5,1683100.0,5.7894,5.8226,5.7894,5.8005,1683100.0
2011-09-19 11:00:00,10.5,10.54,10.49,10.53,1002800.0,5.8005,5.8226,5.795,5.8171,1002800.0
2011-09-19 11:10:00,10.53,10.54,10.49,10.49,829100.0,5.8171,5.8226,5.795,5.795,829100.0
2011-09-19 11:20:00,10.49,10.54,10.49,10.51,836700.0,5.795,5.8226,5.795,5.806,836700.0
2011-09-19 11:30:00,10.51,10.53,10.49,10.53,828500.0,5.806,5.8171,5.795,5.8171,828500.0
2011-09-19 11:40:00,10.53,10.61,10.51,10.6,963200.0,5.8171,5.8612,5.806,5.8557,963200.0
2011-09-19 11:50:00,10.61,10.61,10.56,10.56,570300.0,5.8612,5.8612,5.8336,5.8336,570300.0
2011-09-19 12:00:00,10.57,10.57,10.53,10.53,551100.0,5.8392,5.8392,5.8171,5.8171,551100.0
2011-09-19 12:10:00,10.54,10.54,10.5,10.51,479500.0,5.8226,5.8226,5.8005,5.806,479500.0
2011-09-19 12:20:00,10.5,10.51,10.5,10.51,249000.0,5.8005,5.806,5.8005,5.806,249000.0
2011-09-19 12:30:00,10.5,10.51,10.44,10.46,894500.0,5.8005,5.806,5.7673,5.7784,894500.0
2011-09-19 12:40:00,10.46,10.47,10.42,10.43,377700.0,5.7784,5.7839,5.7563,5.7618,377700.0
2011-09-19 12:50:00,10.44,10.45,10.42,10.45,478400.0,5.7673,5.7729,5.7563,5.7729,478400.0
2011-09-19 13:00:00,10.44,10.46,10.42,10.45,375200.0,5.7673,5.7784,5.7563,5.7729,375200.0
2011-09-19 13:10:00,10.45,10.45,10.41,10.42,457100.0,5.7729,5.7729,5.7508,5.7563,457100.0
2011-09-19 13:20:00,10.42,10.45,10.41,10.45,395800.0,5.7563,5.7729,5.7508,5.7729,395800.0
2011-09-19 13:30:00,10.43,10.45,10.43,10.44,841000.0,5.7618,5.7729,5.7618,5.7673,841000.0
2011-09-19 13:40:00,10.44,10.46,10.43,10.45,324000.0,5.7673,5.7784,5.7618,5.7729,324000.0
2011-09-19 13:50:00,10.45,10.47,10.44,10.46,326400.0,5.7729,5.7839,5.7673,5.7784,326400.0
2011-09-19 14:00:00,10.46,10.46,10.42,10.45,566600.0,5.7784,5.7784,5.7563,5.7729,566600.0
2011-09-19 14:10:00,10.45,10.5,10.44,10.49,661200.0,5.7729,5.8005,5.7673,5.795,661200.0
2011-09-19 14:20:00,10.48,10.5,10.45,10.47,325000.0,5.7894,5.8005,5.7729,5.7839,325000.0
2011-09-19 14:30:00,10.47,10.49,10.45,10.48,324400.0,5.7839,5.795,5.7729,5.7894,324400.0
2011-09-19 14:40:00,10.49,10.49,10.46,10.48,495800.0,5.795,5.795,5.7784,5.7894,495800.0
2011-09-19 14:50:00,10.49,10.5,10.43,10.43,792100.0,5.795,5.8005,5.7618,5.7618,792100.0
2011-09-19 15:00:00,10.44,10.46,10.43,10.44,419000.0,5.7673,5.7784,5.7618,5.7673,419000.0
2011-09-19 15:10:00,10.43,10.55,10.43,10.52,1763800.0,5.7618,5.8281,5.7618,5.8115,1763800.0
2011-09-19 15:20:00,10.52,10.58,10.51,10.55,2171900.0,5.8115,5.8447,5.806,5.8281,2171900.0
2011-09-19 15:30:00,10.55,10.6,10.54,10.59,1602700.0,5.8281,5.8557,5.8226,5.8502,1602700.0
2011-09-19 15:40:00,10.59,10.62,10.55,10.55,1973600.0,5.8502,5.8668,5.8281,5.8281,1973600.0
2011-09-19 15:50:00,10.55,10.57,10.54,10.54,2239800.0,5.8281,5.8392,5.8226,5.8226,2239800.0
2011-09-20 09:30:00,10.61,10.63,10.54,10.54,1456300.0,5.8612,5.8723,5.8226,5.8226,1456300.0
2011-09-20 09:40:00,10.54,10.57,10.51,10.55,1258500.0,5.8226,5.8392,5.806,5.8281,1258500.0
2011-09-20 09:50:00,10.55,10.57,10.5,10.57,934900.0,5.8281,5.8392,5.8005,5.8392,934900.0
2011-09-20 10:00:00,10.56,10.6,10.53,10.53,881100.0,5.8336,5.8557,5.8171,5.8171,881100.0
2011-09-20 10:10:00,10.54,10.58,10.51,10.56,879900.0,5.8226,5.8447,5.806,5.8336,879900.0
2011-09-20 10:20:00,10.55,10.59,10.55,10.59,552800.0,5.8281,5.8502,5.8281,5.8502,552800.0
2011-09-20 10:30:00,10.58,10.63,10.57,10.62,1025800.0,5.8447,5.8723,5.8392,5.8668,1025800.0
2011-09-20 10:40:00,10.62,10.65,10.61,10.62,1176400.0,5.8668,5.8833,5.8612,5.8668,1176400.0
2011-09-20 10:50:00,10.63,10.64,10.58,10.61,951100.0,5.8723,5.8778,5.8447,5.8612,951100.0
2011-09-20 11:00:00,10.61,10.65,10.61,10.63,1122900.0,5.8612,5.8833,5.8612,5.8723,1122900.0
2011-09-20 11:10:00,10.63,10.64,10.63,10.64,600700.0,5.8723,5.8778,5.8723,5.8778,600700.0
2011-09-20 11:20:00,10.64,10.64,10.58,10.61,1149100.0,5.8778,5.8778,5.8447,5.8612,1149100.0
2011-09-20 11:30:00,10.61,10.62,10.59,10.61,828700.0,5.8612,5.8668,5.8502,5.8612,828700.0
2011-09-20 11:40:00,10.61,10.62,10.6,10.6,493900.0,5.8612,5.8668,5.8557,5.8557,493900.0
2011-09-20 11:50:00,10.61,10.64,10.6,10.64,792300.0,5.8612,5.8778,5.8557,5.8778,792300.0
2011-09-20 12:00:00,10.64,10.64,10.6,10.61,888100.0,5.8778,5.8778,5.8557,5.8612,888100.0
2011-09-20 12:10:00,10.6,10.62,10.58,10.61,1191600.0,5.8557,5.8668,5.8447,5.8612,1191600.0
2011-09-20 12:20:00,10.61,10.61,10.59,10.59,369500.0,5.8612,5.8612,5.8502,5.8502,369500.0
2011-09-20 12:30:00,10.59,10.6,10.55,10.55,580700.0,5.8502,5.8557,5.8281,5.8281,580700.0
2011-09-20 12:40:00,10.55,10.56,10.51,10.53,947500.0,5.8281,5.8336,5.806,5.8171,947500.0
2011-09-20 12:50:00,10.53,10.57,10.52,10.54,792800.0,5.8171,5.8392,5.8115,5.8226,792800.0
2011-09-20 13:00:00,10.55,10.56,10.53,10.54,667300.0,5.8281,5.8336,5.8171,5.8226,667300.0
2011-09-20 13:10:00,10.53,10.58,10.53,10.57,969000.0,5.8171,5.8447,5.8171,5.8392,969000.0
2011-09-20 13:20:00,10.57,10.57,10.53,10.54,581700.0,5.8392,5.8392,5.8171,5.8226,581700.0
2011-09-20 13:30:00,10.55,10.56,10.54,10.54,490400.0,5.8281,5.8336,5.8226,5.8226,490400.0
2011-09-20 13:40:00,10.55,10.55,10.51,10.55,670200.0,5.8281,5.8281,5.806,5.8281,670200.0
2011-09-20 13:50:00,10.55,10.56,10.53,10.56,503000.0,5.8281,5.8336,5.8171,5.8336,503000.0
2011-09-20 14:00:00,10.56,10.59,10.53,10.59,674900.0,5.8336,5.8502,5.8171,5.8502,674900.0
2011-09-20 14:10:00,10.59,10.6,10.57,10.58,1056500.0,5.8502,5.8557,5.8392,5.8447,1056500.0
2011-09-20 14:20:00,10.58,10.58,10.55,10.57,397600.0,5.8447,5.8447,5.8281,5.8392,397600.0
2011-09-20 14:30:00,10.58,10.59,10.52,10.54,714400.0,5.8447,5.8502,5.8115,5.8226,714400.0
2011-09-20 14:40:00,10.53,10.55,10.51,10.54,926900.0,5.8171,5.8281,5.806,5.8226,926900.0
2011-09-20 14:50:00,10.53,10.56,10.52,10.54,619000.0,5.8171,5.8336,5.8115,5.8226,619000.0
2011-09-20 15:00:00,10.54,10.56,10.48,10.48,1223800.0,5.8226,5.8336,5.7894,5.7894,1223800.0
2011-09-20 15:10:00,10.48,10.51,10.46,10.48,1222100.0,5.7894,5.806,5.7784,5.7894,1222100.0
2011-09-20 15:20:00,10.49,10.49,10.46,10.47,597500.0,5.795,5.795,5.7784,5.7839,597500.0
2011-09-20 15:30:00,10.47,10.49,10.45,10.47,961600.0,5.7839,5.795,5.7729,5.7839,961600.0
2011-09-20 15:40:00,10.47,10.48,10.41,10.43,1803800.0,5.7839,5.7894,5.7508,5.7618,1803800.0
2011-09-20 15:50:00,10.43,10.44,10.41,10.43,2552100.0,5.7618,5.7673,5.7508,5.7618,2552100.0
2011-09-21 09:30:00,10.4,10.51,10.39,10.48,2082500.0,5.7452,5.806,5.7397,5.7894,2082500.0
2011-09-21 09:40:00,10.48,10.48,10.4,10.42,1153800.0,5.7894,5.7894,5.7452,5.7563,1153800.0
2011-09-21 09:50:00,10.42,10.44,10.38,10.4,1406000.0,5.7563,5.7673,5.7342,5.7452,1406000.0
2011-09-21 10:00:00,10.41,10.42,10.33,10.35,1875600.0,5.7508,5.7563,5.7066,5.7176,1875600.0
2011-09-21 10:10:00,10.35,10.37,10.3,10.32,1691400.0,5.7176,5.7287,5.69,5.701,1691400.0
2011-09-21 10:20:00,10.31,10.35,10.3,10.32,1090900.0,5.6955,5.7176,5.69,5.701,1090900.0
2011-09-21 10:30:00,10.32,10.34,10.29,10.3,1323600.0,5.701,5.7121,5.6845,5.69,1323600.0
2011-09-21 10:40:00,10.3,10.36,10.28,10.29,2395100.0,5.69,5.7231,5.6789,5.6845,2395100.0
2011-09-21 10:50:00,10.28,10.28,10.22,10.26,2681200.0,5.6789,5.6789,5.6458,5.6679,2681200.0
2011-09-21 11:00:00,10.25,10.28,10.23,10.23,794500.0,5.6624,5.6789,5.6513,5.6513,794500.0
2011-09-21 11:10:00,10.24,10.31,10.22,10.26,1341800.0,5.6569,5.6955,5.6458,5.6679,1341800.0
2011-09-21 11:20:00,10.25,10.27,10.21,10.23,1525600.0,5.6624,5.6734,5.6403,5.6513,1525600.0
2011-09-21 11:30:00,10.22,10.27,10.22,10.27,780300.0,5.6458,5.6734,5.6458,5.6734,780300.0
2011-09-21 11:40:00,10.26,10.27,10.24,10.25,1016000.0,5.6679,5.6734,5.6569,5.6624,1016000.0
2011-09-21 11:50:00,10.25,10.25,10.21,10.22,554100.0,5.6624,5.6624,5.6403,5.6458,554100.0
2011-09-21 12:00:00,10.22,10.23,10.21,10.21,368600.0,5.6458,5.6513,5.6403,5.6403,368600.0
2011-09-21 12:10:00,10.21,10.25,10.21,10.24,644100.0,5.6403,5.6624,5.6403,5.6569,644100.0
2011-09-21 12:20:00,10.24,10.26,10.18,10.19,2273500.0,5.6569,5.6679,5.6237,5.6292,2273500.0
2011-09-21 12:30:00,10.18,10.25,10.18,10.23,829500.0,5.6237,5.6624,5.6237,5.6513,829500.0
2011-09-21 12:40:00,10.22,10.24,10.16,10.17,1146400.0,5.6458,5.6569,5.6127,5.6182,1146400.0
2011-09-21 12:50:00,10.17,10.2,10.16,10.19,720400.0,5.6182,5.6348,5.6127,5.6292,720400.0
2011-09-21 13:00:00,10.19,10.26,10.19,10.24,1187600.0,5.6292,5.6679,5.6292,5.6569,1187600.0
2011-09-21 13:10:00,10.25,10.25,10.2,10.21,888200.0,5.6624,5.6624,5.6348,5.6403,888200.0
2011-09-21 13:20:00,10.2,10.24,10.18,10.22,568900.0,5.6348,5.6569,5.6237,5.6458,568900.0
2011-09-21 13:30:00,10.22,10.22,10.18,10.2,1105200.0,5.6458,5.6458,5.6237,5.6348,1105200.0
2011-09-21 13:40:00,10.2,10.21,10.18,10.19,766200.0,5.6348,5.6403,5.6237,5.6292,766200.0
2011-09-21 13:50:00,10.19,10.21,10.19,10.2,651400.0,5.6292,5.6403,5.6292,5.6348,651400.0
2011-09-21 14:00:00,10.2,10.21,10.18,10.2,1174100.0,5.6348,5.6403,5.6237,5.6348,1174100.0
2011-09-21 14:10:00,10.2,10.24,10.2,10.24,987900.0,5.6348,5.6569,5.6348,5.6569,987900.0
2011-09-21 14:20:00,10.23,10.28,10.15,10.21,2983800.0,5.6513,5.6789,5.6071,5.6403,2983800.0
2011-09-21 14:30:00,10.21,10.24,10.06,10.12,2244600.0,5.6403,5.6569,5.5574,5.5906,2244600.0
2011-09-21 14:40:00,10.11,10.18,10.1,10.18,1596200.0,5.585,5.6237,5.5795,5.6237,1596200.0
2011-09-21 14:50:00,10.18,10.18,10.12,10.14,1149200.0,5.6237,5.6237,5.5906,5.6016,1149200.0
2011-09-21 15:00:00,10.13,10.2,10.12,10.17,1243500.0,5.5961,5.6348,5.5906,5.6182,1243500.0
2011-09-21 15:10:00,10.17,10.2,10.14,10.17,969300.0,5.6182,5.6348,5.6016,5.6182,969300.0
2011-09-21 15:20:00,10.16,10.18,10.1,10.13,1500300.0,5.6127,5.6237,5.5795,5.5961,1500300.0
2011-09-21 15:30:00,10.13,10.15,10.04,10.04,2580400.0,5.5961,5.6071,5.5464,5.5464,2580400.0
2011-09-21 15:40:00,10.05,10.06,10.01,10.01,2744000.0,5.5519,5.5574,5.5298,5.5298,2744000.0
2011-09-21 15:50:00,10.01,10.03,9.97,9.98,6891000.0,5.5298,5.5408,5.5077,5.5132,6891000.0
2011-09-22 09:30:00,9.79,9.9,9.76,9.87,5269700.0,5.4083,5.469,5.3917,5.4525,5269700.0
2011-09-22 09:40:00,9.87,9.97,9.86,9.96,6276900.0,5.4525,5.5077,5.4469,5.5022,6276900.0
2011-09-22 09:50:00,9.95,9.96,9.81,9.84,3153800.0,5.4966,5.5022,5.4193,5.4359,3153800.0
2011-09-22 10:00:00,9.83,9.93,9.83,9.92,3181600.0,5.4304,5.4856,5.4304,5.4801,3181600.0
2011-09-22 10:10:00,9.92,9.95,9.86,9.93,1465100.0,5.4801,5.4966,5.4469,5.4856,1465100.0
2011-09-22 10:20:00,9.94,10.03,9.93,9.96,3495200.0,5.4911,5.5408,5.4856,5.5022,3495200.0
2011-09-22 10:30:00,9.96,9.99,9.91,9.97,3244700.0,5.5022,5.5187,5.4746,5.5077,3244700.0
2011-09-22 10:40:00,9.98,10.14,9.97,10.14,3748500.0,5.5132,5.6016,5.5077,5.6016,3748500.0
2011-09-22 10:50:00,10.14,10.14,10.0,10.02,3195700.0,5.6016,5.6016,5.5243,5.5353,3195700.0
2011-09-22 11:00:00,10.03,10.03,9.95,9.96,2452300.0,5.5408,5.5408,5.4966,5.5022,2452300.0
2011-09-22 11:10:00,9.96,9.97,9.83,9.89,2591700.0,5.5022,5.5077,5.4304,5.4635,2591700.0
2011-09-22 11:20:00,9.89,9.92,9.85,9.86,1307400.0,5.4635,5.4801,5.4414,5.4469,1307400.0
2011-09-22 11:30:00,9.85,9.92,9.83,9.91,1646400.0,5.4414,5.4801,5.4304,5.4746,1646400.0
2011-09-22 11:40:00,9.91,9.91,9.84,9.85,1631100.0,5.4746,5.4746,5.4359,5.4414,1631100.0
2011-09-22 11:50:00,9.85,9.85,9.81,9.81,1354600.0,5.4414,5.4414,5.4193,5.4193,1354600.0
2011-09-22 12:00:00,9.82,9.82,9.75,9.78,2551300.0,5.4248,5.4248,5.3862,5.4027,2551300.0
2011-09-22 12:10:00,9.77,9.81,9.76,9.77,1109000.0,5.3972,5.4193,5.3917,5.3972,1109000.0
2011-09-22 12:20:00,9.77,9.79,9.75,9.77,1355300.0,5.3972,5.4083,5.3862,5.3972,1355300.0
2011-09-22 12:30:00,9.77,9.78,9.75,9.78,1347200.0,5.3972,5.4027,5.3862,5.4027,1347200.0
2011-09-22 12:40:00,9.78,9.95,9.77,9.94,3877200.0,5.4027,5.4966,5.3972,5.4911,3877200.0
2011-09-22 12:50:00,9.94,10.0,9.93,9.95,2065400.0,5.4911,5.5243,5.4856,5.4966,2065400.0
2011-09-22 13:00:00,9.95,9.96,9.88,9.88,1353700.0,5.4966,5.5022,5.458,5.458,1353700.0
2011-09-22 13:10:00,9.88,9.89,9.84,9.84,1038700.0,5.458,5.4635,5.4359,5.4359,1038700.0
2011-09-22 13:20:00,9.84,9.85,9.72,9.76,3328900.0,5.4359,5.4414,5.3696,5.3917,3328900.0
2011-09-22 13:30:00,9.76,9.78,9.7,9.72,3391800.0,5.3917,5.4027,5.3585,5.3696,3391800.0
2011-09-22 13:40:00,9.71,9.76,9.7,9.72,1431200.0,5.3641,5.3917,5.3585,5.3696,1431200.0
2011-09-22 13:50:00,9.71,9.72,9.61,9.61,2707600.0,5.3641,5.3696,5.3088,5.3088,2707600.0
2011-09-22 14:00:00,9.61,9.66,9.6,9.63,2436400.0,5.3088,5.3364,5.3033,5.3199,2436400.0
2011-09-22 14:10:00,9.63,9.65,9.59,9.63,2153800.0,5.3199,5.3309,5.2978,5.3199,2153800.0
2011-09-22 14:20:00,9.63,9.79,9.63,9.72,2535000.0,5.3199,5.4083,5.3199,5.3696,2535000.0
2011-09-22 14:30:00,9.72,9.73,9.6,9.6,2501500.0,5.3696,5.3751,5.3033,5.3033,2501500.0
2011-09-22 14:40:00,9.6,9.7,9.6,9.67,2399700.0,5.3033,5.3585,5.3033,5.342,2399700.0
2011-09-22 14:50:00,9.67,9.68,9.59,9.6,2343800.0,5.342,5.3475,5.2978,5.3033,2343800.0
2011-09-22 15:00:00,9.6,9.6,9.55,9.58,2555100.0,5.3033,5.3033,5.2757,5.2922,2555100.0
2011-09-22 15:10:00,9.59,9.6,9.52,9.53,2641500.0,5.2978,5.3033,5.2591,5.2646,2641500.0
2011-09-22 15:20:00,9.53,9.53,9.43,9.52,5842600.0,5.2646,5.2646,5.2094,5.2591,5842600.0
2011-09-22 15:30:00,9.52,9.59,9.49,9.58,3891800.0,5.2591,5.2978,5.2425,5.2922,3891800.0
2011-09-22 15:40:00,9.59,9.63,9.54,9.6,5175600.0,5.2978,5.3199,5.2702,5.3033,5175600.0
2011-09-22 15:50:00,9.6,9.65,9.55,9.61,6092500.0,5.3033,5.3309,5.2757,5.3088,6092500.0
2011-09-23 09:30:00,9.46,9.54,9.4,9.46,4021900.0,5.226,5.2702,5.1928,5.226,4021900.0
2011-09-23 09:40:00,9.46,9.55,9.4,9.46,2527900.0,5.226,5.2757,5.1928,5.226,2527900.0
2011-09-23 09:50:00,9.46,9.6,9.44,9.55,2634300.0,5.226,5.3033,5.2149,5.2757,2634300.0
2011-09-23 10:00:00,9.55,9.65,9.54,9.64,3074800.0,5.2757,5.3309,5.2702,5.3254,3074800.0
2011-09-23 10:10:00,9.63,9.65,9.53,9.54,2159300.0,5.3199,5.3309,5.2646,5.2702,2159300.0
2011-09-23 10:20:00,9.54,9.59,9.32,9.58,1915200.0,5.2702,5.2978,5.1486,5.2922,1915200.0
2011-09-23 10:30:00,9.57,9.61,9.55,9.58,1414800.0,5.2867,5.3088,5.2757,5.2922,1414800.0
2011-09-23 10:40:00,9.57,9.72,9.53,9.71,2246700.0,5.2867,5.3696,5.2646,5.3641,2246700.0
2011-09-23 10:50:00,9.72,9.77,9.71,9.74,2181100.0,5.3696,5.3972,5.3641,5.3806,2181100.0
2011-09-23 11:00:00,9.75,9.85,9.7,9.85,2558700.0,5.3862,5.4414,5.3585,5.4414,2558700.0
2011-09-23 11:10:00,9.85,9.86,9.77,9.85,2274100.0,5.4414,5.4469,5.3972,5.4414,2274100.0
2011-09-23 11:20:00,9.85,9.92,9.84,9.87,2200000.0,5.4414,5.4801,5.4359,5.4525,2200000.0
2011-09-23 11:30:00,9.88,9.88,9.79,9.81,1344700.0,5.458,5.458,5.4083,5.4193,1344700.0
2011-09-23 11:40:00,9.82,9.85,9.8,9.82,1094900.0,5.4248,5.4414,5.4138,5.4248,1094900.0
2011-09-23 11:50:00,9.83,9.86,9.79,9.85,1175900.0,5.4304,5.4469,5.4083,5.4414,1175900.0
2011-09-23 12:00:00,9.86,9.9,9.82,9.9,1048100.0,5.4469,5.469,5.4248,5.469,1048100.0
2011-09-23 12:10:00,9.89,9.92,9.86,9.92,942200.0,5.4635,5.4801,5.4469,5.4801,942200.0
2011-09-23 12:20:00,9.91,9.92,9.85,9.87,1074300.0,5.4746,5.4801,5.4414,5.4525,1074300.0
2011-09-23 12:30:00,9.87,9.9,9.85,9.86,1042400.0,5.4525,5.469,5.4414,5.4469,1042400.0
2011-09-23 12:40:00,9.87,9.88,9.78,9.83,1988400.0,5.4525,5.458,5.4027,5.4304,1988400.0
2011-09-23 12:50:00,9.84,9.9,9.83,9.84,774400.0,5.4359,5.469,5.4304,5.4359,774400.0
2011-09-23 13:00:00,9.84,9.86,9.78,9.79,1131600.0,5.4359,5.4469,5.4027,5.4083,1131600.0
2011-09-23 13:10:00,9.8,9.85,9.79,9.82,747000.0,5.4138,5.4414,5.4083,5.4248,747000.0
2011-09-23 13:20:00,9.82,9.84,9.79,9.81,790200.0,5.4248,5.4359,5.4083,5.4193,790200.0
2011-09-23 13:30:00,9.81,9.87,9.8,9.85,1359300.0,5.4193,5.4525,5.4138,5.4414,1359300.0
2011-09-23 13:40:00,9.85,9.94,9.83,9.94,1746100.0,5.4414,5.4911,5.4304,5.4911,1746100.0
2011-09-23 13:50:00,9.94,9.96,9.92,9.96,1210400.0,5.4911,5.5022,5.4801,5.5022,1210400.0
2011-09-23 14:00:00,9.96,9.98,9.92,9.94,1276900.0,5.5022,5.5132,5.4801,5.4911,1276900.0
2011-09-23 14:10:00,9.94,9.94,9.86,9.88,1687200.0,5.4911,5.4911,5.4469,5.458,1687200.0
2011-09-23 14:20:00,9.87,9.89,9.8,9.82,1190500.0,5.4525,5.4635,5.4138,5.4248,1190500.0
2011-09-23 14:30:00,9.81,9.86,9.81,9.84,1228900.0,5.4193,5.4469,5.4193,5.4359,1228900.0
2011-09-23 14:40:00,9.84,9.86,9.79,9.79,1133400.0,5.4359,5.4469,5.4083,5.4083,1133400.0
2011-09-23 14:50:00,9.79,9.81,9.76,9.79,1759600.0,5.4083,5.4193,5.3917,5.4083,1759600.0
2011-09-23 15:00:00,9.79,9.83,9.77,9.8,1254100.0,5.4083,5.4304,5.3972,5.4138,1254100.0
2011-09-23 15:10:00,9.8,9.85,9.79,9.82,1180100.0,5.4138,5.4414,5.4083,5.4248,1180100.0
2011-09-23 15:20:00,9.81,9.89,9.81,9.89,1520600.0,5.4193,5.4635,5.4193,5.4635,1520600.0
2011-09-23 15:30:00,9.88,9.89,9.84,9.87,1878700.0,5.458,5.4635,5.4359,5.4525,1878700.0
2011-09-23 15:40:00,9.87,9.89,9.82,9.83,2459000.0,5.4525,5.4635,5.4248,5.4304,2459000.0
2011-09-23 15:50:00,9.83,9.87,9.82,9.86,3650700.0,5.4304,5.4525,5.4248,5.4469,3650700.0
2011-09-26 09:30:00,9.98,9.99,9.83,9.85,2355200.0,5.5132,5.5187,5.4304,5.4414,2355200.0
2011-09-26 09:40:00,9.84,9.94,9.81,9.91,1520200.0,5.4359,5.4911,5.4193,5.4746,1520200.0
2011-09-26 09:50:00,9.91,9.91,9.76,9.76,1387800.0,5.4746,5.4746,5.3917,5.3917,1387800.0
2011-09-26 10:00:00,9.76,9.81,9.72,9.75,2049900.0,5.3917,5.4193,5.3696,5.3862,2049900.0
2011-09-26 10:10:00,9.75,9.75,9.7,9.72,1783200.0,5.3862,5.3862,5.3585,5.3696,1783200.0
2011-09-26 10:20:00,9.73,9.8,9.71,9.79,961800.0,5.3751,5.4138,5.3641,5.4083,961800.0
2011-09-26 10:30:00,9.8,9.8,9.72,9.73,906700.0,5.4138,5.4138,5.3696,5.3751,906700.0
2011-09-26 10:40:00,9.73,9.8,9.71,9.76,1059000.0,5.3751,5.4138,5.3641,5.3917,1059000.0
2011-09-26 10:50:00,9.76,9.9,9.76,9.89,1581400.0,5.3917,5.469,5.3917,5.4635,1581400.0
2011-09-26 11:00:00,9.89,9.98,9.87,9.97,2207600.0,5.4635,5.5132,5.4525,5.5077,2207600.0
2011-09-26 11:10:00,9.96,9.98,9.93,9.95,1340700.0,5.5022,5.5132,5.4856,5.4966,1340700.0
2011-09-26 11:20:00,9.95,9.98,9.93,9.96,1166700.0,5.4966,5.5132,5.4856,5.5022,1166700.0
2011-09-26 11:30:00,9.97,9.97,9.93,9.95,924200.0,5.5077,5.5077,5.4856,5.4966,924200.0
2011-09-26 11:40:00,9.96,9.98,9.94,9.95,1176400.0,5.5022,5.5132,5.4911,5.4966,1176400.0
2011-09-26 11:50:00,9.95,9.96,9.91,9.96,1760500.0,5.4966,5.5022,5.4746,5.5022,1760500.0
2011-09-26 12:00:00,9.95,9.96,9.91,9.93,1028800.0,5.4966,5.5022,5.4746,5.4856,1028800.0
2011-09-26 12:10:00,9.92,9.94,9.9,9.93,576900.0,5.4801,5.4911,5.469,5.4856,576900.0
2011-09-26 12:20:00,9.93,9.96,9.91,9.93,624700.0,5.4856,5.5022,5.4746,5.4856,624700.0
2011-09-26 12:30:00,9.94,9.94,9.91,9.92,585800.0,5.4911,5.4911,5.4746,5.4801,585800.0
2011-09-26 12:40:00,9.92,9.93,9.83,9.83,1281500.0,5.4801,5.4856,5.4304,5.4304,1281500.0
2011-09-26 12:50:00,9.83,9.86,9.81,9.85,883400.0,5.4304,5.4469,5.4193,5.4414,883400.0
2011-09-26 13:00:00,9.85,9.85,9.77,9.8,1150800.0,5.4414,5.4414,5.3972,5.4138,1150800.0
2011-09-26 13:10:00,9.8,9.81,9.72,9.74,2453200.0,5.4138,5.4193,5.3696,5.3806,2453200.0
2011-09-26 13:20:00,9.75,9.79,9.74,9.76,671700.0,5.3862,5.4083,5.3806,5.3917,671700.0
2011-09-26 13:30:00,9.77,9.82,9.75,9.77,866200.0,5.3972,5.4248,5.3862,5.3972,866200.0
2011-09-26 13:40:00,9.77,9.8,9.75,9.77,840800.0,5.3972,5.4138,5.3862,5.3972,840800.0
2011-09-26 13:50:00,9.77,9.83,9.77,9.8,713500.0,5.3972,5.4304,5.3972,5.4138,713500.0
2011-09-26 14:00:00,9.81,9.9,9.8,9.85,1709400.0,5.4193,5.469,5.4138,5.4414,1709400.0
2011-09-26 14:10:00,9.85,9.88,9.83,9.85,1205400.0,5.4414,5.458,5.4304,5.4414,1205400.0
2011-09-26 14:20:00,9.85,9.89,9.84,9.86,952600.0,5.4414,5.4635,5.4359,5.4469,952600.0
2011-09-26 14:30:00,9.86,9.92,9.84,9.9,1057400.0,5.4469,5.4801,5.4359,5.469,1057400.0
2011-09-26 14:40:00,9.89,9.92,9.85,9.86,1014100.0,5.4635,5.4801,5.4414,5.4469,1014100.0
2011-09-26 14:50:00,9.87,9.92,9.86,9.91,936400.0,5.4525,5.4801,5.4469,5.4746,936400.0
2011-09-26 15:00:00,9.9,9.95,9.9,9.92,1160300.0,5.469,5.4966,5.469,5.4801,1160300.0
2011-09-26 15:10:00,9.92,9.97,9.92,9.95,1464400.0,5.4801,5.5077,5.4801,5.4966,1464400.0
2011-09-26 15:20:00,9.95,9.97,9.94,9.96,898200.0,5.4966,5.5077,5.4911,5.5022,898200.0
2011-09-26 15:30:00,9.96,9.99,9.94,9.99,1479300.0,5.5022,5.5187,5.4911,5.5187,1479300.0
2011-09-26 15:40:00,9.99,10.05,9.97,10.05,2598900.0,5.5187,5.5519,5.5077,5.5519,2598900.0
2011-09-26 15:50:00,10.05,10.09,10.04,10.08,3182000.0,5.5519,5.574,5.5464,5.5685,3182000.0
2011-09-27 09:30:00,10.32,10.34,10.2,10.21,4991100.0,5.701,5.7121,5.6348,5.6403,4991100.0
2011-09-27 09:40:00,10.2,10.22,10.13,10.2,3928100.0,5.6348,5.6458,5.5961,5.6348,3928100.0
2011-09-27 09:50:00,10.2,10.26,10.18,10.21,2901900.0,5.6348,5.6679,5.6237,5.6403,2901900.0
2011-09-27 10:00:00,10.21,10.25,10.19,10.2,1926600.0,5.6403,5.6624,5.6292,5.6348,1926600.0
2011-09-27 10:10:00,10.21,10.21,10.12,10.18,2358900.0,5.6403,5.6403,5.5906,5.6237,2358900.0
2011-09-27 10:20:00,10.18,10.22,10.17,10.22,1387400.0,5.6237,5.6458,5.6182,5.6458,1387400.0
2011-09-27 10:30:00,10.22,10.22,10.18,10.18,820600.0,5.6458,5.6458,5.6237,5.6237,820600.0
2011-09-27 10:40:00,10.19,10.24,10.18,10.23,1047500.0,5.6292,5.6569,5.6237,5.6513,1047500.0
2011-09-27 10:50:00,10.22,10.29,10.22,10.28,1288400.0,5.6458,5.6845,5.6458,5.6789,1288400.0
2011-09-27 11:00:00,10.29,10.29,10.25,10.26,836100.0,5.6845,5.6845,5.6624,5.6679,836100.0
2011-09-27 11:10:00,10.26,10.31,10.25,10.3,1966300.0,5.6679,5.6955,5.6624,5.69,1966300.0
2011-09-27 11:20:00,10.3,10.31,10.27,10.29,1667500.0,5.69,5.6955,5.6734,5.6845,1667500.0
2011-09-27 11:30:00,10.29,10.32,10.28,10.29,858900.0,5.6845,5.701,5.6789,5.6845,858900.0
2011-09-27 11:40:00,10.29,10.31,10.27,10.3,961900.0,5.6845,5.6955,5.6734,5.69,961900.0
2011-09-27 11:50:00,10.3,10.31,10.29,10.29,1465500.0,5.69,5.6955,5.6845,5.6845,1465500.0
2011-09-27 12:00:00,10.29,10.33,10.29,10.32,1141500.0,5.6845,5.7066,5.6845,5.701,1141500.0
2011-09-27 12:10:00,10.32,10.34,10.32,10.33,658300.0,5.701,5.7121,5.701,5.7066,658300.0
2011-09-27 12:20:00,10.33,10.34,10.3,10.31,1226700.0,5.7066,5.7121,5.69,5.6955,1226700.0
2011-09-27 12:30:00,10.31,10.31,10.26,10.27,840800.0,5.6955,5.6955,5.6679,5.6734,840800.0
2011-09-27 12:40:00,10.26,10.3,10.24,10.29,1089100.0,5.6679,5.69,5.6569,5.6845,1089100.0
2011-09-27 12:50:00,10.29,10.3,10.29,10.29,471400.0,5.6845,5.69,5.6845,5.6845,471400.0
2011-09-27 13:00:00,10.29,10.3,10.28,10.29,648900.0,5.6845,5.69,5.6789,5.6845,648900.0
2011-09-27 13:10:00,10.3,10.3,10.27,10.3,953000.0,5.69,5.69,5.6734,5.69,953000.0
2011-09-27 13:20:00,10.29,10.31,10.29,10.29,1249600.0,5.6845,5.6955,5.6845,5.6845,1249600.0
2011-09-27 13:30:00,10.3,10.31,10.27,10.3,827500.0,5.69,5.6955,5.6734,5.69,827500.0
2011-09-27 13:40:00,10.3,10.32,10.29,10.32,838200.0,5.69,5.701,5.6845,5.701,838200.0
2011-09-27 13:50:00,10.3,10.33,10.3,10.33,1008300.0,5.69,5.7066,5.69,5.7066,1008300.0
2011-09-27 14:00:00,10.33,10.35,10.32,10.33,1172500.0,5.7066,5.7176,5.701,5.7066,1172500.0
2011-09-27 14:10:00,10.34,10.35,10.33,10.34,715800.0,5.7121,5.7176,5.7066,5.7121,715800.0
2011-09-27 14:20:00,10.33,10.34,10.31,10.33,1106200.0,5.7066,5.7121,5.6955,5.7066,1106200.0
2011-09-27 14:30:00,10.33,10.35,10.32,10.32,743800.0,5.7066,5.7176,5.701,5.701,743800.0
2011-09-27 14:40:00,10.33,10.33,10.29,10.3,707500.0,5.7066,5.7066,5.6845,5.69,707500.0
2011-09-27 14:50:00,10.29,10.33,10.29,10.29,746600.0,5.6845,5.7066,5.6845,5.6845,746600.0
2011-09-27 15:00:00,10.29,10.3,10.2,10.24,1765300.0,5.6845,5.69,5.6348,5.6569,1765300.0
2011-09-27 15:10:00,10.24,10.25,10.19,10.21,1764300.0,5.6569,5.6624,5.6292,5.6403,1764300.0
2011-09-27 15:20:00,10.22,10.22,10.14,10.16,1707000.0,5.6458,5.6458,5.6016,5.6127,1707000.0
2011-09-27 15:30:00,10.16,10.22,10.15,10.19,2129300.0,5.6127,5.6458,5.6071,5.6292,2129300.0
2011-09-27 15:40:00,10.2,10.2,10.1,10.11,3757100.0,5.6348,5.6348,5.5795,5.585,3757100.0
2011-09-27 15:50:00,10.11,10.15,10.09,10.13,6149200.0,5.585,5.6071,5.574,5.5961,6149200.0
2011-09-28 09:30:00,10.18,10.21,10.09,10.11,1843900.0,5.6237,5.6403,5.574,5.585,1843900.0
2011-09-28 09:40:00,10.11,10.18,10.08,10.17,1449400.0,5.585,5.6237,5.5685,5.6182,1449400.0
2011-09-28 09:50:00,10.17,10.22,10.17,10.19,951000.0,5.6182,5.6458,5.6182,5.6292,951000.0
2011-09-28 10:00:00,10.19,10.19,10.15,10.16,809500.0,5.6292,5.6292,5.6071,5.6127,809500.0
2011-09-28 10:10:00,10.17,10.19,10.08,10.09,1498500.0,5.6182,5.6292,5.5685,5.574,1498500.0
2011-09-28 10:20:00,10.09,10.15,10.08,10.14,1127800.0,5.574,5.6071,5.5685,5.6016,1127800.0
2011-09-28 10:30:00,10.14,10.17,10.09,10.1,1073800.0,5.6016,5.6182,5.574,5.5795,1073800.0
2011-09-28 10:40:00,10.1,10.14,10.08,10.13,974100.0,5.5795,5.6016,5.5685,5.5961,974100.0
2011-09-28 10:50:00,10.13,10.15,10.09,10.11,924900.0,5.5961,5.6071,5.574,5.585,924900.0
2011-09-28 11:00:00,10.1,10.13,10.05,10.08,986500.0,5.5795,5.5961,5.5519,5.5685,986500.0
2011-09-28 11:10:00,10.08,10.12,10.06,10.09,713400.0,5.5685,5.5906,5.5574,5.574,713400.0
2011-09-28 11:20:00,10.08,10.14,10.06,10.13,943500.0,5.5685,5.6016,5.5574,5.5961,943500.0
2011-09-28 11:30:00,10.13,10.19,10.09,10.19,1038700.0,5.5961,5.6292,5.574,5.6292,1038700.0
2011-09-28 11:40:00,10.18,10.2,10.15,10.18,905800.0,5.6237,5.6348,5.6071,5.6237,905800.0
2011-09-28 11:50:00,10.18,10.21,10.16,10.17,983600.0,5.6237,5.6403,5.6127,5.6182,983600.0
2011-09-28 12:00:00,10.17,10.2,10.13,10.13,812400.0,5.6182,5.6348,5.5961,5.5961,812400.0
2011-09-28 12:10:00,10.14,10.16,10.12,10.13,523500.0,5.6016,5.6127,5.5906,5.5961,523500.0
2011-09-28 12:20:00,10.14,10.19,10.13,10.19,530800.0,5.6016,5.6292,5.5961,5.6292,530800.0
2011-09-28 12:30:00,10.19,10.19,10.13,10.16,700100.0,5.6292,5.6292,5.5961,5.6127,700100.0
2011-09-28 12:40:00,10.16,10.17,10.14,10.16,463300.0,5.6127,5.6182,5.6016,5.6127,463300.0
2011-09-28 12:50:00,10.16,10.19,10.15,10.18,475300.0,5.6127,5.6292,5.6071,5.6237,475300.0
2011-09-28 13:00:00,10.18,10.18,10.15,10.16,562000.0,5.6237,5.6237,5.6071,5.6127,562000.0
2011-09-28 13:10:00,10.16,10.16,10.14,10.14,379500.0,5.6127,5.6127,5.6016,5.6016,379500.0
2011-09-28 13:20:00,10.14,10.15,10.1,10.11,621400.0,5.6016,5.6071,5.5795,5.585,621400.0
2011-09-28 13:30:00,10.12,10.12,10.07,10.1,876800.0,5.5906,5.5906,5.5629,5.5795,876800.0
2011-09-28 13:40:00,10.09,10.12,10.06,10.07,965300.0,5.574,5.5906,5.5574,5.5629,965300.0
2011-09-28 13:50:00,10.06,10.09,10.02,10.04,1273700.0,5.5574,5.574,5.5353,5.5464,1273700.0
2011-09-28 14:00:00,10.04,10.07,10.01,10.07,1001500.0,5.5464,5.5629,5.5298,5.5629,1001500.0
2011-09-28 14:10:00,10.06,10.07,10.04,10.05,668700.0,5.5574,5.5629,5.5464,5.5519,668700.0
2011-09-28 14:20:00,10.06,10.06,10.02,10.05,710400.0,5.5574,5.5574,5.5353,5.5519,710400.0
2011-09-28 14:30:00,10.06,10.1,10.04,10.09,825200.0,5.5574,5.5795,5.5464,5.574,825200.0
2011-09-28 14:40:00,10.09,10.1,10.05,10.07,714600.0,5.574,5.5795,5.5519,5.5629,714600.0
2011-09-28 14:50:00,10.06,10.08,10.04,10.05,1038000.0,5.5574,5.5685,5.5464,5.5519,1038000.0
2011-09-28 15:00:00,10.05,10.1,10.03,10.08,1006600.0,5.5519,5.5795,5.5408,5.5685,1006600.0
2011-09-28 15:10:00,10.08,10.13,10.04,10.06,1115600.0,5.5685,5.5961,5.5464,5.5574,1115600.0
2011-09-28 15:20:00,10.06,10.09,10.04,10.04,807400.0,5.5574,5.574,5.5464,5.5464,807400.0
2011-09-28 15:30:00,10.04,10.05,9.96,9.97,2822800.0,5.5464,5.5519,5.5022,5.5077,2822800.0
2011-09-28 15:40:00,9.96,9.99,9.9,9.92,2463000.0,5.5022,5.5187,5.469,5.4801,2463000.0
2011-09-28 15:50:00,9.92,9.94,9.9,9.92,4005500.0,5.4801,5.4911,5.469,5.4801,4005500.0
2011-09-29 09:30:00,10.13,10.15,10.06,10.1,1896000.0,5.5961,5.6071,5.5574,5.5795,1896000.0
2011-09-29 09:40:00,10.09,10.14,10.08,10.14,1699800.0,5.574,5.6016,5.5685,5.6016,1699800.0
2011-09-29 09:50:00,10.14,10.14,10.05,10.05,1403600.0,5.6016,5.6016,5.5519,5.5519,1403600.0
2011-09-29 10:00:00,10.05,10.09,10.01,10.06,1575700.0,5.5519,5.574,5.5298,5.5574,1575700.0
2011-09-29 10:10:00,10.06,10.11,10.04,10.08,1175500.0,5.5574,5.585,5.5464,5.5685,1175500.0
2011-09-29 10:20:00,10.08,10.11,10.02,10.03,1419700.0,5.5685,5.585,5.5353,5.5408,1419700.0
2011-09-29 10:30:00,10.04,10.04,10.0,10.01,1388900.0,5.5464,5.5464,5.5243,5.5298,1388900.0
2011-09-29 10:40:00,10.01,10.01,9.91,9.97,2141700.0,5.5298,5.5298,5.4746,5.5077,2141700.0
2011-09-29 10:50:00,9.97,10.02,9.95,9.99,888700.0,5.5077,5.5353,5.4966,5.5187,888700.0
2011-09-29 11:00:00,10.0,10.03,9.99,10.02,1274100.0,5.5243,5.5408,5.5187,5.5353,1274100.0
2011-09-29 11:10:00,10.02,10.06,9.97,9.97,1720200.0,5.5353,5.5574,5.5077,5.5077,1720200.0
2011-09-29 11:20:00,9.98,10.05,9.95,10.04,1018500.0,5.5132,5.5519,5.4966,5.5464,1018500.0
2011-09-29 11:30:00,10.04,10.04,10.0,10.01,678500.0,5.5464,5.5464,5.5243,5.5298,678500.0
2011-09-29 11:40:00,10.0,10.07,10.0,10.07,457700.0,5.5243,5.5629,5.5243,5.5629,457700.0
2011-09-29 11:50:00,10.07,10.08,10.04,10.06,542100.0,5.5629,5.5685,5.5464,5.5574,542100.0
2011-09-29 12:00:00,10.05,10.09,10.04,10.06,745400.0,5.5519,5.574,5.5464,5.5574,745400.0
2011-09-29 12:10:00,10.05,10.07,10.04,10.05,421200.0,5.5519,5.5629,5.5464,5.5519,421200.0
2011-09-29 12:20:00,10.04,10.09,10.04,10.06,698300.0,5.5464,5.574,5.5464,5.5574,698300.0
2011-09-29 12:30:00,10.07,10.07,10.0,10.02,926800.0,5.5629,5.5629,5.5243,5.5353,926800.0
2011-09-29 12:40:00,10.02,10.06,9.97,10.04,2223200.0,5.5353,5.5574,5.5077,5.5464,2223200.0
2011-09-29 12:50:00,10.03,10.06,10.0,10.01,661500.0,5.5408,5.5574,5.5243,5.5298,661500.0
2011-09-29 13:00:00,10.01,10.04,10.0,10.03,592700.0,5.5298,5.5464,5.5243,5.5408,592700.0
2011-09-29 13:10:00,10.02,10.05,10.01,10.01,465300.0,5.5353,5.5519,5.5298,5.5298,465300.0
2011-09-29 13:20:00,10.02,10.02,9.96,9.96,634200.0,5.5353,5.5353,5.5022,5.5022,634200.0
2011-09-29 13:30:00,9.96,9.99,9.9,9.9,1172600.0,5.5022,5.5187,5.469,5.469,1172600.0
2011-09-29 13:40:00,9.9,9.9,9.81,9.87,1899000.0,5.469,5.469,5.4193,5.4525,1899000.0
2011-09-29 13:50:00,9.88,9.91,9.84,9.89,932300.0,5.458,5.4746,5.4359,5.4635,932300.0
2011-09-29 14:00:00,9.89,9.9,9.8,9.82,1593300.0,5.4635,5.469,5.4138,5.4248,1593300.0
2011-09-29 14:10:00,9.82,9.82,9.75,9.82,1465600.0,5.4248,5.4248,5.3862,5.4248,1465600.0
2011-09-29 14:20:00,9.81,9.88,9.79,9.85,920800.0,5.4193,5.458,5.4083,5.4414,920800.0
2011-09-29 14:30:00,9.85,9.9,9.79,9.88,1522400.0,5.4414,5.469,5.4083,5.458,1522400.0
2011-09-29 14:40:00,9.88,9.9,9.79,9.83,1078700.0,5.458,5.469,5.4083,5.4304,1078700.0
2011-09-29 14:50:00,9.83,9.86,9.78,9.84,1676400.0,5.4304,5.4469,5.4027,5.4359,1676400.0
2011-09-29 15:00:00,9.85,9.87,9.77,9.81,1660100.0,5.4414,5.4525,5.3972,5.4193,1660100.0
2011-09-29 15:10:00,9.81,9.86,9.78,9.8,1423300.0,5.4193,5.4469,5.4027,5.4138,1423300.0
2011-09-29 15:20:00,9.79,9.86,9.78,9.83,1217100.0,5.4083,5.4469,5.4027,5.4304,1217100.0
2011-09-29 15:30:00,9.83,9.95,9.82,9.94,2350200.0,5.4304,5.4966,5.4248,5.4911,2350200.0
2011-09-29 15:40:00,9.94,9.97,9.91,9.94,1699800.0,5.4911,5.5077,5.4746,5.4911,1699800.0
2011-09-29 15:50:00,9.95,10.0,9.94,10.0,3275600.0,5.4966,5.5243,5.4911,5.5243,3275600.0
2011-09-30 09:30:00,9.89,9.96,9.8,9.85,2021600.0,5.4635,5.5022,5.4138,5.4414,2021600.0
2011-09-30 09:40:00,9.85,10.0,9.84,9.88,2175800.0,5.4414,5.5243,5.4359,5.458,2175800.0
2011-09-30 09:50:00,9.88,9.96,9.82,9.84,2113100.0,5.458,5.5022,5.4248,5.4359,2113100.0
2011-09-30 10:00:00,9.83,9.91,9.82,9.86,1658300.0,5.4304,5.4746,5.4248,5.4469,1658300.0
2011-09-30 10:10:00,9.87,9.92,9.81,9.92,1190000.0,5.4525,5.4801,5.4193,5.4801,1190000.0
2011-09-30 10:20:00,9.92,9.96,9.9,9.91,1062700.0,5.4801,5.5022,5.469,5.4746,1062700.0
2011-09-30 10:30:00,9.92,9.93,9.86,9.88,1663300.0,5.4801,5.4856,5.4469,5.458,1663300.0
2011-09-30 10:40:00,9.88,9.88,9.83,9.86,1547900.0,5.458,5.458,5.4304,5.4469,1547900.0
2011-09-30 10:50:00,9.85,9.91,9.84,9.87,1208100.0,5.4414,5.4746,5.4359,5.4525,1208100.0
2011-09-30 11:00:00,9.87,9.94,9.86,9.93,1134800.0,5.4525,5.4911,5.4469,5.4856,1134800.0
2011-09-30 11:10:00,9.92,9.96,9.91,9.94,773200.0,5.4801,5.5022,5.4746,5.4911,773200.0
2011-09-30 11:20:00,9.94,9.99,9.93,9.96,1568000.0,5.4911,5.5187,5.4856,5.5022,1568000.0
2011-09-30 11:30:00,9.96,10.01,9.95,9.99,1427100.0,5.5022,5.5298,5.4966,5.5187,1427100.0
2011-09-30 11:40:00,9.99,10.0,9.95,9.97,1152900.0,5.5187,5.5243,5.4966,5.5077,1152900.0
2011-09-30 11:50:00,9.98,9.98,9.92,9.97,908500.0,5.5132,5.5132,5.4801,5.5077,908500.0
2011-09-30 12:00:00,9.96,9.98,9.93,9.93,580800.0,5.5022,5.5132,5.4856,5.4856,580800.0
2011-09-30 12:10:00,9.93,9.93,9.9,9.91,747400.0,5.4856,5.4856,5.469,5.4746,747400.0
2011-09-30 12:20:00,9.9,9.93,9.9,9.91,426000.0,5.469,5.4856,5.469,5.4746,426000.0
2011-09-30 12:30:00,9.9,9.92,9.88,9.91,667800.0,5.469,5.4801,5.458,5.4746,667800.0
2011-09-30 12:40:00,9.91,9.92,9.89,9.9,577400.0,5.4746,5.4801,5.4635,5.469,577400.0
2011-09-30 12:50:00,9.91,9.91,9.85,9.86,627800.0,5.4746,5.4746,5.4414,5.4469,627800.0
2011-09-30 13:00:00,9.86,9.86,9.83,9.84,893100.0,5.4469,5.4469,5.4304,5.4359,893100.0
2011-09-30 13:10:00,9.85,9.86,9.83,9.85,655200.0,5.4414,5.4469,5.4304,5.4414,655200.0
2011-09-30 13:20:00,9.85,9.86,9.84,9.84,456800.0,5.4414,5.4469,5.4359,5.4359,456800.0
2011-09-30 13:30:00,9.85,9.88,9.84,9.87,389100.0,5.4414,5.458,5.4359,5.4525,389100.0
2011-09-30 13:40:00,9.88,9.88,9.84,9.85,698000.0,5.458,5.458,5.4359,5.4414,698000.0
2011-09-30 13:50:00,9.86,9.86,9.83,9.83,336100.0,5.4469,5.4469,5.4304,5.4304,336100.0
2011-09-30 14:00:00,9.83,9.88,9.81,9.82,1396600.0,5.4304,5.458,5.4193,5.4248,1396600.0
2011-09-30 14:10:00,9.81,9.83,9.81,9.81,786300.0,5.4193,5.4304,5.4193,5.4193,786300.0
2011-09-30 14:20:00,9.81,9.82,9.75,9.78,2031200.0,5.4193,5.4248,5.3862,5.4027,2031200.0
2011-09-30 14:30:00,9.77,9.79,9.75,9.78,1083200.0,5.3972,5.4083,5.3862,5.4027,1083200.0
2011-09-30 14:40:00,9.79,9.82,9.77,9.78,801700.0,5.4083,5.4248,5.3972,5.4027,801700.0
2011-09-30 14:50:00,9.79,9.84,9.74,9.82,1947000.0,5.4083,5.4359,5.3806,5.4248,1947000.0
2011-09-30 15:00:00,9.82,9.83,9.76,9.81,1585700.0,5.4248,5.4304,5.3917,5.4193,1585700.0
2011-09-30 15:10:00,9.81,9.82,9.75,9.77,1132100.0,5.4193,5.4248,5.3862,5.3972,1132100.0
2011-09-30 15:20:00,9.76,9.79,9.74,9.74,1780700.0,5.3917,5.4083,5.3806,5.3806,1780700.0
2011-09-30 15:30:00,9.74,9.75,9.7,9.71,2206400.0,5.3806,5.3862,5.3585,5.3641,2206400.0
2011-09-30 15:40:00,9.71,9.77,9.68,9.69,2603300.0,5.3641,5.3972,5.3475,5.353,2603300.0
2011-09-30 15:50:00,9.69,9.7,9.65,9.66,5185800.0,5.353,5.3585,5.3309,5.3364,5185800.0
2011-10-03 09:30:00,9.66,9.72,9.58,9.62,2024200.0,5.3364,5.3696,5.2922,5.3143,2024200.0
2011-10-03 09:40:00,9.62,9.7,9.61,9.64,1586100.0,5.3143,5.3585,5.3088,5.3254,1586100.0
2011-10-03 09:50:00,9.63,9.65,9.6,9.63,1394200.0,5.3199,5.3309,5.3033,5.3199,1394200.0
2011-10-03 10:00:00,9.63,9.91,9.63,9.89,3851300.0,5.3199,5.4746,5.3199,5.4635,3851300.0
2011-10-03 10:10:00,9.89,9.92,9.81,9.81,2538200.0,5.4635,5.4801,5.4193,5.4193,2538200.0
2011-10-03 10:20:00,9.81,9.85,9.76,9.79,1124100.0,5.4193,5.4414,5.3917,5.4083,1124100.0
2011-10-03 10:30:00,9.78,9.8,9.68,9.7,1805800.0,5.4027,5.4138,5.3475,5.3585,1805800.0
2011-10-03 10:40:00,9.7,9.7,9.62,9.64,2217000.0,5.3585,5.3585,5.3143,5.3254,2217000.0
2011-10-03 10:50:00,9.65,9.69,9.6,9.66,1443900.0,5.3309,5.353,5.3033,5.3364,1443900.0
2011-10-03 11:00:00,9.67,9.71,9.61,9.7,1291600.0,5.342,5.3641,5.3088,5.3585,1291600.0
2011-10-03 11:10:00,9.71,9.73,9.68,9.72,1097700.0,5.3641,5.3751,5.3475,5.3696,1097700.0
2011-10-03 11:20:00,9.72,9.77,9.71,9.75,1419900.0,5.3696,5.3972,5.3641,5.3862,1419900.0
2011-10-03 11:30:00,9.76,9.83,9.72,9.8,1892800.0,5.3917,5.4304,5.3696,5.4138,1892800.0
2011-10-03 11:40:00,9.8,9.8,9.73,9.73,752400.0,5.4138,5.4138,5.3751,5.3751,752400.0
2011-10-03 11:50:00,9.74,9.83,9.73,9.81,1137300.0,5.3806,5.4304,5.3751,5.4193,1137300.0
2011-10-03 12:00:00,9.81,9.87,9.72,9.74,4053200.0,5.4193,5.4525,5.3696,5.3806,4053200.0
2011-10-03 12:10:00,9.73,9.75,9.64,9.65,1468300.0,5.3751,5.3862,5.3254,5.3309,1468300.0
2011-10-03 12:20:00,9.65,9.72,9.64,9.68,830200.0,5.3309,5.3696,5.3254,5.3475,830200.0
2011-10-03 12:30:00,9.68,9.68,9.63,9.67,959200.0,5.3475,5.3475,5.3199,5.342,959200.0
2011-10-03 12:40:00,9.67,9.68,9.61,9.61,728900.0,5.342,5.3475,5.3088,5.3088,728900.0
2011-10-03 12:50:00,9.61,9.62,9.58,9.6,920000.0,5.3088,5.3143,5.2922,5.3033,920000.0
2011-10-03 13:00:00,9.6,9.61,9.5,9.52,1668700.0,5.3033,5.3088,5.2481,5.2591,1668700.0
2011-10-03 13:10:00,9.52,9.57,9.46,9.49,3579000.0,5.2591,5.2867,5.226,5.2425,3579000.0
2011-10-03 13:20:00,9.49,9.51,9.44,9.47,1632500.0,5.2425,5.2536,5.2149,5.2315,1632500.0
2011-10-03 13:30:00,9.46,9.48,9.37,9.39,1653800.0,5.226,5.237,5.1762,5.1873,1653800.0
2011-10-03 13:40:00,9.39,9.46,9.39,9.42,1480200.0,5.1873,5.226,5.1873,5.2039,1480200.0
2011-10-03 13:50:00,9.42,9.45,9.37,9.45,1348200.0,5.2039,5.2204,5.1762,5.2204,1348200.0
2011-10-03 14:00:00,9.45,9.52,9.43,9.51,1368000.0,5.2204,5.2591,5.2094,5.2536,1368000.0
2011-10-03 14:10:00,9.51,9.51,9.44,9.46,938100.0,5.2536,5.2536,5.2149,5.226,938100.0
2011-10-03 14:20:00,9.46,9.49,9.42,9.45,1253400.0,5.226,5.2425,5.2039,5.2204,1253400.0
2011-10-03 14:30:00,9.45,9.46,9.4,9.43,1002800.0,5.2204,5.226,5.1928,5.2094,1002800.0
2011-10-03 14:40:00,9.42,9.45,9.36,9.39,1428800.0,5.2039,5.2204,5.1707,5.1873,1428800.0
2011-10-03 14:50:00,9.39,9.45,9.39,9.45,1572400.0,5.1873,5.2204,5.1873,5.2204,1572400.0
2011-10-03 15:00:00,9.44,9.54,9.43,9.47,1797700.0,5.2149,5.2702,5.2094,5.2315,1797700.0
2011-10-03 15:10:00,9.47,9.5,9.43,9.46,1485600.0,5.2315,5.2481,5.2094,5.226,1485600.0
2011-10-03 15:20:00,9.46,9.46,9.37,9.39,1744900.0,5.226,5.226,5.1762,5.1873,1744900.0
2011-10-03 15:30:00,9.39,9.46,9.37,9.42,2287900.0,5.1873,5.226,5.1762,5.2039,2287900.0
2011-10-03 15:40:00,9.43,9.46,9.38,9.44,2574900.0,5.2094,5.226,5.1818,5.2149,2574900.0
2011-10-03 15:50:00,9.44,9.45,9.36,9.37,4968300.0,5.2149,5.2204,5.1707,5.1762,4968300.0
2011-10-04 09:30:00,9.22,9.3,9.18,9.18,3879100.0,5.0934,5.1376,5.0713,5.0713,3879100.0
2011-10-04 09:40:00,9.18,9.23,9.11,9.23,3879300.0,5.0713,5.0989,5.0326,5.0989,3879300.0
2011-10-04 09:50:00,9.23,9.23,9.05,9.14,3266700.0,5.0989,5.0989,4.9995,5.0492,3266700.0
2011-10-04 10:00:00,9.14,9.24,9.08,9.21,4370600.0,5.0492,5.1044,5.016,5.0879,4370600.0
2011-10-04 10:10:00,9.21,9.29,9.15,9.18,4410300.0,5.0879,5.132,5.0547,5.0713,4410300.0
2011-10-04 10:20:00,9.18,9.21,9.1,9.12,2459300.0,5.0713,5.0879,5.0271,5.0381,2459300.0
2011-10-04 10:30:00,9.13,9.23,9.12,9.22,1967100.0,5.0437,5.0989,5.0381,5.0934,1967100.0
2011-10-04 10:40:00,9.23,9.4,9.22,9.4,4263100.0,5.0989,5.1928,5.0934,5.1928,4263100.0
2011-10-04 10:50:00,9.4,9.42,9.29,9.36,1613300.0,5.1928,5.2039,5.132,5.1707,1613300.0
2011-10-04 11:00:00,9.36,9.54,9.33,9.53,2843000.0,5.1707,5.2702,5.1541,5.2646,2843000.0
2011-10-04 11:10:00,9.54,9.56,9.42,9.43,2429900.0,5.2702,5.2812,5.2039,5.2094,2429900.0
2011-10-04 11:20:00,9.43,9.47,9.39,9.43,1136900.0,5.2094,5.2315,5.1873,5.2094,1136900.0
2011-10-04 11:30:00,9.42,9.43,9.33,9.35,1423200.0,5.2039,5.2094,5.1541,5.1652,1423200.0
2011-10-04 11:40:00,9.35,9.52,9.34,9.52,1487200.0,5.1652,5.2591,5.1597,5.2591,1487200.0
2011-10-04 11:50:00,9.52,9.7,9.51,9.68,3756500.0,5.2591,5.3585,5.2536,5.3475,3756500.0
2011-10-04 12:00:00,9.68,9.72,9.63,9.7,3782800.0,5.3475,5.3696,5.3199,5.3585,3782800.0
2011-10-04 12:10:00,9.71,9.74,9.66,9.7,1860400.0,5.3641,5.3806,5.3364,5.3585,1860400.0
2011-10-04 12:20:00,9.7,9.74,9.64,9.65,1533900.0,5.3585,5.3806,5.3254,5.3309,1533900.0
2011-10-04 12:30:00,9.64,9.69,9.6,9.67,1792600.0,5.3254,5.353,5.3033,5.342,1792600.0
2011-10-04 12:40:00,9.66,9.69,9.63,9.64,800500.0,5.3364,5.353,5.3199,5.3254,800500.0
2011-10-04 12:50:00,9.64,9.66,9.61,9.65,1013100.0,5.3254,5.3364,5.3088,5.3309,1013100.0
2011-10-04 13:00:00,9.64,9.76,9.64,9.76,2335800.0,5.3254,5.3917,5.3254,5.3917,2335800.0
2011-10-04 13:10:00,9.75,9.78,9.71,9.72,3526800.0,5.3862,5.4027,5.3641,5.3696,3526800.0
2011-10-04 13:20:00,9.73,9.77,9.7,9.76,1505300.0,5.3751,5.3972,5.3585,5.3917,1505300.0
2011-10-04 13:30:00,9.75,9.77,9.71,9.73,1772300.0,5.3862,5.3972,5.3641,5.3751,1772300.0
2011-10-04 13:40:00,9.72,9.77,9.67,9.77,1479400.0,5.3696,5.3972,5.342,5.3972,1479400.0
2011-10-04 13:50:00,9.76,9.79,9.7,9.7,1498900.0,5.3917,5.4083,5.3585,5.3585,1498900.0
2011-10-04 14:00:00,9.7,9.77,9.68,9.68,2170600.0,5.3585,5.3972,5.3475,5.3475,2170600.0
2011-10-04 14:10:00,9.68,9.71,9.67,9.67,1539400.0,5.3475,5.3641,5.342,5.342,1539400.0
2011-10-04 14:20:00,9.67,9.73,9.62,9.7,2754800.0,5.342,5.3751,5.3143,5.3585,2754800.0
2011-10-04 14:30:00,9.7,9.78,9.7,9.74,1464500.0,5.3585,5.4027,5.3585,5.3806,1464500.0
2011-10-04 14:40:00,9.75,9.75,9.68,9.71,1958500.0,5.3862,5.3862,5.3475,5.3641,1958500.0
2011-10-04 14:50:00,9.72,9.75,9.66,9.71,2346100.0,5.3696,5.3862,5.3364,5.3641,2346100.0
2011-10-04 15:00:00,9.71,9.75,9.65,9.65,1668700.0,5.3641,5.3862,5.3309,5.3309,1668700.0
2011-10-04 15:10:00,9.65,9.71,9.62,9.7,1433800.0,5.3309,5.3641,5.3143,5.3585,1433800.0
2011-10-04 15:20:00,9.7,9.79,9.69,9.76,1811600.0,5.3585,5.4083,5.353,5.3917,1811600.0
2011-10-04 15:30:00,9.76,9.88,9.75,9.85,3594500.0,5.3917,5.458,5.3862,5.4414,3594500.0
2011-10-04 15:40:00,9.85,10.05,9.83,10.03,4049100.0,5.4414,5.5519,5.4304,5.5408,4049100.0
2011-10-04 15:50:00,10.03,10.13,10.02,10.09,7553000.0,5.5408,5.5961,5.5353,5.574,7553000.0
2011-10-05 09:30:00,10.07,10.09,9.83,9.93,4571000.0,5.5629,5.574,5.4304,5.4856,4571000.0
2011-10-05 09:40:00,9.94,10.01,9.91,9.99,3257300.0,5.4911,5.5298,5.4746,5.5187,3257300.0
2011-10-05 09:50:00,9.98,10.08,9.92,10.05,3352700.0,5.5132,5.5685,5.4801,5.5519,3352700.0
2011-10-05 10:00:00,10.05,10.19,10.02,10.1,3420100.0,5.5519,5.6292,5.5353,5.5795,3420100.0
2011-10-05 10:10:00,10.09,10.11,10.02,10.03,2577000.0,5.574,5.585,5.5353,5.5408,2577000.0
2011-10-05 10:20:00,10.03,10.14,10.01,10.12,2055600.0,5.5408,5.6016,5.5298,5.5906,2055600.0
2011-10-05 10:30:00,10.13,10.23,10.1,10.2,2139300.0,5.5961,5.6513,5.5795,5.6348,2139300.0
2011-10-05 10:40:00,10.2,10.25,10.17,10.22,1990500.0,5.6348,5.6624,5.6182,5.6458,1990500.0
2011-10-05 10:50:00,10.22,10.3,10.19,10.22,3025600.0,5.6458,5.69,5.6292,5.6458,3025600.0
2011-10-05 11:00:00,10.22,10.25,10.2,10.24,2090800.0,5.6458,5.6624,5.6348,5.6569,2090800.0
2011-10-05 11:10:00,10.25,10.26,10.17,10.19,1658400.0,5.6624,5.6679,5.6182,5.6292,1658400.0
2011-10-05 11:20:00,10.19,10.29,10.19,10.27,1496000.0,5.6292,5.6845,5.6292,5.6734,1496000.0
2011-10-05 11:30:00,10.27,10.32,10.26,10.3,1665300.0,5.6734,5.701,5.6679,5.69,1665300.0
2011-10-05 11:40:00,10.3,10.33,10.27,10.31,2562400.0,5.69,5.7066,5.6734,5.6955,2562400.0
2011-10-05 11:50:00,10.32,10.38,10.31,10.37,1928500.0,5.701,5.7342,5.6955,5.7287,1928500.0
2011-10-05 12:00:00,10.37,10.39,10.3,10.3,1071800.0,5.7287,5.7397,5.69,5.69,1071800.0
2011-10-05 12:10:00,10.3,10.33,10.24,10.24,1113900.0,5.69,5.7066,5.6569,5.6569,1113900.0
2011-10-05 12:20:00,10.25,10.27,10.21,10.21,1524700.0,5.6624,5.6734,5.6403,5.6403,1524700.0
2011-10-05 12:30:00,10.21,10.25,10.16,10.2,1653800.0,5.6403,5.6624,5.6127,5.6348,1653800.0
2011-10-05 12:40:00,10.2,10.27,10.2,10.26,1764400.0,5.6348,5.6734,5.6348,5.6679,1764400.0
2011-10-05 12:50:00,10.25,10.31,10.25,10.29,1316900.0,5.6624,5.6955,5.6624,5.6845,1316900.0
2011-10-05 13:00:00,10.29,10.33,10.27,10.31,1844300.0,5.6845,5.7066,5.6734,5.6955,1844300.0
2011-10-05 13:10:00,10.31,10.37,10.29,10.34,1693600.0,5.6955,5.7287,5.6845,5.7121,1693600.0
2011-10-05 13:20:00,10.33,10.36,10.32,10.34,868100.0,5.7066,5.7231,5.701,5.7121,868100.0
2011-10-05 13:30:00,10.35,10.36,10.31,10.33,933500.0,5.7176,5.7231,5.6955,5.7066,933500.0
2011-10-05 13:40:00,10.32,10.38,10.32,10.38,1546400.0,5.701,5.7342,5.701,5.7342,1546400.0
2011-10-05 13:50:00,10.38,10.45,10.37,10.43,1921100.0,5.7342,5.7729,5.7287,5.7618,1921100.0
2011-10-05 14:00:00,10.44,10.46,10.39,10.4,1296900.0,5.7673,5.7784,5.7397,5.7452,1296900.0
2011-10-05 14:10:00,10.4,10.44,10.37,10.44,2686200.0,5.7452,5.7673,5.7287,5.7673,2686200.0
2011-10-05 14:20:00,10.44,10.5,10.42,10.49,5522200.0,5.7673,5.8005,5.7563,5.795,5522200.0
2011-10-05 14:30:00,10.49,10.52,10.43,10.45,4128000.0,5.795,5.8115,5.7618,5.7729,4128000.0
2011-10-05 14:40:00,10.44,10.5,10.43,10.49,1477900.0,5.7673,5.8005,5.7618,5.795,1477900.0
2011-10-05 14:50:00,10.49,10.57,10.48,10.54,3571400.0,5.795,5.8392,5.7894,5.8226,3571400.0
2011-10-05 15:00:00,10.54,10.54,10.43,10.45,2596700.0,5.8226,5.8226,5.7618,5.7729,2596700.0
2011-10-05 15:10:00,10.45,10.53,10.42,10.52,1899900.0,5.7729,5.8171,5.7563,5.8115,1899900.0
2011-10-05 15:20:00,10.52,10.54,10.47,10.51,1451500.0,5.8115,5.8226,5.7839,5.806,1451500.0
2011-10-05 15:30:00,10.51,10.59,10.5,10.58,2969600.0,5.806,5.8502,5.8005,5.8447,2969600.0
2011-10-05 15:40:00,10.59,10.59,10.5,10.51,3197400.0,5.8502,5.8502,5.8005,5.806,3197400.0
2011-10-05 15:50:00,10.52,10.57,10.48,10.56,4712400.0,5.8115,5.8392,5.7894,5.8336,4712400.0
2011-10-06 09:30:00,10.61,10.64,10.56,10.63,3390200.0,5.8612,5.8778,5.8336,5.8723,3390200.0
2011-10-06 09:40:00,10.63,10.68,10.58,10.6,2240500.0,5.8723,5.8999,5.8447,5.8557,2240500.0
2011-10-06 09:50:00,10.6,10.64,10.57,10.63,2475100.0,5.8557,5.8778,5.8392,5.8723,2475100.0
2011-10-06 10:00:00,10.63,10.68,10.59,10.65,1944500.0,5.8723,5.8999,5.8502,5.8833,1944500.0
2011-10-06 10:10:00,10.66,10.75,10.64,10.72,2620900.0,5.8889,5.9386,5.8778,5.922,2620900.0
2011-10-06 10:20:00,10.73,10.79,10.73,10.77,1890300.0,5.9275,5.9607,5.9275,5.9496,1890300.0
2011-10-06 10:30:00,10.78,10.8,10.74,10.75,2793200.0,5.9552,5.9662,5.9331,5.9386,2793200.0
2011-10-06 10:40:00,10.75,10.78,10.74,10.75,1737900.0,5.9386,5.9552,5.9331,5.9386,1737900.0
2011-10-06 10:50:00,10.75,10.8,10.74,10.78,1739600.0,5.9386,5.9662,5.9331,5.9552,1739600.0
2011-10-06 11:00:00,10.78,10.82,10.77,10.81,2043300.0,5.9552,5.9773,5.9496,5.9717,2043300.0
2011-10-06 11:10:00,10.8,10.89,10.79,10.87,3082100.0,5.9662,6.0159,5.9607,6.0049,3082100.0
2011-10-06 11:20:00,10.87,10.93,10.83,10.91,2457200.0,6.0049,6.038,5.9828,6.027,2457200.0
2011-10-06 11:30:00,10.92,10.99,10.91,10.97,3789000.0,6.0325,6.0712,6.027,6.0601,3789000.0
2011-10-06 11:40:00,10.97,11.0,10.97,11.0,2662600.0,6.0601,6.0767,6.0601,6.0767,2662600.0
2011-10-06 11:50:00,10.99,11.0,10.98,10.99,2310100.0,6.0712,6.0767,6.0656,6.0712,2310100.0
2011-10-06 12:00:00,10.99,11.0,10.96,10.96,2922700.0,6.0712,6.0767,6.0546,6.0546,2922700.0
2011-10-06 12:10:00,10.96,10.99,10.94,10.97,2153400.0,6.0546,6.0712,6.0435,6.0601,2153400.0
2011-10-06 12:20:00,10.97,10.98,10.95,10.95,862300.0,6.0601,6.0656,6.0491,6.0491,862300.0
2011-10-06 12:30:00,10.95,10.98,10.92,10.94,1949500.0,6.0491,6.0656,6.0325,6.0435,1949500.0
2011-10-06 12:40:00,10.94,10.94,10.9,10.91,1982100.0,6.0435,6.0435,6.0215,6.027,1982100.0
2011-10-06 12:50:00,10.9,10.91,10.83,10.9,1969500.0,6.0215,6.027,5.9828,6.0215,1969500.0
2011-10-06 13:00:00,10.89,10.91,10.86,10.87,1410100.0,6.0159,6.027,5.9994,6.0049,1410100.0
2011-10-06 13:10:00,10.88,10.91,10.86,10.86,783200.0,6.0104,6.027,5.9994,5.9994,783200.0
2011-10-06 13:20:00,10.87,10.9,10.84,10.85,1958200.0,6.0049,6.0215,5.9883,5.9938,1958200.0
2011-10-06 13:30:00,10.86,10.88,10.82,10.82,933600.0,5.9994,6.0104,5.9773,5.9773,933600.0
2011-10-06 13:40:00,10.83,10.84,10.76,10.8,2069900.0,5.9828,5.9883,5.9441,5.9662,2069900.0
2011-10-06 13:50:00,10.81,10.84,10.79,10.82,1117500.0,5.9717,5.9883,5.9607,5.9773,1117500.0
2011-10-06 14:00:00,10.82,10.87,10.8,10.86,1138400.0,5.9773,6.0049,5.9662,5.9994,1138400.0
2011-10-06 14:10:00,10.86,10.87,10.82,10.87,992400.0,5.9994,6.0049,5.9773,6.0049,992400.0
2011-10-06 14:20:00,10.87,10.88,10.81,10.85,1257800.0,6.0049,6.0104,5.9717,5.9938,1257800.0
2011-10-06 14:30:00,10.84,10.87,10.82,10.84,1016400.0,5.9883,6.0049,5.9773,5.9883,1016400.0
2011-10-06 14:40:00,10.84,10.86,10.82,10.84,1066000.0,5.9883,5.9994,5.9773,5.9883,1066000.0
2011-10-06 14:50:00,10.84,10.87,10.82,10.87,1075900.0,5.9883,6.0049,5.9773,6.0049,1075900.0
2011-10-06 15:00:00,10.87,10.9,10.84,10.89,1182400.0,6.0049,6.0215,5.9883,6.0159,1182400.0
2011-10-06 15:10:00,10.9,10.91,10.82,10.82,1446600.0,6.0215,6.027,5.9773,5.9773,1446600.0
2011-10-06 15:20:00,10.83,10.88,10.8,10.85,2256700.0,5.9828,6.0104,5.9662,5.9938,2256700.0
2011-10-06 15:30:00,10.84,10.95,10.83,10.94,3462500.0,5.9883,6.0491,5.9828,6.0435,3462500.0
2011-10-06 15:40:00,10.93,11.0,10.93,10.97,4642700.0,6.038,6.0767,6.038,6.0601,4642700.0
2011-10-06 15:50:00,10.97,11.0,10.94,10.98,6309400.0,6.0601,6.0767,6.0435,6.0656,6309400.0
2011-10-07 09:30:00,11.04,11.1,11.0,11.04,4066200.0,6.0988,6.1319,6.0767,6.0988,4066200.0
2011-10-07 09:40:00,11.04,11.08,11.04,11.06,3185600.0,6.0988,6.1209,6.0988,6.1098,3185600.0
2011-10-07 09:50:00,11.07,11.15,11.01,11.12,2634900.0,6.1154,6.1596,6.0822,6.143,2634900.0
2011-10-07 10:00:00,11.12,11.14,11.05,11.06,1963100.0,6.143,6.154,6.1043,6.1098,1963100.0
2011-10-07 10:10:00,11.06,11.15,11.03,11.13,2235700.0,6.1098,6.1596,6.0933,6.1485,2235700.0
2011-10-07 10:20:00,11.14,11.18,11.12,11.15,2453600.0,6.154,6.1761,6.143,6.1596,2453600.0
2011-10-07 10:30:00,11.16,11.2,11.14,11.17,2780100.0,6.1651,6.1872,6.154,6.1706,2780100.0
2011-10-07 10:40:00,11.17,11.18,11.14,11.15,1487100.0,6.1706,6.1761,6.154,6.1596,1487100.0
2011-10-07 10:50:00,11.15,11.17,11.08,11.08,1885100.0,6.1596,6.1706,6.1209,6.1209,1885100.0
2011-10-07 11:00:00,11.09,11.09,10.98,11.02,3547600.0,6.1264,6.1264,6.0656,6.0877,3547600.0
2011-10-07 11:10:00,11.02,11.03,10.88,10.9,4005400.0,6.0877,6.0933,6.0104,6.0215,4005400.0
2011-10-07 11:20:00,10.91,10.93,10.84,10.93,3698200.0,6.027,6.038,5.9883,6.038,3698200.0
2011-10-07 11:30:00,10.93,10.93,10.88,10.89,1265500.0,6.038,6.038,6.0104,6.0159,1265500.0
2011-10-07 11:40:00,10.9,10.92,10.8,10.81,3564600.0,6.0215,6.0325,5.9662,5.9717,3564600.0
2011-10-07 11:50:00,10.8,10.85,10.78,10.83,2134500.0,5.9662,5.9938,5.9552,5.9828,2134500.0
2011-10-07 12:00:00,10.83,10.85,10.75,10.83,2466900.0,5.9828,5.9938,5.9386,5.9828,2466900.0
2011-10-07 12:10:00,10.83,10.85,10.74,10.75,1944100.0,5.9828,5.9938,5.9331,5.9386,1944100.0
2011-10-07 12:20:00,10.75,10.8,10.67,10.8,2070200.0,5.9386,5.9662,5.8944,5.9662,2070200.0
2011-10-07 12:30:00,10.79,10.82,10.74,10.8,1366700.0,5.9607,5.9773,5.9331,5.9662,1366700.0
2011-10-07 12:40:00,10.8,10.82,10.75,10.82,1373700.0,5.9662,5.9773,5.9386,5.9773,1373700.0
2011-10-07 12:50:00,10.82,10.83,10.71,10.71,1329800.0,5.9773,5.9828,5.9165,5.9165,1329800.0
2011-10-07 13:00:00,10.72,10.73,10.63,10.67,2589300.0,5.922,5.9275,5.8723,5.8944,2589300.0
2011-10-07 13:10:00,10.67,10.72,10.66,10.71,1398600.0,5.8944,5.922,5.8889,5.9165,1398600.0
2011-10-07 13:20:00,10.71,10.76,10.69,10.74,1267800.0,5.9165,5.9441,5.9054,5.9331,1267800.0
2011-10-07 13:30:00,10.74,10.75,10.69,10.7,917000.0,5.9331,5.9386,5.9054,5.911,917000.0
2011-10-07 13:40:00,10.69,10.74,10.67,10.71,773900.0,5.9054,5.9331,5.8944,5.9165,773900.0
2011-10-07 13:50:00,10.71,10.74,10.69,10.72,1387800.0,5.9165,5.9331,5.9054,5.922,1387800.0
2011-10-07 14:00:00,10.72,10.75,10.72,10.73,648400.0,5.922,5.9386,5.922,5.9275,648400.0
2011-10-07 14:10:00,10.73,10.75,10.71,10.73,924000.0,5.9275,5.9386,5.9165,5.9275,924000.0
2011-10-07 14:20:00,10.74,10.84,10.74,10.76,2403600.0,5.9331,5.9883,5.9331,5.9441,2403600.0
2011-10-07 14:30:00,10.76,10.83,10.76,10.79,796400.0,5.9441,5.9828,5.9441,5.9607,796400.0
2011-10-07 14:40:00,10.8,10.8,10.76,10.76,1071200.0,5.9662,5.9662,5.9441,5.9441,1071200.0
2011-10-07 14:50:00,10.76,10.82,10.75,10.78,984800.0,5.9441,5.9773,5.9386,5.9552,984800.0
2011-10-07 15:00:00,10.79,10.8,10.76,10.8,1066900.0,5.9607,5.9662,5.9441,5.9662,1066900.0
2011-10-07 15:10:00,10.8,10.85,10.76,10.82,1205800.0,5.9662,5.9938,5.9441,5.9773,1205800.0
2011-10-07 15:20:00,10.82,10.88,10.81,10.86,1846100.0,5.9773,6.0104,5.9717,5.9994,1846100.0
2011-10-07 15:30:00,10.87,10.88,10.8,10.8,2170500.0,6.0049,6.0104,5.9662,5.9662,2170500.0
2011-10-07 15:40:00,10.8,10.81,10.72,10.74,3068700.0,5.9662,5.9717,5.922,5.9331,3068700.0
2011-10-07 15:50:00,10.74,10.78,10.65,10.69,6582700.0,5.9331,5.9552,5.8833,5.9054,6582700.0
2011-10-10 09:30:00,10.92,11.02,10.9,11.0,2550800.0,6.0325,6.0877,6.0215,6.0767,2550800.0
2011-10-10 09:40:00,11.01,11.08,10.98,11.02,2876800.0,6.0822,6.1209,6.0656,6.0877,2876800.0
2011-10-10 09:50:00,11.03,11.12,11.02,11.1,2937800.0,6.0933,6.143,6.0877,6.1319,2937800.0
2011-10-10 10:00:00,11.09,11.1,11.03,11.04,1678100.0,6.1264,6.1319,6.0933,6.0988,1678100.0
2011-10-10 10:10:00,11.05,11.15,11.04,11.14,2247900.0,6.1043,6.1596,6.0988,6.154,2247900.0
2011-10-10 10:20:00,11.15,11.18,11.13,11.13,1469400.0,6.1596,6.1761,6.1485,6.1485,1469400.0
2011-10-10 10:30:00,11.14,11.17,11.1,11.15,1527300.0,6.154,6.1706,6.1319,6.1596,1527300.0
2011-10-10 10:40:00,11.15,11.17,11.11,11.14,1192400.0,6.1596,6.1706,6.1375,6.154,1192400.0
2011-10-10 10:50:00,11.14,11.15,11.09,11.1,1237200.0,6.154,6.1596,6.1264,6.1319,1237200.0
2011-10-10 11:00:00,11.1,11.12,11.04,11.1,1953300.0,6.1319,6.143,6.0988,6.1319,1953300.0
2011-10-10 11:10:00,11.1,11.1,11.07,11.07,782800.0,6.1319,6.1319,6.1154,6.1154,782800.0
2011-10-10 11:20:00,11.07,11.08,11.06,11.08,632900.0,6.1154,6.1209,6.1098,6.1209,632900.0
2011-10-10 11:30:00,11.08,11.09,11.05,11.08,615700.0,6.1209,6.1264,6.1043,6.1209,615700.0
2011-10-10 11:40:00,11.08,11.11,11.07,11.09,978800.0,6.1209,6.1375,6.1154,6.1264,978800.0
2011-10-10 11:50:00,11.09,11.1,11.08,11.1,453500.0,6.1264,6.1319,6.1209,6.1319,453500.0
2011-10-10 12:00:00,11.1,11.1,11.05,11.06,938200.0,6.1319,6.1319,6.1043,6.1098,938200.0
2011-10-10 12:10:00,11.06,11.09,11.05,11.08,712000.0,6.1098,6.1264,6.1043,6.1209,712000.0
2011-10-10 12:20:00,11.09,11.12,11.05,11.12,936900.0,6.1264,6.143,6.1043,6.143,936900.0
2011-10-10 12:30:00,11.12,11.12,11.09,11.09,301100.0,6.143,6.143,6.1264,6.1264,301100.0
2011-10-10 12:40:00,11.1,11.13,11.09,11.1,627700.0,6.1319,6.1485,6.1264,6.1319,627700.0
2011-10-10 12:50:00,11.1,11.12,11.07,11.1,1152700.0,6.1319,6.143,6.1154,6.1319,1152700.0
2011-10-10 13:00:00,11.1,11.13,11.09,11.13,633000.0,6.1319,6.1485,6.1264,6.1485,633000.0
2011-10-10 13:10:00,11.12,11.15,11.12,11.15,1198800.0,6.143,6.1596,6.143,6.1596,1198800.0
2011-10-10 13:20:00,11.14,11.18,11.14,11.15,1745200.0,6.154,6.1761,6.154,6.1596,1745200.0
2011-10-10 13:30:00,11.15,11.16,11.11,11.12,606800.0,6.1596,6.1651,6.1375,6.143,606800.0
2011-10-10 13:40:00,11.12,11.18,11.12,11.17,1395600.0,6.143,6.1761,6.143,6.1706,1395600.0
2011-10-10 13:50:00,11.16,11.19,11.15,11.18,1888000.0,6.1651,6.1817,6.1596,6.1761,1888000.0
2011-10-10 14:00:00,11.18,11.19,11.15,11.19,1691300.0,6.1761,6.1817,6.1596,6.1817,1691300.0
2011-10-10 14:10:00,11.18,11.2,11.18,11.2,912100.0,6.1761,6.1872,6.1761,6.1872,912100.0
2011-10-10 14:20:00,11.2,11.23,11.19,11.19,1885900.0,6.1872,6.2038,6.1817,6.1817,1885900.0
2011-10-10 14:30:00,11.19,11.2,11.16,11.16,847000.0,6.1817,6.1872,6.1651,6.1651,847000.0
2011-10-10 14:40:00,11.17,11.18,11.14,11.16,773100.0,6.1706,6.1761,6.154,6.1651,773100.0
2011-10-10 14:50:00,11.16,11.16,11.13,11.14,617800.0,6.1651,6.1651,6.1485,6.154,617800.0
2011-10-10 15:00:00,11.15,11.16,11.08,11.09,1211300.0,6.1596,6.1651,6.1209,6.1264,1211300.0
2011-10-10 15:10:00,11.08,11.13,11.03,11.13,1592900.0,6.1209,6.1485,6.0933,6.1485,1592900.0
2011-10-10 15:20:00,11.12,11.13,11.05,11.09,969800.0,6.143,6.1485,6.1043,6.1264,969800.0
2011-10-10 15:30:00,11.08,11.13,11.05,11.1,1871400.0,6.1209,6.1485,6.1043,6.1319,1871400.0
2011-10-10 15:40:00,11.1,11.17,11.08,11.17,1696900.0,6.1319,6.1706,6.1209,6.1706,1696900.0
2011-10-10 15:50:00,11.17,11.22,11.16,11.22,4914000.0,6.1706,6.1982,6.1651,6.1982,4914000.0
2011-10-11 09:30:00,11.17,11.19,11.07,11.09,2921300.0,6.1706,6.1817,6.1154,6.1264,2921300.0
2011-10-11 09:40:00,11.1,11.13,11.07,11.12,4726600.0,6.1319,6.1485,6.1154,6.143,4726600.0
2011-10-11 09:50:00,11.11,11.13,11.07,11.08,1601000.0,6.1375,6.1485,6.1154,6.1209,1601000.0
2011-10-11 10:00:00,11.07,11.08,11.02,11.06,1624800.0,6.1154,6.1209,6.0877,6.1098,1624800.0
2011-10-11 10:10:00,11.05,11.08,11.02,11.06,2358500.0,6.1043,6.1209,6.0877,6.1098,2358500.0
2011-10-11 10:20:00,11.06,11.2,11.05,11.2,2785400.0,6.1098,6.1872,6.1043,6.1872,2785400.0
2011-10-11 10:30:00,11.19,11.24,11.18,11.22,1692700.0,6.1817,6.2093,6.1761,6.1982,1692700.0
2011-10-11 10:40:00,11.23,11.25,11.19,11.23,1874700.0,6.2038,6.2148,6.1817,6.2038,1874700.0
2011-10-11 10:50:00,11.23,11.25,11.18,11.22,1347000.0,6.2038,6.2148,6.1761,6.1982,1347000.0
2011-10-11 11:00:00,11.21,11.24,11.18,11.2,1501300.0,6.1927,6.2093,6.1761,6.1872,1501300.0
2011-10-11 11:10:00,11.2,11.22,11.16,11.17,979800.0,6.1872,6.1982,6.1651,6.1706,979800.0
2011-10-11 11:20:00,11.16,11.2,11.14,11.18,1207600.0,6.1651,6.1872,6.154,6.1761,1207600.0
2011-10-11 11:30:00,11.17,11.23,11.17,11.23,807400.0,6.1706,6.2038,6.1706,6.2038,807400.0
2011-10-11 11:40:00,11.22,11.25,11.21,11.23,777800.0,6.1982,6.2148,6.1927,6.2038,777800.0
2011-10-11 11:50:00,11.23,11.28,11.2,11.26,1854500.0,6.2038,6.2314,6.1872,6.2203,1854500.0
2011-10-11 12:00:00,11.26,11.27,11.23,11.27,488200.0,6.2203,6.2259,6.2038,6.2259,488200.0
2011-10-11 12:10:00,11.27,11.29,11.24,11.26,570100.0,6.2259,6.2369,6.2093,6.2203,570100.0
2011-10-11 12:20:00,11.25,11.25,11.23,11.25,494200.0,6.2148,6.2148,6.2038,6.2148,494200.0
2011-10-11 12:30:00,11.24,11.25,11.2,11.2,1044300.0,6.2093,6.2148,6.1872,6.1872,1044300.0
2011-10-11 12:40:00,11.2,11.23,11.19,11.19,1069200.0,6.1872,6.2038,6.1817,6.1817,1069200.0
2011-10-11 12:50:00,11.19,11.25,11.19,11.24,1619500.0,6.1817,6.2148,6.1817,6.2093,1619500.0
2011-10-11 13:00:00,11.24,11.26,11.22,11.25,1124300.0,6.2093,6.2203,6.1982,6.2148,1124300.0
2011-10-11 13:10:00,11.25,11.25,11.2,11.23,1508500.0,6.2148,6.2148,6.1872,6.2038,1508500.0
2011-10-11 13:20:00,11.23,11.26,11.22,11.25,599400.0,6.2038,6.2203,6.1982,6.2148,599400.0
2011-10-11 13:30:00,11.25,11.28,11.24,11.24,920700.0,6.2148,6.2314,6.2093,6.2093,920700.0
2011-10-11 13:40:00,11.25,11.26,11.21,11.21,770100.0,6.2148,6.2203,6.1927,6.1927,770100.0
2011-10-11 13:50:00,11.22,11.26,11.21,11.25,1066700.0,6.1982,6.2203,6.1927,6.2148,1066700.0
2011-10-11 14:00:00,11.25,11.26,11.24,11.25,445200.0,6.2148,6.2203,6.2093,6.2148,445200.0
2011-10-11 14:10:00,11.24,11.28,11.24,11.25,1019000.0,6.2093,6.2314,6.2093,6.2148,1019000.0
2011-10-11 14:20:00,11.26,11.28,11.2,11.2,1837800.0,6.2203,6.2314,6.1872,6.1872,1837800.0
2011-10-11 14:30:00,11.21,11.22,11.16,11.19,1639800.0,6.1927,6.1982,6.1651,6.1817,1639800.0
2011-10-11 14:40:00,11.19,11.2,11.15,11.15,1023400.0,6.1817,6.1872,6.1596,6.1596,1023400.0
2011-10-11 14:50:00,11.16,11.21,11.15,11.2,1343200.0,6.1651,6.1927,6.1596,6.1872,1343200.0
2011-10-11 15:00:00,11.2,11.24,11.19,11.23,1309300.0,6.1872,6.2093,6.1817,6.2038,1309300.0
2011-10-11 15:10:00,11.23,11.26,11.21,11.24,1469400.0,6.2038,6.2203,6.1927,6.2093,1469400.0
2011-10-11 15:20:00,11.23,11.28,11.2,11.2,1576900.0,6.2038,6.2314,6.1872,6.1872,1576900.0
2011-10-11 15:30:00,11.21,11.27,11.2,11.24,1837700.0,6.1927,6.2259,6.1872,6.2093,1837700.0
2011-10-11 15:40:00,11.24,11.26,11.2,11.24,1607300.0,6.2093,6.2203,6.1872,6.2093,1607300.0
2011-10-11 15:50:00,11.24,11.26,11.22,11.23,2310900.0,6.2093,6.2203,6.1982,6.2038,2310900.0
2011-10-12 09:30:00,11.4,11.48,11.38,11.46,3205300.0,6.2977,6.3419,6.2866,6.3308,3205300.0
2011-10-12 09:40:00,11.46,11.52,11.44,11.47,3636200.0,6.3308,6.364,6.3198,6.3363,3636200.0
2011-10-12 09:50:00,11.47,11.58,11.46,11.58,2555400.0,6.3363,6.3971,6.3308,6.3971,2555400.0
2011-10-12 10:00:00,11.58,11.59,11.47,11.56,2301200.0,6.3971,6.4026,6.3363,6.3861,2301200.0
2011-10-12 10:10:00,11.57,11.65,11.56,11.63,2147000.0,6.3916,6.4358,6.3861,6.4247,2147000.0
2011-10-12 10:20:00,11.64,11.64,11.57,11.59,2606500.0,6.4302,6.4302,6.3916,6.4026,2606500.0
2011-10-12 10:30:00,11.59,11.69,11.58,11.69,2439500.0,6.4026,6.4579,6.3971,6.4579,2439500.0
2011-10-12 10:40:00,11.69,11.77,11.67,11.69,4112700.0,6.4579,6.5021,6.4468,6.4579,4112700.0
2011-10-12 10:50:00,11.7,11.71,11.58,11.61,3090100.0,6.4634,6.4689,6.3971,6.4137,3090100.0
2011-10-12 11:00:00,11.61,11.66,11.6,11.66,1185000.0,6.4137,6.4413,6.4082,6.4413,1185000.0
2011-10-12 11:10:00,11.66,11.73,11.65,11.67,1592300.0,6.4413,6.48,6.4358,6.4468,1592300.0
2011-10-12 11:20:00,11.67,11.69,11.6,11.66,1969500.0,6.4468,6.4579,6.4082,6.4413,1969500.0
2011-10-12 11:30:00,11.66,11.69,11.64,11.67,981400.0,6.4413,6.4579,6.4302,6.4468,981400.0
2011-10-12 11:40:00,11.66,11.68,11.63,11.65,633500.0,6.4413,6.4523,6.4247,6.4358,633500.0
2011-10-12 11:50:00,11.65,11.68,11.63,11.65,622400.0,6.4358,6.4523,6.4247,6.4358,622400.0
2011-10-12 12:00:00,11.66,11.68,11.62,11.62,1066200.0,6.4413,6.4523,6.4192,6.4192,1066200.0
2011-10-12 12:10:00,11.63,11.64,11.58,11.61,2026100.0,6.4247,6.4302,6.3971,6.4137,2026100.0
2011-10-12 12:20:00,11.62,11.64,11.6,11.62,620800.0,6.4192,6.4302,6.4082,6.4192,620800.0
2011-10-12 12:30:00,11.62,11.63,11.6,11.62,746100.0,6.4192,6.4247,6.4082,6.4192,746100.0
2011-10-12 12:40:00,11.61,11.63,11.59,11.6,615200.0,6.4137,6.4247,6.4026,6.4082,615200.0
2011-10-12 12:50:00,11.61,11.7,11.6,11.67,1171400.0,6.4137,6.4634,6.4082,6.4468,1171400.0
2011-10-12 13:00:00,11.67,11.78,11.66,11.76,2778700.0,6.4468,6.5076,6.4413,6.4965,2778700.0
2011-10-12 13:10:00,11.77,11.8,11.74,11.74,2577300.0,6.5021,6.5186,6.4855,6.4855,2577300.0
2011-10-12 13:20:00,11.74,11.76,11.7,11.71,1030500.0,6.4855,6.4965,6.4634,6.4689,1030500.0
2011-10-12 13:30:00,11.72,11.74,11.68,11.71,1107200.0,6.4744,6.4855,6.4523,6.4689,1107200.0
2011-10-12 13:40:00,11.71,11.74,11.71,11.73,839300.0,6.4689,6.4855,6.4689,6.48,839300.0
2011-10-12 13:50:00,11.73,11.73,11.7,11.71,764500.0,6.48,6.48,6.4634,6.4689,764500.0
2011-10-12 14:00:00,11.7,11.73,11.66,11.72,1465700.0,6.4634,6.48,6.4413,6.4744,1465700.0
2011-10-12 14:10:00,11.72,11.72,11.65,11.66,1155900.0,6.4744,6.4744,6.4358,6.4413,1155900.0
2011-10-12 14:20:00,11.66,11.68,11.63,11.67,1125100.0,6.4413,6.4523,6.4247,6.4468,1125100.0
2011-10-12 14:30:00,11.67,11.75,11.66,11.67,1747900.0,6.4468,6.491,6.4413,6.4468,1747900.0
2011-10-12 14:40:00,11.68,11.68,11.61,11.64,1432800.0,6.4523,6.4523,6.4137,6.4302,1432800.0
2011-10-12 14:50:00,11.64,11.65,11.56,11.59,1936700.0,6.4302,6.4358,6.3861,6.4026,1936700.0
2011-10-12 15:00:00,11.59,11.62,11.54,11.58,1669800.0,6.4026,6.4192,6.375,6.3971,1669800.0
2011-10-12 15:10:00,11.57,11.58,11.48,11.54,3037300.0,6.3916,6.3971,6.3419,6.375,3037300.0
2011-10-12 15:20:00,11.53,11.56,11.47,11.51,1543300.0,6.3695,6.3861,6.3363,6.3584,1543300.0
2011-10-12 15:30:00,11.51,11.54,11.49,11.51,2133800.0,6.3584,6.375,6.3474,6.3584,2133800.0
2011-10-12 15:40:00,11.51,11.53,11.4,11.43,3855700.0,6.3584,6.3695,6.2977,6.3142,3855700.0
2011-10-12 15:50:00,11.42,11.47,11.38,11.39,5483600.0,6.3087,6.3363,6.2866,6.2921,5483600.0
2011-10-13 09:30:00,11.39,11.39,11.22,11.24,3297900.0,6.2921,6.2921,6.1982,6.2093,3297900.0
2011-10-13 09:40:00,11.24,11.28,11.18,11.28,2321500.0,6.2093,6.2314,6.1761,6.2314,2321500.0
2011-10-13 09:50:00,11.27,11.28,11.18,11.23,2312600.0,6.2259,6.2314,6.1761,6.2038,2312600.0
2011-10-13 10:00:00,11.24,11.27,11.17,11.19,1943800.0,6.2093,6.2259,6.1706,6.1817,1943800.0
2011-10-13 10:10:00,11.19,11.23,11.15,11.15,2009000.0,6.1817,6.2038,6.1596,6.1596,2009000.0
2011-10-13 10:20:00,11.16,11.23,11.15,11.2,1280900.0,6.1651,6.2038,6.1596,6.1872,1280900.0
2011-10-13 10:30:00,11.19,11.26,11.18,11.23,1818300.0,6.1817,6.2203,6.1761,6.2038,1818300.0
2011-10-13 10:40:00,11.23,11.24,11.15,11.16,1230300.0,6.2038,6.2093,6.1596,6.1651,1230300.0
2011-10-13 10:50:00,11.16,11.18,11.04,11.04,2339900.0,6.1651,6.1761,6.0988,6.0988,2339900.0
2011-10-13 11:00:00,11.05,11.14,11.04,11.1,2017800.0,6.1043,6.154,6.0988,6.1319,2017800.0
2011-10-13 11:10:00,11.1,11.15,11.06,11.07,1272900.0,6.1319,6.1596,6.1098,6.1154,1272900.0
2011-10-13 11:20:00,11.08,11.15,11.07,11.12,1069200.0,6.1209,6.1596,6.1154,6.143,1069200.0
2011-10-13 11:30:00,11.13,11.18,11.13,11.15,1000000.0,6.1485,6.1761,6.1485,6.1596,1000000.0
2011-10-13 11:40:00,11.15,11.18,11.12,11.15,1151900.0,6.1596,6.1761,6.143,6.1596,1151900.0
2011-10-13 11:50:00,11.15,11.2,11.14,11.19,1057200.0,6.1596,6.1872,6.154,6.1817,1057200.0
2011-10-13 12:00:00,11.19,11.22,11.18,11.2,1265600.0,6.1817,6.1982,6.1761,6.1872,1265600.0
2011-10-13 12:10:00,11.21,11.21,11.15,11.16,580600.0,6.1927,6.1927,6.1596,6.1651,580600.0
2011-10-13 12:20:00,11.16,11.17,11.13,11.15,537200.0,6.1651,6.1706,6.1485,6.1596,537200.0
2011-10-13 12:30:00,11.15,11.16,11.11,11.16,736700.0,6.1596,6.1651,6.1375,6.1651,736700.0
2011-10-13 12:40:00,11.16,11.18,11.15,11.18,1022500.0,6.1651,6.1761,6.1596,6.1761,1022500.0
2011-10-13 12:50:00,11.18,11.22,11.17,11.2,510700.0,6.1761,6.1982,6.1706,6.1872,510700.0
2011-10-13 13:00:00,11.21,11.23,11.16,11.23,741300.0,6.1927,6.2038,6.1651,6.2038,741300.0
2011-10-13 13:10:00,11.23,11.29,11.22,11.26,1119600.0,6.2038,6.2369,6.1982,6.2203,1119600.0
2011-10-13 13:20:00,11.25,11.31,11.24,11.3,906700.0,6.2148,6.2479,6.2093,6.2424,906700.0
2011-10-13 13:30:00,11.3,11.3,11.27,11.3,829400.0,6.2424,6.2424,6.2259,6.2424,829400.0
2011-10-13 13:40:00,11.3,11.35,11.28,11.34,1019600.0,6.2424,6.27,6.2314,6.2645,1019600.0
2011-10-13 13:50:00,11.34,11.36,11.25,11.26,1545500.0,6.2645,6.2756,6.2148,6.2203,1545500.0
2011-10-13 14:00:00,11.27,11.29,11.23,11.27,680500.0,6.2259,6.2369,6.2038,6.2259,680500.0
2011-10-13 14:10:00,11.27,11.32,11.23,11.3,1135700.0,6.2259,6.2535,6.2038,6.2424,1135700.0
2011-10-13 14:20:00,11.31,11.34,11.25,11.27,1129700.0,6.2479,6.2645,6.2148,6.2259,1129700.0
2011-10-13 14:30:00,11.27,11.32,11.26,11.31,1485900.0,6.2259,6.2535,6.2203,6.2479,1485900.0
2011-10-13 14:40:00,11.3,11.39,11.28,11.37,1311100.0,6.2424,6.2921,6.2314,6.2811,1311100.0
2011-10-13 14:50:00,11.38,11.4,11.35,11.36,1258600.0,6.2866,6.2977,6.27,6.2756,1258600.0
2011-10-13 15:00:00,11.37,11.46,11.36,11.45,1804200.0,6.2811,6.3308,6.2756,6.3253,1804200.0
2011-10-13 15:10:00,11.45,11.46,11.4,11.44,1531700.0,6.3253,6.3308,6.2977,6.3198,1531700.0
2011-10-13 15:20:00,11.43,11.44,11.29,11.29,2342500.0,6.3142,6.3198,6.2369,6.2369,2342500.0
2011-10-13 15:30:00,11.29,11.34,11.27,11.28,1711500.0,6.2369,6.2645,6.2259,6.2314,1711500.0
2011-10-13 15:40:00,11.29,11.33,11.25,11.27,2623000.0,6.2369,6.259,6.2148,6.2259,2623000.0
2011-10-13 15:50:00,11.28,11.35,11.27,11.33,3405800.0,6.2314,6.27,6.2259,6.259,3405800.0
2011-10-14 09:30:00,11.58,11.67,11.56,11.6,2977100.0,6.3971,6.4468,6.3861,6.4082,2977100.0
2011-10-14 09:40:00,11.6,11.64,11.53,11.54,1713800.0,6.4082,6.4302,6.3695,6.375,1713800.0
2011-10-14 09:50:00,11.53,11.57,11.51,11.53,2477600.0,6.3695,6.3916,6.3584,6.3695,2477600.0
2011-10-14 10:00:00,11.53,11.53,11.45,11.49,3174500.0,6.3695,6.3695,6.3253,6.3474,3174500.0
2011-10-14 10:10:00,11.49,11.51,11.47,11.5,1347800.0,6.3474,6.3584,6.3363,6.3529,1347800.0
2011-10-14 10:20:00,11.5,11.52,11.49,11.5,1187100.0,6.3529,6.364,6.3474,6.3529,1187100.0
2011-10-14 10:30:00,11.5,11.53,11.47,11.51,1576900.0,6.3529,6.3695,6.3363,6.3584,1576900.0
2011-10-14 10:40:00,11.51,11.53,11.42,11.44,2963900.0,6.3584,6.3695,6.3087,6.3198,2963900.0
2011-10-14 10:50:00,11.44,11.48,11.41,11.48,1107600.0,6.3198,6.3419,6.3032,6.3419,1107600.0
2011-10-14 11:00:00,11.48,11.5,11.44,11.44,812600.0,6.3419,6.3529,6.3198,6.3198,812600.0
2011-10-14 11:10:00,11.44,11.47,11.44,11.44,623300.0,6.3198,6.3363,6.3198,6.3198,623300.0
2011-10-14 11:20:00,11.44,11.45,11.35,11.36,1336400.0,6.3198,6.3253,6.27,6.2756,1336400.0
2011-10-14 11:30:00,11.36,11.41,11.35,11.35,1228100.0,6.2756,6.3032,6.27,6.27,1228100.0
2011-10-14 11:40:00,11.36,11.42,11.35,11.38,885900.0,6.2756,6.3087,6.27,6.2866,885900.0
2011-10-14 11:50:00,11.39,11.4,11.37,11.39,442800.0,6.2921,6.2977,6.2811,6.2921,442800.0
2011-10-14 12:00:00,11.38,11.39,11.34,11.35,765300.0,6.2866,6.2921,6.2645,6.27,765300.0
2011-10-14 12:10:00,11.36,11.37,11.34,11.35,791200.0,6.2756,6.2811,6.2645,6.27,791200.0
2011-10-14 12:20:00,11.36,11.39,11.35,11.39,389000.0,6.2756,6.2921,6.27,6.2921,389000.0
2011-10-14 12:30:00,11.38,11.44,11.37,11.42,1100400.0,6.2866,6.3198,6.2811,6.3087,1100400.0
2011-10-14 12:40:00,11.42,11.43,11.38,11.38,613700.0,6.3087,6.3142,6.2866,6.2866,613700.0
2011-10-14 12:50:00,11.39,11.45,11.37,11.43,1036900.0,6.2921,6.3253,6.2811,6.3142,1036900.0
2011-10-14 13:00:00,11.43,11.49,11.42,11.46,1544900.0,6.3142,6.3474,6.3087,6.3308,1544900.0
2011-10-14 13:10:00,11.47,11.5,11.43,11.49,740700.0,6.3363,6.3529,6.3142,6.3474,740700.0
2011-10-14 13:20:00,11.49,11.49,11.45,11.46,445000.0,6.3474,6.3474,6.3253,6.3308,445000.0
2011-10-14 13:30:00,11.45,11.46,11.42,11.42,320200.0,6.3253,6.3308,6.3087,6.3087,320200.0
2011-10-14 13:40:00,11.42,11.47,11.42,11.46,572500.0,6.3087,6.3363,6.3087,6.3308,572500.0
2011-10-14 13:50:00,11.45,11.5,11.45,11.49,646900.0,6.3253,6.3529,6.3253,6.3474,646900.0
2011-10-14 14:00:00,11.49,11.49,11.45,11.45,765100.0,6.3474,6.3474,6.3253,6.3253,765100.0
2011-10-14 14:10:00,11.45,11.47,11.43,11.45,909100.0,6.3253,6.3363,6.3142,6.3253,909100.0
2011-10-14 14:20:00,11.44,11.49,11.44,11.49,1064200.0,6.3198,6.3474,6.3198,6.3474,1064200.0
2011-10-14 14:30:00,11.49,11.49,11.45,11.49,1077600.0,6.3474,6.3474,6.3253,6.3474,1077600.0
2011-10-14 14:40:00,11.48,11.49,11.46,11.46,429500.0,6.3419,6.3474,6.3308,6.3308,429500.0
2011-10-14 14:50:00,11.46,11.52,11.46,11.52,1454100.0,6.3308,6.364,6.3308,6.364,1454100.0
2011-10-14 15:00:00,11.52,11.54,11.48,11.51,2524100.0,6.364,6.375,6.3419,6.3584,2524100.0
2011-10-14 15:10:00,11.5,11.55,11.49,11.55,1216200.0,6.3529,6.3805,6.3474,6.3805,1216200.0
2011-10-14 15:20:00,11.54,11.55,11.52,11.54,1383900.0,6.375,6.3805,6.364,6.375,1383900.0
2011-10-14 15:30:00,11.54,11.59,11.52,11.52,1915700.0,6.375,6.4026,6.364,6.364,1915700.0
2011-10-14 15:40:00,11.52,11.55,11.5,11.54,2574900.0,6.364,6.3805,6.3529,6.375,2574900.0
2011-10-14 15:50:00,11.54,11.58,11.51,11.57,3195200.0,6.375,6.3971,6.3584,6.3916,3195200.0
2011-10-17 09:30:00,11.71,11.74,11.62,11.63,3231200.0,6.4689,6.4855,6.4192,6.4247,3231200.0
2011-10-17 09:40:00,11.63,11.7,11.59,11.7,2304800.0,6.4247,6.4634,6.4026,6.4634,2304800.0
2011-10-17 09:50:00,11.7,11.76,11.67,11.69,2730400.0,6.4634,6.4965,6.4468,6.4579,2730400.0
2011-10-17 10:00:00,11.68,11.7,11.6,11.64,2211200.0,6.4523,6.4634,6.4082,6.4302,2211200.0
2011-10-17 10:10:00,11.65,11.69,11.61,11.62,1897100.0,6.4358,6.4579,6.4137,6.4192,1897100.0
2011-10-17 10:20:00,11.62,11.63,11.55,11.56,986700.0,6.4192,6.4247,6.3805,6.3861,986700.0
2011-10-17 10:30:00,11.55,11.6,11.55,11.57,1161500.0,6.3805,6.4082,6.3805,6.3916,1161500.0
2011-10-17 10:40:00,11.58,11.58,11.48,11.49,1738200.0,6.3971,6.3971,6.3419,6.3474,1738200.0
2011-10-17 10:50:00,11.49,11.52,11.43,11.47,2885600.0,6.3474,6.364,6.3142,6.3363,2885600.0
2011-10-17 11:00:00,11.46,11.49,11.43,11.48,1172200.0,6.3308,6.3474,6.3142,6.3419,1172200.0
2011-10-17 11:10:00,11.49,11.52,11.45,11.45,1115700.0,6.3474,6.364,6.3253,6.3253,1115700.0
2011-10-17 11:20:00,11.45,11.5,11.45,11.49,920600.0,6.3253,6.3529,6.3253,6.3474,920600.0
2011-10-17 11:30:00,11.49,11.5,11.48,11.48,486600.0,6.3474,6.3529,6.3419,6.3419,486600.0
2011-10-17 11:40:00,11.48,11.49,11.37,11.38,1245600.0,6.3419,6.3474,6.2811,6.2866,1245600.0
2011-10-17 11:50:00,11.39,11.42,11.36,11.38,821700.0,6.2921,6.3087,6.2756,6.2866,821700.0
2011-10-17 12:00:00,11.37,11.4,11.36,11.4,717400.0,6.2811,6.2977,6.2756,6.2977,717400.0
2011-10-17 12:10:00,11.39,11.43,11.38,11.42,758800.0,6.2921,6.3142,6.2866,6.3087,758800.0
2011-10-17 12:20:00,11.42,11.43,11.41,11.42,395900.0,6.3087,6.3142,6.3032,6.3087,395900.0
2011-10-17 12:30:00,11.41,11.44,11.4,11.42,670500.0,6.3032,6.3198,6.2977,6.3087,670500.0
2011-10-17 12:40:00,11.43,11.45,11.4,11.4,601700.0,6.3142,6.3253,6.2977,6.2977,601700.0
2011-10-17 12:50:00,11.4,11.45,11.4,11.43,821600.0,6.2977,6.3253,6.2977,6.3142,821600.0
2011-10-17 13:00:00,11.42,11.44,11.4,11.43,391400.0,6.3087,6.3198,6.2977,6.3142,391400.0
2011-10-17 13:10:00,11.42,11.48,11.42,11.48,498300.0,6.3087,6.3419,6.3087,6.3419,498300.0
2011-10-17 13:20:00,11.47,11.51,11.47,11.49,948900.0,6.3363,6.3584,6.3363,6.3474,948900.0
2011-10-17 13:30:00,11.49,11.5,11.41,11.45,739900.0,6.3474,6.3529,6.3032,6.3253,739900.0
2011-10-17 13:40:00,11.45,11.48,11.43,11.46,869500.0,6.3253,6.3419,6.3142,6.3308,869500.0
2011-10-17 13:50:00,11.46,11.5,11.45,11.47,877500.0,6.3308,6.3529,6.3253,6.3363,877500.0
2011-10-17 14:00:00,11.46,11.48,11.38,11.4,1186700.0,6.3308,6.3419,6.2866,6.2977,1186700.0
2011-10-17 14:10:00,11.4,11.43,11.37,11.39,851500.0,6.2977,6.3142,6.2811,6.2921,851500.0
2011-10-17 14:20:00,11.39,11.4,11.36,11.39,722300.0,6.2921,6.2977,6.2756,6.2921,722300.0
2011-10-17 14:30:00,11.38,11.39,11.32,11.33,1016300.0,6.2866,6.2921,6.2535,6.259,1016300.0
2011-10-17 14:40:00,11.34,11.41,11.33,11.38,1538200.0,6.2645,6.3032,6.259,6.2866,1538200.0
2011-10-17 14:50:00,11.39,11.4,11.35,11.4,780500.0,6.2921,6.2977,6.27,6.2977,780500.0
2011-10-17 15:00:00,11.4,11.47,11.39,11.42,1227100.0,6.2977,6.3363,6.2921,6.3087,1227100.0
2011-10-17 15:10:00,11.41,11.48,11.41,11.45,954300.0,6.3032,6.3419,6.3032,6.3253,954300.0
2011-10-17 15:20:00,11.44,11.48,11.42,11.47,1150500.0,6.3198,6.3419,6.3087,6.3363,1150500.0
2011-10-17 15:30:00,11.47,11.49,11.39,11.41,1715600.0,6.3363,6.3474,6.2921,6.3032,1715600.0
2011-10-17 15:40:00,11.41,11.49,11.4,11.42,2371900.0,6.3032,6.3474,6.2977,6.3087,2371900.0
2011-10-17 15:50:00,11.42,11.43,11.37,11.4,3033900.0,6.3087,6.3142,6.2811,6.2977,3033900.0
2011-10-18 09:30:00,11.41,11.53,11.4,11.51,2128600.0,6.3032,6.3695,6.2977,6.3584,2128600.0
2011-10-18 09:40:00,11.5,11.51,11.38,11.38,1519200.0,6.3529,6.3584,6.2866,6.2866,1519200.0
2011-10-18 09:50:00,11.39,11.41,11.3,11.35,1819800.0,6.2921,6.3032,6.2424,6.27,1819800.0
2011-10-18 10:00:00,11.35,11.42,11.27,11.41,1667900.0,6.27,6.3087,6.2259,6.3032,1667900.0
2011-10-18 10:10:00,11.42,11.49,11.4,11.41,1762600.0,6.3087,6.3474,6.2977,6.3032,1762600.0
2011-10-18 10:20:00,11.4,11.55,11.4,11.55,1985100.0,6.2977,6.3805,6.2977,6.3805,1985100.0
2011-10-18 10:30:00,11.54,11.63,11.54,11.6,3725700.0,6.375,6.4247,6.375,6.4082,3725700.0
2011-10-18 10:40:00,11.6,11.64,11.59,11.6,1648000.0,6.4082,6.4302,6.4026,6.4082,1648000.0
2011-10-18 10:50:00,11.61,11.66,11.6,11.63,1252400.0,6.4137,6.4413,6.4082,6.4247,1252400.0
2011-10-18 11:00:00,11.63,11.66,11.6,11.65,917200.0,6.4247,6.4413,6.4082,6.4358,917200.0
2011-10-18 11:10:00,11.65,11.66,11.59,11.62,1437500.0,6.4358,6.4413,6.4026,6.4192,1437500.0
2011-10-18 11:20:00,11.63,11.65,11.6,11.62,1378300.0,6.4247,6.4358,6.4082,6.4192,1378300.0
2011-10-18 11:30:00,11.62,11.75,11.61,11.75,2177700.0,6.4192,6.491,6.4137,6.491,2177700.0
2011-10-18 11:40:00,11.75,11.77,11.69,11.71,1967000.0,6.491,6.5021,6.4579,6.4689,1967000.0
2011-10-18 11:50:00,11.71,11.73,11.67,11.69,943300.0,6.4689,6.48,6.4468,6.4579,943300.0
2011-10-18 12:00:00,11.7,11.72,11.68,11.7,1014600.0,6.4634,6.4744,6.4523,6.4634,1014600.0
2011-10-18 12:10:00,11.69,11.7,11.66,11.66,1005900.0,6.4579,6.4634,6.4413,6.4413,1005900.0
2011-10-18 12:20:00,11.66,11.69,11.65,11.68,615200.0,6.4413,6.4579,6.4358,6.4523,615200.0
2011-10-18 12:30:00,11.68,11.74,11.66,11.73,897300.0,6.4523,6.4855,6.4413,6.48,897300.0
2011-10-18 12:40:00,11.73,11.78,11.73,11.76,1368800.0,6.48,6.5076,6.48,6.4965,1368800.0
2011-10-18 12:50:00,11.75,11.75,11.7,11.75,1295300.0,6.491,6.491,6.4634,6.491,1295300.0
2011-10-18 13:00:00,11.75,11.78,11.74,11.76,1254000.0,6.491,6.5076,6.4855,6.4965,1254000.0
2011-10-18 13:10:00,11.76,11.77,11.72,11.74,574200.0,6.4965,6.5021,6.4744,6.4855,574200.0
2011-10-18 13:20:00,11.73,11.75,11.68,11.75,676900.0,6.48,6.491,6.4523,6.491,676900.0
2011-10-18 13:30:00,11.74,11.75,11.71,11.72,838400.0,6.4855,6.491,6.4689,6.4744,838400.0
2011-10-18 13:40:00,11.72,11.73,11.65,11.67,1141700.0,6.4744,6.48,6.4358,6.4468,1141700.0
2011-10-18 13:50:00,11.67,11.72,11.67,11.7,849500.0,6.4468,6.4744,6.4468,6.4634,849500.0
2011-10-18 14:00:00,11.71,11.74,11.69,11.73,670700.0,6.4689,6.4855,6.4579,6.48,670700.0
2011-10-18 14:10:00,11.73,11.75,11.71,11.72,817600.0,6.48,6.491,6.4689,6.4744,817600.0
2011-10-18 14:20:00,11.72,11.74,11.71,11.71,756400.0,6.4744,6.4855,6.4689,6.4689,756400.0
2011-10-18 14:30:00,11.71,11.74,11.7,11.7,1079700.0,6.4689,6.4855,6.4634,6.4634,1079700.0
2011-10-18 14:40:00,11.7,11.7,11.66,11.7,1106400.0,6.4634,6.4634,6.4413,6.4634,1106400.0
2011-10-18 14:50:00,11.7,11.72,11.68,11.72,1006200.0,6.4634,6.4744,6.4523,6.4744,1006200.0
2011-10-18 15:00:00,11.71,11.82,11.71,11.81,2764000.0,6.4689,6.5297,6.4689,6.5242,2764000.0
2011-10-18 15:10:00,11.81,11.93,11.79,11.79,3894900.0,6.5242,6.5905,6.5131,6.5131,3894900.0
2011-10-18 15:20:00,11.79,11.83,11.71,11.72,3556200.0,6.5131,6.5352,6.4689,6.4744,3556200.0
2011-10-18 15:30:00,11.72,11.75,11.67,11.72,3183100.0,6.4744,6.491,6.4468,6.4744,3183100.0
2011-10-18 15:40:00,11.72,11.83,11.7,11.83,2791600.0,6.4744,6.5352,6.4634,6.5352,2791600.0
2011-10-18 15:50:00,11.83,11.85,11.74,11.77,5003300.0,6.5352,6.5463,6.4855,6.5021,5003300.0
2011-10-19 09:30:00,11.77,11.9,11.64,11.89,4514000.0,6.5021,6.5739,6.4302,6.5684,4514000.0
2011-10-19 09:40:00,11.89,11.89,11.68,11.75,2718100.0,6.5684,6.5684,6.4523,6.491,2718100.0
2011-10-19 09:50:00,11.74,11.78,11.69,11.78,1548200.0,6.4855,6.5076,6.4579,6.5076,1548200.0
2011-10-19 10:00:00,11.78,11.82,11.7,11.8,1965800.0,6.5076,6.5297,6.4634,6.5186,1965800.0
2011-10-19 10:10:00,11.81,11.82,11.77,11.81,1232700.0,6.5242,6.5297,6.5021,6.5242,1232700.0
2011-10-19 10:20:00,11.81,11.9,11.78,11.89,1491100.0,6.5242,6.5739,6.5076,6.5684,1491100.0
2011-10-19 10:30:00,11.9,11.92,11.82,11.84,1885900.0,6.5739,6.5849,6.5297,6.5407,1885900.0
2011-10-19 10:40:00,11.84,11.9,11.83,11.89,1557500.0,6.5407,6.5739,6.5352,6.5684,1557500.0
2011-10-19 10:50:00,11.89,11.9,11.85,11.87,777500.0,6.5684,6.5739,6.5463,6.5573,777500.0
2011-10-19 11:00:00,11.87,11.88,11.84,11.87,1039500.0,6.5573,6.5628,6.5407,6.5573,1039500.0
2011-10-19 11:10:00,11.87,11.87,11.82,11.83,957800.0,6.5573,6.5573,6.5297,6.5352,957800.0
2011-10-19 11:20:00,11.83,11.83,11.79,11.81,1613400.0,6.5352,6.5352,6.5131,6.5242,1613400.0
2011-10-19 11:30:00,11.81,11.83,11.8,11.8,978000.0,6.5242,6.5352,6.5186,6.5186,978000.0
2011-10-19 11:40:00,11.8,11.84,11.8,11.8,824300.0,6.5186,6.5407,6.5186,6.5186,824300.0
2011-10-19 11:50:00,11.8,11.82,11.77,11.77,1892600.0,6.5186,6.5297,6.5021,6.5021,1892600.0
2011-10-19 12:00:00,11.77,11.84,11.76,11.8,1339800.0,6.5021,6.5407,6.4965,6.5186,1339800.0
2011-10-19 12:10:00,11.8,11.8,11.75,11.8,833700.0,6.5186,6.5186,6.491,6.5186,833700.0
2011-10-19 12:20:00,11.8,11.84,11.79,11.84,624600.0,6.5186,6.5407,6.5131,6.5407,624600.0
2011-10-19 12:30:00,11.84,11.84,11.77,11.8,1222300.0,6.5407,6.5407,6.5021,6.5186,1222300.0
2011-10-19 12:40:00,11.8,11.84,11.78,11.81,420900.0,6.5186,6.5407,6.5076,6.5242,420900.0
2011-10-19 12:50:00,11.82,11.85,11.8,11.83,777800.0,6.5297,6.5463,6.5186,6.5352,777800.0
2011-10-19 13:00:00,11.82,11.86,11.82,11.85,1160200.0,6.5297,6.5518,6.5297,6.5463,1160200.0
2011-10-19 13:10:00,11.85,11.85,11.82,11.83,542000.0,6.5463,6.5463,6.5297,6.5352,542000.0
2011-10-19 13:20:00,11.82,11.86,11.81,11.82,470100.0,6.5297,6.5518,6.5242,6.5297,470100.0
2011-10-19 13:30:00,11.82,11.82,11.76,11.76,707100.0,6.5297,6.5297,6.4965,6.4965,707100.0
2011-10-19 13:40:00,11.76,11.78,11.68,11.69,2252900.0,6.4965,6.5076,6.4523,6.4579,2252900.0
2011-10-19 13:50:00,11.69,11.76,11.69,11.73,884100.0,6.4579,6.4965,6.4579,6.48,884100.0
2011-10-19 14:00:00,11.74,11.75,11.62,11.64,2415800.0,6.4855,6.491,6.4192,6.4302,2415800.0
2011-10-19 14:10:00,11.63,11.65,11.59,11.59,2921300.0,6.4247,6.4358,6.4026,6.4026,2921300.0
2011-10-19 14:20:00,11.59,11.62,11.56,11.57,2259000.0,6.4026,6.4192,6.3861,6.3916,2259000.0
2011-10-19 14:30:00,11.57,11.63,11.54,11.62,1995700.0,6.3916,6.4247,6.375,6.4192,1995700.0
2011-10-19 14:40:00,11.61,11.64,11.56,11.63,2172300.0,6.4137,6.4302,6.3861,6.4247,2172300.0
2011-10-19 14:50:00,11.62,11.62,11.52,11.52,2319400.0,6.4192,6.4192,6.364,6.364,2319400.0
2011-10-19 15:00:00,11.52,11.55,11.46,11.52,3611600.0,6.364,6.3805,6.3308,6.364,3611600.0
2011-10-19 15:10:00,11.51,11.54,11.48,11.52,1866900.0,6.3584,6.375,6.3419,6.364,1866900.0
2011-10-19 15:20:00,11.52,11.54,11.46,11.48,1763700.0,6.364,6.375,6.3308,6.3419,1763700.0
2011-10-19 15:30:00,11.48,11.56,11.47,11.54,2696700.0,6.3419,6.3861,6.3363,6.375,2696700.0
2011-10-19 15:40:00,11.54,11.6,11.48,11.58,3826900.0,6.375,6.4082,6.3419,6.3971,3826900.0
2011-10-19 15:50:00,11.58,11.58,11.53,11.55,2974400.0,6.3971,6.3971,6.3695,6.3805,2974400.0
2011-10-20 09:30:00,11.66,11.68,11.55,11.62,1944600.0,6.4413,6.4523,6.3805,6.4192,1944600.0
2011-10-20 09:40:00,11.63,11.73,11.57,11.68,2050600.0,6.4247,6.48,6.3916,6.4523,2050600.0
2011-10-20 09:50:00,11.68,11.7,11.58,11.61,1448400.0,6.4523,6.4634,6.3971,6.4137,1448400.0
2011-10-20 10:00:00,11.61,11.72,11.6,11.64,2487800.0,6.4137,6.4744,6.4082,6.4302,2487800.0
2011-10-20 10:10:00,11.64,11.73,11.63,11.7,2703700.0,6.4302,6.48,6.4247,6.4634,2703700.0
2011-10-20 10:20:00,11.71,11.73,11.65,11.67,1480300.0,6.4689,6.48,6.4358,6.4468,1480300.0
2011-10-20 10:30:00,11.68,11.72,11.65,11.71,1619000.0,6.4523,6.4744,6.4358,6.4689,1619000.0
2011-10-20 10:40:00,11.72,11.72,11.63,11.63,1312500.0,6.4744,6.4744,6.4247,6.4247,1312500.0
2011-10-20 10:50:00,11.62,11.67,11.57,11.58,1806100.0,6.4192,6.4468,6.3916,6.3971,1806100.0
2011-10-20 11:00:00,11.57,11.61,11.53,11.61,1856000.0,6.3916,6.4137,6.3695,6.4137,1856000.0
2011-10-20 11:10:00,11.6,11.61,11.55,11.55,1145900.0,6.4082,6.4137,6.3805,6.3805,1145900.0
2011-10-20 11:20:00,11.55,11.64,11.53,11.61,2547400.0,6.3805,6.4302,6.3695,6.4137,2547400.0
2011-10-20 11:30:00,11.61,11.64,11.57,11.61,1138300.0,6.4137,6.4302,6.3916,6.4137,1138300.0
2011-10-20 11:40:00,11.61,11.63,11.56,11.58,872900.0,6.4137,6.4247,6.3861,6.3971,872900.0
2011-10-20 11:50:00,11.59,11.6,11.51,11.54,1205200.0,6.4026,6.4082,6.3584,6.375,1205200.0
2011-10-20 12:00:00,11.55,11.55,11.5,11.51,935500.0,6.3805,6.3805,6.3529,6.3584,935500.0
2011-10-20 12:10:00,11.5,11.52,11.47,11.47,1725400.0,6.3529,6.364,6.3363,6.3363,1725400.0
2011-10-20 12:20:00,11.48,11.54,11.47,11.53,918000.0,6.3419,6.375,6.3363,6.3695,918000.0
2011-10-20 12:30:00,11.53,11.58,11.52,11.55,769800.0,6.3695,6.3971,6.364,6.3805,769800.0
2011-10-20 12:40:00,11.56,11.56,11.51,11.51,421400.0,6.3861,6.3861,6.3584,6.3584,421400.0
2011-10-20 12:50:00,11.51,11.61,11.49,11.58,1186400.0,6.3584,6.4137,6.3474,6.3971,1186400.0
2011-10-20 13:00:00,11.57,11.66,11.57,11.61,1523600.0,6.3916,6.4413,6.3916,6.4137,1523600.0
2011-10-20 13:10:00,11.62,11.68,11.61,11.68,955900.0,6.4192,6.4523,6.4137,6.4523,955900.0
2011-10-20 13:20:00,11.68,11.72,11.67,11.68,1476200.0,6.4523,6.4744,6.4468,6.4523,1476200.0
2011-10-20 13:30:00,11.67,11.71,11.64,11.65,1012500.0,6.4468,6.4689,6.4302,6.4358,1012500.0
2011-10-20 13:40:00,11.66,11.69,11.61,11.67,1459300.0,6.4413,6.4579,6.4137,6.4468,1459300.0
2011-10-20 13:50:00,11.67,11.7,11.63,11.65,1669700.0,6.4468,6.4634,6.4247,6.4358,1669700.0
2011-10-20 14:00:00,11.65,11.7,11.61,11.62,1402900.0,6.4358,6.4634,6.4137,6.4192,1402900.0
2011-10-20 14:10:00,11.62,11.64,11.58,11.63,884700.0,6.4192,6.4302,6.3971,6.4247,884700.0
2011-10-20 14:20:00,11.63,11.67,11.62,11.66,807200.0,6.4247,6.4468,6.4192,6.4413,807200.0
2011-10-20 14:30:00,11.66,11.72,11.63,11.72,1401100.0,6.4413,6.4744,6.4247,6.4744,1401100.0
2011-10-20 14:40:00,11.71,11.72,11.66,11.68,1217300.0,6.4689,6.4744,6.4413,6.4523,1217300.0
2011-10-20 14:50:00,11.67,11.73,11.66,11.7,1835000.0,6.4468,6.48,6.4413,6.4634,1835000.0
2011-10-20 15:00:00,11.71,11.71,11.65,11.68,1359500.0,6.4689,6.4689,6.4358,6.4523,1359500.0
2011-10-20 15:10:00,11.68,11.69,11.65,11.68,1159700.0,6.4523,6.4579,6.4358,6.4523,1159700.0
2011-10-20 15:20:00,11.68,11.7,11.64,11.68,2171700.0,6.4523,6.4634,6.4302,6.4523,2171700.0
2011-10-20 15:30:00,11.67,11.71,11.65,11.68,2133000.0,6.4468,6.4689,6.4358,6.4523,2133000.0
2011-10-20 15:40:00,11.67,11.74,11.67,11.72,2306600.0,6.4468,6.4855,6.4468,6.4744,2306600.0
2011-10-20 15:50:00,11.72,11.75,11.69,11.71,3297800.0,6.4744,6.491,6.4579,6.4689,3297800.0
2011-10-21 09:30:00,11.86,12.0,11.84,11.97,7717700.0,6.5518,6.6291,6.5407,6.6125,7717700.0
2011-10-21 09:40:00,11.97,12.04,11.97,12.04,3586900.0,6.6125,6.6512,6.6125,6.6512,3586900.0
2011-10-21 09:50:00,12.04,12.15,12.04,12.12,4135200.0,6.6512,6.712,6.6512,6.6954,4135200.0
2011-10-21 10:00:00,12.12,12.12,12.07,12.1,2435600.0,6.6954,6.6954,6.6678,6.6844,2435600.0
2011-10-21 10:10:00,12.1,12.28,12.09,12.27,3582400.0,6.6844,6.7838,6.6788,6.7783,3582400.0
2011-10-21 10:20:00,12.28,12.32,12.18,12.23,3356400.0,6.7838,6.8059,6.7286,6.7562,3356400.0
2011-10-21 10:30:00,12.23,12.28,12.2,12.25,3785800.0,6.7562,6.7838,6.7396,6.7672,3785800.0
2011-10-21 10:40:00,12.25,12.25,12.15,12.19,2626500.0,6.7672,6.7672,6.712,6.7341,2626500.0
2011-10-21 10:50:00,12.2,12.22,12.09,12.13,3679700.0,6.7396,6.7507,6.6788,6.7009,3679700.0
2011-10-21 11:00:00,12.13,12.17,12.09,12.09,1904800.0,6.7009,6.723,6.6788,6.6788,1904800.0
2011-10-21 11:10:00,12.09,12.2,12.09,12.17,2089600.0,6.6788,6.7396,6.6788,6.723,2089600.0
2011-10-21 11:20:00,12.18,12.2,12.16,12.19,1463700.0,6.7286,6.7396,6.7175,6.7341,1463700.0
2011-10-21 11:30:00,12.19,12.24,12.16,12.16,1762200.0,6.7341,6.7617,6.7175,6.7175,1762200.0
2011-10-21 11:40:00,12.17,12.21,12.16,12.2,1298500.0,6.723,6.7451,6.7175,6.7396,1298500.0
2011-10-21 11:50:00,12.2,12.2,12.16,12.18,836900.0,6.7396,6.7396,6.7175,6.7286,836900.0
2011-10-21 12:00:00,12.18,12.18,12.15,12.15,726500.0,6.7286,6.7286,6.712,6.712,726500.0
2011-10-21 12:10:00,12.15,12.18,12.12,12.12,865900.0,6.712,6.7286,6.6954,6.6954,865900.0
2011-10-21 12:20:00,12.12,12.17,12.11,12.16,850400.0,6.6954,6.723,6.6899,6.7175,850400.0
2011-10-21 12:30:00,12.16,12.17,12.14,12.15,1004000.0,6.7175,6.723,6.7065,6.712,1004000.0
2011-10-21 12:40:00,12.14,12.2,12.14,12.18,904300.0,6.7065,6.7396,6.7065,6.7286,904300.0
2011-10-21 12:50:00,12.17,12.18,12.14,12.14,675400.0,6.723,6.7286,6.7065,6.7065,675400.0
2011-10-21 13:00:00,12.15,12.15,12.07,12.09,1202800.0,6.712,6.712,6.6678,6.6788,1202800.0
2011-10-21 13:10:00,12.09,12.1,12.04,12.1,1126500.0,6.6788,6.6844,6.6512,6.6844,1126500.0
2011-10-21 13:20:00,12.1,12.12,12.06,12.07,1063100.0,6.6844,6.6954,6.6623,6.6678,1063100.0
2011-10-21 13:30:00,12.07,12.13,12.05,12.12,1345900.0,6.6678,6.7009,6.6567,6.6954,1345900.0
2011-10-21 13:40:00,12.12,12.12,12.04,12.04,2011700.0,6.6954,6.6954,6.6512,6.6512,2011700.0
2011-10-21 13:50:00,12.04,12.06,12.02,12.04,1502400.0,6.6512,6.6623,6.6402,6.6512,1502400.0
2011-10-21 14:00:00,12.05,12.12,12.04,12.1,2218200.0,6.6567,6.6954,6.6512,6.6844,2218200.0
2011-10-21 14:10:00,12.11,12.13,12.08,12.09,969100.0,6.6899,6.7009,6.6733,6.6788,969100.0
2011-10-21 14:20:00,12.08,12.12,12.08,12.09,833700.0,6.6733,6.6954,6.6733,6.6788,833700.0
2011-10-21 14:30:00,12.1,12.12,12.08,12.09,623500.0,6.6844,6.6954,6.6733,6.6788,623500.0
2011-10-21 14:40:00,12.1,12.16,12.09,12.13,1388300.0,6.6844,6.7175,6.6788,6.7009,1388300.0
2011-10-21 14:50:00,12.13,12.19,12.13,12.18,1325200.0,6.7009,6.7341,6.7009,6.7286,1325200.0
2011-10-21 15:00:00,12.19,12.2,12.16,12.17,1919900.0,6.7341,6.7396,6.7175,6.723,1919900.0
2011-10-21 15:10:00,12.17,12.19,12.13,12.18,1272400.0,6.723,6.7341,6.7009,6.7286,1272400.0
2011-10-21 15:20:00,12.18,12.25,12.17,12.23,2502900.0,6.7286,6.7672,6.723,6.7562,2502900.0
2011-10-21 15:30:00,12.23,12.25,12.21,12.21,1682800.0,6.7562,6.7672,6.7451,6.7451,1682800.0
2011-10-21 15:40:00,12.21,12.24,12.16,12.24,3937900.0,6.7451,6.7617,6.7175,6.7617,3937900.0
2011-10-21 15:50:00,12.24,12.28,12.22,12.27,5709300.0,6.7617,6.7838,6.7507,6.7783,5709300.0
2011-10-24 09:30:00,12.31,12.46,12.3,12.44,4788500.0,6.8004,6.8832,6.7949,6.8722,4788500.0
2011-10-24 09:40:00,12.44,12.49,12.4,12.48,3718800.0,6.8722,6.8998,6.8501,6.8943,3718800.0
2011-10-24 09:50:00,12.48,12.49,12.42,12.46,2620500.0,6.8943,6.8998,6.8611,6.8832,2620500.0
2011-10-24 10:00:00,12.46,12.56,12.44,12.56,3209300.0,6.8832,6.9385,6.8722,6.9385,3209300.0
2011-10-24 10:10:00,12.56,12.56,12.53,12.56,2165300.0,6.9385,6.9385,6.9219,6.9385,2165300.0
2011-10-24 10:20:00,12.56,12.58,12.48,12.53,2551200.0,6.9385,6.9495,6.8943,6.9219,2551200.0
2011-10-24 10:30:00,12.53,12.55,12.51,12.55,1515500.0,6.9219,6.933,6.9109,6.933,1515500.0
2011-10-24 10:40:00,12.55,12.59,12.51,12.52,1823600.0,6.933,6.9551,6.9109,6.9164,1823600.0
2011-10-24 10:50:00,12.51,12.52,12.49,12.49,1762200.0,6.9109,6.9164,6.8998,6.8998,1762200.0
2011-10-24 11:00:00,12.5,12.57,12.49,12.56,1210500.0,6.9053,6.944,6.8998,6.9385,1210500.0
2011-10-24 11:10:00,12.56,12.56,12.52,12.55,1013900.0,6.9385,6.9385,6.9164,6.933,1013900.0
2011-10-24 11:20:00,12.55,12.6,12.54,12.59,1817100.0,6.933,6.9606,6.9274,6.9551,1817100.0
2011-10-24 11:30:00,12.6,12.6,12.54,12.55,1371000.0,6.9606,6.9606,6.9274,6.933,1371000.0
2011-10-24 11:40:00,12.55,12.58,12.53,12.54,1439000.0,6.933,6.9495,6.9219,6.9274,1439000.0
2011-10-24 11:50:00,12.55,12.56,12.51,12.54,946400.0,6.933,6.9385,6.9109,6.9274,946400.0
2011-10-24 12:00:00,12.54,12.55,12.53,12.55,637400.0,6.9274,6.933,6.9219,6.933,637400.0
2011-10-24 12:10:00,12.55,12.56,12.53,12.54,804200.0,6.933,6.9385,6.9219,6.9274,804200.0
2011-10-24 12:20:00,12.54,12.57,12.54,12.54,782900.0,6.9274,6.944,6.9274,6.9274,782900.0
2011-10-24 12:30:00,12.55,12.56,12.5,12.51,1011500.0,6.933,6.9385,6.9053,6.9109,1011500.0
2011-10-24 12:40:00,12.5,12.54,12.5,12.53,964500.0,6.9053,6.9274,6.9053,6.9219,964500.0
2011-10-24 12:50:00,12.54,12.57,12.51,12.55,1005400.0,6.9274,6.944,6.9109,6.933,1005400.0
2011-10-24 13:00:00,12.55,12.58,12.54,12.56,774600.0,6.933,6.9495,6.9274,6.9385,774600.0
2011-10-24 13:10:00,12.57,12.6,12.56,12.6,828400.0,6.944,6.9606,6.9385,6.9606,828400.0
2011-10-24 13:20:00,12.6,12.6,12.57,12.59,713500.0,6.9606,6.9606,6.944,6.9551,713500.0
2011-10-24 13:30:00,12.59,12.61,12.58,12.61,658200.0,6.9551,6.9661,6.9495,6.9661,658200.0
2011-10-24 13:40:00,12.6,12.65,12.6,12.65,860900.0,6.9606,6.9882,6.9606,6.9882,860900.0
2011-10-24 13:50:00,12.65,12.65,12.6,12.61,976900.0,6.9882,6.9882,6.9606,6.9661,976900.0
2011-10-24 14:00:00,12.61,12.62,12.58,12.6,1130700.0,6.9661,6.9716,6.9495,6.9606,1130700.0
2011-10-24 14:10:00,12.59,12.6,12.5,12.52,1983000.0,6.9551,6.9606,6.9053,6.9164,1983000.0
2011-10-24 14:20:00,12.53,12.55,12.52,12.52,998600.0,6.9219,6.933,6.9164,6.9164,998600.0
2011-10-24 14:30:00,12.52,12.56,12.51,12.56,943400.0,6.9164,6.9385,6.9109,6.9385,943400.0
2011-10-24 14:40:00,12.56,12.57,12.55,12.55,909900.0,6.9385,6.944,6.933,6.933,909900.0
2011-10-24 14:50:00,12.55,12.58,12.55,12.58,1381900.0,6.933,6.9495,6.933,6.9495,1381900.0
2011-10-24 15:00:00,12.58,12.62,12.54,12.54,1856500.0,6.9495,6.9716,6.9274,6.9274,1856500.0
2011-10-24 15:10:00,12.54,12.55,12.5,12.52,2246900.0,6.9274,6.933,6.9053,6.9164,2246900.0
2011-10-24 15:20:00,12.52,12.53,12.48,12.49,1682800.0,6.9164,6.9219,6.8943,6.8998,1682800.0
2011-10-24 15:30:00,12.49,12.51,12.45,12.45,2993500.0,6.8998,6.9109,6.8777,6.8777,2993500.0
2011-10-24 15:40:00,12.45,12.51,12.45,12.46,2757700.0,6.8777,6.9109,6.8777,6.8832,2757700.0
2011-10-24 15:50:00,12.45,12.52,12.44,12.51,3916100.0,6.8777,6.9164,6.8722,6.9109,3916100.0
2011-10-25 09:30:00,12.58,12.6,12.14,12.21,6762600.0,6.9495,6.9606,6.7065,6.7451,6762600.0
2011-10-25 09:40:00,12.21,12.47,12.2,12.39,5767400.0,6.7451,6.8888,6.7396,6.8446,5767400.0
2011-10-25 09:50:00,12.39,12.45,12.35,12.43,2174100.0,6.8446,6.8777,6.8225,6.8667,2174100.0
2011-10-25 10:00:00,12.41,12.44,12.31,12.36,2817100.0,6.8556,6.8722,6.8004,6.828,2817100.0
2011-10-25 10:10:00,12.36,12.4,12.34,12.4,1564300.0,6.828,6.8501,6.8169,6.8501,1564300.0
2011-10-25 10:20:00,12.41,12.44,12.36,12.4,1936900.0,6.8556,6.8722,6.828,6.8501,1936900.0
2011-10-25 10:30:00,12.39,12.45,12.37,12.44,1948400.0,6.8446,6.8777,6.8335,6.8722,1948400.0
2011-10-25 10:40:00,12.44,12.49,12.41,12.47,2106100.0,6.8722,6.8998,6.8556,6.8888,2106100.0
2011-10-25 10:50:00,12.46,12.47,12.4,12.44,1904200.0,6.8832,6.8888,6.8501,6.8722,1904200.0
2011-10-25 11:00:00,12.45,12.47,12.4,12.45,2221500.0,6.8777,6.8888,6.8501,6.8777,2221500.0
2011-10-25 11:10:00,12.44,12.46,12.43,12.43,1061700.0,6.8722,6.8832,6.8667,6.8667,1061700.0
2011-10-25 11:20:00,12.43,12.46,12.41,12.43,1233500.0,6.8667,6.8832,6.8556,6.8667,1233500.0
2011-10-25 11:30:00,12.43,12.45,12.42,12.44,1271600.0,6.8667,6.8777,6.8611,6.8722,1271600.0
2011-10-25 11:40:00,12.44,12.47,12.42,12.45,1340100.0,6.8722,6.8888,6.8611,6.8777,1340100.0
2011-10-25 11:50:00,12.44,12.45,12.42,12.44,1051000.0,6.8722,6.8777,6.8611,6.8722,1051000.0
2011-10-25 12:00:00,12.44,12.49,12.43,12.47,1271200.0,6.8722,6.8998,6.8667,6.8888,1271200.0
2011-10-25 12:10:00,12.47,12.54,12.47,12.53,1497400.0,6.8888,6.9274,6.8888,6.9219,1497400.0
2011-10-25 12:20:00,12.53,12.54,12.47,12.49,1283500.0,6.9219,6.9274,6.8888,6.8998,1283500.0
2011-10-25 12:30:00,12.5,12.51,12.48,12.5,1216400.0,6.9053,6.9109,6.8943,6.9053,1216400.0
2011-10-25 12:40:00,12.49,12.5,12.45,12.47,1171700.0,6.8998,6.9053,6.8777,6.8888,1171700.0
2011-10-25 12:50:00,12.47,12.48,12.45,12.46,711600.0,6.8888,6.8943,6.8777,6.8832,711600.0
2011-10-25 13:00:00,12.46,12.52,12.45,12.49,1197800.0,6.8832,6.9164,6.8777,6.8998,1197800.0
2011-10-25 13:10:00,12.5,12.5,12.43,12.46,1175300.0,6.9053,6.9053,6.8667,6.8832,1175300.0
2011-10-25 13:20:00,12.46,12.5,12.43,12.45,995700.0,6.8832,6.9053,6.8667,6.8777,995700.0
2011-10-25 13:30:00,12.44,12.45,12.41,12.43,1080400.0,6.8722,6.8777,6.8556,6.8667,1080400.0
2011-10-25 13:40:00,12.43,12.47,12.42,12.45,1245300.0,6.8667,6.8888,6.8611,6.8777,1245300.0
2011-10-25 13:50:00,12.46,12.49,12.43,12.46,1270000.0,6.8832,6.8998,6.8667,6.8832,1270000.0
2011-10-25 14:00:00,12.45,12.45,12.39,12.41,1727100.0,6.8777,6.8777,6.8446,6.8556,1727100.0
2011-10-25 14:10:00,12.41,12.42,12.34,12.38,1843100.0,6.8556,6.8611,6.8169,6.839,1843100.0
2011-10-25 14:20:00,12.37,12.38,12.34,12.35,1277000.0,6.8335,6.839,6.8169,6.8225,1277000.0
2011-10-25 14:30:00,12.36,12.38,12.32,12.32,1381600.0,6.828,6.839,6.8059,6.8059,1381600.0
2011-10-25 14:40:00,12.32,12.4,12.31,12.37,1386000.0,6.8059,6.8501,6.8004,6.8335,1386000.0
2011-10-25 14:50:00,12.37,12.39,12.36,12.39,955500.0,6.8335,6.8446,6.828,6.8446,955500.0
2011-10-25 15:00:00,12.4,12.45,12.39,12.4,1849600.0,6.8501,6.8777,6.8446,6.8501,1849600.0
2011-10-25 15:10:00,12.39,12.43,12.38,12.41,1448100.0,6.8446,6.8667,6.839,6.8556,1448100.0
2011-10-25 15:20:00,12.41,12.44,12.36,12.43,1819800.0,6.8556,6.8722,6.828,6.8667,1819800.0
2011-10-25 15:30:00,12.43,12.45,12.4,12.43,1803700.0,6.8667,6.8777,6.8501,6.8667,1803700.0
2011-10-25 15:40:00,12.43,12.45,12.41,12.43,2420500.0,6.8667,6.8777,6.8556,6.8667,2420500.0
2011-10-25 15:50:00,12.43,12.44,12.37,12.44,5629000.0,6.8667,6.8722,6.8335,6.8722,5629000.0
2011-10-26 09:30:00,12.08,12.2,12.04,12.16,11723400.0,6.6733,6.7396,6.6512,6.7175,11723400.0
2011-10-26 09:40:00,12.15,12.19,11.9,11.94,10352400.0,6.712,6.7341,6.5739,6.596,10352400.0
2011-10-26 09:50:00,11.93,11.98,11.67,11.97,14326100.0,6.5905,6.6181,6.4468,6.6125,14326100.0
2011-10-26 10:00:00,11.97,12.0,11.85,11.88,5660500.0,6.6125,6.6291,6.5463,6.5628,5660500.0
2011-10-26 10:10:00,11.87,11.9,11.68,11.74,8538800.0,6.5573,6.5739,6.4523,6.4855,8538800.0
2011-10-26 10:20:00,11.74,11.74,11.55,11.64,8122800.0,6.4855,6.4855,6.3805,6.4302,8122800.0
2011-10-26 10:30:00,11.64,11.75,11.58,11.72,5873600.0,6.4302,6.491,6.3971,6.4744,5873600.0
2011-10-26 10:40:00,11.71,11.71,11.59,11.6,3721600.0,6.4689,6.4689,6.4026,6.4082,3721600.0
2011-10-26 10:50:00,11.59,11.67,11.54,11.64,5704300.0,6.4026,6.4468,6.375,6.4302,5704300.0
2011-10-26 11:00:00,11.65,11.69,11.63,11.64,2478800.0,6.4358,6.4579,6.4247,6.4302,2478800.0
2011-10-26 11:10:00,11.65,11.72,11.63,11.7,3008800.0,6.4358,6.4744,6.4247,6.4634,3008800.0
2011-10-26 11:20:00,11.71,11.72,11.67,11.71,2750000.0,6.4689,6.4744,6.4468,6.4689,2750000.0
2011-10-26 11:30:00,11.71,11.74,11.69,11.71,2097400.0,6.4689,6.4855,6.4579,6.4689,2097400.0
2011-10-26 11:40:00,11.71,11.78,11.71,11.74,2523500.0,6.4689,6.5076,6.4689,6.4855,2523500.0
2011-10-26 11:50:00,11.74,11.8,11.73,11.76,2453000.0,6.4855,6.5186,6.48,6.4965,2453000.0
2011-10-26 12:00:00,11.77,11.78,11.74,11.76,2182700.0,6.5021,6.5076,6.4855,6.4965,2182700.0
2011-10-26 12:10:00,11.76,11.78,11.7,11.71,2570700.0,6.4965,6.5076,6.4634,6.4689,2570700.0
2011-10-26 12:20:00,11.71,11.74,11.67,11.73,2125700.0,6.4689,6.4855,6.4468,6.48,2125700.0
2011-10-26 12:30:00,11.72,11.74,11.71,11.73,986400.0,6.4744,6.4855,6.4689,6.48,986400.0
2011-10-26 12:40:00,11.72,11.74,11.69,11.7,917600.0,6.4744,6.4855,6.4579,6.4634,917600.0
2011-10-26 12:50:00,11.7,11.7,11.61,11.62,1229800.0,6.4634,6.4634,6.4137,6.4192,1229800.0
2011-10-26 13:00:00,11.62,11.65,11.6,11.63,1551800.0,6.4192,6.4358,6.4082,6.4247,1551800.0
2011-10-26 13:10:00,11.62,11.66,11.62,11.66,1099000.0,6.4192,6.4413,6.4192,6.4413,1099000.0
2011-10-26 13:20:00,11.65,11.69,11.65,11.67,1271200.0,6.4358,6.4579,6.4358,6.4468,1271200.0
2011-10-26 13:30:00,11.67,11.76,11.67,11.73,2215600.0,6.4468,6.4965,6.4468,6.48,2215600.0
2011-10-26 13:40:00,11.73,11.76,11.7,11.71,2308100.0,6.48,6.4965,6.4634,6.4689,2308100.0
2011-10-26 13:50:00,11.71,11.73,11.6,11.63,4192400.0,6.4689,6.48,6.4082,6.4247,4192400.0
2011-10-26 14:00:00,11.63,11.72,11.63,11.72,2347600.0,6.4247,6.4744,6.4247,6.4744,2347600.0
2011-10-26 14:10:00,11.72,11.74,11.68,11.69,2022600.0,6.4744,6.4855,6.4523,6.4579,2022600.0
2011-10-26 14:20:00,11.69,11.74,11.67,11.72,1746000.0,6.4579,6.4855,6.4468,6.4744,1746000.0
2011-10-26 14:30:00,11.71,11.86,11.7,11.85,3461200.0,6.4689,6.5518,6.4634,6.5463,3461200.0
2011-10-26 14:40:00,11.85,11.86,11.76,11.78,2168900.0,6.5463,6.5518,6.4965,6.5076,2168900.0
2011-10-26 14:50:00,11.78,11.79,11.74,11.78,1467500.0,6.5076,6.5131,6.4855,6.5076,1467500.0
2011-10-26 15:00:00,11.79,11.81,11.74,11.77,1700200.0,6.5131,6.5242,6.4855,6.5021,1700200.0
2011-10-26 15:10:00,11.77,11.84,11.76,11.83,2134100.0,6.5021,6.5407,6.4965,6.5352,2134100.0
2011-10-26 15:20:00,11.81,11.88,11.78,11.87,2578700.0,6.5242,6.5628,6.5076,6.5573,2578700.0
2011-10-26 15:30:00,11.87,11.96,11.85,11.91,4107400.0,6.5573,6.607,6.5463,6.5794,4107400.0
2011-10-26 15:40:00,11.92,11.94,11.85,11.87,4506800.0,6.5849,6.596,6.5463,6.5573,4506800.0
2011-10-26 15:50:00,11.88,11.9,11.83,11.87,6471200.0,6.5628,6.5739,6.5352,6.5573,6471200.0
2011-10-27 09:30:00,12.28,12.29,12.08,12.12,8723900.0,6.7838,6.7893,6.6733,6.6954,8723900.0
2011-10-27 09:40:00,12.12,12.15,12.09,12.11,3715500.0,6.6954,6.712,6.6788,6.6899,3715500.0
2011-10-27 09:50:00,12.1,12.11,11.96,11.97,5782700.0,6.6844,6.6899,6.607,6.6125,5782700.0
2011-10-27 10:00:00,11.97,11.98,11.9,11.92,5385700.0,6.6125,6.6181,6.5739,6.5849,5385700.0
2011-10-27 10:10:00,11.93,11.99,11.92,11.98,2557000.0,6.5905,6.6236,6.5849,6.6181,2557000.0
2011-10-27 10:20:00,11.97,11.98,11.81,11.82,3288300.0,6.6125,6.6181,6.5242,6.5297,3288300.0
2011-10-27 10:30:00,11.82,11.84,11.71,11.79,4863200.0,6.5297,6.5407,6.4689,6.5131,4863200.0
2011-10-27 10:40:00,11.79,11.86,11.78,11.86,3161000.0,6.5131,6.5518,6.5076,6.5518,3161000.0
2011-10-27 10:50:00,11.85,11.93,11.85,11.89,3087300.0,6.5463,6.5905,6.5463,6.5684,3087300.0
2011-10-27 11:00:00,11.89,11.9,11.83,11.88,4496000.0,6.5684,6.5739,6.5352,6.5628,4496000.0
2011-10-27 11:10:00,11.88,11.91,11.86,11.9,3433900.0,6.5628,6.5794,6.5518,6.5739,3433900.0
2011-10-27 11:20:00,11.9,11.91,11.87,11.89,3917500.0,6.5739,6.5794,6.5573,6.5684,3917500.0
2011-10-27 11:30:00,11.9,11.91,11.89,11.9,1874700.0,6.5739,6.5794,6.5684,6.5739,1874700.0
2011-10-27 11:40:00,11.9,11.91,11.89,11.89,1965900.0,6.5739,6.5794,6.5684,6.5684,1965900.0
2011-10-27 11:50:00,11.9,11.99,11.89,11.98,4151100.0,6.5739,6.6236,6.5684,6.6181,4151100.0
2011-10-27 12:00:00,11.98,12.03,11.96,11.98,5291500.0,6.6181,6.6457,6.607,6.6181,5291500.0
2011-10-27 12:10:00,11.98,12.01,11.96,11.99,2789400.0,6.6181,6.6346,6.607,6.6236,2789400.0
2011-10-27 12:20:00,11.99,12.0,11.89,11.93,2559800.0,6.6236,6.6291,6.5684,6.5905,2559800.0
2011-10-27 12:30:00,11.93,12.01,11.92,12.0,1934000.0,6.5905,6.6346,6.5849,6.6291,1934000.0
2011-10-27 12:40:00,12.01,12.03,11.97,11.99,2550700.0,6.6346,6.6457,6.6125,6.6236,2550700.0
2011-10-27 12:50:00,11.99,12.0,11.93,11.94,2157100.0,6.6236,6.6291,6.5905,6.596,2157100.0
2011-10-27 13:00:00,11.93,11.98,11.93,11.96,2503600.0,6.5905,6.6181,6.5905,6.607,2503600.0
2011-10-27 13:10:00,11.96,12.0,11.95,11.97,1737000.0,6.607,6.6291,6.6015,6.6125,1737000.0
2011-10-27 13:20:00,11.98,11.98,11.96,11.97,1183300.0,6.6181,6.6181,6.607,6.6125,1183300.0
2011-10-27 13:30:00,11.96,12.03,11.95,12.02,1764000.0,6.607,6.6457,6.6015,6.6402,1764000.0
2011-10-27 13:40:00,12.03,12.08,12.01,12.08,2052000.0,6.6457,6.6733,6.6346,6.6733,2052000.0
2011-10-27 13:50:00,12.08,12.12,12.06,12.1,3749100.0,6.6733,6.6954,6.6623,6.6844,3749100.0
2011-10-27 14:00:00,12.1,12.14,12.04,12.13,5309100.0,6.6844,6.7065,6.6512,6.7009,5309100.0
2011-10-27 14:10:00,12.13,12.13,12.01,12.03,4258500.0,6.7009,6.7009,6.6346,6.6457,4258500.0
2011-10-27 14:20:00,12.04,12.06,12.03,12.03,1730900.0,6.6512,6.6623,6.6457,6.6457,1730900.0
2011-10-27 14:30:00,12.04,12.07,12.02,12.07,2386000.0,6.6512,6.6678,6.6402,6.6678,2386000.0
2011-10-27 14:40:00,12.07,12.1,12.04,12.05,2023800.0,6.6678,6.6844,6.6512,6.6567,2023800.0
2011-10-27 14:50:00,12.04,12.1,12.04,12.09,1476800.0,6.6512,6.6844,6.6512,6.6788,1476800.0
2011-10-27 15:00:00,12.09,12.11,12.07,12.09,1923000.0,6.6788,6.6899,6.6678,6.6788,1923000.0
2011-10-27 15:10:00,12.1,12.12,12.07,12.11,1795900.0,6.6844,6.6954,6.6678,6.6899,1795900.0
2011-10-27 15:20:00,12.11,12.15,12.1,12.12,2637000.0,6.6899,6.712,6.6844,6.6954,2637000.0
2011-10-27 15:30:00,12.12,12.13,12.09,12.11,3292800.0,6.6954,6.7009,6.6788,6.6899,3292800.0
2011-10-27 15:40:00,12.12,12.13,12.02,12.06,3135100.0,6.6954,6.7009,6.6402,6.6623,3135100.0
2011-10-27 15:50:00,12.06,12.08,12.01,12.08,5551900.0,6.6623,6.6733,6.6346,6.6733,5551900.0
2011-10-28 09:30:00,11.97,12.01,11.93,12.0,2771200.0,6.6125,6.6346,6.5905,6.6291,2771200.0
2011-10-28 09:40:00,12.0,12.01,11.86,11.87,2375400.0,6.6291,6.6346,6.5518,6.5573,2375400.0
2011-10-28 09:50:00,11.87,11.97,11.87,11.96,2566400.0,6.5573,6.6125,6.5573,6.607,2566400.0
2011-10-28 10:00:00,11.96,12.0,11.92,11.97,1684000.0,6.607,6.6291,6.5849,6.6125,1684000.0
2011-10-28 10:10:00,11.98,12.01,11.93,11.97,1726200.0,6.6181,6.6346,6.5905,6.6125,1726200.0
2011-10-28 10:20:00,11.97,12.0,11.96,11.99,1635400.0,6.6125,6.6291,6.607,6.6236,1635400.0
2011-10-28 10:30:00,11.99,12.07,11.99,12.04,2658300.0,6.6236,6.6678,6.6236,6.6512,2658300.0
2011-10-28 10:40:00,12.04,12.04,11.97,11.99,1721600.0,6.6512,6.6512,6.6125,6.6236,1721600.0
2011-10-28 10:50:00,12.0,12.05,11.98,12.04,1702100.0,6.6291,6.6567,6.6181,6.6512,1702100.0
2011-10-28 11:00:00,12.04,12.05,12.01,12.03,1221300.0,6.6512,6.6567,6.6346,6.6457,1221300.0
2011-10-28 11:10:00,12.04,12.04,12.01,12.02,709200.0,6.6512,6.6512,6.6346,6.6402,709200.0
2011-10-28 11:20:00,12.02,12.03,11.99,12.01,1022200.0,6.6402,6.6457,6.6236,6.6346,1022200.0
2011-10-28 11:30:00,12.01,12.03,11.97,12.0,1253500.0,6.6346,6.6457,6.6125,6.6291,1253500.0
2011-10-28 11:40:00,12.0,12.0,11.92,11.95,1245900.0,6.6291,6.6291,6.5849,6.6015,1245900.0
2011-10-28 11:50:00,11.95,11.96,11.88,11.89,1574800.0,6.6015,6.607,6.5628,6.5684,1574800.0
2011-10-28 12:00:00,11.89,11.97,11.89,11.96,870100.0,6.5684,6.6125,6.5684,6.607,870100.0
2011-10-28 12:10:00,11.96,12.03,11.96,12.0,2772300.0,6.607,6.6457,6.607,6.6291,2772300.0
2011-10-28 12:20:00,11.99,12.0,11.96,11.98,1042300.0,6.6236,6.6291,6.607,6.6181,1042300.0
2011-10-28 12:30:00,11.98,12.0,11.97,11.98,558500.0,6.6181,6.6291,6.6125,6.6181,558500.0
2011-10-28 12:40:00,11.98,12.0,11.97,12.0,807200.0,6.6181,6.6291,6.6125,6.6291,807200.0
2011-10-28 12:50:00,11.99,12.0,11.98,12.0,657300.0,6.6236,6.6291,6.6181,6.6291,657300.0
2011-10-28 13:00:00,12.0,12.0,11.98,11.99,562400.0,6.6291,6.6291,6.6181,6.6236,562400.0
2011-10-28 13:10:00,11.98,12.0,11.97,12.0,789000.0,6.6181,6.6291,6.6125,6.6291,789000.0
2011-10-28 13:20:00,12.0,12.03,11.99,11.99,1356200.0,6.6291,6.6457,6.6236,6.6236,1356200.0
2011-10-28 13:30:00,12.0,12.01,11.99,12.0,554900.0,6.6291,6.6346,6.6236,6.6291,554900.0
2011-10-28 13:40:00,12.0,12.0,11.96,11.98,952600.0,6.6291,6.6291,6.607,6.6181,952600.0
2011-10-28 13:50:00,11.98,12.0,11.97,11.99,872200.0,6.6181,6.6291,6.6125,6.6236,872200.0
2011-10-28 14:00:00,11.99,12.0,11.96,11.98,956600.0,6.6236,6.6291,6.607,6.6181,956600.0
2011-10-28 14:10:00,11.98,12.0,11.94,11.98,1425700.0,6.6181,6.6291,6.596,6.6181,1425700.0
2011-10-28 14:20:00,11.99,12.0,11.94,11.96,1207200.0,6.6236,6.6291,6.596,6.607,1207200.0
2011-10-28 14:30:00,11.96,11.99,11.95,11.95,996000.0,6.607,6.6236,6.6015,6.6015,996000.0
2011-10-28 14:40:00,11.95,11.96,11.94,11.95,1253400.0,6.6015,6.607,6.596,6.6015,1253400.0
2011-10-28 14:50:00,11.95,11.96,11.93,11.95,864300.0,6.6015,6.607,6.5905,6.6015,864300.0
2011-10-28 15:00:00,11.95,11.99,11.94,11.96,793100.0,6.6015,6.6236,6.596,6.607,793100.0
2011-10-28 15:10:00,11.96,11.97,11.93,11.93,1201500.0,6.607,6.6125,6.5905,6.5905,1201500.0
2011-10-28 15:20:00,11.93,11.97,11.93,11.96,979300.0,6.5905,6.6125,6.5905,6.607,979300.0
2011-10-28 15:30:00,11.96,11.99,11.93,11.99,1643700.0,6.607,6.6236,6.5905,6.6236,1643700.0
2011-10-28 15:40:00,11.99,12.01,11.97,12.0,2412600.0,6.6236,6.6346,6.6125,6.6291,2412600.0
2011-10-28 15:50:00,12.0,12.02,11.97,11.98,4357200.0,6.6291,6.6402,6.6125,6.6181,4357200.0
2011-10-31 09:30:00,11.77,11.84,11.75,11.81,2293300.0,6.5021,6.5407,6.491,6.5242,2293300.0
2011-10-31 09:40:00,11.81,11.85,11.79,11.8,1522500.0,6.5242,6.5463,6.5131,6.5186,1522500.0
2011-10-31 09:50:00,11.79,11.85,11.78,11.8,1126600.0,6.5131,6.5463,6.5076,6.5186,1126600.0
2011-10-31 10:00:00,11.8,11.85,11.78,11.83,1176300.0,6.5186,6.5463,6.5076,6.5352,1176300.0
2011-10-31 10:10:00,11.84,11.89,11.83,11.83,988000.0,6.5407,6.5684,6.5352,6.5352,988000.0
2011-10-31 10:20:00,11.84,11.86,11.82,11.85,470700.0,6.5407,6.5518,6.5297,6.5463,470700.0
2011-10-31 10:30:00,11.85,11.91,11.85,11.9,942600.0,6.5463,6.5794,6.5463,6.5739,942600.0
2011-10-31 10:40:00,11.89,11.9,11.85,11.86,790300.0,6.5684,6.5739,6.5463,6.5518,790300.0
2011-10-31 10:50:00,11.87,11.89,11.83,11.85,935500.0,6.5573,6.5684,6.5352,6.5463,935500.0
2011-10-31 11:00:00,11.85,11.88,11.84,11.86,779700.0,6.5463,6.5628,6.5407,6.5518,779700.0
2011-10-31 11:10:00,11.87,11.88,11.82,11.83,806700.0,6.5573,6.5628,6.5297,6.5352,806700.0
2011-10-31 11:20:00,11.83,11.86,11.82,11.85,657700.0,6.5352,6.5518,6.5297,6.5463,657700.0
2011-10-31 11:30:00,11.84,11.86,11.83,11.84,694000.0,6.5407,6.5518,6.5352,6.5407,694000.0
2011-10-31 11:40:00,11.84,11.85,11.83,11.85,520600.0,6.5407,6.5463,6.5352,6.5463,520600.0
2011-10-31 11:50:00,11.85,11.86,11.83,11.84,509000.0,6.5463,6.5518,6.5352,6.5407,509000.0
2011-10-31 12:00:00,11.83,11.84,11.82,11.82,569500.0,6.5352,6.5407,6.5297,6.5297,569500.0
2011-10-31 12:10:00,11.83,11.84,11.8,11.81,787300.0,6.5352,6.5407,6.5186,6.5242,787300.0
2011-10-31 12:20:00,11.82,11.82,11.78,11.78,782600.0,6.5297,6.5297,6.5076,6.5076,782600.0
2011-10-31 12:30:00,11.78,11.82,11.77,11.82,793700.0,6.5076,6.5297,6.5021,6.5297,793700.0
2011-10-31 12:40:00,11.82,11.84,11.8,11.83,394500.0,6.5297,6.5407,6.5186,6.5352,394500.0
2011-10-31 12:50:00,11.83,11.84,11.82,11.83,229200.0,6.5352,6.5407,6.5297,6.5352,229200.0
2011-10-31 13:00:00,11.82,11.88,11.82,11.86,629200.0,6.5297,6.5628,6.5297,6.5518,629200.0
2011-10-31 13:10:00,11.86,11.88,11.86,11.87,587700.0,6.5518,6.5628,6.5518,6.5573,587700.0
2011-10-31 13:20:00,11.88,11.89,11.87,11.87,470800.0,6.5628,6.5684,6.5573,6.5573,470800.0
2011-10-31 13:30:00,11.87,11.9,11.87,11.9,626000.0,6.5573,6.5739,6.5573,6.5739,626000.0
2011-10-31 13:40:00,11.89,11.9,11.89,11.9,233200.0,6.5684,6.5739,6.5684,6.5739,233200.0
2011-10-31 13:50:00,11.9,11.9,11.88,11.89,709600.0,6.5739,6.5739,6.5628,6.5684,709600.0
2011-10-31 14:00:00,11.88,11.9,11.85,11.85,740600.0,6.5628,6.5739,6.5463,6.5463,740600.0
2011-10-31 14:10:00,11.86,11.87,11.85,11.87,306800.0,6.5518,6.5573,6.5463,6.5573,306800.0
2011-10-31 14:20:00,11.87,11.89,11.86,11.88,602900.0,6.5573,6.5684,6.5518,6.5628,602900.0
2011-10-31 14:30:00,11.88,11.89,11.86,11.87,522500.0,6.5628,6.5684,6.5518,6.5573,522500.0
2011-10-31 14:40:00,11.87,11.88,11.86,11.86,594100.0,6.5573,6.5628,6.5518,6.5518,594100.0
2011-10-31 14:50:00,11.87,11.88,11.86,11.87,473100.0,6.5573,6.5628,6.5518,6.5573,473100.0
2011-10-31 15:00:00,11.87,11.87,11.81,11.83,990100.0,6.5573,6.5573,6.5242,6.5352,990100.0
2011-10-31 15:10:00,11.82,11.83,11.77,11.79,1761400.0,6.5297,6.5352,6.5021,6.5131,1761400.0
2011-10-31 15:20:00,11.78,11.8,11.75,11.76,1618500.0,6.5076,6.5186,6.491,6.4965,1618500.0
2011-10-31 15:30:00,11.76,11.79,11.74,11.78,2071800.0,6.4965,6.5131,6.4855,6.5076,2071800.0
2011-10-31 15:40:00,11.77,11.77,11.69,11.71,2919800.0,6.5021,6.5021,6.4579,6.4689,2919800.0
2011-10-31 15:50:00,11.71,11.76,11.68,11.69,4873800.0,6.4689,6.4965,6.4523,6.4579,4873800.0
2011-11-01 09:30:00,11.33,11.35,11.15,11.19,7486100.0,6.259,6.27,6.1596,6.1817,7486100.0
2011-11-01 09:40:00,11.19,11.25,11.15,11.21,3900000.0,6.1817,6.2148,6.1596,6.1927,3900000.0
2011-11-01 09:50:00,11.21,11.25,11.2,11.24,1934300.0,6.1927,6.2148,6.1872,6.2093,1934300.0
2011-11-01 10:00:00,11.24,11.24,11.15,11.2,3872100.0,6.2093,6.2093,6.1596,6.1872,3872100.0
2011-11-01 10:10:00,11.21,11.32,11.2,11.3,2847600.0,6.1927,6.2535,6.1872,6.2424,2847600.0
2011-11-01 10:20:00,11.3,11.37,11.25,11.34,2023200.0,6.2424,6.2811,6.2148,6.2645,2023200.0
2011-11-01 10:30:00,11.34,11.39,11.3,11.36,2194200.0,6.2645,6.2921,6.2424,6.2756,2194200.0
2011-11-01 10:40:00,11.36,11.37,11.3,11.33,1309300.0,6.2756,6.2811,6.2424,6.259,1309300.0
2011-11-01 10:50:00,11.33,11.35,11.29,11.3,1281300.0,6.259,6.27,6.2369,6.2424,1281300.0
2011-11-01 11:00:00,11.3,11.33,11.27,11.29,1367400.0,6.2424,6.259,6.2259,6.2369,1367400.0
2011-11-01 11:10:00,11.3,11.39,11.29,11.37,1410700.0,6.2424,6.2921,6.2369,6.2811,1410700.0
2011-11-01 11:20:00,11.38,11.38,11.32,11.32,1392100.0,6.2866,6.2866,6.2535,6.2535,1392100.0
2011-11-01 11:30:00,11.33,11.34,11.18,11.19,2743300.0,6.259,6.2645,6.1761,6.1817,2743300.0
2011-11-01 11:40:00,11.18,11.2,11.1,11.13,2839200.0,6.1761,6.1872,6.1319,6.1485,2839200.0
2011-11-01 11:50:00,11.13,11.17,11.06,11.16,2540700.0,6.1485,6.1706,6.1098,6.1651,2540700.0
2011-11-01 12:00:00,11.17,11.17,11.05,11.12,3836100.0,6.1706,6.1706,6.1043,6.143,3836100.0
2011-11-01 12:10:00,11.12,11.19,11.08,11.09,2857300.0,6.143,6.1817,6.1209,6.1264,2857300.0
2011-11-01 12:20:00,11.1,11.16,11.07,11.14,1404700.0,6.1319,6.1651,6.1154,6.154,1404700.0
2011-11-01 12:30:00,11.14,11.16,11.1,11.16,2013600.0,6.154,6.1651,6.1319,6.1651,2013600.0
2011-11-01 12:40:00,11.16,11.18,11.08,11.09,1845400.0,6.1651,6.1761,6.1209,6.1264,1845400.0
2011-11-01 12:50:00,11.08,11.1,11.06,11.09,1528300.0,6.1209,6.1319,6.1098,6.1264,1528300.0
2011-11-01 13:00:00,11.09,11.15,11.05,11.1,2529600.0,6.1264,6.1596,6.1043,6.1319,2529600.0
2011-11-01 13:10:00,11.09,11.12,11.05,11.07,1862100.0,6.1264,6.143,6.1043,6.1154,1862100.0
2011-11-01 13:20:00,11.06,11.19,11.04,11.17,2443400.0,6.1098,6.1817,6.0988,6.1706,2443400.0
2011-11-01 13:30:00,11.16,11.23,11.05,11.09,4485800.0,6.1651,6.2038,6.1043,6.1264,4485800.0
2011-11-01 13:40:00,11.09,11.22,11.09,11.17,1998600.0,6.1264,6.1982,6.1264,6.1706,1998600.0
2011-11-01 13:50:00,11.17,11.2,11.07,11.13,2994900.0,6.1706,6.1872,6.1154,6.1485,2994900.0
2011-11-01 14:00:00,11.13,11.19,11.1,11.18,2712400.0,6.1485,6.1817,6.1319,6.1761,2712400.0
2011-11-01 14:10:00,11.18,11.2,11.14,11.16,2347600.0,6.1761,6.1872,6.154,6.1651,2347600.0
2011-11-01 14:20:00,11.17,11.25,11.17,11.23,1821200.0,6.1706,6.2148,6.1706,6.2038,1821200.0
2011-11-01 14:30:00,11.23,11.25,11.21,11.22,1913000.0,6.2038,6.2148,6.1927,6.1982,1913000.0
2011-11-01 14:40:00,11.23,11.3,11.21,11.28,2018200.0,6.2038,6.2424,6.1927,6.2314,2018200.0
2011-11-01 14:50:00,11.28,11.31,11.16,11.19,2565600.0,6.2314,6.2479,6.1651,6.1817,2565600.0
2011-11-01 15:00:00,11.19,11.19,11.09,11.11,2829500.0,6.1817,6.1817,6.1264,6.1375,2829500.0
2011-11-01 15:10:00,11.11,11.15,11.08,11.1,1836300.0,6.1375,6.1596,6.1209,6.1319,1836300.0
2011-11-01 15:20:00,11.11,11.12,11.08,11.1,1915800.0,6.1375,6.143,6.1209,6.1319,1915800.0
2011-11-01 15:30:00,11.1,11.19,11.1,11.17,2344900.0,6.1319,6.1817,6.1319,6.1706,2344900.0
2011-11-01 15:40:00,11.18,11.18,11.05,11.07,4761000.0,6.1761,6.1761,6.1043,6.1154,4761000.0
2011-11-01 15:50:00,11.08,11.09,11.03,11.08,6618900.0,6.1209,6.1264,6.0933,6.1209,6618900.0
2011-11-02 09:30:00,11.28,11.28,11.13,11.15,2564600.0,6.2314,6.2314,6.1485,6.1596,2564600.0
2011-11-02 09:40:00,11.16,11.18,11.13,11.15,1416800.0,6.1651,6.1761,6.1485,6.1596,1416800.0
2011-11-02 09:50:00,11.15,11.19,11.12,11.19,1510600.0,6.1596,6.1817,6.143,6.1817,1510600.0
2011-11-02 10:00:00,11.19,11.19,11.13,11.19,1368900.0,6.1817,6.1817,6.1485,6.1817,1368900.0
2011-11-02 10:10:00,11.19,11.21,11.17,11.2,1211600.0,6.1817,6.1927,6.1706,6.1872,1211600.0
2011-11-02 10:20:00,11.19,11.24,11.17,11.22,1126700.0,6.1817,6.2093,6.1706,6.1982,1126700.0
2011-11-02 10:30:00,11.22,11.24,11.2,11.24,851700.0,6.1982,6.2093,6.1872,6.2093,851700.0
2011-11-02 10:40:00,11.24,11.25,11.21,11.24,1678300.0,6.2093,6.2148,6.1927,6.2093,1678300.0
2011-11-02 10:50:00,11.24,11.27,11.22,11.22,2262300.0,6.2093,6.2259,6.1982,6.1982,2262300.0
2011-11-02 11:00:00,11.22,11.27,11.22,11.26,908400.0,6.1982,6.2259,6.1982,6.2203,908400.0
2011-11-02 11:10:00,11.26,11.27,11.23,11.26,712100.0,6.2203,6.2259,6.2038,6.2203,712100.0
2011-11-02 11:20:00,11.26,11.28,11.23,11.23,1343200.0,6.2203,6.2314,6.2038,6.2038,1343200.0
2011-11-02 11:30:00,11.23,11.24,11.22,11.23,417500.0,6.2038,6.2093,6.1982,6.2038,417500.0
2011-11-02 11:40:00,11.22,11.25,11.22,11.23,655100.0,6.1982,6.2148,6.1982,6.2038,655100.0
2011-11-02 11:50:00,11.23,11.24,11.2,11.21,832900.0,6.2038,6.2093,6.1872,6.1927,832900.0
2011-11-02 12:00:00,11.21,11.22,11.2,11.21,466700.0,6.1927,6.1982,6.1872,6.1927,466700.0
2011-11-02 12:10:00,11.2,11.24,11.19,11.19,1005300.0,6.1872,6.2093,6.1817,6.1817,1005300.0
2011-11-02 12:20:00,11.19,11.24,11.19,11.24,655500.0,6.1817,6.2093,6.1817,6.2093,655500.0
2011-11-02 12:30:00,11.23,11.24,11.18,11.21,1023300.0,6.2038,6.2093,6.1761,6.1927,1023300.0
2011-11-02 12:40:00,11.22,11.25,11.14,11.14,1005700.0,6.1982,6.2148,6.154,6.154,1005700.0
2011-11-02 12:50:00,11.14,11.17,11.12,11.12,632100.0,6.154,6.1706,6.143,6.143,632100.0
2011-11-02 13:00:00,11.13,11.13,11.07,11.1,1579600.0,6.1485,6.1485,6.1154,6.1319,1579600.0
2011-11-02 13:10:00,11.1,11.13,11.08,11.1,799100.0,6.1319,6.1485,6.1209,6.1319,799100.0
2011-11-02 13:20:00,11.09,11.1,11.05,11.08,1159800.0,6.1264,6.1319,6.1043,6.1209,1159800.0
2011-11-02 13:30:00,11.08,11.12,11.08,11.11,945300.0,6.1209,6.143,6.1209,6.1375,945300.0
2011-11-02 13:40:00,11.11,11.15,11.1,11.13,869200.0,6.1375,6.1596,6.1319,6.1485,869200.0
2011-11-02 13:50:00,11.13,11.13,11.09,11.09,687800.0,6.1485,6.1485,6.1264,6.1264,687800.0
2011-11-02 14:00:00,11.1,11.12,11.04,11.09,2080300.0,6.1319,6.143,6.0988,6.1264,2080300.0
2011-11-02 14:10:00,11.09,11.09,11.04,11.09,735100.0,6.1264,6.1264,6.0988,6.1264,735100.0
2011-11-02 14:20:00,11.08,11.11,11.06,11.08,904700.0,6.1209,6.1375,6.1098,6.1209,904700.0
2011-11-02 14:30:00,11.08,11.15,11.06,11.13,1907200.0,6.1209,6.1596,6.1098,6.1485,1907200.0
2011-11-02 14:40:00,11.14,11.15,11.11,11.14,1233800.0,6.154,6.1596,6.1375,6.154,1233800.0
2011-11-02 14:50:00,11.14,11.18,11.14,11.17,1286100.0,6.154,6.1761,6.154,6.1706,1286100.0
2011-11-02 15:00:00,11.17,11.21,11.14,11.19,2076400.0,6.1706,6.1927,6.154,6.1817,2076400.0
2011-11-02 15:10:00,11.18,11.21,11.16,11.21,1337400.0,6.1761,6.1927,6.1651,6.1927,1337400.0
2011-11-02 15:20:00,11.2,11.23,11.18,11.19,1598700.0,6.1872,6.2038,6.1761,6.1817,1598700.0
2011-11-02 15:30:00,11.19,11.22,11.14,11.16,1814400.0,6.1817,6.1982,6.154,6.1651,1814400.0
2011-11-02 15:40:00,11.15,11.19,11.1,11.14,2580200.0,6.1596,6.1817,6.1319,6.154,2580200.0
2011-11-02 15:50:00,11.12,11.18,11.12,11.16,2711800.0,6.143,6.1761,6.143,6.1651,2711800.0
2011-11-03 09:30:00,11.29,11.33,11.17,11.18,2617400.0,6.2369,6.259,6.1706,6.1761,2617400.0
2011-11-03 09:40:00,11.18,11.2,11.16,11.16,1154800.0,6.1761,6.1872,6.1651,6.1651,1154800.0
2011-11-03 09:50:00,11.17,11.17,11.09,11.13,1654300.0,6.1706,6.1706,6.1264,6.1485,1654300.0
2011-11-03 10:00:00,11.13,11.14,11.02,11.05,3570200.0,6.1485,6.154,6.0877,6.1043,3570200.0
2011-11-03 10:10:00,11.05,11.13,11.04,11.11,1656500.0,6.1043,6.1485,6.0988,6.1375,1656500.0
2011-11-03 10:20:00,11.12,11.18,11.1,11.16,1735100.0,6.143,6.1761,6.1319,6.1651,1735100.0
2011-11-03 10:30:00,11.16,11.18,11.12,11.15,1257500.0,6.1651,6.1761,6.143,6.1596,1257500.0
2011-11-03 10:40:00,11.15,11.23,11.15,11.21,2547000.0,6.1596,6.2038,6.1596,6.1927,2547000.0
2011-11-03 10:50:00,11.21,11.24,11.19,11.21,1338600.0,6.1927,6.2093,6.1817,6.1927,1338600.0
2011-11-03 11:00:00,11.2,11.23,11.15,11.17,1471300.0,6.1872,6.2038,6.1596,6.1706,1471300.0
2011-11-03 11:10:00,11.16,11.23,11.16,11.23,1046500.0,6.1651,6.2038,6.1651,6.2038,1046500.0
2011-11-03 11:20:00,11.23,11.24,11.21,11.23,1323100.0,6.2038,6.2093,6.1927,6.2038,1323100.0
2011-11-03 11:30:00,11.23,11.25,11.18,11.18,1420900.0,6.2038,6.2148,6.1761,6.1761,1420900.0
2011-11-03 11:40:00,11.18,11.25,11.18,11.24,1278000.0,6.1761,6.2148,6.1761,6.2093,1278000.0
2011-11-03 11:50:00,11.23,11.25,11.2,11.21,837200.0,6.2038,6.2148,6.1872,6.1927,837200.0
2011-11-03 12:00:00,11.21,11.25,11.2,11.25,608500.0,6.1927,6.2148,6.1872,6.2148,608500.0
2011-11-03 12:10:00,11.25,11.25,11.22,11.23,799500.0,6.2148,6.2148,6.1982,6.2038,799500.0
2011-11-03 12:20:00,11.23,11.29,11.22,11.28,965800.0,6.2038,6.2369,6.1982,6.2314,965800.0
2011-11-03 12:30:00,11.28,11.29,11.22,11.24,706800.0,6.2314,6.2369,6.1982,6.2093,706800.0
2011-11-03 12:40:00,11.23,11.29,11.23,11.29,837600.0,6.2038,6.2369,6.2038,6.2369,837600.0
2011-11-03 12:50:00,11.28,11.29,11.27,11.29,562100.0,6.2314,6.2369,6.2259,6.2369,562100.0
2011-11-03 13:00:00,11.28,11.29,11.25,11.28,735900.0,6.2314,6.2369,6.2148,6.2314,735900.0
2011-11-03 13:10:00,11.28,11.3,11.26,11.29,926800.0,6.2314,6.2424,6.2203,6.2369,926800.0
2011-11-03 13:20:00,11.29,11.31,11.28,11.29,1093000.0,6.2369,6.2479,6.2314,6.2369,1093000.0
2011-11-03 13:30:00,11.3,11.34,11.29,11.33,686900.0,6.2424,6.2645,6.2369,6.259,686900.0
2011-11-03 13:40:00,11.33,11.38,11.33,11.38,1342800.0,6.259,6.2866,6.259,6.2866,1342800.0
2011-11-03 13:50:00,11.38,11.38,11.31,11.32,1268000.0,6.2866,6.2866,6.2479,6.2535,1268000.0
2011-11-03 14:00:00,11.32,11.37,11.29,11.36,1634700.0,6.2535,6.2811,6.2369,6.2756,1634700.0
2011-11-03 14:10:00,11.36,11.37,11.3,11.32,1419900.0,6.2756,6.2811,6.2424,6.2535,1419900.0
2011-11-03 14:20:00,11.32,11.34,11.27,11.3,1314400.0,6.2535,6.2645,6.2259,6.2424,1314400.0
2011-11-03 14:30:00,11.29,11.32,11.28,11.31,949500.0,6.2369,6.2535,6.2314,6.2479,949500.0
2011-11-03 14:40:00,11.31,11.32,11.25,11.25,577600.0,6.2479,6.2535,6.2148,6.2148,577600.0
2011-11-03 14:50:00,11.25,11.29,11.25,11.28,816300.0,6.2148,6.2369,6.2148,6.2314,816300.0
2011-11-03 15:00:00,11.28,11.32,11.28,11.31,847900.0,6.2314,6.2535,6.2314,6.2479,847900.0
2011-11-03 15:10:00,11.31,11.33,11.28,11.3,1268000.0,6.2479,6.259,6.2314,6.2424,1268000.0
2011-11-03 15:20:00,11.3,11.35,11.3,11.35,1499400.0,6.2424,6.27,6.2424,6.27,1499400.0
2011-11-03 15:30:00,11.35,11.39,11.3,11.32,2205000.0,6.27,6.2921,6.2424,6.2535,2205000.0
2011-11-03 15:40:00,11.32,11.35,11.29,11.35,2525600.0,6.2535,6.27,6.2369,6.27,2525600.0
2011-11-03 15:50:00,11.35,11.36,11.31,11.33,3512900.0,6.27,6.2756,6.2479,6.259,3512900.0
2011-11-04 09:30:00,11.28,11.37,11.19,11.34,2177700.0,6.2314,6.2811,6.1817,6.2645,2177700.0
2011-11-04 09:40:00,11.33,11.39,11.29,11.37,1719100.0,6.259,6.2921,6.2369,6.2811,1719100.0
2011-11-04 09:50:00,11.37,11.38,11.24,11.26,1602300.0,6.2811,6.2866,6.2093,6.2203,1602300.0
2011-11-04 10:00:00,11.26,11.27,11.2,11.21,1490800.0,6.2203,6.2259,6.1872,6.1927,1490800.0
2011-11-04 10:10:00,11.22,11.25,11.2,11.22,1400400.0,6.1982,6.2148,6.1872,6.1982,1400400.0
2011-11-04 10:20:00,11.21,11.22,11.16,11.17,1457100.0,6.1927,6.1982,6.1651,6.1706,1457100.0
2011-11-04 10:30:00,11.18,11.18,11.12,11.14,1880300.0,6.1761,6.1761,6.143,6.154,1880300.0
2011-11-04 10:40:00,11.14,11.19,11.13,11.19,1014000.0,6.154,6.1817,6.1485,6.1817,1014000.0
2011-11-04 10:50:00,11.18,11.21,11.16,11.2,1249900.0,6.1761,6.1927,6.1651,6.1872,1249900.0
2011-11-04 11:00:00,11.21,11.25,11.18,11.19,1521700.0,6.1927,6.2148,6.1761,6.1817,1521700.0
2011-11-04 11:10:00,11.18,11.21,11.15,11.16,1166400.0,6.1761,6.1927,6.1596,6.1651,1166400.0
2011-11-04 11:20:00,11.15,11.19,11.13,11.16,1143700.0,6.1596,6.1817,6.1485,6.1651,1143700.0
2011-11-04 11:30:00,11.16,11.19,11.14,11.17,771100.0,6.1651,6.1817,6.154,6.1706,771100.0
2011-11-04 11:40:00,11.17,11.19,11.16,11.17,580600.0,6.1706,6.1817,6.1651,6.1706,580600.0
2011-11-04 11:50:00,11.17,11.2,11.15,11.2,835700.0,6.1706,6.1872,6.1596,6.1872,835700.0
2011-11-04 12:00:00,11.2,11.21,11.17,11.17,1142900.0,6.1872,6.1927,6.1706,6.1706,1142900.0
2011-11-04 12:10:00,11.18,11.2,11.17,11.19,733400.0,6.1761,6.1872,6.1706,6.1817,733400.0
2011-11-04 12:20:00,11.19,11.21,11.18,11.21,766300.0,6.1817,6.1927,6.1761,6.1927,766300.0
2011-11-04 12:30:00,11.21,11.21,11.16,11.17,677400.0,6.1927,6.1927,6.1651,6.1706,677400.0
2011-11-04 12:40:00,11.17,11.19,11.15,11.16,750400.0,6.1706,6.1817,6.1596,6.1651,750400.0
2011-11-04 12:50:00,11.17,11.2,11.15,11.19,708100.0,6.1706,6.1872,6.1596,6.1817,708100.0
2011-11-04 13:00:00,11.2,11.21,11.18,11.2,462600.0,6.1872,6.1927,6.1761,6.1872,462600.0
2011-11-04 13:10:00,11.2,11.24,11.2,11.23,926100.0,6.1872,6.2093,6.1872,6.2038,926100.0
2011-11-04 13:20:00,11.24,11.24,11.21,11.23,541400.0,6.2093,6.2093,6.1927,6.2038,541400.0
2011-11-04 13:30:00,11.23,11.24,11.21,11.21,369100.0,6.2038,6.2093,6.1927,6.1927,369100.0
2011-11-04 13:40:00,11.21,11.3,11.21,11.28,1382000.0,6.1927,6.2424,6.1927,6.2314,1382000.0
2011-11-04 13:50:00,11.28,11.29,11.25,11.26,890500.0,6.2314,6.2369,6.2148,6.2203,890500.0
2011-11-04 14:00:00,11.26,11.27,11.24,11.26,971900.0,6.2203,6.2259,6.2093,6.2203,971900.0
2011-11-04 14:10:00,11.26,11.27,11.25,11.27,522600.0,6.2203,6.2259,6.2148,6.2259,522600.0
2011-11-04 14:20:00,11.26,11.29,11.25,11.29,822200.0,6.2203,6.2369,6.2148,6.2369,822200.0
2011-11-04 14:30:00,11.29,11.3,11.23,11.24,786600.0,6.2369,6.2424,6.2038,6.2093,786600.0
2011-11-04 14:40:00,11.24,11.28,11.23,11.27,761800.0,6.2093,6.2314,6.2038,6.2259,761800.0
2011-11-04 14:50:00,11.27,11.27,11.22,11.24,617100.0,6.2259,6.2259,6.1982,6.2093,617100.0
2011-11-04 15:00:00,11.25,11.25,11.2,11.2,982900.0,6.2148,6.2148,6.1872,6.1872,982900.0
2011-11-04 15:10:00,11.2,11.24,11.19,11.24,802100.0,6.1872,6.2093,6.1817,6.2093,802100.0
2011-11-04 15:20:00,11.24,11.24,11.2,11.23,722700.0,6.2093,6.2093,6.1872,6.2038,722700.0
2011-11-04 15:30:00,11.22,11.27,11.22,11.23,1315600.0,6.1982,6.2259,6.1982,6.2038,1315600.0
2011-11-04 15:40:00,11.23,11.27,11.22,11.25,896800.0,6.2038,6.2259,6.1982,6.2148,896800.0
2011-11-04 15:50:00,11.25,11.27,11.22,11.26,2280400.0,6.2148,6.2259,6.1982,6.2203,2280400.0
2011-11-07 09:30:00,11.2,11.25,11.17,11.24,1426300.0,6.1872,6.2148,6.1706,6.2093,1426300.0
2011-11-07 09:40:00,11.25,11.3,11.2,11.26,1166300.0,6.2148,6.2424,6.1872,6.2203,1166300.0
2011-11-07 09:50:00,11.26,11.29,11.22,11.24,806500.0,6.2203,6.2369,6.1982,6.2093,806500.0
2011-11-07 10:00:00,11.25,11.25,11.16,11.19,1327700.0,6.2148,6.2148,6.1651,6.1817,1327700.0
2011-11-07 10:10:00,11.19,11.22,11.16,11.17,1186200.0,6.1817,6.1982,6.1651,6.1706,1186200.0
2011-11-07 10:20:00,11.18,11.18,11.11,11.13,1664700.0,6.1761,6.1761,6.1375,6.1485,1664700.0
2011-11-07 10:30:00,11.13,11.15,11.1,11.13,1252400.0,6.1485,6.1596,6.1319,6.1485,1252400.0
2011-11-07 10:40:00,11.13,11.13,11.1,11.11,916500.0,6.1485,6.1485,6.1319,6.1375,916500.0
2011-11-07 10:50:00,11.11,11.12,11.08,11.1,1493100.0,6.1375,6.143,6.1209,6.1319,1493100.0
2011-11-07 11:00:00,11.1,11.14,11.08,11.11,1212500.0,6.1319,6.154,6.1209,6.1375,1212500.0
2011-11-07 11:10:00,11.11,11.14,11.1,11.11,911200.0,6.1375,6.154,6.1319,6.1375,911200.0
2011-11-07 11:20:00,11.11,11.11,11.08,11.09,1346000.0,6.1375,6.1375,6.1209,6.1264,1346000.0
2011-11-07 11:30:00,11.09,11.1,11.08,11.1,1023600.0,6.1264,6.1319,6.1209,6.1319,1023600.0
2011-11-07 11:40:00,11.1,11.11,11.08,11.11,1066300.0,6.1319,6.1375,6.1209,6.1375,1066300.0
2011-11-07 11:50:00,11.11,11.12,11.08,11.08,786900.0,6.1375,6.143,6.1209,6.1209,786900.0
2011-11-07 12:00:00,11.08,11.12,11.08,11.11,811000.0,6.1209,6.143,6.1209,6.1375,811000.0
2011-11-07 12:10:00,11.11,11.12,11.08,11.08,1357100.0,6.1375,6.143,6.1209,6.1209,1357100.0
2011-11-07 12:20:00,11.08,11.11,11.07,11.09,858400.0,6.1209,6.1375,6.1154,6.1264,858400.0
2011-11-07 12:30:00,11.09,11.1,11.06,11.08,605900.0,6.1264,6.1319,6.1098,6.1209,605900.0
2011-11-07 12:40:00,11.08,11.09,11.07,11.09,439000.0,6.1209,6.1264,6.1154,6.1264,439000.0
2011-11-07 12:50:00,11.08,11.1,11.08,11.1,328500.0,6.1209,6.1319,6.1209,6.1319,328500.0
2011-11-07 13:00:00,11.1,11.11,11.09,11.11,257200.0,6.1319,6.1375,6.1264,6.1375,257200.0
2011-11-07 13:10:00,11.11,11.14,11.1,11.13,496000.0,6.1375,6.154,6.1319,6.1485,496000.0
2011-11-07 13:20:00,11.13,11.14,11.12,11.14,373300.0,6.1485,6.154,6.143,6.154,373300.0
2011-11-07 13:30:00,11.14,11.14,11.11,11.12,332700.0,6.154,6.154,6.1375,6.143,332700.0
2011-11-07 13:40:00,11.11,11.12,11.1,11.1,229000.0,6.1375,6.143,6.1319,6.1319,229000.0
2011-11-07 13:50:00,11.1,11.16,11.1,11.15,1123000.0,6.1319,6.1651,6.1319,6.1596,1123000.0
2011-11-07 14:00:00,11.16,11.18,11.13,11.16,1508000.0,6.1651,6.1761,6.1485,6.1651,1508000.0
2011-11-07 14:10:00,11.17,11.2,11.15,11.18,1202200.0,6.1706,6.1872,6.1596,6.1761,1202200.0
2011-11-07 14:20:00,11.17,11.21,11.17,11.17,1023800.0,6.1706,6.1927,6.1706,6.1706,1023800.0
2011-11-07 14:30:00,11.18,11.2,11.15,11.19,880000.0,6.1761,6.1872,6.1596,6.1817,880000.0
2011-11-07 14:40:00,11.19,11.19,11.16,11.18,524200.0,6.1817,6.1817,6.1651,6.1761,524200.0
2011-11-07 14:50:00,11.18,11.2,11.16,11.2,845700.0,6.1761,6.1872,6.1651,6.1872,845700.0
2011-11-07 15:00:00,11.2,11.2,11.17,11.2,668300.0,6.1872,6.1872,6.1706,6.1872,668300.0
2011-11-07 15:10:00,11.2,11.23,11.16,11.16,994500.0,6.1872,6.2038,6.1651,6.1651,994500.0
2011-11-07 15:20:00,11.17,11.18,11.12,11.13,619600.0,6.1706,6.1761,6.143,6.1485,619600.0
2011-11-07 15:30:00,11.13,11.2,11.12,11.19,1397500.0,6.1485,6.1872,6.143,6.1817,1397500.0
2011-11-07 15:40:00,11.19,11.2,11.15,11.19,1503900.0,6.1817,6.1872,6.1596,6.1817,1503900.0
2011-11-07 15:50:00,11.19,11.23,11.18,11.21,2401600.0,6.1817,6.2038,6.1761,6.1927,2401600.0
2011-11-08 09:30:00,11.27,11.32,11.24,11.3,2378200.0,6.2259,6.2535,6.2093,6.2424,2378200.0
2011-11-08 09:40:00,11.31,11.38,11.31,11.34,2405200.0,6.2479,6.2866,6.2479,6.2645,2405200.0
2011-11-08 09:50:00,11.34,11.36,11.32,11.36,1539100.0,6.2645,6.2756,6.2535,6.2756,1539100.0
2011-11-08 10:00:00,11.35,11.37,11.28,11.3,1647600.0,6.27,6.2811,6.2314,6.2424,1647600.0
2011-11-08 10:10:00,11.3,11.3,11.22,11.3,1842100.0,6.2424,6.2424,6.1982,6.2424,1842100.0
2011-11-08 10:20:00,11.3,11.32,11.21,11.24,1325400.0,6.2424,6.2535,6.1927,6.2093,1325400.0
2011-11-08 10:30:00,11.24,11.3,11.21,11.29,1427900.0,6.2093,6.2424,6.1927,6.2369,1427900.0
2011-11-08 10:40:00,11.28,11.33,11.27,11.31,816200.0,6.2314,6.259,6.2259,6.2479,816200.0
2011-11-08 10:50:00,11.3,11.31,11.25,11.27,1054000.0,6.2424,6.2479,6.2148,6.2259,1054000.0
2011-11-08 11:00:00,11.28,11.31,11.23,11.24,1245000.0,6.2314,6.2479,6.2038,6.2093,1245000.0
2011-11-08 11:10:00,11.24,11.26,11.21,11.22,1218600.0,6.2093,6.2203,6.1927,6.1982,1218600.0
2011-11-08 11:20:00,11.22,11.24,11.18,11.24,1099800.0,6.1982,6.2093,6.1761,6.2093,1099800.0
2011-11-08 11:30:00,11.24,11.24,11.2,11.21,744500.0,6.2093,6.2093,6.1872,6.1927,744500.0
2011-11-08 11:40:00,11.21,11.26,11.2,11.26,1109100.0,6.1927,6.2203,6.1872,6.2203,1109100.0
2011-11-08 11:50:00,11.26,11.28,11.25,11.28,864100.0,6.2203,6.2314,6.2148,6.2314,864100.0
2011-11-08 12:00:00,11.28,11.33,11.25,11.32,885400.0,6.2314,6.259,6.2148,6.2535,885400.0
2011-11-08 12:10:00,11.32,11.33,11.29,11.32,632900.0,6.2535,6.259,6.2369,6.2535,632900.0
2011-11-08 12:20:00,11.32,11.33,11.28,11.29,411400.0,6.2535,6.259,6.2314,6.2369,411400.0
2011-11-08 12:30:00,11.28,11.33,11.28,11.33,582100.0,6.2314,6.259,6.2314,6.259,582100.0
2011-11-08 12:40:00,11.32,11.34,11.28,11.29,776700.0,6.2535,6.2645,6.2314,6.2369,776700.0
2011-11-08 12:50:00,11.28,11.3,11.26,11.29,520400.0,6.2314,6.2424,6.2203,6.2369,520400.0
2011-11-08 13:00:00,11.29,11.32,11.28,11.29,307700.0,6.2369,6.2535,6.2314,6.2369,307700.0
2011-11-08 13:10:00,11.29,11.3,11.26,11.28,512600.0,6.2369,6.2424,6.2203,6.2314,512600.0
2011-11-08 13:20:00,11.27,11.34,11.27,11.34,697100.0,6.2259,6.2645,6.2259,6.2645,697100.0
2011-11-08 13:30:00,11.34,11.36,11.33,11.36,1132600.0,6.2645,6.2756,6.259,6.2756,1132600.0
2011-11-08 13:40:00,11.36,11.44,11.36,11.44,1646900.0,6.2756,6.3198,6.2756,6.3198,1646900.0
2011-11-08 13:50:00,11.44,11.48,11.41,11.44,2308600.0,6.3198,6.3419,6.3032,6.3198,2308600.0
2011-11-08 14:00:00,11.45,11.49,11.42,11.43,1118200.0,6.3253,6.3474,6.3087,6.3142,1118200.0
2011-11-08 14:10:00,11.44,11.47,11.43,11.45,1415400.0,6.3198,6.3363,6.3142,6.3253,1415400.0
2011-11-08 14:20:00,11.45,11.5,11.44,11.5,1868800.0,6.3253,6.3529,6.3198,6.3529,1868800.0
2011-11-08 14:30:00,11.5,11.52,11.47,11.48,2097000.0,6.3529,6.364,6.3363,6.3419,2097000.0
2011-11-08 14:40:00,11.48,11.51,11.46,11.5,1598800.0,6.3419,6.3584,6.3308,6.3529,1598800.0
2011-11-08 14:50:00,11.51,11.55,11.5,11.55,1654100.0,6.3584,6.3805,6.3529,6.3805,1654100.0
2011-11-08 15:00:00,11.54,11.58,11.53,11.53,2468800.0,6.375,6.3971,6.3695,6.3695,2468800.0
2011-11-08 15:10:00,11.53,11.64,11.53,11.63,2058400.0,6.3695,6.4302,6.3695,6.4247,2058400.0
2011-11-08 15:20:00,11.64,11.65,11.59,11.61,2052100.0,6.4302,6.4358,6.4026,6.4137,2052100.0
2011-11-08 15:30:00,11.61,11.68,11.61,11.64,2958200.0,6.4137,6.4523,6.4137,6.4302,2958200.0
2011-11-08 15:40:00,11.64,11.64,11.56,11.59,3125900.0,6.4302,6.4302,6.3861,6.4026,3125900.0
2011-11-08 15:50:00,11.6,11.65,11.59,11.62,4885900.0,6.4082,6.4358,6.4026,6.4192,4885900.0
2011-11-09 09:30:00,11.2,11.38,11.12,11.36,4709700.0,6.1872,6.2866,6.143,6.2756,4709700.0
2011-11-09 09:40:00,11.37,11.37,11.21,11.23,2417300.0,6.2811,6.2811,6.1927,6.2038,2417300.0
2011-11-09 09:50:00,11.22,11.23,11.11,11.14,3098900.0,6.1982,6.2038,6.1375,6.154,3098900.0
2011-11-09 10:00:00,11.13,11.24,11.13,11.2,2704100.0,6.1485,6.2093,6.1485,6.1872,2704100.0
2011-11-09 10:10:00,11.2,11.23,11.17,11.2,1647500.0,6.1872,6.2038,6.1706,6.1872,1647500.0
2011-11-09 10:20:00,11.19,11.21,11.15,11.15,2218900.0,6.1817,6.1927,6.1596,6.1596,2218900.0
2011-11-09 10:30:00,11.16,11.19,11.13,11.16,2176800.0,6.1651,6.1817,6.1485,6.1651,2176800.0
2011-11-09 10:40:00,11.16,11.23,11.13,11.21,2189800.0,6.1651,6.2038,6.1485,6.1927,2189800.0
2011-11-09 10:50:00,11.22,11.24,11.17,11.21,1197100.0,6.1982,6.2093,6.1706,6.1927,1197100.0
2011-11-09 11:00:00,11.21,11.22,11.16,11.2,1264500.0,6.1927,6.1982,6.1651,6.1872,1264500.0
2011-11-09 11:10:00,11.2,11.24,11.18,11.24,1160200.0,6.1872,6.2093,6.1761,6.2093,1160200.0
2011-11-09 11:20:00,11.24,11.24,11.18,11.19,871200.0,6.2093,6.2093,6.1761,6.1817,871200.0
2011-11-09 11:30:00,11.2,11.23,11.18,11.22,838600.0,6.1872,6.2038,6.1761,6.1982,838600.0
2011-11-09 11:40:00,11.22,11.25,11.19,11.25,893000.0,6.1982,6.2148,6.1817,6.2148,893000.0
2011-11-09 11:50:00,11.25,11.25,11.2,11.21,758200.0,6.2148,6.2148,6.1872,6.1927,758200.0
2011-11-09 12:00:00,11.2,11.21,11.16,11.17,981500.0,6.1872,6.1927,6.1651,6.1706,981500.0
2011-11-09 12:10:00,11.17,11.19,11.17,11.19,254300.0,6.1706,6.1817,6.1706,6.1817,254300.0
2011-11-09 12:20:00,11.19,11.2,11.15,11.16,933300.0,6.1817,6.1872,6.1596,6.1651,933300.0
2011-11-09 12:30:00,11.17,11.2,11.16,11.19,565100.0,6.1706,6.1872,6.1651,6.1817,565100.0
2011-11-09 12:40:00,11.18,11.2,11.16,11.17,701900.0,6.1761,6.1872,6.1651,6.1706,701900.0
2011-11-09 12:50:00,11.18,11.21,11.17,11.2,571700.0,6.1761,6.1927,6.1706,6.1872,571700.0
2011-11-09 13:00:00,11.2,11.2,11.16,11.18,970000.0,6.1872,6.1872,6.1651,6.1761,970000.0
2011-11-09 13:10:00,11.18,11.18,11.13,11.13,1009100.0,6.1761,6.1761,6.1485,6.1485,1009100.0
2011-11-09 13:20:00,11.14,11.14,11.12,11.13,456100.0,6.154,6.154,6.143,6.1485,456100.0
2011-11-09 13:30:00,11.13,11.15,11.12,11.13,820800.0,6.1485,6.1596,6.143,6.1485,820800.0
2011-11-09 13:40:00,11.13,11.15,11.12,11.12,724700.0,6.1485,6.1596,6.143,6.143,724700.0
2011-11-09 13:50:00,11.12,11.13,11.07,11.1,2353100.0,6.143,6.1485,6.1154,6.1319,2353100.0
2011-11-09 14:00:00,11.1,11.1,11.01,11.04,2875200.0,6.1319,6.1319,6.0822,6.0988,2875200.0
2011-11-09 14:10:00,11.03,11.08,11.03,11.05,1518300.0,6.0933,6.1209,6.0933,6.1043,1518300.0
2011-11-09 14:20:00,11.05,11.09,11.02,11.07,2402100.0,6.1043,6.1264,6.0877,6.1154,2402100.0
2011-11-09 14:30:00,11.06,11.1,11.04,11.08,1745000.0,6.1098,6.1319,6.0988,6.1209,1745000.0
2011-11-09 14:40:00,11.08,11.11,11.03,11.08,1257700.0,6.1209,6.1375,6.0933,6.1209,1257700.0
2011-11-09 14:50:00,11.08,11.1,11.05,11.06,1144700.0,6.1209,6.1319,6.1043,6.1098,1144700.0
2011-11-09 15:00:00,11.06,11.11,11.05,11.09,1496800.0,6.1098,6.1375,6.1043,6.1264,1496800.0
2011-11-09 15:10:00,11.09,11.1,11.05,11.08,1378600.0,6.1264,6.1319,6.1043,6.1209,1378600.0
2011-11-09 15:20:00,11.08,11.11,11.05,11.06,1697900.0,6.1209,6.1375,6.1043,6.1098,1697900.0
2011-11-09 15:30:00,11.06,11.07,11.01,11.01,2487200.0,6.1098,6.1154,6.0822,6.0822,2487200.0
2011-11-09 15:40:00,11.02,11.04,10.98,11.01,5136300.0,6.0877,6.0988,6.0656,6.0822,5136300.0
2011-11-09 15:50:00,11.01,11.08,11.01,11.04,5647000.0,6.0822,6.1209,6.0822,6.0988,5647000.0
2011-11-10 09:30:00,11.16,11.19,11.13,11.13,2097800.0,6.1651,6.1817,6.1485,6.1485,2097800.0
2011-11-10 09:40:00,11.13,11.15,11.1,11.12,1218500.0,6.1485,6.1596,6.1319,6.143,1218500.0
2011-11-10 09:50:00,11.11,11.12,11.02,11.03,1309000.0,6.1375,6.143,6.0877,6.0933,1309000.0
2011-11-10 10:00:00,11.03,11.07,11.01,11.05,1759700.0,6.0933,6.1154,6.0822,6.1043,1759700.0
2011-11-10 10:10:00,11.06,11.07,11.01,11.03,1331200.0,6.1098,6.1154,6.0822,6.0933,1331200.0
2011-11-10 10:20:00,11.03,11.05,11.01,11.04,1116900.0,6.0933,6.1043,6.0822,6.0988,1116900.0
2011-11-10 10:30:00,11.04,11.04,10.96,11.01,2007500.0,6.0988,6.0988,6.0546,6.0822,2007500.0
2011-11-10 10:40:00,11.01,11.03,10.92,10.93,1580200.0,6.0822,6.0933,6.0325,6.038,1580200.0
2011-11-10 10:50:00,10.93,10.99,10.93,10.96,1569600.0,6.038,6.0712,6.038,6.0546,1569600.0
2011-11-10 11:00:00,10.96,11.03,10.95,11.0,1356800.0,6.0546,6.0933,6.0491,6.0767,1356800.0
2011-11-10 11:10:00,11.0,11.02,10.97,10.99,1253900.0,6.0767,6.0877,6.0601,6.0712,1253900.0
2011-11-10 11:20:00,11.0,11.04,10.97,11.01,791200.0,6.0767,6.0988,6.0601,6.0822,791200.0
2011-11-10 11:30:00,11.01,11.04,10.98,11.01,898200.0,6.0822,6.0988,6.0656,6.0822,898200.0
2011-11-10 11:40:00,11.01,11.08,11.01,11.05,1908000.0,6.0822,6.1209,6.0822,6.1043,1908000.0
2011-11-10 11:50:00,11.05,11.06,11.02,11.03,982800.0,6.1043,6.1098,6.0877,6.0933,982800.0
2011-11-10 12:00:00,11.03,11.04,11.01,11.03,891500.0,6.0933,6.0988,6.0822,6.0933,891500.0
2011-11-10 12:10:00,11.03,11.05,11.0,11.02,565800.0,6.0933,6.1043,6.0767,6.0877,565800.0
2011-11-10 12:20:00,11.01,11.02,10.95,10.96,826700.0,6.0822,6.0877,6.0491,6.0546,826700.0
2011-11-10 12:30:00,10.96,10.97,10.9,10.94,1635000.0,6.0546,6.0601,6.0215,6.0435,1635000.0
2011-11-10 12:40:00,10.94,10.95,10.91,10.93,573000.0,6.0435,6.0491,6.027,6.038,573000.0
2011-11-10 12:50:00,10.92,10.99,10.92,10.98,838000.0,6.0325,6.0712,6.0325,6.0656,838000.0
2011-11-10 13:00:00,10.98,11.01,10.97,11.0,916200.0,6.0656,6.0822,6.0601,6.0767,916200.0
2011-11-10 13:10:00,11.0,11.09,10.99,11.05,1422400.0,6.0767,6.1264,6.0712,6.1043,1422400.0
2011-11-10 13:20:00,11.06,11.07,11.02,11.02,564500.0,6.1098,6.1154,6.0877,6.0877,564500.0
2011-11-10 13:30:00,11.03,11.06,10.99,10.99,913700.0,6.0933,6.1098,6.0712,6.0712,913700.0
2011-11-10 13:40:00,10.99,11.02,10.97,10.97,968200.0,6.0712,6.0877,6.0601,6.0601,968200.0
2011-11-10 13:50:00,10.97,11.01,10.96,11.0,503300.0,6.0601,6.0822,6.0546,6.0767,503300.0
2011-11-10 14:00:00,11.0,11.01,10.93,10.96,837500.0,6.0767,6.0822,6.038,6.0546,837500.0
2011-11-10 14:10:00,10.96,11.02,10.96,11.0,833000.0,6.0546,6.0877,6.0546,6.0767,833000.0
2011-11-10 14:20:00,10.99,11.0,10.94,10.95,982400.0,6.0712,6.0767,6.0435,6.0491,982400.0
2011-11-10 14:30:00,10.95,10.98,10.94,10.97,571000.0,6.0491,6.0656,6.0435,6.0601,571000.0
2011-11-10 14:40:00,10.96,10.99,10.95,10.96,975600.0,6.0546,6.0712,6.0491,6.0546,975600.0
2011-11-10 14:50:00,10.97,10.98,10.92,10.92,703900.0,6.0601,6.0656,6.0325,6.0325,703900.0
2011-11-10 15:00:00,10.92,10.96,10.91,10.91,933000.0,6.0325,6.0546,6.027,6.027,933000.0
2011-11-10 15:10:00,10.91,10.95,10.91,10.92,791400.0,6.027,6.0491,6.027,6.0325,791400.0
2011-11-10 15:20:00,10.93,11.0,10.9,10.99,1792200.0,6.038,6.0767,6.0215,6.0712,1792200.0
2011-11-10 15:30:00,10.98,11.0,10.94,10.96,1290800.0,6.0656,6.0767,6.0435,6.0546,1290800.0
2011-11-10 15:40:00,10.96,10.98,10.93,10.97,1587600.0,6.0546,6.0656,6.038,6.0601,1587600.0
2011-11-10 15:50:00,10.97,11.01,10.95,10.98,3778600.0,6.0601,6.0822,6.0491,6.0656,3778600.0
2011-11-11 09:30:00,11.13,11.18,11.07,11.09,1664700.0,6.1485,6.1761,6.1154,6.1264,1664700.0
2011-11-11 09:40:00,11.09,11.12,11.05,11.05,1232100.0,6.1264,6.143,6.1043,6.1043,1232100.0
2011-11-11 09:50:00,11.06,11.14,11.05,11.11,1219400.0,6.1098,6.154,6.1043,6.1375,1219400.0
2011-11-11 10:00:00,11.11,11.15,11.1,11.13,1319100.0,6.1375,6.1596,6.1319,6.1485,1319100.0
2011-11-11 10:10:00,11.13,11.14,11.08,11.1,808700.0,6.1485,6.154,6.1209,6.1319,808700.0
2011-11-11 10:20:00,11.09,11.15,11.09,11.13,885500.0,6.1264,6.1596,6.1264,6.1485,885500.0
2011-11-11 10:30:00,11.14,11.15,11.12,11.13,906300.0,6.154,6.1596,6.143,6.1485,906300.0
2011-11-11 10:40:00,11.14,11.16,11.13,11.14,1090400.0,6.154,6.1651,6.1485,6.154,1090400.0
2011-11-11 10:50:00,11.14,11.15,11.12,11.13,883800.0,6.154,6.1596,6.143,6.1485,883800.0
2011-11-11 11:00:00,11.13,11.15,11.12,11.14,696600.0,6.1485,6.1596,6.143,6.154,696600.0
2011-11-11 11:10:00,11.14,11.18,11.13,11.16,1156600.0,6.154,6.1761,6.1485,6.1651,1156600.0
2011-11-11 11:20:00,11.15,11.16,11.13,11.15,464600.0,6.1596,6.1651,6.1485,6.1596,464600.0
2011-11-11 11:30:00,11.15,11.15,11.13,11.14,519000.0,6.1596,6.1596,6.1485,6.154,519000.0
2011-11-11 11:40:00,11.14,11.16,11.13,11.16,516600.0,6.154,6.1651,6.1485,6.1651,516600.0
2011-11-11 11:50:00,11.16,11.16,11.13,11.13,357400.0,6.1651,6.1651,6.1485,6.1485,357400.0
2011-11-11 12:00:00,11.13,11.16,11.11,11.15,722000.0,6.1485,6.1651,6.1375,6.1596,722000.0
2011-11-11 12:10:00,11.15,11.15,11.13,11.13,624500.0,6.1596,6.1596,6.1485,6.1485,624500.0
2011-11-11 12:20:00,11.13,11.14,11.1,11.13,697200.0,6.1485,6.154,6.1319,6.1485,697200.0
2011-11-11 12:30:00,11.12,11.13,11.11,11.12,370300.0,6.143,6.1485,6.1375,6.143,370300.0
2011-11-11 12:40:00,11.12,11.13,11.12,11.13,230200.0,6.143,6.1485,6.143,6.1485,230200.0
2011-11-11 12:50:00,11.13,11.13,11.11,11.12,376200.0,6.1485,6.1485,6.1375,6.143,376200.0
2011-11-11 13:00:00,11.12,11.15,11.11,11.14,536000.0,6.143,6.1596,6.1375,6.154,536000.0
2011-11-11 13:10:00,11.15,11.15,11.12,11.12,401000.0,6.1596,6.1596,6.143,6.143,401000.0
2011-11-11 13:20:00,11.13,11.14,11.11,11.12,425300.0,6.1485,6.154,6.1375,6.143,425300.0
2011-11-11 13:30:00,11.13,11.13,11.11,11.12,317100.0,6.1485,6.1485,6.1375,6.143,317100.0
2011-11-11 13:40:00,11.12,11.14,11.12,11.13,200600.0,6.143,6.154,6.143,6.1485,200600.0
2011-11-11 13:50:00,11.13,11.14,11.11,11.12,267100.0,6.1485,6.154,6.1375,6.143,267100.0
2011-11-11 14:00:00,11.12,11.14,11.11,11.13,496600.0,6.143,6.154,6.1375,6.1485,496600.0
2011-11-11 14:10:00,11.14,11.15,11.13,11.13,503100.0,6.154,6.1596,6.1485,6.1485,503100.0
2011-11-11 14:20:00,11.14,11.15,11.12,11.12,256900.0,6.154,6.1596,6.143,6.143,256900.0
2011-11-11 14:30:00,11.12,11.15,11.12,11.14,465000.0,6.143,6.1596,6.143,6.154,465000.0
2011-11-11 14:40:00,11.13,11.15,11.12,11.12,519500.0,6.1485,6.1596,6.143,6.143,519500.0
2011-11-11 14:50:00,11.12,11.14,11.09,11.11,1521800.0,6.143,6.154,6.1264,6.1375,1521800.0
2011-11-11 15:00:00,11.11,11.13,11.09,11.09,1282000.0,6.1375,6.1485,6.1264,6.1264,1282000.0
2011-11-11 15:10:00,11.1,11.12,11.07,11.12,851000.0,6.1319,6.143,6.1154,6.143,851000.0
2011-11-11 15:20:00,11.11,11.12,11.1,11.12,961400.0,6.1375,6.143,6.1319,6.143,961400.0
2011-11-11 15:30:00,11.12,11.13,11.11,11.12,989800.0,6.143,6.1485,6.1375,6.143,989800.0
2011-11-11 15:40:00,11.12,11.12,11.09,11.12,1607700.0,6.143,6.143,6.1264,6.143,1607700.0
2011-11-11 15:50:00,11.12,11.14,11.12,11.13,2871300.0,6.143,6.154,6.143,6.1485,2871300.0
2011-11-14 09:30:00,11.12,11.14,11.09,11.13,1168800.0,6.143,6.154,6.1264,6.1485,1168800.0
2011-11-14 09:40:00,11.14,11.17,11.08,11.1,1105400.0,6.154,6.1706,6.1209,6.1319,1105400.0
2011-11-14 09:50:00,11.09,11.12,11.06,11.11,1166100.0,6.1264,6.143,6.1098,6.1375,1166100.0
2011-11-14 10:00:00,11.11,11.14,11.09,11.12,726700.0,6.1375,6.154,6.1264,6.143,726700.0
2011-11-14 10:10:00,11.12,11.13,11.1,11.11,636400.0,6.143,6.1485,6.1319,6.1375,636400.0
2011-11-14 10:20:00,11.11,11.14,11.1,11.13,905500.0,6.1375,6.154,6.1319,6.1485,905500.0
2011-11-14 10:30:00,11.13,11.14,11.09,11.11,723000.0,6.1485,6.154,6.1264,6.1375,723000.0
2011-11-14 10:40:00,11.11,11.11,11.07,11.09,897700.0,6.1375,6.1375,6.1154,6.1264,897700.0
2011-11-14 10:50:00,11.08,11.11,11.08,11.09,525500.0,6.1209,6.1375,6.1209,6.1264,525500.0
2011-11-14 11:00:00,11.1,11.12,11.09,11.1,627300.0,6.1319,6.143,6.1264,6.1319,627300.0
2011-11-14 11:10:00,11.1,11.1,11.07,11.09,434500.0,6.1319,6.1319,6.1154,6.1264,434500.0
2011-11-14 11:20:00,11.08,11.1,11.06,11.06,1004300.0,6.1209,6.1319,6.1098,6.1098,1004300.0
2011-11-14 11:30:00,11.06,11.1,11.06,11.08,517400.0,6.1098,6.1319,6.1098,6.1209,517400.0
2011-11-14 11:40:00,11.08,11.08,11.03,11.03,912400.0,6.1209,6.1209,6.0933,6.0933,912400.0
2011-11-14 11:50:00,11.03,11.05,11.01,11.04,804800.0,6.0933,6.1043,6.0822,6.0988,804800.0
2011-11-14 12:00:00,11.03,11.06,11.02,11.05,447600.0,6.0933,6.1098,6.0877,6.1043,447600.0
2011-11-14 12:10:00,11.05,11.05,11.01,11.01,394000.0,6.1043,6.1043,6.0822,6.0822,394000.0
2011-11-14 12:20:00,11.02,11.02,10.99,11.0,1136000.0,6.0877,6.0877,6.0712,6.0767,1136000.0
2011-11-14 12:30:00,11.0,11.01,10.98,11.01,370500.0,6.0767,6.0822,6.0656,6.0822,370500.0
2011-11-14 12:40:00,11.0,11.03,11.0,11.02,433000.0,6.0767,6.0933,6.0767,6.0877,433000.0
2011-11-14 12:50:00,11.03,11.04,11.02,11.03,459300.0,6.0933,6.0988,6.0877,6.0933,459300.0
2011-11-14 13:00:00,11.03,11.03,11.01,11.02,179200.0,6.0933,6.0933,6.0822,6.0877,179200.0
2011-11-14 13:10:00,11.02,11.02,11.0,11.02,293600.0,6.0877,6.0877,6.0767,6.0877,293600.0
2011-11-14 13:20:00,11.02,11.02,11.0,11.01,201500.0,6.0877,6.0877,6.0767,6.0822,201500.0
2011-11-14 13:30:00,11.02,11.05,11.01,11.04,424200.0,6.0877,6.1043,6.0822,6.0988,424200.0
2011-11-14 13:40:00,11.03,11.07,11.03,11.04,833800.0,6.0933,6.1154,6.0933,6.0988,833800.0
2011-11-14 13:50:00,11.04,11.05,11.0,11.02,477300.0,6.0988,6.1043,6.0767,6.0877,477300.0
2011-11-14 14:00:00,11.01,11.04,11.0,11.04,314300.0,6.0822,6.0988,6.0767,6.0988,314300.0
2011-11-14 14:10:00,11.04,11.05,11.02,11.02,393900.0,6.0988,6.1043,6.0877,6.0877,393900.0
2011-11-14 14:20:00,11.02,11.03,11.0,11.01,454200.0,6.0877,6.0933,6.0767,6.0822,454200.0
2011-11-14 14:30:00,11.0,11.01,11.0,11.0,411200.0,6.0767,6.0822,6.0767,6.0767,411200.0
2011-11-14 14:40:00,11.01,11.03,11.0,11.01,801100.0,6.0822,6.0933,6.0767,6.0822,801100.0
2011-11-14 14:50:00,11.0,11.02,10.98,11.0,914600.0,6.0767,6.0877,6.0656,6.0767,914600.0
2011-11-14 15:00:00,10.99,11.02,10.99,11.01,1049700.0,6.0712,6.0877,6.0712,6.0822,1049700.0
2011-11-14 15:10:00,11.0,11.02,10.99,10.99,506700.0,6.0767,6.0877,6.0712,6.0712,506700.0
2011-11-14 15:20:00,11.0,11.03,10.99,11.02,624700.0,6.0767,6.0933,6.0712,6.0877,624700.0
2011-11-14 15:30:00,11.01,11.04,11.01,11.01,759100.0,6.0822,6.0988,6.0822,6.0822,759100.0
2011-11-14 15:40:00,11.01,11.04,11.01,11.01,866200.0,6.0822,6.0988,6.0822,6.0822,866200.0
2011-11-14 15:50:00,11.01,11.02,11.0,11.0,2101300.0,6.0822,6.0877,6.0767,6.0767,2101300.0
2011-11-15 09:30:00,10.93,10.99,10.87,10.93,1859300.0,6.038,6.0712,6.0049,6.038,1859300.0
2011-11-15 09:40:00,10.93,10.98,10.91,10.93,1533500.0,6.038,6.0656,6.027,6.038,1533500.0
2011-11-15 09:50:00,10.93,11.0,10.92,10.96,1190800.0,6.038,6.0767,6.0325,6.0546,1190800.0
2011-11-15 10:00:00,10.96,10.97,10.9,10.94,1269900.0,6.0546,6.0601,6.0215,6.0435,1269900.0
2011-11-15 10:10:00,10.94,10.96,10.9,10.9,921400.0,6.0435,6.0546,6.0215,6.0215,921400.0
2011-11-15 10:20:00,10.91,10.92,10.89,10.91,809300.0,6.027,6.0325,6.0159,6.027,809300.0
2011-11-15 10:30:00,10.9,10.93,10.88,10.9,976700.0,6.0215,6.038,6.0104,6.0215,976700.0
2011-11-15 10:40:00,10.91,10.95,10.88,10.9,1546800.0,6.027,6.0491,6.0104,6.0215,1546800.0
2011-11-15 10:50:00,10.9,10.91,10.87,10.88,941900.0,6.0215,6.027,6.0049,6.0104,941900.0
2011-11-15 11:00:00,10.87,10.92,10.87,10.9,1145400.0,6.0049,6.0325,6.0049,6.0215,1145400.0
2011-11-15 11:10:00,10.89,10.92,10.88,10.88,1177100.0,6.0159,6.0325,6.0104,6.0104,1177100.0
2011-11-15 11:20:00,10.88,10.89,10.86,10.88,643600.0,6.0104,6.0159,5.9994,6.0104,643600.0
2011-11-15 11:30:00,10.88,10.88,10.84,10.85,1119500.0,6.0104,6.0104,5.9883,5.9938,1119500.0
2011-11-15 11:40:00,10.85,10.88,10.84,10.87,707500.0,5.9938,6.0104,5.9883,6.0049,707500.0
2011-11-15 11:50:00,10.87,10.88,10.82,10.88,1332000.0,6.0049,6.0104,5.9773,6.0104,1332000.0
2011-11-15 12:00:00,10.88,10.93,10.87,10.89,1001800.0,6.0104,6.038,6.0049,6.0159,1001800.0
2011-11-15 12:10:00,10.9,10.9,10.88,10.88,439500.0,6.0215,6.0215,6.0104,6.0104,439500.0
2011-11-15 12:20:00,10.89,10.93,10.87,10.9,643600.0,6.0159,6.038,6.0049,6.0215,643600.0
2011-11-15 12:30:00,10.91,10.99,10.9,10.95,1248200.0,6.027,6.0712,6.0215,6.0491,1248200.0
2011-11-15 12:40:00,10.94,10.95,10.93,10.93,264400.0,6.0435,6.0491,6.038,6.038,264400.0
2011-11-15 12:50:00,10.93,10.94,10.91,10.92,519900.0,6.038,6.0435,6.027,6.0325,519900.0
2011-11-15 13:00:00,10.93,10.99,10.92,10.94,1475800.0,6.038,6.0712,6.0325,6.0435,1475800.0
2011-11-15 13:10:00,10.94,10.96,10.9,10.92,718400.0,6.0435,6.0546,6.0215,6.0325,718400.0
2011-11-15 13:20:00,10.92,10.94,10.91,10.93,623100.0,6.0325,6.0435,6.027,6.038,623100.0
2011-11-15 13:30:00,10.93,10.96,10.91,10.93,1147200.0,6.038,6.0546,6.027,6.038,1147200.0
2011-11-15 13:40:00,10.93,10.96,10.93,10.94,765400.0,6.038,6.0546,6.038,6.0435,765400.0
2011-11-15 13:50:00,10.93,10.95,10.92,10.93,684200.0,6.038,6.0491,6.0325,6.038,684200.0
2011-11-15 14:00:00,10.92,10.93,10.9,10.91,817700.0,6.0325,6.038,6.0215,6.027,817700.0
2011-11-15 14:10:00,10.91,10.94,10.9,10.93,671000.0,6.027,6.0435,6.0215,6.038,671000.0
2011-11-15 14:20:00,10.93,10.93,10.9,10.92,599600.0,6.038,6.038,6.0215,6.0325,599600.0
2011-11-15 14:30:00,10.92,10.93,10.91,10.92,456700.0,6.0325,6.038,6.027,6.0325,456700.0
2011-11-15 14:40:00,10.92,10.95,10.92,10.92,838400.0,6.0325,6.0491,6.0325,6.0325,838400.0
2011-11-15 14:50:00,10.93,10.95,10.92,10.95,583800.0,6.038,6.0491,6.0325,6.0491,583800.0
2011-11-15 15:00:00,10.95,10.97,10.94,10.95,1115400.0,6.0491,6.0601,6.0435,6.0491,1115400.0
2011-11-15 15:10:00,10.95,10.97,10.94,10.96,845900.0,6.0491,6.0601,6.0435,6.0546,845900.0
2011-11-15 15:20:00,10.95,10.99,10.95,10.99,951200.0,6.0491,6.0712,6.0491,6.0712,951200.0
2011-11-15 15:30:00,10.99,11.0,10.96,10.97,1536300.0,6.0712,6.0767,6.0546,6.0601,1536300.0
2011-11-15 15:40:00,10.98,10.99,10.97,10.99,1319000.0,6.0656,6.0712,6.0601,6.0712,1319000.0
2011-11-15 15:50:00,10.99,10.99,10.87,10.88,5416800.0,6.0712,6.0712,6.0049,6.0104,5416800.0
2011-11-16 09:30:00,10.8,10.82,10.71,10.74,2704300.0,5.9662,5.9773,5.9165,5.9331,2704300.0
2011-11-16 09:40:00,10.74,10.77,10.7,10.71,1596100.0,5.9331,5.9496,5.911,5.9165,1596100.0
2011-11-16 09:50:00,10.71,10.77,10.7,10.72,1230600.0,5.9165,5.9496,5.911,5.922,1230600.0
2011-11-16 10:00:00,10.73,10.74,10.68,10.7,1789100.0,5.9275,5.9331,5.8999,5.911,1789100.0
2011-11-16 10:10:00,10.7,10.73,10.68,10.71,1196000.0,5.911,5.9275,5.8999,5.9165,1196000.0
2011-11-16 10:20:00,10.71,10.73,10.68,10.71,1397300.0,5.9165,5.9275,5.8999,5.9165,1397300.0
2011-11-16 10:30:00,10.71,10.74,10.69,10.73,857100.0,5.9165,5.9331,5.9054,5.9275,857100.0
2011-11-16 10:40:00,10.72,10.75,10.71,10.75,932100.0,5.922,5.9386,5.9165,5.9386,932100.0
2011-11-16 10:50:00,10.75,10.77,10.74,10.77,1108900.0,5.9386,5.9496,5.9331,5.9496,1108900.0
2011-11-16 11:00:00,10.77,10.79,10.76,10.77,768100.0,5.9496,5.9607,5.9441,5.9496,768100.0
2011-11-16 11:10:00,10.77,10.78,10.75,10.78,478700.0,5.9496,5.9552,5.9386,5.9552,478700.0
2011-11-16 11:20:00,10.77,10.81,10.76,10.77,1178000.0,5.9496,5.9717,5.9441,5.9496,1178000.0
2011-11-16 11:30:00,10.78,10.79,10.75,10.75,706900.0,5.9552,5.9607,5.9386,5.9386,706900.0
2011-11-16 11:40:00,10.75,10.77,10.72,10.72,935400.0,5.9386,5.9496,5.922,5.922,935400.0
2011-11-16 11:50:00,10.72,10.73,10.72,10.72,204200.0,5.922,5.9275,5.922,5.922,204200.0
2011-11-16 12:00:00,10.72,10.73,10.71,10.72,437100.0,5.922,5.9275,5.9165,5.922,437100.0
2011-11-16 12:10:00,10.71,10.72,10.71,10.72,444800.0,5.9165,5.922,5.9165,5.922,444800.0
2011-11-16 12:20:00,10.71,10.72,10.7,10.72,585200.0,5.9165,5.922,5.911,5.922,585200.0
2011-11-16 12:30:00,10.71,10.73,10.71,10.72,577400.0,5.9165,5.9275,5.9165,5.922,577400.0
2011-11-16 12:40:00,10.72,10.73,10.69,10.69,1019100.0,5.922,5.9275,5.9054,5.9054,1019100.0
2011-11-16 12:50:00,10.69,10.7,10.67,10.69,851200.0,5.9054,5.911,5.8944,5.9054,851200.0
2011-11-16 13:00:00,10.69,10.71,10.68,10.7,449300.0,5.9054,5.9165,5.8999,5.911,449300.0
2011-11-16 13:10:00,10.71,10.72,10.69,10.71,461000.0,5.9165,5.922,5.9054,5.9165,461000.0
2011-11-16 13:20:00,10.72,10.75,10.72,10.75,356400.0,5.922,5.9386,5.922,5.9386,356400.0
2011-11-16 13:30:00,10.75,10.75,10.74,10.75,399500.0,5.9386,5.9386,5.9331,5.9386,399500.0
2011-11-16 13:40:00,10.74,10.79,10.74,10.77,821800.0,5.9331,5.9607,5.9331,5.9496,821800.0
2011-11-16 13:50:00,10.77,10.79,10.74,10.74,519400.0,5.9496,5.9607,5.9331,5.9331,519400.0
2011-11-16 14:00:00,10.74,10.75,10.73,10.74,336800.0,5.9331,5.9386,5.9275,5.9331,336800.0
2011-11-16 14:10:00,10.73,10.75,10.73,10.73,393300.0,5.9275,5.9386,5.9275,5.9275,393300.0
2011-11-16 14:20:00,10.74,10.76,10.73,10.74,622100.0,5.9331,5.9441,5.9275,5.9331,622100.0
2011-11-16 14:30:00,10.74,10.75,10.73,10.75,460600.0,5.9331,5.9386,5.9275,5.9386,460600.0
2011-11-16 14:40:00,10.75,10.75,10.72,10.72,896200.0,5.9386,5.9386,5.922,5.922,896200.0
2011-11-16 14:50:00,10.72,10.73,10.69,10.71,872700.0,5.922,5.9275,5.9054,5.9165,872700.0
2011-11-16 15:00:00,10.71,10.72,10.69,10.71,796000.0,5.9165,5.922,5.9054,5.9165,796000.0
2011-11-16 15:10:00,10.71,10.71,10.65,10.65,1371900.0,5.9165,5.9165,5.8833,5.8833,1371900.0
2011-11-16 15:20:00,10.65,10.66,10.58,10.59,2587800.0,5.8833,5.8889,5.8447,5.8502,2587800.0
2011-11-16 15:30:00,10.59,10.59,10.5,10.57,4104700.0,5.8502,5.8502,5.8005,5.8392,4104700.0
2011-11-16 15:40:00,10.58,10.61,10.55,10.59,4153400.0,5.8447,5.8612,5.8281,5.8502,4153400.0
2011-11-16 15:50:00,10.59,10.59,10.53,10.56,5607500.0,5.8502,5.8502,5.8171,5.8336,5607500.0
2011-11-17 09:30:00,10.54,10.56,10.45,10.46,2388600.0,5.8226,5.8336,5.7729,5.7784,2388600.0
2011-11-17 09:40:00,10.46,10.46,10.4,10.4,1343800.0,5.7784,5.7784,5.7452,5.7452,1343800.0
2011-11-17 09:50:00,10.4,10.48,10.39,10.46,1895600.0,5.7452,5.7894,5.7397,5.7784,1895600.0
2011-11-17 10:00:00,10.46,10.46,10.35,10.39,2405300.0,5.7784,5.7784,5.7176,5.7397,2405300.0
2011-11-17 10:10:00,10.4,10.4,10.31,10.31,2211200.0,5.7452,5.7452,5.6955,5.6955,2211200.0
2011-11-17 10:20:00,10.31,10.37,10.29,10.37,2393700.0,5.6955,5.7287,5.6845,5.7287,2393700.0
2011-11-17 10:30:00,10.37,10.42,10.32,10.4,1417600.0,5.7287,5.7563,5.701,5.7452,1417600.0
2011-11-17 10:40:00,10.4,10.41,10.37,10.38,744000.0,5.7452,5.7508,5.7287,5.7342,744000.0
2011-11-17 10:50:00,10.38,10.4,10.36,10.38,710200.0,5.7342,5.7452,5.7231,5.7342,710200.0
2011-11-17 11:00:00,10.37,10.38,10.3,10.32,1027400.0,5.7287,5.7342,5.69,5.701,1027400.0
2011-11-17 11:10:00,10.32,10.34,10.3,10.31,962700.0,5.701,5.7121,5.69,5.6955,962700.0
2011-11-17 11:20:00,10.32,10.34,10.28,10.33,1307600.0,5.701,5.7121,5.6789,5.7066,1307600.0
2011-11-17 11:30:00,10.33,10.38,10.32,10.33,1213000.0,5.7066,5.7342,5.701,5.7066,1213000.0
2011-11-17 11:40:00,10.33,10.37,10.33,10.33,674500.0,5.7066,5.7287,5.7066,5.7066,674500.0
2011-11-17 11:50:00,10.34,10.35,10.3,10.31,685400.0,5.7121,5.7176,5.69,5.6955,685400.0
2011-11-17 12:00:00,10.32,10.33,10.28,10.29,781400.0,5.701,5.7066,5.6789,5.6845,781400.0
2011-11-17 12:10:00,10.29,10.3,10.23,10.25,2067900.0,5.6845,5.69,5.6513,5.6624,2067900.0
2011-11-17 12:20:00,10.25,10.26,10.2,10.2,1557000.0,5.6624,5.6679,5.6348,5.6348,1557000.0
2011-11-17 12:30:00,10.2,10.2,10.07,10.14,3263800.0,5.6348,5.6348,5.5629,5.6016,3263800.0
2011-11-17 12:40:00,10.14,10.18,10.09,10.15,1979600.0,5.6016,5.6237,5.574,5.6071,1979600.0
2011-11-17 12:50:00,10.15,10.23,10.14,10.2,1809600.0,5.6071,5.6513,5.6016,5.6348,1809600.0
2011-11-17 13:00:00,10.19,10.2,10.11,10.13,1335300.0,5.6292,5.6348,5.585,5.5961,1335300.0
2011-11-17 13:10:00,10.13,10.2,10.1,10.19,1308400.0,5.5961,5.6348,5.5795,5.6292,1308400.0
2011-11-17 13:20:00,10.19,10.2,10.14,10.17,758100.0,5.6292,5.6348,5.6016,5.6182,758100.0
2011-11-17 13:30:00,10.17,10.17,10.13,10.15,847600.0,5.6182,5.6182,5.5961,5.6071,847600.0
2011-11-17 13:40:00,10.14,10.16,10.11,10.13,847000.0,5.6016,5.6127,5.585,5.5961,847000.0
2011-11-17 13:50:00,10.13,10.17,10.07,10.16,1805100.0,5.5961,5.6182,5.5629,5.6127,1805100.0
2011-11-17 14:00:00,10.16,10.17,10.13,10.15,1189700.0,5.6127,5.6182,5.5961,5.6071,1189700.0
2011-11-17 14:10:00,10.16,10.16,10.11,10.12,1413600.0,5.6127,5.6127,5.585,5.5906,1413600.0
2011-11-17 14:20:00,10.11,10.13,10.07,10.11,1537000.0,5.585,5.5961,5.5629,5.585,1537000.0
2011-11-17 14:30:00,10.11,10.12,10.08,10.09,1412700.0,5.585,5.5906,5.5685,5.574,1412700.0
2011-11-17 14:40:00,10.08,10.15,10.08,10.13,1862400.0,5.5685,5.6071,5.5685,5.5961,1862400.0
2011-11-17 14:50:00,10.14,10.16,10.12,10.13,869800.0,5.6016,5.6127,5.5906,5.5961,869800.0
2011-11-17 15:00:00,10.14,10.18,10.12,10.15,1326000.0,5.6016,5.6237,5.5906,5.6071,1326000.0
2011-11-17 15:10:00,10.14,10.15,10.1,10.11,1622300.0,5.6016,5.6071,5.5795,5.585,1622300.0
2011-11-17 15:20:00,10.11,10.16,10.09,10.11,2275300.0,5.585,5.6127,5.574,5.585,2275300.0
2011-11-17 15:30:00,10.12,10.13,10.08,10.09,1503100.0,5.5906,5.5961,5.5685,5.574,1503100.0
2011-11-17 15:40:00,10.09,10.17,10.07,10.14,3372100.0,5.574,5.6182,5.5629,5.6016,3372100.0
2011-11-17 15:50:00,10.14,10.16,10.1,10.16,5878800.0,5.6016,5.6127,5.5795,5.6127,5878800.0
2011-11-18 09:30:00,10.27,10.3,10.15,10.16,5025700.0,5.6734,5.69,5.6071,5.6127,5025700.0
2011-11-18 09:40:00,10.15,10.22,10.13,10.13,2344900.0,5.6071,5.6458,5.5961,5.5961,2344900.0
2011-11-18 09:50:00,10.13,10.24,10.1,10.21,1889900.0,5.5961,5.6569,5.5795,5.6403,1889900.0
2011-11-18 10:00:00,10.21,10.27,10.19,10.2,1470600.0,5.6403,5.6734,5.6292,5.6348,1470600.0
2011-11-18 10:10:00,10.2,10.23,10.16,10.19,1287100.0,5.6348,5.6513,5.6127,5.6292,1287100.0
2011-11-18 10:20:00,10.19,10.19,10.15,10.19,862100.0,5.6292,5.6292,5.6071,5.6292,862100.0
2011-11-18 10:30:00,10.19,10.25,10.18,10.24,1003100.0,5.6292,5.6624,5.6237,5.6569,1003100.0
2011-11-18 10:40:00,10.24,10.25,10.2,10.24,840300.0,5.6569,5.6624,5.6348,5.6569,840300.0
2011-11-18 10:50:00,10.25,10.27,10.19,10.19,1262300.0,5.6624,5.6734,5.6292,5.6292,1262300.0
2011-11-18 11:00:00,10.19,10.23,10.17,10.18,959000.0,5.6292,5.6513,5.6182,5.6237,959000.0
2011-11-18 11:10:00,10.17,10.2,10.15,10.16,1023400.0,5.6182,5.6348,5.6071,5.6127,1023400.0
2011-11-18 11:20:00,10.17,10.18,10.15,10.17,662400.0,5.6182,5.6237,5.6071,5.6182,662400.0
2011-11-18 11:30:00,10.17,10.18,10.12,10.13,985300.0,5.6182,5.6237,5.5906,5.5961,985300.0
2011-11-18 11:40:00,10.13,10.16,10.12,10.12,579600.0,5.5961,5.6127,5.5906,5.5906,579600.0
2011-11-18 11:50:00,10.13,10.14,10.12,10.13,692400.0,5.5961,5.6016,5.5906,5.5961,692400.0
2011-11-18 12:00:00,10.13,10.13,10.07,10.12,958100.0,5.5961,5.5961,5.5629,5.5906,958100.0
2011-11-18 12:10:00,10.11,10.13,10.09,10.1,672800.0,5.585,5.5961,5.574,5.5795,672800.0
2011-11-18 12:20:00,10.1,10.13,10.08,10.12,588600.0,5.5795,5.5961,5.5685,5.5906,588600.0
2011-11-18 12:30:00,10.12,10.15,10.11,10.13,552500.0,5.5906,5.6071,5.585,5.5961,552500.0
2011-11-18 12:40:00,10.14,10.15,10.13,10.13,350900.0,5.6016,5.6071,5.5961,5.5961,350900.0
2011-11-18 12:50:00,10.13,10.14,10.11,10.13,490800.0,5.5961,5.6016,5.585,5.5961,490800.0
2011-11-18 13:00:00,10.13,10.16,10.12,10.15,608600.0,5.5961,5.6127,5.5906,5.6071,608600.0
2011-11-18 13:10:00,10.15,10.2,10.15,10.18,787800.0,5.6071,5.6348,5.6071,5.6237,787800.0
2011-11-18 13:20:00,10.18,10.2,10.16,10.17,527100.0,5.6237,5.6348,5.6127,5.6182,527100.0
2011-11-18 13:30:00,10.18,10.2,10.17,10.19,538300.0,5.6237,5.6348,5.6182,5.6292,538300.0
2011-11-18 13:40:00,10.19,10.2,10.16,10.16,498700.0,5.6292,5.6348,5.6127,5.6127,498700.0
2011-11-18 13:50:00,10.16,10.18,10.15,10.15,428400.0,5.6127,5.6237,5.6071,5.6071,428400.0
2011-11-18 14:00:00,10.16,10.16,10.13,10.13,408500.0,5.6127,5.6127,5.5961,5.5961,408500.0
2011-11-18 14:10:00,10.13,10.19,10.13,10.16,927100.0,5.5961,5.6292,5.5961,5.6127,927100.0
2011-11-18 14:20:00,10.15,10.17,10.14,10.16,327900.0,5.6071,5.6182,5.6016,5.6127,327900.0
2011-11-18 14:30:00,10.15,10.18,10.14,10.15,1037400.0,5.6071,5.6237,5.6016,5.6071,1037400.0
2011-11-18 14:40:00,10.15,10.16,10.13,10.13,588100.0,5.6071,5.6127,5.5961,5.5961,588100.0
2011-11-18 14:50:00,10.13,10.14,10.1,10.11,775200.0,5.5961,5.6016,5.5795,5.585,775200.0
2011-11-18 15:00:00,10.12,10.12,10.1,10.11,415600.0,5.5906,5.5906,5.5795,5.585,415600.0
2011-11-18 15:10:00,10.12,10.13,10.11,10.11,747100.0,5.5906,5.5961,5.585,5.585,747100.0
2011-11-18 15:20:00,10.11,10.12,10.08,10.11,1384100.0,5.585,5.5906,5.5685,5.585,1384100.0
2011-11-18 15:30:00,10.11,10.13,10.09,10.09,1232500.0,5.585,5.5961,5.574,5.574,1232500.0
2011-11-18 15:40:00,10.09,10.13,10.08,10.12,2087400.0,5.574,5.5961,5.5685,5.5906,2087400.0
2011-11-18 15:50:00,10.11,10.12,10.08,10.09,3267500.0,5.585,5.5906,5.5685,5.574,3267500.0
2011-11-21 09:30:00,9.99,10.0,9.83,9.84,3877800.0,5.5187,5.5243,5.4304,5.4359,3877800.0
2011-11-21 09:40:00,9.84,9.91,9.83,9.88,1942300.0,5.4359,5.4746,5.4304,5.458,1942300.0
2011-11-21 09:50:00,9.88,9.9,9.85,9.89,1566000.0,5.458,5.469,5.4414,5.4635,1566000.0
2011-11-21 10:00:00,9.89,9.91,9.87,9.89,2660900.0,5.4635,5.4746,5.4525,5.4635,2660900.0
2011-11-21 10:10:00,9.89,9.98,9.87,9.94,2491400.0,5.4635,5.5132,5.4525,5.4911,2491400.0
2011-11-21 10:20:00,9.94,9.96,9.93,9.94,788400.0,5.4911,5.5022,5.4856,5.4911,788400.0
2011-11-21 10:30:00,9.93,9.94,9.88,9.9,1387300.0,5.4856,5.4911,5.458,5.469,1387300.0
2011-11-21 10:40:00,9.9,9.92,9.87,9.88,1156800.0,5.469,5.4801,5.4525,5.458,1156800.0
2011-11-21 10:50:00,9.88,9.89,9.83,9.83,1252900.0,5.458,5.4635,5.4304,5.4304,1252900.0
2011-11-21 11:00:00,9.84,9.84,9.8,9.82,1799200.0,5.4359,5.4359,5.4138,5.4248,1799200.0
2011-11-21 11:10:00,9.82,9.9,9.82,9.88,1370100.0,5.4248,5.469,5.4248,5.458,1370100.0
2011-11-21 11:20:00,9.89,9.91,9.86,9.87,1039900.0,5.4635,5.4746,5.4469,5.4525,1039900.0
2011-11-21 11:30:00,9.87,9.91,9.85,9.86,1168500.0,5.4525,5.4746,5.4414,5.4469,1168500.0
2011-11-21 11:40:00,9.87,9.88,9.85,9.87,807800.0,5.4525,5.458,5.4414,5.4525,807800.0
2011-11-21 11:50:00,9.87,9.92,9.86,9.92,921200.0,5.4525,5.4801,5.4469,5.4801,921200.0
2011-11-21 12:00:00,9.92,9.94,9.9,9.91,883500.0,5.4801,5.4911,5.469,5.4746,883500.0
2011-11-21 12:10:00,9.9,9.94,9.9,9.91,1102100.0,5.469,5.4911,5.469,5.4746,1102100.0
2011-11-21 12:20:00,9.91,9.94,9.9,9.9,580900.0,5.4746,5.4911,5.469,5.469,580900.0
2011-11-21 12:30:00,9.91,9.92,9.9,9.91,878400.0,5.4746,5.4801,5.469,5.4746,878400.0
2011-11-21 12:40:00,9.91,9.94,9.9,9.94,534200.0,5.4746,5.4911,5.469,5.4911,534200.0
2011-11-21 12:50:00,9.94,9.95,9.92,9.93,824900.0,5.4911,5.4966,5.4801,5.4856,824900.0
2011-11-21 13:00:00,9.92,9.98,9.92,9.97,745400.0,5.4801,5.5132,5.4801,5.5077,745400.0
2011-11-21 13:10:00,9.97,9.99,9.96,9.97,625600.0,5.5077,5.5187,5.5022,5.5077,625600.0
2011-11-21 13:20:00,9.97,9.98,9.92,9.93,929600.0,5.5077,5.5132,5.4801,5.4856,929600.0
2011-11-21 13:30:00,9.93,9.93,9.89,9.91,1209700.0,5.4856,5.4856,5.4635,5.4746,1209700.0
2011-11-21 13:40:00,9.91,9.91,9.87,9.9,1079200.0,5.4746,5.4746,5.4525,5.469,1079200.0
2011-11-21 13:50:00,9.89,9.91,9.86,9.87,487800.0,5.4635,5.4746,5.4469,5.4525,487800.0
2011-11-21 14:00:00,9.87,9.88,9.85,9.88,814500.0,5.4525,5.458,5.4414,5.458,814500.0
2011-11-21 14:10:00,9.88,9.98,9.87,9.94,1517500.0,5.458,5.5132,5.4525,5.4911,1517500.0
2011-11-21 14:20:00,9.94,9.94,9.91,9.92,674700.0,5.4911,5.4911,5.4746,5.4801,674700.0
2011-11-21 14:30:00,9.91,9.97,9.91,9.94,836400.0,5.4746,5.5077,5.4746,5.4911,836400.0
2011-11-21 14:40:00,9.93,10.03,9.93,10.0,3124400.0,5.4856,5.5408,5.4856,5.5243,3124400.0
2011-11-21 14:50:00,10.0,10.04,9.99,10.01,2218900.0,5.5243,5.5464,5.5187,5.5298,2218900.0
2011-11-21 15:00:00,10.01,10.04,9.99,10.01,1847400.0,5.5298,5.5464,5.5187,5.5298,1847400.0
2011-11-21 15:10:00,10.01,10.05,10.0,10.05,1340700.0,5.5298,5.5519,5.5243,5.5519,1340700.0
2011-11-21 15:20:00,10.05,10.11,10.03,10.1,2272500.0,5.5519,5.585,5.5408,5.5795,2272500.0
2011-11-21 15:30:00,10.1,10.12,10.07,10.1,1561000.0,5.5795,5.5906,5.5629,5.5795,1561000.0
2011-11-21 15:40:00,10.1,10.12,10.08,10.11,2089000.0,5.5795,5.5906,5.5685,5.585,2089000.0
2011-11-21 15:50:00,10.11,10.11,10.05,10.05,3807400.0,5.585,5.585,5.5519,5.5519,3807400.0
2011-11-22 09:30:00,10.02,10.03,9.93,10.0,2293600.0,5.5353,5.5408,5.4856,5.5243,2293600.0
2011-11-22 09:40:00,10.0,10.06,10.0,10.05,937300.0,5.5243,5.5574,5.5243,5.5519,937300.0
2011-11-22 09:50:00,10.06,10.06,10.03,10.05,696100.0,5.5574,5.5574,5.5408,5.5519,696100.0
2011-11-22 10:00:00,10.04,10.07,9.97,9.99,1437800.0,5.5464,5.5629,5.5077,5.5187,1437800.0
2011-11-22 10:10:00,9.99,9.99,9.93,9.99,1216700.0,5.5187,5.5187,5.4856,5.5187,1216700.0
2011-11-22 10:20:00,9.98,10.05,9.98,10.03,724100.0,5.5132,5.5519,5.5132,5.5408,724100.0
2011-11-22 10:30:00,10.04,10.06,10.0,10.02,874600.0,5.5464,5.5574,5.5243,5.5353,874600.0
2011-11-22 10:40:00,10.02,10.03,9.99,10.0,1059600.0,5.5353,5.5408,5.5187,5.5243,1059600.0
2011-11-22 10:50:00,10.0,10.01,9.95,9.97,898600.0,5.5243,5.5298,5.4966,5.5077,898600.0
2011-11-22 11:00:00,9.97,9.99,9.95,9.97,1038000.0,5.5077,5.5187,5.4966,5.5077,1038000.0
2011-11-22 11:10:00,9.97,10.01,9.97,10.0,869600.0,5.5077,5.5298,5.5077,5.5243,869600.0
2011-11-22 11:20:00,10.0,10.0,9.94,9.96,1035800.0,5.5243,5.5243,5.4911,5.5022,1035800.0
2011-11-22 11:30:00,9.96,9.96,9.92,9.93,917900.0,5.5022,5.5022,5.4801,5.4856,917900.0
2011-11-22 11:40:00,9.93,9.94,9.91,9.92,674400.0,5.4856,5.4911,5.4746,5.4801,674400.0
2011-11-22 11:50:00,9.91,9.96,9.9,9.95,741800.0,5.4746,5.5022,5.469,5.4966,741800.0
2011-11-22 12:00:00,9.94,10.09,9.94,10.09,3134400.0,5.4911,5.574,5.4911,5.574,3134400.0
2011-11-22 12:10:00,10.08,10.11,10.05,10.09,1693700.0,5.5685,5.585,5.5519,5.574,1693700.0
2011-11-22 12:20:00,10.08,10.12,10.05,10.07,2200500.0,5.5685,5.5906,5.5519,5.5629,2200500.0
2011-11-22 12:30:00,10.08,10.09,10.06,10.06,808300.0,5.5685,5.574,5.5574,5.5574,808300.0
2011-11-22 12:40:00,10.07,10.09,10.05,10.07,689200.0,5.5629,5.574,5.5519,5.5629,689200.0
2011-11-22 12:50:00,10.08,10.12,10.07,10.12,999900.0,5.5685,5.5906,5.5629,5.5906,999900.0
2011-11-22 13:00:00,10.12,10.14,10.09,10.1,1034800.0,5.5906,5.6016,5.574,5.5795,1034800.0
2011-11-22 13:10:00,10.09,10.14,10.08,10.13,1126700.0,5.574,5.6016,5.5685,5.5961,1126700.0
2011-11-22 13:20:00,10.13,10.15,10.12,10.13,557600.0,5.5961,5.6071,5.5906,5.5961,557600.0
2011-11-22 13:30:00,10.13,10.14,10.12,10.13,695700.0,5.5961,5.6016,5.5906,5.5961,695700.0
2011-11-22 13:40:00,10.13,10.14,10.12,10.12,448400.0,5.5961,5.6016,5.5906,5.5906,448400.0
2011-11-22 13:50:00,10.13,10.13,10.08,10.1,1341900.0,5.5961,5.5961,5.5685,5.5795,1341900.0
2011-11-22 14:00:00,10.1,10.11,10.07,10.08,512200.0,5.5795,5.585,5.5629,5.5685,512200.0
2011-11-22 14:10:00,10.09,10.1,10.08,10.1,442100.0,5.574,5.5795,5.5685,5.5795,442100.0
2011-11-22 14:20:00,10.1,10.12,10.07,10.12,989600.0,5.5795,5.5906,5.5629,5.5906,989600.0
2011-11-22 14:30:00,10.12,10.12,10.06,10.07,803200.0,5.5906,5.5906,5.5574,5.5629,803200.0
2011-11-22 14:40:00,10.07,10.1,10.07,10.08,617400.0,5.5629,5.5795,5.5629,5.5685,617400.0
2011-11-22 14:50:00,10.08,10.09,10.04,10.05,796300.0,5.5685,5.574,5.5464,5.5519,796300.0
2011-11-22 15:00:00,10.05,10.07,10.03,10.03,959900.0,5.5519,5.5629,5.5408,5.5408,959900.0
2011-11-22 15:10:00,10.04,10.07,10.03,10.04,611700.0,5.5464,5.5629,5.5408,5.5464,611700.0
2011-11-22 15:20:00,10.04,10.09,10.04,10.07,905200.0,5.5464,5.574,5.5464,5.5629,905200.0
2011-11-22 15:30:00,10.07,10.1,10.05,10.05,1242300.0,5.5629,5.5795,5.5519,5.5519,1242300.0
2011-11-22 15:40:00,10.05,10.09,10.04,10.08,1246300.0,5.5519,5.574,5.5464,5.5685,1246300.0
2011-11-22 15:50:00,10.09,10.1,10.07,10.08,2251300.0,5.574,5.5795,5.5629,5.5685,2251300.0
2011-11-23 09:30:00,9.97,10.04,9.95,9.98,1995300.0,5.5077,5.5464,5.4966,5.5132,1995300.0
2011-11-23 09:40:00,9.99,9.99,9.95,9.96,1481100.0,5.5187,5.5187,5.4966,5.5022,1481100.0
2011-11-23 09:50:00,9.96,9.98,9.94,9.96,1981300.0,5.5022,5.5132,5.4911,5.5022,1981300.0
2011-11-23 10:00:00,9.96,9.97,9.92,9.96,1903600.0,5.5022,5.5077,5.4801,5.5022,1903600.0
2011-11-23 10:10:00,9.97,9.98,9.92,9.94,1772400.0,5.5077,5.5132,5.4801,5.4911,1772400.0
2011-11-23 10:20:00,9.94,9.95,9.9,9.92,1296000.0,5.4911,5.4966,5.469,5.4801,1296000.0
2011-11-23 10:30:00,9.92,9.93,9.9,9.92,1110900.0,5.4801,5.4856,5.469,5.4801,1110900.0
2011-11-23 10:40:00,9.93,9.93,9.9,9.9,741700.0,5.4856,5.4856,5.469,5.469,741700.0
2011-11-23 10:50:00,9.91,9.93,9.9,9.92,1008800.0,5.4746,5.4856,5.469,5.4801,1008800.0
2011-11-23 11:00:00,9.92,9.94,9.9,9.91,839500.0,5.4801,5.4911,5.469,5.4746,839500.0
2011-11-23 11:10:00,9.91,9.91,9.85,9.88,1555700.0,5.4746,5.4746,5.4414,5.458,1555700.0
2011-11-23 11:20:00,9.87,9.89,9.85,9.86,620100.0,5.4525,5.4635,5.4414,5.4469,620100.0
2011-11-23 11:30:00,9.85,9.9,9.83,9.9,1311600.0,5.4414,5.469,5.4304,5.469,1311600.0
2011-11-23 11:40:00,9.9,9.9,9.87,9.89,673000.0,5.469,5.469,5.4525,5.4635,673000.0
2011-11-23 11:50:00,9.89,9.92,9.88,9.89,1053300.0,5.4635,5.4801,5.458,5.4635,1053300.0
2011-11-23 12:00:00,9.88,9.94,9.88,9.92,928400.0,5.458,5.4911,5.458,5.4801,928400.0
2011-11-23 12:10:00,9.93,9.94,9.9,9.93,667400.0,5.4856,5.4911,5.469,5.4856,667400.0
2011-11-23 12:20:00,9.93,9.96,9.91,9.91,1326000.0,5.4856,5.5022,5.4746,5.4746,1326000.0
2011-11-23 12:30:00,9.91,9.92,9.9,9.91,396900.0,5.4746,5.4801,5.469,5.4746,396900.0
2011-11-23 12:40:00,9.9,9.93,9.88,9.92,644400.0,5.469,5.4856,5.458,5.4801,644400.0
2011-11-23 12:50:00,9.92,9.97,9.91,9.96,1529900.0,5.4801,5.5077,5.4746,5.5022,1529900.0
2011-11-23 13:00:00,9.96,9.97,9.93,9.95,526600.0,5.5022,5.5077,5.4856,5.4966,526600.0
2011-11-23 13:10:00,9.95,9.96,9.92,9.93,586100.0,5.4966,5.5022,5.4801,5.4856,586100.0
2011-11-23 13:20:00,9.94,9.95,9.92,9.95,516500.0,5.4911,5.4966,5.4801,5.4966,516500.0
2011-11-23 13:30:00,9.95,9.95,9.92,9.93,404000.0,5.4966,5.4966,5.4801,5.4856,404000.0
2011-11-23 13:40:00,9.93,9.93,9.9,9.92,495100.0,5.4856,5.4856,5.469,5.4801,495100.0
2011-11-23 13:50:00,9.91,9.94,9.9,9.91,535600.0,5.4746,5.4911,5.469,5.4746,535600.0
2011-11-23 14:00:00,9.91,9.91,9.87,9.9,742500.0,5.4746,5.4746,5.4525,5.469,742500.0
2011-11-23 14:10:00,9.9,9.9,9.85,9.87,812600.0,5.469,5.469,5.4414,5.4525,812600.0
2011-11-23 14:20:00,9.86,9.89,9.85,9.88,791200.0,5.4469,5.4635,5.4414,5.458,791200.0
2011-11-23 14:30:00,9.88,9.9,9.87,9.88,647700.0,5.458,5.469,5.4525,5.458,647700.0
2011-11-23 14:40:00,9.88,9.9,9.87,9.88,459900.0,5.458,5.469,5.4525,5.458,459900.0
2011-11-23 14:50:00,9.89,9.91,9.88,9.89,519900.0,5.4635,5.4746,5.458,5.4635,519900.0
2011-11-23 15:00:00,9.89,9.92,9.87,9.9,1645000.0,5.4635,5.4801,5.4525,5.469,1645000.0
2011-11-23 15:10:00,9.9,9.94,9.88,9.9,1562800.0,5.469,5.4911,5.458,5.469,1562800.0
2011-11-23 15:20:00,9.89,9.92,9.88,9.89,1059100.0,5.4635,5.4801,5.458,5.4635,1059100.0
2011-11-23 15:30:00,9.88,9.9,9.88,9.89,1010600.0,5.458,5.469,5.458,5.4635,1010600.0
2011-11-23 15:40:00,9.88,9.93,9.88,9.88,1720800.0,5.458,5.4856,5.458,5.458,1720800.0
2011-11-23 15:50:00,9.88,9.9,9.83,9.84,3404800.0,5.458,5.469,5.4304,5.4359,3404800.0
2011-11-25 09:30:00,9.81,9.95,9.8,9.93,1575200.0,5.4193,5.4966,5.4138,5.4856,1575200.0
2011-11-25 09:40:00,9.93,9.93,9.83,9.84,1095500.0,5.4856,5.4856,5.4304,5.4359,1095500.0
2011-11-25 09:50:00,9.83,9.87,9.8,9.81,999300.0,5.4304,5.4525,5.4138,5.4193,999300.0
2011-11-25 10:00:00,9.81,9.83,9.76,9.83,1979300.0,5.4193,5.4304,5.3917,5.4304,1979300.0
2011-11-25 10:10:00,9.83,9.88,9.81,9.88,952900.0,5.4304,5.458,5.4193,5.458,952900.0
2011-11-25 10:20:00,9.87,9.9,9.83,9.84,748100.0,5.4525,5.469,5.4304,5.4359,748100.0
2011-11-25 10:30:00,9.85,9.88,9.83,9.87,571200.0,5.4414,5.458,5.4304,5.4525,571200.0
2011-11-25 10:40:00,9.86,9.9,9.86,9.9,687700.0,5.4469,5.469,5.4469,5.469,687700.0
2011-11-25 10:50:00,9.9,9.9,9.85,9.86,821800.0,5.469,5.469,5.4414,5.4469,821800.0
2011-11-25 11:00:00,9.86,9.87,9.84,9.86,840600.0,5.4469,5.4525,5.4359,5.4469,840600.0
2011-11-25 11:10:00,9.86,9.87,9.84,9.87,742400.0,5.4469,5.4525,5.4359,5.4525,742400.0
2011-11-25 11:20:00,9.87,9.87,9.82,9.82,343200.0,5.4525,5.4525,5.4248,5.4248,343200.0
2011-11-25 11:30:00,9.83,9.84,9.8,9.8,577500.0,5.4304,5.4359,5.4138,5.4138,577500.0
2011-11-25 11:40:00,9.8,9.81,9.76,9.81,1097000.0,5.4138,5.4193,5.3917,5.4193,1097000.0
2011-11-25 11:50:00,9.8,9.81,9.75,9.77,1161100.0,5.4138,5.4193,5.3862,5.3972,1161100.0
2011-11-25 12:00:00,9.78,9.79,9.75,9.76,702400.0,5.4027,5.4083,5.3862,5.3917,702400.0
2011-11-25 12:10:00,9.76,9.78,9.75,9.77,392300.0,5.3917,5.4027,5.3862,5.3972,392300.0
2011-11-25 12:20:00,9.77,9.79,9.75,9.78,413900.0,5.3972,5.4083,5.3862,5.4027,413900.0
2011-11-25 12:30:00,9.79,9.82,9.78,9.79,801000.0,5.4083,5.4248,5.4027,5.4083,801000.0
2011-11-25 12:40:00,9.79,9.8,9.77,9.78,466300.0,5.4083,5.4138,5.3972,5.4027,466300.0
2011-11-25 12:50:00,9.78,9.8,9.75,9.75,1381100.0,5.4027,5.4138,5.3862,5.3862,1381100.0
2011-11-28 09:30:00,10.16,10.17,10.04,10.08,3915900.0,5.6127,5.6182,5.5464,5.5685,3915900.0
2011-11-28 09:40:00,10.08,10.14,10.08,10.14,2256300.0,5.5685,5.6016,5.5685,5.6016,2256300.0
2011-11-28 09:50:00,10.14,10.15,10.11,10.11,1524500.0,5.6016,5.6071,5.585,5.585,1524500.0
2011-11-28 10:00:00,10.12,10.13,10.1,10.13,1227900.0,5.5906,5.5961,5.5795,5.5961,1227900.0
2011-11-28 10:10:00,10.13,10.18,10.12,10.18,2134300.0,5.5961,5.6237,5.5906,5.6237,2134300.0
2011-11-28 10:20:00,10.18,10.19,10.15,10.16,1402600.0,5.6237,5.6292,5.6071,5.6127,1402600.0
2011-11-28 10:30:00,10.16,10.17,10.12,10.12,1909800.0,5.6127,5.6182,5.5906,5.5906,1909800.0
2011-11-28 10:40:00,10.12,10.13,10.06,10.06,1706800.0,5.5906,5.5961,5.5574,5.5574,1706800.0
2011-11-28 10:50:00,10.07,10.08,10.03,10.05,1360500.0,5.5629,5.5685,5.5408,5.5519,1360500.0
2011-11-28 11:00:00,10.04,10.12,10.04,10.09,1793200.0,5.5464,5.5906,5.5464,5.574,1793200.0
2011-11-28 11:10:00,10.09,10.1,10.08,10.08,690600.0,5.574,5.5795,5.5685,5.5685,690600.0
2011-11-28 11:20:00,10.08,10.12,10.08,10.12,1170500.0,5.5685,5.5906,5.5685,5.5906,1170500.0
2011-11-28 11:30:00,10.11,10.15,10.1,10.12,1950200.0,5.585,5.6071,5.5795,5.5906,1950200.0
2011-11-28 11:40:00,10.11,10.12,10.1,10.11,312200.0,5.585,5.5906,5.5795,5.585,312200.0
2011-11-28 11:50:00,10.1,10.11,10.08,10.1,1095600.0,5.5795,5.585,5.5685,5.5795,1095600.0
2011-11-28 12:00:00,10.1,10.11,10.08,10.09,416900.0,5.5795,5.585,5.5685,5.574,416900.0
2011-11-28 12:10:00,10.08,10.12,10.07,10.1,2273600.0,5.5685,5.5906,5.5629,5.5795,2273600.0
2011-11-28 12:20:00,10.08,10.09,10.07,10.07,758000.0,5.5685,5.574,5.5629,5.5629,758000.0
2011-11-28 12:30:00,10.08,10.08,10.05,10.07,1214800.0,5.5685,5.5685,5.5519,5.5629,1214800.0
2011-11-28 12:40:00,10.07,10.07,10.05,10.06,528600.0,5.5629,5.5629,5.5519,5.5574,528600.0
2011-11-28 12:50:00,10.06,10.07,10.02,10.04,1162400.0,5.5574,5.5629,5.5353,5.5464,1162400.0
2011-11-28 13:00:00,10.03,10.03,10.0,10.03,1031700.0,5.5408,5.5408,5.5243,5.5408,1031700.0
2011-11-28 13:10:00,10.03,10.05,10.02,10.05,978100.0,5.5408,5.5519,5.5353,5.5519,978100.0
2011-11-28 13:20:00,10.05,10.07,10.04,10.06,1719100.0,5.5519,5.5629,5.5464,5.5574,1719100.0
2011-11-28 13:30:00,10.07,10.08,10.06,10.06,519200.0,5.5629,5.5685,5.5574,5.5574,519200.0
2011-11-28 13:40:00,10.06,10.09,10.06,10.07,1126700.0,5.5574,5.574,5.5574,5.5629,1126700.0
2011-11-28 13:50:00,10.07,10.09,10.03,10.03,910400.0,5.5629,5.574,5.5408,5.5408,910400.0
2011-11-28 14:00:00,10.03,10.07,10.03,10.06,919100.0,5.5408,5.5629,5.5408,5.5574,919100.0
2011-11-28 14:10:00,10.06,10.07,10.05,10.05,348100.0,5.5574,5.5629,5.5519,5.5519,348100.0
2011-11-28 14:20:00,10.05,10.06,10.03,10.03,471000.0,5.5519,5.5574,5.5408,5.5408,471000.0
2011-11-28 14:30:00,10.04,10.05,10.03,10.03,612400.0,5.5464,5.5519,5.5408,5.5408,612400.0
2011-11-28 14:40:00,10.03,10.04,10.02,10.02,755200.0,5.5408,5.5464,5.5353,5.5353,755200.0
2011-11-28 14:50:00,10.02,10.03,10.0,10.01,1384100.0,5.5353,5.5408,5.5243,5.5298,1384100.0
2011-11-28 15:00:00,10.0,10.01,9.94,9.96,1614800.0,5.5243,5.5298,5.4911,5.5022,1614800.0
2011-11-28 15:10:00,9.96,9.97,9.9,9.93,1993300.0,5.5022,5.5077,5.469,5.4856,1993300.0
2011-11-28 15:20:00,9.93,9.96,9.91,9.93,1622500.0,5.4856,5.5022,5.4746,5.4856,1622500.0
2011-11-28 15:30:00,9.93,9.97,9.91,9.96,1476700.0,5.4856,5.5077,5.4746,5.5022,1476700.0
2011-11-28 15:40:00,9.95,9.96,9.91,9.93,1670900.0,5.4966,5.5022,5.4746,5.4856,1670900.0
2011-11-28 15:50:00,9.93,10.01,9.9,10.01,3616200.0,5.4856,5.5298,5.469,5.5298,3616200.0
2011-11-29 09:30:00,10.03,10.05,9.92,9.94,1627800.0,5.5408,5.5519,5.4801,5.4911,1627800.0
2011-11-29 09:40:00,9.94,10.0,9.94,9.98,851000.0,5.4911,5.5243,5.4911,5.5132,851000.0
2011-11-29 09:50:00,9.97,10.02,9.97,10.0,802400.0,5.5077,5.5353,5.5077,5.5243,802400.0
2011-11-29 10:00:00,10.0,10.05,9.97,10.04,1852100.0,5.5243,5.5519,5.5077,5.5464,1852100.0
2011-11-29 10:10:00,10.04,10.13,10.04,10.11,2307600.0,5.5464,5.5961,5.5464,5.585,2307600.0
2011-11-29 10:20:00,10.1,10.12,10.07,10.07,1143100.0,5.5795,5.5906,5.5629,5.5629,1143100.0
2011-11-29 10:30:00,10.08,10.08,10.05,10.07,883000.0,5.5685,5.5685,5.5519,5.5629,883000.0
2011-11-29 10:40:00,10.07,10.11,10.07,10.08,1221200.0,5.5629,5.585,5.5629,5.5685,1221200.0
2011-11-29 10:50:00,10.08,10.09,10.05,10.06,1020300.0,5.5685,5.574,5.5519,5.5574,1020300.0
2011-11-29 11:00:00,10.05,10.08,10.0,10.0,1658300.0,5.5519,5.5685,5.5243,5.5243,1658300.0
2011-11-29 11:10:00,10.0,10.04,10.0,10.04,721900.0,5.5243,5.5464,5.5243,5.5464,721900.0
2011-11-29 11:20:00,10.04,10.05,10.01,10.04,412100.0,5.5464,5.5519,5.5298,5.5464,412100.0
2011-11-29 11:30:00,10.04,10.09,10.04,10.09,1079900.0,5.5464,5.574,5.5464,5.574,1079900.0
2011-11-29 11:40:00,10.09,10.1,10.06,10.08,974300.0,5.574,5.5795,5.5574,5.5685,974300.0
2011-11-29 11:50:00,10.09,10.1,10.07,10.08,629800.0,5.574,5.5795,5.5629,5.5685,629800.0
2011-11-29 12:00:00,10.08,10.1,10.07,10.1,801500.0,5.5685,5.5795,5.5629,5.5795,801500.0
2011-11-29 12:10:00,10.09,10.1,10.08,10.09,519100.0,5.574,5.5795,5.5685,5.574,519100.0
2011-11-29 12:20:00,10.09,10.1,10.05,10.08,1918300.0,5.574,5.5795,5.5519,5.5685,1918300.0
2011-11-29 12:30:00,10.08,10.09,10.05,10.05,304300.0,5.5685,5.574,5.5519,5.5519,304300.0
2011-11-29 12:40:00,10.05,10.06,10.02,10.03,522200.0,5.5519,5.5574,5.5353,5.5408,522200.0
2011-11-29 12:50:00,10.03,10.05,10.01,10.04,487900.0,5.5408,5.5519,5.5298,5.5464,487900.0
2011-11-29 13:00:00,10.04,10.05,10.0,10.01,695500.0,5.5464,5.5519,5.5243,5.5298,695500.0
2011-11-29 13:10:00,10.0,10.01,10.0,10.0,381200.0,5.5243,5.5298,5.5243,5.5243,381200.0
2011-11-29 13:20:00,10.0,10.04,9.99,10.03,676400.0,5.5243,5.5464,5.5187,5.5408,676400.0
2011-11-29 13:30:00,10.02,10.03,9.99,10.01,872700.0,5.5353,5.5408,5.5187,5.5298,872700.0
2011-11-29 13:40:00,10.01,10.02,9.99,10.0,663500.0,5.5298,5.5353,5.5187,5.5243,663500.0
2011-11-29 13:50:00,10.0,10.0,9.95,9.97,1101000.0,5.5243,5.5243,5.4966,5.5077,1101000.0
2011-11-29 14:00:00,9.98,9.99,9.96,9.97,564300.0,5.5132,5.5187,5.5022,5.5077,564300.0
2011-11-29 14:10:00,9.97,10.0,9.97,10.0,561500.0,5.5077,5.5243,5.5077,5.5243,561500.0
2011-11-29 14:20:00,10.0,10.02,9.99,10.01,630600.0,5.5243,5.5353,5.5187,5.5298,630600.0
2011-11-29 14:30:00,10.0,10.03,10.0,10.02,620800.0,5.5243,5.5408,5.5243,5.5353,620800.0
2011-11-29 14:40:00,10.01,10.03,10.01,10.02,468400.0,5.5298,5.5408,5.5298,5.5353,468400.0
2011-11-29 14:50:00,10.01,10.02,9.99,10.01,590700.0,5.5298,5.5353,5.5187,5.5298,590700.0
2011-11-29 15:00:00,10.01,10.04,10.0,10.02,657500.0,5.5298,5.5464,5.5243,5.5353,657500.0
2011-11-29 15:10:00,10.02,10.08,10.01,10.06,1993000.0,5.5353,5.5685,5.5298,5.5574,1993000.0
2011-11-29 15:20:00,10.06,10.06,10.01,10.02,1157900.0,5.5574,5.5574,5.5298,5.5353,1157900.0
2011-11-29 15:30:00,10.02,10.07,10.02,10.03,1578300.0,5.5353,5.5629,5.5353,5.5408,1578300.0
2011-11-29 15:40:00,10.03,10.04,10.0,10.02,1089100.0,5.5408,5.5464,5.5243,5.5353,1089100.0
2011-11-29 15:50:00,10.01,10.02,9.98,10.0,2555500.0,5.5298,5.5353,5.5132,5.5243,2555500.0
2011-11-30 09:30:00,10.33,10.33,10.23,10.25,2918900.0,5.7066,5.7066,5.6513,5.6624,2918900.0
2011-11-30 09:40:00,10.25,10.29,10.24,10.28,2443600.0,5.6624,5.6845,5.6569,5.6789,2443600.0
2011-11-30 09:50:00,10.28,10.28,10.2,10.21,2665300.0,5.6789,5.6789,5.6348,5.6403,2665300.0
2011-11-30 10:00:00,10.22,10.25,10.17,10.23,2258300.0,5.6458,5.6624,5.6182,5.6513,2258300.0
2011-11-30 10:10:00,10.24,10.25,10.2,10.22,1844700.0,5.6569,5.6624,5.6348,5.6458,1844700.0
2011-11-30 10:20:00,10.23,10.24,10.21,10.23,1066500.0,5.6513,5.6569,5.6403,5.6513,1066500.0
2011-11-30 10:30:00,10.23,10.26,10.22,10.26,1324600.0,5.6513,5.6679,5.6458,5.6679,1324600.0
2011-11-30 10:40:00,10.25,10.3,10.25,10.27,1389900.0,5.6624,5.69,5.6624,5.6734,1389900.0
2011-11-30 10:50:00,10.26,10.35,10.26,10.33,2258400.0,5.6679,5.7176,5.6679,5.7066,2258400.0
2011-11-30 11:00:00,10.34,10.34,10.31,10.32,1501200.0,5.7121,5.7121,5.6955,5.701,1501200.0
2011-11-30 11:10:00,10.32,10.35,10.31,10.33,1334800.0,5.701,5.7176,5.6955,5.7066,1334800.0
2011-11-30 11:20:00,10.34,10.34,10.32,10.33,590000.0,5.7121,5.7121,5.701,5.7066,590000.0
2011-11-30 11:30:00,10.34,10.43,10.34,10.41,2545900.0,5.7121,5.7618,5.7121,5.7508,2545900.0
2011-11-30 11:40:00,10.4,10.45,10.39,10.4,1525700.0,5.7452,5.7729,5.7397,5.7452,1525700.0
2011-11-30 11:50:00,10.39,10.41,10.33,10.35,1292300.0,5.7397,5.7508,5.7066,5.7176,1292300.0
2011-11-30 12:00:00,10.35,10.36,10.34,10.34,628600.0,5.7176,5.7231,5.7121,5.7121,628600.0
2011-11-30 12:10:00,10.34,10.36,10.32,10.35,851500.0,5.7121,5.7231,5.701,5.7176,851500.0
2011-11-30 12:20:00,10.36,10.41,10.35,10.4,1092100.0,5.7231,5.7508,5.7176,5.7452,1092100.0
2011-11-30 12:30:00,10.41,10.42,10.36,10.36,1130300.0,5.7508,5.7563,5.7231,5.7231,1130300.0
2011-11-30 12:40:00,10.37,10.38,10.36,10.38,367800.0,5.7287,5.7342,5.7231,5.7342,367800.0
2011-11-30 12:50:00,10.38,10.4,10.37,10.39,506400.0,5.7342,5.7452,5.7287,5.7397,506400.0
2011-11-30 13:00:00,10.39,10.42,10.39,10.4,802200.0,5.7397,5.7563,5.7397,5.7452,802200.0
2011-11-30 13:10:00,10.4,10.41,10.37,10.37,675000.0,5.7452,5.7508,5.7287,5.7287,675000.0
2011-11-30 13:20:00,10.37,10.4,10.37,10.37,574500.0,5.7287,5.7452,5.7287,5.7287,574500.0
2011-11-30 13:30:00,10.37,10.4,10.36,10.38,678700.0,5.7287,5.7452,5.7231,5.7342,678700.0
2011-11-30 13:40:00,10.38,10.4,10.37,10.39,416700.0,5.7342,5.7452,5.7287,5.7397,416700.0
2011-11-30 13:50:00,10.39,10.39,10.33,10.35,1232700.0,5.7397,5.7397,5.7066,5.7176,1232700.0
2011-11-30 14:00:00,10.35,10.4,10.33,10.38,1571400.0,5.7176,5.7452,5.7066,5.7342,1571400.0
2011-11-30 14:10:00,10.37,10.39,10.35,10.38,968500.0,5.7287,5.7397,5.7176,5.7342,968500.0
2011-11-30 14:20:00,10.38,10.41,10.37,10.41,1230300.0,5.7342,5.7508,5.7287,5.7508,1230300.0
2011-11-30 14:30:00,10.41,10.42,10.39,10.39,1053700.0,5.7508,5.7563,5.7397,5.7397,1053700.0
2011-11-30 14:40:00,10.39,10.4,10.37,10.37,340800.0,5.7397,5.7452,5.7287,5.7287,340800.0
2011-11-30 14:50:00,10.38,10.4,10.37,10.4,784100.0,5.7342,5.7452,5.7287,5.7452,784100.0
2011-11-30 15:00:00,10.4,10.4,10.38,10.4,1253700.0,5.7452,5.7452,5.7342,5.7452,1253700.0
2011-11-30 15:10:00,10.39,10.46,10.39,10.45,1882800.0,5.7397,5.7784,5.7397,5.7729,1882800.0
2011-11-30 15:20:00,10.45,10.5,10.44,10.5,1699300.0,5.7729,5.8005,5.7673,5.8005,1699300.0
2011-11-30 15:30:00,10.5,10.54,10.48,10.53,3512500.0,5.8005,5.8226,5.7894,5.8171,3512500.0
2011-11-30 15:40:00,10.54,10.59,10.53,10.58,3634900.0,5.8226,5.8502,5.8171,5.8447,3634900.0
2011-11-30 15:50:00,10.58,10.6,10.57,10.59,5987100.0,5.8447,5.8557,5.8392,5.8502,5987100.0
2011-12-01 09:30:00,10.5,10.56,10.46,10.53,2163100.0,5.8005,5.8336,5.7784,5.8171,2163100.0
2011-12-01 09:40:00,10.53,10.7,10.52,10.68,2660100.0,5.8171,5.911,5.8115,5.8999,2660100.0
2011-12-01 09:50:00,10.67,10.79,10.67,10.75,3294600.0,5.8944,5.9607,5.8944,5.9386,3294600.0
2011-12-01 10:00:00,10.76,10.81,10.71,10.74,3215300.0,5.9441,5.9717,5.9165,5.9331,3215300.0
2011-12-01 10:10:00,10.74,10.75,10.7,10.72,1457200.0,5.9331,5.9386,5.911,5.922,1457200.0
2011-12-01 10:20:00,10.73,10.74,10.68,10.74,1564100.0,5.9275,5.9331,5.8999,5.9331,1564100.0
2011-12-01 10:30:00,10.74,10.74,10.66,10.67,1265800.0,5.9331,5.9331,5.8889,5.8944,1265800.0
2011-12-01 10:40:00,10.68,10.68,10.6,10.61,2038800.0,5.8999,5.8999,5.8557,5.8612,2038800.0
2011-12-01 10:50:00,10.6,10.62,10.58,10.59,1073700.0,5.8557,5.8668,5.8447,5.8502,1073700.0
2011-12-01 11:00:00,10.58,10.6,10.57,10.58,899300.0,5.8447,5.8557,5.8392,5.8447,899300.0
2011-12-01 11:10:00,10.57,10.58,10.44,10.47,2483600.0,5.8392,5.8447,5.7673,5.7839,2483600.0
2011-12-01 11:20:00,10.47,10.49,10.45,10.45,1449200.0,5.7839,5.795,5.7729,5.7729,1449200.0
2011-12-01 11:30:00,10.45,10.5,10.41,10.5,1281900.0,5.7729,5.8005,5.7508,5.8005,1281900.0
2011-12-01 11:40:00,10.5,10.54,10.49,10.54,1650800.0,5.8005,5.8226,5.795,5.8226,1650800.0
2011-12-01 11:50:00,10.54,10.61,10.53,10.56,1113000.0,5.8226,5.8612,5.8171,5.8336,1113000.0
2011-12-01 12:00:00,10.56,10.69,10.54,10.61,5497500.0,5.8336,5.9054,5.8226,5.8612,5497500.0
2011-12-01 12:10:00,10.61,10.62,10.57,10.58,916300.0,5.8612,5.8668,5.8392,5.8447,916300.0
2011-12-01 12:20:00,10.58,10.65,10.57,10.64,997300.0,5.8447,5.8833,5.8392,5.8778,997300.0
2011-12-01 12:30:00,10.63,10.65,10.59,10.61,1518900.0,5.8723,5.8833,5.8502,5.8612,1518900.0
2011-12-01 12:40:00,10.62,10.62,10.57,10.6,655100.0,5.8668,5.8668,5.8392,5.8557,655100.0
2011-12-01 12:50:00,10.6,10.6,10.53,10.54,945300.0,5.8557,5.8557,5.8171,5.8226,945300.0
2011-12-01 13:00:00,10.53,10.6,10.53,10.57,1025400.0,5.8171,5.8557,5.8171,5.8392,1025400.0
2011-12-01 13:10:00,10.58,10.62,10.56,10.62,585200.0,5.8447,5.8668,5.8336,5.8668,585200.0
2011-12-01 13:20:00,10.62,10.66,10.61,10.63,1102400.0,5.8668,5.8889,5.8612,5.8723,1102400.0
2011-12-01 13:30:00,10.63,10.65,10.62,10.63,541800.0,5.8723,5.8833,5.8668,5.8723,541800.0
2011-12-01 13:40:00,10.63,10.66,10.62,10.63,1322100.0,5.8723,5.8889,5.8668,5.8723,1322100.0
2011-12-01 13:50:00,10.63,10.68,10.63,10.68,829000.0,5.8723,5.8999,5.8723,5.8999,829000.0
2011-12-01 14:00:00,10.68,10.68,10.62,10.63,826200.0,5.8999,5.8999,5.8668,5.8723,826200.0
2011-12-01 14:10:00,10.63,10.64,10.58,10.59,802800.0,5.8723,5.8778,5.8447,5.8502,802800.0
2011-12-01 14:20:00,10.59,10.62,10.58,10.61,532200.0,5.8502,5.8668,5.8447,5.8612,532200.0
2011-12-01 14:30:00,10.62,10.62,10.57,10.59,1339900.0,5.8668,5.8668,5.8392,5.8502,1339900.0
2011-12-01 14:40:00,10.6,10.64,10.58,10.63,785100.0,5.8557,5.8778,5.8447,5.8723,785100.0
2011-12-01 14:50:00,10.63,10.65,10.59,10.64,1827700.0,5.8723,5.8833,5.8502,5.8778,1827700.0
2011-12-01 15:00:00,10.63,10.64,10.59,10.6,845200.0,5.8723,5.8778,5.8502,5.8557,845200.0
2011-12-01 15:10:00,10.6,10.62,10.59,10.62,705600.0,5.8557,5.8668,5.8502,5.8668,705600.0
2011-12-01 15:20:00,10.62,10.65,10.6,10.64,1059100.0,5.8668,5.8833,5.8557,5.8778,1059100.0
2011-12-01 15:30:00,10.65,10.65,10.6,10.6,1003200.0,5.8833,5.8833,5.8557,5.8557,1003200.0
2011-12-01 15:40:00,10.6,10.62,10.57,10.6,1694900.0,5.8557,5.8668,5.8392,5.8557,1694900.0
2011-12-01 15:50:00,10.6,10.62,10.56,10.6,3537400.0,5.8557,5.8668,5.8336,5.8557,3537400.0
2011-12-02 09:30:00,10.79,10.88,10.75,10.84,4537700.0,5.9607,6.0104,5.9386,5.9883,4537700.0
2011-12-02 09:40:00,10.83,10.84,10.8,10.8,1534900.0,5.9828,5.9883,5.9662,5.9662,1534900.0
2011-12-02 09:50:00,10.8,10.82,10.77,10.81,1623200.0,5.9662,5.9773,5.9496,5.9717,1623200.0
2011-12-02 10:00:00,10.8,10.85,10.8,10.83,1425000.0,5.9662,5.9938,5.9662,5.9828,1425000.0
2011-12-02 10:10:00,10.82,10.92,10.82,10.89,2710600.0,5.9773,6.0325,5.9773,6.0159,2710600.0
2011-12-02 10:20:00,10.88,10.98,10.88,10.96,2841500.0,6.0104,6.0656,6.0104,6.0546,2841500.0
2011-12-02 10:30:00,10.96,11.05,10.96,11.05,4321500.0,6.0546,6.1043,6.0546,6.1043,4321500.0
2011-12-02 10:40:00,11.04,11.1,10.99,11.03,4828000.0,6.0988,6.1319,6.0712,6.0933,4828000.0
2011-12-02 10:50:00,11.03,11.09,11.02,11.07,1864000.0,6.0933,6.1264,6.0877,6.1154,1864000.0
2011-12-02 11:00:00,11.06,11.09,10.96,10.98,3274700.0,6.1098,6.1264,6.0546,6.0656,3274700.0
2011-12-02 11:10:00,10.98,11.02,10.95,10.99,2184900.0,6.0656,6.0877,6.0491,6.0712,2184900.0
2011-12-02 11:20:00,10.99,11.02,10.96,11.01,1062700.0,6.0712,6.0877,6.0546,6.0822,1062700.0
2011-12-02 11:30:00,11.02,11.05,10.98,11.0,1591100.0,6.0877,6.1043,6.0656,6.0767,1591100.0
2011-12-02 11:40:00,11.0,11.01,10.94,10.97,1763300.0,6.0767,6.0822,6.0435,6.0601,1763300.0
2011-12-02 11:50:00,10.96,11.03,10.95,11.01,1365900.0,6.0546,6.0933,6.0491,6.0822,1365900.0
2011-12-02 12:00:00,11.01,11.04,10.99,11.0,687200.0,6.0822,6.0988,6.0712,6.0767,687200.0
2011-12-02 12:10:00,11.0,11.01,10.99,11.0,863300.0,6.0767,6.0822,6.0712,6.0767,863300.0
2011-12-02 12:20:00,11.0,11.04,11.0,11.02,1520300.0,6.0767,6.0988,6.0767,6.0877,1520300.0
2011-12-02 12:30:00,11.02,11.03,11.0,11.03,492700.0,6.0877,6.0933,6.0767,6.0933,492700.0
2011-12-02 12:40:00,11.03,11.04,10.99,11.02,586100.0,6.0933,6.0988,6.0712,6.0877,586100.0
2011-12-02 12:50:00,11.02,11.04,11.01,11.01,538200.0,6.0877,6.0988,6.0822,6.0822,538200.0
2011-12-02 13:00:00,11.01,11.02,10.96,11.0,2259400.0,6.0822,6.0877,6.0546,6.0767,2259400.0
2011-12-02 13:10:00,10.99,11.01,10.89,10.98,2268000.0,6.0712,6.0822,6.0159,6.0656,2268000.0
2011-12-02 13:20:00,10.98,10.99,10.97,10.98,628300.0,6.0656,6.0712,6.0601,6.0656,628300.0
2011-12-02 13:30:00,10.98,11.0,10.96,10.98,783700.0,6.0656,6.0767,6.0546,6.0656,783700.0
2011-12-02 13:40:00,10.99,11.03,10.98,11.01,777800.0,6.0712,6.0933,6.0656,6.0822,777800.0
2011-12-02 13:50:00,11.0,11.01,10.98,10.99,796300.0,6.0767,6.0822,6.0656,6.0712,796300.0
2011-12-02 14:00:00,10.99,11.0,10.97,10.99,1059800.0,6.0712,6.0767,6.0601,6.0712,1059800.0
2011-12-02 14:10:00,10.99,11.01,10.97,10.99,761300.0,6.0712,6.0822,6.0601,6.0712,761300.0
2011-12-02 14:20:00,10.99,11.02,10.99,10.99,785700.0,6.0712,6.0877,6.0712,6.0712,785700.0
2011-12-02 14:30:00,10.99,11.0,10.98,10.99,586400.0,6.0712,6.0767,6.0656,6.0712,586400.0
2011-12-02 14:40:00,10.98,11.01,10.98,11.01,581400.0,6.0656,6.0822,6.0656,6.0822,581400.0
2011-12-02 14:50:00,11.01,11.01,10.95,10.96,1192100.0,6.0822,6.0822,6.0491,6.0546,1192100.0
2011-12-02 15:00:00,10.96,10.99,10.95,10.97,922000.0,6.0546,6.0712,6.0491,6.0601,922000.0
2011-12-02 15:10:00,10.97,10.99,10.96,10.96,667100.0,6.0601,6.0712,6.0546,6.0546,667100.0
2011-12-02 15:20:00,10.96,10.98,10.94,10.96,1257500.0,6.0546,6.0656,6.0435,6.0546,1257500.0
2011-12-02 15:30:00,10.97,10.97,10.94,10.95,1086400.0,6.0601,6.0601,6.0435,6.0491,1086400.0
2011-12-02 15:40:00,10.94,10.95,10.88,10.88,2091800.0,6.0435,6.0491,6.0104,6.0104,2091800.0
2011-12-02 15:50:00,10.88,10.94,10.88,10.9,3815000.0,6.0104,6.0435,6.0104,6.0215,3815000.0
2011-12-05 09:30:00,11.15,11.19,11.1,11.17,2878000.0,6.1596,6.1817,6.1319,6.1706,2878000.0
2011-12-05 09:40:00,11.18,11.19,11.13,11.19,2600900.0,6.1761,6.1817,6.1485,6.1817,2600900.0
2011-12-05 09:50:00,11.19,11.27,11.18,11.26,2410800.0,6.1817,6.2259,6.1761,6.2203,2410800.0
2011-12-05 10:00:00,11.25,11.27,11.18,11.25,2850800.0,6.2148,6.2259,6.1761,6.2148,2850800.0
2011-12-05 10:10:00,11.26,11.36,11.24,11.35,3223200.0,6.2203,6.2756,6.2093,6.27,3223200.0
2011-12-05 10:20:00,11.35,11.4,11.33,11.38,3434900.0,6.27,6.2977,6.259,6.2866,3434900.0
2011-12-05 10:30:00,11.38,11.42,11.37,11.41,1872600.0,6.2866,6.3087,6.2811,6.3032,1872600.0
2011-12-05 10:40:00,11.41,11.41,11.33,11.33,1914700.0,6.3032,6.3032,6.259,6.259,1914700.0
2011-12-05 10:50:00,11.33,11.34,11.31,11.31,1238900.0,6.259,6.2645,6.2479,6.2479,1238900.0
2011-12-05 11:00:00,11.31,11.34,11.29,11.34,2082600.0,6.2479,6.2645,6.2369,6.2645,2082600.0
2011-12-05 11:10:00,11.34,11.34,11.27,11.31,2745700.0,6.2645,6.2645,6.2259,6.2479,2745700.0
2011-12-05 11:20:00,11.31,11.31,11.23,11.28,1791300.0,6.2479,6.2479,6.2038,6.2314,1791300.0
2011-12-05 11:30:00,11.28,11.28,11.22,11.25,1056500.0,6.2314,6.2314,6.1982,6.2148,1056500.0
2011-12-05 11:40:00,11.25,11.25,11.23,11.24,555400.0,6.2148,6.2148,6.2038,6.2093,555400.0
2011-12-05 11:50:00,11.25,11.25,11.21,11.23,526500.0,6.2148,6.2148,6.1927,6.2038,526500.0
2011-12-05 12:00:00,11.23,11.27,11.22,11.26,892400.0,6.2038,6.2259,6.1982,6.2203,892400.0
2011-12-05 12:10:00,11.25,11.26,11.23,11.25,433900.0,6.2148,6.2203,6.2038,6.2148,433900.0
2011-12-05 12:20:00,11.25,11.26,11.24,11.24,314700.0,6.2148,6.2203,6.2093,6.2093,314700.0
2011-12-05 12:30:00,11.24,11.26,11.23,11.25,430900.0,6.2093,6.2203,6.2038,6.2148,430900.0
2011-12-05 12:40:00,11.25,11.25,11.23,11.25,469400.0,6.2148,6.2148,6.2038,6.2148,469400.0
2011-12-05 12:50:00,11.25,11.27,11.24,11.27,533900.0,6.2148,6.2259,6.2093,6.2259,533900.0
2011-12-05 13:00:00,11.26,11.27,11.26,11.27,292500.0,6.2203,6.2259,6.2203,6.2259,292500.0
2011-12-05 13:10:00,11.27,11.27,11.25,11.26,483000.0,6.2259,6.2259,6.2148,6.2203,483000.0
2011-12-05 13:20:00,11.25,11.26,11.23,11.23,766100.0,6.2148,6.2203,6.2038,6.2038,766100.0
2011-12-05 13:30:00,11.23,11.26,11.23,11.26,689200.0,6.2038,6.2203,6.2038,6.2203,689200.0
2011-12-05 13:40:00,11.25,11.26,11.15,11.16,2201100.0,6.2148,6.2203,6.1596,6.1651,2201100.0
2011-12-05 13:50:00,11.15,11.22,11.15,11.19,2111900.0,6.1596,6.1982,6.1596,6.1817,2111900.0
2011-12-05 14:00:00,11.18,11.19,11.06,11.07,2429800.0,6.1761,6.1817,6.1098,6.1154,2429800.0
2011-12-05 14:10:00,11.07,11.09,11.03,11.09,2950600.0,6.1154,6.1264,6.0933,6.1264,2950600.0
2011-12-05 14:20:00,11.08,11.12,11.08,11.11,1711200.0,6.1209,6.143,6.1209,6.1375,1711200.0
2011-12-05 14:30:00,11.12,11.12,11.08,11.11,737500.0,6.143,6.143,6.1209,6.1375,737500.0
2011-12-05 14:40:00,11.11,11.12,11.08,11.11,1287700.0,6.1375,6.143,6.1209,6.1375,1287700.0
2011-12-05 14:50:00,11.11,11.12,11.09,11.12,400600.0,6.1375,6.143,6.1264,6.143,400600.0
2011-12-05 15:00:00,11.12,11.16,11.04,11.07,2513400.0,6.143,6.1651,6.0988,6.1154,2513400.0
2011-12-05 15:10:00,11.07,11.09,11.03,11.06,1893900.0,6.1154,6.1264,6.0933,6.1098,1893900.0
2011-12-05 15:20:00,11.06,11.08,11.03,11.04,801000.0,6.1098,6.1209,6.0933,6.0988,801000.0
2011-12-05 15:30:00,11.04,11.08,11.02,11.07,1396300.0,6.0988,6.1209,6.0877,6.1154,1396300.0
2011-12-05 15:40:00,11.07,11.11,11.04,11.1,1413500.0,6.1154,6.1375,6.0988,6.1319,1413500.0
2011-12-05 15:50:00,11.1,11.13,11.08,11.12,4637500.0,6.1319,6.1485,6.1209,6.143,4637500.0
2011-12-06 09:30:00,11.1,11.13,11.0,11.05,2213000.0,6.1319,6.1485,6.0767,6.1043,2213000.0
2011-12-06 09:40:00,11.05,11.09,11.02,11.03,1160500.0,6.1043,6.1264,6.0877,6.0933,1160500.0
2011-12-06 09:50:00,11.04,11.15,11.03,11.15,1247300.0,6.0988,6.1596,6.0933,6.1596,1247300.0
2011-12-06 10:00:00,11.15,11.17,11.12,11.13,1171700.0,6.1596,6.1706,6.143,6.1485,1171700.0
2011-12-06 10:10:00,11.12,11.15,11.1,11.13,868000.0,6.143,6.1596,6.1319,6.1485,868000.0
2011-12-06 10:20:00,11.13,11.15,11.09,11.14,1211900.0,6.1485,6.1596,6.1264,6.154,1211900.0
2011-12-06 10:30:00,11.14,11.19,11.14,11.16,1421700.0,6.154,6.1817,6.154,6.1651,1421700.0
2011-12-06 10:40:00,11.16,11.17,11.12,11.14,979200.0,6.1651,6.1706,6.143,6.154,979200.0
2011-12-06 10:50:00,11.15,11.15,11.11,11.11,550200.0,6.1596,6.1596,6.1375,6.1375,550200.0
2011-12-06 11:00:00,11.12,11.14,11.1,11.12,656100.0,6.143,6.154,6.1319,6.143,656100.0
2011-12-06 11:10:00,11.12,11.13,11.11,11.11,351100.0,6.143,6.1485,6.1375,6.1375,351100.0
2011-12-06 11:20:00,11.12,11.14,11.1,11.11,504000.0,6.143,6.154,6.1319,6.1375,504000.0
2011-12-06 11:30:00,11.11,11.11,11.03,11.03,945500.0,6.1375,6.1375,6.0933,6.0933,945500.0
2011-12-06 11:40:00,11.03,11.04,11.02,11.02,522100.0,6.0933,6.0988,6.0877,6.0877,522100.0
2011-12-06 11:50:00,11.02,11.07,11.02,11.06,633100.0,6.0877,6.1154,6.0877,6.1098,633100.0
2011-12-06 12:00:00,11.06,11.07,11.04,11.04,808600.0,6.1098,6.1154,6.0988,6.0988,808600.0
2011-12-06 12:10:00,11.05,11.07,11.03,11.05,567400.0,6.1043,6.1154,6.0933,6.1043,567400.0
2011-12-06 12:20:00,11.04,11.05,11.03,11.05,601900.0,6.0988,6.1043,6.0933,6.1043,601900.0
2011-12-06 12:30:00,11.05,11.07,11.03,11.07,1084600.0,6.1043,6.1154,6.0933,6.1154,1084600.0
2011-12-06 12:40:00,11.07,11.07,11.05,11.07,310300.0,6.1154,6.1154,6.1043,6.1154,310300.0
2011-12-06 12:50:00,11.06,11.08,11.05,11.07,754600.0,6.1098,6.1209,6.1043,6.1154,754600.0
2011-12-06 13:00:00,11.06,11.07,11.06,11.07,197900.0,6.1098,6.1154,6.1098,6.1154,197900.0
2011-12-06 13:10:00,11.07,11.09,11.04,11.08,629100.0,6.1154,6.1264,6.0988,6.1209,629100.0
2011-12-06 13:20:00,11.08,11.1,11.07,11.09,477200.0,6.1209,6.1319,6.1154,6.1264,477200.0
2011-12-06 13:30:00,11.09,11.1,11.08,11.1,239900.0,6.1264,6.1319,6.1209,6.1319,239900.0
2011-12-06 13:40:00,11.1,11.1,11.07,11.09,538800.0,6.1319,6.1319,6.1154,6.1264,538800.0
2011-12-06 13:50:00,11.09,11.1,11.07,11.07,537400.0,6.1264,6.1319,6.1154,6.1154,537400.0
2011-12-06 14:00:00,11.07,11.08,11.03,11.04,1133700.0,6.1154,6.1209,6.0933,6.0988,1133700.0
2011-12-06 14:10:00,11.04,11.07,11.03,11.05,1038900.0,6.0988,6.1154,6.0933,6.1043,1038900.0
2011-12-06 14:20:00,11.05,11.08,11.04,11.06,743300.0,6.1043,6.1209,6.0988,6.1098,743300.0
2011-12-06 14:30:00,11.06,11.11,11.06,11.1,948800.0,6.1098,6.1375,6.1098,6.1319,948800.0
2011-12-06 14:40:00,11.09,11.12,11.09,11.09,944700.0,6.1264,6.143,6.1264,6.1264,944700.0
2011-12-06 14:50:00,11.1,11.11,11.08,11.1,1031600.0,6.1319,6.1375,6.1209,6.1319,1031600.0
2011-12-06 15:00:00,11.1,11.12,11.1,11.11,1079700.0,6.1319,6.143,6.1319,6.1375,1079700.0
2011-12-06 15:10:00,11.1,11.14,11.1,11.12,1228200.0,6.1319,6.154,6.1319,6.143,1228200.0
2011-12-06 15:20:00,11.12,11.12,11.07,11.07,928300.0,6.143,6.143,6.1154,6.1154,928300.0
2011-12-06 15:30:00,11.08,11.1,11.07,11.07,1306700.0,6.1209,6.1319,6.1154,6.1154,1306700.0
2011-12-06 15:40:00,11.07,11.08,11.04,11.07,1503100.0,6.1154,6.1209,6.0988,6.1154,1503100.0
2011-12-06 15:50:00,11.07,11.07,11.02,11.05,3209800.0,6.1154,6.1154,6.0877,6.1043,3209800.0
2011-12-07 09:30:00,11.01,11.04,10.94,11.0,1678900.0,6.0822,6.0988,6.0435,6.0767,1678900.0
2011-12-07 09:40:00,11.0,11.01,10.94,10.99,1296000.0,6.0767,6.0822,6.0435,6.0712,1296000.0
2011-12-07 09:50:00,11.0,11.01,10.97,11.01,990300.0,6.0767,6.0822,6.0601,6.0822,990300.0
2011-12-07 10:00:00,11.01,11.01,10.94,10.95,805800.0,6.0822,6.0822,6.0435,6.0491,805800.0
2011-12-07 10:10:00,10.95,10.96,10.94,10.96,749300.0,6.0491,6.0546,6.0435,6.0546,749300.0
2011-12-07 10:20:00,10.96,10.96,10.88,10.89,1734500.0,6.0546,6.0546,6.0104,6.0159,1734500.0
2011-12-07 10:30:00,10.9,10.91,10.88,10.9,1046800.0,6.0215,6.027,6.0104,6.0215,1046800.0
2011-12-07 10:40:00,10.9,10.95,10.9,10.94,1123000.0,6.0215,6.0491,6.0215,6.0435,1123000.0
2011-12-07 10:50:00,10.94,10.96,10.93,10.95,754100.0,6.0435,6.0546,6.038,6.0491,754100.0
2011-12-07 11:00:00,10.94,10.99,10.94,10.96,1022100.0,6.0435,6.0712,6.0435,6.0546,1022100.0
2011-12-07 11:10:00,10.96,10.98,10.94,10.96,977300.0,6.0546,6.0656,6.0435,6.0546,977300.0
2011-12-07 11:20:00,10.96,11.0,10.96,10.97,973400.0,6.0546,6.0767,6.0546,6.0601,973400.0
2011-12-07 11:30:00,10.98,11.01,10.97,10.97,1424600.0,6.0656,6.0822,6.0601,6.0601,1424600.0
2011-12-07 11:40:00,10.98,10.99,10.97,10.98,387100.0,6.0656,6.0712,6.0601,6.0656,387100.0
2011-12-07 11:50:00,10.97,10.98,10.96,10.97,323400.0,6.0601,6.0656,6.0546,6.0601,323400.0
2011-12-07 12:00:00,10.96,10.99,10.95,10.97,781200.0,6.0546,6.0712,6.0491,6.0601,781200.0
2011-12-07 12:10:00,10.97,10.97,10.93,10.95,1065800.0,6.0601,6.0601,6.038,6.0491,1065800.0
2011-12-07 12:20:00,10.95,11.02,10.95,11.02,1059800.0,6.0491,6.0877,6.0491,6.0877,1059800.0
2011-12-07 12:30:00,11.02,11.03,10.99,11.01,887400.0,6.0877,6.0933,6.0712,6.0822,887400.0
2011-12-07 12:40:00,11.0,11.03,10.99,11.02,1044600.0,6.0767,6.0933,6.0712,6.0877,1044600.0
2011-12-07 12:50:00,11.01,11.02,11.0,11.01,402100.0,6.0822,6.0877,6.0767,6.0822,402100.0
2011-12-07 13:00:00,11.01,11.02,10.99,11.0,413500.0,6.0822,6.0877,6.0712,6.0767,413500.0
2011-12-07 13:10:00,10.99,11.0,10.98,11.0,389100.0,6.0712,6.0767,6.0656,6.0767,389100.0
2011-12-07 13:20:00,11.0,11.02,10.99,11.01,306800.0,6.0767,6.0877,6.0712,6.0822,306800.0
2011-12-07 13:30:00,11.02,11.02,10.98,11.02,1430200.0,6.0877,6.0877,6.0656,6.0877,1430200.0
2011-12-07 13:40:00,11.02,11.02,10.98,10.99,1319900.0,6.0877,6.0877,6.0656,6.0712,1319900.0
2011-12-07 13:50:00,10.99,11.01,10.98,10.99,438600.0,6.0712,6.0822,6.0656,6.0712,438600.0
2011-12-07 14:00:00,10.99,11.01,10.97,10.97,529600.0,6.0712,6.0822,6.0601,6.0601,529600.0
2011-12-07 14:10:00,10.97,10.98,10.96,10.97,351400.0,6.0601,6.0656,6.0546,6.0601,351400.0
2011-12-07 14:20:00,10.96,11.0,10.95,11.0,692400.0,6.0546,6.0767,6.0491,6.0767,692400.0
2011-12-07 14:30:00,11.0,11.0,10.97,11.0,544600.0,6.0767,6.0767,6.0601,6.0767,544600.0
2011-12-07 14:40:00,11.0,11.0,10.92,10.95,1665800.0,6.0767,6.0767,6.0325,6.0491,1665800.0
2011-12-07 14:50:00,10.95,10.96,10.94,10.96,559100.0,6.0491,6.0546,6.0435,6.0546,559100.0
2011-12-07 15:00:00,10.96,10.98,10.95,10.98,467400.0,6.0546,6.0656,6.0491,6.0656,467400.0
2011-12-07 15:10:00,10.97,11.03,10.96,11.01,1360500.0,6.0601,6.0933,6.0546,6.0822,1360500.0
2011-12-07 15:20:00,11.01,11.04,11.01,11.03,1488800.0,6.0822,6.0988,6.0822,6.0933,1488800.0
2011-12-07 15:30:00,11.03,11.11,11.02,11.1,3158200.0,6.0933,6.1375,6.0877,6.1319,3158200.0
2011-12-07 15:40:00,11.09,11.15,11.05,11.09,2864000.0,6.1264,6.1596,6.1043,6.1264,2864000.0
2011-12-07 15:50:00,11.09,11.12,11.05,11.07,3925700.0,6.1264,6.143,6.1043,6.1154,3925700.0
2011-12-08 09:30:00,10.96,10.99,10.91,10.95,1491900.0,6.0546,6.0712,6.027,6.0491,1491900.0
2011-12-08 09:40:00,10.95,10.95,10.89,10.91,2072900.0,6.0491,6.0491,6.0159,6.027,2072900.0
2011-12-08 09:50:00,10.91,10.94,10.88,10.91,1670200.0,6.027,6.0435,6.0104,6.027,1670200.0
2011-12-08 10:00:00,10.91,10.92,10.86,10.88,2289400.0,6.027,6.0325,5.9994,6.0104,2289400.0
2011-12-08 10:10:00,10.88,10.92,10.87,10.87,1207600.0,6.0104,6.0325,6.0049,6.0049,1207600.0
2011-12-08 10:20:00,10.88,10.89,10.85,10.85,1231600.0,6.0104,6.0159,5.9938,5.9938,1231600.0
2011-12-08 10:30:00,10.86,10.9,10.85,10.89,1472900.0,5.9994,6.0215,5.9938,6.0159,1472900.0
2011-12-08 10:40:00,10.89,10.91,10.86,10.9,2149000.0,6.0159,6.027,5.9994,6.0215,2149000.0
2011-12-08 10:50:00,10.9,10.91,10.86,10.87,721600.0,6.0215,6.027,5.9994,6.0049,721600.0
2011-12-08 11:00:00,10.87,10.87,10.77,10.77,2656600.0,6.0049,6.0049,5.9496,5.9496,2656600.0
2011-12-08 11:10:00,10.77,10.78,10.7,10.71,2707200.0,5.9496,5.9552,5.911,5.9165,2707200.0
2011-12-08 11:20:00,10.72,10.79,10.71,10.75,1541800.0,5.922,5.9607,5.9165,5.9386,1541800.0
2011-12-08 11:30:00,10.75,10.76,10.68,10.7,1797000.0,5.9386,5.9441,5.8999,5.911,1797000.0
2011-12-08 11:40:00,10.7,10.74,10.65,10.74,2194000.0,5.911,5.9331,5.8833,5.9331,2194000.0
2011-12-08 11:50:00,10.74,10.75,10.72,10.73,752800.0,5.9331,5.9386,5.922,5.9275,752800.0
2011-12-08 12:00:00,10.73,10.98,10.73,10.94,3947100.0,5.9275,6.0656,5.9275,6.0435,3947100.0
2011-12-08 12:10:00,10.93,11.11,10.9,11.05,8629500.0,6.038,6.1375,6.0215,6.1043,8629500.0
2011-12-08 12:20:00,11.04,11.06,10.98,11.05,3436800.0,6.0988,6.1098,6.0656,6.1043,3436800.0
2011-12-08 12:30:00,11.05,11.06,10.98,11.0,1728900.0,6.1043,6.1098,6.0656,6.0767,1728900.0
2011-12-08 12:40:00,11.0,11.01,10.95,10.99,2823200.0,6.0767,6.0822,6.0491,6.0712,2823200.0
2011-12-08 12:50:00,10.98,11.0,10.95,10.95,1185300.0,6.0656,6.0767,6.0491,6.0491,1185300.0
2011-12-08 13:00:00,10.95,10.96,10.86,10.89,2651700.0,6.0491,6.0546,5.9994,6.0159,2651700.0
2011-12-08 13:10:00,10.88,10.93,10.88,10.93,961300.0,6.0104,6.038,6.0104,6.038,961300.0
2011-12-08 13:20:00,10.93,10.96,10.9,10.94,1051900.0,6.038,6.0546,6.0215,6.0435,1051900.0
2011-12-08 13:30:00,10.93,10.98,10.9,10.97,1363900.0,6.038,6.0656,6.0215,6.0601,1363900.0
2011-12-08 13:40:00,10.97,11.01,10.95,10.97,1086800.0,6.0601,6.0822,6.0491,6.0601,1086800.0
2011-12-08 13:50:00,10.97,10.99,10.91,10.95,1476000.0,6.0601,6.0712,6.027,6.0491,1476000.0
2011-12-08 14:00:00,10.96,10.96,10.9,10.92,1001000.0,6.0546,6.0546,6.0215,6.0325,1001000.0
2011-12-08 14:10:00,10.93,10.93,10.89,10.9,963400.0,6.038,6.038,6.0159,6.0215,963400.0
2011-12-08 14:20:00,10.89,10.91,10.84,10.85,1335900.0,6.0159,6.027,5.9883,5.9938,1335900.0
2011-12-08 14:30:00,10.86,10.87,10.82,10.83,1222100.0,5.9994,6.0049,5.9773,5.9828,1222100.0
2011-12-08 14:40:00,10.82,10.83,10.78,10.83,1136100.0,5.9773,5.9828,5.9552,5.9828,1136100.0
2011-12-08 14:50:00,10.82,10.83,10.76,10.8,941800.0,5.9773,5.9828,5.9441,5.9662,941800.0
2011-12-08 15:00:00,10.8,10.8,10.77,10.79,580200.0,5.9662,5.9662,5.9496,5.9607,580200.0
2011-12-08 15:10:00,10.79,10.85,10.75,10.83,3042700.0,5.9607,5.9938,5.9386,5.9828,3042700.0
2011-12-08 15:20:00,10.83,10.87,10.81,10.84,1338200.0,5.9828,6.0049,5.9717,5.9883,1338200.0
2011-12-08 15:30:00,10.84,10.92,10.84,10.85,2647800.0,5.9883,6.0325,5.9883,5.9938,2647800.0
2011-12-08 15:40:00,10.85,10.86,10.76,10.77,2653800.0,5.9938,5.9994,5.9441,5.9496,2653800.0
2011-12-08 15:50:00,10.78,10.78,10.72,10.75,5679800.0,5.9552,5.9552,5.922,5.9386,5679800.0
2011-12-09 09:30:00,10.95,10.99,10.87,10.99,2803200.0,6.0491,6.0712,6.0049,6.0712,2803200.0
2011-12-09 09:40:00,10.99,11.01,10.91,10.95,1923200.0,6.0712,6.0822,6.027,6.0491,1923200.0
2011-12-09 09:50:00,10.95,11.0,10.94,10.97,1263600.0,6.0491,6.0767,6.0435,6.0601,1263600.0
2011-12-09 10:00:00,10.96,11.04,10.95,11.02,1877500.0,6.0546,6.0988,6.0491,6.0877,1877500.0
2011-12-09 10:10:00,11.01,11.04,10.97,10.97,1078600.0,6.0822,6.0988,6.0601,6.0601,1078600.0
2011-12-09 10:20:00,10.98,10.99,10.92,10.93,1517800.0,6.0656,6.0712,6.0325,6.038,1517800.0
2011-12-09 10:30:00,10.93,10.96,10.91,10.94,1194000.0,6.038,6.0546,6.027,6.0435,1194000.0
2011-12-09 10:40:00,10.94,10.97,10.91,10.96,1372100.0,6.0435,6.0601,6.027,6.0546,1372100.0
2011-12-09 10:50:00,10.97,11.01,10.93,11.0,1257800.0,6.0601,6.0822,6.038,6.0767,1257800.0
2011-12-09 11:00:00,11.01,11.06,11.0,11.05,1984300.0,6.0822,6.1098,6.0767,6.1043,1984300.0
2011-12-09 11:10:00,11.04,11.08,11.01,11.05,2029300.0,6.0988,6.1209,6.0822,6.1043,2029300.0
2011-12-09 11:20:00,11.05,11.05,11.02,11.04,1417700.0,6.1043,6.1043,6.0877,6.0988,1417700.0
2011-12-09 11:30:00,11.04,11.06,11.04,11.05,397500.0,6.0988,6.1098,6.0988,6.1043,397500.0
2011-12-09 11:40:00,11.04,11.1,11.04,11.06,1654600.0,6.0988,6.1319,6.0988,6.1098,1654600.0
2011-12-09 11:50:00,11.06,11.07,11.05,11.05,645200.0,6.1098,6.1154,6.1043,6.1043,645200.0
2011-12-09 12:00:00,11.05,11.06,11.02,11.04,815300.0,6.1043,6.1098,6.0877,6.0988,815300.0
2011-12-09 12:10:00,11.04,11.05,11.03,11.05,508400.0,6.0988,6.1043,6.0933,6.1043,508400.0
2011-12-09 12:20:00,11.05,11.05,11.04,11.05,290400.0,6.1043,6.1043,6.0988,6.1043,290400.0
2011-12-09 12:30:00,11.05,11.05,11.04,11.04,331500.0,6.1043,6.1043,6.0988,6.0988,331500.0
2011-12-09 12:40:00,11.05,11.08,11.04,11.06,801800.0,6.1043,6.1209,6.0988,6.1098,801800.0
2011-12-09 12:50:00,11.06,11.06,11.03,11.03,438700.0,6.1098,6.1098,6.0933,6.0933,438700.0
2011-12-09 13:00:00,11.04,11.05,11.02,11.02,513700.0,6.0988,6.1043,6.0877,6.0877,513700.0
2011-12-09 13:10:00,11.02,11.03,11.01,11.01,420900.0,6.0877,6.0933,6.0822,6.0822,420900.0
2011-12-09 13:20:00,11.02,11.05,11.01,11.04,538900.0,6.0877,6.1043,6.0822,6.0988,538900.0
2011-12-09 13:30:00,11.05,11.08,11.04,11.06,1138900.0,6.1043,6.1209,6.0988,6.1098,1138900.0
2011-12-09 13:40:00,11.06,11.08,11.06,11.07,344100.0,6.1098,6.1209,6.1098,6.1154,344100.0
2011-12-09 13:50:00,11.08,11.08,11.05,11.05,578400.0,6.1209,6.1209,6.1043,6.1043,578400.0
2011-12-09 14:00:00,11.05,11.08,11.04,11.07,1132500.0,6.1043,6.1209,6.0988,6.1154,1132500.0
2011-12-09 14:10:00,11.07,11.08,11.06,11.07,509000.0,6.1154,6.1209,6.1098,6.1154,509000.0
2011-12-09 14:20:00,11.06,11.09,11.06,11.08,1230900.0,6.1098,6.1264,6.1098,6.1209,1230900.0
2011-12-09 14:30:00,11.07,11.09,11.07,11.07,550200.0,6.1154,6.1264,6.1154,6.1154,550200.0
2011-12-09 14:40:00,11.08,11.09,11.07,11.09,534700.0,6.1209,6.1264,6.1154,6.1264,534700.0
2011-12-09 14:50:00,11.08,11.11,11.05,11.06,1707900.0,6.1209,6.1375,6.1043,6.1098,1707900.0
2011-12-09 15:00:00,11.05,11.06,11.01,11.03,1538300.0,6.1043,6.1098,6.0822,6.0933,1538300.0
2011-12-09 15:10:00,11.04,11.05,11.02,11.02,823000.0,6.0988,6.1043,6.0877,6.0877,823000.0
2011-12-09 15:20:00,11.02,11.06,11.01,11.06,1160500.0,6.0877,6.1098,6.0822,6.1098,1160500.0
2011-12-09 15:30:00,11.06,11.07,11.04,11.05,1445700.0,6.1098,6.1154,6.0988,6.1043,1445700.0
2011-12-09 15:40:00,11.04,11.09,11.02,11.03,1768700.0,6.0988,6.1264,6.0877,6.0933,1768700.0
2011-12-09 15:50:00,11.02,11.06,11.02,11.02,3288000.0,6.0877,6.1098,6.0877,6.0877,3288000.0
2011-12-12 09:30:00,10.87,10.89,10.78,10.83,2371200.0,6.0049,6.0159,5.9552,5.9828,2371200.0
2011-12-12 09:40:00,10.82,10.86,10.8,10.85,1110400.0,5.9773,5.9994,5.9662,5.9938,1110400.0
2011-12-12 09:50:00,10.86,10.86,10.8,10.81,1206900.0,5.9994,5.9994,5.9662,5.9717,1206900.0
2011-12-12 10:00:00,10.8,10.81,10.78,10.8,1082500.0,5.9662,5.9717,5.9552,5.9662,1082500.0
2011-12-12 10:10:00,10.79,10.82,10.76,10.77,1325000.0,5.9607,5.9773,5.9441,5.9496,1325000.0
2011-12-12 10:20:00,10.77,10.77,10.73,10.76,1208400.0,5.9496,5.9496,5.9275,5.9441,1208400.0
2011-12-12 10:30:00,10.76,10.77,10.7,10.71,976200.0,5.9441,5.9496,5.911,5.9165,976200.0
2011-12-12 10:40:00,10.71,10.74,10.7,10.73,984400.0,5.9165,5.9331,5.911,5.9275,984400.0
2011-12-12 10:50:00,10.73,10.75,10.73,10.74,719400.0,5.9275,5.9386,5.9275,5.9331,719400.0
2011-12-12 11:00:00,10.73,10.75,10.71,10.73,922900.0,5.9275,5.9386,5.9165,5.9275,922900.0
2011-12-12 11:10:00,10.72,10.73,10.7,10.7,719300.0,5.922,5.9275,5.911,5.911,719300.0
2011-12-12 11:20:00,10.71,10.75,10.7,10.72,818400.0,5.9165,5.9386,5.911,5.922,818400.0
2011-12-12 11:30:00,10.72,10.75,10.71,10.73,1367000.0,5.922,5.9386,5.9165,5.9275,1367000.0
2011-12-12 11:40:00,10.73,10.75,10.7,10.71,834900.0,5.9275,5.9386,5.911,5.9165,834900.0
2011-12-12 11:50:00,10.71,10.73,10.68,10.72,1447200.0,5.9165,5.9275,5.8999,5.922,1447200.0
2011-12-12 12:00:00,10.72,10.73,10.69,10.71,1013600.0,5.922,5.9275,5.9054,5.9165,1013600.0
2011-12-12 12:10:00,10.71,10.74,10.7,10.74,846100.0,5.9165,5.9331,5.911,5.9331,846100.0
2011-12-12 12:20:00,10.73,10.75,10.73,10.75,352100.0,5.9275,5.9386,5.9275,5.9386,352100.0
2011-12-12 12:30:00,10.74,10.76,10.74,10.76,445600.0,5.9331,5.9441,5.9331,5.9441,445600.0
2011-12-12 12:40:00,10.76,10.76,10.75,10.76,258000.0,5.9441,5.9441,5.9386,5.9441,258000.0
2011-12-12 12:50:00,10.76,10.77,10.75,10.76,384100.0,5.9441,5.9496,5.9386,5.9441,384100.0
2011-12-12 13:00:00,10.76,10.78,10.75,10.75,618900.0,5.9441,5.9552,5.9386,5.9386,618900.0
2011-12-12 13:10:00,10.76,10.77,10.75,10.76,341800.0,5.9441,5.9496,5.9386,5.9441,341800.0
2011-12-12 13:20:00,10.75,10.78,10.74,10.78,612600.0,5.9386,5.9552,5.9331,5.9552,612600.0
2011-12-12 13:30:00,10.77,10.79,10.77,10.79,300700.0,5.9496,5.9607,5.9496,5.9607,300700.0
2011-12-12 13:40:00,10.79,10.79,10.78,10.79,300400.0,5.9607,5.9607,5.9552,5.9607,300400.0
2011-12-12 13:50:00,10.79,10.82,10.78,10.8,712900.0,5.9607,5.9773,5.9552,5.9662,712900.0
2011-12-12 14:00:00,10.81,10.81,10.78,10.79,565200.0,5.9717,5.9717,5.9552,5.9607,565200.0
2011-12-12 14:10:00,10.78,10.81,10.76,10.81,619700.0,5.9552,5.9717,5.9441,5.9717,619700.0
2011-12-12 14:20:00,10.81,10.85,10.8,10.82,1202000.0,5.9717,5.9938,5.9662,5.9773,1202000.0
2011-12-12 14:30:00,10.82,10.83,10.78,10.8,833300.0,5.9773,5.9828,5.9552,5.9662,833300.0
2011-12-12 14:40:00,10.79,10.82,10.78,10.81,580200.0,5.9607,5.9773,5.9552,5.9717,580200.0
2011-12-12 14:50:00,10.81,10.83,10.8,10.83,490700.0,5.9717,5.9828,5.9662,5.9828,490700.0
2011-12-12 15:00:00,10.83,10.84,10.8,10.8,671700.0,5.9828,5.9883,5.9662,5.9662,671700.0
2011-12-12 15:10:00,10.8,10.82,10.8,10.8,540600.0,5.9662,5.9773,5.9662,5.9662,540600.0
2011-12-12 15:20:00,10.81,10.84,10.8,10.83,963900.0,5.9717,5.9883,5.9662,5.9828,963900.0
2011-12-12 15:30:00,10.83,10.89,10.82,10.88,1557500.0,5.9828,6.0159,5.9773,6.0104,1557500.0
2011-12-12 15:40:00,10.88,10.89,10.84,10.86,1551600.0,6.0104,6.0159,5.9883,5.9994,1551600.0
2011-12-12 15:50:00,10.85,10.88,10.82,10.83,4767200.0,5.9938,6.0104,5.9773,5.9828,4767200.0
2011-12-13 09:30:00,10.92,11.01,10.9,11.01,2528300.0,6.0325,6.0822,6.0215,6.0822,2528300.0
2011-12-13 09:40:00,11.01,11.04,11.0,11.03,1632600.0,6.0822,6.0988,6.0767,6.0933,1632600.0
2011-12-13 09:50:00,11.02,11.03,11.0,11.01,1132000.0,6.0877,6.0933,6.0767,6.0822,1132000.0
2011-12-13 10:00:00,11.01,11.03,10.98,11.0,1201100.0,6.0822,6.0933,6.0656,6.0767,1201100.0
2011-12-13 10:10:00,11.0,11.0,10.97,10.98,1408200.0,6.0767,6.0767,6.0601,6.0656,1408200.0
2011-12-13 10:20:00,10.97,11.0,10.92,10.92,1239000.0,6.0601,6.0767,6.0325,6.0325,1239000.0
2011-12-13 10:30:00,10.93,10.94,10.86,10.89,1924200.0,6.038,6.0435,5.9994,6.0159,1924200.0
2011-12-13 10:40:00,10.89,10.9,10.83,10.85,1121300.0,6.0159,6.0215,5.9828,5.9938,1121300.0
2011-12-13 10:50:00,10.84,10.88,10.83,10.85,971900.0,5.9883,6.0104,5.9828,5.9938,971900.0
2011-12-13 11:00:00,10.85,10.85,10.75,10.76,1331800.0,5.9938,5.9938,5.9386,5.9441,1331800.0
2011-12-13 11:10:00,10.77,10.83,10.76,10.83,1081900.0,5.9496,5.9828,5.9441,5.9828,1081900.0
2011-12-13 11:20:00,10.82,10.84,10.81,10.82,574200.0,5.9773,5.9883,5.9717,5.9773,574200.0
2011-12-13 11:30:00,10.82,10.85,10.8,10.84,1172900.0,5.9773,5.9938,5.9662,5.9883,1172900.0
2011-12-13 11:40:00,10.84,10.85,10.82,10.84,515200.0,5.9883,5.9938,5.9773,5.9883,515200.0
2011-12-13 11:50:00,10.85,10.85,10.83,10.83,435000.0,5.9938,5.9938,5.9828,5.9828,435000.0
2011-12-13 12:00:00,10.84,10.85,10.82,10.82,386100.0,5.9883,5.9938,5.9773,5.9773,386100.0
2011-12-13 12:10:00,10.82,10.82,10.77,10.78,545900.0,5.9773,5.9773,5.9496,5.9552,545900.0
2011-12-13 12:20:00,10.77,10.79,10.77,10.77,377200.0,5.9496,5.9607,5.9496,5.9496,377200.0
2011-12-13 12:30:00,10.78,10.8,10.75,10.75,785800.0,5.9552,5.9662,5.9386,5.9386,785800.0
2011-12-13 12:40:00,10.75,10.78,10.75,10.78,392000.0,5.9386,5.9552,5.9386,5.9552,392000.0
2011-12-13 12:50:00,10.78,10.81,10.77,10.8,555000.0,5.9552,5.9717,5.9496,5.9662,555000.0
2011-12-13 13:00:00,10.8,10.82,10.79,10.82,791300.0,5.9662,5.9773,5.9607,5.9773,791300.0
2011-12-13 13:10:00,10.82,10.83,10.81,10.83,618400.0,5.9773,5.9828,5.9717,5.9828,618400.0
2011-12-13 13:20:00,10.83,10.83,10.78,10.79,568100.0,5.9828,5.9828,5.9552,5.9607,568100.0
2011-12-13 13:30:00,10.79,10.81,10.75,10.76,930300.0,5.9607,5.9717,5.9386,5.9441,930300.0
2011-12-13 13:40:00,10.76,10.81,10.76,10.8,409900.0,5.9441,5.9717,5.9441,5.9662,409900.0
2011-12-13 13:50:00,10.8,10.8,10.77,10.78,487900.0,5.9662,5.9662,5.9496,5.9552,487900.0
2011-12-13 14:00:00,10.78,10.8,10.77,10.78,934700.0,5.9552,5.9662,5.9496,5.9552,934700.0
2011-12-13 14:10:00,10.77,10.78,10.7,10.71,1529900.0,5.9496,5.9552,5.911,5.9165,1529900.0
2011-12-13 14:20:00,10.71,10.74,10.69,10.74,1094800.0,5.9165,5.9331,5.9054,5.9331,1094800.0
2011-12-13 14:30:00,10.74,10.74,10.61,10.61,2072300.0,5.9331,5.9331,5.8612,5.8612,2072300.0
2011-12-13 14:40:00,10.62,10.63,10.57,10.61,1730900.0,5.8668,5.8723,5.8392,5.8612,1730900.0
2011-12-13 14:50:00,10.62,10.71,10.61,10.65,2413900.0,5.8668,5.9165,5.8612,5.8833,2413900.0
2011-12-13 15:00:00,10.64,10.65,10.57,10.58,2167100.0,5.8778,5.8833,5.8392,5.8447,2167100.0
2011-12-13 15:10:00,10.57,10.58,10.51,10.51,1963200.0,5.8392,5.8447,5.806,5.806,1963200.0
2011-12-13 15:20:00,10.51,10.55,10.44,10.46,3811400.0,5.806,5.8281,5.7673,5.7784,3811400.0
2011-12-13 15:30:00,10.46,10.46,10.36,10.42,4404700.0,5.7784,5.7784,5.7231,5.7563,4404700.0
2011-12-13 15:40:00,10.42,10.51,10.41,10.46,3149900.0,5.7563,5.806,5.7508,5.7784,3149900.0
2011-12-13 15:50:00,10.46,10.47,10.38,10.47,8149100.0,5.7784,5.7839,5.7342,5.7839,8149100.0
2011-12-14 09:30:00,10.33,10.36,10.25,10.36,2426200.0,5.7066,5.7231,5.6624,5.7231,2426200.0
2011-12-14 09:40:00,10.36,10.41,10.28,10.3,1372100.0,5.7231,5.7508,5.6789,5.69,1372100.0
2011-12-14 09:50:00,10.31,10.35,10.29,10.34,1471400.0,5.6955,5.7176,5.6845,5.7121,1471400.0
2011-12-14 10:00:00,10.34,10.35,10.27,10.28,1021200.0,5.7121,5.7176,5.6734,5.6789,1021200.0
2011-12-14 10:10:00,10.28,10.29,10.22,10.26,2590900.0,5.6789,5.6845,5.6458,5.6679,2590900.0
2011-12-14 10:20:00,10.26,10.29,10.22,10.29,2433600.0,5.6679,5.6845,5.6458,5.6845,2433600.0
2011-12-14 10:30:00,10.28,10.32,10.25,10.26,1774800.0,5.6789,5.701,5.6624,5.6679,1774800.0
2011-12-14 10:40:00,10.26,10.27,10.25,10.26,447100.0,5.6679,5.6734,5.6624,5.6679,447100.0
2011-12-14 10:50:00,10.26,10.27,10.24,10.25,1024200.0,5.6679,5.6734,5.6569,5.6624,1024200.0
2011-12-14 11:00:00,10.25,10.26,10.23,10.23,1350000.0,5.6624,5.6679,5.6513,5.6513,1350000.0
2011-12-14 11:10:00,10.23,10.24,10.2,10.21,1436300.0,5.6513,5.6569,5.6348,5.6403,1436300.0
2011-12-14 11:20:00,10.21,10.22,10.14,10.17,1981800.0,5.6403,5.6458,5.6016,5.6182,1981800.0
2011-12-14 11:30:00,10.17,10.18,10.13,10.14,1505600.0,5.6182,5.6237,5.5961,5.6016,1505600.0
2011-12-14 11:40:00,10.14,10.17,10.14,10.17,1148900.0,5.6016,5.6182,5.6016,5.6182,1148900.0
2011-12-14 11:50:00,10.17,10.17,10.15,10.16,487100.0,5.6182,5.6182,5.6071,5.6127,487100.0
2011-12-14 12:00:00,10.15,10.16,10.15,10.15,501200.0,5.6071,5.6127,5.6071,5.6071,501200.0
2011-12-14 12:10:00,10.16,10.21,10.15,10.19,1952900.0,5.6127,5.6403,5.6071,5.6292,1952900.0
2011-12-14 12:20:00,10.2,10.2,10.17,10.18,358500.0,5.6348,5.6348,5.6182,5.6237,358500.0
2011-12-14 12:30:00,10.18,10.21,10.17,10.2,784400.0,5.6237,5.6403,5.6182,5.6348,784400.0
2011-12-14 12:40:00,10.2,10.23,10.19,10.22,985900.0,5.6348,5.6513,5.6292,5.6458,985900.0
2011-12-14 12:50:00,10.23,10.23,10.2,10.22,1011700.0,5.6513,5.6513,5.6348,5.6458,1011700.0
2011-12-14 13:00:00,10.22,10.25,10.2,10.22,1138200.0,5.6458,5.6624,5.6348,5.6458,1138200.0
2011-12-14 13:10:00,10.22,10.26,10.22,10.26,630000.0,5.6458,5.6679,5.6458,5.6679,630000.0
2011-12-14 13:20:00,10.26,10.29,10.24,10.29,943300.0,5.6679,5.6845,5.6569,5.6845,943300.0
2011-12-14 13:30:00,10.28,10.29,10.25,10.27,800100.0,5.6789,5.6845,5.6624,5.6734,800100.0
2011-12-14 13:40:00,10.28,10.28,10.26,10.27,483200.0,5.6789,5.6789,5.6679,5.6734,483200.0
2011-12-14 13:50:00,10.26,10.27,10.21,10.22,738000.0,5.6679,5.6734,5.6403,5.6458,738000.0
2011-12-14 14:00:00,10.22,10.24,10.21,10.21,650800.0,5.6458,5.6569,5.6403,5.6403,650800.0
2011-12-14 14:10:00,10.21,10.24,10.2,10.22,664900.0,5.6403,5.6569,5.6348,5.6458,664900.0
2011-12-14 14:20:00,10.22,10.24,10.2,10.2,869200.0,5.6458,5.6569,5.6348,5.6348,869200.0
2011-12-14 14:30:00,10.2,10.21,10.15,10.17,736200.0,5.6348,5.6403,5.6071,5.6182,736200.0
2011-12-14 14:40:00,10.17,10.21,10.16,10.21,560500.0,5.6182,5.6403,5.6127,5.6403,560500.0
2011-12-14 14:50:00,10.2,10.21,10.16,10.17,713400.0,5.6348,5.6403,5.6127,5.6182,713400.0
2011-12-14 15:00:00,10.18,10.18,10.1,10.1,1722800.0,5.6237,5.6237,5.5795,5.5795,1722800.0
2011-12-14 15:10:00,10.11,10.2,10.1,10.18,1522100.0,5.585,5.6348,5.5795,5.6237,1522100.0
2011-12-14 15:20:00,10.18,10.24,10.17,10.24,1844400.0,5.6237,5.6569,5.6182,5.6569,1844400.0
2011-12-14 15:30:00,10.24,10.24,10.14,10.15,1706200.0,5.6569,5.6569,5.6016,5.6071,1706200.0
2011-12-14 15:40:00,10.16,10.21,10.13,10.18,2449800.0,5.6127,5.6403,5.5961,5.6237,2449800.0
2011-12-14 15:50:00,10.19,10.19,10.12,10.14,4294900.0,5.6292,5.6292,5.5906,5.6016,4294900.0
2011-12-15 09:30:00,10.31,10.33,10.26,10.27,2078100.0,5.6955,5.7066,5.6679,5.6734,2078100.0
2011-12-15 09:40:00,10.27,10.28,10.26,10.27,829200.0,5.6734,5.6789,5.6679,5.6734,829200.0
2011-12-15 09:50:00,10.27,10.29,10.23,10.26,1674100.0,5.6734,5.6845,5.6513,5.6679,1674100.0
2011-12-15 10:00:00,10.26,10.29,10.24,10.26,1328500.0,5.6679,5.6845,5.6569,5.6679,1328500.0
2011-12-15 10:10:00,10.26,10.27,10.23,10.26,996600.0,5.6679,5.6734,5.6513,5.6679,996600.0
2011-12-15 10:20:00,10.26,10.28,10.21,10.24,1605600.0,5.6679,5.6789,5.6403,5.6569,1605600.0
2011-12-15 10:30:00,10.24,10.26,10.21,10.25,919300.0,5.6569,5.6679,5.6403,5.6624,919300.0
2011-12-15 10:40:00,10.25,10.25,10.19,10.24,1600300.0,5.6624,5.6624,5.6292,5.6569,1600300.0
2011-12-15 10:50:00,10.24,10.25,10.21,10.23,868800.0,5.6569,5.6624,5.6403,5.6513,868800.0
2011-12-15 11:00:00,10.23,10.25,10.22,10.24,917500.0,5.6513,5.6624,5.6458,5.6569,917500.0
2011-12-15 11:10:00,10.25,10.26,10.23,10.24,1191600.0,5.6624,5.6679,5.6513,5.6569,1191600.0
2011-12-15 11:20:00,10.25,10.27,10.24,10.26,731000.0,5.6624,5.6734,5.6569,5.6679,731000.0
2011-12-15 11:30:00,10.27,10.27,10.25,10.26,937400.0,5.6734,5.6734,5.6624,5.6679,937400.0
2011-12-15 11:40:00,10.25,10.27,10.24,10.24,961800.0,5.6624,5.6734,5.6569,5.6569,961800.0
2011-12-15 11:50:00,10.24,10.27,10.23,10.27,1116300.0,5.6569,5.6734,5.6513,5.6734,1116300.0
2011-12-15 12:00:00,10.27,10.3,10.26,10.3,498400.0,5.6734,5.69,5.6679,5.69,498400.0
2011-12-15 12:10:00,10.3,10.32,10.28,10.32,905200.0,5.69,5.701,5.6789,5.701,905200.0
2011-12-15 12:20:00,10.32,10.35,10.31,10.34,1045000.0,5.701,5.7176,5.6955,5.7121,1045000.0
2011-12-15 12:30:00,10.34,10.35,10.31,10.32,501500.0,5.7121,5.7176,5.6955,5.701,501500.0
2011-12-15 12:40:00,10.32,10.34,10.31,10.33,584600.0,5.701,5.7121,5.6955,5.7066,584600.0
2011-12-15 12:50:00,10.32,10.34,10.31,10.32,513500.0,5.701,5.7121,5.6955,5.701,513500.0
2011-12-15 13:00:00,10.32,10.35,10.31,10.34,414500.0,5.701,5.7176,5.6955,5.7121,414500.0
2011-12-15 13:10:00,10.35,10.35,10.31,10.33,918600.0,5.7176,5.7176,5.6955,5.7066,918600.0
2011-12-15 13:20:00,10.33,10.34,10.31,10.33,379000.0,5.7066,5.7121,5.6955,5.7066,379000.0
2011-12-15 13:30:00,10.32,10.33,10.28,10.29,500100.0,5.701,5.7066,5.6789,5.6845,500100.0
2011-12-15 13:40:00,10.29,10.36,10.28,10.35,820900.0,5.6845,5.7231,5.6789,5.7176,820900.0
2011-12-15 13:50:00,10.35,10.35,10.32,10.33,636600.0,5.7176,5.7176,5.701,5.7066,636600.0
2011-12-15 14:00:00,10.32,10.33,10.31,10.31,540700.0,5.701,5.7066,5.6955,5.6955,540700.0
2011-12-15 14:10:00,10.31,10.34,10.31,10.33,392000.0,5.6955,5.7121,5.6955,5.7066,392000.0
2011-12-15 14:20:00,10.34,10.34,10.31,10.32,682600.0,5.7121,5.7121,5.6955,5.701,682600.0
2011-12-15 14:30:00,10.32,10.32,10.28,10.28,433100.0,5.701,5.701,5.6789,5.6789,433100.0
2011-12-15 14:40:00,10.29,10.29,10.25,10.25,634500.0,5.6845,5.6845,5.6624,5.6624,634500.0
2011-12-15 14:50:00,10.25,10.28,10.24,10.27,558800.0,5.6624,5.6789,5.6569,5.6734,558800.0
2011-12-15 15:00:00,10.27,10.28,10.27,10.27,385800.0,5.6734,5.6789,5.6734,5.6734,385800.0
2011-12-15 15:10:00,10.28,10.33,10.27,10.32,835500.0,5.6789,5.7066,5.6734,5.701,835500.0
2011-12-15 15:20:00,10.33,10.33,10.28,10.29,1068800.0,5.7066,5.7066,5.6789,5.6845,1068800.0
2011-12-15 15:30:00,10.29,10.33,10.27,10.32,1590700.0,5.6845,5.7066,5.6734,5.701,1590700.0
2011-12-15 15:40:00,10.32,10.33,10.26,10.28,1549900.0,5.701,5.7066,5.6679,5.6789,1549900.0
2011-12-15 15:50:00,10.28,10.28,10.24,10.26,2049700.0,5.6789,5.6789,5.6569,5.6679,2049700.0
2011-12-16 09:30:00,10.33,10.36,10.31,10.33,4920300.0,5.7066,5.7231,5.6955,5.7066,4920300.0
2011-12-16 09:40:00,10.34,10.36,10.25,10.27,883700.0,5.7121,5.7231,5.6624,5.6734,883700.0
2011-12-16 09:50:00,10.27,10.34,10.26,10.34,779800.0,5.6734,5.7121,5.6679,5.7121,779800.0
2011-12-16 10:00:00,10.34,10.4,10.31,10.38,1863800.0,5.7121,5.7452,5.6955,5.7342,1863800.0
2011-12-16 10:10:00,10.39,10.4,10.36,10.39,969100.0,5.7397,5.7452,5.7231,5.7397,969100.0
2011-12-16 10:20:00,10.4,10.4,10.35,10.36,1121000.0,5.7452,5.7452,5.7176,5.7231,1121000.0
2011-12-16 10:30:00,10.36,10.37,10.34,10.36,574900.0,5.7231,5.7287,5.7121,5.7231,574900.0
2011-12-16 10:40:00,10.36,10.36,10.35,10.36,304300.0,5.7231,5.7231,5.7176,5.7231,304300.0
2011-12-16 10:50:00,10.35,10.39,10.35,10.37,908100.0,5.7176,5.7397,5.7176,5.7287,908100.0
2011-12-16 11:00:00,10.38,10.39,10.36,10.37,419200.0,5.7342,5.7397,5.7231,5.7287,419200.0
2011-12-16 11:10:00,10.37,10.37,10.35,10.36,723500.0,5.7287,5.7287,5.7176,5.7231,723500.0
2011-12-16 11:20:00,10.36,10.36,10.34,10.34,422200.0,5.7231,5.7231,5.7121,5.7121,422200.0
2011-12-16 11:30:00,10.35,10.36,10.3,10.32,1422700.0,5.7176,5.7231,5.69,5.701,1422700.0
2011-12-16 11:40:00,10.32,10.36,10.31,10.33,981300.0,5.701,5.7231,5.6955,5.7066,981300.0
2011-12-16 11:50:00,10.33,10.34,10.28,10.29,606400.0,5.7066,5.7121,5.6789,5.6845,606400.0
2011-12-16 12:00:00,10.29,10.31,10.26,10.3,963600.0,5.6845,5.6955,5.6679,5.69,963600.0
2011-12-16 12:10:00,10.31,10.31,10.29,10.3,244900.0,5.6955,5.6955,5.6845,5.69,244900.0
2011-12-16 12:20:00,10.3,10.32,10.29,10.3,419500.0,5.69,5.701,5.6845,5.69,419500.0
2011-12-16 12:30:00,10.31,10.31,10.25,10.26,912300.0,5.6955,5.6955,5.6624,5.6679,912300.0
2011-12-16 12:40:00,10.26,10.27,10.22,10.25,748300.0,5.6679,5.6734,5.6458,5.6624,748300.0
2011-12-16 12:50:00,10.25,10.28,10.22,10.27,675300.0,5.6624,5.6789,5.6458,5.6734,675300.0
2011-12-16 13:00:00,10.26,10.28,10.25,10.25,557100.0,5.6679,5.6789,5.6624,5.6624,557100.0
2011-12-16 13:10:00,10.26,10.28,10.25,10.27,329900.0,5.6679,5.6789,5.6624,5.6734,329900.0
2011-12-16 13:20:00,10.27,10.29,10.27,10.28,309900.0,5.6734,5.6845,5.6734,5.6789,309900.0
2011-12-16 13:30:00,10.28,10.29,10.26,10.27,585600.0,5.6789,5.6845,5.6679,5.6734,585600.0
2011-12-16 13:40:00,10.27,10.29,10.24,10.29,1085300.0,5.6734,5.6845,5.6569,5.6845,1085300.0
2011-12-16 13:50:00,10.29,10.29,10.25,10.26,546000.0,5.6845,5.6845,5.6624,5.6679,546000.0
2011-12-16 14:00:00,10.26,10.29,10.25,10.27,1449600.0,5.6679,5.6845,5.6624,5.6734,1449600.0
2011-12-16 14:10:00,10.27,10.28,10.26,10.26,392500.0,5.6734,5.6789,5.6679,5.6679,392500.0
2011-12-16 14:20:00,10.26,10.27,10.24,10.25,410000.0,5.6679,5.6734,5.6569,5.6624,410000.0
2011-12-16 14:30:00,10.25,10.26,10.24,10.26,675100.0,5.6624,5.6679,5.6569,5.6679,675100.0
2011-12-16 14:40:00,10.25,10.26,10.25,10.25,477700.0,5.6624,5.6679,5.6624,5.6624,477700.0
2011-12-16 14:50:00,10.26,10.28,10.25,10.25,915800.0,5.6679,5.6789,5.6624,5.6624,915800.0
2011-12-16 15:00:00,10.25,10.26,10.23,10.23,406400.0,5.6624,5.6679,5.6513,5.6513,406400.0
2011-12-16 15:10:00,10.23,10.27,10.23,10.25,1068100.0,5.6513,5.6734,5.6513,5.6624,1068100.0
2011-12-16 15:20:00,10.25,10.26,10.18,10.18,996700.0,5.6624,5.6679,5.6237,5.6237,996700.0
2011-12-16 15:30:00,10.18,10.23,10.16,10.2,1620400.0,5.6237,5.6513,5.6127,5.6348,1620400.0
2011-12-16 15:40:00,10.2,10.23,10.19,10.23,1276100.0,5.6348,5.6513,5.6292,5.6513,1276100.0
2011-12-16 15:50:00,10.23,10.25,10.22,10.23,2297000.0,5.6513,5.6624,5.6458,5.6513,2297000.0
2011-12-19 09:30:00,10.25,10.31,10.24,10.31,1726800.0,5.6624,5.6955,5.6569,5.6955,1726800.0
2011-12-19 09:40:00,10.31,10.37,10.28,10.36,3119300.0,5.6955,5.7287,5.6789,5.7231,3119300.0
2011-12-19 09:50:00,10.36,10.39,10.33,10.36,1258900.0,5.7231,5.7397,5.7066,5.7231,1258900.0
2011-12-19 10:00:00,10.36,10.38,10.34,10.36,892700.0,5.7231,5.7342,5.7121,5.7231,892700.0
2011-12-19 10:10:00,10.36,10.38,10.32,10.33,1096400.0,5.7231,5.7342,5.701,5.7066,1096400.0
2011-12-19 10:20:00,10.33,10.34,10.28,10.29,880800.0,5.7066,5.7121,5.6789,5.6845,880800.0
2011-12-19 10:30:00,10.29,10.3,10.26,10.28,961400.0,5.6845,5.69,5.6679,5.6789,961400.0
2011-12-19 10:40:00,10.27,10.28,10.17,10.19,997400.0,5.6734,5.6789,5.6182,5.6292,997400.0
2011-12-19 10:50:00,10.18,10.2,10.16,10.17,1092300.0,5.6237,5.6348,5.6127,5.6182,1092300.0
2011-12-19 11:00:00,10.17,10.17,10.08,10.09,1439600.0,5.6182,5.6182,5.5685,5.574,1439600.0
2011-12-19 11:10:00,10.09,10.11,10.09,10.1,626200.0,5.574,5.585,5.574,5.5795,626200.0
2011-12-19 11:20:00,10.1,10.1,10.07,10.09,570200.0,5.5795,5.5795,5.5629,5.574,570200.0
2011-12-19 11:30:00,10.09,10.1,10.05,10.05,1200900.0,5.574,5.5795,5.5519,5.5519,1200900.0
2011-12-19 11:40:00,10.06,10.07,10.03,10.06,1542400.0,5.5574,5.5629,5.5408,5.5574,1542400.0
2011-12-19 11:50:00,10.07,10.09,10.04,10.05,785300.0,5.5629,5.574,5.5464,5.5519,785300.0
2011-12-19 12:00:00,10.05,10.06,10.04,10.04,733500.0,5.5519,5.5574,5.5464,5.5464,733500.0
2011-12-19 12:10:00,10.04,10.06,10.01,10.01,1294800.0,5.5464,5.5574,5.5298,5.5298,1294800.0
2011-12-19 12:20:00,10.02,10.04,10.01,10.03,900000.0,5.5353,5.5464,5.5298,5.5408,900000.0
2011-12-19 12:30:00,10.04,10.04,10.02,10.03,498100.0,5.5464,5.5464,5.5353,5.5408,498100.0
2011-12-19 12:40:00,10.03,10.04,10.02,10.03,748000.0,5.5408,5.5464,5.5353,5.5408,748000.0
2011-12-19 12:50:00,10.03,10.08,10.02,10.08,760400.0,5.5408,5.5685,5.5353,5.5685,760400.0
2011-12-19 13:00:00,10.07,10.09,10.07,10.07,347400.0,5.5629,5.574,5.5629,5.5629,347400.0
2011-12-19 13:10:00,10.08,10.08,10.05,10.05,417500.0,5.5685,5.5685,5.5519,5.5519,417500.0
2011-12-19 13:20:00,10.06,10.07,10.04,10.05,1085100.0,5.5574,5.5629,5.5464,5.5519,1085100.0
2011-12-19 13:30:00,10.06,10.07,10.02,10.04,1898300.0,5.5574,5.5629,5.5353,5.5464,1898300.0
2011-12-19 13:40:00,10.04,10.07,10.04,10.07,252300.0,5.5464,5.5629,5.5464,5.5629,252300.0
2011-12-19 13:50:00,10.07,10.13,10.06,10.1,863700.0,5.5629,5.5961,5.5574,5.5795,863700.0
2011-12-19 14:00:00,10.11,10.11,10.08,10.09,458100.0,5.585,5.585,5.5685,5.574,458100.0
2011-12-19 14:10:00,10.09,10.09,10.06,10.06,369900.0,5.574,5.574,5.5574,5.5574,369900.0
2011-12-19 14:20:00,10.06,10.07,10.05,10.07,469100.0,5.5574,5.5629,5.5519,5.5629,469100.0
2011-12-19 14:30:00,10.07,10.07,10.05,10.07,542800.0,5.5629,5.5629,5.5519,5.5629,542800.0
2011-12-19 14:40:00,10.07,10.08,10.06,10.07,353600.0,5.5629,5.5685,5.5574,5.5629,353600.0
2011-12-19 14:50:00,10.06,10.09,10.06,10.09,435900.0,5.5574,5.574,5.5574,5.574,435900.0
2011-12-19 15:00:00,10.09,10.09,10.01,10.02,1422500.0,5.574,5.574,5.5298,5.5353,1422500.0
2011-12-19 15:10:00,10.03,10.03,10.0,10.01,1217800.0,5.5408,5.5408,5.5243,5.5298,1217800.0
2011-12-19 15:20:00,10.02,10.02,10.0,10.01,1047000.0,5.5353,5.5353,5.5243,5.5298,1047000.0
2011-12-19 15:30:00,10.0,10.02,10.0,10.02,1321600.0,5.5243,5.5353,5.5243,5.5353,1321600.0
2011-12-19 15:40:00,10.02,10.03,9.99,10.01,3210000.0,5.5353,5.5408,5.5187,5.5298,3210000.0
2011-12-19 15:50:00,10.0,10.02,9.99,10.02,3222200.0,5.5243,5.5353,5.5187,5.5353,3222200.0
2011-12-20 09:30:00,10.2,10.33,10.18,10.29,2253600.0,5.6348,5.7066,5.6237,5.6845,2253600.0
2011-12-20 09:40:00,10.3,10.34,10.22,10.23,1594700.0,5.69,5.7121,5.6458,5.6513,1594700.0
2011-12-20 09:50:00,10.22,10.29,10.21,10.24,2489200.0,5.6458,5.6845,5.6403,5.6569,2489200.0
2011-12-20 10:00:00,10.24,10.3,10.24,10.29,2149900.0,5.6569,5.69,5.6569,5.6845,2149900.0
2011-12-20 10:10:00,10.29,10.32,10.26,10.26,1241800.0,5.6845,5.701,5.6679,5.6679,1241800.0
2011-12-20 10:20:00,10.26,10.31,10.24,10.3,1385700.0,5.6679,5.6955,5.6569,5.69,1385700.0
2011-12-20 10:30:00,10.3,10.32,10.3,10.3,1018900.0,5.69,5.701,5.69,5.69,1018900.0
2011-12-20 10:40:00,10.3,10.32,10.29,10.29,677200.0,5.69,5.701,5.6845,5.6845,677200.0
2011-12-20 10:50:00,10.29,10.31,10.29,10.31,739300.0,5.6845,5.6955,5.6845,5.6955,739300.0
2011-12-20 11:00:00,10.31,10.35,10.3,10.34,1191800.0,5.6955,5.7176,5.69,5.7121,1191800.0
2011-12-20 11:10:00,10.35,10.36,10.32,10.32,786000.0,5.7176,5.7231,5.701,5.701,786000.0
2011-12-20 11:20:00,10.33,10.33,10.29,10.29,562000.0,5.7066,5.7066,5.6845,5.6845,562000.0
2011-12-20 11:30:00,10.3,10.32,10.25,10.25,1867300.0,5.69,5.701,5.6624,5.6624,1867300.0
2011-12-20 11:40:00,10.26,10.28,10.23,10.28,707300.0,5.6679,5.6789,5.6513,5.6789,707300.0
2011-12-20 11:50:00,10.28,10.3,10.26,10.27,521400.0,5.6789,5.69,5.6679,5.6734,521400.0
2011-12-20 12:00:00,10.27,10.28,10.26,10.27,368900.0,5.6734,5.6789,5.6679,5.6734,368900.0
2011-12-20 12:10:00,10.27,10.28,10.26,10.28,521200.0,5.6734,5.6789,5.6679,5.6789,521200.0
2011-12-20 12:20:00,10.27,10.29,10.26,10.28,685300.0,5.6734,5.6845,5.6679,5.6789,685300.0
2011-12-20 12:30:00,10.28,10.28,10.27,10.28,282600.0,5.6789,5.6789,5.6734,5.6789,282600.0
2011-12-20 12:40:00,10.28,10.29,10.27,10.28,348200.0,5.6789,5.6845,5.6734,5.6789,348200.0
2011-12-20 12:50:00,10.28,10.3,10.27,10.29,440500.0,5.6789,5.69,5.6734,5.6845,440500.0
2011-12-20 13:00:00,10.3,10.34,10.29,10.34,1203900.0,5.69,5.7121,5.6845,5.7121,1203900.0
2011-12-20 13:10:00,10.34,10.34,10.3,10.31,888600.0,5.7121,5.7121,5.69,5.6955,888600.0
2011-12-20 13:20:00,10.3,10.32,10.3,10.3,637400.0,5.69,5.701,5.69,5.69,637400.0
2011-12-20 13:30:00,10.3,10.32,10.29,10.3,1630600.0,5.69,5.701,5.6845,5.69,1630600.0
2011-12-20 13:40:00,10.3,10.31,10.29,10.31,438000.0,5.69,5.6955,5.6845,5.6955,438000.0
2011-12-20 13:50:00,10.31,10.32,10.29,10.29,593100.0,5.6955,5.701,5.6845,5.6845,593100.0
2011-12-20 14:00:00,10.29,10.3,10.26,10.29,880400.0,5.6845,5.69,5.6679,5.6845,880400.0
2011-12-20 14:10:00,10.29,10.3,10.27,10.29,720600.0,5.6845,5.69,5.6734,5.6845,720600.0
2011-12-20 14:20:00,10.29,10.3,10.28,10.29,275700.0,5.6845,5.69,5.6789,5.6845,275700.0
2011-12-20 14:30:00,10.3,10.32,10.29,10.32,592100.0,5.69,5.701,5.6845,5.701,592100.0
2011-12-20 14:40:00,10.32,10.35,10.31,10.32,821800.0,5.701,5.7176,5.6955,5.701,821800.0
2011-12-20 14:50:00,10.33,10.33,10.32,10.32,432200.0,5.7066,5.7066,5.701,5.701,432200.0
2011-12-20 15:00:00,10.33,10.34,10.32,10.34,1056000.0,5.7066,5.7121,5.701,5.7121,1056000.0
2011-12-20 15:10:00,10.34,10.35,10.33,10.34,576400.0,5.7121,5.7176,5.7066,5.7121,576400.0
2011-12-20 15:20:00,10.34,10.37,10.32,10.35,1837200.0,5.7121,5.7287,5.701,5.7176,1837200.0
2011-12-20 15:30:00,10.35,10.36,10.33,10.35,2471600.0,5.7176,5.7231,5.7066,5.7176,2471600.0
2011-12-20 15:40:00,10.36,10.38,10.34,10.34,1979000.0,5.7231,5.7342,5.7121,5.7121,1979000.0
2011-12-20 15:50:00,10.34,10.34,10.32,10.34,3759200.0,5.7121,5.7121,5.701,5.7121,3759200.0
2011-12-21 09:30:00,10.38,10.48,10.33,10.35,3036700.0,5.7342,5.7894,5.7066,5.7176,3036700.0
2011-12-21 09:40:00,10.35,10.45,10.33,10.42,1638800.0,5.7176,5.7729,5.7066,5.7563,1638800.0
2011-12-21 09:50:00,10.42,10.52,10.4,10.51,2717800.0,5.7563,5.8115,5.7452,5.806,2717800.0
2011-12-21 10:00:00,10.51,10.57,10.49,10.54,2976600.0,5.806,5.8392,5.795,5.8226,2976600.0
2011-12-21 10:10:00,10.55,10.58,10.5,10.5,1679700.0,5.8281,5.8447,5.8005,5.8005,1679700.0
2011-12-21 10:20:00,10.5,10.56,10.48,10.5,2341300.0,5.8005,5.8336,5.7894,5.8005,2341300.0
2011-12-21 10:30:00,10.5,10.53,10.49,10.51,1268000.0,5.8005,5.8171,5.795,5.806,1268000.0
2011-12-21 10:40:00,10.5,10.52,10.47,10.5,1019800.0,5.8005,5.8115,5.7839,5.8005,1019800.0
2011-12-21 10:50:00,10.51,10.51,10.45,10.48,1307100.0,5.806,5.806,5.7729,5.7894,1307100.0
2011-12-21 11:00:00,10.47,10.48,10.43,10.45,985800.0,5.7839,5.7894,5.7618,5.7729,985800.0
2011-12-21 11:10:00,10.44,10.45,10.4,10.42,751900.0,5.7673,5.7729,5.7452,5.7563,751900.0
2011-12-21 11:20:00,10.42,10.45,10.41,10.43,877600.0,5.7563,5.7729,5.7508,5.7618,877600.0
2011-12-21 11:30:00,10.42,10.46,10.4,10.45,862900.0,5.7563,5.7784,5.7452,5.7729,862900.0
2011-12-21 11:40:00,10.45,10.51,10.43,10.51,1309000.0,5.7729,5.806,5.7618,5.806,1309000.0
2011-12-21 11:50:00,10.51,10.52,10.46,10.49,1230700.0,5.806,5.8115,5.7784,5.795,1230700.0
2011-12-21 12:00:00,10.48,10.51,10.45,10.48,735300.0,5.7894,5.806,5.7729,5.7894,735300.0
2011-12-21 12:10:00,10.48,10.5,10.47,10.5,409000.0,5.7894,5.8005,5.7839,5.8005,409000.0
2011-12-21 12:20:00,10.5,10.5,10.45,10.48,800100.0,5.8005,5.8005,5.7729,5.7894,800100.0
2011-12-21 12:30:00,10.47,10.52,10.46,10.5,631700.0,5.7839,5.8115,5.7784,5.8005,631700.0
2011-12-21 12:40:00,10.51,10.55,10.5,10.53,544600.0,5.806,5.8281,5.8005,5.8171,544600.0
2011-12-21 12:50:00,10.53,10.55,10.53,10.55,541900.0,5.8171,5.8281,5.8171,5.8281,541900.0
2011-12-21 13:00:00,10.55,10.62,10.54,10.58,2449600.0,5.8281,5.8668,5.8226,5.8447,2449600.0
2011-12-21 13:10:00,10.58,10.58,10.55,10.57,746200.0,5.8447,5.8447,5.8281,5.8392,746200.0
2011-12-21 13:20:00,10.57,10.58,10.56,10.56,459100.0,5.8392,5.8447,5.8336,5.8336,459100.0
2011-12-21 13:30:00,10.57,10.57,10.54,10.56,525200.0,5.8392,5.8392,5.8226,5.8336,525200.0
2011-12-21 13:40:00,10.57,10.57,10.51,10.54,846200.0,5.8392,5.8392,5.806,5.8226,846200.0
2011-12-21 13:50:00,10.54,10.59,10.53,10.58,785700.0,5.8226,5.8502,5.8171,5.8447,785700.0
2011-12-21 14:00:00,10.58,10.61,10.57,10.6,1006300.0,5.8447,5.8612,5.8392,5.8557,1006300.0
2011-12-21 14:10:00,10.6,10.61,10.56,10.56,1024500.0,5.8557,5.8612,5.8336,5.8336,1024500.0
2011-12-21 14:20:00,10.56,10.57,10.54,10.57,842000.0,5.8336,5.8392,5.8226,5.8392,842000.0
2011-12-21 14:30:00,10.57,10.59,10.54,10.58,1014800.0,5.8392,5.8502,5.8226,5.8447,1014800.0
2011-12-21 14:40:00,10.57,10.6,10.57,10.6,722600.0,5.8392,5.8557,5.8392,5.8557,722600.0
2011-12-21 14:50:00,10.6,10.61,10.59,10.61,1020800.0,5.8557,5.8612,5.8502,5.8612,1020800.0
2011-12-21 15:00:00,10.6,10.62,10.57,10.62,1624100.0,5.8557,5.8668,5.8392,5.8668,1624100.0
2011-12-21 15:10:00,10.62,10.69,10.61,10.66,1643600.0,5.8668,5.9054,5.8612,5.8889,1643600.0
2011-12-21 15:20:00,10.67,10.69,10.65,10.66,1662400.0,5.8944,5.9054,5.8833,5.8889,1662400.0
2011-12-21 15:30:00,10.66,10.74,10.66,10.74,2291100.0,5.8889,5.9331,5.8889,5.9331,2291100.0
2011-12-21 15:40:00,10.74,10.74,10.61,10.61,3092900.0,5.9331,5.9331,5.8612,5.8612,3092900.0
2011-12-21 15:50:00,10.62,10.66,10.6,10.65,4265900.0,5.8668,5.8889,5.8557,5.8833,4265900.0
2011-12-22 09:30:00,10.78,10.84,10.66,10.82,2718700.0,5.9552,5.9883,5.8889,5.9773,2718700.0
2011-12-22 09:40:00,10.81,10.83,10.78,10.82,1837800.0,5.9717,5.9828,5.9552,5.9773,1837800.0
2011-12-22 09:50:00,10.82,10.88,10.81,10.88,2778900.0,5.9773,6.0104,5.9717,6.0104,2778900.0
2011-12-22 10:00:00,10.88,10.93,10.87,10.93,2290800.0,6.0104,6.038,6.0049,6.038,2290800.0
2011-12-22 10:10:00,10.93,10.98,10.92,10.96,1784900.0,6.038,6.0656,6.0325,6.0546,1784900.0
2011-12-22 10:20:00,10.96,10.97,10.92,10.93,1331900.0,6.0546,6.0601,6.0325,6.038,1331900.0
2011-12-22 10:30:00,10.93,10.94,10.89,10.89,1638500.0,6.038,6.0435,6.0159,6.0159,1638500.0
2011-12-22 10:40:00,10.89,10.9,10.85,10.86,2217500.0,6.0159,6.0215,5.9938,5.9994,2217500.0
2011-12-22 10:50:00,10.85,10.91,10.85,10.88,1022100.0,5.9938,6.027,5.9938,6.0104,1022100.0
2011-12-22 11:00:00,10.88,10.91,10.87,10.88,1238400.0,6.0104,6.027,6.0049,6.0104,1238400.0
2011-12-22 11:10:00,10.89,10.9,10.87,10.9,408400.0,6.0159,6.0215,6.0049,6.0215,408400.0
2011-12-22 11:20:00,10.9,10.91,10.86,10.88,624400.0,6.0215,6.027,5.9994,6.0104,624400.0
2011-12-22 11:30:00,10.89,10.89,10.86,10.88,518300.0,6.0159,6.0159,5.9994,6.0104,518300.0
2011-12-22 11:40:00,10.88,10.88,10.85,10.88,529500.0,6.0104,6.0104,5.9938,6.0104,529500.0
2011-12-22 11:50:00,10.88,10.94,10.87,10.94,1320800.0,6.0104,6.0435,6.0049,6.0435,1320800.0
2011-12-22 12:00:00,10.93,10.94,10.92,10.94,540100.0,6.038,6.0435,6.0325,6.0435,540100.0
2011-12-22 12:10:00,10.94,10.95,10.93,10.94,403200.0,6.0435,6.0491,6.038,6.0435,403200.0
2011-12-22 12:20:00,10.94,10.96,10.93,10.96,916400.0,6.0435,6.0546,6.038,6.0546,916400.0
2011-12-22 12:30:00,10.96,10.96,10.91,10.92,1221800.0,6.0546,6.0546,6.027,6.0325,1221800.0
2011-12-22 12:40:00,10.91,10.93,10.91,10.93,391300.0,6.027,6.038,6.027,6.038,391300.0
2011-12-22 12:50:00,10.93,10.93,10.91,10.92,339700.0,6.038,6.038,6.027,6.0325,339700.0
2011-12-22 13:00:00,10.92,10.92,10.89,10.89,493600.0,6.0325,6.0325,6.0159,6.0159,493600.0
2011-12-22 13:10:00,10.9,10.91,10.89,10.91,395300.0,6.0215,6.027,6.0159,6.027,395300.0
2011-12-22 13:20:00,10.91,10.94,10.9,10.92,655000.0,6.027,6.0435,6.0215,6.0325,655000.0
2011-12-22 13:30:00,10.92,10.94,10.92,10.92,358500.0,6.0325,6.0435,6.0325,6.0325,358500.0
2011-12-22 13:40:00,10.93,10.93,10.92,10.93,198800.0,6.038,6.038,6.0325,6.038,198800.0
2011-12-22 13:50:00,10.93,10.94,10.91,10.91,379100.0,6.038,6.0435,6.027,6.027,379100.0
2011-12-22 14:00:00,10.91,10.92,10.9,10.9,364200.0,6.027,6.0325,6.0215,6.0215,364200.0
2011-12-22 14:10:00,10.9,10.91,10.9,10.9,225500.0,6.0215,6.027,6.0215,6.0215,225500.0
2011-12-22 14:20:00,10.91,10.93,10.9,10.92,753500.0,6.027,6.038,6.0215,6.0325,753500.0
2011-12-22 14:30:00,10.93,10.93,10.92,10.92,290700.0,6.038,6.038,6.0325,6.0325,290700.0
2011-12-22 14:40:00,10.92,10.94,10.91,10.91,732400.0,6.0325,6.0435,6.027,6.027,732400.0
2011-12-22 14:50:00,10.91,10.92,10.9,10.91,598900.0,6.027,6.0325,6.0215,6.027,598900.0
2011-12-22 15:00:00,10.9,10.91,10.89,10.9,624200.0,6.0215,6.027,6.0159,6.0215,624200.0
2011-12-22 15:10:00,10.9,10.91,10.9,10.9,434600.0,6.0215,6.027,6.0215,6.0215,434600.0
2011-12-22 15:20:00,10.91,10.94,10.9,10.94,1003600.0,6.027,6.0435,6.0215,6.0435,1003600.0
2011-12-22 15:30:00,10.93,10.94,10.92,10.94,758900.0,6.038,6.0435,6.0325,6.0435,758900.0
2011-12-22 15:40:00,10.94,10.94,10.9,10.91,1297900.0,6.0435,6.0435,6.0215,6.027,1297900.0
2011-12-22 15:50:00,10.9,10.95,10.9,10.95,4804900.0,6.0215,6.0491,6.0215,6.0491,4804900.0
2011-12-23 09:30:00,10.99,11.0,10.87,10.89,2233300.0,6.0712,6.0767,6.0049,6.0159,2233300.0
2011-12-23 09:40:00,10.89,10.89,10.79,10.85,2058700.0,6.0159,6.0159,5.9607,5.9938,2058700.0
2011-12-23 09:50:00,10.85,10.9,10.84,10.88,1142600.0,5.9938,6.0215,5.9883,6.0104,1142600.0
2011-12-23 10:00:00,10.87,10.89,10.85,10.88,1233900.0,6.0049,6.0159,5.9938,6.0104,1233900.0
2011-12-23 10:10:00,10.88,10.89,10.84,10.85,615500.0,6.0104,6.0159,5.9883,5.9938,615500.0
2011-12-23 10:20:00,10.84,10.87,10.84,10.87,902300.0,5.9883,6.0049,5.9883,6.0049,902300.0
2011-12-23 10:30:00,10.86,10.89,10.86,10.86,569900.0,5.9994,6.0159,5.9994,5.9994,569900.0
2011-12-23 10:40:00,10.87,10.88,10.86,10.87,394900.0,6.0049,6.0104,5.9994,6.0049,394900.0
2011-12-23 10:50:00,10.87,10.88,10.86,10.88,426800.0,6.0049,6.0104,5.9994,6.0104,426800.0
2011-12-23 11:00:00,10.88,10.91,10.87,10.91,642800.0,6.0104,6.027,6.0049,6.027,642800.0
2011-12-23 11:10:00,10.91,10.99,10.9,10.98,1549700.0,6.027,6.0712,6.0215,6.0656,1549700.0
2011-12-23 11:20:00,10.98,10.99,10.97,10.97,592600.0,6.0656,6.0712,6.0601,6.0601,592600.0
2011-12-23 11:30:00,10.98,10.98,10.96,10.96,576400.0,6.0656,6.0656,6.0546,6.0546,576400.0
2011-12-23 11:40:00,10.96,10.97,10.95,10.97,351500.0,6.0546,6.0601,6.0491,6.0601,351500.0
2011-12-23 11:50:00,10.97,10.97,10.93,10.93,566400.0,6.0601,6.0601,6.038,6.038,566400.0
2011-12-23 12:00:00,10.93,10.95,10.92,10.94,588100.0,6.038,6.0491,6.0325,6.0435,588100.0
2011-12-23 12:10:00,10.94,10.95,10.93,10.94,296600.0,6.0435,6.0491,6.038,6.0435,296600.0
2011-12-23 12:20:00,10.95,10.95,10.94,10.95,188400.0,6.0491,6.0491,6.0435,6.0491,188400.0
2011-12-23 12:30:00,10.95,10.97,10.94,10.97,477500.0,6.0491,6.0601,6.0435,6.0601,477500.0
2011-12-23 12:40:00,10.96,10.97,10.93,10.94,912000.0,6.0546,6.0601,6.038,6.0435,912000.0
2011-12-23 12:50:00,10.93,10.95,10.93,10.95,283800.0,6.038,6.0491,6.038,6.0491,283800.0
2011-12-23 13:00:00,10.95,10.95,10.91,10.92,383900.0,6.0491,6.0491,6.027,6.0325,383900.0
2011-12-23 13:10:00,10.91,10.93,10.91,10.92,308300.0,6.027,6.038,6.027,6.0325,308300.0
2011-12-23 13:20:00,10.92,10.93,10.91,10.92,230400.0,6.0325,6.038,6.027,6.0325,230400.0
2011-12-23 13:30:00,10.91,10.92,10.9,10.9,327600.0,6.027,6.0325,6.0215,6.0215,327600.0
2011-12-23 13:40:00,10.91,10.91,10.88,10.9,613700.0,6.027,6.027,6.0104,6.0215,613700.0
2011-12-23 13:50:00,10.9,10.93,10.89,10.93,1162100.0,6.0215,6.038,6.0159,6.038,1162100.0
2011-12-23 14:00:00,10.93,10.93,10.9,10.9,328100.0,6.038,6.038,6.0215,6.0215,328100.0
2011-12-23 14:10:00,10.9,10.91,10.9,10.91,480800.0,6.0215,6.027,6.0215,6.027,480800.0
2011-12-23 14:20:00,10.9,10.91,10.89,10.89,456700.0,6.0215,6.027,6.0159,6.0159,456700.0
2011-12-23 14:30:00,10.89,10.9,10.89,10.89,219600.0,6.0159,6.0215,6.0159,6.0159,219600.0
2011-12-23 14:40:00,10.89,10.9,10.89,10.89,226900.0,6.0159,6.0215,6.0159,6.0159,226900.0
2011-12-23 14:50:00,10.89,10.9,10.89,10.89,246800.0,6.0159,6.0215,6.0159,6.0159,246800.0
2011-12-23 15:00:00,10.89,10.9,10.89,10.89,267800.0,6.0159,6.0215,6.0159,6.0159,267800.0
2011-12-23 15:10:00,10.89,10.9,10.89,10.89,267300.0,6.0159,6.0215,6.0159,6.0159,267300.0
2011-12-23 15:20:00,10.89,10.91,10.89,10.91,499500.0,6.0159,6.027,6.0159,6.027,499500.0
2011-12-23 15:30:00,10.91,10.93,10.9,10.92,540800.0,6.027,6.038,6.0215,6.0325,540800.0
2011-12-23 15:40:00,10.92,10.94,10.91,10.92,767500.0,6.0325,6.0435,6.027,6.0325,767500.0
2011-12-23 15:50:00,10.92,10.94,10.92,10.93,1756200.0,6.0325,6.0435,6.0325,6.038,1756200.0
2011-12-27 09:30:00,10.87,10.9,10.8,10.82,1412900.0,6.0049,6.0215,5.9662,5.9773,1412900.0
2011-12-27 09:40:00,10.82,10.97,10.82,10.96,1025200.0,5.9773,6.0601,5.9773,6.0546,1025200.0
2011-12-27 09:50:00,10.97,10.98,10.9,10.93,1571700.0,6.0601,6.0656,6.0215,6.038,1571700.0
2011-12-27 10:00:00,10.93,10.97,10.93,10.96,723700.0,6.038,6.0601,6.038,6.0546,723700.0
2011-12-27 10:10:00,10.96,10.97,10.94,10.96,738200.0,6.0546,6.0601,6.0435,6.0546,738200.0
2011-12-27 10:20:00,10.96,10.98,10.93,10.96,686600.0,6.0546,6.0656,6.038,6.0546,686600.0
2011-12-27 10:30:00,10.96,10.96,10.92,10.93,494100.0,6.0546,6.0546,6.0325,6.038,494100.0
2011-12-27 10:40:00,10.92,10.93,10.87,10.89,646000.0,6.0325,6.038,6.0049,6.0159,646000.0
2011-12-27 10:50:00,10.9,10.9,10.76,10.77,1774500.0,6.0215,6.0215,5.9441,5.9496,1774500.0
2011-12-27 11:00:00,10.77,10.82,10.76,10.8,1055500.0,5.9496,5.9773,5.9441,5.9662,1055500.0
2011-12-27 11:10:00,10.8,10.85,10.8,10.82,520100.0,5.9662,5.9938,5.9662,5.9773,520100.0
2011-12-27 11:20:00,10.82,10.84,10.82,10.83,367700.0,5.9773,5.9883,5.9773,5.9828,367700.0
2011-12-27 11:30:00,10.84,10.84,10.83,10.83,235500.0,5.9883,5.9883,5.9828,5.9828,235500.0
2011-12-27 11:40:00,10.83,10.84,10.83,10.83,225800.0,5.9828,5.9883,5.9828,5.9828,225800.0
2011-12-27 11:50:00,10.84,10.84,10.82,10.82,378100.0,5.9883,5.9883,5.9773,5.9773,378100.0
2011-12-27 12:00:00,10.82,10.84,10.82,10.84,296000.0,5.9773,5.9883,5.9773,5.9883,296000.0
2011-12-27 12:10:00,10.84,10.84,10.83,10.84,287500.0,5.9883,5.9883,5.9828,5.9883,287500.0
2011-12-27 12:20:00,10.83,10.84,10.82,10.82,309600.0,5.9828,5.9883,5.9773,5.9773,309600.0
2011-12-27 12:30:00,10.82,10.84,10.81,10.83,1178800.0,5.9773,5.9883,5.9717,5.9828,1178800.0
2011-12-27 12:40:00,10.84,10.85,10.83,10.85,233400.0,5.9883,5.9938,5.9828,5.9938,233400.0
2011-12-27 12:50:00,10.85,10.85,10.84,10.85,224100.0,5.9938,5.9938,5.9883,5.9938,224100.0
2011-12-27 13:00:00,10.85,10.85,10.83,10.85,461700.0,5.9938,5.9938,5.9828,5.9938,461700.0
2011-12-27 13:10:00,10.85,10.86,10.83,10.84,409200.0,5.9938,5.9994,5.9828,5.9883,409200.0
2011-12-27 13:20:00,10.85,10.85,10.84,10.84,236500.0,5.9938,5.9938,5.9883,5.9883,236500.0
2011-12-27 13:30:00,10.84,10.85,10.83,10.84,190900.0,5.9883,5.9938,5.9828,5.9883,190900.0
2011-12-27 13:40:00,10.84,10.85,10.83,10.84,244800.0,5.9883,5.9938,5.9828,5.9883,244800.0
2011-12-27 13:50:00,10.85,10.85,10.84,10.84,241000.0,5.9938,5.9938,5.9883,5.9883,241000.0
2011-12-27 14:00:00,10.84,10.85,10.83,10.84,304000.0,5.9883,5.9938,5.9828,5.9883,304000.0
2011-12-27 14:10:00,10.83,10.84,10.82,10.82,411900.0,5.9828,5.9883,5.9773,5.9773,411900.0
2011-12-27 14:20:00,10.82,10.83,10.81,10.82,342400.0,5.9773,5.9828,5.9717,5.9773,342400.0
2011-12-27 14:30:00,10.81,10.83,10.8,10.82,667800.0,5.9717,5.9828,5.9662,5.9773,667800.0
2011-12-27 14:40:00,10.82,10.82,10.81,10.81,269900.0,5.9773,5.9773,5.9717,5.9717,269900.0
2011-12-27 14:50:00,10.81,10.82,10.8,10.82,310200.0,5.9717,5.9773,5.9662,5.9773,310200.0
2011-12-27 15:00:00,10.81,10.82,10.8,10.81,563900.0,5.9717,5.9773,5.9662,5.9717,563900.0
2011-12-27 15:10:00,10.81,10.82,10.79,10.79,595500.0,5.9717,5.9773,5.9607,5.9607,595500.0
2011-12-27 15:20:00,10.79,10.8,10.78,10.78,416000.0,5.9607,5.9662,5.9552,5.9552,416000.0
2011-12-27 15:30:00,10.79,10.8,10.77,10.77,793000.0,5.9607,5.9662,5.9496,5.9496,793000.0
2011-12-27 15:40:00,10.78,10.8,10.76,10.8,1189300.0,5.9552,5.9662,5.9441,5.9662,1189300.0
2011-12-27 15:50:00,10.8,10.81,10.79,10.8,2084400.0,5.9662,5.9717,5.9607,5.9662,2084400.0
2011-12-28 09:30:00,10.81,10.83,10.74,10.81,1352000.0,5.9717,5.9828,5.9331,5.9717,1352000.0
2011-12-28 09:40:00,10.81,10.84,10.75,10.75,890200.0,5.9717,5.9883,5.9386,5.9386,890200.0
2011-12-28 09:50:00,10.75,10.76,10.7,10.73,1274200.0,5.9386,5.9441,5.911,5.9275,1274200.0
2011-12-28 10:00:00,10.73,10.74,10.7,10.71,965400.0,5.9275,5.9331,5.911,5.9165,965400.0
2011-12-28 10:10:00,10.71,10.72,10.62,10.65,1225900.0,5.9165,5.922,5.8668,5.8833,1225900.0
2011-12-28 10:20:00,10.65,10.66,10.6,10.6,1162300.0,5.8833,5.8889,5.8557,5.8557,1162300.0
2011-12-28 10:30:00,10.6,10.61,10.56,10.58,1333300.0,5.8557,5.8612,5.8336,5.8447,1333300.0
2011-12-28 10:40:00,10.57,10.59,10.55,10.56,1196100.0,5.8392,5.8502,5.8281,5.8336,1196100.0
2011-12-28 10:50:00,10.56,10.58,10.54,10.58,921100.0,5.8336,5.8447,5.8226,5.8447,921100.0
2011-12-28 11:00:00,10.58,10.58,10.53,10.55,1273500.0,5.8447,5.8447,5.8171,5.8281,1273500.0
2011-12-28 11:10:00,10.55,10.56,10.54,10.54,374500.0,5.8281,5.8336,5.8226,5.8226,374500.0
2011-12-28 11:20:00,10.54,10.55,10.51,10.51,1120800.0,5.8226,5.8281,5.806,5.806,1120800.0
2011-12-28 11:30:00,10.51,10.52,10.43,10.45,2022400.0,5.806,5.8115,5.7618,5.7729,2022400.0
2011-12-28 11:40:00,10.45,10.5,10.44,10.48,833100.0,5.7729,5.8005,5.7673,5.7894,833100.0
2011-12-28 11:50:00,10.48,10.52,10.47,10.49,900200.0,5.7894,5.8115,5.7839,5.795,900200.0
2011-12-28 12:00:00,10.5,10.5,10.49,10.5,257300.0,5.8005,5.8005,5.795,5.8005,257300.0
2011-12-28 12:10:00,10.49,10.51,10.46,10.51,1346600.0,5.795,5.806,5.7784,5.806,1346600.0
2011-12-28 12:20:00,10.51,10.54,10.5,10.53,450000.0,5.806,5.8226,5.8005,5.8171,450000.0
2011-12-28 12:30:00,10.54,10.54,10.53,10.54,291700.0,5.8226,5.8226,5.8171,5.8226,291700.0
2011-12-28 12:40:00,10.54,10.56,10.53,10.56,550300.0,5.8226,5.8336,5.8171,5.8336,550300.0
2011-12-28 12:50:00,10.56,10.57,10.52,10.53,577700.0,5.8336,5.8392,5.8115,5.8171,577700.0
2011-12-28 13:00:00,10.53,10.54,10.52,10.53,445900.0,5.8171,5.8226,5.8115,5.8171,445900.0
2011-12-28 13:10:00,10.52,10.55,10.52,10.53,356900.0,5.8115,5.8281,5.8115,5.8171,356900.0
2011-12-28 13:20:00,10.54,10.54,10.52,10.54,397000.0,5.8226,5.8226,5.8115,5.8226,397000.0
2011-12-28 13:30:00,10.54,10.55,10.53,10.54,481400.0,5.8226,5.8281,5.8171,5.8226,481400.0
2011-12-28 13:40:00,10.54,10.55,10.51,10.52,385100.0,5.8226,5.8281,5.806,5.8115,385100.0
2011-12-28 13:50:00,10.52,10.52,10.51,10.51,229300.0,5.8115,5.8115,5.806,5.806,229300.0
2011-12-28 14:00:00,10.52,10.53,10.49,10.51,1039500.0,5.8115,5.8171,5.795,5.806,1039500.0
2011-12-28 14:10:00,10.51,10.52,10.48,10.49,517800.0,5.806,5.8115,5.7894,5.795,517800.0
2011-12-28 14:20:00,10.49,10.51,10.48,10.51,384400.0,5.795,5.806,5.7894,5.806,384400.0
2011-12-28 14:30:00,10.51,10.51,10.5,10.5,240000.0,5.806,5.806,5.8005,5.8005,240000.0
2011-12-28 14:40:00,10.5,10.51,10.5,10.51,219200.0,5.8005,5.806,5.8005,5.806,219200.0
2011-12-28 14:50:00,10.51,10.54,10.5,10.53,527300.0,5.806,5.8226,5.8005,5.8171,527300.0
2011-12-28 15:00:00,10.53,10.56,10.52,10.56,628700.0,5.8171,5.8336,5.8115,5.8336,628700.0
2011-12-28 15:10:00,10.55,10.58,10.54,10.56,854000.0,5.8281,5.8447,5.8226,5.8336,854000.0
2011-12-28 15:20:00,10.55,10.58,10.51,10.52,940600.0,5.8281,5.8447,5.806,5.8115,940600.0
2011-12-28 15:30:00,10.52,10.54,10.52,10.53,626300.0,5.8115,5.8226,5.8115,5.8171,626300.0
2011-12-28 15:40:00,10.53,10.56,10.53,10.54,986900.0,5.8171,5.8336,5.8171,5.8226,986900.0
2011-12-28 15:50:00,10.54,10.55,10.51,10.53,2381800.0,5.8226,5.8281,5.806,5.8171,2381800.0
2011-12-29 09:30:00,10.56,10.6,10.5,10.56,1367600.0,5.8336,5.8557,5.8005,5.8336,1367600.0
2011-12-29 09:40:00,10.56,10.63,10.55,10.57,1079000.0,5.8336,5.8723,5.8281,5.8392,1079000.0
2011-12-29 09:50:00,10.57,10.64,10.57,10.64,844800.0,5.8392,5.8778,5.8392,5.8778,844800.0
2011-12-29 10:00:00,10.64,10.7,10.63,10.69,1270000.0,5.8778,5.911,5.8723,5.9054,1270000.0
2011-12-29 10:10:00,10.69,10.7,10.68,10.69,719700.0,5.9054,5.911,5.8999,5.9054,719700.0
2011-12-29 10:20:00,10.68,10.72,10.68,10.71,568600.0,5.8999,5.922,5.8999,5.9165,568600.0
2011-12-29 10:30:00,10.71,10.75,10.71,10.74,804300.0,5.9165,5.9386,5.9165,5.9331,804300.0
2011-12-29 10:40:00,10.73,10.74,10.72,10.74,527700.0,5.9275,5.9331,5.922,5.9331,527700.0
2011-12-29 10:50:00,10.74,10.74,10.68,10.68,1026400.0,5.9331,5.9331,5.8999,5.8999,1026400.0
2011-12-29 11:00:00,10.69,10.7,10.62,10.62,855500.0,5.9054,5.911,5.8668,5.8668,855500.0
2011-12-29 11:10:00,10.63,10.64,10.62,10.62,928900.0,5.8723,5.8778,5.8668,5.8668,928900.0
2011-12-29 11:20:00,10.62,10.65,10.6,10.61,780100.0,5.8668,5.8833,5.8557,5.8612,780100.0
2011-12-29 11:30:00,10.6,10.68,10.6,10.66,645800.0,5.8557,5.8999,5.8557,5.8889,645800.0
2011-12-29 11:40:00,10.67,10.68,10.63,10.66,1511100.0,5.8944,5.8999,5.8723,5.8889,1511100.0
2011-12-29 11:50:00,10.66,10.67,10.63,10.65,1081000.0,5.8889,5.8944,5.8723,5.8833,1081000.0
2011-12-29 12:00:00,10.65,10.65,10.6,10.6,718200.0,5.8833,5.8833,5.8557,5.8557,718200.0
2011-12-29 12:10:00,10.6,10.61,10.56,10.56,1633900.0,5.8557,5.8612,5.8336,5.8336,1633900.0
2011-12-29 12:20:00,10.57,10.57,10.54,10.55,1352400.0,5.8392,5.8392,5.8226,5.8281,1352400.0
2011-12-29 12:30:00,10.56,10.56,10.51,10.52,1202100.0,5.8336,5.8336,5.806,5.8115,1202100.0
2011-12-29 12:40:00,10.51,10.56,10.51,10.56,1081800.0,5.806,5.8336,5.806,5.8336,1081800.0
2011-12-29 12:50:00,10.56,10.58,10.55,10.58,505800.0,5.8336,5.8447,5.8281,5.8447,505800.0
2011-12-29 13:00:00,10.57,10.59,10.57,10.58,345500.0,5.8392,5.8502,5.8392,5.8447,345500.0
2011-12-29 13:10:00,10.58,10.59,10.55,10.56,475600.0,5.8447,5.8502,5.8281,5.8336,475600.0
2011-12-29 13:20:00,10.57,10.58,10.56,10.57,308200.0,5.8392,5.8447,5.8336,5.8392,308200.0
2011-12-29 13:30:00,10.57,10.6,10.57,10.6,348000.0,5.8392,5.8557,5.8392,5.8557,348000.0
2011-12-29 13:40:00,10.6,10.62,10.58,10.61,560900.0,5.8557,5.8668,5.8447,5.8612,560900.0
2011-12-29 13:50:00,10.61,10.65,10.6,10.63,833900.0,5.8612,5.8833,5.8557,5.8723,833900.0
2011-12-29 14:00:00,10.62,10.64,10.62,10.63,208900.0,5.8668,5.8778,5.8668,5.8723,208900.0
2011-12-29 14:10:00,10.63,10.64,10.62,10.63,447000.0,5.8723,5.8778,5.8668,5.8723,447000.0
2011-12-29 14:20:00,10.63,10.64,10.63,10.63,305400.0,5.8723,5.8778,5.8723,5.8723,305400.0
2011-12-29 14:30:00,10.63,10.64,10.6,10.6,594100.0,5.8723,5.8778,5.8557,5.8557,594100.0
2011-12-29 14:40:00,10.61,10.63,10.6,10.62,787100.0,5.8612,5.8723,5.8557,5.8668,787100.0
2011-12-29 14:50:00,10.61,10.63,10.6,10.61,444500.0,5.8612,5.8723,5.8557,5.8612,444500.0
2011-12-29 15:00:00,10.61,10.62,10.6,10.62,313600.0,5.8612,5.8668,5.8557,5.8668,313600.0
2011-12-29 15:10:00,10.62,10.65,10.61,10.65,749800.0,5.8668,5.8833,5.8612,5.8833,749800.0
2011-12-29 15:20:00,10.65,10.67,10.64,10.67,957300.0,5.8833,5.8944,5.8778,5.8944,957300.0
2011-12-29 15:30:00,10.66,10.69,10.66,10.69,881000.0,5.8889,5.9054,5.8889,5.9054,881000.0
2011-12-29 15:40:00,10.69,10.7,10.67,10.67,1038500.0,5.9054,5.911,5.8944,5.8944,1038500.0
2011-12-29 15:50:00,10.67,10.68,10.67,10.67,1627200.0,5.8944,5.8999,5.8944,5.8944,1627200.0
2011-12-30 09:30:00,10.63,10.7,10.6,10.68,1209500.0,5.8723,5.911,5.8557,5.8999,1209500.0
2011-12-30 09:40:00,10.69,10.7,10.63,10.7,657800.0,5.9054,5.911,5.8723,5.911,657800.0
2011-12-30 09:50:00,10.7,10.75,10.69,10.72,1513400.0,5.911,5.9386,5.9054,5.922,1513400.0
2011-12-30 10:00:00,10.73,10.78,10.72,10.76,888500.0,5.9275,5.9552,5.922,5.9441,888500.0
2011-12-30 10:10:00,10.76,10.78,10.72,10.72,767600.0,5.9441,5.9552,5.922,5.922,767600.0
2011-12-30 10:20:00,10.72,10.74,10.71,10.73,699900.0,5.922,5.9331,5.9165,5.9275,699900.0
2011-12-30 10:30:00,10.72,10.75,10.72,10.74,544700.0,5.922,5.9386,5.922,5.9331,544700.0
2011-12-30 10:40:00,10.74,10.75,10.72,10.74,765600.0,5.9331,5.9386,5.922,5.9331,765600.0
2011-12-30 10:50:00,10.74,10.75,10.74,10.75,380700.0,5.9331,5.9386,5.9331,5.9386,380700.0
2011-12-30 11:00:00,10.75,10.76,10.74,10.76,543000.0,5.9386,5.9441,5.9331,5.9441,543000.0
2011-12-30 11:10:00,10.76,10.76,10.75,10.76,471600.0,5.9441,5.9441,5.9386,5.9441,471600.0
2011-12-30 11:20:00,10.75,10.76,10.74,10.74,391000.0,5.9386,5.9441,5.9331,5.9331,391000.0
2011-12-30 11:30:00,10.75,10.75,10.74,10.74,400500.0,5.9386,5.9386,5.9331,5.9331,400500.0
2011-12-30 11:40:00,10.74,10.75,10.69,10.69,603800.0,5.9331,5.9386,5.9054,5.9054,603800.0
2011-12-30 11:50:00,10.69,10.7,10.67,10.67,606000.0,5.9054,5.911,5.8944,5.8944,606000.0
2011-12-30 12:00:00,10.68,10.68,10.67,10.67,317300.0,5.8999,5.8999,5.8944,5.8944,317300.0
2011-12-30 12:10:00,10.68,10.69,10.67,10.68,497300.0,5.8999,5.9054,5.8944,5.8999,497300.0
2011-12-30 12:20:00,10.69,10.69,10.68,10.69,596500.0,5.9054,5.9054,5.8999,5.9054,596500.0
2011-12-30 12:30:00,10.69,10.72,10.68,10.71,743500.0,5.9054,5.922,5.8999,5.9165,743500.0
2011-12-30 12:40:00,10.72,10.73,10.71,10.72,603700.0,5.922,5.9275,5.9165,5.922,603700.0
2011-12-30 12:50:00,10.73,10.74,10.72,10.74,329600.0,5.9275,5.9331,5.922,5.9331,329600.0
2011-12-30 13:00:00,10.73,10.75,10.73,10.75,339900.0,5.9275,5.9386,5.9275,5.9386,339900.0
2011-12-30 13:10:00,10.75,10.75,10.74,10.75,537500.0,5.9386,5.9386,5.9331,5.9386,537500.0
2011-12-30 13:20:00,10.74,10.75,10.73,10.74,477100.0,5.9331,5.9386,5.9275,5.9331,477100.0
2011-12-30 13:30:00,10.74,10.74,10.72,10.72,538200.0,5.9331,5.9331,5.922,5.922,538200.0
2011-12-30 13:40:00,10.73,10.74,10.72,10.74,420900.0,5.9275,5.9331,5.922,5.9331,420900.0
2011-12-30 13:50:00,10.74,10.75,10.74,10.75,272800.0,5.9331,5.9386,5.9331,5.9386,272800.0
2011-12-30 14:00:00,10.74,10.75,10.73,10.73,350000.0,5.9331,5.9386,5.9275,5.9275,350000.0
2011-12-30 14:10:00,10.74,10.74,10.71,10.71,426300.0,5.9331,5.9331,5.9165,5.9165,426300.0
2011-12-30 14:20:00,10.72,10.72,10.7,10.72,586400.0,5.922,5.922,5.911,5.922,586400.0
2011-12-30 14:30:00,10.71,10.73,10.71,10.73,405500.0,5.9165,5.9275,5.9165,5.9275,405500.0
2011-12-30 14:40:00,10.72,10.74,10.72,10.74,502200.0,5.922,5.9331,5.922,5.9331,502200.0
2011-12-30 14:50:00,10.73,10.74,10.73,10.73,284200.0,5.9275,5.9331,5.9275,5.9275,284200.0
2011-12-30 15:00:00,10.73,10.75,10.73,10.75,768900.0,5.9275,5.9386,5.9275,5.9386,768900.0
2011-12-30 15:10:00,10.75,10.77,10.74,10.76,1156100.0,5.9386,5.9496,5.9331,5.9441,1156100.0
2011-12-30 15:20:00,10.77,10.79,10.76,10.78,712200.0,5.9496,5.9607,5.9441,5.9552,712200.0
2011-12-30 15:30:00,10.77,10.78,10.76,10.77,697100.0,5.9496,5.9552,5.9441,5.9496,697100.0
2011-12-30 15:40:00,10.76,10.77,10.76,10.76,779900.0,5.9441,5.9496,5.9441,5.9441,779900.0
2011-12-30 15:50:00,10.77,10.78,10.75,10.75,2149400.0,5.9496,5.9552,5.9386,5.9386,2149400.0
2012-01-03 09:30:00,11.0,11.1,10.99,11.08,3032000.0,6.0767,6.1319,6.0712,6.1209,3032000.0
2012-01-03 09:40:00,11.08,11.14,11.05,11.1,1674000.0,6.1209,6.154,6.1043,6.1319,1674000.0
2012-01-03 09:50:00,11.1,11.15,11.09,11.13,2033800.0,6.1319,6.1596,6.1264,6.1485,2033800.0
2012-01-03 10:00:00,11.12,11.2,11.1,11.19,2308500.0,6.143,6.1872,6.1319,6.1817,2308500.0
2012-01-03 10:10:00,11.19,11.2,11.17,11.18,1084800.0,6.1817,6.1872,6.1706,6.1761,1084800.0
2012-01-03 10:20:00,11.18,11.19,11.16,11.18,1185800.0,6.1761,6.1817,6.1651,6.1761,1185800.0
2012-01-03 10:30:00,11.17,11.19,11.15,11.16,1125100.0,6.1706,6.1817,6.1596,6.1651,1125100.0
2012-01-03 10:40:00,11.15,11.18,11.15,11.18,656300.0,6.1596,6.1761,6.1596,6.1761,656300.0
2012-01-03 10:50:00,11.17,11.21,11.17,11.21,1416000.0,6.1706,6.1927,6.1706,6.1927,1416000.0
2012-01-03 11:00:00,11.21,11.23,11.21,11.23,1324800.0,6.1927,6.2038,6.1927,6.2038,1324800.0
2012-01-03 11:10:00,11.22,11.25,11.21,11.23,1190600.0,6.1982,6.2148,6.1927,6.2038,1190600.0
2012-01-03 11:20:00,11.23,11.24,11.18,11.21,1243400.0,6.2038,6.2093,6.1761,6.1927,1243400.0
2012-01-03 11:30:00,11.2,11.21,11.18,11.19,605800.0,6.1872,6.1927,6.1761,6.1817,605800.0
2012-01-03 11:40:00,11.18,11.18,11.13,11.14,1239000.0,6.1761,6.1761,6.1485,6.154,1239000.0
2012-01-03 11:50:00,11.14,11.21,11.13,11.2,1320300.0,6.154,6.1927,6.1485,6.1872,1320300.0
2012-01-03 12:00:00,11.19,11.21,11.18,11.2,526200.0,6.1817,6.1927,6.1761,6.1872,526200.0
2012-01-03 12:10:00,11.2,11.2,11.16,11.18,614500.0,6.1872,6.1872,6.1651,6.1761,614500.0
2012-01-03 12:20:00,11.17,11.18,11.16,11.18,369800.0,6.1706,6.1761,6.1651,6.1761,369800.0
2012-01-03 12:30:00,11.18,11.18,11.12,11.12,709100.0,6.1761,6.1761,6.143,6.143,709100.0
2012-01-03 12:40:00,11.12,11.14,11.03,11.04,1867300.0,6.143,6.154,6.0933,6.0988,1867300.0
2012-01-03 12:50:00,11.03,11.13,11.02,11.12,1585900.0,6.0933,6.1485,6.0877,6.143,1585900.0
2012-01-03 13:00:00,11.11,11.16,11.11,11.11,771900.0,6.1375,6.1651,6.1375,6.1375,771900.0
2012-01-03 13:10:00,11.11,11.15,11.1,11.15,664100.0,6.1375,6.1596,6.1319,6.1596,664100.0
2012-01-03 13:20:00,11.15,11.16,11.13,11.15,566600.0,6.1596,6.1651,6.1485,6.1596,566600.0
2012-01-03 13:30:00,11.15,11.15,11.11,11.13,558400.0,6.1596,6.1596,6.1375,6.1485,558400.0
2012-01-03 13:40:00,11.12,11.16,11.12,11.16,601300.0,6.143,6.1651,6.143,6.1651,601300.0
2012-01-03 13:50:00,11.15,11.16,11.15,11.16,288900.0,6.1596,6.1651,6.1596,6.1651,288900.0
2012-01-03 14:00:00,11.15,11.16,11.15,11.16,302100.0,6.1596,6.1651,6.1596,6.1651,302100.0
2012-01-03 14:10:00,11.16,11.17,11.13,11.14,518300.0,6.1651,6.1706,6.1485,6.154,518300.0
2012-01-03 14:20:00,11.14,11.15,11.14,11.14,277600.0,6.154,6.1596,6.154,6.154,277600.0
2012-01-03 14:30:00,11.15,11.17,11.12,11.17,1641200.0,6.1596,6.1706,6.143,6.1706,1641200.0
2012-01-03 14:40:00,11.17,11.18,11.16,11.18,452500.0,6.1706,6.1761,6.1651,6.1761,452500.0
2012-01-03 14:50:00,11.18,11.18,11.17,11.18,271200.0,6.1761,6.1761,6.1706,6.1761,271200.0
2012-01-03 15:00:00,11.18,11.18,11.16,11.18,723500.0,6.1761,6.1761,6.1651,6.1761,723500.0
2012-01-03 15:10:00,11.18,11.19,11.17,11.19,968100.0,6.1761,6.1817,6.1706,6.1817,968100.0
2012-01-03 15:20:00,11.18,11.19,11.15,11.17,1069000.0,6.1761,6.1817,6.1596,6.1706,1069000.0
2012-01-03 15:30:00,11.16,11.18,11.15,11.18,777600.0,6.1651,6.1761,6.1596,6.1761,777600.0
2012-01-03 15:40:00,11.18,11.21,11.18,11.18,1551500.0,6.1761,6.1927,6.1761,6.1761,1551500.0
2012-01-03 15:50:00,11.18,11.19,11.13,11.14,2930500.0,6.1761,6.1817,6.1485,6.154,2930500.0
2012-01-04 09:30:00,11.15,11.2,11.07,11.2,1995200.0,6.1596,6.1872,6.1154,6.1872,1995200.0
2012-01-04 09:40:00,11.2,11.39,11.19,11.38,6300500.0,6.1872,6.2921,6.1817,6.2866,6300500.0
2012-01-04 09:50:00,11.39,11.53,11.36,11.41,8028700.0,6.2921,6.3695,6.2756,6.3032,8028700.0
2012-01-04 10:00:00,11.42,11.5,11.34,11.38,4321500.0,6.3087,6.3529,6.2645,6.2866,4321500.0
2012-01-04 10:10:00,11.38,11.4,11.27,11.35,4066100.0,6.2866,6.2977,6.2259,6.27,4066100.0
2012-01-04 10:20:00,11.35,11.38,11.3,11.31,2434400.0,6.27,6.2866,6.2424,6.2479,2434400.0
2012-01-04 10:30:00,11.31,11.31,11.27,11.28,1927000.0,6.2479,6.2479,6.2259,6.2314,1927000.0
2012-01-04 10:40:00,11.28,11.35,11.26,11.32,2267200.0,6.2314,6.27,6.2203,6.2535,2267200.0
2012-01-04 10:50:00,11.33,11.34,11.32,11.33,538100.0,6.259,6.2645,6.2535,6.259,538100.0
2012-01-04 11:00:00,11.34,11.42,11.34,11.4,1874100.0,6.2645,6.3087,6.2645,6.2977,1874100.0
2012-01-04 11:10:00,11.39,11.42,11.39,11.41,1235200.0,6.2921,6.3087,6.2921,6.3032,1235200.0
2012-01-04 11:20:00,11.41,11.45,11.4,11.45,2021800.0,6.3032,6.3253,6.2977,6.3253,2021800.0
2012-01-04 11:30:00,11.45,11.45,11.43,11.45,601400.0,6.3253,6.3253,6.3142,6.3253,601400.0
2012-01-04 11:40:00,11.45,11.45,11.42,11.42,1033700.0,6.3253,6.3253,6.3087,6.3087,1033700.0
2012-01-04 11:50:00,11.43,11.43,11.4,11.4,1116500.0,6.3142,6.3142,6.2977,6.2977,1116500.0
2012-01-04 12:00:00,11.41,11.45,11.39,11.45,1240600.0,6.3032,6.3253,6.2921,6.3253,1240600.0
2012-01-04 12:10:00,11.45,11.45,11.43,11.44,932400.0,6.3253,6.3253,6.3142,6.3198,932400.0
2012-01-04 12:20:00,11.44,11.44,11.42,11.44,576600.0,6.3198,6.3198,6.3087,6.3198,576600.0
2012-01-04 12:30:00,11.44,11.46,11.43,11.46,840000.0,6.3198,6.3308,6.3142,6.3308,840000.0
2012-01-04 12:40:00,11.46,11.46,11.45,11.46,547900.0,6.3308,6.3308,6.3253,6.3308,547900.0
2012-01-04 12:50:00,11.45,11.47,11.45,11.47,1212300.0,6.3253,6.3363,6.3253,6.3363,1212300.0
2012-01-04 13:00:00,11.47,11.47,11.43,11.46,700100.0,6.3363,6.3363,6.3142,6.3308,700100.0
2012-01-04 13:10:00,11.46,11.46,11.42,11.42,802700.0,6.3308,6.3308,6.3087,6.3087,802700.0
2012-01-04 13:20:00,11.43,11.43,11.4,11.42,686300.0,6.3142,6.3142,6.2977,6.3087,686300.0
2012-01-04 13:30:00,11.43,11.43,11.41,11.41,443800.0,6.3142,6.3142,6.3032,6.3032,443800.0
2012-01-04 13:40:00,11.42,11.45,11.4,11.45,1004500.0,6.3087,6.3253,6.2977,6.3253,1004500.0
2012-01-04 13:50:00,11.45,11.45,11.41,11.41,872300.0,6.3253,6.3253,6.3032,6.3032,872300.0
2012-01-04 14:00:00,11.42,11.42,11.4,11.41,544700.0,6.3087,6.3087,6.2977,6.3032,544700.0
2012-01-04 14:10:00,11.41,11.41,11.37,11.39,1087100.0,6.3032,6.3032,6.2811,6.2921,1087100.0
2012-01-04 14:20:00,11.4,11.4,11.38,11.39,660200.0,6.2977,6.2977,6.2866,6.2921,660200.0
2012-01-04 14:30:00,11.4,11.41,11.39,11.4,695100.0,6.2977,6.3032,6.2921,6.2977,695100.0
2012-01-04 14:40:00,11.41,11.45,11.4,11.44,1548200.0,6.3032,6.3253,6.2977,6.3198,1548200.0
2012-01-04 14:50:00,11.44,11.45,11.43,11.45,373500.0,6.3198,6.3253,6.3142,6.3253,373500.0
2012-01-04 15:00:00,11.45,11.45,11.44,11.45,704500.0,6.3253,6.3253,6.3198,6.3253,704500.0
2012-01-04 15:10:00,11.45,11.45,11.44,11.45,468800.0,6.3253,6.3253,6.3198,6.3253,468800.0
2012-01-04 15:20:00,11.45,11.47,11.44,11.47,1340900.0,6.3253,6.3363,6.3198,6.3363,1340900.0
2012-01-04 15:30:00,11.47,11.5,11.46,11.49,1786200.0,6.3363,6.3529,6.3308,6.3474,1786200.0
2012-01-04 15:40:00,11.5,11.5,11.44,11.44,2896600.0,6.3529,6.3529,6.3198,6.3198,2896600.0
2012-01-04 15:50:00,11.44,11.45,11.32,11.33,10761600.0,6.3198,6.3253,6.2535,6.259,10761600.0
2012-01-05 09:30:00,11.33,11.39,11.24,11.36,3212500.0,6.259,6.2921,6.2093,6.2756,3212500.0
2012-01-05 09:40:00,11.35,11.37,11.26,11.29,2450700.0,6.27,6.2811,6.2203,6.2369,2450700.0
2012-01-05 09:50:00,11.29,11.38,11.29,11.37,1993800.0,6.2369,6.2866,6.2369,6.2811,1993800.0
2012-01-05 10:00:00,11.36,11.37,11.28,11.3,2249000.0,6.2756,6.2811,6.2314,6.2424,2249000.0
2012-01-05 10:10:00,11.29,11.37,11.28,11.34,1925400.0,6.2369,6.2811,6.2314,6.2645,1925400.0
2012-01-05 10:20:00,11.34,11.39,11.31,11.38,1465800.0,6.2645,6.2921,6.2479,6.2866,1465800.0
2012-01-05 10:30:00,11.38,11.4,11.31,11.32,1665900.0,6.2866,6.2977,6.2479,6.2535,1665900.0
2012-01-05 10:40:00,11.31,11.33,11.29,11.31,1374900.0,6.2479,6.259,6.2369,6.2479,1374900.0
2012-01-05 10:50:00,11.32,11.32,11.28,11.3,1150300.0,6.2535,6.2535,6.2314,6.2424,1150300.0
2012-01-05 11:00:00,11.3,11.34,11.29,11.31,1118900.0,6.2424,6.2645,6.2369,6.2479,1118900.0
2012-01-05 11:10:00,11.32,11.35,11.31,11.34,627800.0,6.2535,6.27,6.2479,6.2645,627800.0
2012-01-05 11:20:00,11.34,11.41,11.33,11.41,1920700.0,6.2645,6.3032,6.259,6.3032,1920700.0
2012-01-05 11:30:00,11.4,11.43,11.4,11.43,744200.0,6.2977,6.3142,6.2977,6.3142,744200.0
2012-01-05 11:40:00,11.43,11.45,11.4,11.43,1020000.0,6.3142,6.3253,6.2977,6.3142,1020000.0
2012-01-05 11:50:00,11.43,11.43,11.4,11.41,773200.0,6.3142,6.3142,6.2977,6.3032,773200.0
2012-01-05 12:00:00,11.4,11.41,11.39,11.4,2121100.0,6.2977,6.3032,6.2921,6.2977,2121100.0
2012-01-05 12:10:00,11.4,11.42,11.39,11.42,571900.0,6.2977,6.3087,6.2921,6.3087,571900.0
2012-01-05 12:20:00,11.41,11.47,11.38,11.45,1329700.0,6.3032,6.3363,6.2866,6.3253,1329700.0
2012-01-05 12:30:00,11.45,11.49,11.45,11.48,890000.0,6.3253,6.3474,6.3253,6.3419,890000.0
2012-01-05 12:40:00,11.49,11.53,11.48,11.52,1286300.0,6.3474,6.3695,6.3419,6.364,1286300.0
2012-01-05 12:50:00,11.52,11.56,11.5,11.55,2289500.0,6.364,6.3861,6.3529,6.3805,2289500.0
2012-01-05 13:00:00,11.55,11.58,11.55,11.55,1316000.0,6.3805,6.3971,6.3805,6.3805,1316000.0
2012-01-05 13:10:00,11.55,11.56,11.52,11.53,548800.0,6.3805,6.3861,6.364,6.3695,548800.0
2012-01-05 13:20:00,11.52,11.57,11.51,11.57,1084600.0,6.364,6.3916,6.3584,6.3916,1084600.0
2012-01-05 13:30:00,11.57,11.58,11.56,11.57,638400.0,6.3916,6.3971,6.3861,6.3916,638400.0
2012-01-05 13:40:00,11.57,11.58,11.56,11.57,1093200.0,6.3916,6.3971,6.3861,6.3916,1093200.0
2012-01-05 13:50:00,11.58,11.61,11.54,11.55,1875800.0,6.3971,6.4137,6.375,6.3805,1875800.0
2012-01-05 14:00:00,11.55,11.56,11.52,11.54,2569800.0,6.3805,6.3861,6.364,6.375,2569800.0
2012-01-05 14:10:00,11.54,11.58,11.48,11.48,3865900.0,6.375,6.3971,6.3419,6.3419,3865900.0
2012-01-05 14:20:00,11.48,11.54,11.48,11.52,1153200.0,6.3419,6.375,6.3419,6.364,1153200.0
2012-01-05 14:30:00,11.52,11.56,11.51,11.54,1895500.0,6.364,6.3861,6.3584,6.375,1895500.0
2012-01-05 14:40:00,11.54,11.61,11.53,11.61,1390000.0,6.375,6.4137,6.3695,6.4137,1390000.0
2012-01-05 14:50:00,11.6,11.61,11.56,11.57,1393100.0,6.4082,6.4137,6.3861,6.3916,1393100.0
2012-01-05 15:00:00,11.57,11.6,11.55,11.58,1288700.0,6.3916,6.4082,6.3805,6.3971,1288700.0
2012-01-05 15:10:00,11.58,11.59,11.57,11.58,1162300.0,6.3971,6.4026,6.3916,6.3971,1162300.0
2012-01-05 15:20:00,11.58,11.59,11.57,11.58,1062700.0,6.3971,6.4026,6.3916,6.3971,1062700.0
2012-01-05 15:30:00,11.57,11.58,11.54,11.56,1614900.0,6.3916,6.3971,6.375,6.3861,1614900.0
2012-01-05 15:40:00,11.55,11.62,11.55,11.6,2416300.0,6.3805,6.4192,6.3805,6.4082,2416300.0
2012-01-05 15:50:00,11.59,11.63,11.59,11.6,3864000.0,6.4026,6.4247,6.4026,6.4082,3864000.0
2012-01-06 09:30:00,11.72,11.74,11.58,11.58,4011100.0,6.4744,6.4855,6.3971,6.3971,4011100.0
2012-01-06 09:40:00,11.59,11.62,11.52,11.59,2347300.0,6.4026,6.4192,6.364,6.4026,2347300.0
2012-01-06 09:50:00,11.59,11.66,11.57,11.63,2038400.0,6.4026,6.4413,6.3916,6.4247,2038400.0
2012-01-06 10:00:00,11.64,11.64,11.59,11.63,1569400.0,6.4302,6.4302,6.4026,6.4247,1569400.0
2012-01-06 10:10:00,11.63,11.69,11.61,11.67,1934600.0,6.4247,6.4579,6.4137,6.4468,1934600.0
2012-01-06 10:20:00,11.67,11.74,11.65,11.7,1681700.0,6.4468,6.4855,6.4358,6.4634,1681700.0
2012-01-06 10:30:00,11.71,11.75,11.7,11.74,1722800.0,6.4689,6.491,6.4634,6.4855,1722800.0
2012-01-06 10:40:00,11.75,11.78,11.71,11.78,1868100.0,6.491,6.5076,6.4689,6.5076,1868100.0
2012-01-06 10:50:00,11.78,11.79,11.72,11.72,1652900.0,6.5076,6.5131,6.4744,6.4744,1652900.0
2012-01-06 11:00:00,11.72,11.78,11.72,11.77,1511500.0,6.4744,6.5076,6.4744,6.5021,1511500.0
2012-01-06 11:10:00,11.77,11.78,11.74,11.76,961600.0,6.5021,6.5076,6.4855,6.4965,961600.0
2012-01-06 11:20:00,11.77,11.78,11.74,11.74,1644300.0,6.5021,6.5076,6.4855,6.4855,1644300.0
2012-01-06 11:30:00,11.75,11.78,11.74,11.78,1323400.0,6.491,6.5076,6.4855,6.5076,1323400.0
2012-01-06 11:40:00,11.77,11.8,11.76,11.79,1340500.0,6.5021,6.5186,6.4965,6.5131,1340500.0
2012-01-06 11:50:00,11.79,11.79,11.75,11.78,1604000.0,6.5131,6.5131,6.491,6.5076,1604000.0
2012-01-06 12:00:00,11.78,11.78,11.71,11.72,1422900.0,6.5076,6.5076,6.4689,6.4744,1422900.0
2012-01-06 12:10:00,11.71,11.77,11.71,11.75,936800.0,6.4689,6.5021,6.4689,6.491,936800.0
2012-01-06 12:20:00,11.76,11.78,11.75,11.77,316300.0,6.4965,6.5076,6.491,6.5021,316300.0
2012-01-06 12:30:00,11.77,11.78,11.75,11.75,555500.0,6.5021,6.5076,6.491,6.491,555500.0
2012-01-06 12:40:00,11.76,11.76,11.7,11.74,2013800.0,6.4965,6.4965,6.4634,6.4855,2013800.0
2012-01-06 12:50:00,11.74,11.78,11.73,11.77,887500.0,6.4855,6.5076,6.48,6.5021,887500.0
2012-01-06 13:00:00,11.76,11.77,11.72,11.75,1020800.0,6.4965,6.5021,6.4744,6.491,1020800.0
2012-01-06 13:10:00,11.75,11.76,11.72,11.75,883200.0,6.491,6.4965,6.4744,6.491,883200.0
2012-01-06 13:20:00,11.74,11.77,11.74,11.76,605800.0,6.4855,6.5021,6.4855,6.4965,605800.0
2012-01-06 13:30:00,11.75,11.76,11.72,11.74,1410300.0,6.491,6.4965,6.4744,6.4855,1410300.0
2012-01-06 13:40:00,11.74,11.76,11.73,11.74,1136900.0,6.4855,6.4965,6.48,6.4855,1136900.0
2012-01-06 13:50:00,11.75,11.76,11.72,11.74,2405200.0,6.491,6.4965,6.4744,6.4855,2405200.0
2012-01-06 14:00:00,11.74,11.75,11.73,11.74,912900.0,6.4855,6.491,6.48,6.4855,912900.0
2012-01-06 14:10:00,11.74,11.75,11.7,11.71,1399300.0,6.4855,6.491,6.4634,6.4689,1399300.0
2012-01-06 14:20:00,11.71,11.75,11.71,11.74,856300.0,6.4689,6.491,6.4689,6.4855,856300.0
2012-01-06 14:30:00,11.75,11.76,11.74,11.75,942600.0,6.491,6.4965,6.4855,6.491,942600.0
2012-01-06 14:40:00,11.76,11.77,11.73,11.75,1364000.0,6.4965,6.5021,6.48,6.491,1364000.0
2012-01-06 14:50:00,11.75,11.76,11.74,11.75,473800.0,6.491,6.4965,6.4855,6.491,473800.0
2012-01-06 15:00:00,11.75,11.76,11.74,11.75,692300.0,6.491,6.4965,6.4855,6.491,692300.0
2012-01-06 15:10:00,11.75,11.75,11.73,11.74,726300.0,6.491,6.491,6.48,6.4855,726300.0
2012-01-06 15:20:00,11.74,11.77,11.73,11.75,986000.0,6.4855,6.5021,6.48,6.491,986000.0
2012-01-06 15:30:00,11.75,11.76,11.75,11.76,814800.0,6.491,6.4965,6.491,6.4965,814800.0
2012-01-06 15:40:00,11.76,11.77,11.73,11.74,1916700.0,6.4965,6.5021,6.48,6.4855,1916700.0
2012-01-06 15:50:00,11.73,11.74,11.71,11.72,2954400.0,6.48,6.4855,6.4689,6.4744,2954400.0
2012-01-09 09:30:00,11.83,11.84,11.75,11.78,2395000.0,6.5352,6.5407,6.491,6.5076,2395000.0
2012-01-09 09:40:00,11.77,11.79,11.7,11.77,2481300.0,6.5021,6.5131,6.4634,6.5021,2481300.0
2012-01-09 09:50:00,11.76,11.85,11.76,11.82,2197700.0,6.4965,6.5463,6.4965,6.5297,2197700.0
2012-01-09 10:00:00,11.83,11.87,11.78,11.86,2086500.0,6.5352,6.5573,6.5076,6.5518,2086500.0
2012-01-09 10:10:00,11.87,11.93,11.86,11.91,2396200.0,6.5573,6.5905,6.5518,6.5794,2396200.0
2012-01-09 10:20:00,11.91,11.94,11.9,11.93,1805500.0,6.5794,6.596,6.5739,6.5905,1805500.0
2012-01-09 10:30:00,11.94,11.95,11.9,11.92,1230700.0,6.596,6.6015,6.5739,6.5849,1230700.0
2012-01-09 10:40:00,11.92,11.94,11.86,11.86,1459000.0,6.5849,6.596,6.5518,6.5518,1459000.0
2012-01-09 10:50:00,11.87,11.92,11.85,11.9,1840100.0,6.5573,6.5849,6.5463,6.5739,1840100.0
2012-01-09 11:00:00,11.91,11.95,11.86,11.87,1908800.0,6.5794,6.6015,6.5518,6.5573,1908800.0
2012-01-09 11:10:00,11.87,11.88,11.82,11.85,1387000.0,6.5573,6.5628,6.5297,6.5463,1387000.0
2012-01-09 11:20:00,11.84,11.88,11.84,11.86,866700.0,6.5407,6.5628,6.5407,6.5518,866700.0
2012-01-09 11:30:00,11.87,11.87,11.83,11.86,868200.0,6.5573,6.5573,6.5352,6.5518,868200.0
2012-01-09 11:40:00,11.86,11.89,11.84,11.86,1139500.0,6.5518,6.5684,6.5407,6.5518,1139500.0
2012-01-09 11:50:00,11.87,11.89,11.86,11.88,836000.0,6.5573,6.5684,6.5518,6.5628,836000.0
2012-01-09 12:00:00,11.88,11.9,11.86,11.87,649100.0,6.5628,6.5739,6.5518,6.5573,649100.0
2012-01-09 12:10:00,11.87,11.88,11.85,11.87,1364600.0,6.5573,6.5628,6.5463,6.5573,1364600.0
2012-01-09 12:20:00,11.86,11.89,11.85,11.88,317000.0,6.5518,6.5684,6.5463,6.5628,317000.0
2012-01-09 12:30:00,11.88,11.91,11.86,11.89,1800200.0,6.5628,6.5794,6.5518,6.5684,1800200.0
2012-01-09 12:40:00,11.88,11.89,11.85,11.89,1792200.0,6.5628,6.5684,6.5463,6.5684,1792200.0
2012-01-09 12:50:00,11.89,11.9,11.86,11.86,537900.0,6.5684,6.5739,6.5518,6.5518,537900.0
2012-01-09 13:00:00,11.87,11.91,11.86,11.9,802500.0,6.5573,6.5794,6.5518,6.5739,802500.0
2012-01-09 13:10:00,11.9,11.9,11.88,11.89,466600.0,6.5739,6.5739,6.5628,6.5684,466600.0
2012-01-09 13:20:00,11.89,11.9,11.88,11.9,568400.0,6.5684,6.5739,6.5628,6.5739,568400.0
2012-01-09 13:30:00,11.9,11.91,11.89,11.9,509100.0,6.5739,6.5794,6.5684,6.5739,509100.0
2012-01-09 13:40:00,11.89,11.9,11.86,11.9,623900.0,6.5684,6.5739,6.5518,6.5739,623900.0
2012-01-09 13:50:00,11.9,11.92,11.89,11.91,449900.0,6.5739,6.5849,6.5684,6.5794,449900.0
2012-01-09 14:00:00,11.91,11.92,11.9,11.9,700000.0,6.5794,6.5849,6.5739,6.5739,700000.0
2012-01-09 14:10:00,11.9,11.91,11.87,11.87,515400.0,6.5739,6.5794,6.5573,6.5573,515400.0
2012-01-09 14:20:00,11.88,11.88,11.85,11.87,748900.0,6.5628,6.5628,6.5463,6.5573,748900.0
2012-01-09 14:30:00,11.87,11.89,11.86,11.87,690700.0,6.5573,6.5684,6.5518,6.5573,690700.0
2012-01-09 14:40:00,11.87,11.89,11.83,11.85,1607000.0,6.5573,6.5684,6.5352,6.5463,1607000.0
2012-01-09 14:50:00,11.85,11.85,11.8,11.8,2004500.0,6.5463,6.5463,6.5186,6.5186,2004500.0
2012-01-09 15:00:00,11.8,11.83,11.8,11.83,824900.0,6.5186,6.5352,6.5186,6.5352,824900.0
2012-01-09 15:10:00,11.83,11.84,11.79,11.8,1393100.0,6.5352,6.5407,6.5131,6.5186,1393100.0
2012-01-09 15:20:00,11.8,11.82,11.77,11.77,1264200.0,6.5186,6.5297,6.5021,6.5021,1264200.0
2012-01-09 15:30:00,11.77,11.79,11.77,11.79,787300.0,6.5021,6.5131,6.5021,6.5131,787300.0
2012-01-09 15:40:00,11.79,11.84,11.78,11.81,1473500.0,6.5131,6.5407,6.5076,6.5242,1473500.0
2012-01-09 15:50:00,11.82,11.82,11.79,11.81,3979300.0,6.5297,6.5297,6.5131,6.5242,3979300.0
2012-01-10 09:30:00,12.0,12.03,11.95,11.99,3721000.0,6.6291,6.6457,6.6015,6.6236,3721000.0
2012-01-10 09:40:00,11.99,12.0,11.94,11.97,2873700.0,6.6236,6.6291,6.596,6.6125,2873700.0
2012-01-10 09:50:00,11.96,12.01,11.95,11.97,2016400.0,6.607,6.6346,6.6015,6.6125,2016400.0
2012-01-10 10:00:00,11.97,12.02,11.97,12.0,2438700.0,6.6125,6.6402,6.6125,6.6291,2438700.0
2012-01-10 10:10:00,12.0,12.01,11.98,12.0,1366000.0,6.6291,6.6346,6.6181,6.6291,1366000.0
2012-01-10 10:20:00,12.0,12.0,11.95,11.96,940700.0,6.6291,6.6291,6.6015,6.607,940700.0
2012-01-10 10:30:00,11.96,12.05,11.95,12.02,3717000.0,6.607,6.6567,6.6015,6.6402,3717000.0
2012-01-10 10:40:00,12.02,12.03,11.98,12.0,1982600.0,6.6402,6.6457,6.6181,6.6291,1982600.0
2012-01-10 10:50:00,12.0,12.0,11.88,11.98,7112700.0,6.6291,6.6291,6.5628,6.6181,7112700.0
2012-01-10 11:00:00,11.97,11.98,11.67,11.67,23681700.0,6.6125,6.6181,6.4468,6.4468,23681700.0
2012-01-10 11:10:00,11.67,11.89,11.64,11.87,20235200.0,6.4468,6.5684,6.4302,6.5573,20235200.0
2012-01-10 11:20:00,11.87,11.89,11.81,11.83,3534700.0,6.5573,6.5684,6.5242,6.5352,3534700.0
2012-01-10 11:30:00,11.83,11.87,11.8,11.83,2259300.0,6.5352,6.5573,6.5186,6.5352,2259300.0
2012-01-10 11:40:00,11.82,11.83,11.7,11.72,3605700.0,6.5297,6.5352,6.4634,6.4744,3605700.0
2012-01-10 11:50:00,11.71,11.76,11.71,11.75,2355500.0,6.4689,6.4965,6.4689,6.491,2355500.0
2012-01-10 12:00:00,11.75,11.77,11.68,11.72,2693300.0,6.491,6.5021,6.4523,6.4744,2693300.0
2012-01-10 12:10:00,11.71,11.73,11.63,11.72,3464800.0,6.4689,6.48,6.4247,6.4744,3464800.0
2012-01-10 12:20:00,11.72,11.72,11.65,11.7,2625400.0,6.4744,6.4744,6.4358,6.4634,2625400.0
2012-01-10 12:30:00,11.7,11.71,11.66,11.68,1790900.0,6.4634,6.4689,6.4413,6.4523,1790900.0
2012-01-10 12:40:00,11.69,11.75,11.68,11.74,1045500.0,6.4579,6.491,6.4523,6.4855,1045500.0
2012-01-10 12:50:00,11.75,11.79,11.74,11.79,1649900.0,6.491,6.5131,6.4855,6.5131,1649900.0
2012-01-10 13:00:00,11.79,11.79,11.75,11.75,1159000.0,6.5131,6.5131,6.491,6.491,1159000.0
2012-01-10 13:10:00,11.76,11.76,11.72,11.74,1262800.0,6.4965,6.4965,6.4744,6.4855,1262800.0
2012-01-10 13:20:00,11.75,11.76,11.73,11.76,840800.0,6.491,6.4965,6.48,6.4965,840800.0
2012-01-10 13:30:00,11.75,11.78,11.75,11.77,778200.0,6.491,6.5076,6.491,6.5021,778200.0
2012-01-10 13:40:00,11.77,11.77,11.75,11.76,419400.0,6.5021,6.5021,6.491,6.4965,419400.0
2012-01-10 13:50:00,11.75,11.77,11.74,11.76,624100.0,6.491,6.5021,6.4855,6.4965,624100.0
2012-01-10 14:00:00,11.77,11.78,11.76,11.77,544700.0,6.5021,6.5076,6.4965,6.5021,544700.0
2012-01-10 14:10:00,11.78,11.82,11.77,11.82,797400.0,6.5076,6.5297,6.5021,6.5297,797400.0
2012-01-10 14:20:00,11.82,11.84,11.81,11.82,1702200.0,6.5297,6.5407,6.5242,6.5297,1702200.0
2012-01-10 14:30:00,11.81,11.83,11.81,11.83,507600.0,6.5242,6.5352,6.5242,6.5352,507600.0
2012-01-10 14:40:00,11.82,11.84,11.82,11.83,511700.0,6.5297,6.5407,6.5297,6.5352,511700.0
2012-01-10 14:50:00,11.83,11.84,11.82,11.83,1078800.0,6.5352,6.5407,6.5297,6.5352,1078800.0
2012-01-10 15:00:00,11.84,11.85,11.83,11.85,670400.0,6.5407,6.5463,6.5352,6.5463,670400.0
2012-01-10 15:10:00,11.85,11.85,11.82,11.82,846400.0,6.5463,6.5463,6.5297,6.5297,846400.0
2012-01-10 15:20:00,11.82,11.83,11.81,11.82,885800.0,6.5297,6.5352,6.5242,6.5297,885800.0
2012-01-10 15:30:00,11.82,11.82,11.77,11.79,1667800.0,6.5297,6.5297,6.5021,6.5131,1667800.0
2012-01-10 15:40:00,11.79,11.81,11.75,11.77,3177000.0,6.5131,6.5242,6.491,6.5021,3177000.0
2012-01-10 15:50:00,11.77,11.8,11.76,11.79,2809900.0,6.5021,6.5186,6.4965,6.5131,2809900.0
2012-01-11 09:30:00,11.74,11.76,11.65,11.75,2847600.0,6.4855,6.4965,6.4358,6.491,2847600.0
2012-01-11 09:40:00,11.75,11.86,11.75,11.84,2392700.0,6.491,6.5518,6.491,6.5407,2392700.0
2012-01-11 09:50:00,11.83,11.88,11.83,11.83,2000600.0,6.5352,6.5628,6.5352,6.5352,2000600.0
2012-01-11 10:00:00,11.84,11.86,11.78,11.86,2641700.0,6.5407,6.5518,6.5076,6.5518,2641700.0
2012-01-11 10:10:00,11.85,11.86,11.82,11.86,1625100.0,6.5463,6.5518,6.5297,6.5518,1625100.0
2012-01-11 10:20:00,11.86,11.89,11.85,11.86,1502400.0,6.5518,6.5684,6.5463,6.5518,1502400.0
2012-01-11 10:30:00,11.87,11.9,11.86,11.9,1013100.0,6.5573,6.5739,6.5518,6.5739,1013100.0
2012-01-11 10:40:00,11.9,11.91,11.89,11.91,1119500.0,6.5739,6.5794,6.5684,6.5794,1119500.0
2012-01-11 10:50:00,11.91,11.91,11.86,11.87,1245800.0,6.5794,6.5794,6.5518,6.5573,1245800.0
2012-01-11 11:00:00,11.87,11.87,11.82,11.84,932700.0,6.5573,6.5573,6.5297,6.5407,932700.0
2012-01-11 11:10:00,11.84,11.85,11.8,11.8,1159100.0,6.5407,6.5463,6.5186,6.5186,1159100.0
2012-01-11 11:20:00,11.8,11.81,11.76,11.77,1116500.0,6.5186,6.5242,6.4965,6.5021,1116500.0
2012-01-11 11:30:00,11.76,11.81,11.76,11.81,691900.0,6.4965,6.5242,6.4965,6.5242,691900.0
2012-01-11 11:40:00,11.81,11.85,11.8,11.84,1300300.0,6.5242,6.5463,6.5186,6.5407,1300300.0
2012-01-11 11:50:00,11.84,11.86,11.83,11.86,920000.0,6.5407,6.5518,6.5352,6.5518,920000.0
2012-01-11 12:00:00,11.86,11.86,11.82,11.83,930200.0,6.5518,6.5518,6.5297,6.5352,930200.0
2012-01-11 12:10:00,11.82,11.87,11.82,11.87,829100.0,6.5297,6.5573,6.5297,6.5573,829100.0
2012-01-11 12:20:00,11.86,11.88,11.85,11.85,640100.0,6.5518,6.5628,6.5463,6.5463,640100.0
2012-01-11 12:30:00,11.85,11.88,11.85,11.88,455200.0,6.5463,6.5628,6.5463,6.5628,455200.0
2012-01-11 12:40:00,11.88,11.89,11.87,11.89,356900.0,6.5628,6.5684,6.5573,6.5684,356900.0
2012-01-11 12:50:00,11.88,11.98,11.88,11.98,2320000.0,6.5628,6.6181,6.5628,6.6181,2320000.0
2012-01-11 13:00:00,11.97,12.05,11.97,12.05,5153100.0,6.6125,6.6567,6.6125,6.6567,5153100.0
2012-01-11 13:10:00,12.05,12.09,12.04,12.05,2653300.0,6.6567,6.6788,6.6512,6.6567,2653300.0
2012-01-11 13:20:00,12.05,12.12,12.05,12.1,2033700.0,6.6567,6.6954,6.6567,6.6844,2033700.0
2012-01-11 13:30:00,12.09,12.18,12.07,12.14,3374700.0,6.6788,6.7286,6.6678,6.7065,3374700.0
2012-01-11 13:40:00,12.14,12.15,12.09,12.12,1608900.0,6.7065,6.712,6.6788,6.6954,1608900.0
2012-01-11 13:50:00,12.12,12.14,12.09,12.09,1871600.0,6.6954,6.7065,6.6788,6.6788,1871600.0
2012-01-11 14:00:00,12.09,12.11,12.08,12.1,1185800.0,6.6788,6.6899,6.6733,6.6844,1185800.0
2012-01-11 14:10:00,12.1,12.12,12.09,12.1,1119000.0,6.6844,6.6954,6.6788,6.6844,1119000.0
2012-01-11 14:20:00,12.1,12.1,12.03,12.05,1435700.0,6.6844,6.6844,6.6457,6.6567,1435700.0
2012-01-11 14:30:00,12.05,12.08,12.04,12.04,1145200.0,6.6567,6.6733,6.6512,6.6512,1145200.0
2012-01-11 14:40:00,12.04,12.08,12.04,12.07,1851200.0,6.6512,6.6733,6.6512,6.6678,1851200.0
2012-01-11 14:50:00,12.07,12.07,12.05,12.05,438000.0,6.6678,6.6678,6.6567,6.6567,438000.0
2012-01-11 15:00:00,12.05,12.07,12.04,12.07,534200.0,6.6567,6.6678,6.6512,6.6678,534200.0
2012-01-11 15:10:00,12.07,12.08,12.06,12.07,636400.0,6.6678,6.6733,6.6623,6.6678,636400.0
2012-01-11 15:20:00,12.07,12.1,12.05,12.09,1218500.0,6.6678,6.6844,6.6567,6.6788,1218500.0
2012-01-11 15:30:00,12.1,12.12,12.09,12.12,1093700.0,6.6844,6.6954,6.6788,6.6954,1093700.0
2012-01-11 15:40:00,12.12,12.12,12.08,12.09,1639500.0,6.6954,6.6954,6.6733,6.6788,1639500.0
2012-01-11 15:50:00,12.08,12.1,12.07,12.08,4105200.0,6.6733,6.6844,6.6678,6.6733,4105200.0
2012-01-12 09:30:00,12.16,12.18,12.1,12.11,2339700.0,6.7175,6.7286,6.6844,6.6899,2339700.0
2012-01-12 09:40:00,12.11,12.11,12.01,12.03,2394600.0,6.6899,6.6899,6.6346,6.6457,2394600.0
2012-01-12 09:50:00,12.03,12.09,12.02,12.04,1783100.0,6.6457,6.6788,6.6402,6.6512,1783100.0
2012-01-12 10:00:00,12.05,12.07,11.96,11.99,1874000.0,6.6567,6.6678,6.607,6.6236,1874000.0
2012-01-12 10:10:00,11.98,11.99,11.92,11.95,1505700.0,6.6181,6.6236,6.5849,6.6015,1505700.0
2012-01-12 10:20:00,11.94,12.01,11.94,11.98,1797100.0,6.596,6.6346,6.596,6.6181,1797100.0
2012-01-12 10:30:00,11.97,11.98,11.9,11.9,1687300.0,6.6125,6.6181,6.5739,6.5739,1687300.0
2012-01-12 10:40:00,11.9,11.92,11.89,11.91,1564700.0,6.5739,6.5849,6.5684,6.5794,1564700.0
2012-01-12 10:50:00,11.9,11.96,11.9,11.96,1429700.0,6.5739,6.607,6.5739,6.607,1429700.0
2012-01-12 11:00:00,11.96,12.05,11.95,12.04,2361700.0,6.607,6.6567,6.6015,6.6512,2361700.0
2012-01-12 11:10:00,12.04,12.06,12.03,12.04,1146200.0,6.6512,6.6623,6.6457,6.6512,1146200.0
2012-01-12 11:20:00,12.04,12.05,12.01,12.04,1849100.0,6.6512,6.6567,6.6346,6.6512,1849100.0
2012-01-12 11:30:00,12.04,12.06,12.01,12.06,767500.0,6.6512,6.6623,6.6346,6.6623,767500.0
2012-01-12 11:40:00,12.05,12.06,12.02,12.04,913600.0,6.6567,6.6623,6.6402,6.6512,913600.0
2012-01-12 11:50:00,12.03,12.06,12.03,12.05,490900.0,6.6457,6.6623,6.6457,6.6567,490900.0
2012-01-12 12:00:00,12.05,12.05,12.03,12.04,364900.0,6.6567,6.6567,6.6457,6.6512,364900.0
2012-01-12 12:10:00,12.04,12.05,12.04,12.04,208200.0,6.6512,6.6567,6.6512,6.6512,208200.0
2012-01-12 12:20:00,12.04,12.05,12.03,12.04,485200.0,6.6512,6.6567,6.6457,6.6512,485200.0
2012-01-12 12:30:00,12.04,12.07,12.04,12.04,630100.0,6.6512,6.6678,6.6512,6.6512,630100.0
2012-01-12 12:40:00,12.04,12.05,12.01,12.01,525800.0,6.6512,6.6567,6.6346,6.6346,525800.0
2012-01-12 12:50:00,12.01,12.04,12.01,12.02,928000.0,6.6346,6.6512,6.6346,6.6402,928000.0
2012-01-12 13:00:00,12.02,12.04,12.01,12.02,1464400.0,6.6402,6.6512,6.6346,6.6402,1464400.0
2012-01-12 13:10:00,12.02,12.03,12.01,12.01,704300.0,6.6402,6.6457,6.6346,6.6346,704300.0
2012-01-12 13:20:00,12.02,12.03,12.0,12.03,1273200.0,6.6402,6.6457,6.6291,6.6457,1273200.0
2012-01-12 13:30:00,12.03,12.06,12.02,12.04,1384400.0,6.6457,6.6623,6.6402,6.6512,1384400.0
2012-01-12 13:40:00,12.04,12.06,12.03,12.05,573200.0,6.6512,6.6623,6.6457,6.6567,573200.0
2012-01-12 13:50:00,12.05,12.08,12.04,12.07,1159200.0,6.6567,6.6733,6.6512,6.6678,1159200.0
2012-01-12 14:00:00,12.08,12.09,12.04,12.05,1172700.0,6.6733,6.6788,6.6512,6.6567,1172700.0
2012-01-12 14:10:00,12.04,12.07,12.04,12.07,334100.0,6.6512,6.6678,6.6512,6.6678,334100.0
2012-01-12 14:20:00,12.07,12.08,12.06,12.08,508200.0,6.6678,6.6733,6.6623,6.6733,508200.0
2012-01-12 14:30:00,12.08,12.11,12.07,12.11,590900.0,6.6733,6.6899,6.6678,6.6899,590900.0
2012-01-12 14:40:00,12.11,12.12,12.09,12.09,723700.0,6.6899,6.6954,6.6788,6.6788,723700.0
2012-01-12 14:50:00,12.09,12.13,12.09,12.12,958200.0,6.6788,6.7009,6.6788,6.6954,958200.0
2012-01-12 15:00:00,12.13,12.15,12.12,12.14,700000.0,6.7009,6.712,6.6954,6.7065,700000.0
2012-01-12 15:10:00,12.15,12.15,12.12,12.14,1033400.0,6.712,6.712,6.6954,6.7065,1033400.0
2012-01-12 15:20:00,12.15,12.16,12.12,12.13,1885300.0,6.712,6.7175,6.6954,6.7009,1885300.0
2012-01-12 15:30:00,12.13,12.14,12.11,12.13,1151400.0,6.7009,6.7065,6.6899,6.7009,1151400.0
2012-01-12 15:40:00,12.14,12.16,12.13,12.16,1746800.0,6.7065,6.7175,6.7009,6.7175,1746800.0
2012-01-12 15:50:00,12.16,12.16,12.13,12.13,2355300.0,6.7175,6.7175,6.7009,6.7009,2355300.0
2012-01-13 09:30:00,12.0,12.02,11.92,11.93,2944800.0,6.6291,6.6402,6.5849,6.5905,2944800.0
2012-01-13 09:40:00,11.93,12.03,11.9,12.01,3014500.0,6.5905,6.6457,6.5739,6.6346,3014500.0
2012-01-13 09:50:00,12.01,12.01,11.93,11.98,1625500.0,6.6346,6.6346,6.5905,6.6181,1625500.0
2012-01-13 10:00:00,11.97,11.97,11.9,11.92,2175200.0,6.6125,6.6125,6.5739,6.5849,2175200.0
2012-01-13 10:10:00,11.92,11.93,11.86,11.87,1586700.0,6.5849,6.5905,6.5518,6.5573,1586700.0
2012-01-13 10:20:00,11.86,11.92,11.84,11.92,1228500.0,6.5518,6.5849,6.5407,6.5849,1228500.0
2012-01-13 10:30:00,11.91,11.94,11.89,11.92,1380800.0,6.5794,6.596,6.5684,6.5849,1380800.0
2012-01-13 10:40:00,11.91,11.95,11.9,11.93,710500.0,6.5794,6.6015,6.5739,6.5905,710500.0
2012-01-13 10:50:00,11.93,11.97,11.92,11.96,1093000.0,6.5905,6.6125,6.5849,6.607,1093000.0
2012-01-13 11:00:00,11.96,12.0,11.95,11.98,946200.0,6.607,6.6291,6.6015,6.6181,946200.0
2012-01-13 11:10:00,11.99,12.02,11.98,12.01,1171900.0,6.6236,6.6402,6.6181,6.6346,1171900.0
2012-01-13 11:20:00,12.02,12.05,12.01,12.05,1216200.0,6.6402,6.6567,6.6346,6.6567,1216200.0
2012-01-13 11:30:00,12.04,12.08,12.03,12.04,967900.0,6.6512,6.6733,6.6457,6.6512,967900.0
2012-01-13 11:40:00,12.04,12.06,12.03,12.06,688700.0,6.6512,6.6623,6.6457,6.6623,688700.0
2012-01-13 11:50:00,12.06,12.07,12.02,12.03,792100.0,6.6623,6.6678,6.6402,6.6457,792100.0
2012-01-13 12:00:00,12.03,12.03,12.0,12.01,584300.0,6.6457,6.6457,6.6291,6.6346,584300.0
2012-01-13 12:10:00,12.01,12.01,11.98,12.0,429400.0,6.6346,6.6346,6.6181,6.6291,429400.0
2012-01-13 12:20:00,12.0,12.01,11.98,11.99,520600.0,6.6291,6.6346,6.6181,6.6236,520600.0
2012-01-13 12:30:00,11.99,11.99,11.94,11.96,830400.0,6.6236,6.6236,6.596,6.607,830400.0
2012-01-13 12:40:00,11.95,11.97,11.95,11.96,450800.0,6.6015,6.6125,6.6015,6.607,450800.0
2012-01-13 12:50:00,11.97,11.98,11.96,11.98,334800.0,6.6125,6.6181,6.607,6.6181,334800.0
2012-01-13 13:00:00,11.99,11.99,11.93,11.95,715400.0,6.6236,6.6236,6.5905,6.6015,715400.0
2012-01-13 13:10:00,11.94,11.95,11.93,11.95,594900.0,6.596,6.6015,6.5905,6.6015,594900.0
2012-01-13 13:20:00,11.94,11.96,11.94,11.94,484600.0,6.596,6.607,6.596,6.596,484600.0
2012-01-13 13:30:00,11.95,11.95,11.92,11.94,686300.0,6.6015,6.6015,6.5849,6.596,686300.0
2012-01-13 13:40:00,11.94,11.96,11.92,11.96,802200.0,6.596,6.607,6.5849,6.607,802200.0
2012-01-13 13:50:00,11.96,11.98,11.95,11.95,645900.0,6.607,6.6181,6.6015,6.6015,645900.0
2012-01-13 14:00:00,11.96,11.97,11.94,11.95,574000.0,6.607,6.6125,6.596,6.6015,574000.0
2012-01-13 14:10:00,11.96,11.97,11.95,11.96,499700.0,6.607,6.6125,6.6015,6.607,499700.0
2012-01-13 14:20:00,11.96,11.99,11.95,11.98,685200.0,6.607,6.6236,6.6015,6.6181,685200.0
2012-01-13 14:30:00,11.99,12.0,11.97,11.98,530100.0,6.6236,6.6291,6.6125,6.6181,530100.0
2012-01-13 14:40:00,11.98,12.01,11.97,12.01,781300.0,6.6181,6.6346,6.6125,6.6346,781300.0
2012-01-13 14:50:00,12.0,12.01,11.99,12.01,568700.0,6.6291,6.6346,6.6236,6.6346,568700.0
2012-01-13 15:00:00,12.01,12.02,11.99,12.02,547400.0,6.6346,6.6402,6.6236,6.6402,547400.0
2012-01-13 15:10:00,12.02,12.04,12.01,12.02,923800.0,6.6402,6.6512,6.6346,6.6402,923800.0
2012-01-13 15:20:00,12.03,12.03,12.0,12.02,1717000.0,6.6457,6.6457,6.6291,6.6402,1717000.0
2012-01-13 15:30:00,12.02,12.03,12.01,12.01,1148800.0,6.6402,6.6457,6.6346,6.6346,1148800.0
2012-01-13 15:40:00,12.01,12.04,12.01,12.02,1489000.0,6.6346,6.6512,6.6346,6.6402,1489000.0
2012-01-13 15:50:00,12.02,12.04,12.0,12.04,4418100.0,6.6402,6.6512,6.6291,6.6512,4418100.0
2012-01-17 09:30:00,12.19,12.25,12.19,12.24,3083700.0,6.7341,6.7672,6.7341,6.7617,3083700.0
2012-01-17 09:40:00,12.24,12.26,12.2,12.26,2447700.0,6.7617,6.7728,6.7396,6.7728,2447700.0
2012-01-17 09:50:00,12.26,12.26,12.18,12.19,2182000.0,6.7728,6.7728,6.7286,6.7341,2182000.0
2012-01-17 10:00:00,12.19,12.19,12.13,12.16,2091700.0,6.7341,6.7341,6.7009,6.7175,2091700.0
2012-01-17 10:10:00,12.17,12.2,12.16,12.16,1037100.0,6.723,6.7396,6.7175,6.7175,1037100.0
2012-01-17 10:20:00,12.16,12.21,12.15,12.18,983700.0,6.7175,6.7451,6.712,6.7286,983700.0
2012-01-17 10:30:00,12.18,12.19,12.14,12.14,1221400.0,6.7286,6.7341,6.7065,6.7065,1221400.0
2012-01-17 10:40:00,12.15,12.17,12.14,12.14,921400.0,6.712,6.723,6.7065,6.7065,921400.0
2012-01-17 10:50:00,12.15,12.17,12.14,12.17,704100.0,6.712,6.723,6.7065,6.723,704100.0
2012-01-17 11:00:00,12.17,12.17,12.12,12.13,1218500.0,6.723,6.723,6.6954,6.7009,1218500.0
2012-01-17 11:10:00,12.13,12.14,12.1,12.13,1745800.0,6.7009,6.7065,6.6844,6.7009,1745800.0
2012-01-17 11:20:00,12.13,12.16,12.12,12.15,854200.0,6.7009,6.7175,6.6954,6.712,854200.0
2012-01-17 11:30:00,12.15,12.16,12.12,12.13,629300.0,6.712,6.7175,6.6954,6.7009,629300.0
2012-01-17 11:40:00,12.13,12.14,12.12,12.13,741000.0,6.7009,6.7065,6.6954,6.7009,741000.0
2012-01-17 11:50:00,12.13,12.15,12.13,12.13,454900.0,6.7009,6.712,6.7009,6.7009,454900.0
2012-01-17 12:00:00,12.13,12.14,12.12,12.14,640300.0,6.7009,6.7065,6.6954,6.7065,640300.0
2012-01-17 12:10:00,12.13,12.14,12.12,12.12,832600.0,6.7009,6.7065,6.6954,6.6954,832600.0
2012-01-17 12:20:00,12.12,12.13,12.12,12.12,204200.0,6.6954,6.7009,6.6954,6.6954,204200.0
2012-01-17 12:30:00,12.12,12.13,12.09,12.09,987500.0,6.6954,6.7009,6.6788,6.6788,987500.0
2012-01-17 12:40:00,12.09,12.11,12.08,12.09,529700.0,6.6788,6.6899,6.6733,6.6788,529700.0
2012-01-17 12:50:00,12.09,12.11,12.08,12.11,548100.0,6.6788,6.6899,6.6733,6.6899,548100.0
2012-01-17 13:00:00,12.1,12.12,12.1,12.11,391800.0,6.6844,6.6954,6.6844,6.6899,391800.0
2012-01-17 13:10:00,12.11,12.12,12.1,12.11,316000.0,6.6899,6.6954,6.6844,6.6899,316000.0
2012-01-17 13:20:00,12.1,12.11,12.1,12.1,212600.0,6.6844,6.6899,6.6844,6.6844,212600.0
2012-01-17 13:30:00,12.11,12.11,12.08,12.1,817300.0,6.6899,6.6899,6.6733,6.6844,817300.0
2012-01-17 13:40:00,12.11,12.11,12.09,12.1,253400.0,6.6899,6.6899,6.6788,6.6844,253400.0
2012-01-17 13:50:00,12.09,12.12,12.09,12.1,559200.0,6.6788,6.6954,6.6788,6.6844,559200.0
2012-01-17 14:00:00,12.1,12.1,12.09,12.1,210500.0,6.6844,6.6844,6.6788,6.6844,210500.0
2012-01-17 14:10:00,12.09,12.1,12.07,12.09,730000.0,6.6788,6.6844,6.6678,6.6788,730000.0
2012-01-17 14:20:00,12.09,12.1,12.06,12.07,1142800.0,6.6788,6.6844,6.6623,6.6678,1142800.0
2012-01-17 14:30:00,12.07,12.07,12.02,12.07,1799900.0,6.6678,6.6678,6.6402,6.6678,1799900.0
2012-01-17 14:40:00,12.07,12.07,12.03,12.05,570100.0,6.6678,6.6678,6.6457,6.6567,570100.0
2012-01-17 14:50:00,12.04,12.06,12.03,12.05,447200.0,6.6512,6.6623,6.6457,6.6567,447200.0
2012-01-17 15:00:00,12.05,12.06,12.0,12.0,989800.0,6.6567,6.6623,6.6291,6.6291,989800.0
2012-01-17 15:10:00,12.01,12.02,11.97,12.0,1253100.0,6.6346,6.6402,6.6125,6.6291,1253100.0
2012-01-17 15:20:00,11.99,12.05,11.99,12.03,1230300.0,6.6236,6.6567,6.6236,6.6457,1230300.0
2012-01-17 15:30:00,12.03,12.04,12.0,12.04,950700.0,6.6457,6.6512,6.6291,6.6512,950700.0
2012-01-17 15:40:00,12.03,12.05,12.01,12.02,1102600.0,6.6457,6.6567,6.6346,6.6402,1102600.0
2012-01-17 15:50:00,12.02,12.03,11.96,12.01,4246900.0,6.6402,6.6457,6.607,6.6346,4246900.0
2012-01-18 09:30:00,12.03,12.07,12.0,12.06,1269500.0,6.6457,6.6678,6.6291,6.6623,1269500.0
2012-01-18 09:40:00,12.06,12.14,12.05,12.09,1320600.0,6.6623,6.7065,6.6567,6.6788,1320600.0
2012-01-18 09:50:00,12.09,12.17,12.09,12.12,1772600.0,6.6788,6.723,6.6788,6.6954,1772600.0
2012-01-18 10:00:00,12.12,12.2,12.12,12.18,2012500.0,6.6954,6.7396,6.6954,6.7286,2012500.0
2012-01-18 10:10:00,12.18,12.19,12.16,12.18,860400.0,6.7286,6.7341,6.7175,6.7286,860400.0
2012-01-18 10:20:00,12.19,12.23,12.18,12.21,2182100.0,6.7341,6.7562,6.7286,6.7451,2182100.0
2012-01-18 10:30:00,12.21,12.24,12.2,12.22,1417500.0,6.7451,6.7617,6.7396,6.7507,1417500.0
2012-01-18 10:40:00,12.23,12.23,12.2,12.21,1184900.0,6.7562,6.7562,6.7396,6.7451,1184900.0
2012-01-18 10:50:00,12.21,12.22,12.18,12.21,1188400.0,6.7451,6.7507,6.7286,6.7451,1188400.0
2012-01-18 11:00:00,12.2,12.25,12.2,12.25,1163800.0,6.7396,6.7672,6.7396,6.7672,1163800.0
2012-01-18 11:10:00,12.25,12.28,12.21,12.22,2023300.0,6.7672,6.7838,6.7451,6.7507,2023300.0
2012-01-18 11:20:00,12.22,12.25,12.2,12.21,637000.0,6.7507,6.7672,6.7396,6.7451,637000.0
2012-01-18 11:30:00,12.21,12.24,12.21,12.23,852400.0,6.7451,6.7617,6.7451,6.7562,852400.0
2012-01-18 11:40:00,12.23,12.24,12.19,12.2,915900.0,6.7562,6.7617,6.7341,6.7396,915900.0
2012-01-18 11:50:00,12.21,12.23,12.2,12.21,500300.0,6.7451,6.7562,6.7396,6.7451,500300.0
2012-01-18 12:00:00,12.21,12.22,12.21,12.22,236100.0,6.7451,6.7507,6.7451,6.7507,236100.0
2012-01-18 12:10:00,12.22,12.23,12.2,12.22,1194800.0,6.7507,6.7562,6.7396,6.7507,1194800.0
2012-01-18 12:20:00,12.22,12.26,12.21,12.25,760500.0,6.7507,6.7728,6.7451,6.7672,760500.0
2012-01-18 12:30:00,12.26,12.28,12.25,12.27,963600.0,6.7728,6.7838,6.7672,6.7783,963600.0
2012-01-18 12:40:00,12.26,12.3,12.26,12.28,754900.0,6.7728,6.7949,6.7728,6.7838,754900.0
2012-01-18 12:50:00,12.29,12.29,12.26,12.27,554000.0,6.7893,6.7893,6.7728,6.7783,554000.0
2012-01-18 13:00:00,12.26,12.27,12.24,12.25,739300.0,6.7728,6.7783,6.7617,6.7672,739300.0
2012-01-18 13:10:00,12.25,12.26,12.24,12.26,340400.0,6.7672,6.7728,6.7617,6.7728,340400.0
2012-01-18 13:20:00,12.26,12.27,12.25,12.26,370800.0,6.7728,6.7783,6.7672,6.7728,370800.0
2012-01-18 13:30:00,12.25,12.29,12.25,12.28,1816300.0,6.7672,6.7893,6.7672,6.7838,1816300.0
2012-01-18 13:40:00,12.29,12.29,12.28,12.29,291200.0,6.7893,6.7893,6.7838,6.7893,291200.0
2012-01-18 13:50:00,12.29,12.29,12.26,12.28,1107900.0,6.7893,6.7893,6.7728,6.7838,1107900.0
2012-01-18 14:00:00,12.27,12.31,12.27,12.3,806900.0,6.7783,6.8004,6.7783,6.7949,806900.0
2012-01-18 14:10:00,12.29,12.31,12.29,12.31,1046800.0,6.7893,6.8004,6.7893,6.8004,1046800.0
2012-01-18 14:20:00,12.3,12.32,12.3,12.32,751700.0,6.7949,6.8059,6.7949,6.8059,751700.0
2012-01-18 14:30:00,12.32,12.32,12.29,12.3,882200.0,6.8059,6.8059,6.7893,6.7949,882200.0
2012-01-18 14:40:00,12.29,12.32,12.27,12.28,1202400.0,6.7893,6.8059,6.7783,6.7838,1202400.0
2012-01-18 14:50:00,12.29,12.29,12.27,12.28,654400.0,6.7893,6.7893,6.7783,6.7838,654400.0
2012-01-18 15:00:00,12.28,12.3,12.28,12.28,514900.0,6.7838,6.7949,6.7838,6.7838,514900.0
2012-01-18 15:10:00,12.29,12.31,12.28,12.29,1204400.0,6.7893,6.8004,6.7838,6.7893,1204400.0
2012-01-18 15:20:00,12.3,12.35,12.29,12.34,1566600.0,6.7949,6.8225,6.7893,6.8169,1566600.0
2012-01-18 15:30:00,12.33,12.36,12.31,12.35,2008600.0,6.8114,6.828,6.8004,6.8225,2008600.0
2012-01-18 15:40:00,12.35,12.37,12.32,12.32,1932300.0,6.8225,6.8335,6.8059,6.8059,1932300.0
2012-01-18 15:50:00,12.32,12.35,12.32,12.34,4192900.0,6.8059,6.8225,6.8059,6.8169,4192900.0
2012-01-19 09:30:00,12.49,12.52,12.44,12.52,4710900.0,6.8998,6.9164,6.8722,6.9164,4710900.0
2012-01-19 09:40:00,12.52,12.63,12.51,12.62,3422800.0,6.9164,6.9772,6.9109,6.9716,3422800.0
2012-01-19 09:50:00,12.63,12.66,12.59,12.61,3228800.0,6.9772,6.9937,6.9551,6.9661,3228800.0
2012-01-19 10:00:00,12.61,12.62,12.46,12.52,3410300.0,6.9661,6.9716,6.8832,6.9164,3410300.0
2012-01-19 10:10:00,12.51,12.53,12.43,12.51,3756000.0,6.9109,6.9219,6.8667,6.9109,3756000.0
2012-01-19 10:20:00,12.51,12.54,12.5,12.54,1351000.0,6.9109,6.9274,6.9053,6.9274,1351000.0
2012-01-19 10:30:00,12.54,12.55,12.5,12.51,1542400.0,6.9274,6.933,6.9053,6.9109,1542400.0
2012-01-19 10:40:00,12.52,12.59,12.51,12.57,1163300.0,6.9164,6.9551,6.9109,6.944,1163300.0
2012-01-19 10:50:00,12.57,12.6,12.56,12.58,1029500.0,6.944,6.9606,6.9385,6.9495,1029500.0
2012-01-19 11:00:00,12.58,12.58,12.54,12.55,706400.0,6.9495,6.9495,6.9274,6.933,706400.0
2012-01-19 11:10:00,12.54,12.55,12.52,12.55,1003100.0,6.9274,6.933,6.9164,6.933,1003100.0
2012-01-19 11:20:00,12.55,12.57,12.52,12.56,842200.0,6.933,6.944,6.9164,6.9385,842200.0
2012-01-19 11:30:00,12.57,12.59,12.56,12.57,898600.0,6.944,6.9551,6.9385,6.944,898600.0
2012-01-19 11:40:00,12.57,12.58,12.55,12.57,688800.0,6.944,6.9495,6.933,6.944,688800.0
2012-01-19 11:50:00,12.57,12.59,12.56,12.59,872500.0,6.944,6.9551,6.9385,6.9551,872500.0
2012-01-19 12:00:00,12.59,12.6,12.56,12.56,525000.0,6.9551,6.9606,6.9385,6.9385,525000.0
2012-01-19 12:10:00,12.56,12.58,12.55,12.56,571100.0,6.9385,6.9495,6.933,6.9385,571100.0
2012-01-19 12:20:00,12.56,12.56,12.52,12.53,1184800.0,6.9385,6.9385,6.9164,6.9219,1184800.0
2012-01-19 12:30:00,12.53,12.56,12.52,12.54,435300.0,6.9219,6.9385,6.9164,6.9274,435300.0
2012-01-19 12:40:00,12.54,12.56,12.53,12.55,1412100.0,6.9274,6.9385,6.9219,6.933,1412100.0
2012-01-19 12:50:00,12.56,12.62,12.55,12.62,1578000.0,6.9385,6.9716,6.933,6.9716,1578000.0
2012-01-19 13:00:00,12.62,12.65,12.61,12.64,1171600.0,6.9716,6.9882,6.9661,6.9827,1171600.0
2012-01-19 13:10:00,12.64,12.69,12.63,12.69,2126900.0,6.9827,7.0103,6.9772,7.0103,2126900.0
2012-01-19 13:20:00,12.69,12.7,12.67,12.69,878000.0,7.0103,7.0158,6.9992,7.0103,878000.0
2012-01-19 13:30:00,12.69,12.7,12.62,12.62,855900.0,7.0103,7.0158,6.9716,6.9716,855900.0
2012-01-19 13:40:00,12.63,12.65,12.62,12.62,753100.0,6.9772,6.9882,6.9716,6.9716,753100.0
2012-01-19 13:50:00,12.63,12.63,12.58,12.58,902700.0,6.9772,6.9772,6.9495,6.9495,902700.0
2012-01-19 14:00:00,12.58,12.6,12.58,12.59,1021100.0,6.9495,6.9606,6.9495,6.9551,1021100.0
2012-01-19 14:10:00,12.59,12.6,12.58,12.6,775200.0,6.9551,6.9606,6.9495,6.9606,775200.0
2012-01-19 14:20:00,12.6,12.64,12.59,12.63,958500.0,6.9606,6.9827,6.9551,6.9772,958500.0
2012-01-19 14:30:00,12.63,12.64,12.6,12.63,1310600.0,6.9772,6.9827,6.9606,6.9772,1310600.0
2012-01-19 14:40:00,12.63,12.65,12.6,12.62,2359900.0,6.9772,6.9882,6.9606,6.9716,2359900.0
2012-01-19 14:50:00,12.62,12.62,12.58,12.58,903400.0,6.9716,6.9716,6.9495,6.9495,903400.0
2012-01-19 15:00:00,12.58,12.64,12.58,12.64,1313700.0,6.9495,6.9827,6.9495,6.9827,1313700.0
2012-01-19 15:10:00,12.63,12.66,12.63,12.66,975700.0,6.9772,6.9937,6.9772,6.9937,975700.0
2012-01-19 15:20:00,12.66,12.68,12.64,12.65,2205100.0,6.9937,7.0048,6.9827,6.9882,2205100.0
2012-01-19 15:30:00,12.64,12.72,12.64,12.71,3375000.0,6.9827,7.0269,6.9827,7.0213,3375000.0
2012-01-19 15:40:00,12.71,12.72,12.68,12.7,3496400.0,7.0213,7.0269,7.0048,7.0158,3496400.0
2012-01-19 15:50:00,12.7,12.71,12.6,12.6,7331400.0,7.0158,7.0213,6.9606,6.9606,7331400.0
2012-01-20 09:30:00,12.55,12.59,12.45,12.56,6201600.0,6.933,6.9551,6.8777,6.9385,6201600.0
2012-01-20 09:40:00,12.56,12.59,12.53,12.55,1739900.0,6.9385,6.9551,6.9219,6.933,1739900.0
2012-01-20 09:50:00,12.55,12.57,12.52,12.55,1098600.0,6.933,6.944,6.9164,6.933,1098600.0
2012-01-20 10:00:00,12.55,12.56,12.52,12.52,919900.0,6.933,6.9385,6.9164,6.9164,919900.0
2012-01-20 10:10:00,12.51,12.53,12.5,12.52,1249700.0,6.9109,6.9219,6.9053,6.9164,1249700.0
2012-01-20 10:20:00,12.52,12.55,12.51,12.55,1267700.0,6.9164,6.933,6.9109,6.933,1267700.0
2012-01-20 10:30:00,12.55,12.55,12.53,12.53,785100.0,6.933,6.933,6.9219,6.9219,785100.0
2012-01-20 10:40:00,12.54,12.54,12.53,12.53,385900.0,6.9274,6.9274,6.9219,6.9219,385900.0
2012-01-20 10:50:00,12.54,12.56,12.53,12.54,828200.0,6.9274,6.9385,6.9219,6.9274,828200.0
2012-01-20 11:00:00,12.54,12.57,12.54,12.55,501600.0,6.9274,6.944,6.9274,6.933,501600.0
2012-01-20 11:10:00,12.54,12.56,12.53,12.54,699500.0,6.9274,6.9385,6.9219,6.9274,699500.0
2012-01-20 11:20:00,12.54,12.55,12.53,12.54,491900.0,6.9274,6.933,6.9219,6.9274,491900.0
2012-01-20 11:30:00,12.54,12.54,12.52,12.53,628800.0,6.9274,6.9274,6.9164,6.9219,628800.0
2012-01-20 11:40:00,12.53,12.54,12.52,12.54,262000.0,6.9219,6.9274,6.9164,6.9274,262000.0
2012-01-20 11:50:00,12.54,12.55,12.53,12.55,496000.0,6.9274,6.933,6.9219,6.933,496000.0
2012-01-20 12:00:00,12.54,12.55,12.53,12.54,434100.0,6.9274,6.933,6.9219,6.9274,434100.0
2012-01-20 12:10:00,12.54,12.55,12.53,12.54,581200.0,6.9274,6.933,6.9219,6.9274,581200.0
2012-01-20 12:20:00,12.54,12.56,12.53,12.55,440700.0,6.9274,6.9385,6.9219,6.933,440700.0
2012-01-20 12:30:00,12.56,12.56,12.55,12.55,262700.0,6.9385,6.9385,6.933,6.933,262700.0
2012-01-20 12:40:00,12.55,12.56,12.54,12.54,249500.0,6.933,6.9385,6.9274,6.9274,249500.0
2012-01-20 12:50:00,12.54,12.55,12.52,12.53,580700.0,6.9274,6.933,6.9164,6.9219,580700.0
2012-01-20 13:00:00,12.52,12.53,12.51,12.53,638300.0,6.9164,6.9219,6.9109,6.9219,638300.0
2012-01-20 13:10:00,12.52,12.54,12.52,12.52,421400.0,6.9164,6.9274,6.9164,6.9164,421400.0
2012-01-20 13:20:00,12.52,12.55,12.52,12.54,397200.0,6.9164,6.933,6.9164,6.9274,397200.0
2012-01-20 13:30:00,12.54,12.55,12.53,12.54,369100.0,6.9274,6.933,6.9219,6.9274,369100.0
2012-01-20 13:40:00,12.53,12.54,12.53,12.53,289500.0,6.9219,6.9274,6.9219,6.9219,289500.0
2012-01-20 13:50:00,12.54,12.54,12.53,12.53,265300.0,6.9274,6.9274,6.9219,6.9219,265300.0
2012-01-20 14:00:00,12.54,12.55,12.53,12.54,426100.0,6.9274,6.933,6.9219,6.9274,426100.0
2012-01-20 14:10:00,12.54,12.55,12.51,12.53,896400.0,6.9274,6.933,6.9109,6.9219,896400.0
2012-01-20 14:20:00,12.52,12.53,12.51,12.52,777600.0,6.9164,6.9219,6.9109,6.9164,777600.0
2012-01-20 14:30:00,12.51,12.52,12.49,12.49,957300.0,6.9109,6.9164,6.8998,6.8998,957300.0
2012-01-20 14:40:00,12.5,12.52,12.48,12.52,948000.0,6.9053,6.9164,6.8943,6.9164,948000.0
2012-01-20 14:50:00,12.52,12.52,12.51,12.52,426600.0,6.9164,6.9164,6.9109,6.9164,426600.0
2012-01-20 15:00:00,12.52,12.55,12.51,12.55,1264000.0,6.9164,6.933,6.9109,6.933,1264000.0
2012-01-20 15:10:00,12.54,12.56,12.53,12.54,1300800.0,6.9274,6.9385,6.9219,6.9274,1300800.0
2012-01-20 15:20:00,12.54,12.56,12.54,12.55,897300.0,6.9274,6.9385,6.9274,6.933,897300.0
2012-01-20 15:30:00,12.56,12.57,12.53,12.54,1599700.0,6.9385,6.944,6.9219,6.9274,1599700.0
2012-01-20 15:40:00,12.55,12.6,12.54,12.58,1771800.0,6.933,6.9606,6.9274,6.9495,1771800.0
2012-01-20 15:50:00,12.58,12.63,12.58,12.6,5544200.0,6.9495,6.9772,6.9495,6.9606,5544200.0
2012-01-23 09:30:00,12.69,12.73,12.65,12.73,3358200.0,7.0103,7.0324,6.9882,7.0324,3358200.0
2012-01-23 09:40:00,12.73,12.84,12.72,12.81,3029500.0,7.0324,7.0932,7.0269,7.0766,3029500.0
2012-01-23 09:50:00,12.81,12.84,12.77,12.79,1318700.0,7.0766,7.0932,7.0545,7.0655,1318700.0
2012-01-23 10:00:00,12.79,12.81,12.77,12.8,1179200.0,7.0655,7.0766,7.0545,7.0711,1179200.0
2012-01-23 10:10:00,12.81,12.84,12.78,12.82,1472800.0,7.0766,7.0932,7.06,7.0821,1472800.0
2012-01-23 10:20:00,12.83,12.83,12.76,12.77,1109200.0,7.0876,7.0876,7.049,7.0545,1109200.0
2012-01-23 10:30:00,12.77,12.77,12.71,12.73,1524900.0,7.0545,7.0545,7.0213,7.0324,1524900.0
2012-01-23 10:40:00,12.73,12.74,12.67,12.74,1362300.0,7.0324,7.0379,6.9992,7.0379,1362300.0
2012-01-23 10:50:00,12.74,12.79,12.73,12.76,1264800.0,7.0379,7.0655,7.0324,7.049,1264800.0
2012-01-23 11:00:00,12.75,12.76,12.67,12.68,1667500.0,7.0434,7.049,6.9992,7.0048,1667500.0
2012-01-23 11:10:00,12.68,12.74,12.66,12.72,1227700.0,7.0048,7.0379,6.9937,7.0269,1227700.0
2012-01-23 11:20:00,12.73,12.73,12.7,12.71,617100.0,7.0324,7.0324,7.0158,7.0213,617100.0
2012-01-23 11:30:00,12.72,12.72,12.64,12.66,988700.0,7.0269,7.0269,6.9827,6.9937,988700.0
2012-01-23 11:40:00,12.65,12.66,12.6,12.61,1307800.0,6.9882,6.9937,6.9606,6.9661,1307800.0
2012-01-23 11:50:00,12.61,12.63,12.6,12.61,1064200.0,6.9661,6.9772,6.9606,6.9661,1064200.0
2012-01-23 12:00:00,12.61,12.62,12.55,12.58,1257200.0,6.9661,6.9716,6.933,6.9495,1257200.0
2012-01-23 12:10:00,12.57,12.62,12.57,12.61,734300.0,6.944,6.9716,6.944,6.9661,734300.0
2012-01-23 12:20:00,12.62,12.64,12.6,12.63,520900.0,6.9716,6.9827,6.9606,6.9772,520900.0
2012-01-23 12:30:00,12.64,12.68,12.64,12.66,734000.0,6.9827,7.0048,6.9827,6.9937,734000.0
2012-01-23 12:40:00,12.66,12.67,12.65,12.67,360600.0,6.9937,6.9992,6.9882,6.9992,360600.0
2012-01-23 12:50:00,12.67,12.67,12.62,12.63,531900.0,6.9992,6.9992,6.9716,6.9772,531900.0
2012-01-23 13:00:00,12.62,12.67,12.62,12.67,1079200.0,6.9716,6.9992,6.9716,6.9992,1079200.0
2012-01-23 13:10:00,12.67,12.69,12.63,12.64,650000.0,6.9992,7.0103,6.9772,6.9827,650000.0
2012-01-23 13:20:00,12.65,12.65,12.63,12.64,319400.0,6.9882,6.9882,6.9772,6.9827,319400.0
2012-01-23 13:30:00,12.65,12.67,12.62,12.64,1611800.0,6.9882,6.9992,6.9716,6.9827,1611800.0
2012-01-23 13:40:00,12.65,12.65,12.63,12.64,218400.0,6.9882,6.9882,6.9772,6.9827,218400.0
2012-01-23 13:50:00,12.64,12.65,12.62,12.65,394000.0,6.9827,6.9882,6.9716,6.9882,394000.0
2012-01-23 14:00:00,12.65,12.66,12.64,12.65,286900.0,6.9882,6.9937,6.9827,6.9882,286900.0
2012-01-23 14:10:00,12.65,12.65,12.62,12.62,771900.0,6.9882,6.9882,6.9716,6.9716,771900.0
2012-01-23 14:20:00,12.62,12.65,12.61,12.65,945200.0,6.9716,6.9882,6.9661,6.9882,945200.0
2012-01-23 14:30:00,12.65,12.67,12.64,12.65,724800.0,6.9882,6.9992,6.9827,6.9882,724800.0
2012-01-23 14:40:00,12.65,12.66,12.6,12.61,725800.0,6.9882,6.9937,6.9606,6.9661,725800.0
2012-01-23 14:50:00,12.62,12.67,12.61,12.66,687200.0,6.9716,6.9992,6.9661,6.9937,687200.0
2012-01-23 15:00:00,12.67,12.69,12.64,12.67,898300.0,6.9992,7.0103,6.9827,6.9992,898300.0
2012-01-23 15:10:00,12.67,12.7,12.66,12.69,731000.0,6.9992,7.0158,6.9937,7.0103,731000.0
2012-01-23 15:20:00,12.69,12.69,12.67,12.68,588500.0,7.0103,7.0103,6.9992,7.0048,588500.0
2012-01-23 15:30:00,12.68,12.68,12.66,12.67,857100.0,7.0048,7.0048,6.9937,6.9992,857100.0
2012-01-23 15:40:00,12.66,12.71,12.66,12.7,1455400.0,6.9937,7.0213,6.9937,7.0158,1455400.0
2012-01-23 15:50:00,12.71,12.71,12.65,12.67,2763400.0,7.0213,7.0213,6.9882,6.9992,2763400.0
2012-01-24 09:30:00,12.56,12.58,12.46,12.5,2792100.0,6.9385,6.9495,6.8832,6.9053,2792100.0
2012-01-24 09:40:00,12.49,12.53,12.46,12.53,1428300.0,6.8998,6.9219,6.8832,6.9219,1428300.0
2012-01-24 09:50:00,12.53,12.63,12.52,12.59,1597900.0,6.9219,6.9772,6.9164,6.9551,1597900.0
2012-01-24 10:00:00,12.59,12.65,12.57,12.62,1447200.0,6.9551,6.9882,6.944,6.9716,1447200.0
2012-01-24 10:10:00,12.61,12.66,12.59,12.65,1663200.0,6.9661,6.9937,6.9551,6.9882,1663200.0
2012-01-24 10:20:00,12.65,12.67,12.63,12.64,1500100.0,6.9882,6.9992,6.9772,6.9827,1500100.0
2012-01-24 10:30:00,12.64,12.68,12.63,12.67,797500.0,6.9827,7.0048,6.9772,6.9992,797500.0
2012-01-24 10:40:00,12.67,12.7,12.66,12.7,883700.0,6.9992,7.0158,6.9937,7.0158,883700.0
2012-01-24 10:50:00,12.69,12.71,12.66,12.67,1039200.0,7.0103,7.0213,6.9937,6.9992,1039200.0
2012-01-24 11:00:00,12.67,12.7,12.63,12.69,1321300.0,6.9992,7.0158,6.9772,7.0103,1321300.0
2012-01-24 11:10:00,12.69,12.74,12.68,12.72,1124800.0,7.0103,7.0379,7.0048,7.0269,1124800.0
2012-01-24 11:20:00,12.73,12.78,12.72,12.78,776200.0,7.0324,7.06,7.0269,7.06,776200.0
2012-01-24 11:30:00,12.78,12.78,12.7,12.71,1281800.0,7.06,7.06,7.0158,7.0213,1281800.0
2012-01-24 11:40:00,12.71,12.73,12.7,12.72,431400.0,7.0213,7.0324,7.0158,7.0269,431400.0
2012-01-24 11:50:00,12.71,12.73,12.7,12.72,486600.0,7.0213,7.0324,7.0158,7.0269,486600.0
2012-01-24 12:00:00,12.71,12.74,12.71,12.73,632700.0,7.0213,7.0379,7.0213,7.0324,632700.0
2012-01-24 12:10:00,12.73,12.74,12.72,12.72,462900.0,7.0324,7.0379,7.0269,7.0269,462900.0
2012-01-24 12:20:00,12.72,12.74,12.72,12.73,716700.0,7.0269,7.0379,7.0269,7.0324,716700.0
2012-01-24 12:30:00,12.73,12.75,12.72,12.74,870800.0,7.0324,7.0434,7.0269,7.0379,870800.0
2012-01-24 12:40:00,12.74,12.75,12.73,12.75,259900.0,7.0379,7.0434,7.0324,7.0434,259900.0
2012-01-24 12:50:00,12.75,12.75,12.74,12.75,222400.0,7.0434,7.0434,7.0379,7.0434,222400.0
2012-01-24 13:00:00,12.74,12.75,12.73,12.73,328300.0,7.0379,7.0434,7.0324,7.0324,328300.0
2012-01-24 13:10:00,12.74,12.75,12.73,12.74,428500.0,7.0379,7.0434,7.0324,7.0379,428500.0
2012-01-24 13:20:00,12.74,12.75,12.71,12.74,944000.0,7.0379,7.0434,7.0213,7.0379,944000.0
2012-01-24 13:30:00,12.74,12.75,12.71,12.72,1110000.0,7.0379,7.0434,7.0213,7.0269,1110000.0
2012-01-24 13:40:00,12.72,12.75,12.71,12.74,868900.0,7.0269,7.0434,7.0213,7.0379,868900.0
2012-01-24 13:50:00,12.74,12.75,12.72,12.73,368700.0,7.0379,7.0434,7.0269,7.0324,368700.0
2012-01-24 14:00:00,12.74,12.76,12.73,12.73,907500.0,7.0379,7.049,7.0324,7.0324,907500.0
2012-01-24 14:10:00,12.73,12.78,12.73,12.78,1079100.0,7.0324,7.06,7.0324,7.06,1079100.0
2012-01-24 14:20:00,12.77,12.78,12.74,12.75,638400.0,7.0545,7.06,7.0379,7.0434,638400.0
2012-01-24 14:30:00,12.76,12.79,12.75,12.79,672200.0,7.049,7.0655,7.0434,7.0655,672200.0
2012-01-24 14:40:00,12.79,12.82,12.78,12.81,1707800.0,7.0655,7.0821,7.06,7.0766,1707800.0
2012-01-24 14:50:00,12.82,12.83,12.8,12.82,1507600.0,7.0821,7.0876,7.0711,7.0821,1507600.0
2012-01-24 15:00:00,12.82,12.83,12.8,12.83,1132000.0,7.0821,7.0876,7.0711,7.0876,1132000.0
2012-01-24 15:10:00,12.83,12.86,12.81,12.85,1453900.0,7.0876,7.1042,7.0766,7.0987,1453900.0
2012-01-24 15:20:00,12.85,12.86,12.83,12.83,1343800.0,7.0987,7.1042,7.0876,7.0876,1343800.0
2012-01-24 15:30:00,12.83,12.84,12.83,12.84,1067000.0,7.0876,7.0932,7.0876,7.0932,1067000.0
2012-01-24 15:40:00,12.84,12.84,12.8,12.8,2415900.0,7.0932,7.0932,7.0711,7.0711,2415900.0
2012-01-24 15:50:00,12.81,12.83,12.79,12.83,3447700.0,7.0766,7.0876,7.0655,7.0876,3447700.0
2012-01-25 09:30:00,12.8,12.87,12.79,12.83,2235800.0,7.0711,7.1097,7.0655,7.0876,2235800.0
2012-01-25 09:40:00,12.83,12.83,12.72,12.74,1710700.0,7.0876,7.0876,7.0269,7.0379,1710700.0
2012-01-25 09:50:00,12.75,12.78,12.7,12.77,2341500.0,7.0434,7.06,7.0158,7.0545,2341500.0
2012-01-25 10:00:00,12.78,12.8,12.74,12.78,1655800.0,7.06,7.0711,7.0379,7.06,1655800.0
2012-01-25 10:10:00,12.78,12.81,12.75,12.81,988000.0,7.06,7.0766,7.0434,7.0766,988000.0
2012-01-25 10:20:00,12.81,12.82,12.79,12.81,905600.0,7.0766,7.0821,7.0655,7.0766,905600.0
2012-01-25 10:30:00,12.81,12.81,12.78,12.8,812500.0,7.0766,7.0766,7.06,7.0711,812500.0
2012-01-25 10:40:00,12.8,12.84,12.8,12.83,815300.0,7.0711,7.0932,7.0711,7.0876,815300.0
2012-01-25 10:50:00,12.84,12.84,12.81,12.83,597100.0,7.0932,7.0932,7.0766,7.0876,597100.0
2012-01-25 11:00:00,12.83,12.84,12.8,12.83,598500.0,7.0876,7.0932,7.0711,7.0876,598500.0
2012-01-25 11:10:00,12.83,12.84,12.82,12.83,545500.0,7.0876,7.0932,7.0821,7.0876,545500.0
2012-01-25 11:20:00,12.84,12.89,12.83,12.85,1345800.0,7.0932,7.1208,7.0876,7.0987,1345800.0
2012-01-25 11:30:00,12.86,12.88,12.85,12.86,612100.0,7.1042,7.1153,7.0987,7.1042,612100.0
2012-01-25 11:40:00,12.85,12.86,12.82,12.84,785800.0,7.0987,7.1042,7.0821,7.0932,785800.0
2012-01-25 11:50:00,12.83,12.84,12.78,12.79,1414200.0,7.0876,7.0932,7.06,7.0655,1414200.0
2012-01-25 12:00:00,12.78,12.79,12.77,12.77,416700.0,7.06,7.0655,7.0545,7.0545,416700.0
2012-01-25 12:10:00,12.77,12.78,12.75,12.77,961300.0,7.0545,7.06,7.0434,7.0545,961300.0
2012-01-25 12:20:00,12.76,12.82,12.76,12.79,933300.0,7.049,7.0821,7.049,7.0655,933300.0
2012-01-25 12:30:00,12.8,12.83,12.77,12.8,1008400.0,7.0711,7.0876,7.0545,7.0711,1008400.0
2012-01-25 12:40:00,12.8,12.81,12.77,12.79,854300.0,7.0711,7.0766,7.0545,7.0655,854300.0
2012-01-25 12:50:00,12.79,12.82,12.77,12.79,1108800.0,7.0655,7.0821,7.0545,7.0655,1108800.0
2012-01-25 13:00:00,12.79,12.86,12.78,12.86,1463900.0,7.0655,7.1042,7.06,7.1042,1463900.0
2012-01-25 13:10:00,12.85,12.89,12.84,12.89,1257700.0,7.0987,7.1208,7.0932,7.1208,1257700.0
2012-01-25 13:20:00,12.88,12.9,12.87,12.9,1076100.0,7.1153,7.1263,7.1097,7.1263,1076100.0
2012-01-25 13:30:00,12.9,12.95,12.89,12.94,2445900.0,7.1263,7.1539,7.1208,7.1484,2445900.0
2012-01-25 13:40:00,12.93,12.94,12.89,12.91,1453900.0,7.1429,7.1484,7.1208,7.1318,1453900.0
2012-01-25 13:50:00,12.91,12.92,12.88,12.9,1310100.0,7.1318,7.1374,7.1153,7.1263,1310100.0
2012-01-25 14:00:00,12.89,12.9,12.85,12.87,1993500.0,7.1208,7.1263,7.0987,7.1097,1993500.0
2012-01-25 14:10:00,12.87,12.9,12.86,12.9,1650200.0,7.1097,7.1263,7.1042,7.1263,1650200.0
2012-01-25 14:20:00,12.89,12.91,12.87,12.88,1149600.0,7.1208,7.1318,7.1097,7.1153,1149600.0
2012-01-25 14:30:00,12.88,12.9,12.87,12.89,947600.0,7.1153,7.1263,7.1097,7.1208,947600.0
2012-01-25 14:40:00,12.88,12.91,12.88,12.9,674700.0,7.1153,7.1318,7.1153,7.1263,674700.0
2012-01-25 14:50:00,12.9,12.92,12.87,12.89,1045700.0,7.1263,7.1374,7.1097,7.1208,1045700.0
2012-01-25 15:00:00,12.89,12.92,12.88,12.88,891800.0,7.1208,7.1374,7.1153,7.1153,891800.0
2012-01-25 15:10:00,12.88,12.91,12.87,12.9,1526800.0,7.1153,7.1318,7.1097,7.1263,1526800.0
2012-01-25 15:20:00,12.9,12.96,12.89,12.96,1952100.0,7.1263,7.1595,7.1208,7.1595,1952100.0
2012-01-25 15:30:00,12.96,12.98,12.91,12.94,2399800.0,7.1595,7.1705,7.1318,7.1484,2399800.0
2012-01-25 15:40:00,12.94,12.96,12.92,12.94,1753500.0,7.1484,7.1595,7.1374,7.1484,1753500.0
2012-01-25 15:50:00,12.95,12.95,12.91,12.92,2790600.0,7.1539,7.1539,7.1318,7.1374,2790600.0
2012-01-26 09:30:00,13.03,13.05,12.98,12.98,4183800.0,7.1981,7.2092,7.1705,7.1705,4183800.0
2012-01-26 09:40:00,12.99,13.0,12.98,12.99,1468200.0,7.176,7.1815,7.1705,7.176,1468200.0
2012-01-26 09:50:00,13.0,13.04,12.97,13.01,2631300.0,7.1815,7.2036,7.165,7.1871,2631300.0
2012-01-26 10:00:00,13.0,13.01,12.95,12.96,2099200.0,7.1815,7.1871,7.1539,7.1595,2099200.0
2012-01-26 10:10:00,12.96,12.97,12.92,12.95,2439600.0,7.1595,7.165,7.1374,7.1539,2439600.0
2012-01-26 10:20:00,12.96,12.96,12.88,12.89,1990600.0,7.1595,7.1595,7.1153,7.1208,1990600.0
2012-01-26 10:30:00,12.88,12.97,12.87,12.89,2485900.0,7.1153,7.165,7.1097,7.1208,2485900.0
2012-01-26 10:40:00,12.88,12.89,12.82,12.83,2224100.0,7.1153,7.1208,7.0821,7.0876,2224100.0
2012-01-26 10:50:00,12.84,12.88,12.81,12.82,1634000.0,7.0932,7.1153,7.0766,7.0821,1634000.0
2012-01-26 11:00:00,12.81,12.83,12.79,12.81,1626600.0,7.0766,7.0876,7.0655,7.0766,1626600.0
2012-01-26 11:10:00,12.82,12.85,12.79,12.84,2042000.0,7.0821,7.0987,7.0655,7.0932,2042000.0
2012-01-26 11:20:00,12.83,12.87,12.8,12.84,2284300.0,7.0876,7.1097,7.0711,7.0932,2284300.0
2012-01-26 11:30:00,12.84,12.9,12.83,12.87,1137300.0,7.0932,7.1263,7.0876,7.1097,1137300.0
2012-01-26 11:40:00,12.87,12.88,12.81,12.82,1266800.0,7.1097,7.1153,7.0766,7.0821,1266800.0
2012-01-26 11:50:00,12.82,12.86,12.82,12.83,1058200.0,7.0821,7.1042,7.0821,7.0876,1058200.0
2012-01-26 12:00:00,12.84,12.84,12.8,12.82,906100.0,7.0932,7.0932,7.0711,7.0821,906100.0
2012-01-26 12:10:00,12.81,12.82,12.79,12.79,1268700.0,7.0766,7.0821,7.0655,7.0655,1268700.0
2012-01-26 12:20:00,12.79,12.82,12.78,12.81,958300.0,7.0655,7.0821,7.06,7.0766,958300.0
2012-01-26 12:30:00,12.82,12.82,12.78,12.79,678500.0,7.0821,7.0821,7.06,7.0655,678500.0
2012-01-26 12:40:00,12.79,12.81,12.78,12.8,624100.0,7.0655,7.0766,7.06,7.0711,624100.0
2012-01-26 12:50:00,12.81,12.87,12.8,12.83,1286300.0,7.0766,7.1097,7.0711,7.0876,1286300.0
2012-01-26 13:00:00,12.84,12.85,12.81,12.84,944300.0,7.0932,7.0987,7.0766,7.0932,944300.0
2012-01-26 13:10:00,12.83,12.85,12.83,12.84,615300.0,7.0876,7.0987,7.0876,7.0932,615300.0
2012-01-26 13:20:00,12.83,12.84,12.81,12.82,768300.0,7.0876,7.0932,7.0766,7.0821,768300.0
2012-01-26 13:30:00,12.82,12.82,12.78,12.8,1203000.0,7.0821,7.0821,7.06,7.0711,1203000.0
2012-01-26 13:40:00,12.8,12.81,12.77,12.79,1428700.0,7.0711,7.0766,7.0545,7.0655,1428700.0
2012-01-26 13:50:00,12.79,12.8,12.78,12.78,972800.0,7.0655,7.0711,7.06,7.06,972800.0
2012-01-26 14:00:00,12.79,12.79,12.76,12.76,1856200.0,7.0655,7.0655,7.049,7.049,1856200.0
2012-01-26 14:10:00,12.76,12.77,12.75,12.76,1283800.0,7.049,7.0545,7.0434,7.049,1283800.0
2012-01-26 14:20:00,12.75,12.77,12.74,12.74,1629900.0,7.0434,7.0545,7.0379,7.0379,1629900.0
2012-01-26 14:30:00,12.74,12.79,12.73,12.77,1771900.0,7.0379,7.0655,7.0324,7.0545,1771900.0
2012-01-26 14:40:00,12.77,12.78,12.74,12.77,902400.0,7.0545,7.06,7.0379,7.0545,902400.0
2012-01-26 14:50:00,12.77,12.77,12.73,12.73,982800.0,7.0545,7.0545,7.0324,7.0324,982800.0
2012-01-26 15:00:00,12.74,12.74,12.66,12.69,2265700.0,7.0379,7.0379,6.9937,7.0103,2265700.0
2012-01-26 15:10:00,12.69,12.77,12.68,12.76,2545900.0,7.0103,7.0545,7.0048,7.049,2545900.0
2012-01-26 15:20:00,12.76,12.76,12.72,12.73,2973600.0,7.049,7.049,7.0269,7.0324,2973600.0
2012-01-26 15:30:00,12.74,12.76,12.73,12.75,2074500.0,7.0379,7.049,7.0324,7.0434,2074500.0
2012-01-26 15:40:00,12.75,12.8,12.74,12.78,3480000.0,7.0434,7.0711,7.0379,7.06,3480000.0
2012-01-26 15:50:00,12.78,12.79,12.74,12.79,5752000.0,7.06,7.0655,7.0379,7.0655,5752000.0
2012-01-27 09:30:00,11.96,12.1,11.79,12.07,15126000.0,6.6341,6.7117,6.5398,6.6951,15126000.0
2012-01-27 09:40:00,12.06,12.08,11.97,12.05,8322000.0,6.6896,6.7006,6.6396,6.684,8322000.0
2012-01-27 09:50:00,12.05,12.25,12.03,12.22,9785100.0,6.684,6.7949,6.6729,6.7783,9785100.0
2012-01-27 10:00:00,12.21,12.25,12.15,12.19,5343700.0,6.7728,6.7949,6.7395,6.7617,5343700.0
2012-01-27 10:10:00,12.19,12.19,12.13,12.17,3614600.0,6.7617,6.7617,6.7284,6.7506,3614600.0
2012-01-27 10:20:00,12.16,12.25,12.12,12.25,5322700.0,6.745,6.7949,6.7228,6.7949,5322700.0
2012-01-27 10:30:00,12.24,12.32,12.19,12.31,6077600.0,6.7894,6.8338,6.7617,6.8282,6077600.0
2012-01-27 10:40:00,12.3,12.37,12.27,12.37,5089700.0,6.8227,6.8615,6.806,6.8615,5089700.0
2012-01-27 10:50:00,12.37,12.45,12.36,12.43,5313200.0,6.8615,6.9059,6.856,6.8948,5313200.0
2012-01-27 11:00:00,12.43,12.53,12.43,12.49,4874100.0,6.8948,6.9503,6.8948,6.9281,4874100.0
2012-01-27 11:10:00,12.49,12.52,12.45,12.49,2987600.0,6.9281,6.9447,6.9059,6.9281,2987600.0
2012-01-27 11:20:00,12.5,12.5,12.4,12.42,2949900.0,6.9336,6.9336,6.8781,6.8892,2949900.0
2012-01-27 11:30:00,12.43,12.43,12.36,12.39,2377700.0,6.8948,6.8948,6.856,6.8726,2377700.0
2012-01-27 11:40:00,12.4,12.4,12.3,12.36,2170900.0,6.8781,6.8781,6.8227,6.856,2170900.0
2012-01-27 11:50:00,12.36,12.4,12.35,12.36,1531600.0,6.856,6.8781,6.8504,6.856,1531600.0
2012-01-27 12:00:00,12.37,12.39,12.3,12.3,1751900.0,6.8615,6.8726,6.8227,6.8227,1751900.0
2012-01-27 12:10:00,12.3,12.31,12.25,12.3,2425800.0,6.8227,6.8282,6.7949,6.8227,2425800.0
2012-01-27 12:20:00,12.29,12.31,12.28,12.3,1539400.0,6.8171,6.8282,6.8116,6.8227,1539400.0
2012-01-27 12:30:00,12.3,12.3,12.28,12.3,719900.0,6.8227,6.8227,6.8116,6.8227,719900.0
2012-01-27 12:40:00,12.3,12.31,12.29,12.3,706100.0,6.8227,6.8282,6.8171,6.8227,706100.0
2012-01-27 12:50:00,12.3,12.31,12.26,12.28,1349400.0,6.8227,6.8282,6.8005,6.8116,1349400.0
2012-01-27 13:00:00,12.28,12.3,12.26,12.29,854600.0,6.8116,6.8227,6.8005,6.8171,854600.0
2012-01-27 13:10:00,12.29,12.31,12.28,12.28,778200.0,6.8171,6.8282,6.8116,6.8116,778200.0
2012-01-27 13:20:00,12.28,12.3,12.26,12.28,879700.0,6.8116,6.8227,6.8005,6.8116,879700.0
2012-01-27 13:30:00,12.27,12.31,12.27,12.29,1047700.0,6.806,6.8282,6.806,6.8171,1047700.0
2012-01-27 13:40:00,12.3,12.31,12.27,12.28,1109100.0,6.8227,6.8282,6.806,6.8116,1109100.0
2012-01-27 13:50:00,12.28,12.28,12.25,12.27,1462400.0,6.8116,6.8116,6.7949,6.806,1462400.0
2012-01-27 14:00:00,12.27,12.29,12.21,12.21,1761300.0,6.806,6.8171,6.7728,6.7728,1761300.0
2012-01-27 14:10:00,12.21,12.24,12.2,12.23,1932700.0,6.7728,6.7894,6.7672,6.7838,1932700.0
2012-01-27 14:20:00,12.24,12.25,12.21,12.22,1369000.0,6.7894,6.7949,6.7728,6.7783,1369000.0
2012-01-27 14:30:00,12.23,12.27,12.22,12.27,1376900.0,6.7838,6.806,6.7783,6.806,1376900.0
2012-01-27 14:40:00,12.27,12.27,12.25,12.26,1401900.0,6.806,6.806,6.7949,6.8005,1401900.0
2012-01-27 14:50:00,12.26,12.27,12.22,12.25,2073900.0,6.8005,6.806,6.7783,6.7949,2073900.0
2012-01-27 15:00:00,12.26,12.26,12.2,12.26,2238200.0,6.8005,6.8005,6.7672,6.8005,2238200.0
2012-01-27 15:10:00,12.26,12.29,12.25,12.27,1689500.0,6.8005,6.8171,6.7949,6.806,1689500.0
2012-01-27 15:20:00,12.27,12.28,12.25,12.25,2148400.0,6.806,6.8116,6.7949,6.7949,2148400.0
2012-01-27 15:30:00,12.26,12.29,12.25,12.28,2409600.0,6.8005,6.8171,6.7949,6.8116,2409600.0
2012-01-27 15:40:00,12.27,12.29,12.25,12.27,3566200.0,6.806,6.8171,6.7949,6.806,3566200.0
2012-01-27 15:50:00,12.28,12.28,12.21,12.22,6081900.0,6.8116,6.8116,6.7728,6.7783,6081900.0
2012-01-30 09:30:00,12.06,12.1,12.0,12.1,4064200.0,6.6896,6.7117,6.6563,6.7117,4064200.0
2012-01-30 09:40:00,12.1,12.2,12.09,12.13,2886800.0,6.7117,6.7672,6.7062,6.7284,2886800.0
2012-01-30 09:50:00,12.13,12.15,12.09,12.1,2126600.0,6.7284,6.7395,6.7062,6.7117,2126600.0
2012-01-30 10:00:00,12.1,12.14,12.09,12.12,1631900.0,6.7117,6.7339,6.7062,6.7228,1631900.0
2012-01-30 10:10:00,12.11,12.12,12.08,12.11,1544300.0,6.7173,6.7228,6.7006,6.7173,1544300.0
2012-01-30 10:20:00,12.11,12.14,12.1,12.13,1793500.0,6.7173,6.7339,6.7117,6.7284,1793500.0
2012-01-30 10:30:00,12.12,12.19,12.11,12.17,1432700.0,6.7228,6.7617,6.7173,6.7506,1432700.0
2012-01-30 10:40:00,12.18,12.27,12.16,12.26,2128400.0,6.7561,6.806,6.745,6.8005,2128400.0
2012-01-30 10:50:00,12.27,12.31,12.26,12.27,2251300.0,6.806,6.8282,6.8005,6.806,2251300.0
2012-01-30 11:00:00,12.28,12.35,12.27,12.29,2236200.0,6.8116,6.8504,6.806,6.8171,2236200.0
2012-01-30 11:10:00,12.29,12.32,12.23,12.27,1598600.0,6.8171,6.8338,6.7838,6.806,1598600.0
2012-01-30 11:20:00,12.26,12.3,12.26,12.29,1081300.0,6.8005,6.8227,6.8005,6.8171,1081300.0
2012-01-30 11:30:00,12.29,12.32,12.27,12.32,1142200.0,6.8171,6.8338,6.806,6.8338,1142200.0
2012-01-30 11:40:00,12.32,12.32,12.26,12.28,922200.0,6.8338,6.8338,6.8005,6.8116,922200.0
2012-01-30 11:50:00,12.27,12.28,12.25,12.26,898500.0,6.806,6.8116,6.7949,6.8005,898500.0
2012-01-30 12:00:00,12.26,12.3,12.26,12.29,545700.0,6.8005,6.8227,6.8005,6.8171,545700.0
2012-01-30 12:10:00,12.29,12.31,12.27,12.3,654700.0,6.8171,6.8282,6.806,6.8227,654700.0
2012-01-30 12:20:00,12.29,12.3,12.27,12.27,512200.0,6.8171,6.8227,6.806,6.806,512200.0
2012-01-30 12:30:00,12.28,12.32,12.27,12.3,1039500.0,6.8116,6.8338,6.806,6.8227,1039500.0
2012-01-30 12:40:00,12.3,12.31,12.29,12.29,557500.0,6.8227,6.8282,6.8171,6.8171,557500.0
2012-01-30 12:50:00,12.3,12.32,12.29,12.32,816700.0,6.8227,6.8338,6.8171,6.8338,816700.0
2012-01-30 13:00:00,12.32,12.32,12.3,12.3,924300.0,6.8338,6.8338,6.8227,6.8227,924300.0
2012-01-30 13:10:00,12.3,12.32,12.29,12.31,774100.0,6.8227,6.8338,6.8171,6.8282,774100.0
2012-01-30 13:20:00,12.31,12.35,12.31,12.34,949900.0,6.8282,6.8504,6.8282,6.8449,949900.0
2012-01-30 13:30:00,12.35,12.38,12.34,12.38,724100.0,6.8504,6.8671,6.8449,6.8671,724100.0
2012-01-30 13:40:00,12.38,12.4,12.37,12.4,1175400.0,6.8671,6.8781,6.8615,6.8781,1175400.0
2012-01-30 13:50:00,12.4,12.41,12.38,12.4,912200.0,6.8781,6.8837,6.8671,6.8781,912200.0
2012-01-30 14:00:00,12.39,12.4,12.36,12.38,706800.0,6.8726,6.8781,6.856,6.8671,706800.0
2012-01-30 14:10:00,12.39,12.4,12.36,12.4,1570700.0,6.8726,6.8781,6.856,6.8781,1570700.0
2012-01-30 14:20:00,12.4,12.44,12.39,12.42,1136300.0,6.8781,6.9003,6.8726,6.8892,1136300.0
2012-01-30 14:30:00,12.42,12.44,12.4,12.42,1188900.0,6.8892,6.9003,6.8781,6.8892,1188900.0
2012-01-30 14:40:00,12.41,12.43,12.38,12.38,726300.0,6.8837,6.8948,6.8671,6.8671,726300.0
2012-01-30 14:50:00,12.38,12.39,12.34,12.36,1312300.0,6.8671,6.8726,6.8449,6.856,1312300.0
2012-01-30 15:00:00,12.35,12.37,12.33,12.34,1021200.0,6.8504,6.8615,6.8393,6.8449,1021200.0
2012-01-30 15:10:00,12.33,12.37,12.33,12.34,1682400.0,6.8393,6.8615,6.8393,6.8449,1682400.0
2012-01-30 15:20:00,12.33,12.36,12.32,12.35,562100.0,6.8393,6.856,6.8338,6.8504,562100.0
2012-01-30 15:30:00,12.35,12.35,12.3,12.31,1023100.0,6.8504,6.8504,6.8227,6.8282,1023100.0
2012-01-30 15:40:00,12.31,12.32,12.26,12.29,2386200.0,6.8282,6.8338,6.8005,6.8171,2386200.0
2012-01-30 15:50:00,12.29,12.32,12.29,12.3,2983400.0,6.8171,6.8338,6.8171,6.8227,2983400.0
2012-01-31 09:30:00,12.47,12.51,12.42,12.46,3277200.0,6.917,6.9392,6.8892,6.9114,3277200.0
2012-01-31 09:40:00,12.46,12.46,12.4,12.41,1542100.0,6.9114,6.9114,6.8781,6.8837,1542100.0
2012-01-31 09:50:00,12.41,12.48,12.36,12.43,2040300.0,6.8837,6.9225,6.856,6.8948,2040300.0
2012-01-31 10:00:00,12.44,12.46,12.32,12.32,2556000.0,6.9003,6.9114,6.8338,6.8338,2556000.0
2012-01-31 10:10:00,12.32,12.4,12.32,12.37,1429900.0,6.8338,6.8781,6.8338,6.8615,1429900.0
2012-01-31 10:20:00,12.37,12.42,12.35,12.38,893200.0,6.8615,6.8892,6.8504,6.8671,893200.0
2012-01-31 10:30:00,12.38,12.38,12.31,12.31,992800.0,6.8671,6.8671,6.8282,6.8282,992800.0
2012-01-31 10:40:00,12.31,12.35,12.3,12.31,1390700.0,6.8282,6.8504,6.8227,6.8282,1390700.0
2012-01-31 10:50:00,12.32,12.32,12.25,12.31,1282200.0,6.8338,6.8338,6.7949,6.8282,1282200.0
2012-01-31 11:00:00,12.31,12.37,12.31,12.33,1132600.0,6.8282,6.8615,6.8282,6.8393,1132600.0
2012-01-31 11:10:00,12.34,12.34,12.28,12.32,1180700.0,6.8449,6.8449,6.8116,6.8338,1180700.0
2012-01-31 11:20:00,12.32,12.37,12.32,12.36,1091500.0,6.8338,6.8615,6.8338,6.856,1091500.0
2012-01-31 11:30:00,12.36,12.4,12.35,12.4,787700.0,6.856,6.8781,6.8504,6.8781,787700.0
2012-01-31 11:40:00,12.4,12.41,12.35,12.35,698100.0,6.8781,6.8837,6.8504,6.8504,698100.0
2012-01-31 11:50:00,12.36,12.36,12.33,12.35,634900.0,6.856,6.856,6.8393,6.8504,634900.0
2012-01-31 12:00:00,12.35,12.36,12.34,12.36,535000.0,6.8504,6.856,6.8449,6.856,535000.0
2012-01-31 12:10:00,12.36,12.38,12.33,12.37,623000.0,6.856,6.8671,6.8393,6.8615,623000.0
2012-01-31 12:20:00,12.37,12.38,12.34,12.36,647100.0,6.8615,6.8671,6.8449,6.856,647100.0
2012-01-31 12:30:00,12.36,12.36,12.35,12.35,217100.0,6.856,6.856,6.8504,6.8504,217100.0
2012-01-31 12:40:00,12.36,12.37,12.34,12.35,520700.0,6.856,6.8615,6.8449,6.8504,520700.0
2012-01-31 12:50:00,12.35,12.37,12.34,12.35,459100.0,6.8504,6.8615,6.8449,6.8504,459100.0
2012-01-31 13:00:00,12.35,12.37,12.35,12.35,268700.0,6.8504,6.8615,6.8504,6.8504,268700.0
2012-01-31 13:10:00,12.35,12.37,12.35,12.36,493300.0,6.8504,6.8615,6.8504,6.856,493300.0
2012-01-31 13:20:00,12.36,12.39,12.36,12.37,640300.0,6.856,6.8726,6.856,6.8615,640300.0
2012-01-31 13:30:00,12.37,12.38,12.35,12.36,607400.0,6.8615,6.8671,6.8504,6.856,607400.0
2012-01-31 13:40:00,12.36,12.38,12.35,12.35,765100.0,6.856,6.8671,6.8504,6.8504,765100.0
2012-01-31 13:50:00,12.35,12.37,12.34,12.36,581900.0,6.8504,6.8615,6.8449,6.856,581900.0
2012-01-31 14:00:00,12.36,12.37,12.35,12.36,507400.0,6.856,6.8615,6.8504,6.856,507400.0
2012-01-31 14:10:00,12.36,12.39,12.35,12.39,728700.0,6.856,6.8726,6.8504,6.8726,728700.0
2012-01-31 14:20:00,12.38,12.41,12.37,12.39,1153100.0,6.8671,6.8837,6.8615,6.8726,1153100.0
2012-01-31 14:30:00,12.39,12.41,12.38,12.38,886600.0,6.8726,6.8837,6.8671,6.8671,886600.0
2012-01-31 14:40:00,12.39,12.42,12.38,12.39,1079800.0,6.8726,6.8892,6.8671,6.8726,1079800.0
2012-01-31 14:50:00,12.39,12.4,12.37,12.38,959700.0,6.8726,6.8781,6.8615,6.8671,959700.0
2012-01-31 15:00:00,12.38,12.4,12.37,12.38,705200.0,6.8671,6.8781,6.8615,6.8671,705200.0
2012-01-31 15:10:00,12.39,12.4,12.37,12.38,1095700.0,6.8726,6.8781,6.8615,6.8671,1095700.0
2012-01-31 15:20:00,12.38,12.39,12.36,12.38,933900.0,6.8671,6.8726,6.856,6.8671,933900.0
2012-01-31 15:30:00,12.38,12.39,12.35,12.37,1184300.0,6.8671,6.8726,6.8504,6.8615,1184300.0
2012-01-31 15:40:00,12.38,12.38,12.35,12.38,961700.0,6.8671,6.8671,6.8504,6.8671,961700.0
2012-01-31 15:50:00,12.38,12.42,12.37,12.41,4338300.0,6.8671,6.8892,6.8615,6.8837,4338300.0
2012-02-01 09:30:00,12.73,12.75,12.43,12.43,6652900.0,7.0612,7.0723,6.8948,6.8948,6652900.0
2012-02-01 09:40:00,12.44,12.44,12.29,12.38,5277800.0,6.9003,6.9003,6.8171,6.8671,5277800.0
2012-02-01 09:50:00,12.38,12.43,12.35,12.4,3424700.0,6.8671,6.8948,6.8504,6.8781,3424700.0
2012-02-01 10:00:00,12.4,12.45,12.35,12.45,2604700.0,6.8781,6.9059,6.8504,6.9059,2604700.0
2012-02-01 10:10:00,12.45,12.52,12.44,12.49,2432900.0,6.9059,6.9447,6.9003,6.9281,2432900.0
2012-02-01 10:20:00,12.49,12.52,12.43,12.43,2060600.0,6.9281,6.9447,6.8948,6.8948,2060600.0
2012-02-01 10:30:00,12.44,12.46,12.42,12.46,1079400.0,6.9003,6.9114,6.8892,6.9114,1079400.0
2012-02-01 10:40:00,12.45,12.47,12.43,12.46,1076600.0,6.9059,6.917,6.8948,6.9114,1076600.0
2012-02-01 10:50:00,12.46,12.47,12.44,12.47,902300.0,6.9114,6.917,6.9003,6.917,902300.0
2012-02-01 11:00:00,12.47,12.49,12.47,12.49,536800.0,6.917,6.9281,6.917,6.9281,536800.0
2012-02-01 11:10:00,12.48,12.49,12.47,12.48,1180000.0,6.9225,6.9281,6.917,6.9225,1180000.0
2012-02-01 11:20:00,12.48,12.49,12.44,12.45,1147700.0,6.9225,6.9281,6.9003,6.9059,1147700.0
2012-02-01 11:30:00,12.45,12.47,12.44,12.45,1318900.0,6.9059,6.917,6.9003,6.9059,1318900.0
2012-02-01 11:40:00,12.46,12.46,12.43,12.45,704600.0,6.9114,6.9114,6.8948,6.9059,704600.0
2012-02-01 11:50:00,12.45,12.45,12.4,12.41,871600.0,6.9059,6.9059,6.8781,6.8837,871600.0
2012-02-01 12:00:00,12.4,12.41,12.31,12.33,2923100.0,6.8781,6.8837,6.8282,6.8393,2923100.0
2012-02-01 12:10:00,12.34,12.38,12.33,12.36,1564500.0,6.8449,6.8671,6.8393,6.856,1564500.0
2012-02-01 12:20:00,12.36,12.38,12.3,12.31,2570100.0,6.856,6.8671,6.8227,6.8282,2570100.0
2012-02-01 12:30:00,12.31,12.35,12.31,12.34,1241500.0,6.8282,6.8504,6.8282,6.8449,1241500.0
2012-02-01 12:40:00,12.34,12.39,12.33,12.39,1302500.0,6.8449,6.8726,6.8393,6.8726,1302500.0
2012-02-01 12:50:00,12.38,12.4,12.38,12.39,1029000.0,6.8671,6.8781,6.8671,6.8726,1029000.0
2012-02-01 13:00:00,12.39,12.41,12.38,12.4,605500.0,6.8726,6.8837,6.8671,6.8781,605500.0
2012-02-01 13:10:00,12.39,12.41,12.37,12.41,804700.0,6.8726,6.8837,6.8615,6.8837,804700.0
2012-02-01 13:20:00,12.41,12.44,12.41,12.42,1730600.0,6.8837,6.9003,6.8837,6.8892,1730600.0
2012-02-01 13:30:00,12.41,12.42,12.38,12.4,2200600.0,6.8837,6.8892,6.8671,6.8781,2200600.0
2012-02-01 13:40:00,12.4,12.4,12.32,12.34,1595300.0,6.8781,6.8781,6.8338,6.8449,1595300.0
2012-02-01 13:50:00,12.34,12.36,12.33,12.33,1532400.0,6.8449,6.856,6.8393,6.8393,1532400.0
2012-02-01 14:00:00,12.33,12.34,12.33,12.34,553200.0,6.8393,6.8449,6.8393,6.8449,553200.0
2012-02-01 14:10:00,12.34,12.35,12.33,12.35,430800.0,6.8449,6.8504,6.8393,6.8504,430800.0
2012-02-01 14:20:00,12.35,12.4,12.34,12.39,1363300.0,6.8504,6.8781,6.8449,6.8726,1363300.0
2012-02-01 14:30:00,12.39,12.42,12.38,12.42,1001700.0,6.8726,6.8892,6.8671,6.8892,1001700.0
2012-02-01 14:40:00,12.42,12.42,12.38,12.4,843000.0,6.8892,6.8892,6.8671,6.8781,843000.0
2012-02-01 14:50:00,12.4,12.42,12.4,12.41,871300.0,6.8781,6.8892,6.8781,6.8837,871300.0
2012-02-01 15:00:00,12.42,12.44,12.41,12.43,1307300.0,6.8892,6.9003,6.8837,6.8948,1307300.0
2012-02-01 15:10:00,12.44,12.44,12.4,12.4,1308900.0,6.9003,6.9003,6.8781,6.8781,1308900.0
2012-02-01 15:20:00,12.41,12.41,12.35,12.36,1319900.0,6.8837,6.8837,6.8504,6.856,1319900.0
2012-02-01 15:30:00,12.36,12.38,12.35,12.37,1443200.0,6.856,6.8671,6.8504,6.8615,1443200.0
2012-02-01 15:40:00,12.37,12.4,12.34,12.39,3384900.0,6.8615,6.8781,6.8449,6.8726,3384900.0
2012-02-01 15:50:00,12.39,12.4,12.33,12.34,3271500.0,6.8726,6.8781,6.8393,6.8449,3271500.0
2012-02-02 09:30:00,12.4,12.43,12.35,12.39,1679500.0,6.8781,6.8948,6.8504,6.8726,1679500.0
2012-02-02 09:40:00,12.38,12.39,12.33,12.37,1413700.0,6.8671,6.8726,6.8393,6.8615,1413700.0
2012-02-02 09:50:00,12.38,12.4,12.34,12.38,1012200.0,6.8671,6.8781,6.8449,6.8671,1012200.0
2012-02-02 10:00:00,12.38,12.4,12.37,12.39,1006500.0,6.8671,6.8781,6.8615,6.8726,1006500.0
2012-02-02 10:10:00,12.38,12.39,12.35,12.36,1398300.0,6.8671,6.8726,6.8504,6.856,1398300.0
2012-02-02 10:20:00,12.36,12.37,12.34,12.34,756300.0,6.856,6.8615,6.8449,6.8449,756300.0
2012-02-02 10:30:00,12.35,12.37,12.33,12.36,1183000.0,6.8504,6.8615,6.8393,6.856,1183000.0
2012-02-02 10:40:00,12.36,12.39,12.36,12.38,936200.0,6.856,6.8726,6.856,6.8671,936200.0
2012-02-02 10:50:00,12.39,12.4,12.38,12.38,775700.0,6.8726,6.8781,6.8671,6.8671,775700.0
2012-02-02 11:00:00,12.38,12.4,12.38,12.4,485800.0,6.8671,6.8781,6.8671,6.8781,485800.0
2012-02-02 11:10:00,12.4,12.4,12.35,12.36,952000.0,6.8781,6.8781,6.8504,6.856,952000.0
2012-02-02 11:20:00,12.36,12.37,12.32,12.34,1546600.0,6.856,6.8615,6.8338,6.8449,1546600.0
2012-02-02 11:30:00,12.34,12.34,12.27,12.27,1161700.0,6.8449,6.8449,6.806,6.806,1161700.0
2012-02-02 11:40:00,12.28,12.28,12.21,12.21,1636200.0,6.8116,6.8116,6.7728,6.7728,1636200.0
2012-02-02 11:50:00,12.21,12.24,12.2,12.23,2255400.0,6.7728,6.7894,6.7672,6.7838,2255400.0
2012-02-02 12:00:00,12.23,12.25,12.22,12.23,1841300.0,6.7838,6.7949,6.7783,6.7838,1841300.0
2012-02-02 12:10:00,12.24,12.24,12.21,12.22,787300.0,6.7894,6.7894,6.7728,6.7783,787300.0
2012-02-02 12:20:00,12.22,12.26,12.21,12.26,990000.0,6.7783,6.8005,6.7728,6.8005,990000.0
2012-02-02 12:30:00,12.25,12.26,12.21,12.21,703100.0,6.7949,6.8005,6.7728,6.7728,703100.0
2012-02-02 12:40:00,12.21,12.22,12.21,12.21,565800.0,6.7728,6.7783,6.7728,6.7728,565800.0
2012-02-02 12:50:00,12.22,12.25,12.21,12.24,663100.0,6.7783,6.7949,6.7728,6.7894,663100.0
2012-02-02 13:00:00,12.25,12.25,12.22,12.24,576000.0,6.7949,6.7949,6.7783,6.7894,576000.0
2012-02-02 13:10:00,12.24,12.27,12.23,12.26,642600.0,6.7894,6.806,6.7838,6.8005,642600.0
2012-02-02 13:20:00,12.26,12.27,12.24,12.25,615100.0,6.8005,6.806,6.7894,6.7949,615100.0
2012-02-02 13:30:00,12.24,12.3,12.24,12.29,747200.0,6.7894,6.8227,6.7894,6.8171,747200.0
2012-02-02 13:40:00,12.28,12.31,12.28,12.3,477900.0,6.8116,6.8282,6.8116,6.8227,477900.0
2012-02-02 13:50:00,12.31,12.33,12.3,12.32,629100.0,6.8282,6.8393,6.8227,6.8338,629100.0
2012-02-02 14:00:00,12.32,12.33,12.29,12.29,631500.0,6.8338,6.8393,6.8171,6.8171,631500.0
2012-02-02 14:10:00,12.29,12.3,12.26,12.26,861500.0,6.8171,6.8227,6.8005,6.8005,861500.0
2012-02-02 14:20:00,12.27,12.28,12.25,12.25,622800.0,6.806,6.8116,6.7949,6.7949,622800.0
2012-02-02 14:30:00,12.26,12.29,12.25,12.28,1666400.0,6.8005,6.8171,6.7949,6.8116,1666400.0
2012-02-02 14:40:00,12.28,12.28,12.25,12.26,1188200.0,6.8116,6.8116,6.7949,6.8005,1188200.0
2012-02-02 14:50:00,12.26,12.29,12.25,12.29,709500.0,6.8005,6.8171,6.7949,6.8171,709500.0
2012-02-02 15:00:00,12.28,12.3,12.26,12.29,1134100.0,6.8116,6.8227,6.8005,6.8171,1134100.0
2012-02-02 15:10:00,12.29,12.3,12.28,12.28,556800.0,6.8171,6.8227,6.8116,6.8116,556800.0
2012-02-02 15:20:00,12.28,12.31,12.27,12.3,1188600.0,6.8116,6.8282,6.806,6.8227,1188600.0
2012-02-02 15:30:00,12.29,12.32,12.29,12.32,808000.0,6.8171,6.8338,6.8171,6.8338,808000.0
2012-02-02 15:40:00,12.32,12.32,12.26,12.26,1897200.0,6.8338,6.8338,6.8005,6.8005,1897200.0
2012-02-02 15:50:00,12.26,12.28,12.24,12.27,3877300.0,6.8005,6.8116,6.7894,6.806,3877300.0
2012-02-03 09:30:00,12.45,12.49,12.39,12.45,3745500.0,6.9059,6.9281,6.8726,6.9059,3745500.0
2012-02-03 09:40:00,12.45,12.55,12.43,12.54,3201200.0,6.9059,6.9613,6.8948,6.9558,3201200.0
2012-02-03 09:50:00,12.54,12.65,12.53,12.6,5710800.0,6.9558,7.0168,6.9503,6.9891,5710800.0
2012-02-03 10:00:00,12.6,12.67,12.56,12.66,3366800.0,6.9891,7.0279,6.9669,7.0224,3366800.0
2012-02-03 10:10:00,12.66,12.71,12.64,12.68,3609300.0,7.0224,7.0501,7.0113,7.0335,3609300.0
2012-02-03 10:20:00,12.7,12.7,12.61,12.63,2057300.0,7.0446,7.0446,6.9946,7.0057,2057300.0
2012-02-03 10:30:00,12.63,12.65,12.58,12.63,2095000.0,7.0057,7.0168,6.978,7.0057,2095000.0
2012-02-03 10:40:00,12.63,12.68,12.62,12.65,2109000.0,7.0057,7.0335,7.0002,7.0168,2109000.0
2012-02-03 10:50:00,12.65,12.67,12.64,12.64,1233300.0,7.0168,7.0279,7.0113,7.0113,1233300.0
2012-02-03 11:00:00,12.64,12.65,12.61,12.61,1465700.0,7.0113,7.0168,6.9946,6.9946,1465700.0
2012-02-03 11:10:00,12.62,12.65,12.61,12.65,1109700.0,7.0002,7.0168,6.9946,7.0168,1109700.0
2012-02-03 11:20:00,12.65,12.68,12.64,12.66,1407700.0,7.0168,7.0335,7.0113,7.0224,1407700.0
2012-02-03 11:30:00,12.66,12.69,12.65,12.68,2267400.0,7.0224,7.039,7.0168,7.0335,2267400.0
2012-02-03 11:40:00,12.67,12.7,12.67,12.68,1240300.0,7.0279,7.0446,7.0279,7.0335,1240300.0
2012-02-03 11:50:00,12.69,12.71,12.65,12.65,1778600.0,7.039,7.0501,7.0168,7.0168,1778600.0
2012-02-03 12:00:00,12.65,12.68,12.65,12.67,886200.0,7.0168,7.0335,7.0168,7.0279,886200.0
2012-02-03 12:10:00,12.67,12.69,12.66,12.66,1115400.0,7.0279,7.039,7.0224,7.0224,1115400.0
2012-02-03 12:20:00,12.67,12.7,12.66,12.7,1415700.0,7.0279,7.0446,7.0224,7.0446,1415700.0
2012-02-03 12:30:00,12.7,12.7,12.68,12.7,938200.0,7.0446,7.0446,7.0335,7.0446,938200.0
2012-02-03 12:40:00,12.7,12.75,12.69,12.74,2041100.0,7.0446,7.0723,7.039,7.0667,2041100.0
2012-02-03 12:50:00,12.74,12.74,12.72,12.74,734000.0,7.0667,7.0667,7.0556,7.0667,734000.0
2012-02-03 13:00:00,12.74,12.77,12.73,12.77,1298600.0,7.0667,7.0834,7.0612,7.0834,1298600.0
2012-02-03 13:10:00,12.76,12.8,12.76,12.79,1796600.0,7.0778,7.1,7.0778,7.0945,1796600.0
2012-02-03 13:20:00,12.78,12.8,12.78,12.8,625500.0,7.0889,7.1,7.0889,7.1,625500.0
2012-02-03 13:30:00,12.79,12.8,12.79,12.79,1441200.0,7.0945,7.1,7.0945,7.0945,1441200.0
2012-02-03 13:40:00,12.8,12.82,12.79,12.82,1360400.0,7.1,7.1111,7.0945,7.1111,1360400.0
2012-02-03 13:50:00,12.81,12.82,12.8,12.82,1314200.0,7.1056,7.1111,7.1,7.1111,1314200.0
2012-02-03 14:00:00,12.82,12.82,12.8,12.81,1043900.0,7.1111,7.1111,7.1,7.1056,1043900.0
2012-02-03 14:10:00,12.8,12.83,12.8,12.83,1447700.0,7.1,7.1167,7.1,7.1167,1447700.0
2012-02-03 14:20:00,12.83,12.84,12.82,12.84,1289000.0,7.1167,7.1222,7.1111,7.1222,1289000.0
2012-02-03 14:30:00,12.84,12.84,12.81,12.81,1222900.0,7.1222,7.1222,7.1056,7.1056,1222900.0
2012-02-03 14:40:00,12.82,12.83,12.81,12.82,1044500.0,7.1111,7.1167,7.1056,7.1111,1044500.0
2012-02-03 14:50:00,12.82,12.83,12.77,12.77,1805500.0,7.1111,7.1167,7.0834,7.0834,1805500.0
2012-02-03 15:00:00,12.77,12.78,12.76,12.77,1136700.0,7.0834,7.0889,7.0778,7.0834,1136700.0
2012-02-03 15:10:00,12.78,12.79,12.77,12.78,1266500.0,7.0889,7.0945,7.0834,7.0889,1266500.0
2012-02-03 15:20:00,12.78,12.79,12.76,12.76,1386800.0,7.0889,7.0945,7.0778,7.0778,1386800.0
2012-02-03 15:30:00,12.76,12.77,12.74,12.76,2596400.0,7.0778,7.0834,7.0667,7.0778,2596400.0
2012-02-03 15:40:00,12.76,12.77,12.74,12.77,2007200.0,7.0778,7.0834,7.0667,7.0834,2007200.0
2012-02-03 15:50:00,12.77,12.8,12.76,12.77,6473000.0,7.0834,7.1,7.0778,7.0834,6473000.0
2012-02-06 09:30:00,12.85,12.86,12.71,12.82,3856000.0,7.1278,7.1333,7.0501,7.1111,3856000.0
2012-02-06 09:40:00,12.81,12.9,12.78,12.9,3319700.0,7.1056,7.1555,7.0889,7.1555,3319700.0
2012-02-06 09:50:00,12.9,12.9,12.85,12.87,2604100.0,7.1555,7.1555,7.1278,7.1388,2604100.0
2012-02-06 10:00:00,12.88,12.92,12.85,12.91,1998900.0,7.1444,7.1666,7.1278,7.161,1998900.0
2012-02-06 10:10:00,12.91,12.92,12.85,12.85,1695700.0,7.161,7.1666,7.1278,7.1278,1695700.0
2012-02-06 10:20:00,12.85,12.87,12.84,12.85,798100.0,7.1278,7.1388,7.1222,7.1278,798100.0
2012-02-06 10:30:00,12.84,12.85,12.8,12.81,1199000.0,7.1222,7.1278,7.1,7.1056,1199000.0
2012-02-06 10:40:00,12.82,12.82,12.75,12.78,1133400.0,7.1111,7.1111,7.0723,7.0889,1133400.0
2012-02-06 10:50:00,12.77,12.82,12.77,12.81,919900.0,7.0834,7.1111,7.0834,7.1056,919900.0
2012-02-06 11:00:00,12.81,12.85,12.8,12.83,784400.0,7.1056,7.1278,7.1,7.1167,784400.0
2012-02-06 11:10:00,12.84,12.86,12.83,12.85,636600.0,7.1222,7.1333,7.1167,7.1278,636600.0
2012-02-06 11:20:00,12.84,12.85,12.8,12.83,727700.0,7.1222,7.1278,7.1,7.1167,727700.0
2012-02-06 11:30:00,12.84,12.84,12.82,12.84,686400.0,7.1222,7.1222,7.1111,7.1222,686400.0
2012-02-06 11:40:00,12.84,12.87,12.83,12.86,1227600.0,7.1222,7.1388,7.1167,7.1333,1227600.0
2012-02-06 11:50:00,12.86,12.88,12.85,12.88,916000.0,7.1333,7.1444,7.1278,7.1444,916000.0
2012-02-06 12:00:00,12.88,12.89,12.86,12.87,736500.0,7.1444,7.1499,7.1333,7.1388,736500.0
2012-02-06 12:10:00,12.87,12.88,12.85,12.88,522300.0,7.1388,7.1444,7.1278,7.1444,522300.0
2012-02-06 12:20:00,12.88,12.88,12.87,12.88,283900.0,7.1444,7.1444,7.1388,7.1444,283900.0
2012-02-06 12:30:00,12.88,12.93,12.87,12.91,1441900.0,7.1444,7.1721,7.1388,7.161,1441900.0
2012-02-06 12:40:00,12.92,12.93,12.91,12.93,490700.0,7.1666,7.1721,7.161,7.1721,490700.0
2012-02-06 12:50:00,12.93,12.93,12.92,12.92,343100.0,7.1721,7.1721,7.1666,7.1666,343100.0
2012-02-06 13:00:00,12.93,12.95,12.92,12.94,942300.0,7.1721,7.1832,7.1666,7.1777,942300.0
2012-02-06 13:10:00,12.94,12.94,12.93,12.94,290200.0,7.1777,7.1777,7.1721,7.1777,290200.0
2012-02-06 13:20:00,12.93,12.96,12.92,12.96,1143800.0,7.1721,7.1888,7.1666,7.1888,1143800.0
2012-02-06 13:30:00,12.96,12.97,12.93,12.95,1132900.0,7.1888,7.1943,7.1721,7.1832,1132900.0
2012-02-06 13:40:00,12.95,12.95,12.91,12.92,557300.0,7.1832,7.1832,7.161,7.1666,557300.0
2012-02-06 13:50:00,12.92,12.92,12.89,12.92,623900.0,7.1666,7.1666,7.1499,7.1666,623900.0
2012-02-06 14:00:00,12.91,12.92,12.9,12.9,472100.0,7.161,7.1666,7.1555,7.1555,472100.0
2012-02-06 14:10:00,12.91,12.93,12.9,12.92,580700.0,7.161,7.1721,7.1555,7.1666,580700.0
2012-02-06 14:20:00,12.91,12.91,12.9,12.91,338600.0,7.161,7.161,7.1555,7.161,338600.0
2012-02-06 14:30:00,12.91,12.94,12.9,12.94,481900.0,7.161,7.1777,7.1555,7.1777,481900.0
2012-02-06 14:40:00,12.94,12.94,12.9,12.91,440700.0,7.1777,7.1777,7.1555,7.161,440700.0
2012-02-06 14:50:00,12.91,12.92,12.9,12.92,352400.0,7.161,7.1666,7.1555,7.1666,352400.0
2012-02-06 15:00:00,12.92,12.93,12.9,12.9,547300.0,7.1666,7.1721,7.1555,7.1555,547300.0
2012-02-06 15:10:00,12.91,12.92,12.9,12.92,465800.0,7.161,7.1666,7.1555,7.1666,465800.0
2012-02-06 15:20:00,12.92,12.94,12.91,12.93,1191700.0,7.1666,7.1777,7.161,7.1721,1191700.0
2012-02-06 15:30:00,12.93,13.0,12.93,12.98,2778900.0,7.1721,7.211,7.1721,7.1999,2778900.0
2012-02-06 15:40:00,12.97,12.99,12.95,12.98,2141500.0,7.1943,7.2054,7.1832,7.1999,2141500.0
2012-02-06 15:50:00,12.98,12.98,12.93,12.96,3446200.0,7.1999,7.1999,7.1721,7.1888,3446200.0
2012-02-07 09:30:00,12.93,12.97,12.83,12.84,2592800.0,7.1721,7.1943,7.1167,7.1222,2592800.0
2012-02-07 09:40:00,12.84,12.87,12.83,12.85,1248400.0,7.1222,7.1388,7.1167,7.1278,1248400.0
2012-02-07 09:50:00,12.85,12.88,12.84,12.86,1878300.0,7.1278,7.1444,7.1222,7.1333,1878300.0
2012-02-07 10:00:00,12.86,12.88,12.83,12.87,1985400.0,7.1333,7.1444,7.1167,7.1388,1985400.0
2012-02-07 10:10:00,12.87,12.91,12.85,12.85,1549600.0,7.1388,7.161,7.1278,7.1278,1549600.0
2012-02-07 10:20:00,12.85,12.87,12.85,12.86,840300.0,7.1278,7.1388,7.1278,7.1333,840300.0
2012-02-07 10:30:00,12.85,12.9,12.85,12.86,870000.0,7.1278,7.1555,7.1278,7.1333,870000.0
2012-02-07 10:40:00,12.87,12.92,12.86,12.92,1119800.0,7.1388,7.1666,7.1333,7.1666,1119800.0
2012-02-07 10:50:00,12.91,12.96,12.91,12.96,774700.0,7.161,7.1888,7.161,7.1888,774700.0
2012-02-07 11:00:00,12.96,12.97,12.94,12.94,889600.0,7.1888,7.1943,7.1777,7.1777,889600.0
2012-02-07 11:10:00,12.95,12.95,12.93,12.93,441400.0,7.1832,7.1832,7.1721,7.1721,441400.0
2012-02-07 11:20:00,12.94,12.94,12.91,12.93,772700.0,7.1777,7.1777,7.161,7.1721,772700.0
2012-02-07 11:30:00,12.94,12.94,12.91,12.93,703700.0,7.1777,7.1777,7.161,7.1721,703700.0
2012-02-07 11:40:00,12.92,12.93,12.91,12.92,909500.0,7.1666,7.1721,7.161,7.1666,909500.0
2012-02-07 11:50:00,12.91,12.91,12.89,12.9,1086000.0,7.161,7.161,7.1499,7.1555,1086000.0
2012-02-07 12:00:00,12.9,12.9,12.88,12.88,337700.0,7.1555,7.1555,7.1444,7.1444,337700.0
2012-02-07 12:10:00,12.88,12.9,12.88,12.9,244000.0,7.1444,7.1555,7.1444,7.1555,244000.0
2012-02-07 12:20:00,12.89,12.9,12.87,12.87,362500.0,7.1499,7.1555,7.1388,7.1388,362500.0
2012-02-07 12:30:00,12.88,12.88,12.87,12.87,130300.0,7.1444,7.1444,7.1388,7.1388,130300.0
2012-02-07 12:40:00,12.88,12.88,12.87,12.88,250200.0,7.1444,7.1444,7.1388,7.1444,250200.0
2012-02-07 12:50:00,12.87,12.89,12.87,12.88,335100.0,7.1388,7.1499,7.1388,7.1444,335100.0
2012-02-07 13:00:00,12.89,12.91,12.88,12.91,967400.0,7.1499,7.161,7.1444,7.161,967400.0
2012-02-07 13:10:00,12.91,12.91,12.88,12.88,314700.0,7.161,7.161,7.1444,7.1444,314700.0
2012-02-07 13:20:00,12.88,12.9,12.87,12.89,485000.0,7.1444,7.1555,7.1388,7.1499,485000.0
2012-02-07 13:30:00,12.89,12.9,12.88,12.89,499400.0,7.1499,7.1555,7.1444,7.1499,499400.0
2012-02-07 13:40:00,12.88,12.91,12.88,12.91,722500.0,7.1444,7.161,7.1444,7.161,722500.0
2012-02-07 13:50:00,12.9,12.92,12.89,12.92,1471600.0,7.1555,7.1666,7.1499,7.1666,1471600.0
2012-02-07 14:00:00,12.92,12.92,12.9,12.91,660700.0,7.1666,7.1666,7.1555,7.161,660700.0
2012-02-07 14:10:00,12.92,12.92,12.9,12.9,313600.0,7.1666,7.1666,7.1555,7.1555,313600.0
2012-02-07 14:20:00,12.91,12.91,12.87,12.88,927400.0,7.161,7.161,7.1388,7.1444,927400.0
2012-02-07 14:30:00,12.88,12.89,12.88,12.88,288700.0,7.1444,7.1499,7.1444,7.1444,288700.0
2012-02-07 14:40:00,12.88,12.92,12.88,12.9,735800.0,7.1444,7.1666,7.1444,7.1555,735800.0
2012-02-07 14:50:00,12.9,12.93,12.89,12.89,1327400.0,7.1555,7.1721,7.1499,7.1499,1327400.0
2012-02-07 15:00:00,12.88,12.91,12.88,12.9,421000.0,7.1444,7.161,7.1444,7.1555,421000.0
2012-02-07 15:10:00,12.9,12.94,12.9,12.92,1164100.0,7.1555,7.1777,7.1555,7.1666,1164100.0
2012-02-07 15:20:00,12.93,12.94,12.91,12.92,1236700.0,7.1721,7.1777,7.161,7.1666,1236700.0
2012-02-07 15:30:00,12.93,12.93,12.89,12.9,1294900.0,7.1721,7.1721,7.1499,7.1555,1294900.0
2012-02-07 15:40:00,12.9,12.91,12.85,12.87,2333200.0,7.1555,7.161,7.1278,7.1388,2333200.0
2012-02-07 15:50:00,12.86,12.9,12.86,12.88,2680700.0,7.1333,7.1555,7.1333,7.1444,2680700.0
2012-02-08 09:30:00,12.91,12.95,12.89,12.89,2058700.0,7.161,7.1832,7.1499,7.1499,2058700.0
2012-02-08 09:40:00,12.88,12.96,12.88,12.95,1272900.0,7.1444,7.1888,7.1444,7.1832,1272900.0
2012-02-08 09:50:00,12.95,12.96,12.91,12.91,1160100.0,7.1832,7.1888,7.161,7.161,1160100.0
2012-02-08 10:00:00,12.91,12.95,12.9,12.9,1849300.0,7.161,7.1832,7.1555,7.1555,1849300.0
2012-02-08 10:10:00,12.91,12.93,12.89,12.9,846600.0,7.161,7.1721,7.1499,7.1555,846600.0
2012-02-08 10:20:00,12.9,12.92,12.86,12.9,1342800.0,7.1555,7.1666,7.1333,7.1555,1342800.0
2012-02-08 10:30:00,12.9,12.92,12.87,12.88,990100.0,7.1555,7.1666,7.1388,7.1444,990100.0
2012-02-08 10:40:00,12.88,12.88,12.85,12.88,702100.0,7.1444,7.1444,7.1278,7.1444,702100.0
2012-02-08 10:50:00,12.88,12.89,12.87,12.89,751800.0,7.1444,7.1499,7.1388,7.1499,751800.0
2012-02-08 11:00:00,12.89,12.91,12.84,12.85,1211900.0,7.1499,7.161,7.1222,7.1278,1211900.0
2012-02-08 11:10:00,12.85,12.86,12.8,12.8,975500.0,7.1278,7.1333,7.1,7.1,975500.0
2012-02-08 11:20:00,12.8,12.83,12.8,12.8,1250200.0,7.1,7.1167,7.1,7.1,1250200.0
2012-02-08 11:30:00,12.81,12.84,12.8,12.83,708100.0,7.1056,7.1222,7.1,7.1167,708100.0
2012-02-08 11:40:00,12.84,12.84,12.81,12.82,578400.0,7.1222,7.1222,7.1056,7.1111,578400.0
2012-02-08 11:50:00,12.82,12.86,12.81,12.84,740100.0,7.1111,7.1333,7.1056,7.1222,740100.0
2012-02-08 12:00:00,12.83,12.86,12.83,12.84,1068700.0,7.1167,7.1333,7.1167,7.1222,1068700.0
2012-02-08 12:10:00,12.84,12.84,12.8,12.82,809700.0,7.1222,7.1222,7.1,7.1111,809700.0
2012-02-08 12:20:00,12.82,12.83,12.82,12.82,167400.0,7.1111,7.1167,7.1111,7.1111,167400.0
2012-02-08 12:30:00,12.83,12.83,12.8,12.83,501100.0,7.1167,7.1167,7.1,7.1167,501100.0
2012-02-08 12:40:00,12.83,12.83,12.81,12.81,379400.0,7.1167,7.1167,7.1056,7.1056,379400.0
2012-02-08 12:50:00,12.82,12.83,12.81,12.82,425200.0,7.1111,7.1167,7.1056,7.1111,425200.0
2012-02-08 13:00:00,12.81,12.82,12.8,12.82,405200.0,7.1056,7.1111,7.1,7.1111,405200.0
2012-02-08 13:10:00,12.82,12.83,12.81,12.82,393900.0,7.1111,7.1167,7.1056,7.1111,393900.0
2012-02-08 13:20:00,12.82,12.82,12.81,12.81,171200.0,7.1111,7.1111,7.1056,7.1056,171200.0
2012-02-08 13:30:00,12.82,12.84,12.81,12.83,1002500.0,7.1111,7.1222,7.1056,7.1167,1002500.0
2012-02-08 13:40:00,12.83,12.83,12.82,12.82,120900.0,7.1167,7.1167,7.1111,7.1111,120900.0
2012-02-08 13:50:00,12.83,12.84,12.81,12.82,561500.0,7.1167,7.1222,7.1056,7.1111,561500.0
2012-02-08 14:00:00,12.82,12.82,12.8,12.81,422000.0,7.1111,7.1111,7.1,7.1056,422000.0
2012-02-08 14:10:00,12.82,12.82,12.8,12.8,875900.0,7.1111,7.1111,7.1,7.1,875900.0
2012-02-08 14:20:00,12.8,12.84,12.8,12.83,1137300.0,7.1,7.1222,7.1,7.1167,1137300.0
2012-02-08 14:30:00,12.82,12.84,12.82,12.84,457500.0,7.1111,7.1222,7.1111,7.1222,457500.0
2012-02-08 14:40:00,12.84,12.87,12.83,12.85,1026200.0,7.1222,7.1388,7.1167,7.1278,1026200.0
2012-02-08 14:50:00,12.85,12.86,12.83,12.86,715800.0,7.1278,7.1333,7.1167,7.1333,715800.0
2012-02-08 15:00:00,12.86,12.86,12.84,12.86,477400.0,7.1333,7.1333,7.1222,7.1333,477400.0
2012-02-08 15:10:00,12.86,12.86,12.83,12.84,810800.0,7.1333,7.1333,7.1167,7.1222,810800.0
2012-02-08 15:20:00,12.84,12.84,12.83,12.84,269700.0,7.1222,7.1222,7.1167,7.1222,269700.0
2012-02-08 15:30:00,12.84,12.87,12.82,12.85,1297300.0,7.1222,7.1388,7.1111,7.1278,1297300.0
2012-02-08 15:40:00,12.85,12.87,12.83,12.84,1562000.0,7.1278,7.1388,7.1167,7.1222,1562000.0
2012-02-08 15:50:00,12.83,12.86,12.83,12.86,2166400.0,7.1167,7.1333,7.1167,7.1333,2166400.0
2012-02-09 09:30:00,12.89,12.9,12.8,12.83,1593300.0,7.1499,7.1555,7.1,7.1167,1593300.0
2012-02-09 09:40:00,12.83,12.84,12.75,12.81,2009700.0,7.1167,7.1222,7.0723,7.1056,2009700.0
2012-02-09 09:50:00,12.82,12.84,12.79,12.81,906600.0,7.1111,7.1222,7.0945,7.1056,906600.0
2012-02-09 10:00:00,12.82,12.84,12.77,12.8,1292800.0,7.1111,7.1222,7.0834,7.1,1292800.0
2012-02-09 10:10:00,12.8,12.82,12.78,12.8,824600.0,7.1,7.1111,7.0889,7.1,824600.0
2012-02-09 10:20:00,12.8,12.8,12.72,12.78,2822500.0,7.1,7.1,7.0556,7.0889,2822500.0
2012-02-09 10:30:00,12.78,12.79,12.74,12.79,1808600.0,7.0889,7.0945,7.0667,7.0945,1808600.0
2012-02-09 10:40:00,12.79,12.79,12.75,12.77,1571800.0,7.0945,7.0945,7.0723,7.0834,1571800.0
2012-02-09 10:50:00,12.76,12.8,12.75,12.77,1456900.0,7.0778,7.1,7.0723,7.0834,1456900.0
2012-02-09 11:00:00,12.78,12.79,12.75,12.75,1431200.0,7.0889,7.0945,7.0723,7.0723,1431200.0
2012-02-09 11:10:00,12.75,12.77,12.7,12.71,1477300.0,7.0723,7.0834,7.0446,7.0501,1477300.0
2012-02-09 11:20:00,12.7,12.72,12.68,12.7,1233300.0,7.0446,7.0556,7.0335,7.0446,1233300.0
2012-02-09 11:30:00,12.7,12.71,12.68,12.69,1179400.0,7.0446,7.0501,7.0335,7.039,1179400.0
2012-02-09 11:40:00,12.68,12.73,12.67,12.72,1101500.0,7.0335,7.0612,7.0279,7.0556,1101500.0
2012-02-09 11:50:00,12.71,12.77,12.71,12.75,1254800.0,7.0501,7.0834,7.0501,7.0723,1254800.0
2012-02-09 12:00:00,12.76,12.8,12.75,12.76,2691600.0,7.0778,7.1,7.0723,7.0778,2691600.0
2012-02-09 12:10:00,12.77,12.77,12.73,12.74,1551300.0,7.0834,7.0834,7.0612,7.0667,1551300.0
2012-02-09 12:20:00,12.74,12.76,12.7,12.71,2180500.0,7.0667,7.0778,7.0446,7.0501,2180500.0
2012-02-09 12:30:00,12.7,12.71,12.69,12.7,763500.0,7.0446,7.0501,7.039,7.0446,763500.0
2012-02-09 12:40:00,12.71,12.72,12.69,12.72,604200.0,7.0501,7.0556,7.039,7.0556,604200.0
2012-02-09 12:50:00,12.71,12.75,12.71,12.75,428600.0,7.0501,7.0723,7.0501,7.0723,428600.0
2012-02-09 13:00:00,12.75,12.77,12.72,12.73,1968100.0,7.0723,7.0834,7.0556,7.0612,1968100.0
2012-02-09 13:10:00,12.73,12.76,12.72,12.74,734000.0,7.0612,7.0778,7.0556,7.0667,734000.0
2012-02-09 13:20:00,12.74,12.77,12.73,12.76,583600.0,7.0667,7.0834,7.0612,7.0778,583600.0
2012-02-09 13:30:00,12.76,12.79,12.75,12.78,1096900.0,7.0778,7.0945,7.0723,7.0889,1096900.0
2012-02-09 13:40:00,12.79,12.79,12.74,12.75,1331300.0,7.0945,7.0945,7.0667,7.0723,1331300.0
2012-02-09 13:50:00,12.74,12.75,12.73,12.73,604200.0,7.0667,7.0723,7.0612,7.0612,604200.0
2012-02-09 14:00:00,12.74,12.76,12.71,12.72,1191400.0,7.0667,7.0778,7.0501,7.0556,1191400.0
2012-02-09 14:10:00,12.71,12.74,12.71,12.73,299400.0,7.0501,7.0667,7.0501,7.0612,299400.0
2012-02-09 14:20:00,12.73,12.75,12.72,12.73,467700.0,7.0612,7.0723,7.0556,7.0612,467700.0
2012-02-09 14:30:00,12.73,12.75,12.73,12.75,248900.0,7.0612,7.0723,7.0612,7.0723,248900.0
2012-02-09 14:40:00,12.74,12.75,12.72,12.73,376500.0,7.0667,7.0723,7.0556,7.0612,376500.0
2012-02-09 14:50:00,12.74,12.74,12.73,12.73,483000.0,7.0667,7.0667,7.0612,7.0612,483000.0
2012-02-09 15:00:00,12.73,12.74,12.71,12.72,761800.0,7.0612,7.0667,7.0501,7.0556,761800.0
2012-02-09 15:10:00,12.72,12.73,12.71,12.71,520700.0,7.0556,7.0612,7.0501,7.0501,520700.0
2012-02-09 15:20:00,12.71,12.72,12.7,12.7,551600.0,7.0501,7.0556,7.0446,7.0446,551600.0
2012-02-09 15:30:00,12.71,12.74,12.7,12.73,822300.0,7.0501,7.0667,7.0446,7.0612,822300.0
2012-02-09 15:40:00,12.73,12.73,12.67,12.69,2329600.0,7.0612,7.0612,7.0279,7.039,2329600.0
2012-02-09 15:50:00,12.69,12.72,12.68,12.7,3886200.0,7.039,7.0556,7.0335,7.0446,3886200.0
2012-02-10 09:30:00,12.51,12.58,12.45,12.58,2823900.0,6.9392,6.978,6.9059,6.978,2823900.0
2012-02-10 09:40:00,12.57,12.66,12.54,12.59,2587800.0,6.9724,7.0224,6.9558,6.9835,2587800.0
2012-02-10 09:50:00,12.59,12.59,12.5,12.53,1420900.0,6.9835,6.9835,6.9336,6.9503,1420900.0
2012-02-10 10:00:00,12.53,12.55,12.48,12.49,1899100.0,6.9503,6.9613,6.9225,6.9281,1899100.0
2012-02-10 10:10:00,12.48,12.52,12.46,12.52,1479400.0,6.9225,6.9447,6.9114,6.9447,1479400.0
2012-02-10 10:20:00,12.51,12.54,12.51,12.52,906200.0,6.9392,6.9558,6.9392,6.9447,906200.0
2012-02-10 10:30:00,12.52,12.54,12.49,12.49,1251800.0,6.9447,6.9558,6.9281,6.9281,1251800.0
2012-02-10 10:40:00,12.49,12.52,12.48,12.5,1338900.0,6.9281,6.9447,6.9225,6.9336,1338900.0
2012-02-10 10:50:00,12.5,12.5,12.47,12.49,996400.0,6.9336,6.9336,6.917,6.9281,996400.0
2012-02-10 11:00:00,12.5,12.51,12.46,12.48,1282800.0,6.9336,6.9392,6.9114,6.9225,1282800.0
2012-02-10 11:10:00,12.48,12.51,12.47,12.49,876400.0,6.9225,6.9392,6.917,6.9281,876400.0
2012-02-10 11:20:00,12.49,12.5,12.47,12.47,852700.0,6.9281,6.9336,6.917,6.917,852700.0
2012-02-10 11:30:00,12.48,12.49,12.46,12.47,762300.0,6.9225,6.9281,6.9114,6.917,762300.0
2012-02-10 11:40:00,12.47,12.48,12.47,12.47,660600.0,6.917,6.9225,6.917,6.917,660600.0
2012-02-10 11:50:00,12.48,12.49,12.46,12.47,808200.0,6.9225,6.9281,6.9114,6.917,808200.0
2012-02-10 12:00:00,12.46,12.48,12.46,12.48,390300.0,6.9114,6.9225,6.9114,6.9225,390300.0
2012-02-10 12:10:00,12.47,12.48,12.43,12.45,1661700.0,6.917,6.9225,6.8948,6.9059,1661700.0
2012-02-10 12:20:00,12.46,12.46,12.44,12.45,405900.0,6.9114,6.9114,6.9003,6.9059,405900.0
2012-02-10 12:30:00,12.45,12.46,12.45,12.45,572700.0,6.9059,6.9114,6.9059,6.9059,572700.0
2012-02-10 12:40:00,12.46,12.46,12.42,12.43,1100800.0,6.9114,6.9114,6.8892,6.8948,1100800.0
2012-02-10 12:50:00,12.43,12.44,12.41,12.42,929000.0,6.8948,6.9003,6.8837,6.8892,929000.0
2012-02-10 13:00:00,12.42,12.43,12.41,12.42,531100.0,6.8892,6.8948,6.8837,6.8892,531100.0
2012-02-10 13:10:00,12.43,12.43,12.37,12.38,2051400.0,6.8948,6.8948,6.8615,6.8671,2051400.0
2012-02-10 13:20:00,12.38,12.43,12.38,12.41,970700.0,6.8671,6.8948,6.8671,6.8837,970700.0
2012-02-10 13:30:00,12.41,12.42,12.38,12.41,1808800.0,6.8837,6.8892,6.8671,6.8837,1808800.0
2012-02-10 13:40:00,12.42,12.42,12.4,12.42,408100.0,6.8892,6.8892,6.8781,6.8892,408100.0
2012-02-10 13:50:00,12.42,12.45,12.41,12.41,1729800.0,6.8892,6.9059,6.8837,6.8837,1729800.0
2012-02-10 14:00:00,12.41,12.43,12.39,12.39,1417200.0,6.8837,6.8948,6.8726,6.8726,1417200.0
2012-02-10 14:10:00,12.39,12.41,12.38,12.41,633800.0,6.8726,6.8837,6.8671,6.8837,633800.0
2012-02-10 14:20:00,12.4,12.43,12.4,12.41,714700.0,6.8781,6.8948,6.8781,6.8837,714700.0
2012-02-10 14:30:00,12.41,12.44,12.41,12.43,690400.0,6.8837,6.9003,6.8837,6.8948,690400.0
2012-02-10 14:40:00,12.43,12.45,12.43,12.45,562600.0,6.8948,6.9059,6.8948,6.9059,562600.0
2012-02-10 14:50:00,12.45,12.45,12.44,12.44,805100.0,6.9059,6.9059,6.9003,6.9003,805100.0
2012-02-10 15:00:00,12.44,12.45,12.38,12.4,1884300.0,6.9003,6.9059,6.8671,6.8781,1884300.0
2012-02-10 15:10:00,12.4,12.42,12.37,12.4,1620700.0,6.8781,6.8892,6.8615,6.8781,1620700.0
2012-02-10 15:20:00,12.4,12.42,12.38,12.39,1633200.0,6.8781,6.8892,6.8671,6.8726,1633200.0
2012-02-10 15:30:00,12.4,12.43,12.39,12.42,1144400.0,6.8781,6.8948,6.8726,6.8892,1144400.0
2012-02-10 15:40:00,12.42,12.44,12.41,12.41,1250800.0,6.8892,6.9003,6.8837,6.8837,1250800.0
2012-02-10 15:50:00,12.42,12.44,12.41,12.43,4980000.0,6.8892,6.9003,6.8837,6.8948,4980000.0
2012-02-13 09:30:00,12.74,12.74,12.6,12.63,4320000.0,7.0667,7.0667,6.9891,7.0057,4320000.0
2012-02-13 09:40:00,12.63,12.64,12.6,12.62,2500100.0,7.0057,7.0113,6.9891,7.0002,2500100.0
2012-02-13 09:50:00,12.63,12.65,12.6,12.64,1812500.0,7.0057,7.0168,6.9891,7.0113,1812500.0
2012-02-13 10:00:00,12.64,12.65,12.62,12.63,602300.0,7.0113,7.0168,7.0002,7.0057,602300.0
2012-02-13 10:10:00,12.62,12.63,12.56,12.59,1122000.0,7.0002,7.0057,6.9669,6.9835,1122000.0
2012-02-13 10:20:00,12.58,12.6,12.56,12.57,1549600.0,6.978,6.9891,6.9669,6.9724,1549600.0
2012-02-13 10:30:00,12.56,12.57,12.53,12.54,1100800.0,6.9669,6.9724,6.9503,6.9558,1100800.0
2012-02-13 10:40:00,12.54,12.56,12.51,12.53,1303000.0,6.9558,6.9669,6.9392,6.9503,1303000.0
2012-02-13 10:50:00,12.53,12.54,12.52,12.54,521100.0,6.9503,6.9558,6.9447,6.9558,521100.0
2012-02-13 11:00:00,12.54,12.57,12.53,12.56,593600.0,6.9558,6.9724,6.9503,6.9669,593600.0
2012-02-13 11:10:00,12.56,12.56,12.51,12.54,1065300.0,6.9669,6.9669,6.9392,6.9558,1065300.0
2012-02-13 11:20:00,12.54,12.55,12.52,12.54,602900.0,6.9558,6.9613,6.9447,6.9558,602900.0
2012-02-13 11:30:00,12.54,12.54,12.51,12.52,626600.0,6.9558,6.9558,6.9392,6.9447,626600.0
2012-02-13 11:40:00,12.52,12.56,12.51,12.56,711400.0,6.9447,6.9669,6.9392,6.9669,711400.0
2012-02-13 11:50:00,12.55,12.56,12.52,12.52,598700.0,6.9613,6.9669,6.9447,6.9447,598700.0
2012-02-13 12:00:00,12.52,12.54,12.52,12.52,583300.0,6.9447,6.9558,6.9447,6.9447,583300.0
2012-02-13 12:10:00,12.53,12.53,12.52,12.52,345500.0,6.9503,6.9503,6.9447,6.9447,345500.0
2012-02-13 12:20:00,12.52,12.55,12.52,12.54,464400.0,6.9447,6.9613,6.9447,6.9558,464400.0
2012-02-13 12:30:00,12.54,12.55,12.53,12.53,744400.0,6.9558,6.9613,6.9503,6.9503,744400.0
2012-02-13 12:40:00,12.54,12.54,12.53,12.53,195400.0,6.9558,6.9558,6.9503,6.9503,195400.0
2012-02-13 12:50:00,12.53,12.55,12.53,12.54,262600.0,6.9503,6.9613,6.9503,6.9558,262600.0
2012-02-13 13:00:00,12.54,12.55,12.54,12.54,125900.0,6.9558,6.9613,6.9558,6.9558,125900.0
2012-02-13 13:10:00,12.54,12.6,12.54,12.57,1276400.0,6.9558,6.9891,6.9558,6.9724,1276400.0
2012-02-13 13:20:00,12.58,12.58,12.55,12.55,467200.0,6.978,6.978,6.9613,6.9613,467200.0
2012-02-13 13:30:00,12.55,12.58,12.55,12.57,366200.0,6.9613,6.978,6.9613,6.9724,366200.0
2012-02-13 13:40:00,12.57,12.58,12.57,12.57,270100.0,6.9724,6.978,6.9724,6.9724,270100.0
2012-02-13 13:50:00,12.58,12.61,12.57,12.59,982900.0,6.978,6.9946,6.9724,6.9835,982900.0
2012-02-13 14:00:00,12.58,12.59,12.56,12.58,413100.0,6.978,6.9835,6.9669,6.978,413100.0
2012-02-13 14:10:00,12.58,12.59,12.58,12.59,258800.0,6.978,6.9835,6.978,6.9835,258800.0
2012-02-13 14:20:00,12.58,12.59,12.57,12.57,327300.0,6.978,6.9835,6.9724,6.9724,327300.0
2012-02-13 14:30:00,12.57,12.6,12.56,12.58,593700.0,6.9724,6.9891,6.9669,6.978,593700.0
2012-02-13 14:40:00,12.58,12.6,12.58,12.58,574600.0,6.978,6.9891,6.978,6.978,574600.0
2012-02-13 14:50:00,12.58,12.59,12.58,12.58,249000.0,6.978,6.9835,6.978,6.978,249000.0
2012-02-13 15:00:00,12.58,12.59,12.57,12.57,452400.0,6.978,6.9835,6.9724,6.9724,452400.0
2012-02-13 15:10:00,12.57,12.59,12.56,12.58,524800.0,6.9724,6.9835,6.9669,6.978,524800.0
2012-02-13 15:20:00,12.58,12.58,12.56,12.57,449600.0,6.978,6.978,6.9669,6.9724,449600.0
2012-02-13 15:30:00,12.56,12.57,12.55,12.56,567000.0,6.9669,6.9724,6.9613,6.9669,567000.0
2012-02-13 15:40:00,12.56,12.57,12.54,12.54,995400.0,6.9669,6.9724,6.9558,6.9558,995400.0
2012-02-13 15:50:00,12.55,12.55,12.53,12.54,2155600.0,6.9613,6.9613,6.9503,6.9558,2155600.0
2012-02-14 09:30:00,12.46,12.49,12.44,12.48,1380700.0,6.9114,6.9281,6.9003,6.9225,1380700.0
2012-02-14 09:40:00,12.47,12.52,12.47,12.52,838600.0,6.917,6.9447,6.917,6.9447,838600.0
2012-02-14 09:50:00,12.51,12.53,12.46,12.47,738600.0,6.9392,6.9503,6.9114,6.917,738600.0
2012-02-14 10:00:00,12.47,12.49,12.42,12.43,1221900.0,6.917,6.9281,6.8892,6.8948,1221900.0
2012-02-14 10:10:00,12.42,12.48,12.42,12.47,809000.0,6.8892,6.9225,6.8892,6.917,809000.0
2012-02-14 10:20:00,12.47,12.55,12.46,12.54,1180700.0,6.917,6.9613,6.9114,6.9558,1180700.0
2012-02-14 10:30:00,12.55,12.58,12.52,12.52,958400.0,6.9613,6.978,6.9447,6.9447,958400.0
2012-02-14 10:40:00,12.52,12.54,12.5,12.51,728500.0,6.9447,6.9558,6.9336,6.9392,728500.0
2012-02-14 10:50:00,12.5,12.51,12.48,12.5,638800.0,6.9336,6.9392,6.9225,6.9336,638800.0
2012-02-14 11:00:00,12.51,12.54,12.5,12.53,848300.0,6.9392,6.9558,6.9336,6.9503,848300.0
2012-02-14 11:10:00,12.52,12.54,12.51,12.52,358300.0,6.9447,6.9558,6.9392,6.9447,358300.0
2012-02-14 11:20:00,12.52,12.55,12.52,12.54,488500.0,6.9447,6.9613,6.9447,6.9558,488500.0
2012-02-14 11:30:00,12.54,12.56,12.52,12.53,468600.0,6.9558,6.9669,6.9447,6.9503,468600.0
2012-02-14 11:40:00,12.53,12.54,12.52,12.52,441400.0,6.9503,6.9558,6.9447,6.9447,441400.0
2012-02-14 11:50:00,12.53,12.54,12.49,12.49,610900.0,6.9503,6.9558,6.9281,6.9281,610900.0
2012-02-14 12:00:00,12.49,12.52,12.49,12.52,411200.0,6.9281,6.9447,6.9281,6.9447,411200.0
2012-02-14 12:10:00,12.52,12.52,12.49,12.49,458800.0,6.9447,6.9447,6.9281,6.9281,458800.0
2012-02-14 12:20:00,12.5,12.5,12.46,12.46,476400.0,6.9336,6.9336,6.9114,6.9114,476400.0
2012-02-14 12:30:00,12.47,12.47,12.45,12.46,384100.0,6.917,6.917,6.9059,6.9114,384100.0
2012-02-14 12:40:00,12.46,12.47,12.46,12.46,225400.0,6.9114,6.917,6.9114,6.9114,225400.0
2012-02-14 12:50:00,12.47,12.47,12.44,12.44,465200.0,6.917,6.917,6.9003,6.9003,465200.0
2012-02-14 13:00:00,12.45,12.45,12.42,12.44,1279500.0,6.9059,6.9059,6.8892,6.9003,1279500.0
2012-02-14 13:10:00,12.44,12.47,12.43,12.44,937500.0,6.9003,6.917,6.8948,6.9003,937500.0
2012-02-14 13:20:00,12.44,12.47,12.44,12.45,1374200.0,6.9003,6.917,6.9003,6.9059,1374200.0
2012-02-14 13:30:00,12.45,12.49,12.44,12.49,1006800.0,6.9059,6.9281,6.9003,6.9281,1006800.0
2012-02-14 13:40:00,12.48,12.49,12.47,12.48,337100.0,6.9225,6.9281,6.917,6.9225,337100.0
2012-02-14 13:50:00,12.49,12.49,12.46,12.47,636100.0,6.9281,6.9281,6.9114,6.917,636100.0
2012-02-14 14:00:00,12.48,12.49,12.45,12.46,450000.0,6.9225,6.9281,6.9059,6.9114,450000.0
2012-02-14 14:10:00,12.46,12.47,12.45,12.46,473300.0,6.9114,6.917,6.9059,6.9114,473300.0
2012-02-14 14:20:00,12.46,12.46,12.43,12.43,829300.0,6.9114,6.9114,6.8948,6.8948,829300.0
2012-02-14 14:30:00,12.43,12.44,12.41,12.41,705400.0,6.8948,6.9003,6.8837,6.8837,705400.0
2012-02-14 14:40:00,12.42,12.42,12.36,12.37,1281300.0,6.8892,6.8892,6.856,6.8615,1281300.0
2012-02-14 14:50:00,12.37,12.39,12.36,12.38,808500.0,6.8615,6.8726,6.856,6.8671,808500.0
2012-02-14 15:00:00,12.38,12.4,12.38,12.39,818800.0,6.8671,6.8781,6.8671,6.8726,818800.0
2012-02-14 15:10:00,12.38,12.4,12.35,12.37,1765000.0,6.8671,6.8781,6.8504,6.8615,1765000.0
2012-02-14 15:20:00,12.36,12.37,12.34,12.34,1498000.0,6.856,6.8615,6.8449,6.8449,1498000.0
2012-02-14 15:30:00,12.34,12.42,12.34,12.42,1645900.0,6.8449,6.8892,6.8449,6.8892,1645900.0
2012-02-14 15:40:00,12.42,12.49,12.42,12.48,2413700.0,6.8892,6.9281,6.8892,6.9225,2413700.0
2012-02-14 15:50:00,12.49,12.5,12.45,12.48,4660100.0,6.9281,6.9336,6.9059,6.9225,4660100.0
2012-02-15 09:30:00,12.47,12.5,12.37,12.39,2667400.0,6.917,6.9336,6.8615,6.8726,2667400.0
2012-02-15 09:40:00,12.39,12.44,12.37,12.43,1504700.0,6.8726,6.9003,6.8615,6.8948,1504700.0
2012-02-15 09:50:00,12.43,12.48,12.43,12.47,977100.0,6.8948,6.9225,6.8948,6.917,977100.0
2012-02-15 10:00:00,12.47,12.48,12.45,12.46,778700.0,6.917,6.9225,6.9059,6.9114,778700.0
2012-02-15 10:10:00,12.46,12.47,12.43,12.44,1333800.0,6.9114,6.917,6.8948,6.9003,1333800.0
2012-02-15 10:20:00,12.44,12.47,12.43,12.46,513100.0,6.9003,6.917,6.8948,6.9114,513100.0
2012-02-15 10:30:00,12.46,12.47,12.44,12.46,723300.0,6.9114,6.917,6.9003,6.9114,723300.0
2012-02-15 10:40:00,12.46,12.57,12.45,12.55,2430500.0,6.9114,6.9724,6.9059,6.9613,2430500.0
2012-02-15 10:50:00,12.55,12.56,12.46,12.48,1002200.0,6.9613,6.9669,6.9114,6.9225,1002200.0
2012-02-15 11:00:00,12.48,12.52,12.47,12.51,472300.0,6.9225,6.9447,6.917,6.9392,472300.0
2012-02-15 11:10:00,12.52,12.52,12.48,12.5,553900.0,6.9447,6.9447,6.9225,6.9336,553900.0
2012-02-15 11:20:00,12.49,12.5,12.48,12.5,272900.0,6.9281,6.9336,6.9225,6.9336,272900.0
2012-02-15 11:30:00,12.49,12.5,12.48,12.5,287100.0,6.9281,6.9336,6.9225,6.9336,287100.0
2012-02-15 11:40:00,12.5,12.54,12.49,12.52,947700.0,6.9336,6.9558,6.9281,6.9447,947700.0
2012-02-15 11:50:00,12.52,12.53,12.51,12.53,268200.0,6.9447,6.9503,6.9392,6.9503,268200.0
2012-02-15 12:00:00,12.53,12.54,12.52,12.54,409900.0,6.9503,6.9558,6.9447,6.9558,409900.0
2012-02-15 12:10:00,12.54,12.54,12.51,12.52,698700.0,6.9558,6.9558,6.9392,6.9447,698700.0
2012-02-15 12:20:00,12.52,12.52,12.5,12.51,431300.0,6.9447,6.9447,6.9336,6.9392,431300.0
2012-02-15 12:30:00,12.51,12.51,12.48,12.49,571000.0,6.9392,6.9392,6.9225,6.9281,571000.0
2012-02-15 12:40:00,12.48,12.51,12.43,12.44,1277700.0,6.9225,6.9392,6.8948,6.9003,1277700.0
2012-02-15 12:50:00,12.43,12.45,12.37,12.4,2240900.0,6.8948,6.9059,6.8615,6.8781,2240900.0
2012-02-15 13:00:00,12.41,12.42,12.38,12.41,751900.0,6.8837,6.8892,6.8671,6.8837,751900.0
2012-02-15 13:10:00,12.42,12.44,12.4,12.44,836500.0,6.8892,6.9003,6.8781,6.9003,836500.0
2012-02-15 13:20:00,12.44,12.46,12.43,12.45,543400.0,6.9003,6.9114,6.8948,6.9059,543400.0
2012-02-15 13:30:00,12.45,12.46,12.43,12.43,435400.0,6.9059,6.9114,6.8948,6.8948,435400.0
2012-02-15 13:40:00,12.44,12.45,12.4,12.42,880700.0,6.9003,6.9059,6.8781,6.8892,880700.0
2012-02-15 13:50:00,12.41,12.45,12.41,12.45,333100.0,6.8837,6.9059,6.8837,6.9059,333100.0
2012-02-15 14:00:00,12.45,12.46,12.41,12.44,588800.0,6.9059,6.9114,6.8837,6.9003,588800.0
2012-02-15 14:10:00,12.44,12.44,12.4,12.4,682900.0,6.9003,6.9003,6.8781,6.8781,682900.0
2012-02-15 14:20:00,12.41,12.45,12.4,12.44,636400.0,6.8837,6.9059,6.8781,6.9003,636400.0
2012-02-15 14:30:00,12.44,12.45,12.41,12.41,584300.0,6.9003,6.9059,6.8837,6.8837,584300.0
2012-02-15 14:40:00,12.41,12.43,12.4,12.42,505500.0,6.8837,6.8948,6.8781,6.8892,505500.0
2012-02-15 14:50:00,12.42,12.44,12.37,12.38,701200.0,6.8892,6.9003,6.8615,6.8671,701200.0
2012-02-15 15:00:00,12.38,12.4,12.37,12.39,616100.0,6.8671,6.8781,6.8615,6.8726,616100.0
2012-02-15 15:10:00,12.4,12.41,12.37,12.38,1038600.0,6.8781,6.8837,6.8615,6.8671,1038600.0
2012-02-15 15:20:00,12.38,12.4,12.37,12.38,859000.0,6.8671,6.8781,6.8615,6.8671,859000.0
2012-02-15 15:30:00,12.39,12.4,12.37,12.38,1105800.0,6.8726,6.8781,6.8615,6.8671,1105800.0
2012-02-15 15:40:00,12.39,12.4,12.34,12.35,1905300.0,6.8726,6.8781,6.8449,6.8504,1905300.0
2012-02-15 15:50:00,12.35,12.4,12.33,12.37,3327200.0,6.8504,6.8781,6.8393,6.8615,3327200.0
2012-02-16 09:30:00,12.38,12.5,12.38,12.43,2131700.0,6.8671,6.9336,6.8671,6.8948,2131700.0
2012-02-16 09:40:00,12.44,12.52,12.43,12.47,1795500.0,6.9003,6.9447,6.8948,6.917,1795500.0
2012-02-16 09:50:00,12.48,12.49,12.38,12.47,1726100.0,6.9225,6.9281,6.8671,6.917,1726100.0
2012-02-16 10:00:00,12.47,12.5,12.45,12.49,1386800.0,6.917,6.9336,6.9059,6.9281,1386800.0
2012-02-16 10:10:00,12.49,12.5,12.46,12.48,674700.0,6.9281,6.9336,6.9114,6.9225,674700.0
2012-02-16 10:20:00,12.48,12.55,12.47,12.54,1817900.0,6.9225,6.9613,6.917,6.9558,1817900.0
2012-02-16 10:30:00,12.54,12.59,12.53,12.57,1585000.0,6.9558,6.9835,6.9503,6.9724,1585000.0
2012-02-16 10:40:00,12.58,12.58,12.53,12.53,751200.0,6.978,6.978,6.9503,6.9503,751200.0
2012-02-16 10:50:00,12.54,12.55,12.52,12.54,810500.0,6.9558,6.9613,6.9447,6.9558,810500.0
2012-02-16 11:00:00,12.55,12.6,12.54,12.55,2046300.0,6.9613,6.9891,6.9558,6.9613,2046300.0
2012-02-16 11:10:00,12.56,12.59,12.55,12.58,847500.0,6.9669,6.9835,6.9613,6.978,847500.0
2012-02-16 11:20:00,12.59,12.62,12.57,12.61,1586100.0,6.9835,7.0002,6.9724,6.9946,1586100.0
2012-02-16 11:30:00,12.62,12.65,12.58,12.64,1248900.0,7.0002,7.0168,6.978,7.0113,1248900.0
2012-02-16 11:40:00,12.63,12.65,12.63,12.65,608900.0,7.0057,7.0168,7.0057,7.0168,608900.0
2012-02-16 11:50:00,12.65,12.73,12.64,12.71,1474200.0,7.0168,7.0612,7.0113,7.0501,1474200.0
2012-02-16 12:00:00,12.72,12.75,12.68,12.68,1270400.0,7.0556,7.0723,7.0335,7.0335,1270400.0
2012-02-16 12:10:00,12.69,12.72,12.68,12.69,2016700.0,7.039,7.0556,7.0335,7.039,2016700.0
2012-02-16 12:20:00,12.69,12.72,12.68,12.69,1508700.0,7.039,7.0556,7.0335,7.039,1508700.0
2012-02-16 12:30:00,12.69,12.71,12.68,12.7,822500.0,7.039,7.0501,7.0335,7.0446,822500.0
2012-02-16 12:40:00,12.7,12.7,12.66,12.69,1563000.0,7.0446,7.0446,7.0224,7.039,1563000.0
2012-02-16 12:50:00,12.69,12.69,12.67,12.68,474200.0,7.039,7.039,7.0279,7.0335,474200.0
2012-02-16 13:00:00,12.68,12.71,12.68,12.7,658000.0,7.0335,7.0501,7.0335,7.0446,658000.0
2012-02-16 13:10:00,12.71,12.74,12.7,12.73,881100.0,7.0501,7.0667,7.0446,7.0612,881100.0
2012-02-16 13:20:00,12.72,12.74,12.72,12.74,890000.0,7.0556,7.0667,7.0556,7.0667,890000.0
2012-02-16 13:30:00,12.74,12.76,12.73,12.76,913300.0,7.0667,7.0778,7.0612,7.0778,913300.0
2012-02-16 13:40:00,12.76,12.77,12.74,12.76,1670400.0,7.0778,7.0834,7.0667,7.0778,1670400.0
2012-02-16 13:50:00,12.76,12.77,12.75,12.75,409300.0,7.0778,7.0834,7.0723,7.0723,409300.0
2012-02-16 14:00:00,12.75,12.76,12.74,12.76,632900.0,7.0723,7.0778,7.0667,7.0778,632900.0
2012-02-16 14:10:00,12.76,12.76,12.74,12.74,429700.0,7.0778,7.0778,7.0667,7.0667,429700.0
2012-02-16 14:20:00,12.74,12.75,12.73,12.73,747400.0,7.0667,7.0723,7.0612,7.0612,747400.0
2012-02-16 14:30:00,12.73,12.77,12.73,12.75,1185500.0,7.0612,7.0834,7.0612,7.0723,1185500.0
2012-02-16 14:40:00,12.76,12.77,12.72,12.73,1229400.0,7.0778,7.0834,7.0556,7.0612,1229400.0
2012-02-16 14:50:00,12.73,12.74,12.71,12.74,1309900.0,7.0612,7.0667,7.0501,7.0667,1309900.0
2012-02-16 15:00:00,12.74,12.75,12.71,12.73,1037600.0,7.0667,7.0723,7.0501,7.0612,1037600.0
2012-02-16 15:10:00,12.73,12.74,12.72,12.74,628500.0,7.0612,7.0667,7.0556,7.0667,628500.0
2012-02-16 15:20:00,12.74,12.74,12.73,12.74,742200.0,7.0667,7.0667,7.0612,7.0667,742200.0
2012-02-16 15:30:00,12.74,12.76,12.72,12.76,1730500.0,7.0667,7.0778,7.0556,7.0778,1730500.0
2012-02-16 15:40:00,12.75,12.76,12.75,12.76,1102200.0,7.0723,7.0778,7.0723,7.0778,1102200.0
2012-02-16 15:50:00,12.76,12.76,12.74,12.75,2696700.0,7.0778,7.0778,7.0667,7.0723,2696700.0
2012-02-17 09:30:00,12.84,12.86,12.8,12.82,4631300.0,7.1222,7.1333,7.1,7.1111,4631300.0
2012-02-17 09:40:00,12.81,12.83,12.78,12.79,1696800.0,7.1056,7.1167,7.0889,7.0945,1696800.0
2012-02-17 09:50:00,12.78,12.8,12.75,12.78,1939200.0,7.0889,7.1,7.0723,7.0889,1939200.0
2012-02-17 10:00:00,12.78,12.8,12.75,12.78,993400.0,7.0889,7.1,7.0723,7.0889,993400.0
2012-02-17 10:10:00,12.79,12.79,12.77,12.78,699500.0,7.0945,7.0945,7.0834,7.0889,699500.0
2012-02-17 10:20:00,12.78,12.82,12.78,12.8,977400.0,7.0889,7.1111,7.0889,7.1,977400.0
2012-02-17 10:30:00,12.79,12.81,12.76,12.78,1045500.0,7.0945,7.1056,7.0778,7.0889,1045500.0
2012-02-17 10:40:00,12.78,12.8,12.76,12.8,1004300.0,7.0889,7.1,7.0778,7.1,1004300.0
2012-02-17 10:50:00,12.79,12.81,12.78,12.81,597800.0,7.0945,7.1056,7.0889,7.1056,597800.0
2012-02-17 11:00:00,12.81,12.81,12.78,12.79,682300.0,7.1056,7.1056,7.0889,7.0945,682300.0
2012-02-17 11:10:00,12.8,12.8,12.78,12.79,660300.0,7.1,7.1,7.0889,7.0945,660300.0
2012-02-17 11:20:00,12.79,12.8,12.73,12.76,847600.0,7.0945,7.1,7.0612,7.0778,847600.0
2012-02-17 11:30:00,12.76,12.76,12.73,12.74,349200.0,7.0778,7.0778,7.0612,7.0667,349200.0
2012-02-17 11:40:00,12.74,12.77,12.73,12.76,408400.0,7.0667,7.0834,7.0612,7.0778,408400.0
2012-02-17 11:50:00,12.77,12.78,12.75,12.75,459500.0,7.0834,7.0889,7.0723,7.0723,459500.0
2012-02-17 12:00:00,12.76,12.76,12.74,12.76,1127100.0,7.0778,7.0778,7.0667,7.0778,1127100.0
2012-02-17 12:10:00,12.76,12.77,12.74,12.75,470200.0,7.0778,7.0834,7.0667,7.0723,470200.0
2012-02-17 12:20:00,12.75,12.75,12.73,12.74,281200.0,7.0723,7.0723,7.0612,7.0667,281200.0
2012-02-17 12:30:00,12.74,12.74,12.71,12.73,649800.0,7.0667,7.0667,7.0501,7.0612,649800.0
2012-02-17 12:40:00,12.73,12.73,12.72,12.73,198100.0,7.0612,7.0612,7.0556,7.0612,198100.0
2012-02-17 12:50:00,12.73,12.75,12.72,12.74,318700.0,7.0612,7.0723,7.0556,7.0667,318700.0
2012-02-17 13:00:00,12.74,12.74,12.71,12.71,286000.0,7.0667,7.0667,7.0501,7.0501,286000.0
2012-02-17 13:10:00,12.71,12.74,12.71,12.74,309100.0,7.0501,7.0667,7.0501,7.0667,309100.0
2012-02-17 13:20:00,12.74,12.75,12.72,12.73,417700.0,7.0667,7.0723,7.0556,7.0612,417700.0
2012-02-17 13:30:00,12.73,12.75,12.72,12.75,502000.0,7.0612,7.0723,7.0556,7.0723,502000.0
2012-02-17 13:40:00,12.75,12.75,12.73,12.75,355200.0,7.0723,7.0723,7.0612,7.0723,355200.0
2012-02-17 13:50:00,12.75,12.75,12.74,12.75,139100.0,7.0723,7.0723,7.0667,7.0723,139100.0
2012-02-17 14:00:00,12.75,12.75,12.74,12.75,123500.0,7.0723,7.0723,7.0667,7.0723,123500.0
2012-02-17 14:10:00,12.75,12.75,12.74,12.75,184300.0,7.0723,7.0723,7.0667,7.0723,184300.0
2012-02-17 14:20:00,12.74,12.75,12.74,12.75,204600.0,7.0667,7.0723,7.0667,7.0723,204600.0
2012-02-17 14:30:00,12.75,12.78,12.74,12.77,733000.0,7.0723,7.0889,7.0667,7.0834,733000.0
2012-02-17 14:40:00,12.78,12.78,12.76,12.77,563800.0,7.0889,7.0889,7.0778,7.0834,563800.0
2012-02-17 14:50:00,12.78,12.78,12.76,12.76,332500.0,7.0889,7.0889,7.0778,7.0778,332500.0
2012-02-17 15:00:00,12.77,12.78,12.76,12.77,240900.0,7.0834,7.0889,7.0778,7.0834,240900.0
2012-02-17 15:10:00,12.77,12.78,12.77,12.78,238300.0,7.0834,7.0889,7.0834,7.0889,238300.0
2012-02-17 15:20:00,12.78,12.78,12.77,12.78,345300.0,7.0889,7.0889,7.0834,7.0889,345300.0
2012-02-17 15:30:00,12.78,12.78,12.74,12.74,1171700.0,7.0889,7.0889,7.0667,7.0667,1171700.0
2012-02-17 15:40:00,12.75,12.75,12.74,12.75,625100.0,7.0723,7.0723,7.0667,7.0723,625100.0
2012-02-17 15:50:00,12.75,12.75,12.74,12.74,2223600.0,7.0723,7.0723,7.0667,7.0667,2223600.0
2012-02-21 09:30:00,12.74,12.76,12.66,12.71,1530400.0,7.0667,7.0778,7.0224,7.0501,1530400.0
2012-02-21 09:40:00,12.71,12.73,12.65,12.65,944100.0,7.0501,7.0612,7.0168,7.0168,944100.0
2012-02-21 09:50:00,12.65,12.66,12.59,12.6,1527700.0,7.0168,7.0224,6.9835,6.9891,1527700.0
2012-02-21 10:00:00,12.6,12.63,12.6,12.62,843500.0,6.9891,7.0057,6.9891,7.0002,843500.0
2012-02-21 10:10:00,12.62,12.64,12.61,12.61,849900.0,7.0002,7.0113,6.9946,6.9946,849900.0
2012-02-21 10:20:00,12.62,12.7,12.61,12.68,1115000.0,7.0002,7.0446,6.9946,7.0335,1115000.0
2012-02-21 10:30:00,12.68,12.72,12.67,12.71,967300.0,7.0335,7.0556,7.0279,7.0501,967300.0
2012-02-21 10:40:00,12.71,12.72,12.7,12.71,636700.0,7.0501,7.0556,7.0446,7.0501,636700.0
2012-02-21 10:50:00,12.71,12.73,12.7,12.71,572000.0,7.0501,7.0612,7.0446,7.0501,572000.0
2012-02-21 11:00:00,12.71,12.72,12.69,12.7,901400.0,7.0501,7.0556,7.039,7.0446,901400.0
2012-02-21 11:10:00,12.71,12.71,12.68,12.69,408700.0,7.0501,7.0501,7.0335,7.039,408700.0
2012-02-21 11:20:00,12.69,12.69,12.67,12.69,476500.0,7.039,7.039,7.0279,7.039,476500.0
2012-02-21 11:30:00,12.69,12.69,12.65,12.66,1732700.0,7.039,7.039,7.0168,7.0224,1732700.0
2012-02-21 11:40:00,12.67,12.67,12.63,12.65,1204200.0,7.0279,7.0279,7.0057,7.0168,1204200.0
2012-02-21 11:50:00,12.65,12.66,12.63,12.66,1211500.0,7.0168,7.0224,7.0057,7.0224,1211500.0
2012-02-21 12:00:00,12.66,12.7,12.65,12.68,1114400.0,7.0224,7.0446,7.0168,7.0335,1114400.0
2012-02-21 12:10:00,12.68,12.68,12.64,12.64,503900.0,7.0335,7.0335,7.0113,7.0113,503900.0
2012-02-21 12:20:00,12.64,12.65,12.63,12.65,440100.0,7.0113,7.0168,7.0057,7.0168,440100.0
2012-02-21 12:30:00,12.65,12.65,12.62,12.63,478700.0,7.0168,7.0168,7.0002,7.0057,478700.0
2012-02-21 12:40:00,12.63,12.63,12.62,12.62,218900.0,7.0057,7.0057,7.0002,7.0002,218900.0
2012-02-21 12:50:00,12.62,12.63,12.6,12.6,952700.0,7.0002,7.0057,6.9891,6.9891,952700.0
2012-02-21 13:00:00,12.6,12.64,12.59,12.63,1690700.0,6.9891,7.0113,6.9835,7.0057,1690700.0
2012-02-21 13:10:00,12.64,12.65,12.63,12.65,387600.0,7.0113,7.0168,7.0057,7.0168,387600.0
2012-02-21 13:20:00,12.65,12.65,12.64,12.64,156900.0,7.0168,7.0168,7.0113,7.0113,156900.0
2012-02-21 13:30:00,12.65,12.65,12.63,12.64,541900.0,7.0168,7.0168,7.0057,7.0113,541900.0
2012-02-21 13:40:00,12.63,12.64,12.6,12.62,799900.0,7.0057,7.0113,6.9891,7.0002,799900.0
2012-02-21 13:50:00,12.61,12.62,12.59,12.6,499900.0,6.9946,7.0002,6.9835,6.9891,499900.0
2012-02-21 14:00:00,12.6,12.6,12.58,12.58,495100.0,6.9891,6.9891,6.978,6.978,495100.0
2012-02-21 14:10:00,12.59,12.59,12.56,12.58,743100.0,6.9835,6.9835,6.9669,6.978,743100.0
2012-02-21 14:20:00,12.58,12.58,12.55,12.56,559300.0,6.978,6.978,6.9613,6.9669,559300.0
2012-02-21 14:30:00,12.57,12.57,12.52,12.54,893000.0,6.9724,6.9724,6.9447,6.9558,893000.0
2012-02-21 14:40:00,12.54,12.54,12.5,12.52,1710200.0,6.9558,6.9558,6.9336,6.9447,1710200.0
2012-02-21 14:50:00,12.52,12.52,12.46,12.49,1520200.0,6.9447,6.9447,6.9114,6.9281,1520200.0
2012-02-21 15:00:00,12.48,12.51,12.48,12.51,626400.0,6.9225,6.9392,6.9225,6.9392,626400.0
2012-02-21 15:10:00,12.51,12.51,12.49,12.5,664500.0,6.9392,6.9392,6.9281,6.9336,664500.0
2012-02-21 15:20:00,12.5,12.53,12.5,12.51,884500.0,6.9336,6.9503,6.9336,6.9392,884500.0
2012-02-21 15:30:00,12.5,12.51,12.49,12.51,1026800.0,6.9336,6.9392,6.9281,6.9392,1026800.0
2012-02-21 15:40:00,12.51,12.53,12.5,12.52,1277800.0,6.9392,6.9503,6.9336,6.9447,1277800.0
2012-02-21 15:50:00,12.52,12.55,12.51,12.53,3136100.0,6.9447,6.9613,6.9392,6.9503,3136100.0
2012-02-22 09:30:00,12.49,12.51,12.4,12.41,2073500.0,6.9281,6.9392,6.8781,6.8837,2073500.0
2012-02-22 09:40:00,12.41,12.41,12.38,12.39,1751700.0,6.8837,6.8837,6.8671,6.8726,1751700.0
2012-02-22 09:50:00,12.39,12.41,12.39,12.4,709800.0,6.8726,6.8837,6.8726,6.8781,709800.0
2012-02-22 10:00:00,12.4,12.41,12.34,12.37,2252800.0,6.8781,6.8837,6.8449,6.8615,2252800.0
2012-02-22 10:10:00,12.36,12.39,12.36,12.36,1239600.0,6.856,6.8726,6.856,6.856,1239600.0
2012-02-22 10:20:00,12.36,12.38,12.35,12.37,872100.0,6.856,6.8671,6.8504,6.8615,872100.0
2012-02-22 10:30:00,12.38,12.38,12.33,12.34,1181700.0,6.8671,6.8671,6.8393,6.8449,1181700.0
2012-02-22 10:40:00,12.34,12.37,12.33,12.35,2141600.0,6.8449,6.8615,6.8393,6.8504,2141600.0
2012-02-22 10:50:00,12.35,12.37,12.29,12.31,2140300.0,6.8504,6.8615,6.8171,6.8282,2140300.0
2012-02-22 11:00:00,12.32,12.32,12.24,12.26,2655500.0,6.8338,6.8338,6.7894,6.8005,2655500.0
2012-02-22 11:10:00,12.25,12.26,12.22,12.24,1421600.0,6.7949,6.8005,6.7783,6.7894,1421600.0
2012-02-22 11:20:00,12.24,12.28,12.23,12.27,1279000.0,6.7894,6.8116,6.7838,6.806,1279000.0
2012-02-22 11:30:00,12.27,12.28,12.25,12.26,879600.0,6.806,6.8116,6.7949,6.8005,879600.0
2012-02-22 11:40:00,12.27,12.27,12.25,12.25,536600.0,6.806,6.806,6.7949,6.7949,536600.0
2012-02-22 11:50:00,12.26,12.29,12.25,12.28,919200.0,6.8005,6.8171,6.7949,6.8116,919200.0
2012-02-22 12:00:00,12.28,12.28,12.26,12.26,431800.0,6.8116,6.8116,6.8005,6.8005,431800.0
2012-02-22 12:10:00,12.26,12.28,12.26,12.28,343500.0,6.8005,6.8116,6.8005,6.8116,343500.0
2012-02-22 12:20:00,12.28,12.33,12.27,12.32,982300.0,6.8116,6.8393,6.806,6.8338,982300.0
2012-02-22 12:30:00,12.32,12.33,12.3,12.32,699700.0,6.8338,6.8393,6.8227,6.8338,699700.0
2012-02-22 12:40:00,12.33,12.33,12.31,12.31,512000.0,6.8393,6.8393,6.8282,6.8282,512000.0
2012-02-22 12:50:00,12.32,12.32,12.31,12.31,206000.0,6.8338,6.8338,6.8282,6.8282,206000.0
2012-02-22 13:00:00,12.32,12.33,12.31,12.33,447500.0,6.8338,6.8393,6.8282,6.8393,447500.0
2012-02-22 13:10:00,12.33,12.34,12.32,12.33,939300.0,6.8393,6.8449,6.8338,6.8393,939300.0
2012-02-22 13:20:00,12.32,12.33,12.31,12.32,345800.0,6.8338,6.8393,6.8282,6.8338,345800.0
2012-02-22 13:30:00,12.32,12.32,12.27,12.27,852800.0,6.8338,6.8338,6.806,6.806,852800.0
2012-02-22 13:40:00,12.28,12.28,12.26,12.27,467600.0,6.8116,6.8116,6.8005,6.806,467600.0
2012-02-22 13:50:00,12.26,12.28,12.26,12.27,678900.0,6.8005,6.8116,6.8005,6.806,678900.0
2012-02-22 14:00:00,12.28,12.28,12.26,12.26,661600.0,6.8116,6.8116,6.8005,6.8005,661600.0
2012-02-22 14:10:00,12.27,12.28,12.25,12.28,573600.0,6.806,6.8116,6.7949,6.8116,573600.0
2012-02-22 14:20:00,12.28,12.29,12.27,12.29,334000.0,6.8116,6.8171,6.806,6.8171,334000.0
2012-02-22 14:30:00,12.29,12.29,12.26,12.28,918400.0,6.8171,6.8171,6.8005,6.8116,918400.0
2012-02-22 14:40:00,12.28,12.28,12.23,12.26,1280100.0,6.8116,6.8116,6.7838,6.8005,1280100.0
2012-02-22 14:50:00,12.26,12.27,12.25,12.27,258500.0,6.8005,6.806,6.7949,6.806,258500.0
2012-02-22 15:00:00,12.27,12.28,12.26,12.28,491600.0,6.806,6.8116,6.8005,6.8116,491600.0
2012-02-22 15:10:00,12.28,12.3,12.27,12.29,428600.0,6.8116,6.8227,6.806,6.8171,428600.0
2012-02-22 15:20:00,12.29,12.3,12.27,12.29,819500.0,6.8171,6.8227,6.806,6.8171,819500.0
2012-02-22 15:30:00,12.3,12.31,12.27,12.3,1742100.0,6.8227,6.8282,6.806,6.8227,1742100.0
2012-02-22 15:40:00,12.3,12.32,12.27,12.27,1209000.0,6.8227,6.8338,6.806,6.806,1209000.0
2012-02-22 15:50:00,12.27,12.28,12.26,12.28,2457900.0,6.806,6.8116,6.8005,6.8116,2457900.0
2012-02-23 09:30:00,12.27,12.28,12.16,12.2,2297400.0,6.806,6.8116,6.745,6.7672,2297400.0
2012-02-23 09:40:00,12.2,12.22,12.17,12.21,1617300.0,6.7672,6.7783,6.7506,6.7728,1617300.0
2012-02-23 09:50:00,12.22,12.32,12.2,12.25,1886300.0,6.7783,6.8338,6.7672,6.7949,1886300.0
2012-02-23 10:00:00,12.25,12.3,12.25,12.28,904400.0,6.7949,6.8227,6.7949,6.8116,904400.0
2012-02-23 10:10:00,12.29,12.29,12.25,12.26,701500.0,6.8171,6.8171,6.7949,6.8005,701500.0
2012-02-23 10:20:00,12.26,12.27,12.22,12.25,1418300.0,6.8005,6.806,6.7783,6.7949,1418300.0
2012-02-23 10:30:00,12.25,12.28,12.24,12.26,739700.0,6.7949,6.8116,6.7894,6.8005,739700.0
2012-02-23 10:40:00,12.26,12.28,12.24,12.28,554700.0,6.8005,6.8116,6.7894,6.8116,554700.0
2012-02-23 10:50:00,12.28,12.37,12.27,12.35,1147400.0,6.8116,6.8615,6.806,6.8504,1147400.0
2012-02-23 11:00:00,12.36,12.38,12.34,12.36,1022500.0,6.856,6.8671,6.8449,6.856,1022500.0
2012-02-23 11:10:00,12.36,12.43,12.35,12.41,1564200.0,6.856,6.8948,6.8504,6.8837,1564200.0
2012-02-23 11:20:00,12.4,12.42,12.39,12.4,392200.0,6.8781,6.8892,6.8726,6.8781,392200.0
2012-02-23 11:30:00,12.4,12.41,12.39,12.4,1143400.0,6.8781,6.8837,6.8726,6.8781,1143400.0
2012-02-23 11:40:00,12.4,12.42,12.39,12.4,750800.0,6.8781,6.8892,6.8726,6.8781,750800.0
2012-02-23 11:50:00,12.4,12.41,12.39,12.4,269500.0,6.8781,6.8837,6.8726,6.8781,269500.0
2012-02-23 12:00:00,12.4,12.41,12.39,12.41,641400.0,6.8781,6.8837,6.8726,6.8837,641400.0
2012-02-23 12:10:00,12.4,12.42,12.39,12.42,527400.0,6.8781,6.8892,6.8726,6.8892,527400.0
2012-02-23 12:20:00,12.41,12.42,12.39,12.4,467800.0,6.8837,6.8892,6.8726,6.8781,467800.0
2012-02-23 12:30:00,12.4,12.4,12.39,12.4,190800.0,6.8781,6.8781,6.8726,6.8781,190800.0
2012-02-23 12:40:00,12.4,12.4,12.38,12.39,298600.0,6.8781,6.8781,6.8671,6.8726,298600.0
2012-02-23 12:50:00,12.38,12.39,12.35,12.35,352100.0,6.8671,6.8726,6.8504,6.8504,352100.0
2012-02-23 13:00:00,12.36,12.36,12.3,12.31,781400.0,6.856,6.856,6.8227,6.8282,781400.0
2012-02-23 13:10:00,12.32,12.34,12.31,12.32,575400.0,6.8338,6.8449,6.8282,6.8338,575400.0
2012-02-23 13:20:00,12.32,12.35,12.31,12.32,441500.0,6.8338,6.8504,6.8282,6.8338,441500.0
2012-02-23 13:30:00,12.33,12.33,12.3,12.31,447000.0,6.8393,6.8393,6.8227,6.8282,447000.0
2012-02-23 13:40:00,12.31,12.34,12.31,12.33,755400.0,6.8282,6.8449,6.8282,6.8393,755400.0
2012-02-23 13:50:00,12.34,12.34,12.29,12.32,872500.0,6.8449,6.8449,6.8171,6.8338,872500.0
2012-02-23 14:00:00,12.31,12.34,12.3,12.34,658500.0,6.8282,6.8449,6.8227,6.8449,658500.0
2012-02-23 14:10:00,12.34,12.36,12.32,12.35,1015800.0,6.8449,6.856,6.8338,6.8504,1015800.0
2012-02-23 14:20:00,12.35,12.36,12.33,12.35,643900.0,6.8504,6.856,6.8393,6.8504,643900.0
2012-02-23 14:30:00,12.36,12.38,12.34,12.38,650300.0,6.856,6.8671,6.8449,6.8671,650300.0
2012-02-23 14:40:00,12.38,12.38,12.35,12.36,593700.0,6.8671,6.8671,6.8504,6.856,593700.0
2012-02-23 14:50:00,12.37,12.37,12.35,12.36,396100.0,6.8615,6.8615,6.8504,6.856,396100.0
2012-02-23 15:00:00,12.37,12.37,12.35,12.37,254600.0,6.8615,6.8615,6.8504,6.8615,254600.0
2012-02-23 15:10:00,12.37,12.42,12.36,12.41,1296100.0,6.8615,6.8892,6.856,6.8837,1296100.0
2012-02-23 15:20:00,12.41,12.43,12.38,12.41,1219100.0,6.8837,6.8948,6.8671,6.8837,1219100.0
2012-02-23 15:30:00,12.41,12.44,12.4,12.43,1756700.0,6.8837,6.9003,6.8781,6.8948,1756700.0
2012-02-23 15:40:00,12.42,12.43,12.38,12.39,1559800.0,6.8892,6.8948,6.8671,6.8726,1559800.0
2012-02-23 15:50:00,12.4,12.41,12.39,12.4,1587200.0,6.8781,6.8837,6.8726,6.8781,1587200.0
2012-02-24 09:30:00,12.43,12.46,12.37,12.39,1086900.0,6.8948,6.9114,6.8615,6.8726,1086900.0
2012-02-24 09:40:00,12.38,12.4,12.34,12.36,896100.0,6.8671,6.8781,6.8449,6.856,896100.0
2012-02-24 09:50:00,12.37,12.4,12.35,12.39,1381000.0,6.8615,6.8781,6.8504,6.8726,1381000.0
2012-02-24 10:00:00,12.39,12.41,12.36,12.41,768400.0,6.8726,6.8837,6.856,6.8837,768400.0
2012-02-24 10:10:00,12.41,12.42,12.38,12.38,1108200.0,6.8837,6.8892,6.8671,6.8671,1108200.0
2012-02-24 10:20:00,12.38,12.38,12.3,12.3,941800.0,6.8671,6.8671,6.8227,6.8227,941800.0
2012-02-24 10:30:00,12.3,12.32,12.29,12.31,772700.0,6.8227,6.8338,6.8171,6.8282,772700.0
2012-02-24 10:40:00,12.32,12.33,12.29,12.3,637300.0,6.8338,6.8393,6.8171,6.8227,637300.0
2012-02-24 10:50:00,12.29,12.3,12.26,12.28,953700.0,6.8171,6.8227,6.8005,6.8116,953700.0
2012-02-24 11:00:00,12.27,12.35,12.27,12.32,1367500.0,6.806,6.8504,6.806,6.8338,1367500.0
2012-02-24 11:10:00,12.32,12.35,12.31,12.33,887100.0,6.8338,6.8504,6.8282,6.8393,887100.0
2012-02-24 11:20:00,12.33,12.33,12.3,12.33,542100.0,6.8393,6.8393,6.8227,6.8393,542100.0
2012-02-24 11:30:00,12.33,12.33,12.32,12.33,404600.0,6.8393,6.8393,6.8338,6.8393,404600.0
2012-02-24 11:40:00,12.33,12.33,12.31,12.32,438600.0,6.8393,6.8393,6.8282,6.8338,438600.0
2012-02-24 11:50:00,12.33,12.33,12.31,12.32,378500.0,6.8393,6.8393,6.8282,6.8338,378500.0
2012-02-24 12:00:00,12.31,12.32,12.31,12.32,532600.0,6.8282,6.8338,6.8282,6.8338,532600.0
2012-02-24 12:10:00,12.32,12.36,12.31,12.35,820500.0,6.8338,6.856,6.8282,6.8504,820500.0
2012-02-24 12:20:00,12.36,12.4,12.35,12.37,1238300.0,6.856,6.8781,6.8504,6.8615,1238300.0
2012-02-24 12:30:00,12.38,12.38,12.36,12.37,542600.0,6.8671,6.8671,6.856,6.8615,542600.0
2012-02-24 12:40:00,12.37,12.38,12.36,12.36,466900.0,6.8615,6.8671,6.856,6.856,466900.0
2012-02-24 12:50:00,12.36,12.36,12.34,12.34,421900.0,6.856,6.856,6.8449,6.8449,421900.0
2012-02-24 13:00:00,12.35,12.35,12.34,12.35,231100.0,6.8504,6.8504,6.8449,6.8504,231100.0
2012-02-24 13:10:00,12.35,12.35,12.33,12.34,608600.0,6.8504,6.8504,6.8393,6.8449,608600.0
2012-02-24 13:20:00,12.35,12.35,12.32,12.32,406200.0,6.8504,6.8504,6.8338,6.8338,406200.0
2012-02-24 13:30:00,12.32,12.33,12.31,12.31,397700.0,6.8338,6.8393,6.8282,6.8282,397700.0
2012-02-24 13:40:00,12.32,12.32,12.26,12.27,960200.0,6.8338,6.8338,6.8005,6.806,960200.0
2012-02-24 13:50:00,12.28,12.29,12.27,12.27,892800.0,6.8116,6.8171,6.806,6.806,892800.0
2012-02-24 14:00:00,12.28,12.28,12.27,12.28,286400.0,6.8116,6.8116,6.806,6.8116,286400.0
2012-02-24 14:10:00,12.28,12.29,12.27,12.28,506400.0,6.8116,6.8171,6.806,6.8116,506400.0
2012-02-24 14:20:00,12.28,12.28,12.25,12.26,586500.0,6.8116,6.8116,6.7949,6.8005,586500.0
2012-02-24 14:30:00,12.26,12.26,12.22,12.24,797300.0,6.8005,6.8005,6.7783,6.7894,797300.0
2012-02-24 14:40:00,12.23,12.27,12.23,12.26,784700.0,6.7838,6.806,6.7838,6.8005,784700.0
2012-02-24 14:50:00,12.26,12.27,12.24,12.24,614800.0,6.8005,6.806,6.7894,6.7894,614800.0
2012-02-24 15:00:00,12.24,12.25,12.22,12.22,661600.0,6.7894,6.7949,6.7783,6.7783,661600.0
2012-02-24 15:10:00,12.22,12.23,12.21,12.21,569300.0,6.7783,6.7838,6.7728,6.7728,569300.0
2012-02-24 15:20:00,12.21,12.22,12.2,12.2,587600.0,6.7728,6.7783,6.7672,6.7672,587600.0
2012-02-24 15:30:00,12.21,12.21,12.19,12.21,1184400.0,6.7728,6.7728,6.7617,6.7728,1184400.0
2012-02-24 15:40:00,12.2,12.22,12.19,12.21,1254600.0,6.7672,6.7783,6.7617,6.7728,1254600.0
2012-02-24 15:50:00,12.21,12.23,12.21,12.22,1795300.0,6.7728,6.7838,6.7728,6.7783,1795300.0
2012-02-27 09:30:00,12.13,12.15,12.04,12.09,2789300.0,6.7284,6.7395,6.6785,6.7062,2789300.0
2012-02-27 09:40:00,12.09,12.1,12.01,12.01,1873500.0,6.7062,6.7117,6.6618,6.6618,1873500.0
2012-02-27 09:50:00,12.02,12.09,11.99,12.09,2925900.0,6.6674,6.7062,6.6507,6.7062,2925900.0
2012-02-27 10:00:00,12.08,12.17,12.07,12.15,1790900.0,6.7006,6.7506,6.6951,6.7395,1790900.0
2012-02-27 10:10:00,12.15,12.18,12.14,12.16,865200.0,6.7395,6.7561,6.7339,6.745,865200.0
2012-02-27 10:20:00,12.17,12.17,12.13,12.14,644000.0,6.7506,6.7506,6.7284,6.7339,644000.0
2012-02-27 10:30:00,12.13,12.16,12.13,12.16,775500.0,6.7284,6.745,6.7284,6.745,775500.0
2012-02-27 10:40:00,12.16,12.27,12.15,12.23,2173500.0,6.745,6.806,6.7395,6.7838,2173500.0
2012-02-27 10:50:00,12.23,12.23,12.17,12.18,815900.0,6.7838,6.7838,6.7506,6.7561,815900.0
2012-02-27 11:00:00,12.18,12.25,12.17,12.25,883100.0,6.7561,6.7949,6.7506,6.7949,883100.0
2012-02-27 11:10:00,12.25,12.29,12.24,12.29,623200.0,6.7949,6.8171,6.7894,6.8171,623200.0
2012-02-27 11:20:00,12.28,12.3,12.27,12.28,1128800.0,6.8116,6.8227,6.806,6.8116,1128800.0
2012-02-27 11:30:00,12.28,12.29,12.24,12.25,1137000.0,6.8116,6.8171,6.7894,6.7949,1137000.0
2012-02-27 11:40:00,12.25,12.29,12.24,12.27,515800.0,6.7949,6.8171,6.7894,6.806,515800.0
2012-02-27 11:50:00,12.27,12.29,12.26,12.27,1173900.0,6.806,6.8171,6.8005,6.806,1173900.0
2012-02-27 12:00:00,12.28,12.3,12.27,12.29,913400.0,6.8116,6.8227,6.806,6.8171,913400.0
2012-02-27 12:10:00,12.29,12.29,12.27,12.27,458100.0,6.8171,6.8171,6.806,6.806,458100.0
2012-02-27 12:20:00,12.27,12.29,12.26,12.28,796300.0,6.806,6.8171,6.8005,6.8116,796300.0
2012-02-27 12:30:00,12.28,12.3,12.26,12.29,685200.0,6.8116,6.8227,6.8005,6.8171,685200.0
2012-02-27 12:40:00,12.29,12.33,12.29,12.33,595700.0,6.8171,6.8393,6.8171,6.8393,595700.0
2012-02-27 12:50:00,12.33,12.35,12.32,12.35,614600.0,6.8393,6.8504,6.8338,6.8504,614600.0
2012-02-27 13:00:00,12.34,12.35,12.3,12.31,640600.0,6.8449,6.8504,6.8227,6.8282,640600.0
2012-02-27 13:10:00,12.31,12.32,12.3,12.31,630600.0,6.8282,6.8338,6.8227,6.8282,630600.0
2012-02-27 13:20:00,12.3,12.31,12.28,12.29,801800.0,6.8227,6.8282,6.8116,6.8171,801800.0
2012-02-27 13:30:00,12.28,12.29,12.28,12.28,138400.0,6.8116,6.8171,6.8116,6.8116,138400.0
2012-02-27 13:40:00,12.29,12.31,12.28,12.28,612400.0,6.8171,6.8282,6.8116,6.8116,612400.0
2012-02-27 13:50:00,12.28,12.31,12.27,12.27,494300.0,6.8116,6.8282,6.806,6.806,494300.0
2012-02-27 14:00:00,12.27,12.32,12.27,12.32,487300.0,6.806,6.8338,6.806,6.8338,487300.0
2012-02-27 14:10:00,12.32,12.32,12.3,12.3,222100.0,6.8338,6.8338,6.8227,6.8227,222100.0
2012-02-27 14:20:00,12.3,12.31,12.3,12.3,164000.0,6.8227,6.8282,6.8227,6.8227,164000.0
2012-02-27 14:30:00,12.3,12.31,12.29,12.31,401100.0,6.8227,6.8282,6.8171,6.8282,401100.0
2012-02-27 14:40:00,12.3,12.32,12.3,12.32,433800.0,6.8227,6.8338,6.8227,6.8338,433800.0
2012-02-27 14:50:00,12.31,12.32,12.31,12.31,246400.0,6.8282,6.8338,6.8282,6.8282,246400.0
2012-02-27 15:00:00,12.32,12.36,12.31,12.34,1286200.0,6.8338,6.856,6.8282,6.8449,1286200.0
2012-02-27 15:10:00,12.34,12.34,12.3,12.33,863200.0,6.8449,6.8449,6.8227,6.8393,863200.0
2012-02-27 15:20:00,12.33,12.34,12.3,12.32,778200.0,6.8393,6.8449,6.8227,6.8338,778200.0
2012-02-27 15:30:00,12.32,12.35,12.32,12.34,1204900.0,6.8338,6.8504,6.8338,6.8449,1204900.0
2012-02-27 15:40:00,12.34,12.35,12.32,12.32,963900.0,6.8449,6.8504,6.8338,6.8338,963900.0
2012-02-27 15:50:00,12.32,12.34,12.3,12.3,2516700.0,6.8338,6.8449,6.8227,6.8227,2516700.0
2012-02-28 09:30:00,12.33,12.35,12.28,12.35,1176500.0,6.8393,6.8504,6.8116,6.8504,1176500.0
2012-02-28 09:40:00,12.34,12.35,12.27,12.3,794700.0,6.8449,6.8504,6.806,6.8227,794700.0
2012-02-28 09:50:00,12.3,12.31,12.26,12.29,757400.0,6.8227,6.8282,6.8005,6.8171,757400.0
2012-02-28 10:00:00,12.29,12.33,12.25,12.25,1192700.0,6.8171,6.8393,6.7949,6.7949,1192700.0
2012-02-28 10:10:00,12.25,12.28,12.22,12.27,875200.0,6.7949,6.8116,6.7783,6.806,875200.0
2012-02-28 10:20:00,12.27,12.28,12.25,12.28,455000.0,6.806,6.8116,6.7949,6.8116,455000.0
2012-02-28 10:30:00,12.28,12.31,12.27,12.28,727500.0,6.8116,6.8282,6.806,6.8116,727500.0
2012-02-28 10:40:00,12.28,12.3,12.26,12.27,727600.0,6.8116,6.8227,6.8005,6.806,727600.0
2012-02-28 10:50:00,12.26,12.27,12.24,12.26,525900.0,6.8005,6.806,6.7894,6.8005,525900.0
2012-02-28 11:00:00,12.26,12.26,12.24,12.25,706400.0,6.8005,6.8005,6.7894,6.7949,706400.0
2012-02-28 11:10:00,12.24,12.25,12.24,12.25,188300.0,6.7894,6.7949,6.7894,6.7949,188300.0
2012-02-28 11:20:00,12.25,12.25,12.24,12.24,200300.0,6.7949,6.7949,6.7894,6.7894,200300.0
2012-02-28 11:30:00,12.25,12.25,12.23,12.25,777500.0,6.7949,6.7949,6.7838,6.7949,777500.0
2012-02-28 11:40:00,12.25,12.25,12.22,12.23,358700.0,6.7949,6.7949,6.7783,6.7838,358700.0
2012-02-28 11:50:00,12.23,12.23,12.21,12.23,624400.0,6.7838,6.7838,6.7728,6.7838,624400.0
2012-02-28 12:00:00,12.23,12.25,12.22,12.24,1172000.0,6.7838,6.7949,6.7783,6.7894,1172000.0
2012-02-28 12:10:00,12.24,12.25,12.23,12.23,380500.0,6.7894,6.7949,6.7838,6.7838,380500.0
2012-02-28 12:20:00,12.24,12.25,12.23,12.24,1105200.0,6.7894,6.7949,6.7838,6.7894,1105200.0
2012-02-28 12:30:00,12.24,12.26,12.24,12.25,295000.0,6.7894,6.8005,6.7894,6.7949,295000.0
2012-02-28 12:40:00,12.26,12.26,12.25,12.25,270100.0,6.8005,6.8005,6.7949,6.7949,270100.0
2012-02-28 12:50:00,12.25,12.27,12.24,12.25,1015700.0,6.7949,6.806,6.7894,6.7949,1015700.0
2012-02-28 13:00:00,12.25,12.26,12.23,12.24,506600.0,6.7949,6.8005,6.7838,6.7894,506600.0
2012-02-28 13:10:00,12.24,12.25,12.24,12.24,172500.0,6.7894,6.7949,6.7894,6.7894,172500.0
2012-02-28 13:20:00,12.24,12.25,12.24,12.25,132900.0,6.7894,6.7949,6.7894,6.7949,132900.0
2012-02-28 13:30:00,12.24,12.25,12.22,12.23,1136300.0,6.7894,6.7949,6.7783,6.7838,1136300.0
2012-02-28 13:40:00,12.23,12.24,12.2,12.21,705600.0,6.7838,6.7894,6.7672,6.7728,705600.0
2012-02-28 13:50:00,12.2,12.22,12.2,12.21,717800.0,6.7672,6.7783,6.7672,6.7728,717800.0
2012-02-28 14:00:00,12.2,12.24,12.2,12.24,642400.0,6.7672,6.7894,6.7672,6.7894,642400.0
2012-02-28 14:10:00,12.24,12.24,12.22,12.23,305800.0,6.7894,6.7894,6.7783,6.7838,305800.0
2012-02-28 14:20:00,12.22,12.23,12.21,12.21,372200.0,6.7783,6.7838,6.7728,6.7728,372200.0
2012-02-28 14:30:00,12.22,12.24,12.21,12.23,841100.0,6.7783,6.7894,6.7728,6.7838,841100.0
2012-02-28 14:40:00,12.23,12.24,12.22,12.24,310500.0,6.7838,6.7894,6.7783,6.7894,310500.0
2012-02-28 14:50:00,12.24,12.25,12.23,12.25,310400.0,6.7894,6.7949,6.7838,6.7949,310400.0
2012-02-28 15:00:00,12.25,12.25,12.22,12.23,833600.0,6.7949,6.7949,6.7783,6.7838,833600.0
2012-02-28 15:10:00,12.23,12.24,12.21,12.22,865400.0,6.7838,6.7894,6.7728,6.7783,865400.0
2012-02-28 15:20:00,12.22,12.26,12.22,12.24,1075500.0,6.7783,6.8005,6.7783,6.7894,1075500.0
2012-02-28 15:30:00,12.24,12.25,12.24,12.25,385100.0,6.7894,6.7949,6.7894,6.7949,385100.0
2012-02-28 15:40:00,12.24,12.26,12.23,12.25,1237900.0,6.7894,6.8005,6.7838,6.7949,1237900.0
2012-02-28 15:50:00,12.24,12.26,12.24,12.26,1241600.0,6.7894,6.8005,6.7894,6.8005,1241600.0
2012-02-29 09:30:00,12.28,12.35,12.25,12.34,1369700.0,6.8116,6.8504,6.7949,6.8449,1369700.0
2012-02-29 09:40:00,12.34,12.37,12.29,12.36,1376800.0,6.8449,6.8615,6.8171,6.856,1376800.0
2012-02-29 09:50:00,12.37,12.55,12.35,12.49,6106800.0,6.8615,6.9613,6.8504,6.9281,6106800.0
2012-02-29 10:00:00,12.49,12.52,12.37,12.48,3133600.0,6.9281,6.9447,6.8615,6.9225,3133600.0
2012-02-29 10:10:00,12.48,12.53,12.45,12.45,1845200.0,6.9225,6.9503,6.9059,6.9059,1845200.0
2012-02-29 10:20:00,12.45,12.5,12.43,12.49,1469400.0,6.9059,6.9336,6.8948,6.9281,1469400.0
2012-02-29 10:30:00,12.48,12.49,12.42,12.47,1387700.0,6.9225,6.9281,6.8892,6.917,1387700.0
2012-02-29 10:40:00,12.47,12.47,12.33,12.35,2673000.0,6.917,6.917,6.8393,6.8504,2673000.0
2012-02-29 10:50:00,12.36,12.4,12.27,12.4,2696100.0,6.856,6.8781,6.806,6.8781,2696100.0
2012-02-29 11:00:00,12.4,12.42,12.37,12.39,1912600.0,6.8781,6.8892,6.8615,6.8726,1912600.0
2012-02-29 11:10:00,12.39,12.41,12.36,12.4,1298300.0,6.8726,6.8837,6.856,6.8781,1298300.0
2012-02-29 11:20:00,12.4,12.41,12.35,12.37,1581200.0,6.8781,6.8837,6.8504,6.8615,1581200.0
2012-02-29 11:30:00,12.37,12.44,12.35,12.42,1700800.0,6.8615,6.9003,6.8504,6.8892,1700800.0
2012-02-29 11:40:00,12.42,12.42,12.37,12.41,1545300.0,6.8892,6.8892,6.8615,6.8837,1545300.0
2012-02-29 11:50:00,12.41,12.41,12.37,12.38,1124500.0,6.8837,6.8837,6.8615,6.8671,1124500.0
2012-02-29 12:00:00,12.38,12.42,12.36,12.42,987500.0,6.8671,6.8892,6.856,6.8892,987500.0
2012-02-29 12:10:00,12.42,12.47,12.42,12.45,1146800.0,6.8892,6.917,6.8892,6.9059,1146800.0
2012-02-29 12:20:00,12.45,12.46,12.44,12.45,559800.0,6.9059,6.9114,6.9003,6.9059,559800.0
2012-02-29 12:30:00,12.45,12.46,12.44,12.45,453000.0,6.9059,6.9114,6.9003,6.9059,453000.0
2012-02-29 12:40:00,12.45,12.45,12.42,12.42,376700.0,6.9059,6.9059,6.8892,6.8892,376700.0
2012-02-29 12:50:00,12.42,12.45,12.42,12.44,1458200.0,6.8892,6.9059,6.8892,6.9003,1458200.0
2012-02-29 13:00:00,12.43,12.48,12.43,12.48,1336900.0,6.8948,6.9225,6.8948,6.9225,1336900.0
2012-02-29 13:10:00,12.47,12.49,12.42,12.42,1207000.0,6.917,6.9281,6.8892,6.8892,1207000.0
2012-02-29 13:20:00,12.42,12.46,12.41,12.45,587300.0,6.8892,6.9114,6.8837,6.9059,587300.0
2012-02-29 13:30:00,12.45,12.47,12.44,12.46,591000.0,6.9059,6.917,6.9003,6.9114,591000.0
2012-02-29 13:40:00,12.46,12.48,12.45,12.48,1307700.0,6.9114,6.9225,6.9059,6.9225,1307700.0
2012-02-29 13:50:00,12.47,12.49,12.46,12.49,794100.0,6.917,6.9281,6.9114,6.9281,794100.0
2012-02-29 14:00:00,12.49,12.5,12.47,12.5,1045000.0,6.9281,6.9336,6.917,6.9336,1045000.0
2012-02-29 14:10:00,12.5,12.5,12.47,12.48,464500.0,6.9336,6.9336,6.917,6.9225,464500.0
2012-02-29 14:20:00,12.48,12.49,12.45,12.49,616900.0,6.9225,6.9281,6.9059,6.9281,616900.0
2012-02-29 14:30:00,12.49,12.5,12.44,12.46,1064900.0,6.9281,6.9336,6.9003,6.9114,1064900.0
2012-02-29 14:40:00,12.45,12.47,12.44,12.47,847400.0,6.9059,6.917,6.9003,6.917,847400.0
2012-02-29 14:50:00,12.47,12.48,12.44,12.45,581400.0,6.917,6.9225,6.9003,6.9059,581400.0
2012-02-29 15:00:00,12.45,12.45,12.4,12.42,1098900.0,6.9059,6.9059,6.8781,6.8892,1098900.0
2012-02-29 15:10:00,12.41,12.43,12.39,12.4,904300.0,6.8837,6.8948,6.8726,6.8781,904300.0
2012-02-29 15:20:00,12.39,12.4,12.36,12.37,1171100.0,6.8726,6.8781,6.856,6.8615,1171100.0
2012-02-29 15:30:00,12.38,12.38,12.31,12.32,1084500.0,6.8671,6.8671,6.8282,6.8338,1084500.0
2012-02-29 15:40:00,12.31,12.38,12.31,12.37,1971100.0,6.8282,6.8671,6.8282,6.8615,1971100.0
2012-02-29 15:50:00,12.37,12.39,12.35,12.37,4400500.0,6.8615,6.8726,6.8504,6.8615,4400500.0
2012-03-01 09:30:00,12.49,12.67,12.45,12.63,7880000.0,6.9281,7.0279,6.9059,7.0057,7880000.0
2012-03-01 09:40:00,12.63,12.71,12.6,12.6,5111900.0,7.0057,7.0501,6.9891,6.9891,5111900.0
2012-03-01 09:50:00,12.6,12.7,12.6,12.7,2679700.0,6.9891,7.0446,6.9891,7.0446,2679700.0
2012-03-01 10:00:00,12.7,12.7,12.6,12.66,3922700.0,7.0446,7.0446,6.9891,7.0224,3922700.0
2012-03-01 10:10:00,12.66,12.7,12.66,12.68,1178700.0,7.0224,7.0446,7.0224,7.0335,1178700.0
2012-03-01 10:20:00,12.69,12.73,12.68,12.68,2722200.0,7.039,7.0612,7.0335,7.0335,2722200.0
2012-03-01 10:30:00,12.68,12.69,12.66,12.68,1585400.0,7.0335,7.039,7.0224,7.0335,1585400.0
2012-03-01 10:40:00,12.68,12.68,12.57,12.58,2201900.0,7.0335,7.0335,6.9724,6.978,2201900.0
2012-03-01 10:50:00,12.58,12.58,12.51,12.57,1901000.0,6.978,6.978,6.9392,6.9724,1901000.0
2012-03-01 11:00:00,12.57,12.6,12.56,12.58,1334400.0,6.9724,6.9891,6.9669,6.978,1334400.0
2012-03-01 11:10:00,12.58,12.63,12.53,12.63,1821100.0,6.978,7.0057,6.9503,7.0057,1821100.0
2012-03-01 11:20:00,12.62,12.68,12.61,12.68,1241200.0,7.0002,7.0335,6.9946,7.0335,1241200.0
2012-03-01 11:30:00,12.68,12.7,12.66,12.68,1438500.0,7.0335,7.0446,7.0224,7.0335,1438500.0
2012-03-01 11:40:00,12.67,12.71,12.67,12.7,1779000.0,7.0279,7.0501,7.0279,7.0446,1779000.0
2012-03-01 11:50:00,12.71,12.71,12.67,12.69,883800.0,7.0501,7.0501,7.0279,7.039,883800.0
2012-03-01 12:00:00,12.69,12.7,12.69,12.7,420900.0,7.039,7.0446,7.039,7.0446,420900.0
2012-03-01 12:10:00,12.7,12.7,12.68,12.7,583500.0,7.0446,7.0446,7.0335,7.0446,583500.0
2012-03-01 12:20:00,12.7,12.72,12.69,12.72,1396200.0,7.0446,7.0556,7.039,7.0556,1396200.0
2012-03-01 12:30:00,12.71,12.74,12.7,12.73,2068900.0,7.0501,7.0667,7.0446,7.0612,2068900.0
2012-03-01 12:40:00,12.73,12.74,12.72,12.73,373400.0,7.0612,7.0667,7.0556,7.0612,373400.0
2012-03-01 12:50:00,12.74,12.74,12.72,12.73,796700.0,7.0667,7.0667,7.0556,7.0612,796700.0
2012-03-01 13:00:00,12.73,12.74,12.72,12.73,530500.0,7.0612,7.0667,7.0556,7.0612,530500.0
2012-03-01 13:10:00,12.74,12.74,12.73,12.74,1039500.0,7.0667,7.0667,7.0612,7.0667,1039500.0
2012-03-01 13:20:00,12.74,12.76,12.73,12.75,1759100.0,7.0667,7.0778,7.0612,7.0723,1759100.0
2012-03-01 13:30:00,12.74,12.77,12.74,12.75,1111100.0,7.0667,7.0834,7.0667,7.0723,1111100.0
2012-03-01 13:40:00,12.75,12.76,12.73,12.74,941000.0,7.0723,7.0778,7.0612,7.0667,941000.0
2012-03-01 13:50:00,12.74,12.74,12.72,12.73,688400.0,7.0667,7.0667,7.0556,7.0612,688400.0
2012-03-01 14:00:00,12.74,12.75,12.73,12.75,686800.0,7.0667,7.0723,7.0612,7.0723,686800.0
2012-03-01 14:10:00,12.75,12.75,12.73,12.73,388400.0,7.0723,7.0723,7.0612,7.0612,388400.0
2012-03-01 14:20:00,12.74,12.74,12.7,12.72,762700.0,7.0667,7.0667,7.0446,7.0556,762700.0
2012-03-01 14:30:00,12.72,12.74,12.71,12.72,756700.0,7.0556,7.0667,7.0501,7.0556,756700.0
2012-03-01 14:40:00,12.72,12.73,12.68,12.69,1167600.0,7.0556,7.0612,7.0335,7.039,1167600.0
2012-03-01 14:50:00,12.69,12.71,12.68,12.71,1037700.0,7.039,7.0501,7.0335,7.0501,1037700.0
2012-03-01 15:00:00,12.71,12.71,12.63,12.63,1655200.0,7.0501,7.0501,7.0057,7.0057,1655200.0
2012-03-01 15:10:00,12.63,12.67,12.61,12.61,1482600.0,7.0057,7.0279,6.9946,6.9946,1482600.0
2012-03-01 15:20:00,12.62,12.64,12.57,12.63,1826700.0,7.0002,7.0113,6.9724,7.0057,1826700.0
2012-03-01 15:30:00,12.64,12.64,12.6,12.62,2092600.0,7.0113,7.0113,6.9891,7.0002,2092600.0
2012-03-01 15:40:00,12.62,12.67,12.61,12.67,1753200.0,7.0002,7.0279,6.9946,7.0279,1753200.0
2012-03-01 15:50:00,12.67,12.68,12.66,12.67,3074500.0,7.0279,7.0335,7.0224,7.0279,3074500.0
2012-03-02 09:30:00,12.74,12.75,12.69,12.71,1977700.0,7.0667,7.0723,7.039,7.0501,1977700.0
2012-03-02 09:40:00,12.71,12.74,12.68,12.71,1105400.0,7.0501,7.0667,7.0335,7.0501,1105400.0
2012-03-02 09:50:00,12.71,12.74,12.68,12.7,2277000.0,7.0501,7.0667,7.0335,7.0446,2277000.0
2012-03-02 10:00:00,12.7,12.75,12.7,12.74,1704700.0,7.0446,7.0723,7.0446,7.0667,1704700.0
2012-03-02 10:10:00,12.75,12.87,12.74,12.84,3738700.0,7.0723,7.1388,7.0667,7.1222,3738700.0
2012-03-02 10:20:00,12.84,12.88,12.82,12.87,1675400.0,7.1222,7.1444,7.1111,7.1388,1675400.0
2012-03-02 10:30:00,12.86,12.89,12.85,12.88,1918300.0,7.1333,7.1499,7.1278,7.1444,1918300.0
2012-03-02 10:40:00,12.89,12.92,12.87,12.89,2400700.0,7.1499,7.1666,7.1388,7.1499,2400700.0
2012-03-02 10:50:00,12.89,12.94,12.88,12.91,1809800.0,7.1499,7.1777,7.1444,7.161,1809800.0
2012-03-02 11:00:00,12.92,12.92,12.88,12.91,1391300.0,7.1666,7.1666,7.1444,7.161,1391300.0
2012-03-02 11:10:00,12.91,12.92,12.87,12.9,1119000.0,7.161,7.1666,7.1388,7.1555,1119000.0
2012-03-02 11:20:00,12.9,12.92,12.88,12.89,988600.0,7.1555,7.1666,7.1444,7.1499,988600.0
2012-03-02 11:30:00,12.9,12.9,12.88,12.88,471100.0,7.1555,7.1555,7.1444,7.1444,471100.0
2012-03-02 11:40:00,12.88,12.89,12.78,12.83,1941100.0,7.1444,7.1499,7.0889,7.1167,1941100.0
2012-03-02 11:50:00,12.83,12.84,12.79,12.82,1419500.0,7.1167,7.1222,7.0945,7.1111,1419500.0
2012-03-02 12:00:00,12.82,12.82,12.8,12.81,605800.0,7.1111,7.1111,7.1,7.1056,605800.0
2012-03-02 12:10:00,12.81,12.81,12.74,12.75,1145300.0,7.1056,7.1056,7.0667,7.0723,1145300.0
2012-03-02 12:20:00,12.74,12.78,12.74,12.75,913900.0,7.0667,7.0889,7.0667,7.0723,913900.0
2012-03-02 12:30:00,12.75,12.79,12.75,12.79,557200.0,7.0723,7.0945,7.0723,7.0945,557200.0
2012-03-02 12:40:00,12.78,12.8,12.78,12.8,542100.0,7.0889,7.1,7.0889,7.1,542100.0
2012-03-02 12:50:00,12.8,12.81,12.76,12.76,1171000.0,7.1,7.1056,7.0778,7.0778,1171000.0
2012-03-02 13:00:00,12.76,12.77,12.74,12.76,865700.0,7.0778,7.0834,7.0667,7.0778,865700.0
2012-03-02 13:10:00,12.76,12.76,12.7,12.71,873300.0,7.0778,7.0778,7.0446,7.0501,873300.0
2012-03-02 13:20:00,12.71,12.74,12.68,12.74,1030200.0,7.0501,7.0667,7.0335,7.0667,1030200.0
2012-03-02 13:30:00,12.73,12.74,12.72,12.73,348100.0,7.0612,7.0667,7.0556,7.0612,348100.0
2012-03-02 13:40:00,12.74,12.76,12.72,12.72,624500.0,7.0667,7.0778,7.0556,7.0556,624500.0
2012-03-02 13:50:00,12.72,12.75,12.72,12.74,400100.0,7.0556,7.0723,7.0556,7.0667,400100.0
2012-03-02 14:00:00,12.75,12.77,12.74,12.75,1196600.0,7.0723,7.0834,7.0667,7.0723,1196600.0
2012-03-02 14:10:00,12.75,12.76,12.74,12.76,410100.0,7.0723,7.0778,7.0667,7.0778,410100.0
2012-03-02 14:20:00,12.75,12.76,12.74,12.75,470800.0,7.0723,7.0778,7.0667,7.0723,470800.0
2012-03-02 14:30:00,12.75,12.76,12.73,12.75,366200.0,7.0723,7.0778,7.0612,7.0723,366200.0
2012-03-02 14:40:00,12.75,12.75,12.73,12.74,280800.0,7.0723,7.0723,7.0612,7.0667,280800.0
2012-03-02 14:50:00,12.74,12.76,12.73,12.75,383300.0,7.0667,7.0778,7.0612,7.0723,383300.0
2012-03-02 15:00:00,12.76,12.77,12.73,12.74,2123500.0,7.0778,7.0834,7.0612,7.0667,2123500.0
2012-03-02 15:10:00,12.73,12.75,12.71,12.72,594000.0,7.0612,7.0723,7.0501,7.0556,594000.0
2012-03-02 15:20:00,12.71,12.75,12.71,12.74,1137400.0,7.0501,7.0723,7.0501,7.0667,1137400.0
2012-03-02 15:30:00,12.74,12.78,12.72,12.73,1365300.0,7.0667,7.0889,7.0556,7.0612,1365300.0
2012-03-02 15:40:00,12.73,12.75,12.72,12.72,1062000.0,7.0612,7.0723,7.0556,7.0556,1062000.0
2012-03-02 15:50:00,12.73,12.73,12.7,12.72,2647700.0,7.0612,7.0612,7.0446,7.0556,2647700.0
2012-03-05 09:30:00,12.67,12.68,12.55,12.58,1813300.0,7.0279,7.0335,6.9613,6.978,1813300.0
2012-03-05 09:40:00,12.58,12.6,12.55,12.6,957100.0,6.978,6.9891,6.9613,6.9891,957100.0
2012-03-05 09:50:00,12.6,12.63,12.58,12.59,924900.0,6.9891,7.0057,6.978,6.9835,924900.0
2012-03-05 10:00:00,12.6,12.64,12.58,12.61,1443900.0,6.9891,7.0113,6.978,6.9946,1443900.0
2012-03-05 10:10:00,12.61,12.62,12.53,12.53,1190000.0,6.9946,7.0002,6.9503,6.9503,1190000.0
2012-03-05 10:20:00,12.53,12.54,12.47,12.5,1763300.0,6.9503,6.9558,6.917,6.9336,1763300.0
2012-03-05 10:30:00,12.49,12.53,12.48,12.49,927500.0,6.9281,6.9503,6.9225,6.9281,927500.0
2012-03-05 10:40:00,12.5,12.53,12.48,12.52,574100.0,6.9336,6.9503,6.9225,6.9447,574100.0
2012-03-05 10:50:00,12.52,12.53,12.48,12.49,566600.0,6.9447,6.9503,6.9225,6.9281,566600.0
2012-03-05 11:00:00,12.49,12.53,12.45,12.51,1246100.0,6.9281,6.9503,6.9059,6.9392,1246100.0
2012-03-05 11:10:00,12.51,12.52,12.45,12.48,845700.0,6.9392,6.9447,6.9059,6.9225,845700.0
2012-03-05 11:20:00,12.47,12.51,12.47,12.51,655600.0,6.917,6.9392,6.917,6.9392,655600.0
2012-03-05 11:30:00,12.51,12.51,12.48,12.49,425500.0,6.9392,6.9392,6.9225,6.9281,425500.0
2012-03-05 11:40:00,12.5,12.51,12.48,12.5,459500.0,6.9336,6.9392,6.9225,6.9336,459500.0
2012-03-05 11:50:00,12.5,12.51,12.47,12.47,466300.0,6.9336,6.9392,6.917,6.917,466300.0
2012-03-05 12:00:00,12.47,12.48,12.46,12.47,485700.0,6.917,6.9225,6.9114,6.917,485700.0
2012-03-05 12:10:00,12.47,12.49,12.46,12.49,523800.0,6.917,6.9281,6.9114,6.9281,523800.0
2012-03-05 12:20:00,12.49,12.49,12.46,12.47,341100.0,6.9281,6.9281,6.9114,6.917,341100.0
2012-03-05 12:30:00,12.48,12.48,12.47,12.48,223000.0,6.9225,6.9225,6.917,6.9225,223000.0
2012-03-05 12:40:00,12.47,12.48,12.46,12.48,298500.0,6.917,6.9225,6.9114,6.9225,298500.0
2012-03-05 12:50:00,12.47,12.48,12.47,12.48,240000.0,6.917,6.9225,6.917,6.9225,240000.0
2012-03-05 13:00:00,12.48,12.49,12.47,12.47,497600.0,6.9225,6.9281,6.917,6.917,497600.0
2012-03-05 13:10:00,12.47,12.48,12.47,12.47,125900.0,6.917,6.9225,6.917,6.917,125900.0
2012-03-05 13:20:00,12.47,12.48,12.46,12.47,273600.0,6.917,6.9225,6.9114,6.917,273600.0
2012-03-05 13:30:00,12.47,12.48,12.43,12.45,920800.0,6.917,6.9225,6.8948,6.9059,920800.0
2012-03-05 13:40:00,12.45,12.46,12.43,12.46,564500.0,6.9059,6.9114,6.8948,6.9114,564500.0
2012-03-05 13:50:00,12.46,12.46,12.41,12.42,704800.0,6.9114,6.9114,6.8837,6.8892,704800.0
2012-03-05 14:00:00,12.41,12.44,12.41,12.44,513100.0,6.8837,6.9003,6.8837,6.9003,513100.0
2012-03-05 14:10:00,12.43,12.44,12.42,12.43,386700.0,6.8948,6.9003,6.8892,6.8948,386700.0
2012-03-05 14:20:00,12.42,12.46,12.41,12.46,544200.0,6.8892,6.9114,6.8837,6.9114,544200.0
2012-03-05 14:30:00,12.46,12.46,12.42,12.43,459200.0,6.9114,6.9114,6.8892,6.8948,459200.0
2012-03-05 14:40:00,12.43,12.45,12.43,12.45,282400.0,6.8948,6.9059,6.8948,6.9059,282400.0
2012-03-05 14:50:00,12.45,12.47,12.44,12.47,570600.0,6.9059,6.917,6.9003,6.917,570600.0
2012-03-05 15:00:00,12.46,12.48,12.45,12.46,601600.0,6.9114,6.9225,6.9059,6.9114,601600.0
2012-03-05 15:10:00,12.47,12.47,12.46,12.46,409400.0,6.917,6.917,6.9114,6.9114,409400.0
2012-03-05 15:20:00,12.47,12.48,12.47,12.47,307300.0,6.917,6.9225,6.917,6.917,307300.0
2012-03-05 15:30:00,12.47,12.48,12.46,12.47,491100.0,6.917,6.9225,6.9114,6.917,491100.0
2012-03-05 15:40:00,12.46,12.48,12.44,12.48,914200.0,6.9114,6.9225,6.9003,6.9225,914200.0
2012-03-05 15:50:00,12.48,12.48,12.44,12.46,2032700.0,6.9225,6.9225,6.9003,6.9114,2032700.0
2012-03-06 09:30:00,12.23,12.25,12.15,12.16,3593600.0,6.7838,6.7949,6.7395,6.745,3593600.0
2012-03-06 09:40:00,12.16,12.17,12.11,12.14,2747400.0,6.745,6.7506,6.7173,6.7339,2747400.0
2012-03-06 09:50:00,12.14,12.14,12.05,12.06,3350100.0,6.7339,6.7339,6.684,6.6896,3350100.0
2012-03-06 10:00:00,12.06,12.11,12.03,12.09,3230200.0,6.6896,6.7173,6.6729,6.7062,3230200.0
2012-03-06 10:10:00,12.09,12.11,12.07,12.09,1233200.0,6.7062,6.7173,6.6951,6.7062,1233200.0
2012-03-06 10:20:00,12.09,12.09,12.05,12.08,1254200.0,6.7062,6.7062,6.684,6.7006,1254200.0
2012-03-06 10:30:00,12.09,12.1,12.08,12.09,867200.0,6.7062,6.7117,6.7006,6.7062,867200.0
2012-03-06 10:40:00,12.08,12.1,12.06,12.06,1193400.0,6.7006,6.7117,6.6896,6.6896,1193400.0
2012-03-06 10:50:00,12.06,12.07,12.04,12.07,1750800.0,6.6896,6.6951,6.6785,6.6951,1750800.0
2012-03-06 11:00:00,12.07,12.13,12.06,12.12,2124000.0,6.6951,6.7284,6.6896,6.7228,2124000.0
2012-03-06 11:10:00,12.12,12.13,12.08,12.08,1871700.0,6.7228,6.7284,6.7006,6.7006,1871700.0
2012-03-06 11:20:00,12.09,12.11,12.06,12.1,1540400.0,6.7062,6.7173,6.6896,6.7117,1540400.0
2012-03-06 11:30:00,12.09,12.1,12.05,12.06,1668800.0,6.7062,6.7117,6.684,6.6896,1668800.0
2012-03-06 11:40:00,12.07,12.08,12.05,12.06,1229200.0,6.6951,6.7006,6.684,6.6896,1229200.0
2012-03-06 11:50:00,12.05,12.08,12.05,12.07,2142100.0,6.684,6.7006,6.684,6.6951,2142100.0
2012-03-06 12:00:00,12.07,12.08,12.05,12.07,759100.0,6.6951,6.7006,6.684,6.6951,759100.0
2012-03-06 12:10:00,12.07,12.08,12.05,12.06,1570500.0,6.6951,6.7006,6.684,6.6896,1570500.0
2012-03-06 12:20:00,12.07,12.11,12.06,12.09,815200.0,6.6951,6.7173,6.6896,6.7062,815200.0
2012-03-06 12:30:00,12.08,12.12,12.08,12.11,594300.0,6.7006,6.7228,6.7006,6.7173,594300.0
2012-03-06 12:40:00,12.11,12.14,12.1,12.13,647800.0,6.7173,6.7339,6.7117,6.7284,647800.0
2012-03-06 12:50:00,12.13,12.13,12.09,12.1,698000.0,6.7284,6.7284,6.7062,6.7117,698000.0
2012-03-06 13:00:00,12.1,12.11,12.08,12.09,793000.0,6.7117,6.7173,6.7006,6.7062,793000.0
2012-03-06 13:10:00,12.09,12.1,12.07,12.07,406400.0,6.7062,6.7117,6.6951,6.6951,406400.0
2012-03-06 13:20:00,12.07,12.08,12.05,12.07,1050700.0,6.6951,6.7006,6.684,6.6951,1050700.0
2012-03-06 13:30:00,12.08,12.1,12.07,12.08,648200.0,6.7006,6.7117,6.6951,6.7006,648200.0
2012-03-06 13:40:00,12.09,12.1,12.05,12.06,757300.0,6.7062,6.7117,6.684,6.6896,757300.0
2012-03-06 13:50:00,12.06,12.07,12.05,12.05,585100.0,6.6896,6.6951,6.684,6.684,585100.0
2012-03-06 14:00:00,12.05,12.06,12.04,12.05,879600.0,6.684,6.6896,6.6785,6.684,879600.0
2012-03-06 14:10:00,12.06,12.1,12.04,12.08,901800.0,6.6896,6.7117,6.6785,6.7006,901800.0
2012-03-06 14:20:00,12.08,12.08,12.04,12.04,684700.0,6.7006,6.7006,6.6785,6.6785,684700.0
2012-03-06 14:30:00,12.04,12.05,12.02,12.03,826000.0,6.6785,6.684,6.6674,6.6729,826000.0
2012-03-06 14:40:00,12.02,12.03,12.01,12.02,610500.0,6.6674,6.6729,6.6618,6.6674,610500.0
2012-03-06 14:50:00,12.01,12.02,12.01,12.01,820800.0,6.6618,6.6674,6.6618,6.6618,820800.0
2012-03-06 15:00:00,12.02,12.05,12.01,12.04,1147400.0,6.6674,6.684,6.6618,6.6785,1147400.0
2012-03-06 15:10:00,12.04,12.05,12.03,12.04,672800.0,6.6785,6.684,6.6729,6.6785,672800.0
2012-03-06 15:20:00,12.05,12.05,12.02,12.03,995900.0,6.684,6.684,6.6674,6.6729,995900.0
2012-03-06 15:30:00,12.03,12.03,12.0,12.02,1493100.0,6.6729,6.6729,6.6563,6.6674,1493100.0
2012-03-06 15:40:00,12.02,12.06,12.01,12.05,1833400.0,6.6674,6.6896,6.6618,6.684,1833400.0
2012-03-06 15:50:00,12.06,12.09,12.05,12.08,3659100.0,6.6896,6.7062,6.684,6.7006,3659100.0
2012-03-07 09:30:00,12.21,12.24,12.16,12.17,1964900.0,6.7728,6.7894,6.745,6.7506,1964900.0
2012-03-07 09:40:00,12.17,12.2,12.15,12.16,1075700.0,6.7506,6.7672,6.7395,6.745,1075700.0
2012-03-07 09:50:00,12.15,12.2,12.15,12.18,932200.0,6.7395,6.7672,6.7395,6.7561,932200.0
2012-03-07 10:00:00,12.17,12.21,12.16,12.16,818900.0,6.7506,6.7728,6.745,6.745,818900.0
2012-03-07 10:10:00,12.17,12.23,12.16,12.23,905500.0,6.7506,6.7838,6.745,6.7838,905500.0
2012-03-07 10:20:00,12.23,12.23,12.17,12.18,950100.0,6.7838,6.7838,6.7506,6.7561,950100.0
2012-03-07 10:30:00,12.19,12.19,12.17,12.19,586100.0,6.7617,6.7617,6.7506,6.7617,586100.0
2012-03-07 10:40:00,12.19,12.19,12.16,12.18,897200.0,6.7617,6.7617,6.745,6.7561,897200.0
2012-03-07 10:50:00,12.18,12.2,12.17,12.2,988100.0,6.7561,6.7672,6.7506,6.7672,988100.0
2012-03-07 11:00:00,12.2,12.25,12.19,12.25,808100.0,6.7672,6.7949,6.7617,6.7949,808100.0
2012-03-07 11:10:00,12.25,12.26,12.24,12.26,508500.0,6.7949,6.8005,6.7894,6.8005,508500.0
2012-03-07 11:20:00,12.26,12.26,12.24,12.25,439800.0,6.8005,6.8005,6.7894,6.7949,439800.0
2012-03-07 11:30:00,12.24,12.25,12.24,12.25,295700.0,6.7894,6.7949,6.7894,6.7949,295700.0
2012-03-07 11:40:00,12.25,12.25,12.22,12.23,686500.0,6.7949,6.7949,6.7783,6.7838,686500.0
2012-03-07 11:50:00,12.24,12.24,12.23,12.23,586400.0,6.7894,6.7894,6.7838,6.7838,586400.0
2012-03-07 12:00:00,12.22,12.25,12.22,12.25,498000.0,6.7783,6.7949,6.7783,6.7949,498000.0
2012-03-07 12:10:00,12.25,12.25,12.23,12.23,568500.0,6.7949,6.7949,6.7838,6.7838,568500.0
2012-03-07 12:20:00,12.24,12.25,12.23,12.25,443000.0,6.7894,6.7949,6.7838,6.7949,443000.0
2012-03-07 12:30:00,12.25,12.26,12.24,12.26,308400.0,6.7949,6.8005,6.7894,6.8005,308400.0
2012-03-07 12:40:00,12.26,12.26,12.25,12.25,305700.0,6.8005,6.8005,6.7949,6.7949,305700.0
2012-03-07 12:50:00,12.26,12.26,12.25,12.26,118500.0,6.8005,6.8005,6.7949,6.8005,118500.0
2012-03-07 13:00:00,12.25,12.26,12.23,12.25,444300.0,6.7949,6.8005,6.7838,6.7949,444300.0
2012-03-07 13:10:00,12.25,12.26,12.23,12.24,271800.0,6.7949,6.8005,6.7838,6.7894,271800.0
2012-03-07 13:20:00,12.25,12.25,12.24,12.25,104900.0,6.7949,6.7949,6.7894,6.7949,104900.0
2012-03-07 13:30:00,12.25,12.25,12.21,12.22,641200.0,6.7949,6.7949,6.7728,6.7783,641200.0
2012-03-07 13:40:00,12.22,12.23,12.2,12.21,485900.0,6.7783,6.7838,6.7672,6.7728,485900.0
2012-03-07 13:50:00,12.21,12.22,12.2,12.21,315800.0,6.7728,6.7783,6.7672,6.7728,315800.0
2012-03-07 14:00:00,12.21,12.25,12.21,12.24,837700.0,6.7728,6.7949,6.7728,6.7894,837700.0
2012-03-07 14:10:00,12.24,12.26,12.24,12.26,709100.0,6.7894,6.8005,6.7894,6.8005,709100.0
2012-03-07 14:20:00,12.26,12.26,12.25,12.26,185900.0,6.8005,6.8005,6.7949,6.8005,185900.0
2012-03-07 14:30:00,12.25,12.26,12.24,12.24,555700.0,6.7949,6.8005,6.7894,6.7894,555700.0
2012-03-07 14:40:00,12.24,12.27,12.23,12.27,722100.0,6.7894,6.806,6.7838,6.806,722100.0
2012-03-07 14:50:00,12.27,12.3,12.26,12.27,953600.0,6.806,6.8227,6.8005,6.806,953600.0
2012-03-07 15:00:00,12.27,12.28,12.26,12.27,315400.0,6.806,6.8116,6.8005,6.806,315400.0
2012-03-07 15:10:00,12.27,12.29,12.26,12.28,784400.0,6.806,6.8171,6.8005,6.8116,784400.0
2012-03-07 15:20:00,12.29,12.3,12.27,12.27,745100.0,6.8171,6.8227,6.806,6.806,745100.0
2012-03-07 15:30:00,12.27,12.28,12.27,12.27,356300.0,6.806,6.8116,6.806,6.806,356300.0
2012-03-07 15:40:00,12.28,12.29,12.25,12.26,1431600.0,6.8116,6.8171,6.7949,6.8005,1431600.0
2012-03-07 15:50:00,12.26,12.26,12.23,12.25,2198500.0,6.8005,6.8005,6.7838,6.7949,2198500.0
2012-03-08 09:30:00,12.41,12.45,12.39,12.44,1873300.0,6.8837,6.9059,6.8726,6.9003,1873300.0
2012-03-08 09:40:00,12.43,12.44,12.39,12.39,1227700.0,6.8948,6.9003,6.8726,6.8726,1227700.0
2012-03-08 09:50:00,12.39,12.43,12.38,12.41,1285100.0,6.8726,6.8948,6.8671,6.8837,1285100.0
2012-03-08 10:00:00,12.41,12.41,12.37,12.37,614000.0,6.8837,6.8837,6.8615,6.8615,614000.0
2012-03-08 10:10:00,12.37,12.38,12.32,12.37,2019700.0,6.8615,6.8671,6.8338,6.8615,2019700.0
2012-03-08 10:20:00,12.36,12.37,12.32,12.37,1248400.0,6.856,6.8615,6.8338,6.8615,1248400.0
2012-03-08 10:30:00,12.36,12.39,12.36,12.38,953800.0,6.856,6.8726,6.856,6.8671,953800.0
2012-03-08 10:40:00,12.38,12.41,12.37,12.39,1058300.0,6.8671,6.8837,6.8615,6.8726,1058300.0
2012-03-08 10:50:00,12.38,12.44,12.38,12.43,1766400.0,6.8671,6.9003,6.8671,6.8948,1766400.0
2012-03-08 11:00:00,12.43,12.47,12.43,12.45,1554000.0,6.8948,6.917,6.8948,6.9059,1554000.0
2012-03-08 11:10:00,12.46,12.5,12.45,12.5,1505800.0,6.9114,6.9336,6.9059,6.9336,1505800.0
2012-03-08 11:20:00,12.5,12.5,12.46,12.47,880700.0,6.9336,6.9336,6.9114,6.917,880700.0
2012-03-08 11:30:00,12.47,12.5,12.47,12.5,612300.0,6.917,6.9336,6.917,6.9336,612300.0
2012-03-08 11:40:00,12.49,12.5,12.48,12.49,490800.0,6.9281,6.9336,6.9225,6.9281,490800.0
2012-03-08 11:50:00,12.5,12.5,12.48,12.49,719200.0,6.9336,6.9336,6.9225,6.9281,719200.0
2012-03-08 12:00:00,12.48,12.53,12.48,12.53,1171400.0,6.9225,6.9503,6.9225,6.9503,1171400.0
2012-03-08 12:10:00,12.53,12.55,12.52,12.53,1014400.0,6.9503,6.9613,6.9447,6.9503,1014400.0
2012-03-08 12:20:00,12.52,12.53,12.52,12.53,541100.0,6.9447,6.9503,6.9447,6.9503,541100.0
2012-03-08 12:30:00,12.53,12.54,12.52,12.53,818800.0,6.9503,6.9558,6.9447,6.9503,818800.0
2012-03-08 12:40:00,12.52,12.53,12.52,12.53,169700.0,6.9447,6.9503,6.9447,6.9503,169700.0
2012-03-08 12:50:00,12.53,12.53,12.51,12.51,468600.0,6.9503,6.9503,6.9392,6.9392,468600.0
2012-03-08 13:00:00,12.51,12.52,12.51,12.52,238300.0,6.9392,6.9447,6.9392,6.9447,238300.0
2012-03-08 13:10:00,12.52,12.53,12.51,12.53,311000.0,6.9447,6.9503,6.9392,6.9503,311000.0
2012-03-08 13:20:00,12.52,12.53,12.52,12.53,288900.0,6.9447,6.9503,6.9447,6.9503,288900.0
2012-03-08 13:30:00,12.52,12.53,12.51,12.52,468700.0,6.9447,6.9503,6.9392,6.9447,468700.0
2012-03-08 13:40:00,12.53,12.53,12.49,12.51,1137600.0,6.9503,6.9503,6.9281,6.9392,1137600.0
2012-03-08 13:50:00,12.5,12.51,12.47,12.48,414100.0,6.9336,6.9392,6.917,6.9225,414100.0
2012-03-08 14:00:00,12.47,12.48,12.45,12.46,852000.0,6.917,6.9225,6.9059,6.9114,852000.0
2012-03-08 14:10:00,12.46,12.46,12.42,12.43,430200.0,6.9114,6.9114,6.8892,6.8948,430200.0
2012-03-08 14:20:00,12.43,12.44,12.42,12.42,710700.0,6.8948,6.9003,6.8892,6.8892,710700.0
2012-03-08 14:30:00,12.43,12.43,12.42,12.43,441200.0,6.8948,6.8948,6.8892,6.8948,441200.0
2012-03-08 14:40:00,12.42,12.45,12.42,12.45,417500.0,6.8892,6.9059,6.8892,6.9059,417500.0
2012-03-08 14:50:00,12.44,12.48,12.44,12.46,1027800.0,6.9003,6.9225,6.9003,6.9114,1027800.0
2012-03-08 15:00:00,12.46,12.47,12.46,12.46,332100.0,6.9114,6.917,6.9114,6.9114,332100.0
2012-03-08 15:10:00,12.47,12.5,12.46,12.49,847000.0,6.917,6.9336,6.9114,6.9281,847000.0
2012-03-08 15:20:00,12.48,12.49,12.47,12.48,458500.0,6.9225,6.9281,6.917,6.9225,458500.0
2012-03-08 15:30:00,12.48,12.49,12.46,12.47,1206500.0,6.9225,6.9281,6.9114,6.917,1206500.0
2012-03-08 15:40:00,12.48,12.49,12.47,12.48,1263100.0,6.9225,6.9281,6.917,6.9225,1263100.0
2012-03-08 15:50:00,12.47,12.49,12.46,12.47,2656800.0,6.917,6.9281,6.9114,6.917,2656800.0
2012-03-09 09:30:00,12.53,12.56,12.48,12.55,1277600.0,6.9503,6.9669,6.9225,6.9613,1277600.0
2012-03-09 09:40:00,12.55,12.6,12.53,12.6,1215500.0,6.9613,6.9891,6.9503,6.9891,1215500.0
2012-03-09 09:50:00,12.59,12.6,12.53,12.55,1172800.0,6.9835,6.9891,6.9503,6.9613,1172800.0
2012-03-09 10:00:00,12.54,12.59,12.54,12.58,844200.0,6.9558,6.9835,6.9558,6.978,844200.0
2012-03-09 10:10:00,12.58,12.63,12.55,12.62,1677600.0,6.978,7.0057,6.9613,7.0002,1677600.0
2012-03-09 10:20:00,12.62,12.69,12.61,12.68,2300600.0,7.0002,7.039,6.9946,7.0335,2300600.0
2012-03-09 10:30:00,12.68,12.72,12.68,12.72,2385700.0,7.0335,7.0556,7.0335,7.0556,2385700.0
2012-03-09 10:40:00,12.71,12.73,12.65,12.66,1517100.0,7.0501,7.0612,7.0168,7.0224,1517100.0
2012-03-09 10:50:00,12.66,12.67,12.65,12.67,589800.0,7.0224,7.0279,7.0168,7.0279,589800.0
2012-03-09 11:00:00,12.66,12.68,12.65,12.67,1296400.0,7.0224,7.0335,7.0168,7.0279,1296400.0
2012-03-09 11:10:00,12.67,12.67,12.64,12.65,455900.0,7.0279,7.0279,7.0113,7.0168,455900.0
2012-03-09 11:20:00,12.65,12.65,12.59,12.59,773300.0,7.0168,7.0168,6.9835,6.9835,773300.0
2012-03-09 11:30:00,12.59,12.6,12.56,12.58,940800.0,6.9835,6.9891,6.9669,6.978,940800.0
2012-03-09 11:40:00,12.58,12.61,12.58,12.61,748700.0,6.978,6.9946,6.978,6.9946,748700.0
2012-03-09 11:50:00,12.6,12.61,12.58,12.59,468900.0,6.9891,6.9946,6.978,6.9835,468900.0
2012-03-09 12:00:00,12.58,12.59,12.56,12.56,277200.0,6.978,6.9835,6.9669,6.9669,277200.0
2012-03-09 12:10:00,12.56,12.58,12.56,12.58,376600.0,6.9669,6.978,6.9669,6.978,376600.0
2012-03-09 12:20:00,12.58,12.58,12.57,12.57,170200.0,6.978,6.978,6.9724,6.9724,170200.0
2012-03-09 12:30:00,12.58,12.58,12.54,12.54,573200.0,6.978,6.978,6.9558,6.9558,573200.0
2012-03-09 12:40:00,12.54,12.55,12.54,12.54,397200.0,6.9558,6.9613,6.9558,6.9558,397200.0
2012-03-09 12:50:00,12.55,12.55,12.54,12.54,370400.0,6.9613,6.9613,6.9558,6.9558,370400.0
2012-03-09 13:00:00,12.54,12.58,12.54,12.58,657800.0,6.9558,6.978,6.9558,6.978,657800.0
2012-03-09 13:10:00,12.58,12.6,12.57,12.6,454300.0,6.978,6.9891,6.9724,6.9891,454300.0
2012-03-09 13:20:00,12.6,12.6,12.58,12.59,429900.0,6.9891,6.9891,6.978,6.9835,429900.0
2012-03-09 13:30:00,12.59,12.63,12.59,12.61,1171300.0,6.9835,7.0057,6.9835,6.9946,1171300.0
2012-03-09 13:40:00,12.61,12.62,12.61,12.62,255200.0,6.9946,7.0002,6.9946,7.0002,255200.0
2012-03-09 13:50:00,12.62,12.64,12.62,12.64,548100.0,7.0002,7.0113,7.0002,7.0113,548100.0
2012-03-09 14:00:00,12.64,12.66,12.63,12.63,662400.0,7.0113,7.0224,7.0057,7.0057,662400.0
2012-03-09 14:10:00,12.63,12.66,12.63,12.65,674000.0,7.0057,7.0224,7.0057,7.0168,674000.0
2012-03-09 14:20:00,12.65,12.65,12.63,12.63,487800.0,7.0168,7.0168,7.0057,7.0057,487800.0
2012-03-09 14:30:00,12.63,12.65,12.63,12.64,453800.0,7.0057,7.0168,7.0057,7.0113,453800.0
2012-03-09 14:40:00,12.63,12.64,12.61,12.61,650200.0,7.0057,7.0113,6.9946,6.9946,650200.0
2012-03-09 14:50:00,12.61,12.62,12.56,12.58,1572400.0,6.9946,7.0002,6.9669,6.978,1572400.0
2012-03-09 15:00:00,12.59,12.62,12.58,12.61,613500.0,6.9835,7.0002,6.978,6.9946,613500.0
2012-03-09 15:10:00,12.61,12.61,12.59,12.6,366000.0,6.9946,6.9946,6.9835,6.9891,366000.0
2012-03-09 15:20:00,12.6,12.63,12.59,12.61,761800.0,6.9891,7.0057,6.9835,6.9946,761800.0
2012-03-09 15:30:00,12.6,12.61,12.57,12.59,1401100.0,6.9891,6.9946,6.9724,6.9835,1401100.0
2012-03-09 15:40:00,12.59,12.59,12.57,12.58,584300.0,6.9835,6.9835,6.9724,6.978,584300.0
2012-03-09 15:50:00,12.57,12.59,12.54,12.59,2712500.0,6.9724,6.9835,6.9558,6.9835,2712500.0
2012-03-12 09:30:00,12.57,12.59,12.42,12.49,2043600.0,6.9724,6.9835,6.8892,6.9281,2043600.0
2012-03-12 09:40:00,12.5,12.54,12.46,12.47,1314600.0,6.9336,6.9558,6.9114,6.917,1314600.0
2012-03-12 09:50:00,12.47,12.54,12.46,12.53,1356600.0,6.917,6.9558,6.9114,6.9503,1356600.0
2012-03-12 10:00:00,12.53,12.53,12.46,12.5,1540400.0,6.9503,6.9503,6.9114,6.9336,1540400.0
2012-03-12 10:10:00,12.49,12.51,12.46,12.48,987500.0,6.9281,6.9392,6.9114,6.9225,987500.0
2012-03-12 10:20:00,12.48,12.48,12.42,12.43,914800.0,6.9225,6.9225,6.8892,6.8948,914800.0
2012-03-12 10:30:00,12.44,12.44,12.39,12.42,1069800.0,6.9003,6.9003,6.8726,6.8892,1069800.0
2012-03-12 10:40:00,12.42,12.45,12.41,12.43,743400.0,6.8892,6.9059,6.8837,6.8948,743400.0
2012-03-12 10:50:00,12.43,12.47,12.42,12.44,828100.0,6.8948,6.917,6.8892,6.9003,828100.0
2012-03-12 11:00:00,12.44,12.44,12.4,12.42,788000.0,6.9003,6.9003,6.8781,6.8892,788000.0
2012-03-12 11:10:00,12.42,12.44,12.41,12.44,663700.0,6.8892,6.9003,6.8837,6.9003,663700.0
2012-03-12 11:20:00,12.43,12.44,12.41,12.43,622400.0,6.8948,6.9003,6.8837,6.8948,622400.0
2012-03-12 11:30:00,12.43,12.45,12.42,12.44,416800.0,6.8948,6.9059,6.8892,6.9003,416800.0
2012-03-12 11:40:00,12.43,12.44,12.41,12.42,429700.0,6.8948,6.9003,6.8837,6.8892,429700.0
2012-03-12 11:50:00,12.42,12.44,12.41,12.43,347200.0,6.8892,6.9003,6.8837,6.8948,347200.0
2012-03-12 12:00:00,12.43,12.45,12.41,12.44,771100.0,6.8948,6.9059,6.8837,6.9003,771100.0
2012-03-12 12:10:00,12.43,12.45,12.43,12.44,349700.0,6.8948,6.9059,6.8948,6.9003,349700.0
2012-03-12 12:20:00,12.45,12.45,12.43,12.44,390600.0,6.9059,6.9059,6.8948,6.9003,390600.0
2012-03-12 12:30:00,12.44,12.45,12.42,12.45,521300.0,6.9003,6.9059,6.8892,6.9059,521300.0
2012-03-12 12:40:00,12.44,12.45,12.43,12.44,484600.0,6.9003,6.9059,6.8948,6.9003,484600.0
2012-03-12 12:50:00,12.44,12.44,12.42,12.43,265900.0,6.9003,6.9003,6.8892,6.8948,265900.0
2012-03-12 13:00:00,12.42,12.43,12.42,12.43,188500.0,6.8892,6.8948,6.8892,6.8948,188500.0
2012-03-12 13:10:00,12.43,12.43,12.42,12.43,218500.0,6.8948,6.8948,6.8892,6.8948,218500.0
2012-03-12 13:20:00,12.42,12.43,12.41,12.42,348700.0,6.8892,6.8948,6.8837,6.8892,348700.0
2012-03-12 13:30:00,12.42,12.44,12.41,12.44,523900.0,6.8892,6.9003,6.8837,6.9003,523900.0
2012-03-12 13:40:00,12.43,12.45,12.42,12.43,793800.0,6.8948,6.9059,6.8892,6.8948,793800.0
2012-03-12 13:50:00,12.43,12.44,12.42,12.43,476600.0,6.8948,6.9003,6.8892,6.8948,476600.0
2012-03-12 14:00:00,12.44,12.44,12.43,12.44,211600.0,6.9003,6.9003,6.8948,6.9003,211600.0
2012-03-12 14:10:00,12.44,12.45,12.43,12.43,985000.0,6.9003,6.9059,6.8948,6.8948,985000.0
2012-03-12 14:20:00,12.44,12.45,12.42,12.45,824100.0,6.9003,6.9059,6.8892,6.9059,824100.0
2012-03-12 14:30:00,12.44,12.45,12.43,12.44,227000.0,6.9003,6.9059,6.8948,6.9003,227000.0
2012-03-12 14:40:00,12.44,12.44,12.42,12.42,421300.0,6.9003,6.9003,6.8892,6.8892,421300.0
2012-03-12 14:50:00,12.43,12.44,12.42,12.43,430900.0,6.8948,6.9003,6.8892,6.8948,430900.0
2012-03-12 15:00:00,12.43,12.44,12.42,12.42,639100.0,6.8948,6.9003,6.8892,6.8892,639100.0
2012-03-12 15:10:00,12.42,12.43,12.41,12.42,639600.0,6.8892,6.8948,6.8837,6.8892,639600.0
2012-03-12 15:20:00,12.42,12.43,12.4,12.4,932600.0,6.8892,6.8948,6.8781,6.8781,932600.0
2012-03-12 15:30:00,12.4,12.41,12.37,12.39,1231700.0,6.8781,6.8837,6.8615,6.8726,1231700.0
2012-03-12 15:40:00,12.39,12.42,12.38,12.42,984600.0,6.8726,6.8892,6.8671,6.8892,984600.0
2012-03-12 15:50:00,12.42,12.43,12.41,12.42,1780500.0,6.8892,6.8948,6.8837,6.8892,1780500.0
2012-03-13 09:30:00,12.48,12.55,12.46,12.47,1988700.0,6.9225,6.9613,6.9114,6.917,1988700.0
2012-03-13 09:40:00,12.46,12.47,12.4,12.41,1517200.0,6.9114,6.917,6.8781,6.8837,1517200.0
2012-03-13 09:50:00,12.42,12.46,12.41,12.43,1122200.0,6.8892,6.9114,6.8837,6.8948,1122200.0
2012-03-13 10:00:00,12.44,12.47,12.43,12.45,619000.0,6.9003,6.917,6.8948,6.9059,619000.0
2012-03-13 10:10:00,12.45,12.48,12.44,12.47,1150900.0,6.9059,6.9225,6.9003,6.917,1150900.0
2012-03-13 10:20:00,12.47,12.51,12.47,12.5,1277500.0,6.917,6.9392,6.917,6.9336,1277500.0
2012-03-13 10:30:00,12.51,12.54,12.51,12.54,1231400.0,6.9392,6.9558,6.9392,6.9558,1231400.0
2012-03-13 10:40:00,12.54,12.56,12.53,12.53,1121300.0,6.9558,6.9669,6.9503,6.9503,1121300.0
2012-03-13 10:50:00,12.54,12.59,12.53,12.56,1314600.0,6.9558,6.9835,6.9503,6.9669,1314600.0
2012-03-13 11:00:00,12.57,12.58,12.56,12.56,551100.0,6.9724,6.978,6.9669,6.9669,551100.0
2012-03-13 11:10:00,12.56,12.58,12.55,12.55,928000.0,6.9669,6.978,6.9613,6.9613,928000.0
2012-03-13 11:20:00,12.55,12.57,12.55,12.55,824200.0,6.9613,6.9724,6.9613,6.9613,824200.0
2012-03-13 11:30:00,12.56,12.59,12.55,12.59,654600.0,6.9669,6.9835,6.9613,6.9835,654600.0
2012-03-13 11:40:00,12.59,12.6,12.56,12.57,887500.0,6.9835,6.9891,6.9669,6.9724,887500.0
2012-03-13 11:50:00,12.57,12.58,12.55,12.57,576400.0,6.9724,6.978,6.9613,6.9724,576400.0
2012-03-13 12:00:00,12.58,12.59,12.56,12.58,517500.0,6.978,6.9835,6.9669,6.978,517500.0
2012-03-13 12:10:00,12.57,12.58,12.52,12.52,839800.0,6.9724,6.978,6.9447,6.9447,839800.0
2012-03-13 12:20:00,12.52,12.54,12.52,12.53,621800.0,6.9447,6.9558,6.9447,6.9503,621800.0
2012-03-13 12:30:00,12.53,12.54,12.51,12.51,812900.0,6.9503,6.9558,6.9392,6.9392,812900.0
2012-03-13 12:40:00,12.51,12.53,12.5,12.52,540800.0,6.9392,6.9503,6.9336,6.9447,540800.0
2012-03-13 12:50:00,12.52,12.56,12.51,12.55,1049900.0,6.9447,6.9669,6.9392,6.9613,1049900.0
2012-03-13 13:00:00,12.56,12.57,12.54,12.57,782100.0,6.9669,6.9724,6.9558,6.9724,782100.0
2012-03-13 13:10:00,12.57,12.57,12.55,12.55,427900.0,6.9724,6.9724,6.9613,6.9613,427900.0
2012-03-13 13:20:00,12.56,12.57,12.55,12.55,378100.0,6.9669,6.9724,6.9613,6.9613,378100.0
2012-03-13 13:30:00,12.55,12.56,12.54,12.55,601500.0,6.9613,6.9669,6.9558,6.9613,601500.0
2012-03-13 13:40:00,12.55,12.56,12.54,12.55,393800.0,6.9613,6.9669,6.9558,6.9613,393800.0
2012-03-13 13:50:00,12.54,12.55,12.54,12.54,435900.0,6.9558,6.9613,6.9558,6.9558,435900.0
2012-03-13 14:00:00,12.54,12.55,12.54,12.54,280200.0,6.9558,6.9613,6.9558,6.9558,280200.0
2012-03-13 14:10:00,12.55,12.56,12.54,12.55,599500.0,6.9613,6.9669,6.9558,6.9613,599500.0
2012-03-13 14:20:00,12.56,12.58,12.53,12.55,937200.0,6.9669,6.978,6.9503,6.9613,937200.0
2012-03-13 14:30:00,12.55,12.56,12.53,12.55,810300.0,6.9613,6.9669,6.9503,6.9613,810300.0
2012-03-13 14:40:00,12.55,12.57,12.54,12.54,508200.0,6.9613,6.9724,6.9558,6.9558,508200.0
2012-03-13 14:50:00,12.55,12.57,12.54,12.57,881900.0,6.9613,6.9724,6.9558,6.9724,881900.0
2012-03-13 15:00:00,12.57,12.62,12.56,12.62,1614500.0,6.9724,7.0002,6.9669,7.0002,1614500.0
2012-03-13 15:10:00,12.61,12.67,12.61,12.67,1460300.0,6.9946,7.0279,6.9946,7.0279,1460300.0
2012-03-13 15:20:00,12.67,12.7,12.65,12.66,2124400.0,7.0279,7.0446,7.0168,7.0224,2124400.0
2012-03-13 15:30:00,12.67,12.7,12.66,12.69,1664200.0,7.0279,7.0446,7.0224,7.039,1664200.0
2012-03-13 15:40:00,12.69,12.7,12.68,12.69,1779200.0,7.039,7.0446,7.0335,7.039,1779200.0
2012-03-13 15:50:00,12.69,12.72,12.69,12.69,4495000.0,7.039,7.0556,7.039,7.039,4495000.0
2012-03-14 09:30:00,12.63,12.75,12.63,12.74,1642200.0,7.0057,7.0723,7.0057,7.0667,1642200.0
2012-03-14 09:40:00,12.73,12.82,12.73,12.79,2701700.0,7.0612,7.1111,7.0612,7.0945,2701700.0
2012-03-14 09:50:00,12.8,12.88,12.79,12.87,2504700.0,7.1,7.1444,7.0945,7.1388,2504700.0
2012-03-14 10:00:00,12.87,12.89,12.83,12.88,1901000.0,7.1388,7.1499,7.1167,7.1444,1901000.0
2012-03-14 10:10:00,12.88,12.9,12.87,12.89,1469800.0,7.1444,7.1555,7.1388,7.1499,1469800.0
2012-03-14 10:20:00,12.88,12.89,12.86,12.87,1778800.0,7.1444,7.1499,7.1333,7.1388,1778800.0
2012-03-14 10:30:00,12.86,12.89,12.85,12.88,1708400.0,7.1333,7.1499,7.1278,7.1444,1708400.0
2012-03-14 10:40:00,12.88,12.9,12.87,12.9,1677900.0,7.1444,7.1555,7.1388,7.1555,1677900.0
2012-03-14 10:50:00,12.89,12.9,12.77,12.77,2344300.0,7.1499,7.1555,7.0834,7.0834,2344300.0
2012-03-14 11:00:00,12.77,12.8,12.75,12.8,1332200.0,7.0834,7.1,7.0723,7.1,1332200.0
2012-03-14 11:10:00,12.79,12.81,12.78,12.8,788400.0,7.0945,7.1056,7.0889,7.1,788400.0
2012-03-14 11:20:00,12.79,12.83,12.79,12.83,675500.0,7.0945,7.1167,7.0945,7.1167,675500.0
2012-03-14 11:30:00,12.83,12.84,12.82,12.84,703600.0,7.1167,7.1222,7.1111,7.1222,703600.0
2012-03-14 11:40:00,12.84,12.84,12.82,12.83,506800.0,7.1222,7.1222,7.1111,7.1167,506800.0
2012-03-14 11:50:00,12.83,12.84,12.82,12.84,516100.0,7.1167,7.1222,7.1111,7.1222,516100.0
2012-03-14 12:00:00,12.84,12.85,12.8,12.81,773200.0,7.1222,7.1278,7.1,7.1056,773200.0
2012-03-14 12:10:00,12.81,12.83,12.8,12.83,488300.0,7.1056,7.1167,7.1,7.1167,488300.0
2012-03-14 12:20:00,12.83,12.83,12.82,12.83,309000.0,7.1167,7.1167,7.1111,7.1167,309000.0
2012-03-14 12:30:00,12.82,12.83,12.82,12.83,440900.0,7.1111,7.1167,7.1111,7.1167,440900.0
2012-03-14 12:40:00,12.83,12.84,12.82,12.83,399500.0,7.1167,7.1222,7.1111,7.1167,399500.0
2012-03-14 12:50:00,12.84,12.84,12.83,12.84,413000.0,7.1222,7.1222,7.1167,7.1222,413000.0
2012-03-14 13:00:00,12.84,12.85,12.84,12.85,346800.0,7.1222,7.1278,7.1222,7.1278,346800.0
2012-03-14 13:10:00,12.85,12.89,12.84,12.88,1274000.0,7.1278,7.1499,7.1222,7.1444,1274000.0
2012-03-14 13:20:00,12.88,12.9,12.87,12.89,968300.0,7.1444,7.1555,7.1388,7.1499,968300.0
2012-03-14 13:30:00,12.9,12.9,12.85,12.87,926400.0,7.1555,7.1555,7.1278,7.1388,926400.0
2012-03-14 13:40:00,12.87,12.88,12.84,12.85,1418400.0,7.1388,7.1444,7.1222,7.1278,1418400.0
2012-03-14 13:50:00,12.84,12.86,12.81,12.81,724600.0,7.1222,7.1333,7.1056,7.1056,724600.0
2012-03-14 14:00:00,12.82,12.82,12.76,12.8,1481700.0,7.1111,7.1111,7.0778,7.1,1481700.0
2012-03-14 14:10:00,12.8,12.8,12.7,12.73,1821600.0,7.1,7.1,7.0446,7.0612,1821600.0
2012-03-14 14:20:00,12.73,12.79,12.71,12.79,1347300.0,7.0612,7.0945,7.0501,7.0945,1347300.0
2012-03-14 14:30:00,12.78,12.79,12.76,12.79,777200.0,7.0889,7.0945,7.0778,7.0945,777200.0
2012-03-14 14:40:00,12.79,12.83,12.78,12.81,686400.0,7.0945,7.1167,7.0889,7.1056,686400.0
2012-03-14 14:50:00,12.81,12.82,12.79,12.79,727900.0,7.1056,7.1111,7.0945,7.0945,727900.0
2012-03-14 15:00:00,12.79,12.82,12.78,12.82,925200.0,7.0945,7.1111,7.0889,7.1111,925200.0
2012-03-14 15:10:00,12.81,12.82,12.79,12.79,639000.0,7.1056,7.1111,7.0945,7.0945,639000.0
2012-03-14 15:20:00,12.8,12.86,12.79,12.86,1335800.0,7.1,7.1333,7.0945,7.1333,1335800.0
2012-03-14 15:30:00,12.86,12.86,12.84,12.86,1036200.0,7.1333,7.1333,7.1222,7.1333,1036200.0
2012-03-14 15:40:00,12.85,12.89,12.85,12.87,1797500.0,7.1278,7.1499,7.1278,7.1388,1797500.0
2012-03-14 15:50:00,12.88,12.88,12.87,12.87,2097600.0,7.1444,7.1444,7.1388,7.1388,2097600.0
2012-03-15 09:30:00,12.9,12.98,12.9,12.95,3107000.0,7.1555,7.1999,7.1555,7.1832,3107000.0
2012-03-15 09:40:00,12.96,12.98,12.93,12.94,1304900.0,7.1888,7.1999,7.1721,7.1777,1304900.0
2012-03-15 09:50:00,12.94,13.0,12.94,12.99,3787100.0,7.1777,7.211,7.1777,7.2054,3787100.0
2012-03-15 10:00:00,12.99,13.04,12.95,12.99,4033700.0,7.2054,7.2331,7.1832,7.2054,4033700.0
2012-03-15 10:10:00,12.98,13.03,12.95,13.02,2762000.0,7.1999,7.2276,7.1832,7.2221,2762000.0
2012-03-15 10:20:00,13.01,13.03,12.95,12.96,1598600.0,7.2165,7.2276,7.1832,7.1888,1598600.0
2012-03-15 10:30:00,12.97,13.02,12.96,13.0,1562800.0,7.1943,7.2221,7.1888,7.211,1562800.0
2012-03-15 10:40:00,13.0,13.0,12.97,12.98,896500.0,7.211,7.211,7.1943,7.1999,896500.0
2012-03-15 10:50:00,12.99,13.0,12.9,12.92,2089400.0,7.2054,7.211,7.1555,7.1666,2089400.0
2012-03-15 11:00:00,12.92,12.96,12.92,12.94,1715400.0,7.1666,7.1888,7.1666,7.1777,1715400.0
2012-03-15 11:10:00,12.95,12.95,12.93,12.93,1032100.0,7.1832,7.1832,7.1721,7.1721,1032100.0
2012-03-15 11:20:00,12.94,12.96,12.93,12.94,1277300.0,7.1777,7.1888,7.1721,7.1777,1277300.0
2012-03-15 11:30:00,12.94,12.96,12.94,12.94,1176400.0,7.1777,7.1888,7.1777,7.1777,1176400.0
2012-03-15 11:40:00,12.95,12.99,12.94,12.96,1331000.0,7.1832,7.2054,7.1777,7.1888,1331000.0
2012-03-15 11:50:00,12.95,12.98,12.95,12.97,610400.0,7.1832,7.1999,7.1832,7.1943,610400.0
2012-03-15 12:00:00,12.97,12.98,12.96,12.98,414700.0,7.1943,7.1999,7.1888,7.1999,414700.0
2012-03-15 12:10:00,12.98,12.99,12.97,12.99,566600.0,7.1999,7.2054,7.1943,7.2054,566600.0
2012-03-15 12:20:00,12.99,13.0,12.97,13.0,708200.0,7.2054,7.211,7.1943,7.211,708200.0
2012-03-15 12:30:00,13.0,13.01,12.99,13.01,1124700.0,7.211,7.2165,7.2054,7.2165,1124700.0
2012-03-15 12:40:00,13.0,13.01,12.99,13.01,907400.0,7.211,7.2165,7.2054,7.2165,907400.0
2012-03-15 12:50:00,13.01,13.01,12.95,12.95,931300.0,7.2165,7.2165,7.1832,7.1832,931300.0
2012-03-15 13:00:00,12.96,12.99,12.95,12.99,1235400.0,7.1888,7.2054,7.1832,7.2054,1235400.0
2012-03-15 13:10:00,12.99,12.99,12.94,12.94,765100.0,7.2054,7.2054,7.1777,7.1777,765100.0
2012-03-15 13:20:00,12.95,12.97,12.94,12.95,1297700.0,7.1832,7.1943,7.1777,7.1832,1297700.0
2012-03-15 13:30:00,12.95,12.97,12.94,12.94,1046300.0,7.1832,7.1943,7.1777,7.1777,1046300.0
2012-03-15 13:40:00,12.94,12.96,12.93,12.95,881300.0,7.1777,7.1888,7.1721,7.1832,881300.0
2012-03-15 13:50:00,12.95,12.96,12.93,12.94,1159500.0,7.1832,7.1888,7.1721,7.1777,1159500.0
2012-03-15 14:00:00,12.94,12.95,12.91,12.94,1207600.0,7.1777,7.1832,7.161,7.1777,1207600.0
2012-03-15 14:10:00,12.93,12.96,12.93,12.96,373300.0,7.1721,7.1888,7.1721,7.1888,373300.0
2012-03-15 14:20:00,12.96,12.96,12.93,12.95,536600.0,7.1888,7.1888,7.1721,7.1832,536600.0
2012-03-15 14:30:00,12.94,12.95,12.92,12.93,677100.0,7.1777,7.1832,7.1666,7.1721,677100.0
2012-03-15 14:40:00,12.93,12.94,12.92,12.94,545600.0,7.1721,7.1777,7.1666,7.1777,545600.0
2012-03-15 14:50:00,12.94,12.95,12.93,12.93,524300.0,7.1777,7.1832,7.1721,7.1721,524300.0
2012-03-15 15:00:00,12.93,12.93,12.88,12.88,1468300.0,7.1721,7.1721,7.1444,7.1444,1468300.0
2012-03-15 15:10:00,12.88,12.89,12.84,12.86,1146800.0,7.1444,7.1499,7.1222,7.1333,1146800.0
2012-03-15 15:20:00,12.86,12.89,12.85,12.89,931100.0,7.1333,7.1499,7.1278,7.1499,931100.0
2012-03-15 15:30:00,12.89,12.9,12.87,12.88,1044100.0,7.1499,7.1555,7.1388,7.1444,1044100.0
2012-03-15 15:40:00,12.89,12.9,12.84,12.86,1313500.0,7.1499,7.1555,7.1222,7.1333,1313500.0
2012-03-15 15:50:00,12.85,12.9,12.83,12.89,3287600.0,7.1278,7.1555,7.1167,7.1499,3287600.0
2012-03-16 09:30:00,12.86,12.9,12.83,12.84,6888800.0,7.1333,7.1555,7.1167,7.1222,6888800.0
2012-03-16 09:40:00,12.84,12.84,12.73,12.73,2854700.0,7.1222,7.1222,7.0612,7.0612,2854700.0
2012-03-16 09:50:00,12.73,12.74,12.64,12.71,2352800.0,7.0612,7.0667,7.0113,7.0501,2352800.0
2012-03-16 10:00:00,12.7,12.73,12.7,12.72,1404200.0,7.0446,7.0612,7.0446,7.0556,1404200.0
2012-03-16 10:10:00,12.73,12.73,12.66,12.67,2461500.0,7.0612,7.0612,7.0224,7.0279,2461500.0
2012-03-16 10:20:00,12.67,12.71,12.66,12.68,1434600.0,7.0279,7.0501,7.0224,7.0335,1434600.0
2012-03-16 10:30:00,12.68,12.68,12.65,12.67,1213700.0,7.0335,7.0335,7.0168,7.0279,1213700.0
2012-03-16 10:40:00,12.67,12.69,12.66,12.69,850200.0,7.0279,7.039,7.0224,7.039,850200.0
2012-03-16 10:50:00,12.69,12.77,12.68,12.76,2415900.0,7.039,7.0834,7.0335,7.0778,2415900.0
2012-03-16 11:00:00,12.75,12.8,12.75,12.78,1327700.0,7.0723,7.1,7.0723,7.0889,1327700.0
2012-03-16 11:10:00,12.78,12.78,12.71,12.72,1758300.0,7.0889,7.0889,7.0501,7.0556,1758300.0
2012-03-16 11:20:00,12.73,12.73,12.68,12.7,866800.0,7.0612,7.0612,7.0335,7.0446,866800.0
2012-03-16 11:30:00,12.7,12.71,12.67,12.68,815700.0,7.0446,7.0501,7.0279,7.0335,815700.0
2012-03-16 11:40:00,12.69,12.71,12.68,12.7,741800.0,7.039,7.0501,7.0335,7.0446,741800.0
2012-03-16 11:50:00,12.7,12.74,12.69,12.73,1138900.0,7.0446,7.0667,7.039,7.0612,1138900.0
2012-03-16 12:00:00,12.74,12.74,12.71,12.73,359400.0,7.0667,7.0667,7.0501,7.0612,359400.0
2012-03-16 12:10:00,12.73,12.73,12.71,12.71,359900.0,7.0612,7.0612,7.0501,7.0501,359900.0
2012-03-16 12:20:00,12.71,12.73,12.71,12.73,318100.0,7.0501,7.0612,7.0501,7.0612,318100.0
2012-03-16 12:30:00,12.73,12.73,12.72,12.73,209100.0,7.0612,7.0612,7.0556,7.0612,209100.0
2012-03-16 12:40:00,12.73,12.74,12.72,12.72,374500.0,7.0612,7.0667,7.0556,7.0556,374500.0
2012-03-16 12:50:00,12.73,12.73,12.71,12.72,253700.0,7.0612,7.0612,7.0501,7.0556,253700.0
2012-03-16 13:00:00,12.71,12.72,12.71,12.71,248200.0,7.0501,7.0556,7.0501,7.0501,248200.0
2012-03-16 13:10:00,12.71,12.72,12.7,12.7,349700.0,7.0501,7.0556,7.0446,7.0446,349700.0
2012-03-16 13:20:00,12.71,12.71,12.7,12.71,251900.0,7.0501,7.0501,7.0446,7.0501,251900.0
2012-03-16 13:30:00,12.7,12.71,12.7,12.7,220500.0,7.0446,7.0501,7.0446,7.0446,220500.0
2012-03-16 13:40:00,12.71,12.71,12.7,12.7,243600.0,7.0501,7.0501,7.0446,7.0446,243600.0
2012-03-16 13:50:00,12.71,12.71,12.7,12.71,354600.0,7.0501,7.0501,7.0446,7.0501,354600.0
2012-03-16 14:00:00,12.71,12.73,12.7,12.73,619700.0,7.0501,7.0612,7.0446,7.0612,619700.0
2012-03-16 14:10:00,12.73,12.74,12.7,12.7,1156500.0,7.0612,7.0667,7.0446,7.0446,1156500.0
2012-03-16 14:20:00,12.71,12.71,12.68,12.68,674400.0,7.0501,7.0501,7.0335,7.0335,674400.0
2012-03-16 14:30:00,12.69,12.7,12.68,12.69,411300.0,7.039,7.0446,7.0335,7.039,411300.0
2012-03-16 14:40:00,12.7,12.7,12.68,12.68,460600.0,7.0446,7.0446,7.0335,7.0335,460600.0
2012-03-16 14:50:00,12.69,12.69,12.66,12.67,1193100.0,7.039,7.039,7.0224,7.0279,1193100.0
2012-03-16 15:00:00,12.67,12.67,12.65,12.66,830700.0,7.0279,7.0279,7.0168,7.0224,830700.0
2012-03-16 15:10:00,12.66,12.66,12.6,12.61,1762400.0,7.0224,7.0224,6.9891,6.9946,1762400.0
2012-03-16 15:20:00,12.61,12.65,12.61,12.63,1751800.0,6.9946,7.0168,6.9946,7.0057,1751800.0
2012-03-16 15:30:00,12.63,12.64,12.6,12.63,1733600.0,7.0057,7.0113,6.9891,7.0057,1733600.0
2012-03-16 15:40:00,12.63,12.63,12.57,12.59,3988400.0,7.0057,7.0057,6.9724,6.9835,3988400.0
2012-03-16 15:50:00,12.59,12.63,12.52,12.52,12321500.0,6.9835,7.0057,6.9447,6.9447,12321500.0
2012-03-19 09:30:00,12.52,12.6,12.5,12.6,2274600.0,6.9447,6.9891,6.9336,6.9891,2274600.0
2012-03-19 09:40:00,12.6,12.64,12.54,12.61,2792000.0,6.9891,7.0113,6.9558,6.9946,2792000.0
2012-03-19 09:50:00,12.62,12.66,12.6,12.62,1932900.0,7.0002,7.0224,6.9891,7.0002,1932900.0
2012-03-19 10:00:00,12.61,12.63,12.52,12.53,3406200.0,6.9946,7.0057,6.9447,6.9503,3406200.0
2012-03-19 10:10:00,12.53,12.56,12.5,12.54,2263900.0,6.9503,6.9669,6.9336,6.9558,2263900.0
2012-03-19 10:20:00,12.54,12.54,12.48,12.54,2077500.0,6.9558,6.9558,6.9225,6.9558,2077500.0
2012-03-19 10:30:00,12.54,12.58,12.52,12.58,781000.0,6.9558,6.978,6.9447,6.978,781000.0
2012-03-19 10:40:00,12.58,12.6,12.55,12.59,941400.0,6.978,6.9891,6.9613,6.9835,941400.0
2012-03-19 10:50:00,12.59,12.59,12.55,12.57,649500.0,6.9835,6.9835,6.9613,6.9724,649500.0
2012-03-19 11:00:00,12.57,12.57,12.51,12.52,1054000.0,6.9724,6.9724,6.9392,6.9447,1054000.0
2012-03-19 11:10:00,12.52,12.52,12.51,12.52,399900.0,6.9447,6.9447,6.9392,6.9447,399900.0
2012-03-19 11:20:00,12.52,12.54,12.51,12.53,769900.0,6.9447,6.9558,6.9392,6.9503,769900.0
2012-03-19 11:30:00,12.52,12.55,12.52,12.54,940200.0,6.9447,6.9613,6.9447,6.9558,940200.0
2012-03-19 11:40:00,12.53,12.58,12.53,12.56,921100.0,6.9503,6.978,6.9503,6.9669,921100.0
2012-03-19 11:50:00,12.56,12.59,12.54,12.59,1164600.0,6.9669,6.9835,6.9558,6.9835,1164600.0
2012-03-19 12:00:00,12.58,12.59,12.57,12.58,621800.0,6.978,6.9835,6.9724,6.978,621800.0
2012-03-19 12:10:00,12.59,12.6,12.57,12.6,876800.0,6.9835,6.9891,6.9724,6.9891,876800.0
2012-03-19 12:20:00,12.6,12.6,12.57,12.57,418700.0,6.9891,6.9891,6.9724,6.9724,418700.0
2012-03-19 12:30:00,12.57,12.61,12.57,12.6,1285200.0,6.9724,6.9946,6.9724,6.9891,1285200.0
2012-03-19 12:40:00,12.6,12.62,12.58,12.59,691100.0,6.9891,7.0002,6.978,6.9835,691100.0
2012-03-19 12:50:00,12.59,12.62,12.59,12.62,378300.0,6.9835,7.0002,6.9835,7.0002,378300.0
2012-03-19 13:00:00,12.62,12.64,12.61,12.63,432400.0,7.0002,7.0113,6.9946,7.0057,432400.0
2012-03-19 13:10:00,12.63,12.65,12.63,12.65,436900.0,7.0057,7.0168,7.0057,7.0168,436900.0
2012-03-19 13:20:00,12.65,12.67,12.63,12.66,1193200.0,7.0168,7.0279,7.0057,7.0224,1193200.0
2012-03-19 13:30:00,12.66,12.68,12.64,12.65,901800.0,7.0224,7.0335,7.0113,7.0168,901800.0
2012-03-19 13:40:00,12.64,12.67,12.64,12.67,591000.0,7.0113,7.0279,7.0113,7.0279,591000.0
2012-03-19 13:50:00,12.66,12.67,12.65,12.65,338900.0,7.0224,7.0279,7.0168,7.0168,338900.0
2012-03-19 14:00:00,12.65,12.66,12.64,12.65,411400.0,7.0168,7.0224,7.0113,7.0168,411400.0
2012-03-19 14:10:00,12.64,12.65,12.64,12.65,280500.0,7.0113,7.0168,7.0113,7.0168,280500.0
2012-03-19 14:20:00,12.64,12.65,12.64,12.64,168900.0,7.0113,7.0168,7.0113,7.0113,168900.0
2012-03-19 14:30:00,12.65,12.65,12.63,12.63,379000.0,7.0168,7.0168,7.0057,7.0057,379000.0
2012-03-19 14:40:00,12.63,12.64,12.63,12.63,129600.0,7.0057,7.0113,7.0057,7.0057,129600.0
2012-03-19 14:50:00,12.63,12.67,12.63,12.66,1327100.0,7.0057,7.0279,7.0057,7.0224,1327100.0
2012-03-19 15:00:00,12.66,12.67,12.64,12.65,823200.0,7.0224,7.0279,7.0113,7.0168,823200.0
2012-03-19 15:10:00,12.64,12.66,12.64,12.64,728100.0,7.0113,7.0224,7.0113,7.0113,728100.0
2012-03-19 15:20:00,12.64,12.65,12.62,12.63,626300.0,7.0113,7.0168,7.0002,7.0057,626300.0
2012-03-19 15:30:00,12.63,12.68,12.63,12.63,1479100.0,7.0057,7.0335,7.0057,7.0057,1479100.0
2012-03-19 15:40:00,12.63,12.64,12.62,12.63,789700.0,7.0057,7.0113,7.0002,7.0057,789700.0
2012-03-19 15:50:00,12.64,12.64,12.61,12.63,2148600.0,7.0113,7.0113,6.9946,7.0057,2148600.0
2012-03-20 09:30:00,12.48,12.48,12.4,12.43,2740600.0,6.9225,6.9225,6.8781,6.8948,2740600.0
2012-03-20 09:40:00,12.44,12.45,12.39,12.39,2337900.0,6.9003,6.9059,6.8726,6.8726,2337900.0
2012-03-20 09:50:00,12.4,12.45,12.39,12.44,1552600.0,6.8781,6.9059,6.8726,6.9003,1552600.0
2012-03-20 10:00:00,12.44,12.45,12.42,12.45,1376400.0,6.9003,6.9059,6.8892,6.9059,1376400.0
2012-03-20 10:10:00,12.45,12.45,12.42,12.43,761000.0,6.9059,6.9059,6.8892,6.8948,761000.0
2012-03-20 10:20:00,12.42,12.45,12.41,12.45,1715600.0,6.8892,6.9059,6.8837,6.9059,1715600.0
2012-03-20 10:30:00,12.45,12.48,12.44,12.48,1096300.0,6.9059,6.9225,6.9003,6.9225,1096300.0
2012-03-20 10:40:00,12.48,12.49,12.45,12.48,2056100.0,6.9225,6.9281,6.9059,6.9225,2056100.0
2012-03-20 10:50:00,12.48,12.54,12.48,12.52,2035900.0,6.9225,6.9558,6.9225,6.9447,2035900.0
2012-03-20 11:00:00,12.51,12.58,12.51,12.56,2371300.0,6.9392,6.978,6.9392,6.9669,2371300.0
2012-03-20 11:10:00,12.55,12.59,12.55,12.57,1326900.0,6.9613,6.9835,6.9613,6.9724,1326900.0
2012-03-20 11:20:00,12.58,12.58,12.56,12.56,709800.0,6.978,6.978,6.9669,6.9669,709800.0
2012-03-20 11:30:00,12.56,12.57,12.52,12.52,880300.0,6.9669,6.9724,6.9447,6.9447,880300.0
2012-03-20 11:40:00,12.52,12.53,12.49,12.5,934700.0,6.9447,6.9503,6.9281,6.9336,934700.0
2012-03-20 11:50:00,12.5,12.51,12.46,12.51,977100.0,6.9336,6.9392,6.9114,6.9392,977100.0
2012-03-20 12:00:00,12.5,12.55,12.5,12.55,833500.0,6.9336,6.9613,6.9336,6.9613,833500.0
2012-03-20 12:10:00,12.55,12.56,12.54,12.56,568000.0,6.9613,6.9669,6.9558,6.9669,568000.0
2012-03-20 12:20:00,12.56,12.56,12.54,12.54,306900.0,6.9669,6.9669,6.9558,6.9558,306900.0
2012-03-20 12:30:00,12.55,12.55,12.52,12.53,711200.0,6.9613,6.9613,6.9447,6.9503,711200.0
2012-03-20 12:40:00,12.53,12.53,12.5,12.5,753600.0,6.9503,6.9503,6.9336,6.9336,753600.0
2012-03-20 12:50:00,12.5,12.53,12.5,12.53,503200.0,6.9336,6.9503,6.9336,6.9503,503200.0
2012-03-20 13:00:00,12.53,12.55,12.52,12.54,318800.0,6.9503,6.9613,6.9447,6.9558,318800.0
2012-03-20 13:10:00,12.55,12.56,12.54,12.55,345000.0,6.9613,6.9669,6.9558,6.9613,345000.0
2012-03-20 13:20:00,12.55,12.57,12.55,12.56,148800.0,6.9613,6.9724,6.9613,6.9669,148800.0
2012-03-20 13:30:00,12.55,12.56,12.53,12.54,475100.0,6.9613,6.9669,6.9503,6.9558,475100.0
2012-03-20 13:40:00,12.53,12.55,12.53,12.55,382200.0,6.9503,6.9613,6.9503,6.9613,382200.0
2012-03-20 13:50:00,12.54,12.56,12.54,12.55,681000.0,6.9558,6.9669,6.9558,6.9613,681000.0
2012-03-20 14:00:00,12.56,12.56,12.55,12.55,246400.0,6.9669,6.9669,6.9613,6.9613,246400.0
2012-03-20 14:10:00,12.55,12.6,12.55,12.6,874600.0,6.9613,6.9891,6.9613,6.9891,874600.0
2012-03-20 14:20:00,12.6,12.61,12.57,12.57,1051600.0,6.9891,6.9946,6.9724,6.9724,1051600.0
2012-03-20 14:30:00,12.57,12.58,12.56,12.56,375500.0,6.9724,6.978,6.9669,6.9669,375500.0
2012-03-20 14:40:00,12.57,12.57,12.56,12.56,228500.0,6.9724,6.9724,6.9669,6.9669,228500.0
2012-03-20 14:50:00,12.56,12.57,12.56,12.56,263500.0,6.9669,6.9724,6.9669,6.9669,263500.0
2012-03-20 15:00:00,12.56,12.58,12.56,12.58,863200.0,6.9669,6.978,6.9669,6.978,863200.0
2012-03-20 15:10:00,12.58,12.58,12.57,12.57,340600.0,6.978,6.978,6.9724,6.9724,340600.0
2012-03-20 15:20:00,12.57,12.58,12.54,12.54,717000.0,6.9724,6.978,6.9558,6.9558,717000.0
2012-03-20 15:30:00,12.54,12.57,12.54,12.56,1145800.0,6.9558,6.9724,6.9558,6.9669,1145800.0
2012-03-20 15:40:00,12.55,12.57,12.53,12.54,1358400.0,6.9613,6.9724,6.9503,6.9558,1358400.0
2012-03-20 15:50:00,12.54,12.55,12.53,12.55,2284500.0,6.9558,6.9613,6.9503,6.9613,2284500.0
2012-03-21 09:30:00,12.59,12.67,12.58,12.67,1190700.0,6.9835,7.0279,6.978,7.0279,1190700.0
2012-03-21 09:40:00,12.66,12.67,12.61,12.64,1857200.0,7.0224,7.0279,6.9946,7.0113,1857200.0
2012-03-21 09:50:00,12.65,12.65,12.56,12.61,1024300.0,7.0168,7.0168,6.9669,6.9946,1024300.0
2012-03-21 10:00:00,12.61,12.61,12.54,12.56,1047000.0,6.9946,6.9946,6.9558,6.9669,1047000.0
2012-03-21 10:10:00,12.57,12.63,12.55,12.6,1014100.0,6.9724,7.0057,6.9613,6.9891,1014100.0
2012-03-21 10:20:00,12.6,12.63,12.6,12.61,435000.0,6.9891,7.0057,6.9891,6.9946,435000.0
2012-03-21 10:30:00,12.62,12.64,12.6,12.64,875500.0,7.0002,7.0113,6.9891,7.0113,875500.0
2012-03-21 10:40:00,12.63,12.64,12.6,12.61,402000.0,7.0057,7.0113,6.9891,6.9946,402000.0
2012-03-21 10:50:00,12.62,12.63,12.56,12.58,1034500.0,7.0002,7.0057,6.9669,6.978,1034500.0
2012-03-21 11:00:00,12.58,12.6,12.56,12.59,719400.0,6.978,6.9891,6.9669,6.9835,719400.0
2012-03-21 11:10:00,12.6,12.63,12.58,12.62,1233900.0,6.9891,7.0057,6.978,7.0002,1233900.0
2012-03-21 11:20:00,12.63,12.64,12.59,12.62,1180100.0,7.0057,7.0113,6.9835,7.0002,1180100.0
2012-03-21 11:30:00,12.62,12.63,12.6,12.61,481800.0,7.0002,7.0057,6.9891,6.9946,481800.0
2012-03-21 11:40:00,12.61,12.62,12.59,12.6,359800.0,6.9946,7.0002,6.9835,6.9891,359800.0
2012-03-21 11:50:00,12.6,12.61,12.59,12.6,492500.0,6.9891,6.9946,6.9835,6.9891,492500.0
2012-03-21 12:00:00,12.6,12.6,12.58,12.59,427400.0,6.9891,6.9891,6.978,6.9835,427400.0
2012-03-21 12:10:00,12.58,12.6,12.58,12.58,564700.0,6.978,6.9891,6.978,6.978,564700.0
2012-03-21 12:20:00,12.58,12.61,12.58,12.6,430400.0,6.978,6.9946,6.978,6.9891,430400.0
2012-03-21 12:30:00,12.6,12.61,12.59,12.6,263300.0,6.9891,6.9946,6.9835,6.9891,263300.0
2012-03-21 12:40:00,12.61,12.62,12.6,12.62,182400.0,6.9946,7.0002,6.9891,7.0002,182400.0
2012-03-21 12:50:00,12.62,12.62,12.61,12.62,175100.0,7.0002,7.0002,6.9946,7.0002,175100.0
2012-03-21 13:00:00,12.62,12.62,12.61,12.62,151100.0,7.0002,7.0002,6.9946,7.0002,151100.0
2012-03-21 13:10:00,12.61,12.62,12.6,12.6,547100.0,6.9946,7.0002,6.9891,6.9891,547100.0
2012-03-21 13:20:00,12.6,12.61,12.6,12.61,159600.0,6.9891,6.9946,6.9891,6.9946,159600.0
2012-03-21 13:30:00,12.61,12.61,12.58,12.58,520900.0,6.9946,6.9946,6.978,6.978,520900.0
2012-03-21 13:40:00,12.58,12.59,12.58,12.59,195700.0,6.978,6.9835,6.978,6.9835,195700.0
2012-03-21 13:50:00,12.59,12.6,12.58,12.59,356200.0,6.9835,6.9891,6.978,6.9835,356200.0
2012-03-21 14:00:00,12.6,12.61,12.59,12.6,584100.0,6.9891,6.9946,6.9835,6.9891,584100.0
2012-03-21 14:10:00,12.6,12.61,12.59,12.61,308900.0,6.9891,6.9946,6.9835,6.9946,308900.0
2012-03-21 14:20:00,12.6,12.61,12.59,12.61,468600.0,6.9891,6.9946,6.9835,6.9946,468600.0
2012-03-21 14:30:00,12.61,12.62,12.59,12.6,496800.0,6.9946,7.0002,6.9835,6.9891,496800.0
2012-03-21 14:40:00,12.59,12.6,12.59,12.6,176600.0,6.9835,6.9891,6.9835,6.9891,176600.0
2012-03-21 14:50:00,12.6,12.6,12.58,12.59,450700.0,6.9891,6.9891,6.978,6.9835,450700.0
2012-03-21 15:00:00,12.6,12.62,12.58,12.61,871100.0,6.9891,7.0002,6.978,6.9946,871100.0
2012-03-21 15:10:00,12.62,12.62,12.6,12.62,472300.0,7.0002,7.0002,6.9891,7.0002,472300.0
2012-03-21 15:20:00,12.62,12.62,12.59,12.6,473900.0,7.0002,7.0002,6.9835,6.9891,473900.0
2012-03-21 15:30:00,12.59,12.6,12.59,12.6,284200.0,6.9835,6.9891,6.9835,6.9891,284200.0
2012-03-21 15:40:00,12.59,12.6,12.57,12.6,1536900.0,6.9835,6.9891,6.9724,6.9891,1536900.0
2012-03-21 15:50:00,12.6,12.6,12.57,12.58,2465400.0,6.9891,6.9891,6.9724,6.978,2465400.0
2012-03-22 09:30:00,12.48,12.5,12.44,12.47,1760700.0,6.9225,6.9336,6.9003,6.917,1760700.0
2012-03-22 09:40:00,12.48,12.54,12.47,12.5,1707600.0,6.9225,6.9558,6.917,6.9336,1707600.0
2012-03-22 09:50:00,12.5,12.5,12.44,12.46,1208800.0,6.9336,6.9336,6.9003,6.9114,1208800.0
2012-03-22 10:00:00,12.46,12.48,12.44,12.46,705900.0,6.9114,6.9225,6.9003,6.9114,705900.0
2012-03-22 10:10:00,12.45,12.47,12.41,12.43,1279000.0,6.9059,6.917,6.8837,6.8948,1279000.0
2012-03-22 10:20:00,12.42,12.44,12.4,12.43,1255000.0,6.8892,6.9003,6.8781,6.8948,1255000.0
2012-03-22 10:30:00,12.44,12.44,12.39,12.43,1289700.0,6.9003,6.9003,6.8726,6.8948,1289700.0
2012-03-22 10:40:00,12.43,12.45,12.41,12.42,637500.0,6.8948,6.9059,6.8837,6.8892,637500.0
2012-03-22 10:50:00,12.41,12.42,12.37,12.4,1312400.0,6.8837,6.8892,6.8615,6.8781,1312400.0
2012-03-22 11:00:00,12.4,12.41,12.37,12.4,729000.0,6.8781,6.8837,6.8615,6.8781,729000.0
2012-03-22 11:10:00,12.39,12.41,12.39,12.41,275800.0,6.8726,6.8837,6.8726,6.8837,275800.0
2012-03-22 11:20:00,12.41,12.47,12.4,12.47,893900.0,6.8837,6.917,6.8781,6.917,893900.0
2012-03-22 11:30:00,12.47,12.47,12.43,12.44,1173100.0,6.917,6.917,6.8948,6.9003,1173100.0
2012-03-22 11:40:00,12.44,12.45,12.39,12.4,1398700.0,6.9003,6.9059,6.8726,6.8781,1398700.0
2012-03-22 11:50:00,12.4,12.42,12.38,12.38,1551400.0,6.8781,6.8892,6.8671,6.8671,1551400.0
2012-03-22 12:00:00,12.38,12.41,12.38,12.4,743300.0,6.8671,6.8837,6.8671,6.8781,743300.0
2012-03-22 12:10:00,12.4,12.41,12.38,12.39,601100.0,6.8781,6.8837,6.8671,6.8726,601100.0
2012-03-22 12:20:00,12.38,12.39,12.36,12.37,1256800.0,6.8671,6.8726,6.856,6.8615,1256800.0
2012-03-22 12:30:00,12.37,12.38,12.35,12.38,791800.0,6.8615,6.8671,6.8504,6.8671,791800.0
2012-03-22 12:40:00,12.38,12.38,12.35,12.36,525300.0,6.8671,6.8671,6.8504,6.856,525300.0
2012-03-22 12:50:00,12.36,12.37,12.35,12.37,953300.0,6.856,6.8615,6.8504,6.8615,953300.0
2012-03-22 13:00:00,12.37,12.38,12.35,12.36,583400.0,6.8615,6.8671,6.8504,6.856,583400.0
2012-03-22 13:10:00,12.35,12.37,12.35,12.37,534000.0,6.8504,6.8615,6.8504,6.8615,534000.0
2012-03-22 13:20:00,12.37,12.37,12.34,12.35,1059100.0,6.8615,6.8615,6.8449,6.8504,1059100.0
2012-03-22 13:30:00,12.35,12.35,12.33,12.35,567400.0,6.8504,6.8504,6.8393,6.8504,567400.0
2012-03-22 13:40:00,12.35,12.35,12.3,12.32,2102400.0,6.8504,6.8504,6.8227,6.8338,2102400.0
2012-03-22 13:50:00,12.31,12.32,12.28,12.29,1396500.0,6.8282,6.8338,6.8116,6.8171,1396500.0
2012-03-22 14:00:00,12.29,12.3,12.28,12.3,815400.0,6.8171,6.8227,6.8116,6.8227,815400.0
2012-03-22 14:10:00,12.29,12.33,12.29,12.31,713000.0,6.8171,6.8393,6.8171,6.8282,713000.0
2012-03-22 14:20:00,12.31,12.33,12.31,12.32,701500.0,6.8282,6.8393,6.8282,6.8338,701500.0
2012-03-22 14:30:00,12.31,12.33,12.29,12.3,787900.0,6.8282,6.8393,6.8171,6.8227,787900.0
2012-03-22 14:40:00,12.31,12.31,12.29,12.29,625100.0,6.8282,6.8282,6.8171,6.8171,625100.0
2012-03-22 14:50:00,12.3,12.31,12.29,12.3,1091800.0,6.8227,6.8282,6.8171,6.8227,1091800.0
2012-03-22 15:00:00,12.3,12.3,12.26,12.28,1686700.0,6.8227,6.8227,6.8005,6.8116,1686700.0
2012-03-22 15:10:00,12.29,12.29,12.27,12.27,1500600.0,6.8171,6.8171,6.806,6.806,1500600.0
2012-03-22 15:20:00,12.28,12.28,12.24,12.24,2397800.0,6.8116,6.8116,6.7894,6.7894,2397800.0
2012-03-22 15:30:00,12.25,12.33,12.24,12.32,2345900.0,6.7949,6.8393,6.7894,6.8338,2345900.0
2012-03-22 15:40:00,12.33,12.35,12.29,12.3,2253100.0,6.8393,6.8504,6.8171,6.8227,2253100.0
2012-03-22 15:50:00,12.29,12.32,12.26,12.32,4854600.0,6.8171,6.8338,6.8005,6.8338,4854600.0
2012-03-23 09:30:00,12.31,12.33,12.29,12.31,1102700.0,6.8282,6.8393,6.8171,6.8282,1102700.0
2012-03-23 09:40:00,12.31,12.31,12.26,12.29,955500.0,6.8282,6.8282,6.8005,6.8171,955500.0
2012-03-23 09:50:00,12.3,12.34,12.28,12.3,844600.0,6.8227,6.8449,6.8116,6.8227,844600.0
2012-03-23 10:00:00,12.3,12.3,12.18,12.19,3174900.0,6.8227,6.8227,6.7561,6.7617,3174900.0
2012-03-23 10:10:00,12.2,12.24,12.18,12.24,1740400.0,6.7672,6.7894,6.7561,6.7894,1740400.0
2012-03-23 10:20:00,12.24,12.28,12.23,12.25,979400.0,6.7894,6.8116,6.7838,6.7949,979400.0
2012-03-23 10:30:00,12.24,12.27,12.24,12.27,1305700.0,6.7894,6.806,6.7894,6.806,1305700.0
2012-03-23 10:40:00,12.27,12.3,12.26,12.3,1448600.0,6.806,6.8227,6.8005,6.8227,1448600.0
2012-03-23 10:50:00,12.29,12.31,12.28,12.29,1125900.0,6.8171,6.8282,6.8116,6.8171,1125900.0
2012-03-23 11:00:00,12.29,12.29,12.25,12.26,776600.0,6.8171,6.8171,6.7949,6.8005,776600.0
2012-03-23 11:10:00,12.26,12.27,12.25,12.27,635100.0,6.8005,6.806,6.7949,6.806,635100.0
2012-03-23 11:20:00,12.27,12.28,12.26,12.28,493500.0,6.806,6.8116,6.8005,6.8116,493500.0
2012-03-23 11:30:00,12.28,12.29,12.27,12.28,820200.0,6.8116,6.8171,6.806,6.8116,820200.0
2012-03-23 11:40:00,12.27,12.28,12.26,12.28,583000.0,6.806,6.8116,6.8005,6.8116,583000.0
2012-03-23 11:50:00,12.28,12.32,12.27,12.31,697500.0,6.8116,6.8338,6.806,6.8282,697500.0
2012-03-23 12:00:00,12.32,12.34,12.3,12.3,924900.0,6.8338,6.8449,6.8227,6.8227,924900.0
2012-03-23 12:10:00,12.3,12.31,12.28,12.29,653900.0,6.8227,6.8282,6.8116,6.8171,653900.0
2012-03-23 12:20:00,12.29,12.3,12.26,12.27,825000.0,6.8171,6.8227,6.8005,6.806,825000.0
2012-03-23 12:30:00,12.27,12.27,12.25,12.27,425200.0,6.806,6.806,6.7949,6.806,425200.0
2012-03-23 12:40:00,12.27,12.29,12.26,12.29,785600.0,6.806,6.8171,6.8005,6.8171,785600.0
2012-03-23 12:50:00,12.29,12.31,12.28,12.3,459900.0,6.8171,6.8282,6.8116,6.8227,459900.0
2012-03-23 13:00:00,12.3,12.32,12.29,12.31,840300.0,6.8227,6.8338,6.8171,6.8282,840300.0
2012-03-23 13:10:00,12.31,12.33,12.3,12.31,1006400.0,6.8282,6.8393,6.8227,6.8282,1006400.0
2012-03-23 13:20:00,12.32,12.35,12.32,12.34,1991900.0,6.8338,6.8504,6.8338,6.8449,1991900.0
2012-03-23 13:30:00,12.35,12.35,12.33,12.34,834200.0,6.8504,6.8504,6.8393,6.8449,834200.0
2012-03-23 13:40:00,12.34,12.35,12.33,12.34,504100.0,6.8449,6.8504,6.8393,6.8449,504100.0
2012-03-23 13:50:00,12.34,12.35,12.33,12.34,404900.0,6.8449,6.8504,6.8393,6.8449,404900.0
2012-03-23 14:00:00,12.33,12.34,12.32,12.33,617500.0,6.8393,6.8449,6.8338,6.8393,617500.0
2012-03-23 14:10:00,12.33,12.35,12.32,12.34,379900.0,6.8393,6.8504,6.8338,6.8449,379900.0
2012-03-23 14:20:00,12.35,12.35,12.34,12.34,382100.0,6.8504,6.8504,6.8449,6.8449,382100.0
2012-03-23 14:30:00,12.35,12.35,12.32,12.32,741200.0,6.8504,6.8504,6.8338,6.8338,741200.0
2012-03-23 14:40:00,12.33,12.35,12.32,12.35,369500.0,6.8393,6.8504,6.8338,6.8504,369500.0
2012-03-23 14:50:00,12.35,12.36,12.33,12.34,760500.0,6.8504,6.856,6.8393,6.8449,760500.0
2012-03-23 15:00:00,12.34,12.36,12.34,12.35,455400.0,6.8449,6.856,6.8449,6.8504,455400.0
2012-03-23 15:10:00,12.35,12.35,12.34,12.34,318100.0,6.8504,6.8504,6.8449,6.8449,318100.0
2012-03-23 15:20:00,12.35,12.36,12.34,12.36,489600.0,6.8504,6.856,6.8449,6.856,489600.0
2012-03-23 15:30:00,12.35,12.37,12.33,12.34,1449100.0,6.8504,6.8615,6.8393,6.8449,1449100.0
2012-03-23 15:40:00,12.34,12.35,12.3,12.32,1651300.0,6.8449,6.8504,6.8227,6.8338,1651300.0
2012-03-23 15:50:00,12.32,12.34,12.32,12.33,2151000.0,6.8338,6.8449,6.8338,6.8393,2151000.0
2012-03-26 09:30:00,12.46,12.5,12.44,12.45,2339700.0,6.9114,6.9336,6.9003,6.9059,2339700.0
2012-03-26 09:40:00,12.45,12.46,12.41,12.45,1354100.0,6.9059,6.9114,6.8837,6.9059,1354100.0
2012-03-26 09:50:00,12.44,12.47,12.42,12.46,772600.0,6.9003,6.917,6.8892,6.9114,772600.0
2012-03-26 10:00:00,12.45,12.46,12.4,12.44,928500.0,6.9059,6.9114,6.8781,6.9003,928500.0
2012-03-26 10:10:00,12.44,12.47,12.44,12.46,796100.0,6.9003,6.917,6.9003,6.9114,796100.0
2012-03-26 10:20:00,12.46,12.46,12.44,12.44,328600.0,6.9114,6.9114,6.9003,6.9003,328600.0
2012-03-26 10:30:00,12.44,12.46,12.44,12.46,297200.0,6.9003,6.9114,6.9003,6.9114,297200.0
2012-03-26 10:40:00,12.46,12.46,12.41,12.43,666600.0,6.9114,6.9114,6.8837,6.8948,666600.0
2012-03-26 10:50:00,12.43,12.43,12.42,12.43,169900.0,6.8948,6.8948,6.8892,6.8948,169900.0
2012-03-26 11:00:00,12.43,12.43,12.39,12.4,1448200.0,6.8948,6.8948,6.8726,6.8781,1448200.0
2012-03-26 11:10:00,12.4,12.42,12.39,12.41,455000.0,6.8781,6.8892,6.8726,6.8837,455000.0
2012-03-26 11:20:00,12.41,12.42,12.4,12.41,262500.0,6.8837,6.8892,6.8781,6.8837,262500.0
2012-03-26 11:30:00,12.42,12.43,12.41,12.43,357500.0,6.8892,6.8948,6.8837,6.8948,357500.0
2012-03-26 11:40:00,12.43,12.43,12.4,12.4,520200.0,6.8948,6.8948,6.8781,6.8781,520200.0
2012-03-26 11:50:00,12.41,12.41,12.4,12.41,275700.0,6.8837,6.8837,6.8781,6.8837,275700.0
2012-03-26 12:00:00,12.4,12.41,12.4,12.4,250200.0,6.8781,6.8837,6.8781,6.8781,250200.0
2012-03-26 12:10:00,12.41,12.41,12.4,12.4,274200.0,6.8837,6.8837,6.8781,6.8781,274200.0
2012-03-26 12:20:00,12.41,12.43,12.4,12.42,572300.0,6.8837,6.8948,6.8781,6.8892,572300.0
2012-03-26 12:30:00,12.43,12.43,12.42,12.43,350900.0,6.8948,6.8948,6.8892,6.8948,350900.0
2012-03-26 12:40:00,12.43,12.43,12.42,12.43,236100.0,6.8948,6.8948,6.8892,6.8948,236100.0
2012-03-26 12:50:00,12.43,12.45,12.42,12.45,483900.0,6.8948,6.9059,6.8892,6.9059,483900.0
2012-03-26 13:00:00,12.44,12.45,12.44,12.44,175500.0,6.9003,6.9059,6.9003,6.9003,175500.0
2012-03-26 13:10:00,12.45,12.45,12.44,12.45,249800.0,6.9059,6.9059,6.9003,6.9059,249800.0
2012-03-26 13:20:00,12.44,12.45,12.44,12.45,237700.0,6.9003,6.9059,6.9003,6.9059,237700.0
2012-03-26 13:30:00,12.45,12.47,12.44,12.47,529200.0,6.9059,6.917,6.9003,6.917,529200.0
2012-03-26 13:40:00,12.46,12.47,12.46,12.47,166600.0,6.9114,6.917,6.9114,6.917,166600.0
2012-03-26 13:50:00,12.47,12.47,12.46,12.46,190600.0,6.917,6.917,6.9114,6.9114,190600.0
2012-03-26 14:00:00,12.47,12.47,12.46,12.47,305700.0,6.917,6.917,6.9114,6.917,305700.0
2012-03-26 14:10:00,12.47,12.48,12.46,12.48,380100.0,6.917,6.9225,6.9114,6.9225,380100.0
2012-03-26 14:20:00,12.48,12.49,12.47,12.49,615100.0,6.9225,6.9281,6.917,6.9281,615100.0
2012-03-26 14:30:00,12.49,12.49,12.43,12.44,1433800.0,6.9281,6.9281,6.8948,6.9003,1433800.0
2012-03-26 14:40:00,12.44,12.47,12.43,12.44,1174200.0,6.9003,6.917,6.8948,6.9003,1174200.0
2012-03-26 14:50:00,12.45,12.48,12.44,12.48,546700.0,6.9059,6.9225,6.9003,6.9225,546700.0
2012-03-26 15:00:00,12.48,12.49,12.46,12.46,893400.0,6.9225,6.9281,6.9114,6.9114,893400.0
2012-03-26 15:10:00,12.46,12.48,12.46,12.48,286300.0,6.9114,6.9225,6.9114,6.9225,286300.0
2012-03-26 15:20:00,12.48,12.48,12.46,12.48,963900.0,6.9225,6.9225,6.9114,6.9225,963900.0
2012-03-26 15:30:00,12.47,12.48,12.47,12.47,440400.0,6.917,6.9225,6.917,6.917,440400.0
2012-03-26 15:40:00,12.48,12.5,12.47,12.5,1458500.0,6.9225,6.9336,6.917,6.9336,1458500.0
2012-03-26 15:50:00,12.49,12.5,12.48,12.49,2037700.0,6.9281,6.9336,6.9225,6.9281,2037700.0
2012-03-27 09:30:00,12.5,12.61,12.5,12.6,2904900.0,6.9336,6.9946,6.9336,6.9891,2904900.0
2012-03-27 09:40:00,12.6,12.61,12.54,12.56,1754300.0,6.9891,6.9946,6.9558,6.9669,1754300.0
2012-03-27 09:50:00,12.56,12.58,12.54,12.55,1322000.0,6.9669,6.978,6.9558,6.9613,1322000.0
2012-03-27 10:00:00,12.56,12.56,12.52,12.53,1178700.0,6.9669,6.9669,6.9447,6.9503,1178700.0
2012-03-27 10:10:00,12.53,12.57,12.53,12.57,941700.0,6.9503,6.9724,6.9503,6.9724,941700.0
2012-03-27 10:20:00,12.57,12.57,12.51,12.54,901500.0,6.9724,6.9724,6.9392,6.9558,901500.0
2012-03-27 10:30:00,12.54,12.56,12.52,12.55,1009700.0,6.9558,6.9669,6.9447,6.9613,1009700.0
2012-03-27 10:40:00,12.55,12.55,12.52,12.53,474900.0,6.9613,6.9613,6.9447,6.9503,474900.0
2012-03-27 10:50:00,12.53,12.54,12.48,12.49,865900.0,6.9503,6.9558,6.9225,6.9281,865900.0
2012-03-27 11:00:00,12.5,12.5,12.49,12.5,225300.0,6.9336,6.9336,6.9281,6.9336,225300.0
2012-03-27 11:10:00,12.5,12.52,12.48,12.49,845500.0,6.9336,6.9447,6.9225,6.9281,845500.0
2012-03-27 11:20:00,12.5,12.5,12.47,12.47,451400.0,6.9336,6.9336,6.917,6.917,451400.0
2012-03-27 11:30:00,12.48,12.49,12.46,12.48,611000.0,6.9225,6.9281,6.9114,6.9225,611000.0
2012-03-27 11:40:00,12.47,12.48,12.46,12.47,342700.0,6.917,6.9225,6.9114,6.917,342700.0
2012-03-27 11:50:00,12.48,12.5,12.47,12.5,422000.0,6.9225,6.9336,6.917,6.9336,422000.0
2012-03-27 12:00:00,12.5,12.52,12.49,12.51,447300.0,6.9336,6.9447,6.9281,6.9392,447300.0
2012-03-27 12:10:00,12.52,12.54,12.51,12.54,391000.0,6.9447,6.9558,6.9392,6.9558,391000.0
2012-03-27 12:20:00,12.53,12.54,12.52,12.54,316700.0,6.9503,6.9558,6.9447,6.9558,316700.0
2012-03-27 12:30:00,12.54,12.54,12.52,12.53,448100.0,6.9558,6.9558,6.9447,6.9503,448100.0
2012-03-27 12:40:00,12.53,12.53,12.52,12.52,236200.0,6.9503,6.9503,6.9447,6.9447,236200.0
2012-03-27 12:50:00,12.53,12.55,12.52,12.55,483000.0,6.9503,6.9613,6.9447,6.9613,483000.0
2012-03-27 13:00:00,12.54,12.55,12.52,12.53,659900.0,6.9558,6.9613,6.9447,6.9503,659900.0
2012-03-27 13:10:00,12.54,12.54,12.51,12.52,351500.0,6.9558,6.9558,6.9392,6.9447,351500.0
2012-03-27 13:20:00,12.51,12.52,12.49,12.49,614500.0,6.9392,6.9447,6.9281,6.9281,614500.0
2012-03-27 13:30:00,12.49,12.5,12.47,12.48,463700.0,6.9281,6.9336,6.917,6.9225,463700.0
2012-03-27 13:40:00,12.48,12.48,12.47,12.48,341300.0,6.9225,6.9225,6.917,6.9225,341300.0
2012-03-27 13:50:00,12.47,12.48,12.45,12.46,406000.0,6.917,6.9225,6.9059,6.9114,406000.0
2012-03-27 14:00:00,12.46,12.47,12.45,12.45,721100.0,6.9114,6.917,6.9059,6.9059,721100.0
2012-03-27 14:10:00,12.45,12.46,12.42,12.44,805800.0,6.9059,6.9114,6.8892,6.9003,805800.0
2012-03-27 14:20:00,12.43,12.44,12.43,12.43,158900.0,6.8948,6.9003,6.8948,6.8948,158900.0
2012-03-27 14:30:00,12.44,12.44,12.41,12.41,532400.0,6.9003,6.9003,6.8837,6.8837,532400.0
2012-03-27 14:40:00,12.41,12.42,12.4,12.42,1043700.0,6.8837,6.8892,6.8781,6.8892,1043700.0
2012-03-27 14:50:00,12.42,12.42,12.41,12.42,403800.0,6.8892,6.8892,6.8837,6.8892,403800.0
2012-03-27 15:00:00,12.42,12.42,12.38,12.38,1010000.0,6.8892,6.8892,6.8671,6.8671,1010000.0
2012-03-27 15:10:00,12.38,12.41,12.35,12.36,1724900.0,6.8671,6.8837,6.8504,6.856,1724900.0
2012-03-27 15:20:00,12.36,12.37,12.32,12.34,1940700.0,6.856,6.8615,6.8338,6.8449,1940700.0
2012-03-27 15:30:00,12.34,12.36,12.32,12.34,1335500.0,6.8449,6.856,6.8338,6.8449,1335500.0
2012-03-27 15:40:00,12.34,12.34,12.3,12.31,1525500.0,6.8449,6.8449,6.8227,6.8282,1525500.0
2012-03-27 15:50:00,12.31,12.33,12.3,12.32,2490300.0,6.8282,6.8393,6.8227,6.8338,2490300.0
2012-03-28 09:30:00,12.35,12.36,12.3,12.31,2000800.0,6.8504,6.856,6.8227,6.8282,2000800.0
2012-03-28 09:40:00,12.32,12.33,12.25,12.26,1812600.0,6.8338,6.8393,6.7949,6.8005,1812600.0
2012-03-28 09:50:00,12.26,12.3,12.25,12.25,1687900.0,6.8005,6.8227,6.7949,6.7949,1687900.0
2012-03-28 10:00:00,12.26,12.29,12.23,12.25,2500400.0,6.8005,6.8171,6.7838,6.7949,2500400.0
2012-03-28 10:10:00,12.25,12.3,12.23,12.29,1860400.0,6.7949,6.8227,6.7838,6.8171,1860400.0
2012-03-28 10:20:00,12.29,12.3,12.25,12.26,982500.0,6.8171,6.8227,6.7949,6.8005,982500.0
2012-03-28 10:30:00,12.27,12.27,12.23,12.26,1027400.0,6.806,6.806,6.7838,6.8005,1027400.0
2012-03-28 10:40:00,12.26,12.26,12.23,12.25,1168000.0,6.8005,6.8005,6.7838,6.7949,1168000.0
2012-03-28 10:50:00,12.25,12.27,12.23,12.27,576400.0,6.7949,6.806,6.7838,6.806,576400.0
2012-03-28 11:00:00,12.27,12.27,12.23,12.26,933700.0,6.806,6.806,6.7838,6.8005,933700.0
2012-03-28 11:10:00,12.26,12.29,12.25,12.28,822300.0,6.8005,6.8171,6.7949,6.8116,822300.0
2012-03-28 11:20:00,12.28,12.28,12.25,12.25,628600.0,6.8116,6.8116,6.7949,6.7949,628600.0
2012-03-28 11:30:00,12.26,12.27,12.25,12.27,633800.0,6.8005,6.806,6.7949,6.806,633800.0
2012-03-28 11:40:00,12.27,12.27,12.23,12.23,743100.0,6.806,6.806,6.7838,6.7838,743100.0
2012-03-28 11:50:00,12.23,12.24,12.2,12.2,1904000.0,6.7838,6.7894,6.7672,6.7672,1904000.0
2012-03-28 12:00:00,12.2,12.21,12.18,12.2,1259300.0,6.7672,6.7728,6.7561,6.7672,1259300.0
2012-03-28 12:10:00,12.21,12.23,12.18,12.2,1143300.0,6.7728,6.7838,6.7561,6.7672,1143300.0
2012-03-28 12:20:00,12.2,12.23,12.2,12.22,515600.0,6.7672,6.7838,6.7672,6.7783,515600.0
2012-03-28 12:30:00,12.23,12.23,12.2,12.2,523300.0,6.7838,6.7838,6.7672,6.7672,523300.0
2012-03-28 12:40:00,12.21,12.24,12.21,12.23,520900.0,6.7728,6.7894,6.7728,6.7838,520900.0
2012-03-28 12:50:00,12.23,12.24,12.21,12.23,354400.0,6.7838,6.7894,6.7728,6.7838,354400.0
2012-03-28 13:00:00,12.22,12.23,12.21,12.23,364700.0,6.7783,6.7838,6.7728,6.7838,364700.0
2012-03-28 13:10:00,12.22,12.23,12.2,12.22,398800.0,6.7783,6.7838,6.7672,6.7783,398800.0
2012-03-28 13:20:00,12.21,12.23,12.2,12.21,886200.0,6.7728,6.7838,6.7672,6.7728,886200.0
2012-03-28 13:30:00,12.21,12.23,12.2,12.23,849700.0,6.7728,6.7838,6.7672,6.7838,849700.0
2012-03-28 13:40:00,12.23,12.25,12.21,12.23,984300.0,6.7838,6.7949,6.7728,6.7838,984300.0
2012-03-28 13:50:00,12.22,12.25,12.22,12.25,527900.0,6.7783,6.7949,6.7783,6.7949,527900.0
2012-03-28 14:00:00,12.24,12.26,12.21,12.23,1318000.0,6.7894,6.8005,6.7728,6.7838,1318000.0
2012-03-28 14:10:00,12.23,12.23,12.2,12.22,617900.0,6.7838,6.7838,6.7672,6.7783,617900.0
2012-03-28 14:20:00,12.23,12.23,12.21,12.23,762400.0,6.7838,6.7838,6.7728,6.7838,762400.0
2012-03-28 14:30:00,12.23,12.27,12.22,12.26,504100.0,6.7838,6.806,6.7783,6.8005,504100.0
2012-03-28 14:40:00,12.26,12.28,12.25,12.27,998200.0,6.8005,6.8116,6.7949,6.806,998200.0
2012-03-28 14:50:00,12.27,12.28,12.26,12.28,510100.0,6.806,6.8116,6.8005,6.8116,510100.0
2012-03-28 15:00:00,12.27,12.29,12.27,12.28,624300.0,6.806,6.8171,6.806,6.8116,624300.0
2012-03-28 15:10:00,12.27,12.29,12.26,12.27,713800.0,6.806,6.8171,6.8005,6.806,713800.0
2012-03-28 15:20:00,12.28,12.3,12.27,12.3,916900.0,6.8116,6.8227,6.806,6.8227,916900.0
2012-03-28 15:30:00,12.3,12.31,12.27,12.29,854800.0,6.8227,6.8282,6.806,6.8171,854800.0
2012-03-28 15:40:00,12.3,12.32,12.29,12.3,1338300.0,6.8227,6.8338,6.8171,6.8227,1338300.0
2012-03-28 15:50:00,12.29,12.34,12.29,12.31,2004700.0,6.8171,6.8449,6.8171,6.8282,2004700.0
2012-03-29 09:30:00,12.33,12.37,12.26,12.28,3422400.0,6.8667,6.8889,6.8277,6.8388,3422400.0
2012-03-29 09:40:00,12.28,12.38,12.28,12.34,1976900.0,6.8388,6.8945,6.8388,6.8722,1976900.0
2012-03-29 09:50:00,12.34,12.35,12.27,12.3,1770700.0,6.8722,6.8778,6.8333,6.85,1770700.0
2012-03-29 10:00:00,12.3,12.36,12.29,12.32,2882600.0,6.85,6.8834,6.8444,6.8611,2882600.0
2012-03-29 10:10:00,12.32,12.34,12.3,12.32,1029400.0,6.8611,6.8722,6.85,6.8611,1029400.0
2012-03-29 10:20:00,12.32,12.35,12.3,12.31,958700.0,6.8611,6.8778,6.85,6.8555,958700.0
2012-03-29 10:30:00,12.3,12.33,12.29,12.31,1022100.0,6.85,6.8667,6.8444,6.8555,1022100.0
2012-03-29 10:40:00,12.31,12.35,12.31,12.34,672300.0,6.8555,6.8778,6.8555,6.8722,672300.0
2012-03-29 10:50:00,12.33,12.36,12.32,12.36,953500.0,6.8667,6.8834,6.8611,6.8834,953500.0
2012-03-29 11:00:00,12.36,12.38,12.34,12.37,1258100.0,6.8834,6.8945,6.8722,6.8889,1258100.0
2012-03-29 11:10:00,12.38,12.39,12.34,12.34,1397200.0,6.8945,6.9001,6.8722,6.8722,1397200.0
2012-03-29 11:20:00,12.34,12.37,12.33,12.34,1366000.0,6.8722,6.8889,6.8667,6.8722,1366000.0
2012-03-29 11:30:00,12.34,12.34,12.3,12.31,1307900.0,6.8722,6.8722,6.85,6.8555,1307900.0
2012-03-29 11:40:00,12.31,12.33,12.3,12.31,984600.0,6.8555,6.8667,6.85,6.8555,984600.0
2012-03-29 11:50:00,12.3,12.33,12.29,12.33,1041900.0,6.85,6.8667,6.8444,6.8667,1041900.0
2012-03-29 12:00:00,12.32,12.34,12.31,12.32,629100.0,6.8611,6.8722,6.8555,6.8611,629100.0
2012-03-29 12:10:00,12.32,12.33,12.31,12.32,450000.0,6.8611,6.8667,6.8555,6.8611,450000.0
2012-03-29 12:20:00,12.32,12.35,12.31,12.33,681700.0,6.8611,6.8778,6.8555,6.8667,681700.0
2012-03-29 12:30:00,12.33,12.35,12.31,12.35,989900.0,6.8667,6.8778,6.8555,6.8778,989900.0
2012-03-29 12:40:00,12.34,12.35,12.32,12.34,325700.0,6.8722,6.8778,6.8611,6.8722,325700.0
2012-03-29 12:50:00,12.33,12.35,12.33,12.34,405000.0,6.8667,6.8778,6.8667,6.8722,405000.0
2012-03-29 13:00:00,12.34,12.35,12.33,12.34,716400.0,6.8722,6.8778,6.8667,6.8722,716400.0
2012-03-29 13:10:00,12.33,12.34,12.32,12.34,423900.0,6.8667,6.8722,6.8611,6.8722,423900.0
2012-03-29 13:20:00,12.34,12.35,12.33,12.35,587900.0,6.8722,6.8778,6.8667,6.8778,587900.0
2012-03-29 13:30:00,12.35,12.36,12.33,12.34,792900.0,6.8778,6.8834,6.8667,6.8722,792900.0
2012-03-29 13:40:00,12.35,12.35,12.32,12.32,590900.0,6.8778,6.8778,6.8611,6.8611,590900.0
2012-03-29 13:50:00,12.32,12.35,12.32,12.34,573900.0,6.8611,6.8778,6.8611,6.8722,573900.0
2012-03-29 14:00:00,12.34,12.36,12.33,12.34,625200.0,6.8722,6.8834,6.8667,6.8722,625200.0
2012-03-29 14:10:00,12.34,12.37,12.33,12.36,915200.0,6.8722,6.8889,6.8667,6.8834,915200.0
2012-03-29 14:20:00,12.37,12.38,12.35,12.36,907300.0,6.8889,6.8945,6.8778,6.8834,907300.0
2012-03-29 14:30:00,12.37,12.37,12.35,12.36,340000.0,6.8889,6.8889,6.8778,6.8834,340000.0
2012-03-29 14:40:00,12.35,12.39,12.35,12.39,1082000.0,6.8778,6.9001,6.8778,6.9001,1082000.0
2012-03-29 14:50:00,12.38,12.45,12.38,12.43,1690700.0,6.8945,6.9335,6.8945,6.9224,1690700.0
2012-03-29 15:00:00,12.42,12.43,12.39,12.42,857700.0,6.9168,6.9224,6.9001,6.9168,857700.0
2012-03-29 15:10:00,12.41,12.48,12.41,12.48,1398800.0,6.9112,6.9502,6.9112,6.9502,1398800.0
2012-03-29 15:20:00,12.48,12.49,12.45,12.46,912900.0,6.9502,6.9558,6.9335,6.9391,912900.0
2012-03-29 15:30:00,12.46,12.49,12.45,12.48,2043000.0,6.9391,6.9558,6.9335,6.9502,2043000.0
2012-03-29 15:40:00,12.49,12.52,12.48,12.5,1831700.0,6.9558,6.9725,6.9502,6.9613,1831700.0
2012-03-29 15:50:00,12.5,12.52,12.49,12.49,2661700.0,6.9613,6.9725,6.9558,6.9558,2661700.0
2012-03-30 09:30:00,12.55,12.58,12.51,12.54,1455400.0,6.9892,7.0059,6.9669,6.9836,1455400.0
2012-03-30 09:40:00,12.54,12.54,12.43,12.46,1938400.0,6.9836,6.9836,6.9224,6.9391,1938400.0
2012-03-30 09:50:00,12.46,12.53,12.43,12.45,1971000.0,6.9391,6.9781,6.9224,6.9335,1971000.0
2012-03-30 10:00:00,12.46,12.49,12.44,12.46,1676800.0,6.9391,6.9558,6.9279,6.9391,1676800.0
2012-03-30 10:10:00,12.46,12.46,12.44,12.45,810200.0,6.9391,6.9391,6.9279,6.9335,810200.0
2012-03-30 10:20:00,12.46,12.46,12.41,12.45,776700.0,6.9391,6.9391,6.9112,6.9335,776700.0
2012-03-30 10:30:00,12.45,12.45,12.4,12.41,1058300.0,6.9335,6.9335,6.9057,6.9112,1058300.0
2012-03-30 10:40:00,12.42,12.46,12.41,12.44,1239300.0,6.9168,6.9391,6.9112,6.9279,1239300.0
2012-03-30 10:50:00,12.44,12.46,12.42,12.44,995500.0,6.9279,6.9391,6.9168,6.9279,995500.0
2012-03-30 11:00:00,12.44,12.46,12.43,12.44,1089500.0,6.9279,6.9391,6.9224,6.9279,1089500.0
2012-03-30 11:10:00,12.44,12.46,12.43,12.44,1603600.0,6.9279,6.9391,6.9224,6.9279,1603600.0
2012-03-30 11:20:00,12.45,12.45,12.44,12.45,751100.0,6.9335,6.9335,6.9279,6.9335,751100.0
2012-03-30 11:30:00,12.45,12.45,12.44,12.44,506700.0,6.9335,6.9335,6.9279,6.9279,506700.0
2012-03-30 11:40:00,12.45,12.45,12.44,12.45,201000.0,6.9335,6.9335,6.9279,6.9335,201000.0
2012-03-30 11:50:00,12.45,12.45,12.43,12.45,670900.0,6.9335,6.9335,6.9224,6.9335,670900.0
2012-03-30 12:00:00,12.44,12.45,12.44,12.45,233700.0,6.9279,6.9335,6.9279,6.9335,233700.0
2012-03-30 12:10:00,12.45,12.45,12.44,12.45,141200.0,6.9335,6.9335,6.9279,6.9335,141200.0
2012-03-30 12:20:00,12.45,12.45,12.44,12.45,843800.0,6.9335,6.9335,6.9279,6.9335,843800.0
2012-03-30 12:30:00,12.45,12.45,12.44,12.44,198000.0,6.9335,6.9335,6.9279,6.9279,198000.0
2012-03-30 12:40:00,12.45,12.45,12.44,12.45,334600.0,6.9335,6.9335,6.9279,6.9335,334600.0
2012-03-30 12:50:00,12.44,12.46,12.44,12.45,1184800.0,6.9279,6.9391,6.9279,6.9335,1184800.0
2012-03-30 13:00:00,12.45,12.45,12.43,12.44,433900.0,6.9335,6.9335,6.9224,6.9279,433900.0
2012-03-30 13:10:00,12.45,12.45,12.43,12.45,532800.0,6.9335,6.9335,6.9224,6.9335,532800.0
2012-03-30 13:20:00,12.45,12.46,12.44,12.46,315900.0,6.9335,6.9391,6.9279,6.9391,315900.0
2012-03-30 13:30:00,12.46,12.49,12.45,12.49,761800.0,6.9391,6.9558,6.9335,6.9558,761800.0
2012-03-30 13:40:00,12.49,12.49,12.47,12.49,448900.0,6.9558,6.9558,6.9446,6.9558,448900.0
2012-03-30 13:50:00,12.49,12.49,12.48,12.49,260600.0,6.9558,6.9558,6.9502,6.9558,260600.0
2012-03-30 14:00:00,12.48,12.5,12.48,12.5,314400.0,6.9502,6.9613,6.9502,6.9613,314400.0
2012-03-30 14:10:00,12.49,12.54,12.49,12.54,790700.0,6.9558,6.9836,6.9558,6.9836,790700.0
2012-03-30 14:20:00,12.53,12.54,12.51,12.51,795800.0,6.9781,6.9836,6.9669,6.9669,795800.0
2012-03-30 14:30:00,12.52,12.52,12.49,12.51,662200.0,6.9725,6.9725,6.9558,6.9669,662200.0
2012-03-30 14:40:00,12.51,12.52,12.5,12.51,532700.0,6.9669,6.9725,6.9613,6.9669,532700.0
2012-03-30 14:50:00,12.5,12.51,12.49,12.49,380500.0,6.9613,6.9669,6.9558,6.9558,380500.0
2012-03-30 15:00:00,12.49,12.5,12.47,12.47,316200.0,6.9558,6.9613,6.9446,6.9446,316200.0
2012-03-30 15:10:00,12.48,12.48,12.46,12.46,559700.0,6.9502,6.9502,6.9391,6.9391,559700.0
2012-03-30 15:20:00,12.46,12.48,12.46,12.46,547000.0,6.9391,6.9502,6.9391,6.9391,547000.0
2012-03-30 15:30:00,12.47,12.5,12.46,12.49,669500.0,6.9446,6.9613,6.9391,6.9558,669500.0
2012-03-30 15:40:00,12.49,12.49,12.44,12.46,1644200.0,6.9558,6.9558,6.9279,6.9391,1644200.0
2012-03-30 15:50:00,12.46,12.49,12.45,12.47,2866600.0,6.9391,6.9558,6.9335,6.9446,2866600.0
2012-04-02 09:30:00,12.5,12.59,12.48,12.58,2404400.0,6.9613,7.0115,6.9502,7.0059,2404400.0
2012-04-02 09:40:00,12.59,12.6,12.56,12.58,730000.0,7.0115,7.017,6.9948,7.0059,730000.0
2012-04-02 09:50:00,12.58,12.58,12.5,12.52,1931200.0,7.0059,7.0059,6.9613,6.9725,1931200.0
2012-04-02 10:00:00,12.52,12.56,12.51,12.54,1488300.0,6.9725,6.9948,6.9669,6.9836,1488300.0
2012-04-02 10:10:00,12.55,12.57,12.53,12.53,1027900.0,6.9892,7.0003,6.9781,6.9781,1027900.0
2012-04-02 10:20:00,12.54,12.54,12.48,12.5,1181700.0,6.9836,6.9836,6.9502,6.9613,1181700.0
2012-04-02 10:30:00,12.51,12.51,12.44,12.46,1733200.0,6.9669,6.9669,6.9279,6.9391,1733200.0
2012-04-02 10:40:00,12.46,12.47,12.44,12.46,774400.0,6.9391,6.9446,6.9279,6.9391,774400.0
2012-04-02 10:50:00,12.46,12.49,12.45,12.49,1188600.0,6.9391,6.9558,6.9335,6.9558,1188600.0
2012-04-02 11:00:00,12.49,12.52,12.48,12.52,1547600.0,6.9558,6.9725,6.9502,6.9725,1547600.0
2012-04-02 11:10:00,12.51,12.53,12.51,12.52,886700.0,6.9669,6.9781,6.9669,6.9725,886700.0
2012-04-02 11:20:00,12.52,12.56,12.5,12.55,867000.0,6.9725,6.9948,6.9613,6.9892,867000.0
2012-04-02 11:30:00,12.55,12.58,12.54,12.57,1763000.0,6.9892,7.0059,6.9836,7.0003,1763000.0
2012-04-02 11:40:00,12.57,12.59,12.56,12.59,999400.0,7.0003,7.0115,6.9948,7.0115,999400.0
2012-04-02 11:50:00,12.59,12.6,12.58,12.59,790900.0,7.0115,7.017,7.0059,7.0115,790900.0
2012-04-02 12:00:00,12.58,12.61,12.57,12.6,1405100.0,7.0059,7.0226,7.0003,7.017,1405100.0
2012-04-02 12:10:00,12.6,12.61,12.56,12.58,1258700.0,7.017,7.0226,6.9948,7.0059,1258700.0
2012-04-02 12:20:00,12.59,12.6,12.58,12.58,1102100.0,7.0115,7.017,7.0059,7.0059,1102100.0
2012-04-02 12:30:00,12.58,12.59,12.57,12.58,940200.0,7.0059,7.0115,7.0003,7.0059,940200.0
2012-04-02 12:40:00,12.59,12.6,12.58,12.6,969600.0,7.0115,7.017,7.0059,7.017,969600.0
2012-04-02 12:50:00,12.6,12.6,12.59,12.6,994100.0,7.017,7.017,7.0115,7.017,994100.0
2012-04-02 13:00:00,12.6,12.6,12.58,12.59,262300.0,7.017,7.017,7.0059,7.0115,262300.0
2012-04-02 13:10:00,12.58,12.59,12.57,12.57,319800.0,7.0059,7.0115,7.0003,7.0003,319800.0
2012-04-02 13:20:00,12.58,12.59,12.57,12.58,246000.0,7.0059,7.0115,7.0003,7.0059,246000.0
2012-04-02 13:30:00,12.59,12.6,12.58,12.58,646500.0,7.0115,7.017,7.0059,7.0059,646500.0
2012-04-02 13:40:00,12.58,12.6,12.58,12.59,424300.0,7.0059,7.017,7.0059,7.0115,424300.0
2012-04-02 13:50:00,12.59,12.64,12.59,12.63,1942300.0,7.0115,7.0393,7.0115,7.0337,1942300.0
2012-04-02 14:00:00,12.63,12.64,12.61,12.62,756000.0,7.0337,7.0393,7.0226,7.0282,756000.0
2012-04-02 14:10:00,12.63,12.63,12.61,12.63,476300.0,7.0337,7.0337,7.0226,7.0337,476300.0
2012-04-02 14:20:00,12.63,12.64,12.62,12.62,332400.0,7.0337,7.0393,7.0282,7.0282,332400.0
2012-04-02 14:30:00,12.63,12.64,12.62,12.63,376700.0,7.0337,7.0393,7.0282,7.0337,376700.0
2012-04-02 14:40:00,12.64,12.64,12.62,12.63,512000.0,7.0393,7.0393,7.0282,7.0337,512000.0
2012-04-02 14:50:00,12.63,12.64,12.62,12.63,528900.0,7.0337,7.0393,7.0282,7.0337,528900.0
2012-04-02 15:00:00,12.64,12.65,12.62,12.63,782500.0,7.0393,7.0449,7.0282,7.0337,782500.0
2012-04-02 15:10:00,12.62,12.63,12.62,12.62,263600.0,7.0282,7.0337,7.0282,7.0282,263600.0
2012-04-02 15:20:00,12.63,12.65,12.61,12.63,1280700.0,7.0337,7.0449,7.0226,7.0337,1280700.0
2012-04-02 15:30:00,12.63,12.64,12.62,12.63,923500.0,7.0337,7.0393,7.0282,7.0337,923500.0
2012-04-02 15:40:00,12.63,12.65,12.59,12.61,2324500.0,7.0337,7.0449,7.0115,7.0226,2324500.0
2012-04-02 15:50:00,12.6,12.64,12.6,12.63,2836700.0,7.017,7.0393,7.017,7.0337,2836700.0
2012-04-03 09:30:00,12.71,12.72,12.59,12.69,4251500.0,7.0783,7.0839,7.0115,7.0672,4251500.0
2012-04-03 09:40:00,12.68,12.88,12.68,12.88,8534000.0,7.0616,7.173,7.0616,7.173,8534000.0
2012-04-03 09:50:00,12.88,12.95,12.87,12.91,6057200.0,7.173,7.212,7.1674,7.1897,6057200.0
2012-04-03 10:00:00,12.91,12.93,12.81,12.84,8109400.0,7.1897,7.2008,7.134,7.1507,8109400.0
2012-04-03 10:10:00,12.85,12.85,12.75,12.8,4745600.0,7.1563,7.1563,7.1006,7.1284,4745600.0
2012-04-03 10:20:00,12.8,12.87,12.76,12.87,3216100.0,7.1284,7.1674,7.1061,7.1674,3216100.0
2012-04-03 10:30:00,12.87,12.88,12.81,12.82,1960200.0,7.1674,7.173,7.134,7.1396,1960200.0
2012-04-03 10:40:00,12.81,12.83,12.56,12.64,8112800.0,7.134,7.1451,6.9948,7.0393,8112800.0
2012-04-03 10:50:00,12.64,12.7,12.61,12.69,4308200.0,7.0393,7.0727,7.0226,7.0672,4308200.0
2012-04-03 11:00:00,12.69,12.69,12.63,12.65,1562600.0,7.0672,7.0672,7.0337,7.0449,1562600.0
2012-04-03 11:10:00,12.65,12.7,12.61,12.65,2223000.0,7.0449,7.0727,7.0226,7.0449,2223000.0
2012-04-03 11:20:00,12.65,12.66,12.61,12.62,942300.0,7.0449,7.0505,7.0226,7.0282,942300.0
2012-04-03 11:30:00,12.63,12.67,12.62,12.64,921700.0,7.0337,7.056,7.0282,7.0393,921700.0
2012-04-03 11:40:00,12.65,12.69,12.64,12.69,1011300.0,7.0449,7.0672,7.0393,7.0672,1011300.0
2012-04-03 11:50:00,12.68,12.7,12.66,12.67,1276400.0,7.0616,7.0727,7.0505,7.056,1276400.0
2012-04-03 12:00:00,12.66,12.68,12.64,12.64,939500.0,7.0505,7.0616,7.0393,7.0393,939500.0
2012-04-03 12:10:00,12.65,12.67,12.63,12.67,612600.0,7.0449,7.056,7.0337,7.056,612600.0
2012-04-03 12:20:00,12.67,12.69,12.63,12.63,1029300.0,7.056,7.0672,7.0337,7.0337,1029300.0
2012-04-03 12:30:00,12.63,12.65,12.62,12.62,515100.0,7.0337,7.0449,7.0282,7.0282,515100.0
2012-04-03 12:40:00,12.63,12.66,12.62,12.64,950000.0,7.0337,7.0505,7.0282,7.0393,950000.0
2012-04-03 12:50:00,12.65,12.65,12.63,12.63,613200.0,7.0449,7.0449,7.0337,7.0337,613200.0
2012-04-03 13:00:00,12.63,12.64,12.57,12.59,1538800.0,7.0337,7.0393,7.0003,7.0115,1538800.0
2012-04-03 13:10:00,12.59,12.6,12.53,12.53,1916800.0,7.0115,7.017,6.9781,6.9781,1916800.0
2012-04-03 13:20:00,12.53,12.56,12.53,12.56,964100.0,6.9781,6.9948,6.9781,6.9948,964100.0
2012-04-03 13:30:00,12.56,12.58,12.55,12.56,815300.0,6.9948,7.0059,6.9892,6.9948,815300.0
2012-04-03 13:40:00,12.57,12.58,12.54,12.57,685500.0,7.0003,7.0059,6.9836,7.0003,685500.0
2012-04-03 13:50:00,12.58,12.58,12.55,12.55,910700.0,7.0059,7.0059,6.9892,6.9892,910700.0
2012-04-03 14:00:00,12.56,12.56,12.46,12.5,2322200.0,6.9948,6.9948,6.9391,6.9613,2322200.0
2012-04-03 14:10:00,12.5,12.59,12.47,12.59,2545600.0,6.9613,7.0115,6.9446,7.0115,2545600.0
2012-04-03 14:20:00,12.59,12.6,12.55,12.59,1733700.0,7.0115,7.017,6.9892,7.0115,1733700.0
2012-04-03 14:30:00,12.58,12.6,12.54,12.54,1301400.0,7.0059,7.017,6.9836,6.9836,1301400.0
2012-04-03 14:40:00,12.54,12.58,12.54,12.55,1133500.0,6.9836,7.0059,6.9836,6.9892,1133500.0
2012-04-03 14:50:00,12.56,12.62,12.56,12.59,1345100.0,6.9948,7.0282,6.9948,7.0115,1345100.0
2012-04-03 15:00:00,12.59,12.65,12.58,12.63,1235700.0,7.0115,7.0449,7.0059,7.0337,1235700.0
2012-04-03 15:10:00,12.63,12.63,12.58,12.61,1374000.0,7.0337,7.0337,7.0059,7.0226,1374000.0
2012-04-03 15:20:00,12.61,12.61,12.55,12.57,1209500.0,7.0226,7.0226,6.9892,7.0003,1209500.0
2012-04-03 15:30:00,12.57,12.59,12.56,12.57,921500.0,7.0003,7.0115,6.9948,7.0003,921500.0
2012-04-03 15:40:00,12.57,12.62,12.57,12.61,1532900.0,7.0003,7.0282,7.0003,7.0226,1532900.0
2012-04-03 15:50:00,12.61,12.64,12.6,12.64,3049900.0,7.0226,7.0393,7.017,7.0393,3049900.0
2012-04-04 09:30:00,12.47,12.47,12.4,12.41,2536600.0,6.9446,6.9446,6.9057,6.9112,2536600.0
2012-04-04 09:40:00,12.41,12.45,12.4,12.44,1989700.0,6.9112,6.9335,6.9057,6.9279,1989700.0
2012-04-04 09:50:00,12.44,12.52,12.44,12.45,2056500.0,6.9279,6.9725,6.9279,6.9335,2056500.0
2012-04-04 10:00:00,12.45,12.48,12.41,12.41,1681500.0,6.9335,6.9502,6.9112,6.9112,1681500.0
2012-04-04 10:10:00,12.41,12.43,12.4,12.41,1478000.0,6.9112,6.9224,6.9057,6.9112,1478000.0
2012-04-04 10:20:00,12.41,12.44,12.4,12.42,1324500.0,6.9112,6.9279,6.9057,6.9168,1324500.0
2012-04-04 10:30:00,12.42,12.44,12.37,12.43,2981200.0,6.9168,6.9279,6.8889,6.9224,2981200.0
2012-04-04 10:40:00,12.43,12.43,12.39,12.41,772900.0,6.9224,6.9224,6.9001,6.9112,772900.0
2012-04-04 10:50:00,12.41,12.42,12.36,12.37,1029500.0,6.9112,6.9168,6.8834,6.8889,1029500.0
2012-04-04 11:00:00,12.36,12.44,12.36,12.44,788400.0,6.8834,6.9279,6.8834,6.9279,788400.0
2012-04-04 11:10:00,12.44,12.44,12.4,12.43,815900.0,6.9279,6.9279,6.9057,6.9224,815900.0
2012-04-04 11:20:00,12.42,12.43,12.4,12.4,916200.0,6.9168,6.9224,6.9057,6.9057,916200.0
2012-04-04 11:30:00,12.4,12.44,12.4,12.44,743000.0,6.9057,6.9279,6.9057,6.9279,743000.0
2012-04-04 11:40:00,12.44,12.45,12.41,12.42,627900.0,6.9279,6.9335,6.9112,6.9168,627900.0
2012-04-04 11:50:00,12.42,12.43,12.4,12.4,592300.0,6.9168,6.9224,6.9057,6.9057,592300.0
2012-04-04 12:00:00,12.41,12.42,12.39,12.4,637400.0,6.9112,6.9168,6.9001,6.9057,637400.0
2012-04-04 12:10:00,12.4,12.41,12.39,12.41,734900.0,6.9057,6.9112,6.9001,6.9112,734900.0
2012-04-04 12:20:00,12.41,12.41,12.38,12.4,568300.0,6.9112,6.9112,6.8945,6.9057,568300.0
2012-04-04 12:30:00,12.4,12.4,12.36,12.37,584500.0,6.9057,6.9057,6.8834,6.8889,584500.0
2012-04-04 12:40:00,12.38,12.38,12.36,12.37,752900.0,6.8945,6.8945,6.8834,6.8889,752900.0
2012-04-04 12:50:00,12.37,12.39,12.37,12.38,533000.0,6.8889,6.9001,6.8889,6.8945,533000.0
2012-04-04 13:00:00,12.38,12.39,12.35,12.35,928300.0,6.8945,6.9001,6.8778,6.8778,928300.0
2012-04-04 13:10:00,12.36,12.38,12.35,12.36,1005900.0,6.8834,6.8945,6.8778,6.8834,1005900.0
2012-04-04 13:20:00,12.36,12.37,12.35,12.35,647600.0,6.8834,6.8889,6.8778,6.8778,647600.0
2012-04-04 13:30:00,12.35,12.38,12.32,12.36,1260500.0,6.8778,6.8945,6.8611,6.8834,1260500.0
2012-04-04 13:40:00,12.36,12.39,12.36,12.38,509200.0,6.8834,6.9001,6.8834,6.8945,509200.0
2012-04-04 13:50:00,12.38,12.41,12.38,12.4,338500.0,6.8945,6.9112,6.8945,6.9057,338500.0
2012-04-04 14:00:00,12.4,12.41,12.38,12.39,644300.0,6.9057,6.9112,6.8945,6.9001,644300.0
2012-04-04 14:10:00,12.39,12.42,12.38,12.41,635200.0,6.9001,6.9168,6.8945,6.9112,635200.0
2012-04-04 14:20:00,12.41,12.44,12.39,12.44,1736500.0,6.9112,6.9279,6.9001,6.9279,1736500.0
2012-04-04 14:30:00,12.44,12.48,12.43,12.48,1891800.0,6.9279,6.9502,6.9224,6.9502,1891800.0
2012-04-04 14:40:00,12.48,12.5,12.46,12.46,1314800.0,6.9502,6.9613,6.9391,6.9391,1314800.0
2012-04-04 14:50:00,12.46,12.47,12.44,12.45,829100.0,6.9391,6.9446,6.9279,6.9335,829100.0
2012-04-04 15:00:00,12.45,12.47,12.41,12.43,981700.0,6.9335,6.9446,6.9112,6.9224,981700.0
2012-04-04 15:10:00,12.43,12.45,12.42,12.43,998200.0,6.9224,6.9335,6.9168,6.9224,998200.0
2012-04-04 15:20:00,12.44,12.44,12.42,12.44,593600.0,6.9279,6.9279,6.9168,6.9279,593600.0
2012-04-04 15:30:00,12.44,12.47,12.43,12.45,1746500.0,6.9279,6.9446,6.9224,6.9335,1746500.0
2012-04-04 15:40:00,12.45,12.5,12.44,12.49,2446300.0,6.9335,6.9613,6.9279,6.9558,2446300.0
2012-04-04 15:50:00,12.49,12.51,12.47,12.5,4745900.0,6.9558,6.9669,6.9446,6.9613,4745900.0
2012-04-05 09:30:00,12.38,12.51,12.38,12.5,1868100.0,6.8945,6.9669,6.8945,6.9613,1868100.0
2012-04-05 09:40:00,12.5,12.54,12.5,12.51,1401500.0,6.9613,6.9836,6.9613,6.9669,1401500.0
2012-04-05 09:50:00,12.52,12.52,12.46,12.47,1063400.0,6.9725,6.9725,6.9391,6.9446,1063400.0
2012-04-05 10:00:00,12.46,12.58,12.46,12.54,2142700.0,6.9391,7.0059,6.9391,6.9836,2142700.0
2012-04-05 10:10:00,12.54,12.57,12.5,12.51,1114400.0,6.9836,7.0003,6.9613,6.9669,1114400.0
2012-04-05 10:20:00,12.52,12.54,12.51,12.53,438400.0,6.9725,6.9836,6.9669,6.9781,438400.0
2012-04-05 10:30:00,12.54,12.54,12.51,12.53,386100.0,6.9836,6.9836,6.9669,6.9781,386100.0
2012-04-05 10:40:00,12.53,12.54,12.5,12.51,571800.0,6.9781,6.9836,6.9613,6.9669,571800.0
2012-04-05 10:50:00,12.51,12.52,12.49,12.52,716800.0,6.9669,6.9725,6.9558,6.9725,716800.0
2012-04-05 11:00:00,12.51,12.53,12.51,12.51,823100.0,6.9669,6.9781,6.9669,6.9669,823100.0
2012-04-05 11:10:00,12.51,12.52,12.51,12.52,773000.0,6.9669,6.9725,6.9669,6.9725,773000.0
2012-04-05 11:20:00,12.52,12.52,12.5,12.52,857600.0,6.9725,6.9725,6.9613,6.9725,857600.0
2012-04-05 11:30:00,12.51,12.52,12.48,12.48,712800.0,6.9669,6.9725,6.9502,6.9502,712800.0
2012-04-05 11:40:00,12.48,12.51,12.48,12.5,774200.0,6.9502,6.9669,6.9502,6.9613,774200.0
2012-04-05 11:50:00,12.49,12.5,12.48,12.5,693400.0,6.9558,6.9613,6.9502,6.9613,693400.0
2012-04-05 12:00:00,12.49,12.5,12.47,12.47,651300.0,6.9558,6.9613,6.9446,6.9446,651300.0
2012-04-05 12:10:00,12.47,12.48,12.44,12.46,844100.0,6.9446,6.9502,6.9279,6.9391,844100.0
2012-04-05 12:20:00,12.46,12.48,12.45,12.45,854200.0,6.9391,6.9502,6.9335,6.9335,854200.0
2012-04-05 12:30:00,12.46,12.46,12.44,12.45,1239000.0,6.9391,6.9391,6.9279,6.9335,1239000.0
2012-04-05 12:40:00,12.45,12.46,12.43,12.44,567600.0,6.9335,6.9391,6.9224,6.9279,567600.0
2012-04-05 12:50:00,12.44,12.45,12.43,12.44,563300.0,6.9279,6.9335,6.9224,6.9279,563300.0
2012-04-05 13:00:00,12.44,12.45,12.42,12.42,1116400.0,6.9279,6.9335,6.9168,6.9168,1116400.0
2012-04-05 13:10:00,12.42,12.44,12.42,12.43,411700.0,6.9168,6.9279,6.9168,6.9224,411700.0
2012-04-05 13:20:00,12.43,12.44,12.42,12.42,360800.0,6.9224,6.9279,6.9168,6.9168,360800.0
2012-04-05 13:30:00,12.43,12.43,12.41,12.41,409000.0,6.9224,6.9224,6.9112,6.9112,409000.0
2012-04-05 13:40:00,12.42,12.43,12.38,12.39,1699300.0,6.9168,6.9224,6.8945,6.9001,1699300.0
2012-04-05 13:50:00,12.4,12.42,12.39,12.42,1574900.0,6.9057,6.9168,6.9001,6.9168,1574900.0
2012-04-05 14:00:00,12.42,12.43,12.4,12.41,408500.0,6.9168,6.9224,6.9057,6.9112,408500.0
2012-04-05 14:10:00,12.41,12.42,12.4,12.42,331900.0,6.9112,6.9168,6.9057,6.9168,331900.0
2012-04-05 14:20:00,12.42,12.42,12.4,12.41,425400.0,6.9168,6.9168,6.9057,6.9112,425400.0
2012-04-05 14:30:00,12.41,12.41,12.38,12.38,842700.0,6.9112,6.9112,6.8945,6.8945,842700.0
2012-04-05 14:40:00,12.38,12.4,12.38,12.4,365300.0,6.8945,6.9057,6.8945,6.9057,365300.0
2012-04-05 14:50:00,12.39,12.42,12.39,12.42,892500.0,6.9001,6.9168,6.9001,6.9168,892500.0
2012-04-05 15:00:00,12.42,12.42,12.4,12.4,381700.0,6.9168,6.9168,6.9057,6.9057,381700.0
2012-04-05 15:10:00,12.4,12.41,12.39,12.41,1044800.0,6.9057,6.9112,6.9001,6.9112,1044800.0
2012-04-05 15:20:00,12.41,12.45,12.4,12.45,2264500.0,6.9112,6.9335,6.9057,6.9335,2264500.0
2012-04-05 15:30:00,12.45,12.48,12.44,12.48,1045000.0,6.9335,6.9502,6.9279,6.9502,1045000.0
2012-04-05 15:40:00,12.49,12.49,12.47,12.48,1684000.0,6.9558,6.9558,6.9446,6.9502,1684000.0
2012-04-05 15:50:00,12.48,12.49,12.45,12.46,1928200.0,6.9502,6.9558,6.9335,6.9391,1928200.0
2012-04-09 09:30:00,12.26,12.28,12.24,12.26,2627100.0,6.8277,6.8388,6.8166,6.8277,2627100.0
2012-04-09 09:40:00,12.25,12.29,12.23,12.24,1745700.0,6.8221,6.8444,6.811,6.8166,1745700.0
2012-04-09 09:50:00,12.24,12.25,12.21,12.25,1355100.0,6.8166,6.8221,6.7998,6.8221,1355100.0
2012-04-09 10:00:00,12.25,12.28,12.21,12.21,1053900.0,6.8221,6.8388,6.7998,6.7998,1053900.0
2012-04-09 10:10:00,12.22,12.23,12.2,12.22,1034600.0,6.8054,6.811,6.7943,6.8054,1034600.0
2012-04-09 10:20:00,12.21,12.23,12.2,12.2,1205800.0,6.7998,6.811,6.7943,6.7943,1205800.0
2012-04-09 10:30:00,12.21,12.21,12.18,12.18,1283500.0,6.7998,6.7998,6.7831,6.7831,1283500.0
2012-04-09 10:40:00,12.18,12.19,12.18,12.18,530700.0,6.7831,6.7887,6.7831,6.7831,530700.0
2012-04-09 10:50:00,12.19,12.19,12.18,12.18,360000.0,6.7887,6.7887,6.7831,6.7831,360000.0
2012-04-09 11:00:00,12.19,12.19,12.13,12.16,3226500.0,6.7887,6.7887,6.7553,6.772,3226500.0
2012-04-09 11:10:00,12.17,12.17,12.12,12.12,2129500.0,6.7776,6.7776,6.7497,6.7497,2129500.0
2012-04-09 11:20:00,12.13,12.15,12.11,12.13,1450800.0,6.7553,6.7664,6.7442,6.7553,1450800.0
2012-04-09 11:30:00,12.13,12.15,12.13,12.15,817100.0,6.7553,6.7664,6.7553,6.7664,817100.0
2012-04-09 11:40:00,12.15,12.16,12.13,12.15,826600.0,6.7664,6.772,6.7553,6.7664,826600.0
2012-04-09 11:50:00,12.15,12.16,12.13,12.16,878500.0,6.7664,6.772,6.7553,6.772,878500.0
2012-04-09 12:00:00,12.15,12.17,12.14,12.17,356600.0,6.7664,6.7776,6.7609,6.7776,356600.0
2012-04-09 12:10:00,12.17,12.22,12.16,12.22,828600.0,6.7776,6.8054,6.772,6.8054,828600.0
2012-04-09 12:20:00,12.22,12.23,12.2,12.2,1012900.0,6.8054,6.811,6.7943,6.7943,1012900.0
2012-04-09 12:30:00,12.2,12.22,12.2,12.21,368200.0,6.7943,6.8054,6.7943,6.7998,368200.0
2012-04-09 12:40:00,12.21,12.23,12.19,12.21,1169700.0,6.7998,6.811,6.7887,6.7998,1169700.0
2012-04-09 12:50:00,12.21,12.22,12.18,12.21,1025500.0,6.7998,6.8054,6.7831,6.7998,1025500.0
2012-04-09 13:00:00,12.2,12.22,12.2,12.22,600600.0,6.7943,6.8054,6.7943,6.8054,600600.0
2012-04-09 13:10:00,12.22,12.22,12.2,12.2,304900.0,6.8054,6.8054,6.7943,6.7943,304900.0
2012-04-09 13:20:00,12.2,12.21,12.16,12.18,1519000.0,6.7943,6.7998,6.772,6.7831,1519000.0
2012-04-09 13:30:00,12.18,12.2,12.17,12.19,520400.0,6.7831,6.7943,6.7776,6.7887,520400.0
2012-04-09 13:40:00,12.19,12.22,12.18,12.21,788400.0,6.7887,6.8054,6.7831,6.7998,788400.0
2012-04-09 13:50:00,12.21,12.22,12.18,12.22,1129300.0,6.7998,6.8054,6.7831,6.8054,1129300.0
2012-04-09 14:00:00,12.22,12.22,12.18,12.21,700400.0,6.8054,6.8054,6.7831,6.7998,700400.0
2012-04-09 14:10:00,12.21,12.25,12.18,12.24,1072100.0,6.7998,6.8221,6.7831,6.8166,1072100.0
2012-04-09 14:20:00,12.24,12.25,12.22,12.22,431200.0,6.8166,6.8221,6.8054,6.8054,431200.0
2012-04-09 14:30:00,12.22,12.23,12.21,12.23,564700.0,6.8054,6.811,6.7998,6.811,564700.0
2012-04-09 14:40:00,12.22,12.25,12.22,12.23,1171600.0,6.8054,6.8221,6.8054,6.811,1171600.0
2012-04-09 14:50:00,12.23,12.24,12.22,12.22,255100.0,6.811,6.8166,6.8054,6.8054,255100.0
2012-04-09 15:00:00,12.22,12.23,12.22,12.23,255700.0,6.8054,6.811,6.8054,6.811,255700.0
2012-04-09 15:10:00,12.23,12.24,12.21,12.24,646500.0,6.811,6.8166,6.7998,6.8166,646500.0
2012-04-09 15:20:00,12.24,12.24,12.22,12.23,586500.0,6.8166,6.8166,6.8054,6.811,586500.0
2012-04-09 15:30:00,12.22,12.23,12.21,12.23,942500.0,6.8054,6.811,6.7998,6.811,942500.0
2012-04-09 15:40:00,12.23,12.24,12.2,12.22,1618300.0,6.811,6.8166,6.7943,6.8054,1618300.0
2012-04-09 15:50:00,12.22,12.23,12.2,12.21,2131900.0,6.8054,6.811,6.7943,6.7998,2131900.0
2012-04-10 09:30:00,12.19,12.28,12.16,12.26,1947300.0,6.7887,6.8388,6.772,6.8277,1947300.0
2012-04-10 09:40:00,12.27,12.28,12.21,12.21,1052300.0,6.8333,6.8388,6.7998,6.7998,1052300.0
2012-04-10 09:50:00,12.21,12.24,12.19,12.22,1087900.0,6.7998,6.8166,6.7887,6.8054,1087900.0
2012-04-10 10:00:00,12.22,12.23,12.13,12.13,1514200.0,6.8054,6.811,6.7553,6.7553,1514200.0
2012-04-10 10:10:00,12.13,12.15,12.11,12.13,1606300.0,6.7553,6.7664,6.7442,6.7553,1606300.0
2012-04-10 10:20:00,12.13,12.16,12.13,12.15,1140900.0,6.7553,6.772,6.7553,6.7664,1140900.0
2012-04-10 10:30:00,12.15,12.16,12.12,12.12,601000.0,6.7664,6.772,6.7497,6.7497,601000.0
2012-04-10 10:40:00,12.13,12.13,12.09,12.09,1567900.0,6.7553,6.7553,6.733,6.733,1567900.0
2012-04-10 10:50:00,12.09,12.1,12.05,12.06,1434200.0,6.733,6.7386,6.7107,6.7163,1434200.0
2012-04-10 11:00:00,12.05,12.09,12.05,12.05,1473500.0,6.7107,6.733,6.7107,6.7107,1473500.0
2012-04-10 11:10:00,12.05,12.06,12.01,12.02,1991100.0,6.7107,6.7163,6.6885,6.694,1991100.0
2012-04-10 11:20:00,12.02,12.02,11.98,12.0,2875800.0,6.694,6.694,6.6718,6.6829,2875800.0
2012-04-10 11:30:00,12.0,12.02,11.89,11.89,4138600.0,6.6829,6.694,6.6216,6.6216,4138600.0
2012-04-10 11:40:00,11.89,11.9,11.85,11.87,2949300.0,6.6216,6.6272,6.5994,6.6105,2949300.0
2012-04-10 11:50:00,11.87,11.95,11.85,11.94,4682800.0,6.6105,6.655,6.5994,6.6495,4682800.0
2012-04-10 12:00:00,11.93,11.94,11.87,11.89,1884300.0,6.6439,6.6495,6.6105,6.6216,1884300.0
2012-04-10 12:10:00,11.88,11.89,11.76,11.8,3246700.0,6.6161,6.6216,6.5492,6.5715,3246700.0
2012-04-10 12:20:00,11.8,11.81,11.77,11.79,2092400.0,6.5715,6.5771,6.5548,6.5659,2092400.0
2012-04-10 12:30:00,11.79,11.81,11.78,11.79,1556300.0,6.5659,6.5771,6.5604,6.5659,1556300.0
2012-04-10 12:40:00,11.8,11.81,11.76,11.76,1581500.0,6.5715,6.5771,6.5492,6.5492,1581500.0
2012-04-10 12:50:00,11.77,11.83,11.76,11.83,1195000.0,6.5548,6.5882,6.5492,6.5882,1195000.0
2012-04-10 13:00:00,11.83,11.85,11.79,11.79,1342700.0,6.5882,6.5994,6.5659,6.5659,1342700.0
2012-04-10 13:10:00,11.79,11.8,11.69,11.7,4064800.0,6.5659,6.5715,6.5103,6.5158,4064800.0
2012-04-10 13:20:00,11.69,11.73,11.69,11.7,1539300.0,6.5103,6.5325,6.5103,6.5158,1539300.0
2012-04-10 13:30:00,11.71,11.73,11.65,11.71,2583200.0,6.5214,6.5325,6.488,6.5214,2583200.0
2012-04-10 13:40:00,11.72,11.81,11.69,11.8,2043600.0,6.527,6.5771,6.5103,6.5715,2043600.0
2012-04-10 13:50:00,11.81,11.83,11.8,11.81,2257800.0,6.5771,6.5882,6.5715,6.5771,2257800.0
2012-04-10 14:00:00,11.8,11.82,11.76,11.77,936000.0,6.5715,6.5827,6.5492,6.5548,936000.0
2012-04-10 14:10:00,11.78,11.78,11.73,11.74,1181200.0,6.5604,6.5604,6.5325,6.5381,1181200.0
2012-04-10 14:20:00,11.74,11.75,11.7,11.75,1105700.0,6.5381,6.5437,6.5158,6.5437,1105700.0
2012-04-10 14:30:00,11.75,11.75,11.69,11.71,1256700.0,6.5437,6.5437,6.5103,6.5214,1256700.0
2012-04-10 14:40:00,11.71,11.77,11.7,11.76,1473600.0,6.5214,6.5548,6.5158,6.5492,1473600.0
2012-04-10 14:50:00,11.77,11.77,11.73,11.75,840100.0,6.5548,6.5548,6.5325,6.5437,840100.0
2012-04-10 15:00:00,11.74,11.76,11.72,11.73,1524100.0,6.5381,6.5492,6.527,6.5325,1524100.0
2012-04-10 15:10:00,11.73,11.75,11.71,11.75,1244600.0,6.5325,6.5437,6.5214,6.5437,1244600.0
2012-04-10 15:20:00,11.75,11.77,11.73,11.77,1306000.0,6.5437,6.5548,6.5325,6.5548,1306000.0
2012-04-10 15:30:00,11.76,11.79,11.75,11.78,1935900.0,6.5492,6.5659,6.5437,6.5604,1935900.0
2012-04-10 15:40:00,11.78,11.79,11.76,11.78,2263300.0,6.5604,6.5659,6.5492,6.5604,2263300.0
2012-04-10 15:50:00,11.77,11.8,11.76,11.78,3849800.0,6.5548,6.5715,6.5492,6.5604,3849800.0
2012-04-11 09:30:00,12.0,12.02,11.93,12.0,3122400.0,6.6829,6.694,6.6439,6.6829,3122400.0
2012-04-11 09:40:00,12.01,12.01,11.95,11.96,1736100.0,6.6885,6.6885,6.655,6.6606,1736100.0
2012-04-11 09:50:00,11.96,11.96,11.88,11.91,2496300.0,6.6606,6.6606,6.6161,6.6328,2496300.0
2012-04-11 10:00:00,11.91,11.95,11.9,11.95,962300.0,6.6328,6.655,6.6272,6.655,962300.0
2012-04-11 10:10:00,11.95,12.0,11.94,12.0,1106700.0,6.655,6.6829,6.6495,6.6829,1106700.0
2012-04-11 10:20:00,12.0,12.01,11.98,12.0,626900.0,6.6829,6.6885,6.6718,6.6829,626900.0
2012-04-11 10:30:00,12.0,12.0,11.99,12.0,419800.0,6.6829,6.6829,6.6773,6.6829,419800.0
2012-04-11 10:40:00,12.0,12.01,11.96,11.97,1406800.0,6.6829,6.6885,6.6606,6.6662,1406800.0
2012-04-11 10:50:00,11.97,11.98,11.91,11.92,1180100.0,6.6662,6.6718,6.6328,6.6383,1180100.0
2012-04-11 11:00:00,11.91,11.95,11.91,11.94,697400.0,6.6328,6.655,6.6328,6.6495,697400.0
2012-04-11 11:10:00,11.94,11.94,11.92,11.92,697300.0,6.6495,6.6495,6.6383,6.6383,697300.0
2012-04-11 11:20:00,11.93,11.95,11.92,11.95,544400.0,6.6439,6.655,6.6383,6.655,544400.0
2012-04-11 11:30:00,11.95,11.98,11.94,11.96,705100.0,6.655,6.6718,6.6495,6.6606,705100.0
2012-04-11 11:40:00,11.96,11.97,11.95,11.95,454200.0,6.6606,6.6662,6.655,6.655,454200.0
2012-04-11 11:50:00,11.95,11.95,11.92,11.93,988600.0,6.655,6.655,6.6383,6.6439,988600.0
2012-04-11 12:00:00,11.93,11.95,11.92,11.93,482700.0,6.6439,6.655,6.6383,6.6439,482700.0
2012-04-11 12:10:00,11.93,11.96,11.93,11.95,405700.0,6.6439,6.6606,6.6439,6.655,405700.0
2012-04-11 12:20:00,11.95,11.96,11.94,11.95,248400.0,6.655,6.6606,6.6495,6.655,248400.0
2012-04-11 12:30:00,11.96,11.97,11.95,11.97,224800.0,6.6606,6.6662,6.655,6.6662,224800.0
2012-04-11 12:40:00,11.97,11.98,11.96,11.98,617700.0,6.6662,6.6718,6.6606,6.6718,617700.0
2012-04-11 12:50:00,11.98,12.0,11.97,11.99,650600.0,6.6718,6.6829,6.6662,6.6773,650600.0
2012-04-11 13:00:00,11.99,11.99,11.96,11.98,569700.0,6.6773,6.6773,6.6606,6.6718,569700.0
2012-04-11 13:10:00,11.98,11.98,11.96,11.96,229700.0,6.6718,6.6718,6.6606,6.6606,229700.0
2012-04-11 13:20:00,11.97,11.97,11.96,11.97,191200.0,6.6662,6.6662,6.6606,6.6662,191200.0
2012-04-11 13:30:00,11.97,11.97,11.95,11.96,244600.0,6.6662,6.6662,6.655,6.6606,244600.0
2012-04-11 13:40:00,11.95,11.97,11.94,11.96,678300.0,6.655,6.6662,6.6495,6.6606,678300.0
2012-04-11 13:50:00,11.96,11.99,11.96,11.98,335100.0,6.6606,6.6773,6.6606,6.6718,335100.0
2012-04-11 14:00:00,11.98,11.99,11.95,11.97,786000.0,6.6718,6.6773,6.655,6.6662,786000.0
2012-04-11 14:10:00,11.97,11.97,11.95,11.96,402400.0,6.6662,6.6662,6.655,6.6606,402400.0
2012-04-11 14:20:00,11.96,11.98,11.95,11.97,405900.0,6.6606,6.6718,6.655,6.6662,405900.0
2012-04-11 14:30:00,11.97,11.97,11.95,11.97,427000.0,6.6662,6.6662,6.655,6.6662,427000.0
2012-04-11 14:40:00,11.97,11.97,11.95,11.97,580900.0,6.6662,6.6662,6.655,6.6662,580900.0
2012-04-11 14:50:00,11.97,11.98,11.96,11.97,443300.0,6.6662,6.6718,6.6606,6.6662,443300.0
2012-04-11 15:00:00,11.98,11.99,11.96,11.97,522100.0,6.6718,6.6773,6.6606,6.6662,522100.0
2012-04-11 15:10:00,11.96,11.97,11.92,11.94,1534000.0,6.6606,6.6662,6.6383,6.6495,1534000.0
2012-04-11 15:20:00,11.93,11.94,11.88,11.93,1201500.0,6.6439,6.6495,6.6161,6.6439,1201500.0
2012-04-11 15:30:00,11.93,11.94,11.9,11.91,1029000.0,6.6439,6.6495,6.6272,6.6328,1029000.0
2012-04-11 15:40:00,11.92,11.94,11.9,11.92,1374600.0,6.6383,6.6495,6.6272,6.6383,1374600.0
2012-04-11 15:50:00,11.91,11.93,11.91,11.91,1713000.0,6.6328,6.6439,6.6328,6.6328,1713000.0
2012-04-12 09:30:00,11.94,11.96,11.86,11.94,1887400.0,6.6495,6.6606,6.6049,6.6495,1887400.0
2012-04-12 09:40:00,11.94,11.96,11.9,11.91,1134700.0,6.6495,6.6606,6.6272,6.6328,1134700.0
2012-04-12 09:50:00,11.9,11.96,11.9,11.95,919300.0,6.6272,6.6606,6.6272,6.655,919300.0
2012-04-12 10:00:00,11.96,12.0,11.95,11.99,1108100.0,6.6606,6.6829,6.655,6.6773,1108100.0
2012-04-12 10:10:00,11.98,12.02,11.97,11.98,1288000.0,6.6718,6.694,6.6662,6.6718,1288000.0
2012-04-12 10:20:00,11.97,12.02,11.97,12.02,1091800.0,6.6662,6.694,6.6662,6.694,1091800.0
2012-04-12 10:30:00,12.02,12.08,11.99,12.06,1502700.0,6.694,6.7274,6.6773,6.7163,1502700.0
2012-04-12 10:40:00,12.06,12.08,12.06,12.06,682400.0,6.7163,6.7274,6.7163,6.7163,682400.0
2012-04-12 10:50:00,12.06,12.07,12.05,12.07,949100.0,6.7163,6.7219,6.7107,6.7219,949100.0
2012-04-12 11:00:00,12.06,12.1,12.06,12.09,885200.0,6.7163,6.7386,6.7163,6.733,885200.0
2012-04-12 11:10:00,12.09,12.1,12.07,12.1,420300.0,6.733,6.7386,6.7219,6.7386,420300.0
2012-04-12 11:20:00,12.1,12.13,12.08,12.11,1566100.0,6.7386,6.7553,6.7274,6.7442,1566100.0
2012-04-12 11:30:00,12.12,12.12,12.06,12.07,1124700.0,6.7497,6.7497,6.7163,6.7219,1124700.0
2012-04-12 11:40:00,12.06,12.08,12.06,12.07,270000.0,6.7163,6.7274,6.7163,6.7219,270000.0
2012-04-12 11:50:00,12.07,12.08,12.05,12.06,390900.0,6.7219,6.7274,6.7107,6.7163,390900.0
2012-04-12 12:00:00,12.07,12.08,12.05,12.07,453700.0,6.7219,6.7274,6.7107,6.7219,453700.0
2012-04-12 12:10:00,12.07,12.08,12.05,12.08,381600.0,6.7219,6.7274,6.7107,6.7274,381600.0
2012-04-12 12:20:00,12.08,12.1,12.07,12.08,514600.0,6.7274,6.7386,6.7219,6.7274,514600.0
2012-04-12 12:30:00,12.08,12.09,12.08,12.09,81400.0,6.7274,6.733,6.7274,6.733,81400.0
2012-04-12 12:40:00,12.09,12.1,12.07,12.09,412600.0,6.733,6.7386,6.7219,6.733,412600.0
2012-04-12 12:50:00,12.08,12.1,12.08,12.08,333000.0,6.7274,6.7386,6.7274,6.7274,333000.0
2012-04-12 13:00:00,12.09,12.09,12.07,12.08,303800.0,6.733,6.733,6.7219,6.7274,303800.0
2012-04-12 13:10:00,12.07,12.09,12.07,12.07,208300.0,6.7219,6.733,6.7219,6.7219,208300.0
2012-04-12 13:20:00,12.07,12.08,12.07,12.07,110900.0,6.7219,6.7274,6.7219,6.7219,110900.0
2012-04-12 13:30:00,12.08,12.08,12.07,12.08,134100.0,6.7274,6.7274,6.7219,6.7274,134100.0
2012-04-12 13:40:00,12.08,12.08,12.06,12.06,452500.0,6.7274,6.7274,6.7163,6.7163,452500.0
2012-04-12 13:50:00,12.06,12.07,12.03,12.05,637000.0,6.7163,6.7219,6.6996,6.7107,637000.0
2012-04-12 14:00:00,12.05,12.06,12.05,12.06,213500.0,6.7107,6.7163,6.7107,6.7163,213500.0
2012-04-12 14:10:00,12.06,12.07,12.05,12.07,216000.0,6.7163,6.7219,6.7107,6.7219,216000.0
2012-04-12 14:20:00,12.07,12.08,12.06,12.08,188300.0,6.7219,6.7274,6.7163,6.7274,188300.0
2012-04-12 14:30:00,12.08,12.08,12.07,12.07,155700.0,6.7274,6.7274,6.7219,6.7219,155700.0
2012-04-12 14:40:00,12.08,12.09,12.07,12.09,328800.0,6.7274,6.733,6.7219,6.733,328800.0
2012-04-12 14:50:00,12.09,12.1,12.08,12.1,225800.0,6.733,6.7386,6.7274,6.7386,225800.0
2012-04-12 15:00:00,12.1,12.1,12.09,12.09,405500.0,6.7386,6.7386,6.733,6.733,405500.0
2012-04-12 15:10:00,12.09,12.1,12.09,12.09,221400.0,6.733,6.7386,6.733,6.733,221400.0
2012-04-12 15:20:00,12.1,12.1,12.07,12.08,568700.0,6.7386,6.7386,6.7219,6.7274,568700.0
2012-04-12 15:30:00,12.08,12.09,12.05,12.05,1120300.0,6.7274,6.733,6.7107,6.7107,1120300.0
2012-04-12 15:40:00,12.06,12.08,12.05,12.08,913500.0,6.7163,6.7274,6.7107,6.7274,913500.0
2012-04-12 15:50:00,12.08,12.08,12.07,12.08,1321300.0,6.7274,6.7274,6.7219,6.7274,1321300.0
2012-04-13 09:30:00,11.98,11.99,11.85,11.86,2716300.0,6.6718,6.6773,6.5994,6.6049,2716300.0
2012-04-13 09:40:00,11.86,11.94,11.85,11.88,1284900.0,6.6049,6.6495,6.5994,6.6161,1284900.0
2012-04-13 09:50:00,11.88,11.93,11.87,11.88,964500.0,6.6161,6.6439,6.6105,6.6161,964500.0
2012-04-13 10:00:00,11.88,11.88,11.84,11.86,1627000.0,6.6161,6.6161,6.5938,6.6049,1627000.0
2012-04-13 10:10:00,11.86,11.92,11.85,11.87,1944500.0,6.6049,6.6383,6.5994,6.6105,1944500.0
2012-04-13 10:20:00,11.87,11.88,11.85,11.88,1172100.0,6.6105,6.6161,6.5994,6.6161,1172100.0
2012-04-13 10:30:00,11.88,11.89,11.85,11.88,890900.0,6.6161,6.6216,6.5994,6.6161,890900.0
2012-04-13 10:40:00,11.88,11.89,11.86,11.87,996500.0,6.6161,6.6216,6.6049,6.6105,996500.0
2012-04-13 10:50:00,11.88,11.9,11.86,11.9,846200.0,6.6161,6.6272,6.6049,6.6272,846200.0
2012-04-13 11:00:00,11.9,11.94,11.89,11.92,1303700.0,6.6272,6.6495,6.6216,6.6383,1303700.0
2012-04-13 11:10:00,11.92,11.93,11.89,11.91,1536000.0,6.6383,6.6439,6.6216,6.6328,1536000.0
2012-04-13 11:20:00,11.91,11.91,11.9,11.91,418100.0,6.6328,6.6328,6.6272,6.6328,418100.0
2012-04-13 11:30:00,11.91,11.96,11.9,11.96,733200.0,6.6328,6.6606,6.6272,6.6606,733200.0
2012-04-13 11:40:00,11.96,12.0,11.94,11.99,1703900.0,6.6606,6.6829,6.6495,6.6773,1703900.0
2012-04-13 11:50:00,11.98,11.99,11.95,11.96,1011900.0,6.6718,6.6773,6.655,6.6606,1011900.0
2012-04-13 12:00:00,11.95,11.98,11.94,11.96,942800.0,6.655,6.6718,6.6495,6.6606,942800.0
2012-04-13 12:10:00,11.96,11.98,11.95,11.97,905500.0,6.6606,6.6718,6.655,6.6662,905500.0
2012-04-13 12:20:00,11.97,11.97,11.96,11.97,387400.0,6.6662,6.6662,6.6606,6.6662,387400.0
2012-04-13 12:30:00,11.96,11.99,11.96,11.97,486800.0,6.6606,6.6773,6.6606,6.6662,486800.0
2012-04-13 12:40:00,11.98,11.98,11.95,11.98,739600.0,6.6718,6.6718,6.655,6.6718,739600.0
2012-04-13 12:50:00,11.98,11.98,11.96,11.96,444600.0,6.6718,6.6718,6.6606,6.6606,444600.0
2012-04-13 13:00:00,11.96,11.98,11.96,11.98,581900.0,6.6606,6.6718,6.6606,6.6718,581900.0
2012-04-13 13:10:00,11.97,12.0,11.97,11.98,569200.0,6.6662,6.6829,6.6662,6.6718,569200.0
2012-04-13 13:20:00,11.98,11.99,11.96,11.98,390700.0,6.6718,6.6773,6.6606,6.6718,390700.0
2012-04-13 13:30:00,11.98,11.99,11.95,11.99,502700.0,6.6718,6.6773,6.655,6.6773,502700.0
2012-04-13 13:40:00,11.99,12.0,11.97,11.98,406100.0,6.6773,6.6829,6.6662,6.6718,406100.0
2012-04-13 13:50:00,11.97,11.99,11.96,11.96,282300.0,6.6662,6.6773,6.6606,6.6606,282300.0
2012-04-13 14:00:00,11.96,11.98,11.95,11.97,778600.0,6.6606,6.6718,6.655,6.6662,778600.0
2012-04-13 14:10:00,11.97,11.98,11.96,11.97,416800.0,6.6662,6.6718,6.6606,6.6662,416800.0
2012-04-13 14:20:00,11.96,11.99,11.95,11.96,517900.0,6.6606,6.6773,6.655,6.6606,517900.0
2012-04-13 14:30:00,11.96,11.99,11.95,11.97,592100.0,6.6606,6.6773,6.655,6.6662,592100.0
2012-04-13 14:40:00,11.97,11.99,11.97,11.98,318800.0,6.6662,6.6773,6.6662,6.6718,318800.0
2012-04-13 14:50:00,11.98,11.99,11.96,11.98,340200.0,6.6718,6.6773,6.6606,6.6718,340200.0
2012-04-13 15:00:00,11.98,12.0,11.98,12.0,373800.0,6.6718,6.6829,6.6718,6.6829,373800.0
2012-04-13 15:10:00,12.0,12.01,11.99,12.01,383300.0,6.6829,6.6885,6.6773,6.6885,383300.0
2012-04-13 15:20:00,12.01,12.03,12.0,12.01,677100.0,6.6885,6.6996,6.6829,6.6885,677100.0
2012-04-13 15:30:00,12.01,12.01,11.96,11.97,987400.0,6.6885,6.6885,6.6606,6.6662,987400.0
2012-04-13 15:40:00,11.97,11.98,11.93,11.94,1139900.0,6.6662,6.6718,6.6439,6.6495,1139900.0
2012-04-13 15:50:00,11.95,11.96,11.91,11.92,2539300.0,6.655,6.6606,6.6328,6.6383,2539300.0
2012-04-16 09:30:00,12.01,12.05,11.96,12.04,1504000.0,6.6885,6.7107,6.6606,6.7052,1504000.0
2012-04-16 09:40:00,12.04,12.04,11.94,11.98,1311100.0,6.7052,6.7052,6.6495,6.6718,1311100.0
2012-04-16 09:50:00,11.98,11.98,11.89,11.92,1584900.0,6.6718,6.6718,6.6216,6.6383,1584900.0
2012-04-16 10:00:00,11.92,11.95,11.88,11.93,1361700.0,6.6383,6.655,6.6161,6.6439,1361700.0
2012-04-16 10:10:00,11.94,11.94,11.84,11.86,1380500.0,6.6495,6.6495,6.5938,6.6049,1380500.0
2012-04-16 10:20:00,11.86,11.9,11.83,11.9,735100.0,6.6049,6.6272,6.5882,6.6272,735100.0
2012-04-16 10:30:00,11.9,11.9,11.87,11.89,514700.0,6.6272,6.6272,6.6105,6.6216,514700.0
2012-04-16 10:40:00,11.88,11.94,11.88,11.93,818400.0,6.6161,6.6495,6.6161,6.6439,818400.0
2012-04-16 10:50:00,11.94,11.94,11.92,11.94,345200.0,6.6495,6.6495,6.6383,6.6495,345200.0
2012-04-16 11:00:00,11.93,11.94,11.92,11.93,343500.0,6.6439,6.6495,6.6383,6.6439,343500.0
2012-04-16 11:10:00,11.94,11.97,11.94,11.94,649100.0,6.6495,6.6662,6.6495,6.6495,649100.0
2012-04-16 11:20:00,11.95,11.96,11.93,11.93,377600.0,6.655,6.6606,6.6439,6.6439,377600.0
2012-04-16 11:30:00,11.94,11.94,11.88,11.9,1013100.0,6.6495,6.6495,6.6161,6.6272,1013100.0
2012-04-16 11:40:00,11.91,11.91,11.89,11.89,370200.0,6.6328,6.6328,6.6216,6.6216,370200.0
2012-04-16 11:50:00,11.89,11.91,11.87,11.88,501200.0,6.6216,6.6328,6.6105,6.6161,501200.0
2012-04-16 12:00:00,11.89,11.91,11.87,11.87,450800.0,6.6216,6.6328,6.6105,6.6105,450800.0
2012-04-16 12:10:00,11.88,11.89,11.86,11.88,396200.0,6.6161,6.6216,6.6049,6.6161,396200.0
2012-04-16 12:20:00,11.87,11.9,11.85,11.9,363900.0,6.6105,6.6272,6.5994,6.6272,363900.0
2012-04-16 12:30:00,11.9,11.91,11.87,11.88,560200.0,6.6272,6.6328,6.6105,6.6161,560200.0
2012-04-16 12:40:00,11.89,11.9,11.88,11.88,381600.0,6.6216,6.6272,6.6161,6.6161,381600.0
2012-04-16 12:50:00,11.88,11.93,11.87,11.93,468000.0,6.6161,6.6439,6.6105,6.6439,468000.0
2012-04-16 13:00:00,11.93,11.94,11.92,11.93,471400.0,6.6439,6.6495,6.6383,6.6439,471400.0
2012-04-16 13:10:00,11.92,11.94,11.91,11.92,671900.0,6.6383,6.6495,6.6328,6.6383,671900.0
2012-04-16 13:20:00,11.93,11.93,11.9,11.91,772100.0,6.6439,6.6439,6.6272,6.6328,772100.0
2012-04-16 13:30:00,11.92,11.95,11.9,11.94,457800.0,6.6383,6.655,6.6272,6.6495,457800.0
2012-04-16 13:40:00,11.94,11.96,11.93,11.95,884900.0,6.6495,6.6606,6.6439,6.655,884900.0
2012-04-16 13:50:00,11.95,11.99,11.94,11.97,702200.0,6.655,6.6773,6.6495,6.6662,702200.0
2012-04-16 14:00:00,11.97,11.98,11.93,11.94,639400.0,6.6662,6.6718,6.6439,6.6495,639400.0
2012-04-16 14:10:00,11.94,11.95,11.93,11.94,279100.0,6.6495,6.655,6.6439,6.6495,279100.0
2012-04-16 14:20:00,11.94,11.95,11.9,11.9,726700.0,6.6495,6.655,6.6272,6.6272,726700.0
2012-04-16 14:30:00,11.91,11.93,11.9,11.9,572300.0,6.6328,6.6439,6.6272,6.6272,572300.0
2012-04-16 14:40:00,11.91,11.93,11.9,11.92,688600.0,6.6328,6.6439,6.6272,6.6383,688600.0
2012-04-16 14:50:00,11.91,11.93,11.9,11.92,503000.0,6.6328,6.6439,6.6272,6.6383,503000.0
2012-04-16 15:00:00,11.92,11.92,11.88,11.88,782200.0,6.6383,6.6383,6.6161,6.6161,782200.0
2012-04-16 15:10:00,11.88,11.89,11.86,11.86,801200.0,6.6161,6.6216,6.6049,6.6049,801200.0
2012-04-16 15:20:00,11.86,11.87,11.86,11.87,420000.0,6.6049,6.6105,6.6049,6.6105,420000.0
2012-04-16 15:30:00,11.86,11.9,11.86,11.88,1025000.0,6.6049,6.6272,6.6049,6.6161,1025000.0
2012-04-16 15:40:00,11.88,11.91,11.88,11.88,1374500.0,6.6161,6.6328,6.6161,6.6161,1374500.0
2012-04-16 15:50:00,11.89,11.89,11.86,11.87,2056800.0,6.6216,6.6216,6.6049,6.6105,2056800.0
2012-04-17 09:30:00,11.98,12.0,11.95,11.96,1249400.0,6.6718,6.6829,6.655,6.6606,1249400.0
2012-04-17 09:40:00,11.95,11.96,11.9,11.92,1207300.0,6.655,6.6606,6.6272,6.6383,1207300.0
2012-04-17 09:50:00,11.92,11.98,11.91,11.95,1992800.0,6.6383,6.6718,6.6328,6.655,1992800.0
2012-04-17 10:00:00,11.96,11.96,11.9,11.92,713300.0,6.6606,6.6606,6.6272,6.6383,713300.0
2012-04-17 10:10:00,11.91,11.94,11.91,11.93,808900.0,6.6328,6.6495,6.6328,6.6439,808900.0
2012-04-17 10:20:00,11.93,11.94,11.93,11.94,738300.0,6.6439,6.6495,6.6439,6.6495,738300.0
2012-04-17 10:30:00,11.93,11.94,11.92,11.93,1441300.0,6.6439,6.6495,6.6383,6.6439,1441300.0
2012-04-17 10:40:00,11.93,11.96,11.93,11.93,1108900.0,6.6439,6.6606,6.6439,6.6439,1108900.0
2012-04-17 10:50:00,11.93,11.95,11.93,11.94,454800.0,6.6439,6.655,6.6439,6.6495,454800.0
2012-04-17 11:00:00,11.94,11.95,11.92,11.93,1456300.0,6.6495,6.655,6.6383,6.6439,1456300.0
2012-04-17 11:10:00,11.94,11.94,11.92,11.94,655500.0,6.6495,6.6495,6.6383,6.6495,655500.0
2012-04-17 11:20:00,11.94,11.96,11.92,11.95,1591100.0,6.6495,6.6606,6.6383,6.655,1591100.0
2012-04-17 11:30:00,11.95,11.95,11.94,11.95,275200.0,6.655,6.655,6.6495,6.655,275200.0
2012-04-17 11:40:00,11.94,11.94,11.92,11.93,420700.0,6.6495,6.6495,6.6383,6.6439,420700.0
2012-04-17 11:50:00,11.92,11.93,11.91,11.92,975800.0,6.6383,6.6439,6.6328,6.6383,975800.0
2012-04-17 12:00:00,11.92,11.92,11.91,11.91,371100.0,6.6383,6.6383,6.6328,6.6328,371100.0
2012-04-17 12:10:00,11.91,11.95,11.91,11.94,651100.0,6.6328,6.655,6.6328,6.6495,651100.0
2012-04-17 12:20:00,11.95,11.95,11.93,11.94,503800.0,6.655,6.655,6.6439,6.6495,503800.0
2012-04-17 12:30:00,11.95,11.96,11.94,11.95,522200.0,6.655,6.6606,6.6495,6.655,522200.0
2012-04-17 12:40:00,11.95,11.95,11.94,11.95,163000.0,6.655,6.655,6.6495,6.655,163000.0
2012-04-17 12:50:00,11.94,11.95,11.93,11.94,262800.0,6.6495,6.655,6.6439,6.6495,262800.0
2012-04-17 13:00:00,11.93,11.95,11.91,11.93,1300100.0,6.6439,6.655,6.6328,6.6439,1300100.0
2012-04-17 13:10:00,11.93,11.94,11.92,11.92,479600.0,6.6439,6.6495,6.6383,6.6383,479600.0
2012-04-17 13:20:00,11.92,11.93,11.91,11.93,403400.0,6.6383,6.6439,6.6328,6.6439,403400.0
2012-04-17 13:30:00,11.93,11.93,11.91,11.92,534100.0,6.6439,6.6439,6.6328,6.6383,534100.0
2012-04-17 13:40:00,11.92,11.93,11.91,11.92,337200.0,6.6383,6.6439,6.6328,6.6383,337200.0
2012-04-17 13:50:00,11.92,11.93,11.88,11.91,1192500.0,6.6383,6.6439,6.6161,6.6328,1192500.0
2012-04-17 14:00:00,11.92,11.92,11.9,11.92,669300.0,6.6383,6.6383,6.6272,6.6383,669300.0
2012-04-17 14:10:00,11.92,11.92,11.9,11.9,362400.0,6.6383,6.6383,6.6272,6.6272,362400.0
2012-04-17 14:20:00,11.9,11.93,11.9,11.92,1183400.0,6.6272,6.6439,6.6272,6.6383,1183400.0
2012-04-17 14:30:00,11.92,11.93,11.91,11.93,431300.0,6.6383,6.6439,6.6328,6.6439,431300.0
2012-04-17 14:40:00,11.92,11.93,11.9,11.91,608600.0,6.6383,6.6439,6.6272,6.6328,608600.0
2012-04-17 14:50:00,11.91,11.92,11.9,11.92,398700.0,6.6328,6.6383,6.6272,6.6383,398700.0
2012-04-17 15:00:00,11.92,11.92,11.89,11.89,523500.0,6.6383,6.6383,6.6216,6.6216,523500.0
2012-04-17 15:10:00,11.89,11.9,11.89,11.9,447200.0,6.6216,6.6272,6.6216,6.6272,447200.0
2012-04-17 15:20:00,11.9,11.91,11.89,11.91,809300.0,6.6272,6.6328,6.6216,6.6328,809300.0
2012-04-17 15:30:00,11.9,11.91,11.88,11.88,756700.0,6.6272,6.6328,6.6161,6.6161,756700.0
2012-04-17 15:40:00,11.88,11.9,11.88,11.88,1051000.0,6.6161,6.6272,6.6161,6.6161,1051000.0
2012-04-17 15:50:00,11.88,11.92,11.88,11.9,4521100.0,6.6161,6.6383,6.6161,6.6272,4521100.0
2012-04-18 09:30:00,11.81,11.84,11.79,11.81,1467600.0,6.5771,6.5938,6.5659,6.5771,1467600.0
2012-04-18 09:40:00,11.81,11.85,11.79,11.8,2098100.0,6.5771,6.5994,6.5659,6.5715,2098100.0
2012-04-18 09:50:00,11.8,11.8,11.76,11.79,1257100.0,6.5715,6.5715,6.5492,6.5659,1257100.0
2012-04-18 10:00:00,11.79,11.8,11.73,11.76,1704800.0,6.5659,6.5715,6.5325,6.5492,1704800.0
2012-04-18 10:10:00,11.75,11.78,11.74,11.77,1151300.0,6.5437,6.5604,6.5381,6.5548,1151300.0
2012-04-18 10:20:00,11.77,11.77,11.73,11.75,1461700.0,6.5548,6.5548,6.5325,6.5437,1461700.0
2012-04-18 10:30:00,11.75,11.75,11.72,11.75,1355800.0,6.5437,6.5437,6.527,6.5437,1355800.0
2012-04-18 10:40:00,11.75,11.78,11.75,11.78,1460300.0,6.5437,6.5604,6.5437,6.5604,1460300.0
2012-04-18 10:50:00,11.77,11.78,11.76,11.76,632400.0,6.5548,6.5604,6.5492,6.5492,632400.0
2012-04-18 11:00:00,11.76,11.77,11.74,11.76,582000.0,6.5492,6.5548,6.5381,6.5492,582000.0
2012-04-18 11:10:00,11.76,11.76,11.73,11.76,847600.0,6.5492,6.5492,6.5325,6.5492,847600.0
2012-04-18 11:20:00,11.76,11.76,11.74,11.76,594600.0,6.5492,6.5492,6.5381,6.5492,594600.0
2012-04-18 11:30:00,11.76,11.77,11.74,11.75,558400.0,6.5492,6.5548,6.5381,6.5437,558400.0
2012-04-18 11:40:00,11.76,11.77,11.75,11.77,356400.0,6.5492,6.5548,6.5437,6.5548,356400.0
2012-04-18 11:50:00,11.76,11.84,11.76,11.83,1309300.0,6.5492,6.5938,6.5492,6.5882,1309300.0
2012-04-18 12:00:00,11.83,11.83,11.81,11.83,838400.0,6.5882,6.5882,6.5771,6.5882,838400.0
2012-04-18 12:10:00,11.83,11.83,11.82,11.83,282100.0,6.5882,6.5882,6.5827,6.5882,282100.0
2012-04-18 12:20:00,11.83,11.83,11.78,11.78,677500.0,6.5882,6.5882,6.5604,6.5604,677500.0
2012-04-18 12:30:00,11.79,11.8,11.77,11.77,439300.0,6.5659,6.5715,6.5548,6.5548,439300.0
2012-04-18 12:40:00,11.77,11.82,11.77,11.82,964000.0,6.5548,6.5827,6.5548,6.5827,964000.0
2012-04-18 12:50:00,11.81,11.82,11.81,11.81,136200.0,6.5771,6.5827,6.5771,6.5771,136200.0
2012-04-18 13:00:00,11.81,11.82,11.81,11.81,117900.0,6.5771,6.5827,6.5771,6.5771,117900.0
2012-04-18 13:10:00,11.82,11.82,11.81,11.81,156900.0,6.5827,6.5827,6.5771,6.5771,156900.0
2012-04-18 13:20:00,11.81,11.82,11.81,11.81,136800.0,6.5771,6.5827,6.5771,6.5771,136800.0
2012-04-18 13:30:00,11.81,11.82,11.8,11.8,312100.0,6.5771,6.5827,6.5715,6.5715,312100.0
2012-04-18 13:40:00,11.8,11.8,11.78,11.79,502300.0,6.5715,6.5715,6.5604,6.5659,502300.0
2012-04-18 13:50:00,11.8,11.82,11.79,11.8,470200.0,6.5715,6.5827,6.5659,6.5715,470200.0
2012-04-18 14:00:00,11.8,11.8,11.79,11.79,157900.0,6.5715,6.5715,6.5659,6.5659,157900.0
2012-04-18 14:10:00,11.8,11.8,11.77,11.78,477700.0,6.5715,6.5715,6.5548,6.5604,477700.0
2012-04-18 14:20:00,11.77,11.79,11.76,11.79,632400.0,6.5548,6.5659,6.5492,6.5659,632400.0
2012-04-18 14:30:00,11.79,11.79,11.78,11.79,190600.0,6.5659,6.5659,6.5604,6.5659,190600.0
2012-04-18 14:40:00,11.79,11.79,11.78,11.78,304700.0,6.5659,6.5659,6.5604,6.5604,304700.0
2012-04-18 14:50:00,11.79,11.79,11.78,11.79,295700.0,6.5659,6.5659,6.5604,6.5659,295700.0
2012-04-18 15:00:00,11.79,11.81,11.78,11.8,1000300.0,6.5659,6.5771,6.5604,6.5715,1000300.0
2012-04-18 15:10:00,11.8,11.8,11.77,11.77,762400.0,6.5715,6.5715,6.5548,6.5548,762400.0
2012-04-18 15:20:00,11.78,11.8,11.77,11.79,1172700.0,6.5604,6.5715,6.5548,6.5659,1172700.0
2012-04-18 15:30:00,11.79,11.81,11.78,11.8,968900.0,6.5659,6.5771,6.5604,6.5715,968900.0
2012-04-18 15:40:00,11.81,11.81,11.8,11.81,626000.0,6.5771,6.5771,6.5715,6.5771,626000.0
2012-04-18 15:50:00,11.8,11.81,11.78,11.79,2391500.0,6.5715,6.5771,6.5604,6.5659,2391500.0
2012-04-19 09:30:00,11.81,11.81,11.71,11.73,2559800.0,6.5771,6.5771,6.5214,6.5325,2559800.0
2012-04-19 09:40:00,11.73,11.88,11.73,11.87,2072000.0,6.5325,6.6161,6.5325,6.6105,2072000.0
2012-04-19 09:50:00,11.87,11.88,11.79,11.83,1499700.0,6.6105,6.6161,6.5659,6.5882,1499700.0
2012-04-19 10:00:00,11.82,11.82,11.68,11.68,3409300.0,6.5827,6.5827,6.5047,6.5047,3409300.0
2012-04-19 10:10:00,11.68,11.75,11.67,11.74,1230500.0,6.5047,6.5437,6.4991,6.5381,1230500.0
2012-04-19 10:20:00,11.74,11.78,11.73,11.77,1099300.0,6.5381,6.5604,6.5325,6.5548,1099300.0
2012-04-19 10:30:00,11.77,11.86,11.76,11.84,2030300.0,6.5548,6.6049,6.5492,6.5938,2030300.0
2012-04-19 10:40:00,11.84,11.85,11.8,11.82,1005300.0,6.5938,6.5994,6.5715,6.5827,1005300.0
2012-04-19 10:50:00,11.82,11.82,11.75,11.75,1103100.0,6.5827,6.5827,6.5437,6.5437,1103100.0
2012-04-19 11:00:00,11.76,11.79,11.75,11.76,971100.0,6.5492,6.5659,6.5437,6.5492,971100.0
2012-04-19 11:10:00,11.76,11.76,11.72,11.73,989700.0,6.5492,6.5492,6.527,6.5325,989700.0
2012-04-19 11:20:00,11.73,11.75,11.71,11.74,954200.0,6.5325,6.5437,6.5214,6.5381,954200.0
2012-04-19 11:30:00,11.74,11.74,11.7,11.73,900600.0,6.5381,6.5381,6.5158,6.5325,900600.0
2012-04-19 11:40:00,11.73,11.74,11.7,11.73,512900.0,6.5325,6.5381,6.5158,6.5325,512900.0
2012-04-19 11:50:00,11.73,11.73,11.71,11.71,282000.0,6.5325,6.5325,6.5214,6.5214,282000.0
2012-04-19 12:00:00,11.71,11.72,11.65,11.66,1075300.0,6.5214,6.527,6.488,6.4935,1075300.0
2012-04-19 12:10:00,11.66,11.68,11.65,11.65,818600.0,6.4935,6.5047,6.488,6.488,818600.0
2012-04-19 12:20:00,11.65,11.67,11.65,11.67,672500.0,6.488,6.4991,6.488,6.4991,672500.0
2012-04-19 12:30:00,11.67,11.69,11.65,11.68,695700.0,6.4991,6.5103,6.488,6.5047,695700.0
2012-04-19 12:40:00,11.67,11.69,11.67,11.67,456800.0,6.4991,6.5103,6.4991,6.4991,456800.0
2012-04-19 12:50:00,11.67,11.69,11.65,11.66,514500.0,6.4991,6.5103,6.488,6.4935,514500.0
2012-04-19 13:00:00,11.65,11.67,11.65,11.67,398400.0,6.488,6.4991,6.488,6.4991,398400.0
2012-04-19 13:10:00,11.67,11.67,11.63,11.63,1179100.0,6.4991,6.4991,6.4768,6.4768,1179100.0
2012-04-19 13:20:00,11.63,11.65,11.61,11.63,1117100.0,6.4768,6.488,6.4657,6.4768,1117100.0
2012-04-19 13:30:00,11.64,11.66,11.63,11.64,767100.0,6.4824,6.4935,6.4768,6.4824,767100.0
2012-04-19 13:40:00,11.63,11.65,11.62,11.64,480100.0,6.4768,6.488,6.4713,6.4824,480100.0
2012-04-19 13:50:00,11.64,11.66,11.64,11.65,575900.0,6.4824,6.4935,6.4824,6.488,575900.0
2012-04-19 14:00:00,11.64,11.67,11.64,11.66,727400.0,6.4824,6.4991,6.4824,6.4935,727400.0
2012-04-19 14:10:00,11.66,11.66,11.63,11.66,1159300.0,6.4935,6.4935,6.4768,6.4935,1159300.0
2012-04-19 14:20:00,11.65,11.66,11.61,11.62,1251500.0,6.488,6.4935,6.4657,6.4713,1251500.0
2012-04-19 14:30:00,11.62,11.64,11.58,11.62,2063100.0,6.4713,6.4824,6.449,6.4713,2063100.0
2012-04-19 14:40:00,11.62,11.63,11.58,11.6,1181900.0,6.4713,6.4768,6.449,6.4601,1181900.0
2012-04-19 14:50:00,11.6,11.61,11.59,11.6,758000.0,6.4601,6.4657,6.4546,6.4601,758000.0
2012-04-19 15:00:00,11.61,11.63,11.6,11.63,803700.0,6.4657,6.4768,6.4601,6.4768,803700.0
2012-04-19 15:10:00,11.63,11.64,11.6,11.64,999900.0,6.4768,6.4824,6.4601,6.4824,999900.0
2012-04-19 15:20:00,11.64,11.67,11.63,11.66,1523700.0,6.4824,6.4991,6.4768,6.4935,1523700.0
2012-04-19 15:30:00,11.66,11.67,11.64,11.66,1050000.0,6.4935,6.4991,6.4824,6.4935,1050000.0
2012-04-19 15:40:00,11.67,11.69,11.64,11.69,1532400.0,6.4991,6.5103,6.4824,6.5103,1532400.0
2012-04-19 15:50:00,11.68,11.69,11.64,11.65,3018200.0,6.5047,6.5103,6.4824,6.488,3018200.0
2012-04-20 09:30:00,11.71,11.72,11.62,11.68,4676600.0,6.5214,6.527,6.4713,6.5047,4676600.0
2012-04-20 09:40:00,11.68,11.69,11.56,11.61,1543100.0,6.5047,6.5103,6.4379,6.4657,1543100.0
2012-04-20 09:50:00,11.61,11.61,11.57,11.61,1120500.0,6.4657,6.4657,6.4434,6.4657,1120500.0
2012-04-20 10:00:00,11.62,11.63,11.58,11.59,992000.0,6.4713,6.4768,6.449,6.4546,992000.0
2012-04-20 10:10:00,11.6,11.6,11.56,11.59,736100.0,6.4601,6.4601,6.4379,6.4546,736100.0
2012-04-20 10:20:00,11.58,11.61,11.57,11.59,834600.0,6.449,6.4657,6.4434,6.4546,834600.0
2012-04-20 10:30:00,11.6,11.61,11.58,11.59,857600.0,6.4601,6.4657,6.449,6.4546,857600.0
2012-04-20 10:40:00,11.59,11.62,11.58,11.62,624500.0,6.4546,6.4713,6.449,6.4713,624500.0
2012-04-20 10:50:00,11.62,11.62,11.59,11.59,640200.0,6.4713,6.4713,6.4546,6.4546,640200.0
2012-04-20 11:00:00,11.59,11.6,11.57,11.58,833200.0,6.4546,6.4601,6.4434,6.449,833200.0
2012-04-20 11:10:00,11.58,11.6,11.57,11.58,693600.0,6.449,6.4601,6.4434,6.449,693600.0
2012-04-20 11:20:00,11.57,11.59,11.57,11.57,553900.0,6.4434,6.4546,6.4434,6.4434,553900.0
2012-04-20 11:30:00,11.58,11.6,11.57,11.59,727400.0,6.449,6.4601,6.4434,6.4546,727400.0
2012-04-20 11:40:00,11.59,11.62,11.59,11.6,1508900.0,6.4546,6.4713,6.4546,6.4601,1508900.0
2012-04-20 11:50:00,11.6,11.61,11.58,11.6,480100.0,6.4601,6.4657,6.449,6.4601,480100.0
2012-04-20 12:00:00,11.61,11.64,11.6,11.63,699500.0,6.4657,6.4824,6.4601,6.4768,699500.0
2012-04-20 12:10:00,11.63,11.64,11.62,11.62,329900.0,6.4768,6.4824,6.4713,6.4713,329900.0
2012-04-20 12:20:00,11.63,11.63,11.61,11.63,740300.0,6.4768,6.4768,6.4657,6.4768,740300.0
2012-04-20 12:30:00,11.63,11.64,11.62,11.63,386300.0,6.4768,6.4824,6.4713,6.4768,386300.0
2012-04-20 12:40:00,11.63,11.66,11.63,11.66,942400.0,6.4768,6.4935,6.4768,6.4935,942400.0
2012-04-20 12:50:00,11.66,11.68,11.66,11.68,801700.0,6.4935,6.5047,6.4935,6.5047,801700.0
2012-04-20 13:00:00,11.68,11.69,11.67,11.69,692100.0,6.5047,6.5103,6.4991,6.5103,692100.0
2012-04-20 13:10:00,11.69,11.69,11.65,11.66,462700.0,6.5103,6.5103,6.488,6.4935,462700.0
2012-04-20 13:20:00,11.66,11.66,11.64,11.64,375300.0,6.4935,6.4935,6.4824,6.4824,375300.0
2012-04-20 13:30:00,11.65,11.65,11.64,11.64,322100.0,6.488,6.488,6.4824,6.4824,322100.0
2012-04-20 13:40:00,11.65,11.65,11.64,11.64,167500.0,6.488,6.488,6.4824,6.4824,167500.0
2012-04-20 13:50:00,11.65,11.65,11.61,11.61,511200.0,6.488,6.488,6.4657,6.4657,511200.0
2012-04-20 14:00:00,11.61,11.62,11.58,11.58,806200.0,6.4657,6.4713,6.449,6.449,806200.0
2012-04-20 14:10:00,11.58,11.62,11.58,11.61,513600.0,6.449,6.4713,6.449,6.4657,513600.0
2012-04-20 14:20:00,11.62,11.63,11.6,11.63,377500.0,6.4713,6.4768,6.4601,6.4768,377500.0
2012-04-20 14:30:00,11.63,11.63,11.6,11.62,484000.0,6.4768,6.4768,6.4601,6.4713,484000.0
2012-04-20 14:40:00,11.62,11.62,11.58,11.58,340900.0,6.4713,6.4713,6.449,6.449,340900.0
2012-04-20 14:50:00,11.58,11.59,11.55,11.56,788600.0,6.449,6.4546,6.4323,6.4379,788600.0
2012-04-20 15:00:00,11.56,11.57,11.51,11.52,1499000.0,6.4379,6.4434,6.41,6.4156,1499000.0
2012-04-20 15:10:00,11.52,11.54,11.51,11.54,490300.0,6.4156,6.4267,6.41,6.4267,490300.0
2012-04-20 15:20:00,11.54,11.55,11.51,11.51,1194600.0,6.4267,6.4323,6.41,6.41,1194600.0
2012-04-20 15:30:00,11.51,11.53,11.49,11.51,2412600.0,6.41,6.4211,6.3989,6.41,2412600.0
2012-04-20 15:40:00,11.5,11.52,11.46,11.48,3011900.0,6.4044,6.4156,6.3822,6.3933,3011900.0
2012-04-20 15:50:00,11.48,11.49,11.39,11.42,9500200.0,6.3933,6.3989,6.3432,6.3599,9500200.0
2012-04-23 09:30:00,11.15,11.36,11.15,11.35,4025700.0,6.2095,6.3265,6.2095,6.3209,4025700.0
2012-04-23 09:40:00,11.34,11.35,11.26,11.32,1346200.0,6.3153,6.3209,6.2708,6.3042,1346200.0
2012-04-23 09:50:00,11.32,11.33,11.27,11.32,1239500.0,6.3042,6.3098,6.2764,6.3042,1239500.0
2012-04-23 10:00:00,11.32,11.33,11.3,11.3,997200.0,6.3042,6.3098,6.2931,6.2931,997200.0
2012-04-23 10:10:00,11.3,11.31,11.28,11.3,743400.0,6.2931,6.2986,6.2819,6.2931,743400.0
2012-04-23 10:20:00,11.3,11.35,11.29,11.35,920900.0,6.2931,6.3209,6.2875,6.3209,920900.0
2012-04-23 10:30:00,11.35,11.38,11.32,11.38,1154300.0,6.3209,6.3376,6.3042,6.3376,1154300.0
2012-04-23 10:40:00,11.38,11.39,11.35,11.38,891600.0,6.3376,6.3432,6.3209,6.3376,891600.0
2012-04-23 10:50:00,11.38,11.38,11.35,11.37,646000.0,6.3376,6.3376,6.3209,6.332,646000.0
2012-04-23 11:00:00,11.38,11.39,11.37,11.37,570300.0,6.3376,6.3432,6.332,6.332,570300.0
2012-04-23 11:10:00,11.38,11.38,11.35,11.36,420100.0,6.3376,6.3376,6.3209,6.3265,420100.0
2012-04-23 11:20:00,11.36,11.38,11.35,11.38,614300.0,6.3265,6.3376,6.3209,6.3376,614300.0
2012-04-23 11:30:00,11.38,11.4,11.36,11.38,636200.0,6.3376,6.3487,6.3265,6.3376,636200.0
2012-04-23 11:40:00,11.38,11.39,11.37,11.37,316200.0,6.3376,6.3432,6.332,6.332,316200.0
2012-04-23 11:50:00,11.37,11.38,11.37,11.38,222400.0,6.332,6.3376,6.332,6.3376,222400.0
2012-04-23 12:00:00,11.37,11.38,11.37,11.38,276000.0,6.332,6.3376,6.332,6.3376,276000.0
2012-04-23 12:10:00,11.38,11.38,11.35,11.35,599700.0,6.3376,6.3376,6.3209,6.3209,599700.0
2012-04-23 12:20:00,11.35,11.36,11.35,11.36,223400.0,6.3209,6.3265,6.3209,6.3265,223400.0
2012-04-23 12:30:00,11.36,11.36,11.35,11.36,329100.0,6.3265,6.3265,6.3209,6.3265,329100.0
2012-04-23 12:40:00,11.36,11.36,11.31,11.31,666200.0,6.3265,6.3265,6.2986,6.2986,666200.0
2012-04-23 12:50:00,11.32,11.32,11.31,11.31,357500.0,6.3042,6.3042,6.2986,6.2986,357500.0
2012-04-23 13:00:00,11.32,11.32,11.31,11.32,214900.0,6.3042,6.3042,6.2986,6.3042,214900.0
2012-04-23 13:10:00,11.31,11.32,11.29,11.29,764100.0,6.2986,6.3042,6.2875,6.2875,764100.0
2012-04-23 13:20:00,11.29,11.32,11.29,11.32,435300.0,6.2875,6.3042,6.2875,6.3042,435300.0
2012-04-23 13:30:00,11.32,11.34,11.31,11.34,467900.0,6.3042,6.3153,6.2986,6.3153,467900.0
2012-04-23 13:40:00,11.34,11.34,11.3,11.31,576900.0,6.3153,6.3153,6.2931,6.2986,576900.0
2012-04-23 13:50:00,11.32,11.32,11.31,11.32,285600.0,6.3042,6.3042,6.2986,6.3042,285600.0
2012-04-23 14:00:00,11.32,11.33,11.29,11.32,828400.0,6.3042,6.3098,6.2875,6.3042,828400.0
2012-04-23 14:10:00,11.33,11.35,11.32,11.35,288200.0,6.3098,6.3209,6.3042,6.3209,288200.0
2012-04-23 14:20:00,11.34,11.37,11.34,11.36,566500.0,6.3153,6.332,6.3153,6.3265,566500.0
2012-04-23 14:30:00,11.36,11.39,11.36,11.36,579500.0,6.3265,6.3432,6.3265,6.3265,579500.0
2012-04-23 14:40:00,11.36,11.37,11.32,11.34,560900.0,6.3265,6.332,6.3042,6.3153,560900.0
2012-04-23 14:50:00,11.33,11.34,11.29,11.3,644400.0,6.3098,6.3153,6.2875,6.2931,644400.0
2012-04-23 15:00:00,11.29,11.34,11.29,11.31,818500.0,6.2875,6.3153,6.2875,6.2986,818500.0
2012-04-23 15:10:00,11.31,11.33,11.3,11.33,310000.0,6.2986,6.3098,6.2931,6.3098,310000.0
2012-04-23 15:20:00,11.32,11.33,11.3,11.33,492800.0,6.3042,6.3098,6.2931,6.3098,492800.0
2012-04-23 15:30:00,11.33,11.35,11.31,11.35,806000.0,6.3098,6.3209,6.2986,6.3209,806000.0
2012-04-23 15:40:00,11.35,11.35,11.33,11.34,887400.0,6.3209,6.3209,6.3098,6.3153,887400.0
2012-04-23 15:50:00,11.34,11.36,11.33,11.34,1999200.0,6.3153,6.3265,6.3098,6.3153,1999200.0
2012-04-24 09:30:00,11.61,11.61,11.52,11.55,3842200.0,6.4657,6.4657,6.4156,6.4323,3842200.0
2012-04-24 09:40:00,11.56,11.56,11.48,11.54,2380900.0,6.4379,6.4379,6.3933,6.4267,2380900.0
2012-04-24 09:50:00,11.53,11.54,11.43,11.47,2139300.0,6.4211,6.4267,6.3655,6.3877,2139300.0
2012-04-24 10:00:00,11.47,11.55,11.46,11.53,1931000.0,6.3877,6.4323,6.3822,6.4211,1931000.0
2012-04-24 10:10:00,11.53,11.55,11.49,11.5,909000.0,6.4211,6.4323,6.3989,6.4044,909000.0
2012-04-24 10:20:00,11.51,11.52,11.48,11.51,848700.0,6.41,6.4156,6.3933,6.41,848700.0
2012-04-24 10:30:00,11.52,11.52,11.48,11.48,853000.0,6.4156,6.4156,6.3933,6.3933,853000.0
2012-04-24 10:40:00,11.48,11.51,11.47,11.5,866200.0,6.3933,6.41,6.3877,6.4044,866200.0
2012-04-24 10:50:00,11.5,11.52,11.49,11.52,582100.0,6.4044,6.4156,6.3989,6.4156,582100.0
2012-04-24 11:00:00,11.52,11.53,11.48,11.49,768400.0,6.4156,6.4211,6.3933,6.3989,768400.0
2012-04-24 11:10:00,11.49,11.52,11.47,11.5,955600.0,6.3989,6.4156,6.3877,6.4044,955600.0
2012-04-24 11:20:00,11.5,11.53,11.48,11.49,1589700.0,6.4044,6.4211,6.3933,6.3989,1589700.0
2012-04-24 11:30:00,11.5,11.52,11.49,11.5,1247100.0,6.4044,6.4156,6.3989,6.4044,1247100.0
2012-04-24 11:40:00,11.5,11.53,11.5,11.51,1132200.0,6.4044,6.4211,6.4044,6.41,1132200.0
2012-04-24 11:50:00,11.51,11.51,11.49,11.49,264800.0,6.41,6.41,6.3989,6.3989,264800.0
2012-04-24 12:00:00,11.49,11.51,11.49,11.49,356700.0,6.3989,6.41,6.3989,6.3989,356700.0
2012-04-24 12:10:00,11.5,11.5,11.49,11.5,139200.0,6.4044,6.4044,6.3989,6.4044,139200.0
2012-04-24 12:20:00,11.49,11.5,11.49,11.49,157600.0,6.3989,6.4044,6.3989,6.3989,157600.0
2012-04-24 12:30:00,11.5,11.5,11.48,11.48,369000.0,6.4044,6.4044,6.3933,6.3933,369000.0
2012-04-24 12:40:00,11.48,11.49,11.47,11.48,494800.0,6.3933,6.3989,6.3877,6.3933,494800.0
2012-04-24 12:50:00,11.48,11.48,11.45,11.46,355700.0,6.3933,6.3933,6.3766,6.3822,355700.0
2012-04-24 13:00:00,11.46,11.46,11.43,11.44,763000.0,6.3822,6.3822,6.3655,6.371,763000.0
2012-04-24 13:10:00,11.43,11.44,11.4,11.42,603500.0,6.3655,6.371,6.3487,6.3599,603500.0
2012-04-24 13:20:00,11.43,11.45,11.42,11.45,566600.0,6.3655,6.3766,6.3599,6.3766,566600.0
2012-04-24 13:30:00,11.44,11.47,11.43,11.46,812600.0,6.371,6.3877,6.3655,6.3822,812600.0
2012-04-24 13:40:00,11.46,11.46,11.44,11.45,395900.0,6.3822,6.3822,6.371,6.3766,395900.0
2012-04-24 13:50:00,11.46,11.46,11.41,11.41,288400.0,6.3822,6.3822,6.3543,6.3543,288400.0
2012-04-24 14:00:00,11.42,11.42,11.4,11.41,270400.0,6.3599,6.3599,6.3487,6.3543,270400.0
2012-04-24 14:10:00,11.41,11.42,11.38,11.41,603500.0,6.3543,6.3599,6.3376,6.3543,603500.0
2012-04-24 14:20:00,11.41,11.42,11.36,11.4,824600.0,6.3543,6.3599,6.3265,6.3487,824600.0
2012-04-24 14:30:00,11.4,11.45,11.39,11.44,571400.0,6.3487,6.3766,6.3432,6.371,571400.0
2012-04-24 14:40:00,11.44,11.45,11.43,11.43,362600.0,6.371,6.3766,6.3655,6.3655,362600.0
2012-04-24 14:50:00,11.43,11.44,11.43,11.43,267800.0,6.3655,6.371,6.3655,6.3655,267800.0
2012-04-24 15:00:00,11.43,11.44,11.42,11.44,515900.0,6.3655,6.371,6.3599,6.371,515900.0
2012-04-24 15:10:00,11.44,11.44,11.41,11.41,667000.0,6.371,6.371,6.3543,6.3543,667000.0
2012-04-24 15:20:00,11.41,11.43,11.38,11.38,1016200.0,6.3543,6.3655,6.3376,6.3376,1016200.0
2012-04-24 15:30:00,11.38,11.42,11.38,11.42,673600.0,6.3376,6.3599,6.3376,6.3599,673600.0
2012-04-24 15:40:00,11.42,11.42,11.39,11.4,876200.0,6.3599,6.3599,6.3432,6.3487,876200.0
2012-04-24 15:50:00,11.4,11.41,11.38,11.4,1675300.0,6.3487,6.3543,6.3376,6.3487,1675300.0
2012-04-25 09:30:00,11.5,11.58,11.49,11.55,1942500.0,6.4044,6.449,6.3989,6.4323,1942500.0
2012-04-25 09:40:00,11.54,11.6,11.53,11.57,1135700.0,6.4267,6.4601,6.4211,6.4434,1135700.0
2012-04-25 09:50:00,11.56,11.58,11.55,11.58,772400.0,6.4379,6.449,6.4323,6.449,772400.0
2012-04-25 10:00:00,11.58,11.58,11.52,11.55,1461400.0,6.449,6.449,6.4156,6.4323,1461400.0
2012-04-25 10:10:00,11.55,11.56,11.51,11.54,1351900.0,6.4323,6.4379,6.41,6.4267,1351900.0
2012-04-25 10:20:00,11.54,11.55,11.5,11.51,1011400.0,6.4267,6.4323,6.4044,6.41,1011400.0
2012-04-25 10:30:00,11.51,11.53,11.5,11.5,1239800.0,6.41,6.4211,6.4044,6.4044,1239800.0
2012-04-25 10:40:00,11.51,11.53,11.51,11.51,549600.0,6.41,6.4211,6.41,6.41,549600.0
2012-04-25 10:50:00,11.52,11.52,11.45,11.46,1207900.0,6.4156,6.4156,6.3766,6.3822,1207900.0
2012-04-25 11:00:00,11.46,11.47,11.43,11.45,601500.0,6.3822,6.3877,6.3655,6.3766,601500.0
2012-04-25 11:10:00,11.44,11.47,11.44,11.45,925900.0,6.371,6.3877,6.371,6.3766,925900.0
2012-04-25 11:20:00,11.44,11.52,11.44,11.51,963800.0,6.371,6.4156,6.371,6.41,963800.0
2012-04-25 11:30:00,11.52,11.52,11.5,11.52,704800.0,6.4156,6.4156,6.4044,6.4156,704800.0
2012-04-25 11:40:00,11.52,11.54,11.51,11.54,476800.0,6.4156,6.4267,6.41,6.4267,476800.0
2012-04-25 11:50:00,11.54,11.55,11.53,11.54,313000.0,6.4267,6.4323,6.4211,6.4267,313000.0
2012-04-25 12:00:00,11.54,11.56,11.53,11.55,589600.0,6.4267,6.4379,6.4211,6.4323,589600.0
2012-04-25 12:10:00,11.55,11.58,11.55,11.55,1182000.0,6.4323,6.449,6.4323,6.4323,1182000.0
2012-04-25 12:20:00,11.55,11.58,11.55,11.58,404600.0,6.4323,6.449,6.4323,6.449,404600.0
2012-04-25 12:30:00,11.58,11.59,11.55,11.55,955100.0,6.449,6.4546,6.4323,6.4323,955100.0
2012-04-25 12:40:00,11.55,11.59,11.55,11.59,806400.0,6.4323,6.4546,6.4323,6.4546,806400.0
2012-04-25 12:50:00,11.59,11.64,11.58,11.63,1094800.0,6.4546,6.4824,6.449,6.4768,1094800.0
2012-04-25 13:00:00,11.63,11.69,11.63,11.69,1730000.0,6.4768,6.5103,6.4768,6.5103,1730000.0
2012-04-25 13:10:00,11.69,11.7,11.65,11.67,927700.0,6.5103,6.5158,6.488,6.4991,927700.0
2012-04-25 13:20:00,11.67,11.69,11.66,11.69,557200.0,6.4991,6.5103,6.4935,6.5103,557200.0
2012-04-25 13:30:00,11.68,11.71,11.68,11.69,961400.0,6.5047,6.5214,6.5047,6.5103,961400.0
2012-04-25 13:40:00,11.69,11.69,11.66,11.66,575600.0,6.5103,6.5103,6.4935,6.4935,575600.0
2012-04-25 13:50:00,11.66,11.67,11.63,11.63,549600.0,6.4935,6.4991,6.4768,6.4768,549600.0
2012-04-25 14:00:00,11.63,11.63,11.6,11.62,1146800.0,6.4768,6.4768,6.4601,6.4713,1146800.0
2012-04-25 14:10:00,11.63,11.64,11.61,11.63,1111600.0,6.4768,6.4824,6.4657,6.4768,1111600.0
2012-04-25 14:20:00,11.64,11.69,11.63,11.68,1813300.0,6.4824,6.5103,6.4768,6.5047,1813300.0
2012-04-25 14:30:00,11.68,11.69,11.63,11.65,951800.0,6.5047,6.5103,6.4768,6.488,951800.0
2012-04-25 14:40:00,11.66,11.71,11.65,11.7,927600.0,6.4935,6.5214,6.488,6.5158,927600.0
2012-04-25 14:50:00,11.71,11.73,11.68,11.73,922900.0,6.5214,6.5325,6.5047,6.5325,922900.0
2012-04-25 15:00:00,11.72,11.75,11.71,11.71,957100.0,6.527,6.5437,6.5214,6.5214,957100.0
2012-04-25 15:10:00,11.71,11.73,11.67,11.72,1344600.0,6.5214,6.5325,6.4991,6.527,1344600.0
2012-04-25 15:20:00,11.71,11.74,11.71,11.73,1147400.0,6.5214,6.5381,6.5214,6.5325,1147400.0
2012-04-25 15:30:00,11.73,11.75,11.72,11.74,1803000.0,6.5325,6.5437,6.527,6.5381,1803000.0
2012-04-25 15:40:00,11.74,11.75,11.72,11.74,1522100.0,6.5381,6.5437,6.527,6.5381,1522100.0
2012-04-25 15:50:00,11.74,11.75,11.73,11.74,3130700.0,6.5381,6.5437,6.5325,6.5381,3130700.0
2012-04-26 09:30:00,11.71,11.81,11.67,11.8,2218800.0,6.5214,6.5771,6.4991,6.5715,2218800.0
2012-04-26 09:40:00,11.8,11.81,11.74,11.76,1318000.0,6.5715,6.5771,6.5381,6.5492,1318000.0
2012-04-26 09:50:00,11.75,11.76,11.74,11.75,685000.0,6.5437,6.5492,6.5381,6.5437,685000.0
2012-04-26 10:00:00,11.75,11.8,11.75,11.77,933300.0,6.5437,6.5715,6.5437,6.5548,933300.0
2012-04-26 10:10:00,11.77,11.79,11.76,11.77,1157200.0,6.5548,6.5659,6.5492,6.5548,1157200.0
2012-04-26 10:20:00,11.77,11.78,11.75,11.77,1608700.0,6.5548,6.5604,6.5437,6.5548,1608700.0
2012-04-26 10:30:00,11.78,11.8,11.75,11.8,1476400.0,6.5604,6.5715,6.5437,6.5715,1476400.0
2012-04-26 10:40:00,11.79,11.82,11.79,11.81,808100.0,6.5659,6.5827,6.5659,6.5771,808100.0
2012-04-26 10:50:00,11.81,11.81,11.77,11.78,994400.0,6.5771,6.5771,6.5548,6.5604,994400.0
2012-04-26 11:00:00,11.77,11.78,11.76,11.78,817400.0,6.5548,6.5604,6.5492,6.5604,817400.0
2012-04-26 11:10:00,11.77,11.78,11.76,11.78,700700.0,6.5548,6.5604,6.5492,6.5604,700700.0
2012-04-26 11:20:00,11.78,11.78,11.77,11.78,335500.0,6.5604,6.5604,6.5548,6.5604,335500.0
2012-04-26 11:30:00,11.78,11.78,11.77,11.77,703700.0,6.5604,6.5604,6.5548,6.5548,703700.0
2012-04-26 11:40:00,11.78,11.79,11.76,11.79,657400.0,6.5604,6.5659,6.5492,6.5659,657400.0
2012-04-26 11:50:00,11.79,11.8,11.78,11.79,377200.0,6.5659,6.5715,6.5604,6.5659,377200.0
2012-04-26 12:00:00,11.79,11.79,11.77,11.78,448400.0,6.5659,6.5659,6.5548,6.5604,448400.0
2012-04-26 12:10:00,11.79,11.79,11.78,11.79,250400.0,6.5659,6.5659,6.5604,6.5659,250400.0
2012-04-26 12:20:00,11.78,11.79,11.77,11.78,453900.0,6.5604,6.5659,6.5548,6.5604,453900.0
2012-04-26 12:30:00,11.79,11.79,11.77,11.78,406000.0,6.5659,6.5659,6.5548,6.5604,406000.0
2012-04-26 12:40:00,11.78,11.78,11.77,11.77,143500.0,6.5604,6.5604,6.5548,6.5548,143500.0
2012-04-26 12:50:00,11.78,11.78,11.77,11.78,265900.0,6.5604,6.5604,6.5548,6.5604,265900.0
2012-04-26 13:00:00,11.78,11.8,11.78,11.79,553200.0,6.5604,6.5715,6.5604,6.5659,553200.0
2012-04-26 13:10:00,11.78,11.82,11.78,11.8,786500.0,6.5604,6.5827,6.5604,6.5715,786500.0
2012-04-26 13:20:00,11.8,11.82,11.8,11.8,330200.0,6.5715,6.5827,6.5715,6.5715,330200.0
2012-04-26 13:30:00,11.81,11.84,11.8,11.83,1274700.0,6.5771,6.5938,6.5715,6.5882,1274700.0
2012-04-26 13:40:00,11.83,11.84,11.82,11.84,318200.0,6.5882,6.5938,6.5827,6.5938,318200.0
2012-04-26 13:50:00,11.84,11.84,11.83,11.84,292200.0,6.5938,6.5938,6.5882,6.5938,292200.0
2012-04-26 14:00:00,11.84,11.86,11.83,11.86,769200.0,6.5938,6.6049,6.5882,6.6049,769200.0
2012-04-26 14:10:00,11.86,11.86,11.85,11.85,706300.0,6.6049,6.6049,6.5994,6.5994,706300.0
2012-04-26 14:20:00,11.86,11.86,11.83,11.85,1514900.0,6.6049,6.6049,6.5882,6.5994,1514900.0
2012-04-26 14:30:00,11.85,11.86,11.83,11.85,448400.0,6.5994,6.6049,6.5882,6.5994,448400.0
2012-04-26 14:40:00,11.85,11.86,11.83,11.84,1034200.0,6.5994,6.6049,6.5882,6.5938,1034200.0
2012-04-26 14:50:00,11.83,11.85,11.83,11.83,926600.0,6.5882,6.5994,6.5882,6.5882,926600.0
2012-04-26 15:00:00,11.83,11.84,11.82,11.83,777900.0,6.5882,6.5938,6.5827,6.5882,777900.0
2012-04-26 15:10:00,11.84,11.88,11.83,11.88,1056500.0,6.5938,6.6161,6.5882,6.6161,1056500.0
2012-04-26 15:20:00,11.87,11.9,11.86,11.87,1350700.0,6.6105,6.6272,6.6049,6.6105,1350700.0
2012-04-26 15:30:00,11.87,11.91,11.86,11.9,2474200.0,6.6105,6.6328,6.6049,6.6272,2474200.0
2012-04-26 15:40:00,11.89,11.93,11.89,11.9,3016100.0,6.6216,6.6439,6.6216,6.6272,3016100.0
2012-04-26 15:50:00,11.91,11.91,11.87,11.88,4460500.0,6.6328,6.6328,6.6105,6.6161,4460500.0
2012-04-27 09:30:00,12.03,12.04,11.92,11.98,3949800.0,6.6996,6.7052,6.6383,6.6718,3949800.0
2012-04-27 09:40:00,11.98,11.99,11.77,11.78,4606300.0,6.6718,6.6773,6.5548,6.5604,4606300.0
2012-04-27 09:50:00,11.78,11.88,11.75,11.79,4057500.0,6.5604,6.6161,6.5437,6.5659,4057500.0
2012-04-27 10:00:00,11.79,11.79,11.7,11.71,3156400.0,6.5659,6.5659,6.5158,6.5214,3156400.0
2012-04-27 10:10:00,11.72,11.73,11.58,11.65,4848200.0,6.527,6.5325,6.449,6.488,4848200.0
2012-04-27 10:20:00,11.65,11.67,11.52,11.56,3359600.0,6.488,6.4991,6.4156,6.4379,3359600.0
2012-04-27 10:30:00,11.55,11.7,11.55,11.64,3861800.0,6.4323,6.5158,6.4323,6.4824,3861800.0
2012-04-27 10:40:00,11.64,11.66,11.58,11.6,1646000.0,6.4824,6.4935,6.449,6.4601,1646000.0
2012-04-27 10:50:00,11.6,11.68,11.6,11.68,1535800.0,6.4601,6.5047,6.4601,6.5047,1535800.0
2012-04-27 11:00:00,11.67,11.7,11.66,11.7,897800.0,6.4991,6.5158,6.4935,6.5158,897800.0
2012-04-27 11:10:00,11.7,11.74,11.67,11.71,1972900.0,6.5158,6.5381,6.4991,6.5214,1972900.0
2012-04-27 11:20:00,11.71,11.71,11.7,11.71,481600.0,6.5214,6.5214,6.5158,6.5214,481600.0
2012-04-27 11:30:00,11.7,11.71,11.65,11.66,1536800.0,6.5158,6.5214,6.488,6.4935,1536800.0
2012-04-27 11:40:00,11.66,11.7,11.66,11.69,1237500.0,6.4935,6.5158,6.4935,6.5103,1237500.0
2012-04-27 11:50:00,11.7,11.7,11.66,11.7,1248100.0,6.5158,6.5158,6.4935,6.5158,1248100.0
2012-04-27 12:00:00,11.7,11.71,11.68,11.7,829600.0,6.5158,6.5214,6.5047,6.5158,829600.0
2012-04-27 12:10:00,11.71,11.71,11.68,11.68,1294300.0,6.5214,6.5214,6.5047,6.5047,1294300.0
2012-04-27 12:20:00,11.69,11.7,11.68,11.69,699400.0,6.5103,6.5158,6.5047,6.5103,699400.0
2012-04-27 12:30:00,11.69,11.69,11.63,11.64,900500.0,6.5103,6.5103,6.4768,6.4824,900500.0
2012-04-27 12:40:00,11.64,11.67,11.64,11.65,813100.0,6.4824,6.4991,6.4824,6.488,813100.0
2012-04-27 12:50:00,11.65,11.67,11.64,11.66,556200.0,6.488,6.4991,6.4824,6.4935,556200.0
2012-04-27 13:00:00,11.65,11.69,11.65,11.69,706900.0,6.488,6.5103,6.488,6.5103,706900.0
2012-04-27 13:10:00,11.68,11.69,11.68,11.69,411600.0,6.5047,6.5103,6.5047,6.5103,411600.0
2012-04-27 13:20:00,11.69,11.69,11.65,11.67,608100.0,6.5103,6.5103,6.488,6.4991,608100.0
2012-04-27 13:30:00,11.67,11.67,11.65,11.65,655900.0,6.4991,6.4991,6.488,6.488,655900.0
2012-04-27 13:40:00,11.65,11.69,11.65,11.68,944300.0,6.488,6.5103,6.488,6.5047,944300.0
2012-04-27 13:50:00,11.68,11.69,11.66,11.67,729600.0,6.5047,6.5103,6.4935,6.4991,729600.0
2012-04-27 14:00:00,11.67,11.67,11.63,11.63,1092100.0,6.4991,6.4991,6.4768,6.4768,1092100.0
2012-04-27 14:10:00,11.63,11.67,11.63,11.67,1191100.0,6.4768,6.4991,6.4768,6.4991,1191100.0
2012-04-27 14:20:00,11.67,11.67,11.65,11.65,589700.0,6.4991,6.4991,6.488,6.488,589700.0
2012-04-27 14:30:00,11.65,11.66,11.64,11.66,642900.0,6.488,6.4935,6.4824,6.4935,642900.0
2012-04-27 14:40:00,11.66,11.66,11.61,11.62,2780200.0,6.4935,6.4935,6.4657,6.4713,2780200.0
2012-04-27 14:50:00,11.61,11.64,11.61,11.63,611900.0,6.4657,6.4824,6.4657,6.4768,611900.0
2012-04-27 15:00:00,11.63,11.64,11.62,11.63,1484700.0,6.4768,6.4824,6.4713,6.4768,1484700.0
2012-04-27 15:10:00,11.63,11.64,11.62,11.62,1513500.0,6.4768,6.4824,6.4713,6.4713,1513500.0
2012-04-27 15:20:00,11.62,11.63,11.62,11.63,803200.0,6.4713,6.4768,6.4713,6.4768,803200.0
2012-04-27 15:30:00,11.63,11.63,11.62,11.63,998600.0,6.4768,6.4768,6.4713,6.4768,998600.0
2012-04-27 15:40:00,11.62,11.63,11.6,11.62,2908500.0,6.4713,6.4768,6.4601,6.4713,2908500.0
2012-04-27 15:50:00,11.62,11.63,11.59,11.59,4585000.0,6.4713,6.4768,6.4546,6.4546,4585000.0
2012-04-30 09:30:00,11.42,11.47,11.36,11.4,2524100.0,6.3881,6.416,6.3545,6.3769,2524100.0
2012-04-30 09:40:00,11.41,11.44,11.35,11.38,1806400.0,6.3825,6.3993,6.3489,6.3657,1806400.0
2012-04-30 09:50:00,11.38,11.39,11.31,11.33,1399500.0,6.3657,6.3713,6.3265,6.3377,1399500.0
2012-04-30 10:00:00,11.33,11.36,11.31,11.33,1537300.0,6.3377,6.3545,6.3265,6.3377,1537300.0
2012-04-30 10:10:00,11.33,11.34,11.32,11.33,1216000.0,6.3377,6.3433,6.3321,6.3377,1216000.0
2012-04-30 10:20:00,11.33,11.35,11.31,11.35,1340200.0,6.3377,6.3489,6.3265,6.3489,1340200.0
2012-04-30 10:30:00,11.35,11.35,11.3,11.31,1105900.0,6.3489,6.3489,6.321,6.3265,1105900.0
2012-04-30 10:40:00,11.3,11.32,11.3,11.31,1029100.0,6.321,6.3321,6.321,6.3265,1029100.0
2012-04-30 10:50:00,11.3,11.31,11.26,11.27,1750100.0,6.321,6.3265,6.2986,6.3042,1750100.0
2012-04-30 11:00:00,11.26,11.3,11.26,11.29,834600.0,6.2986,6.321,6.2986,6.3154,834600.0
2012-04-30 11:10:00,11.28,11.29,11.23,11.28,1510600.0,6.3098,6.3154,6.2818,6.3098,1510600.0
2012-04-30 11:20:00,11.27,11.31,11.25,11.26,1710300.0,6.3042,6.3265,6.293,6.2986,1710300.0
2012-04-30 11:30:00,11.26,11.28,11.25,11.25,1137200.0,6.2986,6.3098,6.293,6.293,1137200.0
2012-04-30 11:40:00,11.25,11.26,11.24,11.26,682400.0,6.293,6.2986,6.2874,6.2986,682400.0
2012-04-30 11:50:00,11.25,11.27,11.25,11.27,639800.0,6.293,6.3042,6.293,6.3042,639800.0
2012-04-30 12:00:00,11.27,11.27,11.23,11.25,892400.0,6.3042,6.3042,6.2818,6.293,892400.0
2012-04-30 12:10:00,11.24,11.26,11.24,11.26,428400.0,6.2874,6.2986,6.2874,6.2986,428400.0
2012-04-30 12:20:00,11.26,11.27,11.25,11.27,349100.0,6.2986,6.3042,6.293,6.3042,349100.0
2012-04-30 12:30:00,11.26,11.27,11.25,11.27,416200.0,6.2986,6.3042,6.293,6.3042,416200.0
2012-04-30 12:40:00,11.26,11.27,11.26,11.26,272000.0,6.2986,6.3042,6.2986,6.2986,272000.0
2012-04-30 12:50:00,11.27,11.27,11.22,11.22,852200.0,6.3042,6.3042,6.2762,6.2762,852200.0
2012-04-30 13:00:00,11.23,11.23,11.21,11.21,671300.0,6.2818,6.2818,6.2706,6.2706,671300.0
2012-04-30 13:10:00,11.21,11.22,11.21,11.22,412200.0,6.2706,6.2762,6.2706,6.2762,412200.0
2012-04-30 13:20:00,11.22,11.22,11.19,11.2,761600.0,6.2762,6.2762,6.2594,6.265,761600.0
2012-04-30 13:30:00,11.2,11.2,11.19,11.2,343600.0,6.265,6.265,6.2594,6.265,343600.0
2012-04-30 13:40:00,11.19,11.21,11.19,11.2,1027200.0,6.2594,6.2706,6.2594,6.265,1027200.0
2012-04-30 13:50:00,11.2,11.24,11.2,11.24,1438900.0,6.265,6.2874,6.265,6.2874,1438900.0
2012-04-30 14:00:00,11.23,11.24,11.21,11.22,902700.0,6.2818,6.2874,6.2706,6.2762,902700.0
2012-04-30 14:10:00,11.23,11.23,11.22,11.22,290300.0,6.2818,6.2818,6.2762,6.2762,290300.0
2012-04-30 14:20:00,11.23,11.23,11.21,11.21,1189600.0,6.2818,6.2818,6.2706,6.2706,1189600.0
2012-04-30 14:30:00,11.21,11.22,11.16,11.17,1745300.0,6.2706,6.2762,6.2426,6.2482,1745300.0
2012-04-30 14:40:00,11.17,11.17,11.15,11.17,1236400.0,6.2482,6.2482,6.237,6.2482,1236400.0
2012-04-30 14:50:00,11.17,11.2,11.16,11.2,1112000.0,6.2482,6.265,6.2426,6.265,1112000.0
2012-04-30 15:00:00,11.19,11.21,11.19,11.21,644200.0,6.2594,6.2706,6.2594,6.2706,644200.0
2012-04-30 15:10:00,11.21,11.22,11.2,11.21,778800.0,6.2706,6.2762,6.265,6.2706,778800.0
2012-04-30 15:20:00,11.22,11.22,11.21,11.22,498300.0,6.2762,6.2762,6.2706,6.2762,498300.0
2012-04-30 15:30:00,11.21,11.24,11.21,11.24,1169800.0,6.2706,6.2874,6.2706,6.2874,1169800.0
2012-04-30 15:40:00,11.24,11.29,11.24,11.27,1933800.0,6.2874,6.3154,6.2874,6.3042,1933800.0
2012-04-30 15:50:00,11.27,11.27,11.26,11.26,2963400.0,6.3042,6.3042,6.2986,6.2986,2963400.0
2012-05-01 09:30:00,11.25,11.32,11.21,11.25,2602500.0,6.293,6.3321,6.2706,6.293,2602500.0
2012-05-01 09:40:00,11.25,11.3,11.19,11.21,1357800.0,6.293,6.321,6.2594,6.2706,1357800.0
2012-05-01 09:50:00,11.21,11.22,11.11,11.12,1730200.0,6.2706,6.2762,6.2147,6.2203,1730200.0
2012-05-01 10:00:00,11.13,11.29,11.13,11.24,2382900.0,6.2259,6.3154,6.2259,6.2874,2382900.0
2012-05-01 10:10:00,11.23,11.3,11.23,11.3,875600.0,6.2818,6.321,6.2818,6.321,875600.0
2012-05-01 10:20:00,11.3,11.32,11.27,11.29,1946100.0,6.321,6.3321,6.3042,6.3154,1946100.0
2012-05-01 10:30:00,11.29,11.3,11.26,11.26,852500.0,6.3154,6.321,6.2986,6.2986,852500.0
2012-05-01 10:40:00,11.27,11.27,11.23,11.27,995000.0,6.3042,6.3042,6.2818,6.3042,995000.0
2012-05-01 10:50:00,11.27,11.3,11.25,11.25,936600.0,6.3042,6.321,6.293,6.293,936600.0
2012-05-01 11:00:00,11.27,11.29,11.24,11.27,974200.0,6.3042,6.3154,6.2874,6.3042,974200.0
2012-05-01 11:10:00,11.28,11.29,11.26,11.27,991300.0,6.3098,6.3154,6.2986,6.3042,991300.0
2012-05-01 11:20:00,11.27,11.29,11.26,11.27,946600.0,6.3042,6.3154,6.2986,6.3042,946600.0
2012-05-01 11:30:00,11.27,11.29,11.27,11.29,698300.0,6.3042,6.3154,6.3042,6.3154,698300.0
2012-05-01 11:40:00,11.28,11.33,11.28,11.32,1503300.0,6.3098,6.3377,6.3098,6.3321,1503300.0
2012-05-01 11:50:00,11.31,11.34,11.31,11.33,1064100.0,6.3265,6.3433,6.3265,6.3377,1064100.0
2012-05-01 12:00:00,11.33,11.33,11.3,11.3,490400.0,6.3377,6.3377,6.321,6.321,490400.0
2012-05-01 12:10:00,11.3,11.31,11.28,11.3,684200.0,6.321,6.3265,6.3098,6.321,684200.0
2012-05-01 12:20:00,11.29,11.3,11.28,11.28,413200.0,6.3154,6.321,6.3098,6.3098,413200.0
2012-05-01 12:30:00,11.29,11.29,11.27,11.29,447400.0,6.3154,6.3154,6.3042,6.3154,447400.0
2012-05-01 12:40:00,11.28,11.29,11.25,11.28,1492200.0,6.3098,6.3154,6.293,6.3098,1492200.0
2012-05-01 12:50:00,11.28,11.3,11.27,11.29,1075600.0,6.3098,6.321,6.3042,6.3154,1075600.0
2012-05-01 13:00:00,11.29,11.3,11.27,11.29,547700.0,6.3154,6.321,6.3042,6.3154,547700.0
2012-05-01 13:10:00,11.29,11.3,11.28,11.28,442600.0,6.3154,6.321,6.3098,6.3098,442600.0
2012-05-01 13:20:00,11.28,11.29,11.27,11.28,358100.0,6.3098,6.3154,6.3042,6.3098,358100.0
2012-05-01 13:30:00,11.28,11.28,11.26,11.27,598500.0,6.3098,6.3098,6.2986,6.3042,598500.0
2012-05-01 13:40:00,11.26,11.27,11.24,11.26,928600.0,6.2986,6.3042,6.2874,6.2986,928600.0
2012-05-01 13:50:00,11.26,11.29,11.23,11.27,1167000.0,6.2986,6.3154,6.2818,6.3042,1167000.0
2012-05-01 14:00:00,11.28,11.28,11.25,11.27,468300.0,6.3098,6.3098,6.293,6.3042,468300.0
2012-05-01 14:10:00,11.26,11.27,11.24,11.26,629600.0,6.2986,6.3042,6.2874,6.2986,629600.0
2012-05-01 14:20:00,11.26,11.27,11.23,11.25,1212800.0,6.2986,6.3042,6.2818,6.293,1212800.0
2012-05-01 14:30:00,11.25,11.26,11.2,11.24,2310700.0,6.293,6.2986,6.265,6.2874,2310700.0
2012-05-01 14:40:00,11.25,11.27,11.23,11.27,1266500.0,6.293,6.3042,6.2818,6.3042,1266500.0
2012-05-01 14:50:00,11.27,11.27,11.25,11.25,368600.0,6.3042,6.3042,6.293,6.293,368600.0
2012-05-01 15:00:00,11.26,11.27,11.25,11.27,875600.0,6.2986,6.3042,6.293,6.3042,875600.0
2012-05-01 15:10:00,11.27,11.27,11.26,11.27,221900.0,6.3042,6.3042,6.2986,6.3042,221900.0
2012-05-01 15:20:00,11.27,11.27,11.25,11.26,998900.0,6.3042,6.3042,6.293,6.2986,998900.0
2012-05-01 15:30:00,11.27,11.27,11.25,11.26,755000.0,6.3042,6.3042,6.293,6.2986,755000.0
2012-05-01 15:40:00,11.27,11.27,11.24,11.26,1439100.0,6.3042,6.3042,6.2874,6.2986,1439100.0
2012-05-01 15:50:00,11.26,11.27,11.23,11.23,2708300.0,6.2986,6.3042,6.2818,6.2818,2708300.0
2012-05-02 09:30:00,11.16,11.17,11.1,11.15,2000700.0,6.2426,6.2482,6.2091,6.237,2000700.0
2012-05-02 09:40:00,11.15,11.16,11.11,11.13,1420600.0,6.237,6.2426,6.2147,6.2259,1420600.0
2012-05-02 09:50:00,11.13,11.15,11.11,11.13,1112900.0,6.2259,6.237,6.2147,6.2259,1112900.0
2012-05-02 10:00:00,11.13,11.14,11.1,11.11,1475600.0,6.2259,6.2315,6.2091,6.2147,1475600.0
2012-05-02 10:10:00,11.11,11.12,11.06,11.07,1501500.0,6.2147,6.2203,6.1867,6.1923,1501500.0
2012-05-02 10:20:00,11.06,11.07,11.02,11.06,2349800.0,6.1867,6.1923,6.1643,6.1867,2349800.0
2012-05-02 10:30:00,11.06,11.08,11.03,11.07,1315100.0,6.1867,6.1979,6.1699,6.1923,1315100.0
2012-05-02 10:40:00,11.07,11.1,11.06,11.1,882800.0,6.1923,6.2091,6.1867,6.2091,882800.0
2012-05-02 10:50:00,11.1,11.13,11.09,11.13,2002200.0,6.2091,6.2259,6.2035,6.2259,2002200.0
2012-05-02 11:00:00,11.13,11.13,11.09,11.1,833100.0,6.2259,6.2259,6.2035,6.2091,833100.0
2012-05-02 11:10:00,11.1,11.1,11.08,11.09,742700.0,6.2091,6.2091,6.1979,6.2035,742700.0
2012-05-02 11:20:00,11.08,11.09,11.03,11.03,1330800.0,6.1979,6.2035,6.1699,6.1699,1330800.0
2012-05-02 11:30:00,11.04,11.05,11.02,11.03,3153900.0,6.1755,6.1811,6.1643,6.1699,3153900.0
2012-05-02 11:40:00,11.03,11.05,11.0,11.04,4067300.0,6.1699,6.1811,6.1531,6.1755,4067300.0
2012-05-02 11:50:00,11.04,11.04,11.02,11.03,900500.0,6.1755,6.1755,6.1643,6.1699,900500.0
2012-05-02 12:00:00,11.04,11.06,11.03,11.05,792300.0,6.1755,6.1867,6.1699,6.1811,792300.0
2012-05-02 12:10:00,11.05,11.1,11.05,11.1,887700.0,6.1811,6.2091,6.1811,6.2091,887700.0
2012-05-02 12:20:00,11.1,11.14,11.08,11.13,1258600.0,6.2091,6.2315,6.1979,6.2259,1258600.0
2012-05-02 12:30:00,11.13,11.13,11.12,11.13,273200.0,6.2259,6.2259,6.2203,6.2259,273200.0
2012-05-02 12:40:00,11.13,11.13,11.12,11.13,494000.0,6.2259,6.2259,6.2203,6.2259,494000.0
2012-05-02 12:50:00,11.13,11.13,11.12,11.13,390600.0,6.2259,6.2259,6.2203,6.2259,390600.0
2012-05-02 13:00:00,11.13,11.13,11.11,11.11,671500.0,6.2259,6.2259,6.2147,6.2147,671500.0
2012-05-02 13:10:00,11.12,11.13,11.1,11.1,929200.0,6.2203,6.2259,6.2091,6.2091,929200.0
2012-05-02 13:20:00,11.11,11.11,11.09,11.1,454600.0,6.2147,6.2147,6.2035,6.2091,454600.0
2012-05-02 13:30:00,11.1,11.11,11.09,11.11,387800.0,6.2091,6.2147,6.2035,6.2147,387800.0
2012-05-02 13:40:00,11.11,11.14,11.1,11.14,635800.0,6.2147,6.2315,6.2091,6.2315,635800.0
2012-05-02 13:50:00,11.14,11.16,11.13,11.15,839100.0,6.2315,6.2426,6.2259,6.237,839100.0
2012-05-02 14:00:00,11.15,11.16,11.13,11.16,667500.0,6.237,6.2426,6.2259,6.2426,667500.0
2012-05-02 14:10:00,11.16,11.16,11.14,11.14,617100.0,6.2426,6.2426,6.2315,6.2315,617100.0
2012-05-02 14:20:00,11.15,11.15,11.14,11.14,401500.0,6.237,6.237,6.2315,6.2315,401500.0
2012-05-02 14:30:00,11.14,11.15,11.12,11.12,558500.0,6.2315,6.237,6.2203,6.2203,558500.0
2012-05-02 14:40:00,11.13,11.13,11.1,11.1,435200.0,6.2259,6.2259,6.2091,6.2091,435200.0
2012-05-02 14:50:00,11.1,11.11,11.08,11.09,1012000.0,6.2091,6.2147,6.1979,6.2035,1012000.0
2012-05-02 15:00:00,11.08,11.09,11.05,11.05,867200.0,6.1979,6.2035,6.1811,6.1811,867200.0
2012-05-02 15:10:00,11.05,11.08,11.05,11.08,750600.0,6.1811,6.1979,6.1811,6.1979,750600.0
2012-05-02 15:20:00,11.08,11.09,11.07,11.09,825600.0,6.1979,6.2035,6.1923,6.2035,825600.0
2012-05-02 15:30:00,11.09,11.1,11.08,11.09,1199000.0,6.2035,6.2091,6.1979,6.2035,1199000.0
2012-05-02 15:40:00,11.09,11.12,11.08,11.12,1412600.0,6.2035,6.2203,6.1979,6.2203,1412600.0
2012-05-02 15:50:00,11.11,11.12,11.09,11.09,3401100.0,6.2147,6.2203,6.2035,6.2035,3401100.0
2012-05-03 09:30:00,11.13,11.15,11.05,11.08,1622700.0,6.2259,6.237,6.1811,6.1979,1622700.0
2012-05-03 09:40:00,11.07,11.08,11.0,11.03,1422200.0,6.1923,6.1979,6.1531,6.1699,1422200.0
2012-05-03 09:50:00,11.03,11.04,10.99,10.99,1714800.0,6.1699,6.1755,6.1475,6.1475,1714800.0
2012-05-03 10:00:00,10.99,10.99,10.9,10.95,3388800.0,6.1475,6.1475,6.0972,6.1252,3388800.0
2012-05-03 10:10:00,10.95,10.97,10.92,10.93,1251500.0,6.1252,6.1364,6.1084,6.114,1251500.0
2012-05-03 10:20:00,10.92,10.96,10.9,10.96,1223000.0,6.1084,6.1308,6.0972,6.1308,1223000.0
2012-05-03 10:30:00,10.95,11.01,10.94,10.99,1696900.0,6.1252,6.1587,6.1196,6.1475,1696900.0
2012-05-03 10:40:00,10.99,11.01,10.98,11.0,744700.0,6.1475,6.1587,6.142,6.1531,744700.0
2012-05-03 10:50:00,11.0,11.03,10.98,11.02,763000.0,6.1531,6.1699,6.142,6.1643,763000.0
2012-05-03 11:00:00,11.03,11.05,11.01,11.01,656200.0,6.1699,6.1811,6.1587,6.1587,656200.0
2012-05-03 11:10:00,11.02,11.03,11.01,11.03,390800.0,6.1643,6.1699,6.1587,6.1699,390800.0
2012-05-03 11:20:00,11.02,11.04,11.01,11.02,906600.0,6.1643,6.1755,6.1587,6.1643,906600.0
2012-05-03 11:30:00,11.03,11.03,11.0,11.0,667800.0,6.1699,6.1699,6.1531,6.1531,667800.0
2012-05-03 11:40:00,11.01,11.01,10.95,10.95,541100.0,6.1587,6.1587,6.1252,6.1252,541100.0
2012-05-03 11:50:00,10.95,10.97,10.92,10.95,957700.0,6.1252,6.1364,6.1084,6.1252,957700.0
2012-05-03 12:00:00,10.95,10.97,10.94,10.97,746500.0,6.1252,6.1364,6.1196,6.1364,746500.0
2012-05-03 12:10:00,10.96,10.98,10.96,10.96,485600.0,6.1308,6.142,6.1308,6.1308,485600.0
2012-05-03 12:20:00,10.96,10.97,10.94,10.95,741500.0,6.1308,6.1364,6.1196,6.1252,741500.0
2012-05-03 12:30:00,10.96,10.96,10.92,10.93,689000.0,6.1308,6.1308,6.1084,6.114,689000.0
2012-05-03 12:40:00,10.94,10.94,10.93,10.93,353900.0,6.1196,6.1196,6.114,6.114,353900.0
2012-05-03 12:50:00,10.94,10.94,10.91,10.92,588600.0,6.1196,6.1196,6.1028,6.1084,588600.0
2012-05-03 13:00:00,10.91,10.92,10.89,10.89,773100.0,6.1028,6.1084,6.0916,6.0916,773100.0
2012-05-03 13:10:00,10.9,10.94,10.89,10.94,1392400.0,6.0972,6.1196,6.0916,6.1196,1392400.0
2012-05-03 13:20:00,10.94,10.95,10.93,10.94,577800.0,6.1196,6.1252,6.114,6.1196,577800.0
2012-05-03 13:30:00,10.94,10.94,10.91,10.92,552700.0,6.1196,6.1196,6.1028,6.1084,552700.0
2012-05-03 13:40:00,10.91,10.92,10.89,10.9,1153700.0,6.1028,6.1084,6.0916,6.0972,1153700.0
2012-05-03 13:50:00,10.91,10.91,10.89,10.89,625700.0,6.1028,6.1028,6.0916,6.0916,625700.0
2012-05-03 14:00:00,10.9,10.9,10.88,10.88,727600.0,6.0972,6.0972,6.086,6.086,727600.0
2012-05-03 14:10:00,10.88,10.92,10.88,10.92,649000.0,6.086,6.1084,6.086,6.1084,649000.0
2012-05-03 14:20:00,10.92,10.92,10.9,10.9,400400.0,6.1084,6.1084,6.0972,6.0972,400400.0
2012-05-03 14:30:00,10.9,10.91,10.86,10.87,1239900.0,6.0972,6.1028,6.0748,6.0804,1239900.0
2012-05-03 14:40:00,10.87,10.88,10.85,10.86,635000.0,6.0804,6.086,6.0692,6.0748,635000.0
2012-05-03 14:50:00,10.85,10.89,10.85,10.88,834400.0,6.0692,6.0916,6.0692,6.086,834400.0
2012-05-03 15:00:00,10.88,10.91,10.87,10.91,766600.0,6.086,6.1028,6.0804,6.1028,766600.0
2012-05-03 15:10:00,10.91,10.92,10.9,10.91,719600.0,6.1028,6.1084,6.0972,6.1028,719600.0
2012-05-03 15:20:00,10.92,10.93,10.91,10.93,972900.0,6.1084,6.114,6.1028,6.114,972900.0
2012-05-03 15:30:00,10.93,10.94,10.91,10.92,1115400.0,6.114,6.1196,6.1028,6.1084,1115400.0
2012-05-03 15:40:00,10.92,10.92,10.9,10.91,831100.0,6.1084,6.1084,6.0972,6.1028,831100.0
2012-05-03 15:50:00,10.9,10.92,10.9,10.92,2325300.0,6.0972,6.1084,6.0972,6.1084,2325300.0
2012-05-04 09:30:00,10.84,10.87,10.76,10.76,1962700.0,6.0636,6.0804,6.0189,6.0189,1962700.0
2012-05-04 09:40:00,10.76,10.8,10.75,10.78,1300900.0,6.0189,6.0413,6.0133,6.0301,1300900.0
2012-05-04 09:50:00,10.79,10.82,10.75,10.77,1737800.0,6.0357,6.0525,6.0133,6.0245,1737800.0
2012-05-04 10:00:00,10.77,10.77,10.67,10.67,2331800.0,6.0245,6.0245,5.9685,5.9685,2331800.0
2012-05-04 10:10:00,10.68,10.7,10.64,10.64,1759300.0,5.9741,5.9853,5.9518,5.9518,1759300.0
2012-05-04 10:20:00,10.64,10.68,10.63,10.66,1302700.0,5.9518,5.9741,5.9462,5.963,1302700.0
2012-05-04 10:30:00,10.66,10.67,10.64,10.66,1081300.0,5.963,5.9685,5.9518,5.963,1081300.0
2012-05-04 10:40:00,10.67,10.73,10.66,10.72,1451800.0,5.9685,6.0021,5.963,5.9965,1451800.0
2012-05-04 10:50:00,10.73,10.73,10.7,10.72,852900.0,6.0021,6.0021,5.9853,5.9965,852900.0
2012-05-04 11:00:00,10.72,10.74,10.7,10.71,1018700.0,5.9965,6.0077,5.9853,5.9909,1018700.0
2012-05-04 11:10:00,10.7,10.72,10.68,10.72,953300.0,5.9853,5.9965,5.9741,5.9965,953300.0
2012-05-04 11:20:00,10.71,10.72,10.69,10.71,901900.0,5.9909,5.9965,5.9797,5.9909,901900.0
2012-05-04 11:30:00,10.7,10.71,10.68,10.69,714300.0,5.9853,5.9909,5.9741,5.9797,714300.0
2012-05-04 11:40:00,10.69,10.73,10.68,10.71,939300.0,5.9797,6.0021,5.9741,5.9909,939300.0
2012-05-04 11:50:00,10.7,10.73,10.7,10.72,1210900.0,5.9853,6.0021,5.9853,5.9965,1210900.0
2012-05-04 12:00:00,10.72,10.73,10.68,10.7,1291000.0,5.9965,6.0021,5.9741,5.9853,1291000.0
2012-05-04 12:10:00,10.7,10.71,10.69,10.71,677800.0,5.9853,5.9909,5.9797,5.9909,677800.0
2012-05-04 12:20:00,10.71,10.71,10.69,10.7,395800.0,5.9909,5.9909,5.9797,5.9853,395800.0
2012-05-04 12:30:00,10.7,10.71,10.68,10.68,471400.0,5.9853,5.9909,5.9741,5.9741,471400.0
2012-05-04 12:40:00,10.68,10.7,10.68,10.69,461800.0,5.9741,5.9853,5.9741,5.9797,461800.0
2012-05-04 12:50:00,10.68,10.71,10.68,10.71,407700.0,5.9741,5.9909,5.9741,5.9909,407700.0
2012-05-04 13:00:00,10.71,10.77,10.71,10.77,1088600.0,5.9909,6.0245,5.9909,6.0245,1088600.0
2012-05-04 13:10:00,10.75,10.79,10.75,10.79,874000.0,6.0133,6.0357,6.0133,6.0357,874000.0
2012-05-04 13:20:00,10.79,10.79,10.77,10.79,607400.0,6.0357,6.0357,6.0245,6.0357,607400.0
2012-05-04 13:30:00,10.79,10.8,10.78,10.79,608200.0,6.0357,6.0413,6.0301,6.0357,608200.0
2012-05-04 13:40:00,10.79,10.8,10.77,10.79,696300.0,6.0357,6.0413,6.0245,6.0357,696300.0
2012-05-04 13:50:00,10.78,10.81,10.78,10.81,463100.0,6.0301,6.0469,6.0301,6.0469,463100.0
2012-05-04 14:00:00,10.81,10.81,10.76,10.76,778300.0,6.0469,6.0469,6.0189,6.0189,778300.0
2012-05-04 14:10:00,10.76,10.77,10.75,10.76,573100.0,6.0189,6.0245,6.0133,6.0189,573100.0
2012-05-04 14:20:00,10.76,10.76,10.73,10.73,570800.0,6.0189,6.0189,6.0021,6.0021,570800.0
2012-05-04 14:30:00,10.73,10.74,10.68,10.69,1259900.0,6.0021,6.0077,5.9741,5.9797,1259900.0
2012-05-04 14:40:00,10.68,10.69,10.68,10.69,844600.0,5.9741,5.9797,5.9741,5.9797,844600.0
2012-05-04 14:50:00,10.69,10.77,10.67,10.76,3363200.0,5.9797,6.0245,5.9685,6.0189,3363200.0
2012-05-04 15:00:00,10.76,10.78,10.71,10.71,2195200.0,6.0189,6.0301,5.9909,5.9909,2195200.0
2012-05-04 15:10:00,10.72,10.72,10.66,10.66,1609400.0,5.9965,5.9965,5.963,5.963,1609400.0
2012-05-04 15:20:00,10.66,10.68,10.65,10.65,953100.0,5.963,5.9741,5.9574,5.9574,953100.0
2012-05-04 15:30:00,10.65,10.68,10.65,10.67,1454000.0,5.9574,5.9741,5.9574,5.9685,1454000.0
2012-05-04 15:40:00,10.68,10.69,10.64,10.66,3296800.0,5.9741,5.9797,5.9518,5.963,3296800.0
2012-05-04 15:50:00,10.67,10.69,10.66,10.66,3472400.0,5.9685,5.9797,5.963,5.963,3472400.0
2012-05-07 09:30:00,10.53,10.66,10.52,10.66,2530200.0,5.8902,5.963,5.8846,5.963,2530200.0
2012-05-07 09:40:00,10.65,10.71,10.59,10.59,1329900.0,5.9574,5.9909,5.9238,5.9238,1329900.0
2012-05-07 09:50:00,10.59,10.64,10.57,10.64,1245000.0,5.9238,5.9518,5.9126,5.9518,1245000.0
2012-05-07 10:00:00,10.63,10.66,10.63,10.63,832300.0,5.9462,5.963,5.9462,5.9462,832300.0
2012-05-07 10:10:00,10.63,10.65,10.59,10.65,1109400.0,5.9462,5.9574,5.9238,5.9574,1109400.0
2012-05-07 10:20:00,10.64,10.65,10.6,10.61,1049300.0,5.9518,5.9574,5.9294,5.935,1049300.0
2012-05-07 10:30:00,10.6,10.62,10.58,10.6,751000.0,5.9294,5.9406,5.9182,5.9294,751000.0
2012-05-07 10:40:00,10.6,10.63,10.59,10.63,520900.0,5.9294,5.9462,5.9238,5.9462,520900.0
2012-05-07 10:50:00,10.63,10.65,10.62,10.64,739200.0,5.9462,5.9574,5.9406,5.9518,739200.0
2012-05-07 11:00:00,10.64,10.69,10.63,10.68,848500.0,5.9518,5.9797,5.9462,5.9741,848500.0
2012-05-07 11:10:00,10.68,10.69,10.66,10.67,660800.0,5.9741,5.9797,5.963,5.9685,660800.0
2012-05-07 11:20:00,10.67,10.68,10.67,10.68,329800.0,5.9685,5.9741,5.9685,5.9741,329800.0
2012-05-07 11:30:00,10.67,10.68,10.67,10.67,297300.0,5.9685,5.9741,5.9685,5.9685,297300.0
2012-05-07 11:40:00,10.68,10.73,10.67,10.72,1572300.0,5.9741,6.0021,5.9685,5.9965,1572300.0
2012-05-07 11:50:00,10.72,10.73,10.72,10.73,384500.0,5.9965,6.0021,5.9965,6.0021,384500.0
2012-05-07 12:00:00,10.72,10.79,10.72,10.79,1009200.0,5.9965,6.0357,5.9965,6.0357,1009200.0
2012-05-07 12:10:00,10.79,10.79,10.76,10.77,815500.0,6.0357,6.0357,6.0189,6.0245,815500.0
2012-05-07 12:20:00,10.77,10.78,10.75,10.76,665700.0,6.0245,6.0301,6.0133,6.0189,665700.0
2012-05-07 12:30:00,10.76,10.79,10.75,10.78,581100.0,6.0189,6.0357,6.0133,6.0301,581100.0
2012-05-07 12:40:00,10.78,10.79,10.77,10.77,363300.0,6.0301,6.0357,6.0245,6.0245,363300.0
2012-05-07 12:50:00,10.78,10.78,10.72,10.72,643700.0,6.0301,6.0301,5.9965,5.9965,643700.0
2012-05-07 13:00:00,10.73,10.75,10.72,10.75,437300.0,6.0021,6.0133,5.9965,6.0133,437300.0
2012-05-07 13:10:00,10.75,10.76,10.71,10.73,974200.0,6.0133,6.0189,5.9909,6.0021,974200.0
2012-05-07 13:20:00,10.74,10.76,10.7,10.7,928500.0,6.0077,6.0189,5.9853,5.9853,928500.0
2012-05-07 13:30:00,10.7,10.72,10.69,10.71,742800.0,5.9853,5.9965,5.9797,5.9909,742800.0
2012-05-07 13:40:00,10.71,10.73,10.69,10.73,828500.0,5.9909,6.0021,5.9797,6.0021,828500.0
2012-05-07 13:50:00,10.73,10.73,10.71,10.73,468200.0,6.0021,6.0021,5.9909,6.0021,468200.0
2012-05-07 14:00:00,10.73,10.74,10.71,10.72,535500.0,6.0021,6.0077,5.9909,5.9965,535500.0
2012-05-07 14:10:00,10.72,10.74,10.71,10.73,434200.0,5.9965,6.0077,5.9909,6.0021,434200.0
2012-05-07 14:20:00,10.74,10.75,10.73,10.75,936900.0,6.0077,6.0133,6.0021,6.0133,936900.0
2012-05-07 14:30:00,10.75,10.75,10.74,10.75,129500.0,6.0133,6.0133,6.0077,6.0133,129500.0
2012-05-07 14:40:00,10.75,10.75,10.73,10.73,239000.0,6.0133,6.0133,6.0021,6.0021,239000.0
2012-05-07 14:50:00,10.73,10.74,10.73,10.73,231100.0,6.0021,6.0077,6.0021,6.0021,231100.0
2012-05-07 15:00:00,10.74,10.74,10.7,10.7,672900.0,6.0077,6.0077,5.9853,5.9853,672900.0
2012-05-07 15:10:00,10.7,10.72,10.7,10.71,659700.0,5.9853,5.9965,5.9853,5.9909,659700.0
2012-05-07 15:20:00,10.71,10.71,10.68,10.69,740900.0,5.9909,5.9909,5.9741,5.9797,740900.0
2012-05-07 15:30:00,10.7,10.7,10.68,10.69,481100.0,5.9853,5.9853,5.9741,5.9797,481100.0
2012-05-07 15:40:00,10.68,10.69,10.67,10.68,855500.0,5.9741,5.9797,5.9685,5.9741,855500.0
2012-05-07 15:50:00,10.69,10.69,10.66,10.67,2679000.0,5.9797,5.9797,5.963,5.9685,2679000.0
2012-05-08 09:30:00,10.6,10.6,10.51,10.54,2670700.0,5.9294,5.9294,5.879,5.8958,2670700.0
2012-05-08 09:40:00,10.53,10.58,10.52,10.55,1405700.0,5.8902,5.9182,5.8846,5.9014,1405700.0
2012-05-08 09:50:00,10.55,10.57,10.54,10.54,771900.0,5.9014,5.9126,5.8958,5.8958,771900.0
2012-05-08 10:00:00,10.54,10.55,10.48,10.48,2070900.0,5.8958,5.9014,5.8623,5.8623,2070900.0
2012-05-08 10:10:00,10.49,10.52,10.45,10.52,1645100.0,5.8679,5.8846,5.8455,5.8846,1645100.0
2012-05-08 10:20:00,10.52,10.52,10.48,10.48,658100.0,5.8846,5.8846,5.8623,5.8623,658100.0
2012-05-08 10:30:00,10.48,10.49,10.4,10.45,2382000.0,5.8623,5.8679,5.8175,5.8455,2382000.0
2012-05-08 10:40:00,10.45,10.48,10.44,10.45,1227300.0,5.8455,5.8623,5.8399,5.8455,1227300.0
2012-05-08 10:50:00,10.45,10.48,10.45,10.47,580100.0,5.8455,5.8623,5.8455,5.8567,580100.0
2012-05-08 11:00:00,10.48,10.49,10.42,10.45,1557200.0,5.8623,5.8679,5.8287,5.8455,1557200.0
2012-05-08 11:10:00,10.45,10.46,10.42,10.45,1071300.0,5.8455,5.8511,5.8287,5.8455,1071300.0
2012-05-08 11:20:00,10.45,10.47,10.43,10.43,850100.0,5.8455,5.8567,5.8343,5.8343,850100.0
2012-05-08 11:30:00,10.44,10.47,10.41,10.46,929200.0,5.8399,5.8567,5.8231,5.8511,929200.0
2012-05-08 11:40:00,10.46,10.48,10.44,10.47,1020900.0,5.8511,5.8623,5.8399,5.8567,1020900.0
2012-05-08 11:50:00,10.46,10.5,10.46,10.49,614400.0,5.8511,5.8735,5.8511,5.8679,614400.0
2012-05-08 12:00:00,10.49,10.49,10.43,10.44,855000.0,5.8679,5.8679,5.8343,5.8399,855000.0
2012-05-08 12:10:00,10.44,10.46,10.44,10.46,489200.0,5.8399,5.8511,5.8399,5.8511,489200.0
2012-05-08 12:20:00,10.46,10.47,10.43,10.47,677700.0,5.8511,5.8567,5.8343,5.8567,677700.0
2012-05-08 12:30:00,10.46,10.48,10.45,10.48,516400.0,5.8511,5.8623,5.8455,5.8623,516400.0
2012-05-08 12:40:00,10.48,10.48,10.43,10.44,382900.0,5.8623,5.8623,5.8343,5.8399,382900.0
2012-05-08 12:50:00,10.43,10.45,10.42,10.43,554900.0,5.8343,5.8455,5.8287,5.8343,554900.0
2012-05-08 13:00:00,10.43,10.47,10.42,10.47,911000.0,5.8343,5.8567,5.8287,5.8567,911000.0
2012-05-08 13:10:00,10.46,10.52,10.46,10.5,1349000.0,5.8511,5.8846,5.8511,5.8735,1349000.0
2012-05-08 13:20:00,10.5,10.59,10.49,10.59,2897900.0,5.8735,5.9238,5.8679,5.9238,2897900.0
2012-05-08 13:30:00,10.59,10.6,10.53,10.55,1465900.0,5.9238,5.9294,5.8902,5.9014,1465900.0
2012-05-08 13:40:00,10.54,10.56,10.52,10.52,669500.0,5.8958,5.907,5.8846,5.8846,669500.0
2012-05-08 13:50:00,10.53,10.53,10.48,10.52,1169500.0,5.8902,5.8902,5.8623,5.8846,1169500.0
2012-05-08 14:00:00,10.52,10.54,10.5,10.53,794000.0,5.8846,5.8958,5.8735,5.8902,794000.0
2012-05-08 14:10:00,10.53,10.53,10.49,10.49,504600.0,5.8902,5.8902,5.8679,5.8679,504600.0
2012-05-08 14:20:00,10.49,10.51,10.49,10.51,345200.0,5.8679,5.879,5.8679,5.879,345200.0
2012-05-08 14:30:00,10.5,10.54,10.5,10.54,754300.0,5.8735,5.8958,5.8735,5.8958,754300.0
2012-05-08 14:40:00,10.53,10.55,10.53,10.54,649900.0,5.8902,5.9014,5.8902,5.8958,649900.0
2012-05-08 14:50:00,10.54,10.56,10.54,10.54,384200.0,5.8958,5.907,5.8958,5.8958,384200.0
2012-05-08 15:00:00,10.54,10.57,10.53,10.53,1498800.0,5.8958,5.9126,5.8902,5.8902,1498800.0
2012-05-08 15:10:00,10.53,10.6,10.53,10.59,874300.0,5.8902,5.9294,5.8902,5.9238,874300.0
2012-05-08 15:20:00,10.6,10.62,10.56,10.62,1873500.0,5.9294,5.9406,5.907,5.9406,1873500.0
2012-05-08 15:30:00,10.61,10.62,10.56,10.6,1690900.0,5.935,5.9406,5.907,5.9294,1690900.0
2012-05-08 15:40:00,10.6,10.62,10.59,10.6,1506500.0,5.9294,5.9406,5.9238,5.9294,1506500.0
2012-05-08 15:50:00,10.6,10.64,10.6,10.61,2397600.0,5.9294,5.9518,5.9294,5.935,2397600.0
2012-05-09 09:30:00,10.48,10.55,10.41,10.52,1363500.0,5.8623,5.9014,5.8231,5.8846,1363500.0
2012-05-09 09:40:00,10.53,10.54,10.47,10.47,744000.0,5.8902,5.8958,5.8567,5.8567,744000.0
2012-05-09 09:50:00,10.48,10.49,10.45,10.47,1122000.0,5.8623,5.8679,5.8455,5.8567,1122000.0
2012-05-09 10:00:00,10.47,10.53,10.46,10.47,1482900.0,5.8567,5.8902,5.8511,5.8567,1482900.0
2012-05-09 10:10:00,10.48,10.51,10.45,10.47,1107000.0,5.8623,5.879,5.8455,5.8567,1107000.0
2012-05-09 10:20:00,10.47,10.48,10.42,10.44,2055000.0,5.8567,5.8623,5.8287,5.8399,2055000.0
2012-05-09 10:30:00,10.44,10.52,10.43,10.52,1196600.0,5.8399,5.8846,5.8343,5.8846,1196600.0
2012-05-09 10:40:00,10.52,10.58,10.51,10.52,1852600.0,5.8846,5.9182,5.879,5.8846,1852600.0
2012-05-09 10:50:00,10.53,10.56,10.5,10.54,1516300.0,5.8902,5.907,5.8735,5.8958,1516300.0
2012-05-09 11:00:00,10.54,10.56,10.48,10.56,1085400.0,5.8958,5.907,5.8623,5.907,1085400.0
2012-05-09 11:10:00,10.56,10.62,10.55,10.6,1635500.0,5.907,5.9406,5.9014,5.9294,1635500.0
2012-05-09 11:20:00,10.61,10.65,10.6,10.6,1802400.0,5.935,5.9574,5.9294,5.9294,1802400.0
2012-05-09 11:30:00,10.6,10.63,10.57,10.63,1294700.0,5.9294,5.9462,5.9126,5.9462,1294700.0
2012-05-09 11:40:00,10.63,10.65,10.62,10.65,951100.0,5.9462,5.9574,5.9406,5.9574,951100.0
2012-05-09 11:50:00,10.65,10.69,10.64,10.67,1272900.0,5.9574,5.9797,5.9518,5.9685,1272900.0
2012-05-09 12:00:00,10.66,10.67,10.62,10.63,913700.0,5.963,5.9685,5.9406,5.9462,913700.0
2012-05-09 12:10:00,10.63,10.65,10.62,10.65,529700.0,5.9462,5.9574,5.9406,5.9574,529700.0
2012-05-09 12:20:00,10.65,10.65,10.62,10.64,461300.0,5.9574,5.9574,5.9406,5.9518,461300.0
2012-05-09 12:30:00,10.63,10.64,10.59,10.6,925100.0,5.9462,5.9518,5.9238,5.9294,925100.0
2012-05-09 12:40:00,10.61,10.62,10.58,10.62,440500.0,5.935,5.9406,5.9182,5.9406,440500.0
2012-05-09 12:50:00,10.62,10.62,10.59,10.62,484100.0,5.9406,5.9406,5.9238,5.9406,484100.0
2012-05-09 13:00:00,10.62,10.66,10.61,10.63,537200.0,5.9406,5.963,5.935,5.9462,537200.0
2012-05-09 13:10:00,10.63,10.65,10.61,10.62,750300.0,5.9462,5.9574,5.935,5.9406,750300.0
2012-05-09 13:20:00,10.63,10.74,10.62,10.74,3036200.0,5.9462,6.0077,5.9406,6.0077,3036200.0
2012-05-09 13:30:00,10.74,10.77,10.72,10.74,1804100.0,6.0077,6.0245,5.9965,6.0077,1804100.0
2012-05-09 13:40:00,10.74,10.78,10.72,10.76,1556700.0,6.0077,6.0301,5.9965,6.0189,1556700.0
2012-05-09 13:50:00,10.76,10.77,10.74,10.75,781000.0,6.0189,6.0245,6.0077,6.0133,781000.0
2012-05-09 14:00:00,10.74,10.78,10.72,10.78,1386300.0,6.0077,6.0301,5.9965,6.0301,1386300.0
2012-05-09 14:10:00,10.77,10.8,10.73,10.73,1932000.0,6.0245,6.0413,6.0021,6.0021,1932000.0
2012-05-09 14:20:00,10.73,10.8,10.73,10.8,1038300.0,6.0021,6.0413,6.0021,6.0413,1038300.0
2012-05-09 14:30:00,10.8,10.81,10.74,10.75,1036900.0,6.0413,6.0469,6.0077,6.0133,1036900.0
2012-05-09 14:40:00,10.75,10.79,10.74,10.77,1504600.0,6.0133,6.0357,6.0077,6.0245,1504600.0
2012-05-09 14:50:00,10.76,10.8,10.75,10.77,1442900.0,6.0189,6.0413,6.0133,6.0245,1442900.0
2012-05-09 15:00:00,10.76,10.77,10.71,10.71,975300.0,6.0189,6.0245,5.9909,5.9909,975300.0
2012-05-09 15:10:00,10.71,10.75,10.71,10.74,1675100.0,5.9909,6.0133,5.9909,6.0077,1675100.0
2012-05-09 15:20:00,10.74,10.76,10.72,10.74,840000.0,6.0077,6.0189,5.9965,6.0077,840000.0
2012-05-09 15:30:00,10.74,10.76,10.72,10.74,1277200.0,6.0077,6.0189,5.9965,6.0077,1277200.0
2012-05-09 15:40:00,10.74,10.77,10.73,10.76,2169100.0,6.0077,6.0245,6.0021,6.0189,2169100.0
2012-05-09 15:50:00,10.75,10.76,10.69,10.69,3449900.0,6.0133,6.0189,5.9797,5.9797,3449900.0
2012-05-10 09:30:00,10.84,10.86,10.77,10.84,2624000.0,6.0636,6.0748,6.0245,6.0636,2624000.0
2012-05-10 09:40:00,10.84,10.84,10.77,10.8,1544300.0,6.0636,6.0636,6.0245,6.0413,1544300.0
2012-05-10 09:50:00,10.8,10.84,10.78,10.81,1761500.0,6.0413,6.0636,6.0301,6.0469,1761500.0
2012-05-10 10:00:00,10.8,10.83,10.78,10.83,1303900.0,6.0413,6.058,6.0301,6.058,1303900.0
2012-05-10 10:10:00,10.83,10.83,10.8,10.8,1260700.0,6.058,6.058,6.0413,6.0413,1260700.0
2012-05-10 10:20:00,10.8,10.82,10.75,10.76,1042700.0,6.0413,6.0525,6.0133,6.0189,1042700.0
2012-05-10 10:30:00,10.76,10.77,10.72,10.75,1270600.0,6.0189,6.0245,5.9965,6.0133,1270600.0
2012-05-10 10:40:00,10.75,10.77,10.74,10.76,764600.0,6.0133,6.0245,6.0077,6.0189,764600.0
2012-05-10 10:50:00,10.76,10.77,10.72,10.75,922300.0,6.0189,6.0245,5.9965,6.0133,922300.0
2012-05-10 11:00:00,10.75,10.77,10.71,10.72,1880900.0,6.0133,6.0245,5.9909,5.9965,1880900.0
2012-05-10 11:10:00,10.73,10.75,10.71,10.75,765600.0,6.0021,6.0133,5.9909,6.0133,765600.0
2012-05-10 11:20:00,10.75,10.77,10.73,10.77,792000.0,6.0133,6.0245,6.0021,6.0245,792000.0
2012-05-10 11:30:00,10.77,10.79,10.75,10.78,578700.0,6.0245,6.0357,6.0133,6.0301,578700.0
2012-05-10 11:40:00,10.78,10.78,10.74,10.77,997500.0,6.0301,6.0301,6.0077,6.0245,997500.0
2012-05-10 11:50:00,10.76,10.78,10.76,10.77,480700.0,6.0189,6.0301,6.0189,6.0245,480700.0
2012-05-10 12:00:00,10.78,10.78,10.75,10.76,521300.0,6.0301,6.0301,6.0133,6.0189,521300.0
2012-05-10 12:10:00,10.77,10.79,10.75,10.78,746300.0,6.0245,6.0357,6.0133,6.0301,746300.0
2012-05-10 12:20:00,10.78,10.78,10.75,10.76,666100.0,6.0301,6.0301,6.0133,6.0189,666100.0
2012-05-10 12:30:00,10.76,10.76,10.75,10.76,210800.0,6.0189,6.0189,6.0133,6.0189,210800.0
2012-05-10 12:40:00,10.76,10.77,10.73,10.76,1286800.0,6.0189,6.0245,6.0021,6.0189,1286800.0
2012-05-10 12:50:00,10.75,10.81,10.75,10.8,1033500.0,6.0133,6.0469,6.0133,6.0413,1033500.0
2012-05-10 13:00:00,10.8,10.81,10.76,10.8,788000.0,6.0413,6.0469,6.0189,6.0413,788000.0
2012-05-10 13:10:00,10.79,10.8,10.78,10.79,601200.0,6.0357,6.0413,6.0301,6.0357,601200.0
2012-05-10 13:20:00,10.79,10.8,10.78,10.79,495300.0,6.0357,6.0413,6.0301,6.0357,495300.0
2012-05-10 13:30:00,10.79,10.81,10.78,10.79,397900.0,6.0357,6.0469,6.0301,6.0357,397900.0
2012-05-10 13:40:00,10.79,10.79,10.77,10.79,462300.0,6.0357,6.0357,6.0245,6.0357,462300.0
2012-05-10 13:50:00,10.79,10.79,10.77,10.77,630800.0,6.0357,6.0357,6.0245,6.0245,630800.0
2012-05-10 14:00:00,10.78,10.8,10.77,10.78,432200.0,6.0301,6.0413,6.0245,6.0301,432200.0
2012-05-10 14:10:00,10.79,10.8,10.78,10.79,475600.0,6.0357,6.0413,6.0301,6.0357,475600.0
2012-05-10 14:20:00,10.79,10.81,10.78,10.8,573300.0,6.0357,6.0469,6.0301,6.0413,573300.0
2012-05-10 14:30:00,10.81,10.81,10.76,10.77,1020100.0,6.0469,6.0469,6.0189,6.0245,1020100.0
2012-05-10 14:40:00,10.78,10.78,10.76,10.77,945800.0,6.0301,6.0301,6.0189,6.0245,945800.0
2012-05-10 14:50:00,10.77,10.78,10.75,10.77,533700.0,6.0245,6.0301,6.0133,6.0245,533700.0
2012-05-10 15:00:00,10.77,10.77,10.74,10.74,1238800.0,6.0245,6.0245,6.0077,6.0077,1238800.0
2012-05-10 15:10:00,10.75,10.76,10.74,10.75,632800.0,6.0133,6.0189,6.0077,6.0133,632800.0
2012-05-10 15:20:00,10.75,10.76,10.74,10.75,496100.0,6.0133,6.0189,6.0077,6.0133,496100.0
2012-05-10 15:30:00,10.76,10.76,10.74,10.75,572500.0,6.0189,6.0189,6.0077,6.0133,572500.0
2012-05-10 15:40:00,10.75,10.76,10.66,10.67,3937300.0,6.0133,6.0189,5.963,5.9685,3937300.0
2012-05-10 15:50:00,10.68,10.71,10.66,10.7,3182400.0,5.9741,5.9909,5.963,5.9853,3182400.0
2012-05-11 09:30:00,10.61,10.72,10.6,10.66,1547000.0,5.935,5.9965,5.9294,5.963,1547000.0
2012-05-11 09:40:00,10.66,10.69,10.65,10.69,608500.0,5.963,5.9797,5.9574,5.9797,608500.0
2012-05-11 09:50:00,10.69,10.72,10.66,10.68,1217800.0,5.9797,5.9965,5.963,5.9741,1217800.0
2012-05-11 10:00:00,10.68,10.72,10.67,10.69,710500.0,5.9741,5.9965,5.9685,5.9797,710500.0
2012-05-11 10:10:00,10.68,10.72,10.66,10.72,922100.0,5.9741,5.9965,5.963,5.9965,922100.0
2012-05-11 10:20:00,10.72,10.76,10.71,10.74,881000.0,5.9965,6.0189,5.9909,6.0077,881000.0
2012-05-11 10:30:00,10.75,10.78,10.73,10.77,1159200.0,6.0133,6.0301,6.0021,6.0245,1159200.0
2012-05-11 10:40:00,10.77,10.79,10.74,10.76,805600.0,6.0245,6.0357,6.0077,6.0189,805600.0
2012-05-11 10:50:00,10.76,10.78,10.75,10.78,564700.0,6.0189,6.0301,6.0133,6.0301,564700.0
2012-05-11 11:00:00,10.78,10.8,10.76,10.79,895300.0,6.0301,6.0413,6.0189,6.0357,895300.0
2012-05-11 11:10:00,10.79,10.83,10.79,10.81,796200.0,6.0357,6.058,6.0357,6.0469,796200.0
2012-05-11 11:20:00,10.81,10.81,10.78,10.79,475600.0,6.0469,6.0469,6.0301,6.0357,475600.0
2012-05-11 11:30:00,10.79,10.81,10.77,10.78,535400.0,6.0357,6.0469,6.0245,6.0301,535400.0
2012-05-11 11:40:00,10.78,10.78,10.73,10.75,712900.0,6.0301,6.0301,6.0021,6.0133,712900.0
2012-05-11 11:50:00,10.75,10.75,10.71,10.73,1600800.0,6.0133,6.0133,5.9909,6.0021,1600800.0
2012-05-11 12:00:00,10.73,10.77,10.72,10.76,2091000.0,6.0021,6.0245,5.9965,6.0189,2091000.0
2012-05-11 12:10:00,10.76,10.76,10.74,10.74,767800.0,6.0189,6.0189,6.0077,6.0077,767800.0
2012-05-11 12:20:00,10.74,10.77,10.74,10.77,374300.0,6.0077,6.0245,6.0077,6.0245,374300.0
2012-05-11 12:30:00,10.77,10.77,10.75,10.76,214600.0,6.0245,6.0245,6.0133,6.0189,214600.0
2012-05-11 12:40:00,10.76,10.76,10.73,10.74,310300.0,6.0189,6.0189,6.0021,6.0077,310300.0
2012-05-11 12:50:00,10.73,10.74,10.69,10.71,656500.0,6.0021,6.0077,5.9797,5.9909,656500.0
2012-05-11 13:00:00,10.71,10.71,10.68,10.68,564400.0,5.9909,5.9909,5.9741,5.9741,564400.0
2012-05-11 13:10:00,10.69,10.69,10.65,10.66,659100.0,5.9797,5.9797,5.9574,5.963,659100.0
2012-05-11 13:20:00,10.66,10.66,10.62,10.65,771800.0,5.963,5.963,5.9406,5.9574,771800.0
2012-05-11 13:30:00,10.64,10.67,10.64,10.66,777800.0,5.9518,5.9685,5.9518,5.963,777800.0
2012-05-11 13:40:00,10.66,10.67,10.65,10.66,324300.0,5.963,5.9685,5.9574,5.963,324300.0
2012-05-11 13:50:00,10.65,10.67,10.65,10.66,584000.0,5.9574,5.9685,5.9574,5.963,584000.0
2012-05-11 14:00:00,10.65,10.67,10.64,10.65,1086100.0,5.9574,5.9685,5.9518,5.9574,1086100.0
2012-05-11 14:10:00,10.65,10.66,10.63,10.65,2403100.0,5.9574,5.963,5.9462,5.9574,2403100.0
2012-05-11 14:20:00,10.64,10.66,10.64,10.66,224700.0,5.9518,5.963,5.9518,5.963,224700.0
2012-05-11 14:30:00,10.65,10.66,10.6,10.61,913400.0,5.9574,5.963,5.9294,5.935,913400.0
2012-05-11 14:40:00,10.6,10.64,10.6,10.62,452200.0,5.9294,5.9518,5.9294,5.9406,452200.0
2012-05-11 14:50:00,10.63,10.63,10.6,10.61,783600.0,5.9462,5.9462,5.9294,5.935,783600.0
2012-05-11 15:00:00,10.61,10.62,10.58,10.59,751200.0,5.935,5.9406,5.9182,5.9238,751200.0
2012-05-11 15:10:00,10.58,10.59,10.58,10.59,354600.0,5.9182,5.9238,5.9182,5.9238,354600.0
2012-05-11 15:20:00,10.59,10.59,10.56,10.57,652100.0,5.9238,5.9238,5.907,5.9126,652100.0
2012-05-11 15:30:00,10.56,10.58,10.56,10.58,900900.0,5.907,5.9182,5.907,5.9182,900900.0
2012-05-11 15:40:00,10.58,10.61,10.57,10.59,2263600.0,5.9182,5.935,5.9126,5.9238,2263600.0
2012-05-11 15:50:00,10.59,10.59,10.56,10.57,2532600.0,5.9238,5.9238,5.907,5.9126,2532600.0
2012-05-14 09:30:00,10.42,10.53,10.41,10.49,2337300.0,5.8287,5.8902,5.8231,5.8679,2337300.0
2012-05-14 09:40:00,10.48,10.49,10.41,10.41,1731700.0,5.8623,5.8679,5.8231,5.8231,1731700.0
2012-05-14 09:50:00,10.41,10.44,10.41,10.42,1824800.0,5.8231,5.8399,5.8231,5.8287,1824800.0
2012-05-14 10:00:00,10.43,10.45,10.41,10.44,1607600.0,5.8343,5.8455,5.8231,5.8399,1607600.0
2012-05-14 10:10:00,10.44,10.47,10.42,10.42,1300000.0,5.8399,5.8567,5.8287,5.8287,1300000.0
2012-05-14 10:20:00,10.42,10.44,10.37,10.38,2161100.0,5.8287,5.8399,5.8007,5.8063,2161100.0
2012-05-14 10:30:00,10.38,10.47,10.36,10.46,3530600.0,5.8063,5.8567,5.7951,5.8511,3530600.0
2012-05-14 10:40:00,10.45,10.47,10.41,10.43,1060400.0,5.8455,5.8567,5.8231,5.8343,1060400.0
2012-05-14 10:50:00,10.43,10.44,10.38,10.38,954100.0,5.8343,5.8399,5.8063,5.8063,954100.0
2012-05-14 11:00:00,10.38,10.41,10.36,10.37,1739900.0,5.8063,5.8231,5.7951,5.8007,1739900.0
2012-05-14 11:10:00,10.36,10.39,10.33,10.38,2293400.0,5.7951,5.8119,5.7784,5.8063,2293400.0
2012-05-14 11:20:00,10.38,10.46,10.37,10.44,1623800.0,5.8063,5.8511,5.8007,5.8399,1623800.0
2012-05-14 11:30:00,10.45,10.46,10.43,10.46,878600.0,5.8455,5.8511,5.8343,5.8511,878600.0
2012-05-14 11:40:00,10.46,10.46,10.44,10.45,734800.0,5.8511,5.8511,5.8399,5.8455,734800.0
2012-05-14 11:50:00,10.44,10.45,10.42,10.43,601900.0,5.8399,5.8455,5.8287,5.8343,601900.0
2012-05-14 12:00:00,10.43,10.44,10.41,10.43,1038200.0,5.8343,5.8399,5.8231,5.8343,1038200.0
2012-05-14 12:10:00,10.43,10.43,10.4,10.41,345300.0,5.8343,5.8343,5.8175,5.8231,345300.0
2012-05-14 12:20:00,10.41,10.43,10.4,10.43,482800.0,5.8231,5.8343,5.8175,5.8343,482800.0
2012-05-14 12:30:00,10.43,10.43,10.41,10.41,501200.0,5.8343,5.8343,5.8231,5.8231,501200.0
2012-05-14 12:40:00,10.41,10.45,10.41,10.44,536300.0,5.8231,5.8455,5.8231,5.8399,536300.0
2012-05-14 12:50:00,10.44,10.45,10.43,10.44,643300.0,5.8399,5.8455,5.8343,5.8399,643300.0
2012-05-14 13:00:00,10.44,10.46,10.43,10.46,463000.0,5.8399,5.8511,5.8343,5.8511,463000.0
2012-05-14 13:10:00,10.46,10.46,10.43,10.43,622000.0,5.8511,5.8511,5.8343,5.8343,622000.0
2012-05-14 13:20:00,10.43,10.44,10.42,10.44,755500.0,5.8343,5.8399,5.8287,5.8399,755500.0
2012-05-14 13:30:00,10.43,10.44,10.42,10.42,532600.0,5.8343,5.8399,5.8287,5.8287,532600.0
2012-05-14 13:40:00,10.43,10.43,10.42,10.42,263800.0,5.8343,5.8343,5.8287,5.8287,263800.0
2012-05-14 13:50:00,10.42,10.44,10.41,10.41,629500.0,5.8287,5.8399,5.8231,5.8231,629500.0
2012-05-14 14:00:00,10.42,10.44,10.4,10.43,848100.0,5.8287,5.8399,5.8175,5.8343,848100.0
2012-05-14 14:10:00,10.43,10.44,10.38,10.38,771800.0,5.8343,5.8399,5.8063,5.8063,771800.0
2012-05-14 14:20:00,10.38,10.4,10.38,10.38,400600.0,5.8063,5.8175,5.8063,5.8063,400600.0
2012-05-14 14:30:00,10.38,10.39,10.37,10.37,460800.0,5.8063,5.8119,5.8007,5.8007,460800.0
2012-05-14 14:40:00,10.38,10.38,10.36,10.37,745500.0,5.8063,5.8063,5.7951,5.8007,745500.0
2012-05-14 14:50:00,10.36,10.37,10.34,10.35,1984800.0,5.7951,5.8007,5.784,5.7895,1984800.0
2012-05-14 15:00:00,10.35,10.35,10.31,10.34,1511200.0,5.7895,5.7895,5.7672,5.784,1511200.0
2012-05-14 15:10:00,10.34,10.36,10.33,10.35,1750400.0,5.784,5.7951,5.7784,5.7895,1750400.0
2012-05-14 15:20:00,10.34,10.35,10.33,10.34,935900.0,5.784,5.7895,5.7784,5.784,935900.0
2012-05-14 15:30:00,10.34,10.36,10.33,10.33,1801500.0,5.784,5.7951,5.7784,5.7784,1801500.0
2012-05-14 15:40:00,10.34,10.34,10.31,10.32,1427500.0,5.784,5.784,5.7672,5.7728,1427500.0
2012-05-14 15:50:00,10.32,10.34,10.3,10.32,3747100.0,5.7728,5.784,5.7616,5.7728,3747100.0
2012-05-15 09:30:00,10.36,10.36,10.26,10.27,3145100.0,5.7951,5.7951,5.7392,5.7448,3145100.0
2012-05-15 09:40:00,10.27,10.29,10.23,10.25,1509700.0,5.7448,5.756,5.7224,5.7336,1509700.0
2012-05-15 09:50:00,10.24,10.33,10.24,10.28,1902400.0,5.728,5.7784,5.728,5.7504,1902400.0
2012-05-15 10:00:00,10.29,10.33,10.28,10.32,1546800.0,5.756,5.7784,5.7504,5.7728,1546800.0
2012-05-15 10:10:00,10.32,10.33,10.28,10.29,747400.0,5.7728,5.7784,5.7504,5.756,747400.0
2012-05-15 10:20:00,10.28,10.32,10.28,10.3,783300.0,5.7504,5.7728,5.7504,5.7616,783300.0
2012-05-15 10:30:00,10.31,10.31,10.3,10.3,446700.0,5.7672,5.7672,5.7616,5.7616,446700.0
2012-05-15 10:40:00,10.3,10.32,10.3,10.32,741600.0,5.7616,5.7728,5.7616,5.7728,741600.0
2012-05-15 10:50:00,10.32,10.32,10.3,10.3,298900.0,5.7728,5.7728,5.7616,5.7616,298900.0
2012-05-15 11:00:00,10.3,10.31,10.26,10.27,951300.0,5.7616,5.7672,5.7392,5.7448,951300.0
2012-05-15 11:10:00,10.27,10.27,10.23,10.24,1113400.0,5.7448,5.7448,5.7224,5.728,1113400.0
2012-05-15 11:20:00,10.25,10.26,10.23,10.23,1008300.0,5.7336,5.7392,5.7224,5.7224,1008300.0
2012-05-15 11:30:00,10.23,10.28,10.23,10.27,719100.0,5.7224,5.7504,5.7224,5.7448,719100.0
2012-05-15 11:40:00,10.28,10.31,10.27,10.3,647800.0,5.7504,5.7672,5.7448,5.7616,647800.0
2012-05-15 11:50:00,10.31,10.31,10.28,10.29,387400.0,5.7672,5.7672,5.7504,5.756,387400.0
2012-05-15 12:00:00,10.29,10.3,10.27,10.3,810200.0,5.756,5.7616,5.7448,5.7616,810200.0
2012-05-15 12:10:00,10.3,10.31,10.27,10.29,669700.0,5.7616,5.7672,5.7448,5.756,669700.0
2012-05-15 12:20:00,10.29,10.3,10.27,10.28,543800.0,5.756,5.7616,5.7448,5.7504,543800.0
2012-05-15 12:30:00,10.29,10.29,10.28,10.29,391500.0,5.756,5.756,5.7504,5.756,391500.0
2012-05-15 12:40:00,10.29,10.29,10.26,10.27,574000.0,5.756,5.756,5.7392,5.7448,574000.0
2012-05-15 12:50:00,10.27,10.27,10.25,10.26,418300.0,5.7448,5.7448,5.7336,5.7392,418300.0
2012-05-15 13:00:00,10.26,10.26,10.24,10.25,406000.0,5.7392,5.7392,5.728,5.7336,406000.0
2012-05-15 13:10:00,10.25,10.26,10.24,10.26,297400.0,5.7336,5.7392,5.728,5.7392,297400.0
2012-05-15 13:20:00,10.26,10.28,10.25,10.28,365700.0,5.7392,5.7504,5.7336,5.7504,365700.0
2012-05-15 13:30:00,10.27,10.28,10.25,10.25,510600.0,5.7448,5.7504,5.7336,5.7336,510600.0
2012-05-15 13:40:00,10.25,10.26,10.22,10.24,876700.0,5.7336,5.7392,5.7168,5.728,876700.0
2012-05-15 13:50:00,10.24,10.25,10.23,10.23,606900.0,5.728,5.7336,5.7224,5.7224,606900.0
2012-05-15 14:00:00,10.23,10.25,10.23,10.24,628900.0,5.7224,5.7336,5.7224,5.728,628900.0
2012-05-15 14:10:00,10.24,10.26,10.23,10.25,629200.0,5.728,5.7392,5.7224,5.7336,629200.0
2012-05-15 14:20:00,10.24,10.27,10.24,10.24,603400.0,5.728,5.7448,5.728,5.728,603400.0
2012-05-15 14:30:00,10.25,10.25,10.22,10.22,676900.0,5.7336,5.7336,5.7168,5.7168,676900.0
2012-05-15 14:40:00,10.22,10.23,10.2,10.22,1241700.0,5.7168,5.7224,5.7056,5.7168,1241700.0
2012-05-15 14:50:00,10.22,10.23,10.17,10.18,1684100.0,5.7168,5.7224,5.6889,5.6945,1684100.0
2012-05-15 15:00:00,10.18,10.18,10.15,10.15,1065400.0,5.6945,5.6945,5.6777,5.6777,1065400.0
2012-05-15 15:10:00,10.16,10.18,10.12,10.15,2490600.0,5.6833,5.6945,5.6609,5.6777,2490600.0
2012-05-15 15:20:00,10.15,10.15,10.1,10.12,1461200.0,5.6777,5.6777,5.6497,5.6609,1461200.0
2012-05-15 15:30:00,10.11,10.16,10.11,10.15,1576800.0,5.6553,5.6833,5.6553,5.6777,1576800.0
2012-05-15 15:40:00,10.14,10.18,10.13,10.15,1705900.0,5.6721,5.6945,5.6665,5.6777,1705900.0
2012-05-15 15:50:00,10.15,10.16,10.12,10.14,2925700.0,5.6777,5.6833,5.6609,5.6721,2925700.0
2012-05-16 09:30:00,10.23,10.3,10.22,10.29,2694800.0,5.7224,5.7616,5.7168,5.756,2694800.0
2012-05-16 09:40:00,10.29,10.32,10.24,10.32,1105200.0,5.756,5.7728,5.728,5.7728,1105200.0
2012-05-16 09:50:00,10.32,10.38,10.31,10.36,1912900.0,5.7728,5.8063,5.7672,5.7951,1912900.0
2012-05-16 10:00:00,10.36,10.38,10.33,10.37,1897500.0,5.7951,5.8063,5.7784,5.8007,1897500.0
2012-05-16 10:10:00,10.37,10.4,10.34,10.4,1679200.0,5.8007,5.8175,5.784,5.8175,1679200.0
2012-05-16 10:20:00,10.4,10.43,10.37,10.38,1610100.0,5.8175,5.8343,5.8007,5.8063,1610100.0
2012-05-16 10:30:00,10.38,10.4,10.34,10.35,1150300.0,5.8063,5.8175,5.784,5.7895,1150300.0
2012-05-16 10:40:00,10.34,10.38,10.33,10.35,1319900.0,5.784,5.8063,5.7784,5.7895,1319900.0
2012-05-16 10:50:00,10.34,10.35,10.29,10.3,821000.0,5.784,5.7895,5.756,5.7616,821000.0
2012-05-16 11:00:00,10.3,10.31,10.22,10.27,1605500.0,5.7616,5.7672,5.7168,5.7448,1605500.0
2012-05-16 11:10:00,10.26,10.29,10.25,10.26,1461400.0,5.7392,5.756,5.7336,5.7392,1461400.0
2012-05-16 11:20:00,10.26,10.26,10.22,10.25,1603300.0,5.7392,5.7392,5.7168,5.7336,1603300.0
2012-05-16 11:30:00,10.25,10.29,10.25,10.29,795400.0,5.7336,5.756,5.7336,5.756,795400.0
2012-05-16 11:40:00,10.29,10.3,10.26,10.3,616500.0,5.756,5.7616,5.7392,5.7616,616500.0
2012-05-16 11:50:00,10.3,10.33,10.28,10.32,2170000.0,5.7616,5.7784,5.7504,5.7728,2170000.0
2012-05-16 12:00:00,10.32,10.32,10.3,10.32,388500.0,5.7728,5.7728,5.7616,5.7728,388500.0
2012-05-16 12:10:00,10.32,10.32,10.29,10.3,361000.0,5.7728,5.7728,5.756,5.7616,361000.0
2012-05-16 12:20:00,10.3,10.3,10.25,10.29,546000.0,5.7616,5.7616,5.7336,5.756,546000.0
2012-05-16 12:30:00,10.28,10.32,10.28,10.3,406300.0,5.7504,5.7728,5.7504,5.7616,406300.0
2012-05-16 12:40:00,10.29,10.34,10.29,10.32,830800.0,5.756,5.784,5.756,5.7728,830800.0
2012-05-16 12:50:00,10.33,10.33,10.28,10.29,835800.0,5.7784,5.7784,5.7504,5.756,835800.0
2012-05-16 13:00:00,10.29,10.3,10.27,10.28,317500.0,5.756,5.7616,5.7448,5.7504,317500.0
2012-05-16 13:10:00,10.27,10.3,10.27,10.29,811900.0,5.7448,5.7616,5.7448,5.756,811900.0
2012-05-16 13:20:00,10.29,10.29,10.24,10.26,435500.0,5.756,5.756,5.728,5.7392,435500.0
2012-05-16 13:30:00,10.26,10.26,10.21,10.21,456300.0,5.7392,5.7392,5.7112,5.7112,456300.0
2012-05-16 13:40:00,10.22,10.24,10.2,10.24,537200.0,5.7168,5.728,5.7056,5.728,537200.0
2012-05-16 13:50:00,10.24,10.24,10.21,10.23,455400.0,5.728,5.728,5.7112,5.7224,455400.0
2012-05-16 14:00:00,10.24,10.28,10.21,10.22,1068000.0,5.728,5.7504,5.7112,5.7168,1068000.0
2012-05-16 14:10:00,10.22,10.23,10.18,10.2,715000.0,5.7168,5.7224,5.6945,5.7056,715000.0
2012-05-16 14:20:00,10.2,10.21,10.19,10.2,637400.0,5.7056,5.7112,5.7,5.7056,637400.0
2012-05-16 14:30:00,10.2,10.21,10.17,10.2,927200.0,5.7056,5.7112,5.6889,5.7056,927200.0
2012-05-16 14:40:00,10.2,10.25,10.19,10.24,766200.0,5.7056,5.7336,5.7,5.728,766200.0
2012-05-16 14:50:00,10.23,10.25,10.22,10.24,2036400.0,5.7224,5.7336,5.7168,5.728,2036400.0
2012-05-16 15:00:00,10.24,10.24,10.2,10.21,365500.0,5.728,5.728,5.7056,5.7112,365500.0
2012-05-16 15:10:00,10.21,10.22,10.17,10.2,851100.0,5.7112,5.7168,5.6889,5.7056,851100.0
2012-05-16 15:20:00,10.2,10.2,10.17,10.18,535100.0,5.7056,5.7056,5.6889,5.6945,535100.0
2012-05-16 15:30:00,10.17,10.2,10.16,10.18,936800.0,5.6889,5.7056,5.6833,5.6945,936800.0
2012-05-16 15:40:00,10.17,10.19,10.17,10.18,1286700.0,5.6889,5.7,5.6889,5.6945,1286700.0
2012-05-16 15:50:00,10.19,10.19,10.15,10.15,2985100.0,5.7,5.7,5.6777,5.6777,2985100.0
2012-05-17 09:30:00,10.16,10.21,10.14,10.19,1642700.0,5.6833,5.7112,5.6721,5.7,1642700.0
2012-05-17 09:40:00,10.19,10.24,10.16,10.18,2655900.0,5.7,5.728,5.6833,5.6945,2655900.0
2012-05-17 09:50:00,10.18,10.18,10.11,10.13,1303500.0,5.6945,5.6945,5.6553,5.6665,1303500.0
2012-05-17 10:00:00,10.14,10.14,10.05,10.11,3297000.0,5.6721,5.6721,5.6217,5.6553,3297000.0
2012-05-17 10:10:00,10.11,10.2,10.1,10.19,1438000.0,5.6553,5.7056,5.6497,5.7,1438000.0
2012-05-17 10:20:00,10.18,10.2,10.14,10.2,1417600.0,5.6945,5.7056,5.6721,5.7056,1417600.0
2012-05-17 10:30:00,10.19,10.22,10.15,10.22,1493000.0,5.7,5.7168,5.6777,5.7168,1493000.0
2012-05-17 10:40:00,10.22,10.25,10.19,10.2,1437100.0,5.7168,5.7336,5.7,5.7056,1437100.0
2012-05-17 10:50:00,10.19,10.23,10.17,10.22,1568600.0,5.7,5.7224,5.6889,5.7168,1568600.0
2012-05-17 11:00:00,10.22,10.24,10.2,10.24,1184900.0,5.7168,5.728,5.7056,5.728,1184900.0
2012-05-17 11:10:00,10.24,10.25,10.21,10.23,1377400.0,5.728,5.7336,5.7112,5.7224,1377400.0
2012-05-17 11:20:00,10.23,10.23,10.18,10.19,650300.0,5.7224,5.7224,5.6945,5.7,650300.0
2012-05-17 11:30:00,10.19,10.19,10.13,10.14,1034700.0,5.7,5.7,5.6665,5.6721,1034700.0
2012-05-17 11:40:00,10.15,10.17,10.14,10.15,744200.0,5.6777,5.6889,5.6721,5.6777,744200.0
2012-05-17 11:50:00,10.15,10.16,10.13,10.16,1011000.0,5.6777,5.6833,5.6665,5.6833,1011000.0
2012-05-17 12:00:00,10.16,10.17,10.12,10.13,1324400.0,5.6833,5.6889,5.6609,5.6665,1324400.0
2012-05-17 12:10:00,10.12,10.13,10.1,10.12,885900.0,5.6609,5.6665,5.6497,5.6609,885900.0
2012-05-17 12:20:00,10.12,10.18,10.11,10.13,1746600.0,5.6609,5.6945,5.6553,5.6665,1746600.0
2012-05-17 12:30:00,10.13,10.14,10.1,10.11,1047500.0,5.6665,5.6721,5.6497,5.6553,1047500.0
2012-05-17 12:40:00,10.11,10.15,10.1,10.14,1217500.0,5.6553,5.6777,5.6497,5.6721,1217500.0
2012-05-17 12:50:00,10.14,10.15,10.12,10.14,468600.0,5.6721,5.6777,5.6609,5.6721,468600.0
2012-05-17 13:00:00,10.13,10.18,10.13,10.17,641600.0,5.6665,5.6945,5.6665,5.6889,641600.0
2012-05-17 13:10:00,10.18,10.19,10.16,10.18,722700.0,5.6945,5.7,5.6833,5.6945,722700.0
2012-05-17 13:20:00,10.18,10.19,10.15,10.17,531500.0,5.6945,5.7,5.6777,5.6889,531500.0
2012-05-17 13:30:00,10.16,10.17,10.14,10.14,271000.0,5.6833,5.6889,5.6721,5.6721,271000.0
2012-05-17 13:40:00,10.14,10.15,10.11,10.11,576700.0,5.6721,5.6777,5.6553,5.6553,576700.0
2012-05-17 13:50:00,10.12,10.16,10.11,10.15,912700.0,5.6609,5.6833,5.6553,5.6777,912700.0
2012-05-17 14:00:00,10.16,10.16,10.12,10.13,541700.0,5.6833,5.6833,5.6609,5.6665,541700.0
2012-05-17 14:10:00,10.12,10.14,10.11,10.12,634300.0,5.6609,5.6721,5.6553,5.6609,634300.0
2012-05-17 14:20:00,10.12,10.14,10.1,10.11,519500.0,5.6609,5.6721,5.6497,5.6553,519500.0
2012-05-17 14:30:00,10.1,10.11,10.06,10.1,775100.0,5.6497,5.6553,5.6273,5.6497,775100.0
2012-05-17 14:40:00,10.1,10.1,10.06,10.09,962700.0,5.6497,5.6497,5.6273,5.6441,962700.0
2012-05-17 14:50:00,10.08,10.09,10.07,10.08,410200.0,5.6385,5.6441,5.6329,5.6385,410200.0
2012-05-17 15:00:00,10.07,10.1,10.06,10.06,1366300.0,5.6329,5.6497,5.6273,5.6273,1366300.0
2012-05-17 15:10:00,10.06,10.07,10.06,10.07,613200.0,5.6273,5.6329,5.6273,5.6329,613200.0
2012-05-17 15:20:00,10.07,10.1,10.06,10.08,1763600.0,5.6329,5.6497,5.6273,5.6385,1763600.0
2012-05-17 15:30:00,10.08,10.08,10.01,10.02,2623500.0,5.6385,5.6385,5.5994,5.605,2623500.0
2012-05-17 15:40:00,10.03,10.05,10.01,10.05,2108000.0,5.6105,5.6217,5.5994,5.6217,2108000.0
2012-05-17 15:50:00,10.05,10.05,10.01,10.01,2814400.0,5.6217,5.6217,5.5994,5.5994,2814400.0
2012-05-18 09:30:00,10.08,10.08,10.0,10.03,5459200.0,5.6385,5.6385,5.5938,5.6105,5459200.0
2012-05-18 09:40:00,10.03,10.05,10.01,10.05,975800.0,5.6105,5.6217,5.5994,5.6217,975800.0
2012-05-18 09:50:00,10.05,10.11,10.03,10.08,2222600.0,5.6217,5.6553,5.6105,5.6385,2222600.0
2012-05-18 10:00:00,10.08,10.08,10.04,10.05,857700.0,5.6385,5.6385,5.6161,5.6217,857700.0
2012-05-18 10:10:00,10.06,10.07,10.03,10.04,683500.0,5.6273,5.6329,5.6105,5.6161,683500.0
2012-05-18 10:20:00,10.03,10.06,10.02,10.05,1298900.0,5.6105,5.6273,5.605,5.6217,1298900.0
2012-05-18 10:30:00,10.06,10.09,10.04,10.09,1033000.0,5.6273,5.6441,5.6161,5.6441,1033000.0
2012-05-18 10:40:00,10.09,10.12,10.08,10.12,811700.0,5.6441,5.6609,5.6385,5.6609,811700.0
2012-05-18 10:50:00,10.12,10.15,10.11,10.12,811500.0,5.6609,5.6777,5.6553,5.6609,811500.0
2012-05-18 11:00:00,10.12,10.12,10.09,10.1,698900.0,5.6609,5.6609,5.6441,5.6497,698900.0
2012-05-18 11:10:00,10.09,10.11,10.06,10.07,705900.0,5.6441,5.6553,5.6273,5.6329,705900.0
2012-05-18 11:20:00,10.08,10.08,10.03,10.04,870100.0,5.6385,5.6385,5.6105,5.6161,870100.0
2012-05-18 11:30:00,10.04,10.05,10.0,10.01,1818800.0,5.6161,5.6217,5.5938,5.5994,1818800.0
2012-05-18 11:40:00,10.0,10.03,10.0,10.01,1091400.0,5.5938,5.6105,5.5938,5.5994,1091400.0
2012-05-18 11:50:00,10.01,10.02,9.98,10.02,2077900.0,5.5994,5.605,5.5826,5.605,2077900.0
2012-05-18 12:00:00,10.02,10.05,10.01,10.05,760100.0,5.605,5.6217,5.5994,5.6217,760100.0
2012-05-18 12:10:00,10.05,10.11,10.03,10.09,2018600.0,5.6217,5.6553,5.6105,5.6441,2018600.0
2012-05-18 12:20:00,10.09,10.11,10.07,10.11,659800.0,5.6441,5.6553,5.6329,5.6553,659800.0
2012-05-18 12:30:00,10.11,10.15,10.1,10.14,1346300.0,5.6553,5.6777,5.6497,5.6721,1346300.0
2012-05-18 12:40:00,10.15,10.16,10.13,10.13,626700.0,5.6777,5.6833,5.6665,5.6665,626700.0
2012-05-18 12:50:00,10.13,10.18,10.13,10.15,1092400.0,5.6665,5.6945,5.6665,5.6777,1092400.0
2012-05-18 13:00:00,10.14,10.15,10.12,10.12,408800.0,5.6721,5.6777,5.6609,5.6609,408800.0
2012-05-18 13:10:00,10.13,10.15,10.11,10.11,593000.0,5.6665,5.6777,5.6553,5.6553,593000.0
2012-05-18 13:20:00,10.12,10.12,10.06,10.08,717300.0,5.6609,5.6609,5.6273,5.6385,717300.0
2012-05-18 13:30:00,10.07,10.08,10.02,10.03,583400.0,5.6329,5.6385,5.605,5.6105,583400.0
2012-05-18 13:40:00,10.02,10.05,10.02,10.05,592000.0,5.605,5.6217,5.605,5.6217,592000.0
2012-05-18 13:50:00,10.05,10.06,10.03,10.04,473600.0,5.6217,5.6273,5.6105,5.6161,473600.0
2012-05-18 14:00:00,10.03,10.04,10.02,10.02,710200.0,5.6105,5.6161,5.605,5.605,710200.0
2012-05-18 14:10:00,10.03,10.05,10.01,10.01,473300.0,5.6105,5.6217,5.5994,5.5994,473300.0
2012-05-18 14:20:00,10.01,10.03,10.0,10.01,575700.0,5.5994,5.6105,5.5938,5.5994,575700.0
2012-05-18 14:30:00,10.01,10.02,9.96,9.96,1189300.0,5.5994,5.605,5.5714,5.5714,1189300.0
2012-05-18 14:40:00,9.96,10.0,9.96,9.99,1089800.0,5.5714,5.5938,5.5714,5.5882,1089800.0
2012-05-18 14:50:00,9.98,10.03,9.98,10.02,1389000.0,5.5826,5.6105,5.5826,5.605,1389000.0
2012-05-18 15:00:00,10.02,10.05,10.0,10.03,1620300.0,5.605,5.6217,5.5938,5.6105,1620300.0
2012-05-18 15:10:00,10.03,10.07,10.02,10.04,1121500.0,5.6105,5.6329,5.605,5.6161,1121500.0
2012-05-18 15:20:00,10.04,10.05,10.0,10.01,1363300.0,5.6161,5.6217,5.5938,5.5994,1363300.0
2012-05-18 15:30:00,10.0,10.01,9.98,10.0,1213000.0,5.5938,5.5994,5.5826,5.5938,1213000.0
2012-05-18 15:40:00,10.0,10.0,9.97,9.97,1878600.0,5.5938,5.5938,5.577,5.577,1878600.0
2012-05-18 15:50:00,9.97,10.01,9.97,10.0,2863900.0,5.577,5.5994,5.577,5.5938,2863900.0
2012-05-21 09:30:00,10.02,10.13,10.01,10.07,2604200.0,5.605,5.6665,5.5994,5.6329,2604200.0
2012-05-21 09:40:00,10.07,10.1,10.04,10.05,1254700.0,5.6329,5.6497,5.6161,5.6217,1254700.0
2012-05-21 09:50:00,10.05,10.06,10.0,10.04,1309600.0,5.6217,5.6273,5.5938,5.6161,1309600.0
2012-05-21 10:00:00,10.03,10.07,10.01,10.07,1617800.0,5.6105,5.6329,5.5994,5.6329,1617800.0
2012-05-21 10:10:00,10.07,10.08,10.02,10.07,3144600.0,5.6329,5.6385,5.605,5.6329,3144600.0
2012-05-21 10:20:00,10.07,10.1,10.04,10.1,1699900.0,5.6329,5.6497,5.6161,5.6497,1699900.0
2012-05-21 10:30:00,10.1,10.13,10.08,10.12,1069400.0,5.6497,5.6665,5.6385,5.6609,1069400.0
2012-05-21 10:40:00,10.13,10.15,10.12,10.13,1050500.0,5.6665,5.6777,5.6609,5.6665,1050500.0
2012-05-21 10:50:00,10.14,10.17,10.13,10.16,1016300.0,5.6721,5.6889,5.6665,5.6833,1016300.0
2012-05-21 11:00:00,10.17,10.17,10.11,10.12,934200.0,5.6889,5.6889,5.6553,5.6609,934200.0
2012-05-21 11:10:00,10.12,10.15,10.11,10.14,1083600.0,5.6609,5.6777,5.6553,5.6721,1083600.0
2012-05-21 11:20:00,10.14,10.15,10.13,10.14,1075600.0,5.6721,5.6777,5.6665,5.6721,1075600.0
2012-05-21 11:30:00,10.14,10.14,10.1,10.12,797500.0,5.6721,5.6721,5.6497,5.6609,797500.0
2012-05-21 11:40:00,10.11,10.12,10.1,10.11,530400.0,5.6553,5.6609,5.6497,5.6553,530400.0
2012-05-21 11:50:00,10.12,10.12,10.1,10.11,246600.0,5.6609,5.6609,5.6497,5.6553,246600.0
2012-05-21 12:00:00,10.11,10.13,10.1,10.12,427600.0,5.6553,5.6665,5.6497,5.6609,427600.0
2012-05-21 12:10:00,10.11,10.14,10.11,10.13,397800.0,5.6553,5.6721,5.6553,5.6665,397800.0
2012-05-21 12:20:00,10.14,10.18,10.14,10.18,665300.0,5.6721,5.6945,5.6721,5.6945,665300.0
2012-05-21 12:30:00,10.17,10.18,10.15,10.17,562900.0,5.6889,5.6945,5.6777,5.6889,562900.0
2012-05-21 12:40:00,10.17,10.17,10.16,10.16,168800.0,5.6889,5.6889,5.6833,5.6833,168800.0
2012-05-21 12:50:00,10.17,10.17,10.13,10.15,814300.0,5.6889,5.6889,5.6665,5.6777,814300.0
2012-05-21 13:00:00,10.15,10.16,10.14,10.16,206200.0,5.6777,5.6833,5.6721,5.6833,206200.0
2012-05-21 13:10:00,10.16,10.17,10.13,10.15,514400.0,5.6833,5.6889,5.6665,5.6777,514400.0
2012-05-21 13:20:00,10.15,10.17,10.14,10.16,419700.0,5.6777,5.6889,5.6721,5.6833,419700.0
2012-05-21 13:30:00,10.16,10.17,10.15,10.16,388200.0,5.6833,5.6889,5.6777,5.6833,388200.0
2012-05-21 13:40:00,10.16,10.19,10.16,10.17,434600.0,5.6833,5.7,5.6833,5.6889,434600.0
2012-05-21 13:50:00,10.18,10.18,10.15,10.16,390300.0,5.6945,5.6945,5.6777,5.6833,390300.0
2012-05-21 14:00:00,10.16,10.17,10.15,10.15,249900.0,5.6833,5.6889,5.6777,5.6777,249900.0
2012-05-21 14:10:00,10.16,10.17,10.15,10.17,320600.0,5.6833,5.6889,5.6777,5.6889,320600.0
2012-05-21 14:20:00,10.17,10.2,10.15,10.15,478100.0,5.6889,5.7056,5.6777,5.6777,478100.0
2012-05-21 14:30:00,10.16,10.17,10.15,10.15,678900.0,5.6833,5.6889,5.6777,5.6777,678900.0
2012-05-21 14:40:00,10.16,10.17,10.15,10.17,594700.0,5.6833,5.6889,5.6777,5.6889,594700.0
2012-05-21 14:50:00,10.16,10.17,10.15,10.16,572200.0,5.6833,5.6889,5.6777,5.6833,572200.0
2012-05-21 15:00:00,10.17,10.19,10.16,10.18,1578100.0,5.6889,5.7,5.6833,5.6945,1578100.0
2012-05-21 15:10:00,10.18,10.2,10.17,10.2,598400.0,5.6945,5.7056,5.6889,5.7056,598400.0
2012-05-21 15:20:00,10.2,10.23,10.19,10.2,1334200.0,5.7056,5.7224,5.7,5.7056,1334200.0
2012-05-21 15:30:00,10.21,10.22,10.19,10.2,1085500.0,5.7112,5.7168,5.7,5.7056,1085500.0
2012-05-21 15:40:00,10.21,10.21,10.18,10.19,1359100.0,5.7112,5.7112,5.6945,5.7,1359100.0
2012-05-21 15:50:00,10.2,10.21,10.19,10.21,2012000.0,5.7056,5.7112,5.7,5.7112,2012000.0
2012-05-22 09:30:00,10.25,10.3,10.18,10.22,1754500.0,5.7336,5.7616,5.6945,5.7168,1754500.0
2012-05-22 09:40:00,10.21,10.29,10.21,10.27,743100.0,5.7112,5.756,5.7112,5.7448,743100.0
2012-05-22 09:50:00,10.26,10.3,10.26,10.27,1426500.0,5.7392,5.7616,5.7392,5.7448,1426500.0
2012-05-22 10:00:00,10.28,10.32,10.26,10.32,1016300.0,5.7504,5.7728,5.7392,5.7728,1016300.0
2012-05-22 10:10:00,10.32,10.32,10.29,10.3,990900.0,5.7728,5.7728,5.756,5.7616,990900.0
2012-05-22 10:20:00,10.3,10.31,10.28,10.29,931900.0,5.7616,5.7672,5.7504,5.756,931900.0
2012-05-22 10:30:00,10.28,10.34,10.27,10.31,2589400.0,5.7504,5.784,5.7448,5.7672,2589400.0
2012-05-22 10:40:00,10.32,10.35,10.31,10.35,745000.0,5.7728,5.7895,5.7672,5.7895,745000.0
2012-05-22 10:50:00,10.34,10.38,10.33,10.37,945300.0,5.784,5.8063,5.7784,5.8007,945300.0
2012-05-22 11:00:00,10.38,10.4,10.37,10.39,1425900.0,5.8063,5.8175,5.8007,5.8119,1425900.0
2012-05-22 11:10:00,10.38,10.4,10.36,10.37,1100200.0,5.8063,5.8175,5.7951,5.8007,1100200.0
2012-05-22 11:20:00,10.38,10.39,10.37,10.38,488300.0,5.8063,5.8119,5.8007,5.8063,488300.0
2012-05-22 11:30:00,10.39,10.39,10.34,10.35,745600.0,5.8119,5.8119,5.784,5.7895,745600.0
2012-05-22 11:40:00,10.34,10.35,10.3,10.31,833900.0,5.784,5.7895,5.7616,5.7672,833900.0
2012-05-22 11:50:00,10.32,10.33,10.29,10.29,886100.0,5.7728,5.7784,5.756,5.756,886100.0
2012-05-22 12:00:00,10.3,10.31,10.26,10.27,684200.0,5.7616,5.7672,5.7392,5.7448,684200.0
2012-05-22 12:10:00,10.26,10.32,10.26,10.32,733200.0,5.7392,5.7728,5.7392,5.7728,733200.0
2012-05-22 12:20:00,10.32,10.33,10.31,10.32,527600.0,5.7728,5.7784,5.7672,5.7728,527600.0
2012-05-22 12:30:00,10.32,10.32,10.3,10.3,419100.0,5.7728,5.7728,5.7616,5.7616,419100.0
2012-05-22 12:40:00,10.3,10.32,10.28,10.29,792100.0,5.7616,5.7728,5.7504,5.756,792100.0
2012-05-22 12:50:00,10.29,10.3,10.28,10.28,340900.0,5.756,5.7616,5.7504,5.7504,340900.0
2012-05-22 13:00:00,10.29,10.3,10.27,10.29,875300.0,5.756,5.7616,5.7448,5.756,875300.0
2012-05-22 13:10:00,10.29,10.3,10.26,10.26,270000.0,5.756,5.7616,5.7392,5.7392,270000.0
2012-05-22 13:20:00,10.26,10.28,10.24,10.24,1065600.0,5.7392,5.7504,5.728,5.728,1065600.0
2012-05-22 13:30:00,10.24,10.28,10.23,10.26,591700.0,5.728,5.7504,5.7224,5.7392,591700.0
2012-05-22 13:40:00,10.27,10.27,10.23,10.25,564200.0,5.7448,5.7448,5.7224,5.7336,564200.0
2012-05-22 13:50:00,10.24,10.26,10.24,10.25,375500.0,5.728,5.7392,5.728,5.7336,375500.0
2012-05-22 14:00:00,10.26,10.29,10.25,10.29,726100.0,5.7392,5.756,5.7336,5.756,726100.0
2012-05-22 14:10:00,10.29,10.29,10.24,10.26,818000.0,5.756,5.756,5.728,5.7392,818000.0
2012-05-22 14:20:00,10.26,10.28,10.24,10.26,679800.0,5.7392,5.7504,5.728,5.7392,679800.0
2012-05-22 14:30:00,10.25,10.27,10.23,10.26,1051100.0,5.7336,5.7448,5.7224,5.7392,1051100.0
2012-05-22 14:40:00,10.26,10.27,10.24,10.27,497400.0,5.7392,5.7448,5.728,5.7448,497400.0
2012-05-22 14:50:00,10.27,10.27,10.25,10.25,540400.0,5.7448,5.7448,5.7336,5.7336,540400.0
2012-05-22 15:00:00,10.26,10.26,10.24,10.25,422700.0,5.7392,5.7392,5.728,5.7336,422700.0
2012-05-22 15:10:00,10.25,10.25,10.21,10.21,713300.0,5.7336,5.7336,5.7112,5.7112,713300.0
2012-05-22 15:20:00,10.21,10.22,10.2,10.2,963300.0,5.7112,5.7168,5.7056,5.7056,963300.0
2012-05-22 15:30:00,10.2,10.21,10.17,10.18,2012000.0,5.7056,5.7112,5.6889,5.6945,2012000.0
2012-05-22 15:40:00,10.18,10.24,10.15,10.16,5561200.0,5.6945,5.728,5.6777,5.6833,5561200.0
2012-05-22 15:50:00,10.15,10.21,10.15,10.2,3525800.0,5.6777,5.7112,5.6777,5.7056,3525800.0
2012-05-23 09:30:00,10.32,10.37,10.3,10.32,3227600.0,5.7728,5.8007,5.7616,5.7728,3227600.0
2012-05-23 09:40:00,10.32,10.34,10.27,10.28,3083500.0,5.7728,5.784,5.7448,5.7504,3083500.0
2012-05-23 09:50:00,10.28,10.39,10.25,10.37,2870700.0,5.7504,5.8119,5.7336,5.8007,2870700.0
2012-05-23 10:00:00,10.37,10.42,10.35,10.4,2401500.0,5.8007,5.8287,5.7895,5.8175,2401500.0
2012-05-23 10:10:00,10.41,10.44,10.39,10.42,1629900.0,5.8231,5.8399,5.8119,5.8287,1629900.0
2012-05-23 10:20:00,10.42,10.42,10.34,10.38,1573900.0,5.8287,5.8287,5.784,5.8063,1573900.0
2012-05-23 10:30:00,10.38,10.41,10.36,10.37,1314300.0,5.8063,5.8231,5.7951,5.8007,1314300.0
2012-05-23 10:40:00,10.36,10.39,10.32,10.34,1689200.0,5.7951,5.8119,5.7728,5.784,1689200.0
2012-05-23 10:50:00,10.33,10.38,10.33,10.36,1300000.0,5.7784,5.8063,5.7784,5.7951,1300000.0
2012-05-23 11:00:00,10.36,10.4,10.35,10.39,1458100.0,5.7951,5.8175,5.7895,5.8119,1458100.0
2012-05-23 11:10:00,10.39,10.39,10.35,10.38,1395100.0,5.8119,5.8119,5.7895,5.8063,1395100.0
2012-05-23 11:20:00,10.38,10.38,10.35,10.36,640400.0,5.8063,5.8063,5.7895,5.7951,640400.0
2012-05-23 11:30:00,10.37,10.39,10.34,10.37,1128100.0,5.8007,5.8119,5.784,5.8007,1128100.0
2012-05-23 11:40:00,10.37,10.4,10.34,10.36,810900.0,5.8007,5.8175,5.784,5.7951,810900.0
2012-05-23 11:50:00,10.36,10.38,10.34,10.35,1026300.0,5.7951,5.8063,5.784,5.7895,1026300.0
2012-05-23 12:00:00,10.35,10.36,10.31,10.33,897300.0,5.7895,5.7951,5.7672,5.7784,897300.0
2012-05-23 12:10:00,10.33,10.36,10.32,10.35,611000.0,5.7784,5.7951,5.7728,5.7895,611000.0
2012-05-23 12:20:00,10.34,10.36,10.32,10.33,515200.0,5.784,5.7951,5.7728,5.7784,515200.0
2012-05-23 12:30:00,10.33,10.35,10.32,10.34,436300.0,5.7784,5.7895,5.7728,5.784,436300.0
2012-05-23 12:40:00,10.34,10.38,10.33,10.38,929300.0,5.784,5.8063,5.7784,5.8063,929300.0
2012-05-23 12:50:00,10.38,10.38,10.34,10.35,655500.0,5.8063,5.8063,5.784,5.7895,655500.0
2012-05-23 13:00:00,10.35,10.35,10.33,10.34,708200.0,5.7895,5.7895,5.7784,5.784,708200.0
2012-05-23 13:10:00,10.33,10.35,10.32,10.32,1242500.0,5.7784,5.7895,5.7728,5.7728,1242500.0
2012-05-23 13:20:00,10.32,10.38,10.32,10.36,2098600.0,5.7728,5.8063,5.7728,5.7951,2098600.0
2012-05-23 13:30:00,10.36,10.38,10.33,10.33,2173600.0,5.7951,5.8063,5.7784,5.7784,2173600.0
2012-05-23 13:40:00,10.33,10.35,10.32,10.34,2104700.0,5.7784,5.7895,5.7728,5.784,2104700.0
2012-05-23 13:50:00,10.34,10.34,10.29,10.33,1631700.0,5.784,5.784,5.756,5.7784,1631700.0
2012-05-23 14:00:00,10.33,10.33,10.28,10.3,1354000.0,5.7784,5.7784,5.7504,5.7616,1354000.0
2012-05-23 14:10:00,10.3,10.31,10.25,10.27,2206200.0,5.7616,5.7672,5.7336,5.7448,2206200.0
2012-05-23 14:20:00,10.26,10.27,10.22,10.22,2001600.0,5.7392,5.7448,5.7168,5.7168,2001600.0
2012-05-23 14:30:00,10.22,10.27,10.22,10.26,1903000.0,5.7168,5.7448,5.7168,5.7392,1903000.0
2012-05-23 14:40:00,10.25,10.3,10.25,10.26,1661100.0,5.7336,5.7616,5.7336,5.7392,1661100.0
2012-05-23 14:50:00,10.27,10.32,10.26,10.31,1713900.0,5.7448,5.7728,5.7392,5.7672,1713900.0
2012-05-23 15:00:00,10.3,10.32,10.27,10.31,1461900.0,5.7616,5.7728,5.7448,5.7672,1461900.0
2012-05-23 15:10:00,10.32,10.35,10.3,10.35,2361900.0,5.7728,5.7895,5.7616,5.7895,2361900.0
2012-05-23 15:20:00,10.35,10.38,10.34,10.36,2138400.0,5.7895,5.8063,5.784,5.7951,2138400.0
2012-05-23 15:30:00,10.36,10.42,10.35,10.42,2988800.0,5.7951,5.8287,5.7895,5.8287,2988800.0
2012-05-23 15:40:00,10.41,10.44,10.41,10.44,2902800.0,5.8231,5.8399,5.8231,5.8399,2902800.0
2012-05-23 15:50:00,10.44,10.45,10.38,10.43,4611600.0,5.8399,5.8455,5.8063,5.8343,4611600.0
2012-05-24 09:30:00,10.5,10.5,10.38,10.4,2848900.0,5.8735,5.8735,5.8063,5.8175,2848900.0
2012-05-24 09:40:00,10.4,10.5,10.38,10.44,1638200.0,5.8175,5.8735,5.8063,5.8399,1638200.0
2012-05-24 09:50:00,10.44,10.51,10.41,10.5,1762900.0,5.8399,5.879,5.8231,5.8735,1762900.0
2012-05-24 10:00:00,10.5,10.53,10.47,10.52,1429800.0,5.8735,5.8902,5.8567,5.8846,1429800.0
2012-05-24 10:10:00,10.52,10.53,10.49,10.51,879600.0,5.8846,5.8902,5.8679,5.879,879600.0
2012-05-24 10:20:00,10.51,10.51,10.47,10.51,1007900.0,5.879,5.879,5.8567,5.879,1007900.0
2012-05-24 10:30:00,10.5,10.56,10.5,10.55,1136900.0,5.8735,5.907,5.8735,5.9014,1136900.0
2012-05-24 10:40:00,10.55,10.59,10.55,10.55,1474100.0,5.9014,5.9238,5.9014,5.9014,1474100.0
2012-05-24 10:50:00,10.56,10.57,10.53,10.55,1446400.0,5.907,5.9126,5.8902,5.9014,1446400.0
2012-05-24 11:00:00,10.55,10.56,10.53,10.54,820600.0,5.9014,5.907,5.8902,5.8958,820600.0
2012-05-24 11:10:00,10.54,10.6,10.53,10.6,1255700.0,5.8958,5.9294,5.8902,5.9294,1255700.0
2012-05-24 11:20:00,10.6,10.6,10.57,10.59,1055900.0,5.9294,5.9294,5.9126,5.9238,1055900.0
2012-05-24 11:30:00,10.59,10.59,10.57,10.59,1024800.0,5.9238,5.9238,5.9126,5.9238,1024800.0
2012-05-24 11:40:00,10.58,10.6,10.58,10.59,746900.0,5.9182,5.9294,5.9182,5.9238,746900.0
2012-05-24 11:50:00,10.59,10.6,10.58,10.59,452400.0,5.9238,5.9294,5.9182,5.9238,452400.0
2012-05-24 12:00:00,10.6,10.6,10.55,10.57,1326100.0,5.9294,5.9294,5.9014,5.9126,1326100.0
2012-05-24 12:10:00,10.56,10.6,10.54,10.55,823600.0,5.907,5.9294,5.8958,5.9014,823600.0
2012-05-24 12:20:00,10.55,10.57,10.55,10.55,309300.0,5.9014,5.9126,5.9014,5.9014,309300.0
2012-05-24 12:30:00,10.55,10.59,10.55,10.59,1471000.0,5.9014,5.9238,5.9014,5.9238,1471000.0
2012-05-24 12:40:00,10.59,10.6,10.58,10.59,474600.0,5.9238,5.9294,5.9182,5.9238,474600.0
2012-05-24 12:50:00,10.59,10.6,10.56,10.59,1326600.0,5.9238,5.9294,5.907,5.9238,1326600.0
2012-05-24 13:00:00,10.58,10.61,10.57,10.61,1320000.0,5.9182,5.935,5.9126,5.935,1320000.0
2012-05-24 13:10:00,10.61,10.62,10.58,10.59,798700.0,5.935,5.9406,5.9182,5.9238,798700.0
2012-05-24 13:20:00,10.58,10.6,10.56,10.57,836600.0,5.9182,5.9294,5.907,5.9126,836600.0
2012-05-24 13:30:00,10.58,10.59,10.56,10.58,437300.0,5.9182,5.9238,5.907,5.9182,437300.0
2012-05-24 13:40:00,10.59,10.59,10.56,10.56,874600.0,5.9238,5.9238,5.907,5.907,874600.0
2012-05-24 13:50:00,10.56,10.57,10.52,10.52,1160100.0,5.907,5.9126,5.8846,5.8846,1160100.0
2012-05-24 14:00:00,10.52,10.56,10.52,10.55,951700.0,5.8846,5.907,5.8846,5.9014,951700.0
2012-05-24 14:10:00,10.54,10.56,10.51,10.56,1277400.0,5.8958,5.907,5.879,5.907,1277400.0
2012-05-24 14:20:00,10.56,10.61,10.54,10.59,1305600.0,5.907,5.935,5.8958,5.9238,1305600.0
2012-05-24 14:30:00,10.59,10.61,10.56,10.57,533000.0,5.9238,5.935,5.907,5.9126,533000.0
2012-05-24 14:40:00,10.57,10.57,10.54,10.56,725500.0,5.9126,5.9126,5.8958,5.907,725500.0
2012-05-24 14:50:00,10.56,10.57,10.54,10.54,482600.0,5.907,5.9126,5.8958,5.8958,482600.0
2012-05-24 15:00:00,10.54,10.58,10.53,10.54,685700.0,5.8958,5.9182,5.8902,5.8958,685700.0
2012-05-24 15:10:00,10.54,10.54,10.51,10.54,652700.0,5.8958,5.8958,5.879,5.8958,652700.0
2012-05-24 15:20:00,10.54,10.58,10.52,10.55,1037200.0,5.8958,5.9182,5.8846,5.9014,1037200.0
2012-05-24 15:30:00,10.55,10.59,10.55,10.58,1376600.0,5.9014,5.9238,5.9014,5.9182,1376600.0
2012-05-24 15:40:00,10.58,10.6,10.56,10.59,1825700.0,5.9182,5.9294,5.907,5.9238,1825700.0
2012-05-24 15:50:00,10.59,10.6,10.58,10.6,2589500.0,5.9238,5.9294,5.9182,5.9294,2589500.0
2012-05-25 09:30:00,10.62,10.67,10.59,10.66,2509500.0,5.9406,5.9685,5.9238,5.963,2509500.0
2012-05-25 09:40:00,10.67,10.68,10.58,10.62,1306800.0,5.9685,5.9741,5.9182,5.9406,1306800.0
2012-05-25 09:50:00,10.62,10.66,10.58,10.64,1116100.0,5.9406,5.963,5.9182,5.9518,1116100.0
2012-05-25 10:00:00,10.65,10.65,10.58,10.63,1508800.0,5.9574,5.9574,5.9182,5.9462,1508800.0
2012-05-25 10:10:00,10.63,10.63,10.58,10.62,930700.0,5.9462,5.9462,5.9182,5.9406,930700.0
2012-05-25 10:20:00,10.61,10.63,10.6,10.62,572500.0,5.935,5.9462,5.9294,5.9406,572500.0
2012-05-25 10:30:00,10.62,10.64,10.61,10.62,497600.0,5.9406,5.9518,5.935,5.9406,497600.0
2012-05-25 10:40:00,10.61,10.62,10.56,10.58,959600.0,5.935,5.9406,5.907,5.9182,959600.0
2012-05-25 10:50:00,10.58,10.59,10.56,10.56,963000.0,5.9182,5.9238,5.907,5.907,963000.0
2012-05-25 11:00:00,10.56,10.67,10.56,10.65,2304200.0,5.907,5.9685,5.907,5.9574,2304200.0
2012-05-25 11:10:00,10.65,10.68,10.64,10.65,830300.0,5.9574,5.9741,5.9518,5.9574,830300.0
2012-05-25 11:20:00,10.66,10.67,10.64,10.65,392300.0,5.963,5.9685,5.9518,5.9574,392300.0
2012-05-25 11:30:00,10.65,10.66,10.61,10.62,564300.0,5.9574,5.963,5.935,5.9406,564300.0
2012-05-25 11:40:00,10.62,10.63,10.61,10.63,381000.0,5.9406,5.9462,5.935,5.9462,381000.0
2012-05-25 11:50:00,10.62,10.65,10.61,10.62,1032700.0,5.9406,5.9574,5.935,5.9406,1032700.0
2012-05-25 12:00:00,10.62,10.63,10.6,10.62,410800.0,5.9406,5.9462,5.9294,5.9406,410800.0
2012-05-25 12:10:00,10.61,10.64,10.61,10.63,414300.0,5.935,5.9518,5.935,5.9462,414300.0
2012-05-25 12:20:00,10.63,10.63,10.61,10.61,410600.0,5.9462,5.9462,5.935,5.935,410600.0
2012-05-25 12:30:00,10.62,10.62,10.61,10.62,177900.0,5.9406,5.9406,5.935,5.9406,177900.0
2012-05-25 12:40:00,10.62,10.63,10.61,10.63,440800.0,5.9406,5.9462,5.935,5.9462,440800.0
2012-05-25 12:50:00,10.63,10.65,10.62,10.63,413900.0,5.9462,5.9574,5.9406,5.9462,413900.0
2012-05-25 13:00:00,10.63,10.63,10.61,10.62,329800.0,5.9462,5.9462,5.935,5.9406,329800.0
2012-05-25 13:10:00,10.62,10.63,10.61,10.63,225800.0,5.9406,5.9462,5.935,5.9462,225800.0
2012-05-25 13:20:00,10.63,10.65,10.62,10.63,344600.0,5.9462,5.9574,5.9406,5.9462,344600.0
2012-05-25 13:30:00,10.63,10.64,10.62,10.64,258400.0,5.9462,5.9518,5.9406,5.9518,258400.0
2012-05-25 13:40:00,10.63,10.64,10.63,10.63,109200.0,5.9462,5.9518,5.9462,5.9462,109200.0
2012-05-25 13:50:00,10.63,10.64,10.61,10.61,274900.0,5.9462,5.9518,5.935,5.935,274900.0
2012-05-25 14:00:00,10.61,10.62,10.6,10.6,547000.0,5.935,5.9406,5.9294,5.9294,547000.0
2012-05-25 14:10:00,10.6,10.61,10.58,10.58,393700.0,5.9294,5.935,5.9182,5.9182,393700.0
2012-05-25 14:20:00,10.59,10.6,10.55,10.59,678100.0,5.9238,5.9294,5.9014,5.9238,678100.0
2012-05-25 14:30:00,10.59,10.61,10.58,10.6,414200.0,5.9238,5.935,5.9182,5.9294,414200.0
2012-05-25 14:40:00,10.6,10.6,10.58,10.6,389600.0,5.9294,5.9294,5.9182,5.9294,389600.0
2012-05-25 14:50:00,10.6,10.6,10.57,10.58,449300.0,5.9294,5.9294,5.9126,5.9182,449300.0
2012-05-25 15:00:00,10.58,10.6,10.57,10.59,303300.0,5.9182,5.9294,5.9126,5.9238,303300.0
2012-05-25 15:10:00,10.59,10.59,10.56,10.57,357600.0,5.9238,5.9238,5.907,5.9126,357600.0
2012-05-25 15:20:00,10.57,10.58,10.53,10.54,815600.0,5.9126,5.9182,5.8902,5.8958,815600.0
2012-05-25 15:30:00,10.54,10.57,10.51,10.57,1648100.0,5.8958,5.9126,5.879,5.9126,1648100.0
2012-05-25 15:40:00,10.57,10.59,10.56,10.58,747500.0,5.9126,5.9238,5.907,5.9182,747500.0
2012-05-25 15:50:00,10.58,10.6,10.57,10.6,2004300.0,5.9182,5.9294,5.9126,5.9294,2004300.0
2012-05-29 09:30:00,10.69,10.81,10.68,10.77,2966200.0,5.9797,6.0469,5.9741,6.0245,2966200.0
2012-05-29 09:40:00,10.77,10.79,10.75,10.77,1126000.0,6.0245,6.0357,6.0133,6.0245,1126000.0
2012-05-29 09:50:00,10.78,10.81,10.75,10.77,1539500.0,6.0301,6.0469,6.0133,6.0245,1539500.0
2012-05-29 10:00:00,10.77,10.78,10.71,10.75,2514700.0,6.0245,6.0301,5.9909,6.0133,2514700.0
2012-05-29 10:10:00,10.74,10.8,10.74,10.8,1166500.0,6.0077,6.0413,6.0077,6.0413,1166500.0
2012-05-29 10:20:00,10.8,10.8,10.76,10.79,1549800.0,6.0413,6.0413,6.0189,6.0357,1549800.0
2012-05-29 10:30:00,10.8,10.88,10.78,10.86,2544700.0,6.0413,6.086,6.0301,6.0748,2544700.0
2012-05-29 10:40:00,10.86,10.86,10.84,10.85,762500.0,6.0748,6.0748,6.0636,6.0692,762500.0
2012-05-29 10:50:00,10.84,10.88,10.84,10.87,814200.0,6.0636,6.086,6.0636,6.0804,814200.0
2012-05-29 11:00:00,10.87,10.87,10.84,10.86,862300.0,6.0804,6.0804,6.0636,6.0748,862300.0
2012-05-29 11:10:00,10.86,10.87,10.83,10.84,1139200.0,6.0748,6.0804,6.058,6.0636,1139200.0
2012-05-29 11:20:00,10.85,10.85,10.82,10.84,541700.0,6.0692,6.0692,6.0525,6.0636,541700.0
2012-05-29 11:30:00,10.84,10.84,10.78,10.8,1197300.0,6.0636,6.0636,6.0301,6.0413,1197300.0
2012-05-29 11:40:00,10.8,10.8,10.75,10.75,1134700.0,6.0413,6.0413,6.0133,6.0133,1134700.0
2012-05-29 11:50:00,10.75,10.77,10.75,10.75,1501700.0,6.0133,6.0245,6.0133,6.0133,1501700.0
2012-05-29 12:00:00,10.75,10.78,10.69,10.72,1803400.0,6.0133,6.0301,5.9797,5.9965,1803400.0
2012-05-29 12:10:00,10.73,10.73,10.71,10.73,376700.0,6.0021,6.0021,5.9909,6.0021,376700.0
2012-05-29 12:20:00,10.73,10.75,10.72,10.75,344500.0,6.0021,6.0133,5.9965,6.0133,344500.0
2012-05-29 12:30:00,10.75,10.75,10.71,10.74,600500.0,6.0133,6.0133,5.9909,6.0077,600500.0
2012-05-29 12:40:00,10.74,10.77,10.73,10.77,323700.0,6.0077,6.0245,6.0021,6.0245,323700.0
2012-05-29 12:50:00,10.77,10.81,10.76,10.78,914100.0,6.0245,6.0469,6.0189,6.0301,914100.0
2012-05-29 13:00:00,10.77,10.78,10.76,10.77,491700.0,6.0245,6.0301,6.0189,6.0245,491700.0
2012-05-29 13:10:00,10.77,10.8,10.76,10.79,485700.0,6.0245,6.0413,6.0189,6.0357,485700.0
2012-05-29 13:20:00,10.78,10.8,10.78,10.8,273800.0,6.0301,6.0413,6.0301,6.0413,273800.0
2012-05-29 13:30:00,10.8,10.82,10.79,10.81,531000.0,6.0413,6.0525,6.0357,6.0469,531000.0
2012-05-29 13:40:00,10.81,10.85,10.81,10.84,546400.0,6.0469,6.0692,6.0469,6.0636,546400.0
2012-05-29 13:50:00,10.83,10.84,10.83,10.83,357800.0,6.058,6.0636,6.058,6.058,357800.0
2012-05-29 14:00:00,10.84,10.84,10.81,10.81,471400.0,6.0636,6.0636,6.0469,6.0469,471400.0
2012-05-29 14:10:00,10.82,10.85,10.81,10.84,732500.0,6.0525,6.0692,6.0469,6.0636,732500.0
2012-05-29 14:20:00,10.84,10.84,10.82,10.83,244900.0,6.0636,6.0636,6.0525,6.058,244900.0
2012-05-29 14:30:00,10.83,10.84,10.8,10.8,490100.0,6.058,6.0636,6.0413,6.0413,490100.0
2012-05-29 14:40:00,10.81,10.82,10.8,10.81,944500.0,6.0469,6.0525,6.0413,6.0469,944500.0
2012-05-29 14:50:00,10.81,10.84,10.8,10.83,911900.0,6.0469,6.0636,6.0413,6.058,911900.0
2012-05-29 15:00:00,10.83,10.84,10.81,10.83,529100.0,6.058,6.0636,6.0469,6.058,529100.0
2012-05-29 15:10:00,10.82,10.85,10.82,10.85,1025800.0,6.0525,6.0692,6.0525,6.0692,1025800.0
2012-05-29 15:20:00,10.85,10.85,10.84,10.84,624900.0,6.0692,6.0692,6.0636,6.0636,624900.0
2012-05-29 15:30:00,10.85,10.86,10.82,10.84,1697600.0,6.0692,6.0748,6.0525,6.0636,1697600.0
2012-05-29 15:40:00,10.84,10.88,10.84,10.87,1646700.0,6.0636,6.086,6.0636,6.0804,1646700.0
2012-05-29 15:50:00,10.86,10.87,10.83,10.86,3941400.0,6.0748,6.0804,6.058,6.0748,3941400.0
2012-05-30 09:30:00,10.73,10.75,10.61,10.66,3151900.0,6.0021,6.0133,5.935,5.963,3151900.0
2012-05-30 09:40:00,10.66,10.69,10.64,10.66,1385100.0,5.963,5.9797,5.9518,5.963,1385100.0
2012-05-30 09:50:00,10.67,10.67,10.63,10.64,1247900.0,5.9685,5.9685,5.9462,5.9518,1247900.0
2012-05-30 10:00:00,10.64,10.64,10.55,10.6,3651000.0,5.9518,5.9518,5.9014,5.9294,3651000.0
2012-05-30 10:10:00,10.59,10.59,10.54,10.56,1994300.0,5.9238,5.9238,5.8958,5.907,1994300.0
2012-05-30 10:20:00,10.56,10.59,10.55,10.57,1166600.0,5.907,5.9238,5.9014,5.9126,1166600.0
2012-05-30 10:30:00,10.57,10.59,10.55,10.55,824200.0,5.9126,5.9238,5.9014,5.9014,824200.0
2012-05-30 10:40:00,10.56,10.56,10.52,10.56,1307700.0,5.907,5.907,5.8846,5.907,1307700.0
2012-05-30 10:50:00,10.55,10.59,10.55,10.56,982800.0,5.9014,5.9238,5.9014,5.907,982800.0
2012-05-30 11:00:00,10.56,10.63,10.54,10.63,1423800.0,5.907,5.9462,5.8958,5.9462,1423800.0
2012-05-30 11:10:00,10.63,10.64,10.62,10.63,1231400.0,5.9462,5.9518,5.9406,5.9462,1231400.0
2012-05-30 11:20:00,10.62,10.63,10.58,10.6,789400.0,5.9406,5.9462,5.9182,5.9294,789400.0
2012-05-30 11:30:00,10.6,10.6,10.56,10.6,1210600.0,5.9294,5.9294,5.907,5.9294,1210600.0
2012-05-30 11:40:00,10.6,10.61,10.56,10.57,591300.0,5.9294,5.935,5.907,5.9126,591300.0
2012-05-30 11:50:00,10.57,10.59,10.56,10.57,637700.0,5.9126,5.9238,5.907,5.9126,637700.0
2012-05-30 12:00:00,10.58,10.58,10.53,10.55,650400.0,5.9182,5.9182,5.8902,5.9014,650400.0
2012-05-30 12:10:00,10.56,10.56,10.55,10.55,214600.0,5.907,5.907,5.9014,5.9014,214600.0
2012-05-30 12:20:00,10.55,10.56,10.52,10.53,809300.0,5.9014,5.907,5.8846,5.8902,809300.0
2012-05-30 12:30:00,10.53,10.56,10.52,10.55,491900.0,5.8902,5.907,5.8846,5.9014,491900.0
2012-05-30 12:40:00,10.56,10.61,10.55,10.59,1370900.0,5.907,5.935,5.9014,5.9238,1370900.0
2012-05-30 12:50:00,10.59,10.59,10.57,10.58,565600.0,5.9238,5.9238,5.9126,5.9182,565600.0
2012-05-30 13:00:00,10.58,10.59,10.56,10.56,381000.0,5.9182,5.9238,5.907,5.907,381000.0
2012-05-30 13:10:00,10.56,10.57,10.54,10.55,414800.0,5.907,5.9126,5.8958,5.9014,414800.0
2012-05-30 13:20:00,10.56,10.57,10.55,10.57,173800.0,5.907,5.9126,5.9014,5.9126,173800.0
2012-05-30 13:30:00,10.57,10.6,10.56,10.6,587500.0,5.9126,5.9294,5.907,5.9294,587500.0
2012-05-30 13:40:00,10.6,10.61,10.58,10.6,302800.0,5.9294,5.935,5.9182,5.9294,302800.0
2012-05-30 13:50:00,10.6,10.6,10.58,10.6,759700.0,5.9294,5.9294,5.9182,5.9294,759700.0
2012-05-30 14:00:00,10.61,10.62,10.6,10.62,594300.0,5.935,5.9406,5.9294,5.9406,594300.0
2012-05-30 14:10:00,10.62,10.62,10.6,10.61,410900.0,5.9406,5.9406,5.9294,5.935,410900.0
2012-05-30 14:20:00,10.61,10.62,10.59,10.61,642100.0,5.935,5.9406,5.9238,5.935,642100.0
2012-05-30 14:30:00,10.61,10.62,10.6,10.61,786300.0,5.935,5.9406,5.9294,5.935,786300.0
2012-05-30 14:40:00,10.61,10.62,10.6,10.61,432700.0,5.935,5.9406,5.9294,5.935,432700.0
2012-05-30 14:50:00,10.61,10.61,10.59,10.6,511800.0,5.935,5.935,5.9238,5.9294,511800.0
2012-05-30 15:00:00,10.6,10.6,10.57,10.58,583500.0,5.9294,5.9294,5.9126,5.9182,583500.0
2012-05-30 15:10:00,10.59,10.59,10.55,10.58,927500.0,5.9238,5.9238,5.9014,5.9182,927500.0
2012-05-30 15:20:00,10.58,10.62,10.57,10.62,1367000.0,5.9182,5.9406,5.9126,5.9406,1367000.0
2012-05-30 15:30:00,10.62,10.63,10.61,10.63,887900.0,5.9406,5.9462,5.935,5.9462,887900.0
2012-05-30 15:40:00,10.63,10.66,10.61,10.66,2164300.0,5.9462,5.963,5.935,5.963,2164300.0
2012-05-30 15:50:00,10.65,10.67,10.64,10.65,4147200.0,5.9574,5.9685,5.9518,5.9574,4147200.0
2012-05-31 09:30:00,10.62,10.68,10.55,10.57,1869000.0,5.9406,5.9741,5.9014,5.9126,1869000.0
2012-05-31 09:40:00,10.57,10.58,10.43,10.44,2907700.0,5.9126,5.9182,5.8343,5.8399,2907700.0
2012-05-31 09:50:00,10.43,10.48,10.42,10.47,1572500.0,5.8343,5.8623,5.8287,5.8567,1572500.0
2012-05-31 10:00:00,10.46,10.48,10.44,10.45,716900.0,5.8511,5.8623,5.8399,5.8455,716900.0
2012-05-31 10:10:00,10.44,10.48,10.44,10.47,823700.0,5.8399,5.8623,5.8399,5.8567,823700.0
2012-05-31 10:20:00,10.48,10.55,10.45,10.54,1197100.0,5.8623,5.9014,5.8455,5.8958,1197100.0
2012-05-31 10:30:00,10.55,10.55,10.51,10.52,901000.0,5.9014,5.9014,5.879,5.8846,901000.0
2012-05-31 10:40:00,10.52,10.52,10.46,10.48,999500.0,5.8846,5.8846,5.8511,5.8623,999500.0
2012-05-31 10:50:00,10.48,10.49,10.45,10.48,953900.0,5.8623,5.8679,5.8455,5.8623,953900.0
2012-05-31 11:00:00,10.47,10.49,10.45,10.47,755600.0,5.8567,5.8679,5.8455,5.8567,755600.0
2012-05-31 11:10:00,10.46,10.47,10.4,10.45,1573000.0,5.8511,5.8567,5.8175,5.8455,1573000.0
2012-05-31 11:20:00,10.45,10.47,10.43,10.46,568700.0,5.8455,5.8567,5.8343,5.8511,568700.0
2012-05-31 11:30:00,10.46,10.54,10.45,10.52,2167300.0,5.8511,5.8958,5.8455,5.8846,2167300.0
2012-05-31 11:40:00,10.52,10.52,10.46,10.47,660600.0,5.8846,5.8846,5.8511,5.8567,660600.0
2012-05-31 11:50:00,10.47,10.48,10.45,10.47,428100.0,5.8567,5.8623,5.8455,5.8567,428100.0
2012-05-31 12:00:00,10.48,10.5,10.46,10.5,489800.0,5.8623,5.8735,5.8511,5.8735,489800.0
2012-05-31 12:10:00,10.49,10.55,10.49,10.54,941900.0,5.8679,5.9014,5.8679,5.8958,941900.0
2012-05-31 12:20:00,10.54,10.6,10.53,10.57,1118500.0,5.8958,5.9294,5.8902,5.9126,1118500.0
2012-05-31 12:30:00,10.56,10.57,10.53,10.54,730900.0,5.907,5.9126,5.8902,5.8958,730900.0
2012-05-31 12:40:00,10.54,10.56,10.52,10.56,571900.0,5.8958,5.907,5.8846,5.907,571900.0
2012-05-31 12:50:00,10.56,10.57,10.53,10.54,436400.0,5.907,5.9126,5.8902,5.8958,436400.0
2012-05-31 13:00:00,10.54,10.6,10.53,10.58,864100.0,5.8958,5.9294,5.8902,5.9182,864100.0
2012-05-31 13:10:00,10.58,10.6,10.57,10.58,539900.0,5.9182,5.9294,5.9126,5.9182,539900.0
2012-05-31 13:20:00,10.58,10.58,10.55,10.55,545400.0,5.9182,5.9182,5.9014,5.9014,545400.0
2012-05-31 13:30:00,10.55,10.57,10.53,10.55,567900.0,5.9014,5.9126,5.8902,5.9014,567900.0
2012-05-31 13:40:00,10.55,10.55,10.52,10.53,437400.0,5.9014,5.9014,5.8846,5.8902,437400.0
2012-05-31 13:50:00,10.53,10.53,10.51,10.51,234900.0,5.8902,5.8902,5.879,5.879,234900.0
2012-05-31 14:00:00,10.51,10.55,10.51,10.53,728400.0,5.879,5.9014,5.879,5.8902,728400.0
2012-05-31 14:10:00,10.53,10.55,10.53,10.54,402900.0,5.8902,5.9014,5.8902,5.8958,402900.0
2012-05-31 14:20:00,10.53,10.55,10.51,10.53,753300.0,5.8902,5.9014,5.879,5.8902,753300.0
2012-05-31 14:30:00,10.54,10.54,10.52,10.54,572700.0,5.8958,5.8958,5.8846,5.8958,572700.0
2012-05-31 14:40:00,10.54,10.56,10.52,10.53,786300.0,5.8958,5.907,5.8846,5.8902,786300.0
2012-05-31 14:50:00,10.53,10.57,10.51,10.57,726300.0,5.8902,5.9126,5.879,5.9126,726300.0
2012-05-31 15:00:00,10.56,10.57,10.54,10.57,429300.0,5.907,5.9126,5.8958,5.9126,429300.0
2012-05-31 15:10:00,10.57,10.59,10.57,10.58,614800.0,5.9126,5.9238,5.9126,5.9182,614800.0
2012-05-31 15:20:00,10.58,10.63,10.57,10.62,1175600.0,5.9182,5.9462,5.9126,5.9406,1175600.0
2012-05-31 15:30:00,10.63,10.68,10.62,10.67,1910200.0,5.9462,5.9741,5.9406,5.9685,1910200.0
2012-05-31 15:40:00,10.67,10.67,10.6,10.6,1724300.0,5.9685,5.9685,5.9294,5.9294,1724300.0
2012-05-31 15:50:00,10.61,10.66,10.58,10.59,6949400.0,5.935,5.963,5.9182,5.9238,6949400.0
2012-06-01 09:30:00,10.33,10.37,10.25,10.3,4192700.0,5.7784,5.8007,5.7336,5.7616,4192700.0
2012-06-01 09:40:00,10.29,10.3,10.21,10.22,2644100.0,5.756,5.7616,5.7112,5.7168,2644100.0
2012-06-01 09:50:00,10.21,10.22,10.11,10.18,3878600.0,5.7112,5.7168,5.6553,5.6945,3878600.0
2012-06-01 10:00:00,10.18,10.2,10.12,10.17,3513500.0,5.6945,5.7056,5.6609,5.6889,3513500.0
2012-06-01 10:10:00,10.17,10.2,10.13,10.2,1809300.0,5.6889,5.7056,5.6665,5.7056,1809300.0
2012-06-01 10:20:00,10.2,10.2,10.13,10.16,1614000.0,5.7056,5.7056,5.6665,5.6833,1614000.0
2012-06-01 10:30:00,10.16,10.18,10.14,10.16,695100.0,5.6833,5.6945,5.6721,5.6833,695100.0
2012-06-01 10:40:00,10.17,10.21,10.16,10.2,681400.0,5.6889,5.7112,5.6833,5.7056,681400.0
2012-06-01 10:50:00,10.2,10.22,10.19,10.2,993500.0,5.7056,5.7168,5.7,5.7056,993500.0
2012-06-01 11:00:00,10.19,10.2,10.18,10.18,1107200.0,5.7,5.7056,5.6945,5.6945,1107200.0
2012-06-01 11:10:00,10.19,10.21,10.18,10.2,804100.0,5.7,5.7112,5.6945,5.7056,804100.0
2012-06-01 11:20:00,10.19,10.21,10.18,10.19,720600.0,5.7,5.7112,5.6945,5.7,720600.0
2012-06-01 11:30:00,10.2,10.22,10.18,10.21,1022000.0,5.7056,5.7168,5.6945,5.7112,1022000.0
2012-06-01 11:40:00,10.2,10.23,10.18,10.18,1169100.0,5.7056,5.7224,5.6945,5.6945,1169100.0
2012-06-01 11:50:00,10.19,10.2,10.18,10.2,965000.0,5.7,5.7056,5.6945,5.7056,965000.0
2012-06-01 12:00:00,10.2,10.2,10.15,10.18,1114400.0,5.7056,5.7056,5.6777,5.6945,1114400.0
2012-06-01 12:10:00,10.18,10.2,10.16,10.17,1122200.0,5.6945,5.7056,5.6833,5.6889,1122200.0
2012-06-01 12:20:00,10.16,10.17,10.15,10.16,1033000.0,5.6833,5.6889,5.6777,5.6833,1033000.0
2012-06-01 12:30:00,10.16,10.17,10.15,10.15,968200.0,5.6833,5.6889,5.6777,5.6777,968200.0
2012-06-01 12:40:00,10.16,10.17,10.15,10.16,781200.0,5.6833,5.6889,5.6777,5.6833,781200.0
2012-06-01 12:50:00,10.16,10.17,10.14,10.16,1208300.0,5.6833,5.6889,5.6721,5.6833,1208300.0
2012-06-01 13:00:00,10.16,10.29,10.15,10.29,3313800.0,5.6833,5.756,5.6777,5.756,3313800.0
2012-06-01 13:10:00,10.28,10.29,10.22,10.25,3257900.0,5.7504,5.756,5.7168,5.7336,3257900.0
2012-06-01 13:20:00,10.24,10.25,10.18,10.19,1675600.0,5.728,5.7336,5.6945,5.7,1675600.0
2012-06-01 13:30:00,10.19,10.2,10.13,10.13,1375200.0,5.7,5.7056,5.6665,5.6665,1375200.0
2012-06-01 13:40:00,10.13,10.18,10.13,10.14,1091700.0,5.6665,5.6945,5.6665,5.6721,1091700.0
2012-06-01 13:50:00,10.15,10.17,10.13,10.17,991800.0,5.6777,5.6889,5.6665,5.6889,991800.0
2012-06-01 14:00:00,10.17,10.18,10.13,10.13,1180000.0,5.6889,5.6945,5.6665,5.6665,1180000.0
2012-06-01 14:10:00,10.13,10.15,10.12,10.14,1170000.0,5.6665,5.6777,5.6609,5.6721,1170000.0
2012-06-01 14:20:00,10.14,10.17,10.13,10.13,1150700.0,5.6721,5.6889,5.6665,5.6665,1150700.0
2012-06-01 14:30:00,10.13,10.16,10.13,10.16,864200.0,5.6665,5.6833,5.6665,5.6833,864200.0
2012-06-01 14:40:00,10.16,10.17,10.13,10.13,1355500.0,5.6833,5.6889,5.6665,5.6665,1355500.0
2012-06-01 14:50:00,10.14,10.17,10.13,10.15,1373700.0,5.6721,5.6889,5.6665,5.6777,1373700.0
2012-06-01 15:00:00,10.15,10.15,10.11,10.13,1166400.0,5.6777,5.6777,5.6553,5.6665,1166400.0
2012-06-01 15:10:00,10.13,10.15,10.07,10.07,2350200.0,5.6665,5.6777,5.6329,5.6329,2350200.0
2012-06-01 15:20:00,10.08,10.1,10.07,10.09,1440400.0,5.6385,5.6497,5.6329,5.6441,1440400.0
2012-06-01 15:30:00,10.09,10.1,10.06,10.07,1937700.0,5.6441,5.6497,5.6273,5.6329,1937700.0
2012-06-01 15:40:00,10.07,10.12,10.07,10.12,1787900.0,5.6329,5.6609,5.6329,5.6609,1787900.0
2012-06-01 15:50:00,10.11,10.12,10.09,10.11,4906200.0,5.6553,5.6609,5.6441,5.6553,4906200.0
2012-06-04 09:30:00,10.16,10.18,10.09,10.11,2820300.0,5.6833,5.6945,5.6441,5.6553,2820300.0
2012-06-04 09:40:00,10.12,10.13,10.02,10.03,1787400.0,5.6609,5.6665,5.605,5.6105,1787400.0
2012-06-04 09:50:00,10.03,10.05,10.01,10.02,2049400.0,5.6105,5.6217,5.5994,5.605,2049400.0
2012-06-04 10:00:00,10.02,10.07,10.0,10.04,2354100.0,5.605,5.6329,5.5938,5.6161,2354100.0
2012-06-04 10:10:00,10.04,10.09,10.02,10.08,1940500.0,5.6161,5.6441,5.605,5.6385,1940500.0
2012-06-04 10:20:00,10.08,10.1,10.05,10.06,1432600.0,5.6385,5.6497,5.6217,5.6273,1432600.0
2012-06-04 10:30:00,10.07,10.1,10.04,10.06,2497300.0,5.6329,5.6497,5.6161,5.6273,2497300.0
2012-06-04 10:40:00,10.06,10.07,10.01,10.03,1908400.0,5.6273,5.6329,5.5994,5.6105,1908400.0
2012-06-04 10:50:00,10.03,10.06,10.02,10.03,1378300.0,5.6105,5.6273,5.605,5.6105,1378300.0
2012-06-04 11:00:00,10.03,10.04,10.01,10.02,608500.0,5.6105,5.6161,5.5994,5.605,608500.0
2012-06-04 11:10:00,10.02,10.04,10.0,10.0,1547400.0,5.605,5.6161,5.5938,5.5938,1547400.0
2012-06-04 11:20:00,10.0,10.01,10.0,10.0,1082800.0,5.5938,5.5994,5.5938,5.5938,1082800.0
2012-06-04 11:30:00,10.0,10.02,10.0,10.01,1183300.0,5.5938,5.605,5.5938,5.5994,1183300.0
2012-06-04 11:40:00,10.01,10.02,10.0,10.01,997500.0,5.5994,5.605,5.5938,5.5994,997500.0
2012-06-04 11:50:00,10.01,10.03,9.99,10.0,2305000.0,5.5994,5.6105,5.5882,5.5938,2305000.0
2012-06-04 12:00:00,10.0,10.02,9.98,9.99,2014700.0,5.5938,5.605,5.5826,5.5882,2014700.0
2012-06-04 12:10:00,9.99,10.0,9.96,9.97,1610600.0,5.5882,5.5938,5.5714,5.577,1610600.0
2012-06-04 12:20:00,9.97,9.98,9.95,9.95,1119600.0,5.577,5.5826,5.5658,5.5658,1119600.0
2012-06-04 12:30:00,9.95,9.97,9.95,9.96,991800.0,5.5658,5.577,5.5658,5.5714,991800.0
2012-06-04 12:40:00,9.96,9.97,9.95,9.96,646000.0,5.5714,5.577,5.5658,5.5714,646000.0
2012-06-04 12:50:00,9.95,9.98,9.95,9.96,1000200.0,5.5658,5.5826,5.5658,5.5714,1000200.0
2012-06-04 13:00:00,9.96,9.98,9.96,9.97,1115400.0,5.5714,5.5826,5.5714,5.577,1115400.0
2012-06-04 13:10:00,9.96,9.98,9.95,9.96,924600.0,5.5714,5.5826,5.5658,5.5714,924600.0
2012-06-04 13:20:00,9.95,9.96,9.92,9.93,1080200.0,5.5658,5.5714,5.549,5.5546,1080200.0
2012-06-04 13:30:00,9.93,9.96,9.92,9.95,1146100.0,5.5546,5.5714,5.549,5.5658,1146100.0
2012-06-04 13:40:00,9.95,9.96,9.94,9.96,425500.0,5.5658,5.5714,5.5602,5.5714,425500.0
2012-06-04 13:50:00,9.96,9.96,9.92,9.94,1421100.0,5.5714,5.5714,5.549,5.5602,1421100.0
2012-06-04 14:00:00,9.94,9.96,9.91,9.96,1147800.0,5.5602,5.5714,5.5434,5.5714,1147800.0
2012-06-04 14:10:00,9.96,10.02,9.95,10.02,1033200.0,5.5714,5.605,5.5658,5.605,1033200.0
2012-06-04 14:20:00,10.02,10.05,10.01,10.03,2453700.0,5.605,5.6217,5.5994,5.6105,2453700.0
2012-06-04 14:30:00,10.04,10.09,10.01,10.07,1777800.0,5.6161,5.6441,5.5994,5.6329,1777800.0
2012-06-04 14:40:00,10.07,10.08,10.05,10.05,962400.0,5.6329,5.6385,5.6217,5.6217,962400.0
2012-06-04 14:50:00,10.05,10.07,10.05,10.05,705300.0,5.6217,5.6329,5.6217,5.6217,705300.0
2012-06-04 15:00:00,10.05,10.06,10.02,10.03,600100.0,5.6217,5.6273,5.605,5.6105,600100.0
2012-06-04 15:10:00,10.03,10.03,10.0,10.03,952200.0,5.6105,5.6105,5.5938,5.6105,952200.0
2012-06-04 15:20:00,10.03,10.03,9.99,10.01,1473500.0,5.6105,5.6105,5.5882,5.5994,1473500.0
2012-06-04 15:30:00,10.01,10.02,9.98,10.0,958000.0,5.5994,5.605,5.5826,5.5938,958000.0
2012-06-04 15:40:00,9.99,10.02,9.99,10.02,1223100.0,5.5882,5.605,5.5882,5.605,1223100.0
2012-06-04 15:50:00,10.02,10.04,10.01,10.03,2072800.0,5.605,5.6161,5.5994,5.6105,2072800.0
2012-06-05 09:30:00,10.01,10.13,9.97,10.08,2296100.0,5.5994,5.6665,5.577,5.6385,2296100.0
2012-06-05 09:40:00,10.08,10.12,10.07,10.12,813900.0,5.6385,5.6609,5.6329,5.6609,813900.0
2012-06-05 09:50:00,10.12,10.13,10.08,10.12,1776000.0,5.6609,5.6665,5.6385,5.6609,1776000.0
2012-06-05 10:00:00,10.12,10.18,10.11,10.16,1966700.0,5.6609,5.6945,5.6553,5.6833,1966700.0
2012-06-05 10:10:00,10.16,10.18,10.14,10.15,1008800.0,5.6833,5.6945,5.6721,5.6777,1008800.0
2012-06-05 10:20:00,10.15,10.23,10.14,10.2,2008600.0,5.6777,5.7224,5.6721,5.7056,2008600.0
2012-06-05 10:30:00,10.21,10.23,10.19,10.22,992400.0,5.7112,5.7224,5.7,5.7168,992400.0
2012-06-05 10:40:00,10.22,10.22,10.17,10.19,772600.0,5.7168,5.7168,5.6889,5.7,772600.0
2012-06-05 10:50:00,10.19,10.19,10.14,10.16,756000.0,5.7,5.7,5.6721,5.6833,756000.0
2012-06-05 11:00:00,10.16,10.17,10.14,10.17,907200.0,5.6833,5.6889,5.6721,5.6889,907200.0
2012-06-05 11:10:00,10.17,10.2,10.16,10.2,1006900.0,5.6889,5.7056,5.6833,5.7056,1006900.0
2012-06-05 11:20:00,10.2,10.21,10.16,10.18,974000.0,5.7056,5.7112,5.6833,5.6945,974000.0
2012-06-05 11:30:00,10.17,10.2,10.15,10.17,653800.0,5.6889,5.7056,5.6777,5.6889,653800.0
2012-06-05 11:40:00,10.17,10.18,10.14,10.16,583400.0,5.6889,5.6945,5.6721,5.6833,583400.0
2012-06-05 11:50:00,10.16,10.17,10.13,10.13,619200.0,5.6833,5.6889,5.6665,5.6665,619200.0
2012-06-05 12:00:00,10.14,10.18,10.13,10.17,528600.0,5.6721,5.6945,5.6665,5.6889,528600.0
2012-06-05 12:10:00,10.17,10.19,10.15,10.17,544300.0,5.6889,5.7,5.6777,5.6889,544300.0
2012-06-05 12:20:00,10.17,10.19,10.15,10.19,762400.0,5.6889,5.7,5.6777,5.7,762400.0
2012-06-05 12:30:00,10.19,10.22,10.19,10.2,961100.0,5.7,5.7168,5.7,5.7056,961100.0
2012-06-05 12:40:00,10.2,10.2,10.17,10.18,234500.0,5.7056,5.7056,5.6889,5.6945,234500.0
2012-06-05 12:50:00,10.18,10.19,10.17,10.18,542900.0,5.6945,5.7,5.6889,5.6945,542900.0
2012-06-05 13:00:00,10.18,10.18,10.16,10.17,458500.0,5.6945,5.6945,5.6833,5.6889,458500.0
2012-06-05 13:10:00,10.16,10.17,10.15,10.15,272000.0,5.6833,5.6889,5.6777,5.6777,272000.0
2012-06-05 13:20:00,10.15,10.17,10.15,10.17,473600.0,5.6777,5.6889,5.6777,5.6889,473600.0
2012-06-05 13:30:00,10.16,10.17,10.15,10.15,388600.0,5.6833,5.6889,5.6777,5.6777,388600.0
2012-06-05 13:40:00,10.16,10.19,10.15,10.18,542100.0,5.6833,5.7,5.6777,5.6945,542100.0
2012-06-05 13:50:00,10.18,10.21,10.17,10.18,657600.0,5.6945,5.7112,5.6889,5.6945,657600.0
2012-06-05 14:00:00,10.17,10.2,10.16,10.2,574100.0,5.6889,5.7056,5.6833,5.7056,574100.0
2012-06-05 14:10:00,10.2,10.2,10.17,10.19,808200.0,5.7056,5.7056,5.6889,5.7,808200.0
2012-06-05 14:20:00,10.18,10.19,10.16,10.17,1195600.0,5.6945,5.7,5.6833,5.6889,1195600.0
2012-06-05 14:30:00,10.17,10.18,10.16,10.16,1339500.0,5.6889,5.6945,5.6833,5.6833,1339500.0
2012-06-05 14:40:00,10.16,10.18,10.15,10.17,1110700.0,5.6833,5.6945,5.6777,5.6889,1110700.0
2012-06-05 14:50:00,10.17,10.19,10.16,10.19,417700.0,5.6889,5.7,5.6833,5.7,417700.0
2012-06-05 15:00:00,10.19,10.21,10.18,10.19,1093900.0,5.7,5.7112,5.6945,5.7,1093900.0
2012-06-05 15:10:00,10.19,10.2,10.18,10.19,656400.0,5.7,5.7056,5.6945,5.7,656400.0
2012-06-05 15:20:00,10.2,10.22,10.19,10.21,1047400.0,5.7056,5.7168,5.7,5.7112,1047400.0
2012-06-05 15:30:00,10.21,10.23,10.2,10.23,1298800.0,5.7112,5.7224,5.7056,5.7224,1298800.0
2012-06-05 15:40:00,10.22,10.24,10.21,10.22,1224500.0,5.7168,5.728,5.7112,5.7168,1224500.0
2012-06-05 15:50:00,10.22,10.23,10.19,10.2,2240500.0,5.7168,5.7224,5.7,5.7056,2240500.0
2012-06-06 09:30:00,10.29,10.33,10.27,10.28,2166900.0,5.756,5.7784,5.7448,5.7504,2166900.0
2012-06-06 09:40:00,10.28,10.37,10.27,10.35,1231300.0,5.7504,5.8007,5.7448,5.7895,1231300.0
2012-06-06 09:50:00,10.34,10.38,10.33,10.36,1328400.0,5.784,5.8063,5.7784,5.7951,1328400.0
2012-06-06 10:00:00,10.36,10.42,10.35,10.42,2061800.0,5.7951,5.8287,5.7895,5.8287,2061800.0
2012-06-06 10:10:00,10.42,10.48,10.41,10.43,2438300.0,5.8287,5.8623,5.8231,5.8343,2438300.0
2012-06-06 10:20:00,10.43,10.45,10.41,10.44,1093700.0,5.8343,5.8455,5.8231,5.8399,1093700.0
2012-06-06 10:30:00,10.43,10.48,10.43,10.46,1126000.0,5.8343,5.8623,5.8343,5.8511,1126000.0
2012-06-06 10:40:00,10.47,10.53,10.46,10.53,1905900.0,5.8567,5.8902,5.8511,5.8902,1905900.0
2012-06-06 10:50:00,10.53,10.55,10.48,10.52,2352300.0,5.8902,5.9014,5.8623,5.8846,2352300.0
2012-06-06 11:00:00,10.52,10.53,10.5,10.52,1236200.0,5.8846,5.8902,5.8735,5.8846,1236200.0
2012-06-06 11:10:00,10.52,10.54,10.51,10.54,1759100.0,5.8846,5.8958,5.879,5.8958,1759100.0
2012-06-06 11:20:00,10.53,10.54,10.5,10.53,2105200.0,5.8902,5.8958,5.8735,5.8902,2105200.0
2012-06-06 11:30:00,10.53,10.53,10.48,10.5,1394100.0,5.8902,5.8902,5.8623,5.8735,1394100.0
2012-06-06 11:40:00,10.5,10.53,10.49,10.53,640400.0,5.8735,5.8902,5.8679,5.8902,640400.0
2012-06-06 11:50:00,10.53,10.54,10.49,10.49,1413600.0,5.8902,5.8958,5.8679,5.8679,1413600.0
2012-06-06 12:00:00,10.49,10.51,10.49,10.5,831000.0,5.8679,5.879,5.8679,5.8735,831000.0
2012-06-06 12:10:00,10.49,10.51,10.49,10.5,364100.0,5.8679,5.879,5.8679,5.8735,364100.0
2012-06-06 12:20:00,10.51,10.51,10.49,10.5,778200.0,5.879,5.879,5.8679,5.8735,778200.0
2012-06-06 12:30:00,10.49,10.53,10.49,10.52,1010200.0,5.8679,5.8902,5.8679,5.8846,1010200.0
2012-06-06 12:40:00,10.52,10.54,10.51,10.54,460600.0,5.8846,5.8958,5.879,5.8958,460600.0
2012-06-06 12:50:00,10.53,10.55,10.53,10.54,1219700.0,5.8902,5.9014,5.8902,5.8958,1219700.0
2012-06-06 13:00:00,10.54,10.55,10.52,10.54,838500.0,5.8958,5.9014,5.8846,5.8958,838500.0
2012-06-06 13:10:00,10.54,10.55,10.52,10.52,1436800.0,5.8958,5.9014,5.8846,5.8846,1436800.0
2012-06-06 13:20:00,10.53,10.55,10.52,10.54,553600.0,5.8902,5.9014,5.8846,5.8958,553600.0
2012-06-06 13:30:00,10.54,10.55,10.53,10.54,856900.0,5.8958,5.9014,5.8902,5.8958,856900.0
2012-06-06 13:40:00,10.54,10.54,10.51,10.52,905300.0,5.8958,5.8958,5.879,5.8846,905300.0
2012-06-06 13:50:00,10.52,10.53,10.5,10.5,398500.0,5.8846,5.8902,5.8735,5.8735,398500.0
2012-06-06 14:00:00,10.5,10.53,10.49,10.51,960100.0,5.8735,5.8902,5.8679,5.879,960100.0
2012-06-06 14:10:00,10.51,10.51,10.46,10.51,1042400.0,5.879,5.879,5.8511,5.879,1042400.0
2012-06-06 14:20:00,10.51,10.51,10.49,10.49,868600.0,5.879,5.879,5.8679,5.8679,868600.0
2012-06-06 14:30:00,10.5,10.52,10.49,10.5,674300.0,5.8735,5.8846,5.8679,5.8735,674300.0
2012-06-06 14:40:00,10.5,10.52,10.5,10.51,318000.0,5.8735,5.8846,5.8735,5.879,318000.0
2012-06-06 14:50:00,10.52,10.53,10.5,10.51,962300.0,5.8846,5.8902,5.8735,5.879,962300.0
2012-06-06 15:00:00,10.51,10.55,10.51,10.54,756700.0,5.879,5.9014,5.879,5.8958,756700.0
2012-06-06 15:10:00,10.54,10.55,10.53,10.53,711100.0,5.8958,5.9014,5.8902,5.8902,711100.0
2012-06-06 15:20:00,10.53,10.54,10.51,10.52,1046000.0,5.8902,5.8958,5.879,5.8846,1046000.0
2012-06-06 15:30:00,10.52,10.53,10.51,10.53,788400.0,5.8846,5.8902,5.879,5.8902,788400.0
2012-06-06 15:40:00,10.53,10.58,10.52,10.55,2336200.0,5.8902,5.9182,5.8846,5.9014,2336200.0
2012-06-06 15:50:00,10.55,10.58,10.54,10.56,3570800.0,5.9014,5.9182,5.8958,5.907,3570800.0
2012-06-07 09:30:00,10.74,10.78,10.7,10.73,2569700.0,6.0077,6.0301,5.9853,6.0021,2569700.0
2012-06-07 09:40:00,10.73,10.75,10.69,10.71,1177700.0,6.0021,6.0133,5.9797,5.9909,1177700.0
2012-06-07 09:50:00,10.71,10.73,10.7,10.7,873700.0,5.9909,6.0021,5.9853,5.9853,873700.0
2012-06-07 10:00:00,10.7,10.72,10.6,10.61,1803200.0,5.9853,5.9965,5.9294,5.935,1803200.0
2012-06-07 10:10:00,10.61,10.61,10.54,10.54,1296400.0,5.935,5.935,5.8958,5.8958,1296400.0
2012-06-07 10:20:00,10.54,10.65,10.54,10.62,1215000.0,5.8958,5.9574,5.8958,5.9406,1215000.0
2012-06-07 10:30:00,10.62,10.63,10.58,10.59,827600.0,5.9406,5.9462,5.9182,5.9238,827600.0
2012-06-07 10:40:00,10.59,10.61,10.54,10.54,909700.0,5.9238,5.935,5.8958,5.8958,909700.0
2012-06-07 10:50:00,10.55,10.56,10.52,10.55,752500.0,5.9014,5.907,5.8846,5.9014,752500.0
2012-06-07 11:00:00,10.56,10.57,10.54,10.54,904100.0,5.907,5.9126,5.8958,5.8958,904100.0
2012-06-07 11:10:00,10.55,10.56,10.52,10.54,576000.0,5.9014,5.907,5.8846,5.8958,576000.0
2012-06-07 11:20:00,10.54,10.57,10.53,10.55,741000.0,5.8958,5.9126,5.8902,5.9014,741000.0
2012-06-07 11:30:00,10.55,10.59,10.54,10.59,788000.0,5.9014,5.9238,5.8958,5.9238,788000.0
2012-06-07 11:40:00,10.59,10.6,10.57,10.6,703600.0,5.9238,5.9294,5.9126,5.9294,703600.0
2012-06-07 11:50:00,10.59,10.63,10.59,10.6,950200.0,5.9238,5.9462,5.9238,5.9294,950200.0
2012-06-07 12:00:00,10.61,10.61,10.59,10.6,432700.0,5.935,5.935,5.9238,5.9294,432700.0
2012-06-07 12:10:00,10.6,10.64,10.59,10.62,905000.0,5.9294,5.9518,5.9238,5.9406,905000.0
2012-06-07 12:20:00,10.62,10.64,10.6,10.63,683000.0,5.9406,5.9518,5.9294,5.9462,683000.0
2012-06-07 12:30:00,10.63,10.64,10.61,10.63,375900.0,5.9462,5.9518,5.935,5.9462,375900.0
2012-06-07 12:40:00,10.63,10.64,10.61,10.63,792300.0,5.9462,5.9518,5.935,5.9462,792300.0
2012-06-07 12:50:00,10.62,10.64,10.61,10.61,537600.0,5.9406,5.9518,5.935,5.935,537600.0
2012-06-07 13:00:00,10.61,10.62,10.61,10.61,101900.0,5.935,5.9406,5.935,5.935,101900.0
2012-06-07 13:10:00,10.62,10.65,10.61,10.63,767900.0,5.9406,5.9574,5.935,5.9462,767900.0
2012-06-07 13:20:00,10.63,10.67,10.63,10.67,515300.0,5.9462,5.9685,5.9462,5.9685,515300.0
2012-06-07 13:30:00,10.66,10.67,10.65,10.66,364800.0,5.963,5.9685,5.9574,5.963,364800.0
2012-06-07 13:40:00,10.66,10.67,10.65,10.67,246800.0,5.963,5.9685,5.9574,5.9685,246800.0
2012-06-07 13:50:00,10.67,10.67,10.63,10.63,341400.0,5.9685,5.9685,5.9462,5.9462,341400.0
2012-06-07 14:00:00,10.64,10.64,10.61,10.62,391500.0,5.9518,5.9518,5.935,5.9406,391500.0
2012-06-07 14:10:00,10.62,10.64,10.61,10.63,541800.0,5.9406,5.9518,5.935,5.9462,541800.0
2012-06-07 14:20:00,10.63,10.66,10.63,10.65,379900.0,5.9462,5.963,5.9462,5.9574,379900.0
2012-06-07 14:30:00,10.65,10.65,10.64,10.65,141600.0,5.9574,5.9574,5.9518,5.9574,141600.0
2012-06-07 14:40:00,10.65,10.67,10.64,10.67,518700.0,5.9574,5.9685,5.9518,5.9685,518700.0
2012-06-07 14:50:00,10.67,10.67,10.65,10.67,278100.0,5.9685,5.9685,5.9574,5.9685,278100.0
2012-06-07 15:00:00,10.67,10.67,10.64,10.65,757600.0,5.9685,5.9685,5.9518,5.9574,757600.0
2012-06-07 15:10:00,10.65,10.65,10.6,10.61,492600.0,5.9574,5.9574,5.9294,5.935,492600.0
2012-06-07 15:20:00,10.61,10.63,10.58,10.6,1097900.0,5.935,5.9462,5.9182,5.9294,1097900.0
2012-06-07 15:30:00,10.6,10.61,10.56,10.56,973300.0,5.9294,5.935,5.907,5.907,973300.0
2012-06-07 15:40:00,10.57,10.59,10.56,10.58,1703700.0,5.9126,5.9238,5.907,5.9182,1703700.0
2012-06-07 15:50:00,10.57,10.58,10.53,10.54,2609700.0,5.9126,5.9182,5.8902,5.8958,2609700.0
2012-06-08 09:30:00,10.48,10.51,10.38,10.38,1748700.0,5.8623,5.879,5.8063,5.8063,1748700.0
2012-06-08 09:40:00,10.38,10.43,10.38,10.4,1067100.0,5.8063,5.8343,5.8063,5.8175,1067100.0
2012-06-08 09:50:00,10.41,10.46,10.38,10.46,1211700.0,5.8231,5.8511,5.8063,5.8511,1211700.0
2012-06-08 10:00:00,10.45,10.48,10.42,10.46,848500.0,5.8455,5.8623,5.8287,5.8511,848500.0
2012-06-08 10:10:00,10.46,10.47,10.44,10.46,518800.0,5.8511,5.8567,5.8399,5.8511,518800.0
2012-06-08 10:20:00,10.46,10.48,10.44,10.47,1669000.0,5.8511,5.8623,5.8399,5.8567,1669000.0
2012-06-08 10:30:00,10.48,10.5,10.46,10.49,749900.0,5.8623,5.8735,5.8511,5.8679,749900.0
2012-06-08 10:40:00,10.48,10.5,10.48,10.49,363300.0,5.8623,5.8735,5.8623,5.8679,363300.0
2012-06-08 10:50:00,10.49,10.5,10.47,10.49,653000.0,5.8679,5.8735,5.8567,5.8679,653000.0
2012-06-08 11:00:00,10.49,10.5,10.48,10.49,681800.0,5.8679,5.8735,5.8623,5.8679,681800.0
2012-06-08 11:10:00,10.49,10.49,10.47,10.47,578000.0,5.8679,5.8679,5.8567,5.8567,578000.0
2012-06-08 11:20:00,10.47,10.48,10.46,10.46,481600.0,5.8567,5.8623,5.8511,5.8511,481600.0
2012-06-08 11:30:00,10.46,10.5,10.46,10.49,491100.0,5.8511,5.8735,5.8511,5.8679,491100.0
2012-06-08 11:40:00,10.5,10.5,10.49,10.49,174800.0,5.8735,5.8735,5.8679,5.8679,174800.0
2012-06-08 11:50:00,10.49,10.5,10.47,10.47,461200.0,5.8679,5.8735,5.8567,5.8567,461200.0
2012-06-08 12:00:00,10.47,10.5,10.46,10.48,1323900.0,5.8567,5.8735,5.8511,5.8623,1323900.0
2012-06-08 12:10:00,10.49,10.5,10.47,10.48,1339900.0,5.8679,5.8735,5.8567,5.8623,1339900.0
2012-06-08 12:20:00,10.48,10.5,10.47,10.49,1479400.0,5.8623,5.8735,5.8567,5.8679,1479400.0
2012-06-08 12:30:00,10.49,10.54,10.49,10.53,1257500.0,5.8679,5.8958,5.8679,5.8902,1257500.0
2012-06-08 12:40:00,10.52,10.58,10.52,10.56,947800.0,5.8846,5.9182,5.8846,5.907,947800.0
2012-06-08 12:50:00,10.56,10.59,10.56,10.59,664400.0,5.907,5.9238,5.907,5.9238,664400.0
2012-06-08 13:00:00,10.59,10.63,10.58,10.62,513000.0,5.9238,5.9462,5.9182,5.9406,513000.0
2012-06-08 13:10:00,10.63,10.63,10.59,10.61,765000.0,5.9462,5.9462,5.9238,5.935,765000.0
2012-06-08 13:20:00,10.6,10.62,10.6,10.6,317600.0,5.9294,5.9406,5.9294,5.9294,317600.0
2012-06-08 13:30:00,10.6,10.61,10.59,10.59,311500.0,5.9294,5.935,5.9238,5.9238,311500.0
2012-06-08 13:40:00,10.59,10.6,10.58,10.59,468200.0,5.9238,5.9294,5.9182,5.9238,468200.0
2012-06-08 13:50:00,10.59,10.61,10.59,10.6,295300.0,5.9238,5.935,5.9238,5.9294,295300.0
2012-06-08 14:00:00,10.61,10.63,10.6,10.63,408200.0,5.935,5.9462,5.9294,5.9462,408200.0
2012-06-08 14:10:00,10.63,10.63,10.61,10.61,243800.0,5.9462,5.9462,5.935,5.935,243800.0
2012-06-08 14:20:00,10.61,10.64,10.61,10.62,483000.0,5.935,5.9518,5.935,5.9406,483000.0
2012-06-08 14:30:00,10.63,10.65,10.62,10.64,514400.0,5.9462,5.9574,5.9406,5.9518,514400.0
2012-06-08 14:40:00,10.65,10.65,10.64,10.64,183400.0,5.9574,5.9574,5.9518,5.9518,183400.0
2012-06-08 14:50:00,10.65,10.65,10.63,10.63,261100.0,5.9574,5.9574,5.9462,5.9462,261100.0
2012-06-08 15:00:00,10.63,10.65,10.63,10.63,622200.0,5.9462,5.9574,5.9462,5.9462,622200.0
2012-06-08 15:10:00,10.63,10.65,10.62,10.65,1277500.0,5.9462,5.9574,5.9406,5.9574,1277500.0
2012-06-08 15:20:00,10.65,10.65,10.63,10.63,360500.0,5.9574,5.9574,5.9462,5.9462,360500.0
2012-06-08 15:30:00,10.63,10.65,10.63,10.65,418500.0,5.9462,5.9574,5.9462,5.9574,418500.0
2012-06-08 15:40:00,10.65,10.68,10.64,10.67,1568800.0,5.9574,5.9741,5.9518,5.9685,1568800.0
2012-06-08 15:50:00,10.66,10.67,10.64,10.65,1887300.0,5.963,5.9685,5.9518,5.9574,1887300.0
2012-06-11 09:30:00,10.77,10.8,10.68,10.72,1729400.0,6.0245,6.0413,5.9741,5.9965,1729400.0
2012-06-11 09:40:00,10.72,10.72,10.66,10.69,876400.0,5.9965,5.9965,5.963,5.9797,876400.0
2012-06-11 09:50:00,10.69,10.72,10.65,10.65,926100.0,5.9797,5.9965,5.9574,5.9574,926100.0
2012-06-11 10:00:00,10.65,10.67,10.59,10.59,1042900.0,5.9574,5.9685,5.9238,5.9238,1042900.0
2012-06-11 10:10:00,10.59,10.61,10.57,10.57,833000.0,5.9238,5.935,5.9126,5.9126,833000.0
2012-06-11 10:20:00,10.58,10.62,10.55,10.59,1603600.0,5.9182,5.9406,5.9014,5.9238,1603600.0
2012-06-11 10:30:00,10.59,10.63,10.57,10.61,624600.0,5.9238,5.9462,5.9126,5.935,624600.0
2012-06-11 10:40:00,10.62,10.63,10.57,10.58,586300.0,5.9406,5.9462,5.9126,5.9182,586300.0
2012-06-11 10:50:00,10.59,10.59,10.54,10.57,982400.0,5.9238,5.9238,5.8958,5.9126,982400.0
2012-06-11 11:00:00,10.56,10.58,10.55,10.58,626100.0,5.907,5.9182,5.9014,5.9182,626100.0
2012-06-11 11:10:00,10.58,10.59,10.56,10.56,551200.0,5.9182,5.9238,5.907,5.907,551200.0
2012-06-11 11:20:00,10.56,10.58,10.54,10.54,665200.0,5.907,5.9182,5.8958,5.8958,665200.0
2012-06-11 11:30:00,10.54,10.6,10.53,10.6,803900.0,5.8958,5.9294,5.8902,5.9294,803900.0
2012-06-11 11:40:00,10.6,10.6,10.56,10.57,364300.0,5.9294,5.9294,5.907,5.9126,364300.0
2012-06-11 11:50:00,10.56,10.57,10.53,10.55,558000.0,5.907,5.9126,5.8902,5.9014,558000.0
2012-06-11 12:00:00,10.55,10.58,10.54,10.55,484200.0,5.9014,5.9182,5.8958,5.9014,484200.0
2012-06-11 12:10:00,10.55,10.57,10.53,10.54,483600.0,5.9014,5.9126,5.8902,5.8958,483600.0
2012-06-11 12:20:00,10.54,10.55,10.53,10.53,277800.0,5.8958,5.9014,5.8902,5.8902,277800.0
2012-06-11 12:30:00,10.54,10.54,10.52,10.54,561200.0,5.8958,5.8958,5.8846,5.8958,561200.0
2012-06-11 12:40:00,10.53,10.55,10.52,10.54,332900.0,5.8902,5.9014,5.8846,5.8958,332900.0
2012-06-11 12:50:00,10.54,10.55,10.53,10.54,220900.0,5.8958,5.9014,5.8902,5.8958,220900.0
2012-06-11 13:00:00,10.54,10.55,10.53,10.54,443800.0,5.8958,5.9014,5.8902,5.8958,443800.0
2012-06-11 13:10:00,10.53,10.59,10.53,10.58,1584000.0,5.8902,5.9238,5.8902,5.9182,1584000.0
2012-06-11 13:20:00,10.58,10.58,10.52,10.53,670800.0,5.9182,5.9182,5.8846,5.8902,670800.0
2012-06-11 13:30:00,10.53,10.55,10.52,10.53,571400.0,5.8902,5.9014,5.8846,5.8902,571400.0
2012-06-11 13:40:00,10.53,10.54,10.52,10.53,388000.0,5.8902,5.8958,5.8846,5.8902,388000.0
2012-06-11 13:50:00,10.52,10.54,10.52,10.53,415800.0,5.8846,5.8958,5.8846,5.8902,415800.0
2012-06-11 14:00:00,10.53,10.53,10.49,10.49,982200.0,5.8902,5.8902,5.8679,5.8679,982200.0
2012-06-11 14:10:00,10.49,10.5,10.45,10.46,1039600.0,5.8679,5.8735,5.8455,5.8511,1039600.0
2012-06-11 14:20:00,10.45,10.47,10.45,10.47,503900.0,5.8455,5.8567,5.8455,5.8567,503900.0
2012-06-11 14:30:00,10.46,10.49,10.46,10.47,1068300.0,5.8511,5.8679,5.8511,5.8567,1068300.0
2012-06-11 14:40:00,10.47,10.5,10.47,10.48,522400.0,5.8567,5.8735,5.8567,5.8623,522400.0
2012-06-11 14:50:00,10.49,10.5,10.48,10.49,648600.0,5.8679,5.8735,5.8623,5.8679,648600.0
2012-06-11 15:00:00,10.5,10.5,10.48,10.5,594100.0,5.8735,5.8735,5.8623,5.8735,594100.0
2012-06-11 15:10:00,10.5,10.5,10.49,10.5,527100.0,5.8735,5.8735,5.8679,5.8735,527100.0
2012-06-11 15:20:00,10.5,10.5,10.48,10.5,974800.0,5.8735,5.8735,5.8623,5.8735,974800.0
2012-06-11 15:30:00,10.49,10.53,10.49,10.52,1549000.0,5.8679,5.8902,5.8679,5.8846,1549000.0
2012-06-11 15:40:00,10.52,10.54,10.51,10.51,1481900.0,5.8846,5.8958,5.879,5.879,1481900.0
2012-06-11 15:50:00,10.51,10.52,10.45,10.45,2779700.0,5.879,5.8846,5.8455,5.8455,2779700.0
2012-06-12 09:30:00,10.47,10.5,10.31,10.31,3185500.0,5.8567,5.8735,5.7672,5.7672,3185500.0
2012-06-12 09:40:00,10.31,10.39,10.31,10.38,1709000.0,5.7672,5.8119,5.7672,5.8063,1709000.0
2012-06-12 09:50:00,10.38,10.44,10.37,10.4,1026200.0,5.8063,5.8399,5.8007,5.8175,1026200.0
2012-06-12 10:00:00,10.4,10.44,10.38,10.39,1062700.0,5.8175,5.8399,5.8063,5.8119,1062700.0
2012-06-12 10:10:00,10.39,10.41,10.35,10.36,1872800.0,5.8119,5.8231,5.7895,5.7951,1872800.0
2012-06-12 10:20:00,10.36,10.38,10.33,10.36,940800.0,5.7951,5.8063,5.7784,5.7951,940800.0
2012-06-12 10:30:00,10.36,10.39,10.35,10.37,460600.0,5.7951,5.8119,5.7895,5.8007,460600.0
2012-06-12 10:40:00,10.37,10.43,10.36,10.42,653400.0,5.8007,5.8343,5.7951,5.8287,653400.0
2012-06-12 10:50:00,10.42,10.44,10.41,10.43,621100.0,5.8287,5.8399,5.8231,5.8343,621100.0
2012-06-12 11:00:00,10.43,10.5,10.42,10.49,915300.0,5.8343,5.8735,5.8287,5.8679,915300.0
2012-06-12 11:10:00,10.49,10.53,10.48,10.51,732500.0,5.8679,5.8902,5.8623,5.879,732500.0
2012-06-12 11:20:00,10.51,10.55,10.5,10.52,796000.0,5.879,5.9014,5.8735,5.8846,796000.0
2012-06-12 11:30:00,10.52,10.52,10.5,10.51,472300.0,5.8846,5.8846,5.8735,5.879,472300.0
2012-06-12 11:40:00,10.51,10.52,10.48,10.48,418500.0,5.879,5.8846,5.8623,5.8623,418500.0
2012-06-12 11:50:00,10.48,10.49,10.44,10.45,341600.0,5.8623,5.8679,5.8399,5.8455,341600.0
2012-06-12 12:00:00,10.45,10.47,10.42,10.42,601400.0,5.8455,5.8567,5.8287,5.8287,601400.0
2012-06-12 12:10:00,10.43,10.43,10.4,10.43,501700.0,5.8343,5.8343,5.8175,5.8343,501700.0
2012-06-12 12:20:00,10.43,10.44,10.42,10.43,240000.0,5.8343,5.8399,5.8287,5.8343,240000.0
2012-06-12 12:30:00,10.43,10.44,10.41,10.42,297800.0,5.8343,5.8399,5.8231,5.8287,297800.0
2012-06-12 12:40:00,10.42,10.43,10.4,10.42,681600.0,5.8287,5.8343,5.8175,5.8287,681600.0
2012-06-12 12:50:00,10.42,10.42,10.41,10.41,180400.0,5.8287,5.8287,5.8231,5.8231,180400.0
2012-06-12 13:00:00,10.42,10.44,10.41,10.44,309600.0,5.8287,5.8399,5.8231,5.8399,309600.0
2012-06-12 13:10:00,10.44,10.48,10.43,10.47,631100.0,5.8399,5.8623,5.8343,5.8567,631100.0
2012-06-12 13:20:00,10.47,10.48,10.45,10.46,306600.0,5.8567,5.8623,5.8455,5.8511,306600.0
2012-06-12 13:30:00,10.45,10.47,10.45,10.46,267300.0,5.8455,5.8567,5.8455,5.8511,267300.0
2012-06-12 13:40:00,10.47,10.48,10.45,10.46,349900.0,5.8567,5.8623,5.8455,5.8511,349900.0
2012-06-12 13:50:00,10.47,10.48,10.44,10.45,636800.0,5.8567,5.8623,5.8399,5.8455,636800.0
2012-06-12 14:00:00,10.45,10.47,10.44,10.46,469400.0,5.8455,5.8567,5.8399,5.8511,469400.0
2012-06-12 14:10:00,10.45,10.46,10.43,10.45,648200.0,5.8455,5.8511,5.8343,5.8455,648200.0
2012-06-12 14:20:00,10.45,10.46,10.44,10.45,768800.0,5.8455,5.8511,5.8399,5.8455,768800.0
2012-06-12 14:30:00,10.44,10.49,10.44,10.48,1184200.0,5.8399,5.8679,5.8399,5.8623,1184200.0
2012-06-12 14:40:00,10.47,10.48,10.46,10.46,429400.0,5.8567,5.8623,5.8511,5.8511,429400.0
2012-06-12 14:50:00,10.47,10.47,10.45,10.46,441400.0,5.8567,5.8567,5.8455,5.8511,441400.0
2012-06-12 15:00:00,10.47,10.49,10.46,10.49,373100.0,5.8567,5.8679,5.8511,5.8679,373100.0
2012-06-12 15:10:00,10.49,10.5,10.45,10.45,792300.0,5.8679,5.8735,5.8455,5.8455,792300.0
2012-06-12 15:20:00,10.45,10.49,10.44,10.48,1052500.0,5.8455,5.8679,5.8399,5.8623,1052500.0
2012-06-12 15:30:00,10.48,10.49,10.45,10.47,1149800.0,5.8623,5.8679,5.8455,5.8567,1149800.0
2012-06-12 15:40:00,10.47,10.51,10.46,10.49,2278700.0,5.8567,5.879,5.8511,5.8679,2278700.0
2012-06-12 15:50:00,10.49,10.51,10.48,10.5,2633800.0,5.8679,5.879,5.8623,5.8735,2633800.0
2012-06-13 09:30:00,10.38,10.4,10.32,10.35,2183900.0,5.8063,5.8175,5.7728,5.7895,2183900.0
2012-06-13 09:40:00,10.35,10.39,10.33,10.36,996100.0,5.7895,5.8119,5.7784,5.7951,996100.0
2012-06-13 09:50:00,10.36,10.37,10.32,10.36,881900.0,5.7951,5.8007,5.7728,5.7951,881900.0
2012-06-13 10:00:00,10.36,10.42,10.34,10.41,1019900.0,5.7951,5.8287,5.784,5.8231,1019900.0
2012-06-13 10:10:00,10.41,10.45,10.41,10.42,804000.0,5.8231,5.8455,5.8231,5.8287,804000.0
2012-06-13 10:20:00,10.42,10.44,10.4,10.42,531000.0,5.8287,5.8399,5.8175,5.8287,531000.0
2012-06-13 10:30:00,10.41,10.48,10.41,10.46,725700.0,5.8231,5.8623,5.8231,5.8511,725700.0
2012-06-13 10:40:00,10.46,10.48,10.44,10.45,667500.0,5.8511,5.8623,5.8399,5.8455,667500.0
2012-06-13 10:50:00,10.46,10.49,10.42,10.43,2146200.0,5.8511,5.8679,5.8287,5.8343,2146200.0
2012-06-13 11:00:00,10.43,10.44,10.41,10.41,1330700.0,5.8343,5.8399,5.8231,5.8231,1330700.0
2012-06-13 11:10:00,10.41,10.42,10.38,10.4,916400.0,5.8231,5.8287,5.8063,5.8175,916400.0
2012-06-13 11:20:00,10.4,10.42,10.39,10.41,784300.0,5.8175,5.8287,5.8119,5.8231,784300.0
2012-06-13 11:30:00,10.41,10.42,10.39,10.4,964200.0,5.8231,5.8287,5.8119,5.8175,964200.0
2012-06-13 11:40:00,10.4,10.41,10.39,10.4,617500.0,5.8175,5.8231,5.8119,5.8175,617500.0
2012-06-13 11:50:00,10.4,10.42,10.38,10.39,636400.0,5.8175,5.8287,5.8063,5.8119,636400.0
2012-06-13 12:00:00,10.39,10.4,10.36,10.37,667800.0,5.8119,5.8175,5.7951,5.8007,667800.0
2012-06-13 12:10:00,10.37,10.39,10.36,10.38,693200.0,5.8007,5.8119,5.7951,5.8063,693200.0
2012-06-13 12:20:00,10.38,10.39,10.37,10.38,457700.0,5.8063,5.8119,5.8007,5.8063,457700.0
2012-06-13 12:30:00,10.38,10.42,10.37,10.41,1214500.0,5.8063,5.8287,5.8007,5.8231,1214500.0
2012-06-13 12:40:00,10.42,10.43,10.4,10.41,583100.0,5.8287,5.8343,5.8175,5.8231,583100.0
2012-06-13 12:50:00,10.41,10.42,10.4,10.42,198900.0,5.8231,5.8287,5.8175,5.8287,198900.0
2012-06-13 13:00:00,10.42,10.43,10.4,10.43,616100.0,5.8287,5.8343,5.8175,5.8343,616100.0
2012-06-13 13:10:00,10.42,10.43,10.41,10.43,491300.0,5.8287,5.8343,5.8231,5.8343,491300.0
2012-06-13 13:20:00,10.43,10.45,10.41,10.44,656900.0,5.8343,5.8455,5.8231,5.8399,656900.0
2012-06-13 13:30:00,10.44,10.45,10.42,10.43,566000.0,5.8399,5.8455,5.8287,5.8343,566000.0
2012-06-13 13:40:00,10.43,10.43,10.39,10.39,707600.0,5.8343,5.8343,5.8119,5.8119,707600.0
2012-06-13 13:50:00,10.4,10.41,10.35,10.36,839000.0,5.8175,5.8231,5.7895,5.7951,839000.0
2012-06-13 14:00:00,10.36,10.37,10.34,10.35,1333900.0,5.7951,5.8007,5.784,5.7895,1333900.0
2012-06-13 14:10:00,10.35,10.35,10.32,10.33,1255200.0,5.7895,5.7895,5.7728,5.7784,1255200.0
2012-06-13 14:20:00,10.33,10.36,10.33,10.35,1060400.0,5.7784,5.7951,5.7784,5.7895,1060400.0
2012-06-13 14:30:00,10.35,10.35,10.32,10.34,498900.0,5.7895,5.7895,5.7728,5.784,498900.0
2012-06-13 14:40:00,10.33,10.35,10.31,10.32,679800.0,5.7784,5.7895,5.7672,5.7728,679800.0
2012-06-13 14:50:00,10.32,10.33,10.31,10.31,657800.0,5.7728,5.7784,5.7672,5.7672,657800.0
2012-06-13 15:00:00,10.31,10.33,10.29,10.31,1164300.0,5.7672,5.7784,5.756,5.7672,1164300.0
2012-06-13 15:10:00,10.31,10.31,10.28,10.28,1292100.0,5.7672,5.7672,5.7504,5.7504,1292100.0
2012-06-13 15:20:00,10.28,10.29,10.26,10.28,1403800.0,5.7504,5.756,5.7392,5.7504,1403800.0
2012-06-13 15:30:00,10.28,10.29,10.26,10.28,1456100.0,5.7504,5.756,5.7392,5.7504,1456100.0
2012-06-13 15:40:00,10.28,10.28,10.22,10.23,2908900.0,5.7504,5.7504,5.7168,5.7224,2908900.0
2012-06-13 15:50:00,10.23,10.3,10.22,10.3,3179500.0,5.7224,5.7616,5.7168,5.7616,3179500.0
2012-06-14 09:30:00,10.27,10.3,10.21,10.23,1682700.0,5.7448,5.7616,5.7112,5.7224,1682700.0
2012-06-14 09:40:00,10.23,10.28,10.21,10.25,939700.0,5.7224,5.7504,5.7112,5.7336,939700.0
2012-06-14 09:50:00,10.25,10.36,10.25,10.36,1362500.0,5.7336,5.7951,5.7336,5.7951,1362500.0
2012-06-14 10:00:00,10.36,10.38,10.33,10.33,965800.0,5.7951,5.8063,5.7784,5.7784,965800.0
2012-06-14 10:10:00,10.34,10.35,10.32,10.34,975000.0,5.784,5.7895,5.7728,5.784,975000.0
2012-06-14 10:20:00,10.34,10.34,10.32,10.33,350500.0,5.784,5.784,5.7728,5.7784,350500.0
2012-06-14 10:30:00,10.33,10.34,10.3,10.3,788100.0,5.7784,5.784,5.7616,5.7616,788100.0
2012-06-14 10:40:00,10.31,10.34,10.3,10.33,1128700.0,5.7672,5.784,5.7616,5.7784,1128700.0
2012-06-14 10:50:00,10.33,10.36,10.31,10.35,2017000.0,5.7784,5.7951,5.7672,5.7895,2017000.0
2012-06-14 11:00:00,10.35,10.36,10.34,10.35,707900.0,5.7895,5.7951,5.784,5.7895,707900.0
2012-06-14 11:10:00,10.35,10.35,10.33,10.34,1245800.0,5.7895,5.7895,5.7784,5.784,1245800.0
2012-06-14 11:20:00,10.34,10.35,10.33,10.34,1097200.0,5.784,5.7895,5.7784,5.784,1097200.0
2012-06-14 11:30:00,10.34,10.35,10.33,10.34,516800.0,5.784,5.7895,5.7784,5.784,516800.0
2012-06-14 11:40:00,10.34,10.34,10.33,10.34,165800.0,5.784,5.784,5.7784,5.784,165800.0
2012-06-14 11:50:00,10.34,10.34,10.32,10.32,399400.0,5.784,5.784,5.7728,5.7728,399400.0
2012-06-14 12:00:00,10.32,10.34,10.3,10.34,931300.0,5.7728,5.784,5.7616,5.784,931300.0
2012-06-14 12:10:00,10.34,10.34,10.32,10.33,355000.0,5.784,5.784,5.7728,5.7784,355000.0
2012-06-14 12:20:00,10.33,10.34,10.32,10.33,599300.0,5.7784,5.784,5.7728,5.7784,599300.0
2012-06-14 12:30:00,10.33,10.34,10.31,10.34,1336500.0,5.7784,5.784,5.7672,5.784,1336500.0
2012-06-14 12:40:00,10.34,10.36,10.33,10.35,556600.0,5.784,5.7951,5.7784,5.7895,556600.0
2012-06-14 12:50:00,10.36,10.37,10.35,10.37,416300.0,5.7951,5.8007,5.7895,5.8007,416300.0
2012-06-14 13:00:00,10.37,10.38,10.36,10.38,271900.0,5.8007,5.8063,5.7951,5.8063,271900.0
2012-06-14 13:10:00,10.38,10.38,10.36,10.36,189300.0,5.8063,5.8063,5.7951,5.7951,189300.0
2012-06-14 13:20:00,10.36,10.37,10.35,10.37,312000.0,5.7951,5.8007,5.7895,5.8007,312000.0
2012-06-14 13:30:00,10.36,10.41,10.36,10.4,932900.0,5.7951,5.8231,5.7951,5.8175,932900.0
2012-06-14 13:40:00,10.4,10.4,10.38,10.39,405700.0,5.8175,5.8175,5.8063,5.8119,405700.0
2012-06-14 13:50:00,10.39,10.4,10.38,10.4,605700.0,5.8119,5.8175,5.8063,5.8175,605700.0
2012-06-14 14:00:00,10.4,10.41,10.39,10.4,237700.0,5.8175,5.8231,5.8119,5.8175,237700.0
2012-06-14 14:10:00,10.41,10.41,10.4,10.4,162100.0,5.8231,5.8231,5.8175,5.8175,162100.0
2012-06-14 14:20:00,10.4,10.41,10.38,10.38,460500.0,5.8175,5.8231,5.8063,5.8063,460500.0
2012-06-14 14:30:00,10.38,10.38,10.34,10.36,890600.0,5.8063,5.8063,5.784,5.7951,890600.0
2012-06-14 14:40:00,10.36,10.37,10.34,10.34,547900.0,5.7951,5.8007,5.784,5.784,547900.0
2012-06-14 14:50:00,10.35,10.36,10.31,10.32,862900.0,5.7895,5.7951,5.7672,5.7728,862900.0
2012-06-14 15:00:00,10.32,10.45,10.3,10.39,1950100.0,5.7728,5.8455,5.7616,5.8119,1950100.0
2012-06-14 15:10:00,10.4,10.43,10.37,10.37,2232100.0,5.8175,5.8343,5.8007,5.8007,2232100.0
2012-06-14 15:20:00,10.37,10.39,10.33,10.35,1298700.0,5.8007,5.8119,5.7784,5.7895,1298700.0
2012-06-14 15:30:00,10.36,10.42,10.35,10.42,991400.0,5.7951,5.8287,5.7895,5.8287,991400.0
2012-06-14 15:40:00,10.42,10.45,10.39,10.43,1835800.0,5.8287,5.8455,5.8119,5.8343,1835800.0
2012-06-14 15:50:00,10.43,10.44,10.39,10.41,2178100.0,5.8343,5.8399,5.8119,5.8231,2178100.0
2012-06-15 09:30:00,10.4,10.42,10.32,10.32,5453400.0,5.8175,5.8287,5.7728,5.7728,5453400.0
2012-06-15 09:40:00,10.32,10.35,10.31,10.34,1156300.0,5.7728,5.7895,5.7672,5.784,1156300.0
2012-06-15 09:50:00,10.35,10.36,10.28,10.3,1160800.0,5.7895,5.7951,5.7504,5.7616,1160800.0
2012-06-15 10:00:00,10.29,10.32,10.29,10.3,956300.0,5.756,5.7728,5.756,5.7616,956300.0
2012-06-15 10:10:00,10.29,10.3,10.28,10.29,408600.0,5.756,5.7616,5.7504,5.756,408600.0
2012-06-15 10:20:00,10.29,10.3,10.26,10.29,1281600.0,5.756,5.7616,5.7392,5.756,1281600.0
2012-06-15 10:30:00,10.3,10.31,10.27,10.29,1027400.0,5.7616,5.7672,5.7448,5.756,1027400.0
2012-06-15 10:40:00,10.3,10.31,10.28,10.29,707300.0,5.7616,5.7672,5.7504,5.756,707300.0
2012-06-15 10:50:00,10.29,10.31,10.29,10.3,603300.0,5.756,5.7672,5.756,5.7616,603300.0
2012-06-15 11:00:00,10.29,10.31,10.28,10.29,600300.0,5.756,5.7672,5.7504,5.756,600300.0
2012-06-15 11:10:00,10.3,10.32,10.29,10.29,1220500.0,5.7616,5.7728,5.756,5.756,1220500.0
2012-06-15 11:20:00,10.29,10.31,10.28,10.3,880100.0,5.756,5.7672,5.7504,5.7616,880100.0
2012-06-15 11:30:00,10.29,10.32,10.29,10.3,1019600.0,5.756,5.7728,5.756,5.7616,1019600.0
2012-06-15 11:40:00,10.3,10.33,10.29,10.29,1307200.0,5.7616,5.7784,5.756,5.756,1307200.0
2012-06-15 11:50:00,10.3,10.31,10.28,10.29,706700.0,5.7616,5.7672,5.7504,5.756,706700.0
2012-06-15 12:00:00,10.29,10.3,10.28,10.29,354700.0,5.756,5.7616,5.7504,5.756,354700.0
2012-06-15 12:10:00,10.29,10.3,10.29,10.29,309500.0,5.756,5.7616,5.756,5.756,309500.0
2012-06-15 12:20:00,10.29,10.3,10.28,10.3,330300.0,5.756,5.7616,5.7504,5.7616,330300.0
2012-06-15 12:30:00,10.3,10.3,10.28,10.3,404800.0,5.7616,5.7616,5.7504,5.7616,404800.0
2012-06-15 12:40:00,10.29,10.31,10.29,10.3,678500.0,5.756,5.7672,5.756,5.7616,678500.0
2012-06-15 12:50:00,10.3,10.3,10.29,10.3,119900.0,5.7616,5.7616,5.756,5.7616,119900.0
2012-06-15 13:00:00,10.29,10.31,10.29,10.31,422000.0,5.756,5.7672,5.756,5.7672,422000.0
2012-06-15 13:10:00,10.3,10.31,10.3,10.3,106000.0,5.7616,5.7672,5.7616,5.7616,106000.0
2012-06-15 13:20:00,10.3,10.31,10.29,10.3,610800.0,5.7616,5.7672,5.756,5.7616,610800.0
2012-06-15 13:30:00,10.3,10.31,10.29,10.29,450100.0,5.7616,5.7672,5.756,5.756,450100.0
2012-06-15 13:40:00,10.29,10.3,10.29,10.3,109300.0,5.756,5.7616,5.756,5.7616,109300.0
2012-06-15 13:50:00,10.3,10.3,10.27,10.29,807400.0,5.7616,5.7616,5.7448,5.756,807400.0
2012-06-15 14:00:00,10.29,10.3,10.28,10.3,193000.0,5.756,5.7616,5.7504,5.7616,193000.0
2012-06-15 14:10:00,10.3,10.3,10.28,10.28,392000.0,5.7616,5.7616,5.7504,5.7504,392000.0
2012-06-15 14:20:00,10.28,10.29,10.27,10.28,703800.0,5.7504,5.756,5.7448,5.7504,703800.0
2012-06-15 14:30:00,10.29,10.31,10.28,10.3,684500.0,5.756,5.7672,5.7504,5.7616,684500.0
2012-06-15 14:40:00,10.3,10.31,10.29,10.29,462600.0,5.7616,5.7672,5.756,5.756,462600.0
2012-06-15 14:50:00,10.3,10.3,10.29,10.3,160300.0,5.7616,5.7616,5.756,5.7616,160300.0
2012-06-15 15:00:00,10.29,10.31,10.29,10.3,492600.0,5.756,5.7672,5.756,5.7616,492600.0
2012-06-15 15:10:00,10.29,10.31,10.29,10.31,332500.0,5.756,5.7672,5.756,5.7672,332500.0
2012-06-15 15:20:00,10.3,10.32,10.3,10.32,548000.0,5.7616,5.7728,5.7616,5.7728,548000.0
2012-06-15 15:30:00,10.32,10.32,10.3,10.3,749200.0,5.7728,5.7728,5.7616,5.7616,749200.0
2012-06-15 15:40:00,10.3,10.34,10.29,10.33,1847000.0,5.7616,5.784,5.756,5.7784,1847000.0
2012-06-15 15:50:00,10.33,10.34,10.31,10.34,4950900.0,5.7784,5.784,5.7672,5.784,4950900.0
2012-06-18 09:30:00,10.34,10.36,10.28,10.35,1377400.0,5.784,5.7951,5.7504,5.7895,1377400.0
2012-06-18 09:40:00,10.36,10.36,10.32,10.33,600500.0,5.7951,5.7951,5.7728,5.7784,600500.0
2012-06-18 09:50:00,10.33,10.38,10.31,10.38,805400.0,5.7784,5.8063,5.7672,5.8063,805400.0
2012-06-18 10:00:00,10.37,10.38,10.31,10.32,1389100.0,5.8007,5.8063,5.7672,5.7728,1389100.0
2012-06-18 10:10:00,10.33,10.34,10.31,10.32,538400.0,5.7784,5.784,5.7672,5.7728,538400.0
2012-06-18 10:20:00,10.33,10.33,10.32,10.32,272200.0,5.7784,5.7784,5.7728,5.7728,272200.0
2012-06-18 10:30:00,10.33,10.33,10.3,10.31,408000.0,5.7784,5.7784,5.7616,5.7672,408000.0
2012-06-18 10:40:00,10.3,10.34,10.3,10.32,542400.0,5.7616,5.784,5.7616,5.7728,542400.0
2012-06-18 10:50:00,10.33,10.33,10.28,10.28,950200.0,5.7784,5.7784,5.7504,5.7504,950200.0
2012-06-18 11:00:00,10.29,10.3,10.26,10.27,630100.0,5.756,5.7616,5.7392,5.7448,630100.0
2012-06-18 11:10:00,10.26,10.27,10.26,10.26,223200.0,5.7392,5.7448,5.7392,5.7392,223200.0
2012-06-18 11:20:00,10.26,10.29,10.26,10.29,435900.0,5.7392,5.756,5.7392,5.756,435900.0
2012-06-18 11:30:00,10.29,10.3,10.27,10.27,450300.0,5.756,5.7616,5.7448,5.7448,450300.0
2012-06-18 11:40:00,10.28,10.3,10.27,10.29,401200.0,5.7504,5.7616,5.7448,5.756,401200.0
2012-06-18 11:50:00,10.28,10.31,10.27,10.29,934900.0,5.7504,5.7672,5.7448,5.756,934900.0
2012-06-18 12:00:00,10.29,10.3,10.27,10.27,377300.0,5.756,5.7616,5.7448,5.7448,377300.0
2012-06-18 12:10:00,10.28,10.29,10.27,10.29,249300.0,5.7504,5.756,5.7448,5.756,249300.0
2012-06-18 12:20:00,10.29,10.3,10.28,10.28,458500.0,5.756,5.7616,5.7504,5.7504,458500.0
2012-06-18 12:30:00,10.28,10.29,10.28,10.28,486100.0,5.7504,5.756,5.7504,5.7504,486100.0
2012-06-18 12:40:00,10.28,10.31,10.28,10.31,495400.0,5.7504,5.7672,5.7504,5.7672,495400.0
2012-06-18 12:50:00,10.31,10.33,10.29,10.3,673800.0,5.7672,5.7784,5.756,5.7616,673800.0
2012-06-18 13:00:00,10.29,10.32,10.28,10.32,574300.0,5.756,5.7728,5.7504,5.7728,574300.0
2012-06-18 13:10:00,10.32,10.34,10.31,10.34,520400.0,5.7728,5.784,5.7672,5.784,520400.0
2012-06-18 13:20:00,10.34,10.34,10.33,10.34,389900.0,5.784,5.784,5.7784,5.784,389900.0
2012-06-18 13:30:00,10.34,10.35,10.33,10.35,558400.0,5.784,5.7895,5.7784,5.7895,558400.0
2012-06-18 13:40:00,10.35,10.35,10.33,10.35,269500.0,5.7895,5.7895,5.7784,5.7895,269500.0
2012-06-18 13:50:00,10.35,10.38,10.34,10.38,636800.0,5.7895,5.8063,5.784,5.8063,636800.0
2012-06-18 14:00:00,10.38,10.38,10.35,10.35,357300.0,5.8063,5.8063,5.7895,5.7895,357300.0
2012-06-18 14:10:00,10.35,10.38,10.35,10.38,822700.0,5.7895,5.8063,5.7895,5.8063,822700.0
2012-06-18 14:20:00,10.38,10.4,10.38,10.38,752800.0,5.8063,5.8175,5.8063,5.8063,752800.0
2012-06-18 14:30:00,10.38,10.39,10.37,10.38,574400.0,5.8063,5.8119,5.8007,5.8063,574400.0
2012-06-18 14:40:00,10.37,10.38,10.33,10.33,578200.0,5.8007,5.8063,5.7784,5.7784,578200.0
2012-06-18 14:50:00,10.34,10.34,10.32,10.33,541800.0,5.784,5.784,5.7728,5.7784,541800.0
2012-06-18 15:00:00,10.34,10.36,10.33,10.34,534200.0,5.784,5.7951,5.7784,5.784,534200.0
2012-06-18 15:10:00,10.34,10.35,10.3,10.32,564200.0,5.784,5.7895,5.7616,5.7728,564200.0
2012-06-18 15:20:00,10.32,10.34,10.31,10.34,568200.0,5.7728,5.784,5.7672,5.784,568200.0
2012-06-18 15:30:00,10.34,10.34,10.31,10.34,681800.0,5.784,5.784,5.7672,5.784,681800.0
2012-06-18 15:40:00,10.34,10.35,10.32,10.33,1201800.0,5.784,5.7895,5.7728,5.7784,1201800.0
2012-06-18 15:50:00,10.34,10.34,10.31,10.32,1974300.0,5.784,5.784,5.7672,5.7728,1974300.0
2012-06-19 09:30:00,10.37,10.42,10.35,10.4,1144900.0,5.8007,5.8287,5.7895,5.8175,1144900.0
2012-06-19 09:40:00,10.41,10.42,10.38,10.39,788300.0,5.8231,5.8287,5.8063,5.8119,788300.0
2012-06-19 09:50:00,10.4,10.44,10.4,10.43,1221600.0,5.8175,5.8399,5.8175,5.8343,1221600.0
2012-06-19 10:00:00,10.43,10.47,10.43,10.47,876900.0,5.8343,5.8567,5.8343,5.8567,876900.0
2012-06-19 10:10:00,10.46,10.5,10.46,10.5,1676900.0,5.8511,5.8735,5.8511,5.8735,1676900.0
2012-06-19 10:20:00,10.5,10.52,10.49,10.51,1315400.0,5.8735,5.8846,5.8679,5.879,1315400.0
2012-06-19 10:30:00,10.5,10.53,10.47,10.48,1181600.0,5.8735,5.8902,5.8567,5.8623,1181600.0
2012-06-19 10:40:00,10.47,10.48,10.47,10.47,443400.0,5.8567,5.8623,5.8567,5.8567,443400.0
2012-06-19 10:50:00,10.47,10.5,10.45,10.47,805100.0,5.8567,5.8735,5.8455,5.8567,805100.0
2012-06-19 11:00:00,10.46,10.49,10.46,10.48,599100.0,5.8511,5.8679,5.8511,5.8623,599100.0
2012-06-19 11:10:00,10.47,10.49,10.46,10.47,768700.0,5.8567,5.8679,5.8511,5.8567,768700.0
2012-06-19 11:20:00,10.46,10.49,10.46,10.49,393600.0,5.8511,5.8679,5.8511,5.8679,393600.0
2012-06-19 11:30:00,10.49,10.5,10.48,10.49,941300.0,5.8679,5.8735,5.8623,5.8679,941300.0
2012-06-19 11:40:00,10.5,10.51,10.49,10.51,1025700.0,5.8735,5.879,5.8679,5.879,1025700.0
2012-06-19 11:50:00,10.51,10.55,10.5,10.55,1535600.0,5.879,5.9014,5.8735,5.9014,1535600.0
2012-06-19 12:00:00,10.55,10.57,10.54,10.54,1302100.0,5.9014,5.9126,5.8958,5.8958,1302100.0
2012-06-19 12:10:00,10.54,10.56,10.53,10.53,614800.0,5.8958,5.907,5.8902,5.8902,614800.0
2012-06-19 12:20:00,10.53,10.54,10.52,10.52,453900.0,5.8902,5.8958,5.8846,5.8846,453900.0
2012-06-19 12:30:00,10.52,10.54,10.52,10.53,556300.0,5.8846,5.8958,5.8846,5.8902,556300.0
2012-06-19 12:40:00,10.53,10.56,10.52,10.56,767200.0,5.8902,5.907,5.8846,5.907,767200.0
2012-06-19 12:50:00,10.55,10.59,10.55,10.59,483000.0,5.9014,5.9238,5.9014,5.9238,483000.0
2012-06-19 13:00:00,10.59,10.59,10.57,10.58,302800.0,5.9238,5.9238,5.9126,5.9182,302800.0
2012-06-19 13:10:00,10.58,10.58,10.57,10.58,267000.0,5.9182,5.9182,5.9126,5.9182,267000.0
2012-06-19 13:20:00,10.58,10.6,10.57,10.59,941500.0,5.9182,5.9294,5.9126,5.9238,941500.0
2012-06-19 13:30:00,10.59,10.64,10.59,10.64,1660100.0,5.9238,5.9518,5.9238,5.9518,1660100.0
2012-06-19 13:40:00,10.64,10.64,10.61,10.62,978100.0,5.9518,5.9518,5.935,5.9406,978100.0
2012-06-19 13:50:00,10.63,10.63,10.61,10.63,574900.0,5.9462,5.9462,5.935,5.9462,574900.0
2012-06-19 14:00:00,10.63,10.63,10.59,10.61,797700.0,5.9462,5.9462,5.9238,5.935,797700.0
2012-06-19 14:10:00,10.6,10.62,10.6,10.62,458200.0,5.9294,5.9406,5.9294,5.9406,458200.0
2012-06-19 14:20:00,10.61,10.63,10.58,10.59,962100.0,5.935,5.9462,5.9182,5.9238,962100.0
2012-06-19 14:30:00,10.58,10.59,10.54,10.56,1040700.0,5.9182,5.9238,5.8958,5.907,1040700.0
2012-06-19 14:40:00,10.56,10.58,10.55,10.57,931600.0,5.907,5.9182,5.9014,5.9126,931600.0
2012-06-19 14:50:00,10.56,10.61,10.56,10.61,704500.0,5.907,5.935,5.907,5.935,704500.0
2012-06-19 15:00:00,10.61,10.63,10.6,10.62,567600.0,5.935,5.9462,5.9294,5.9406,567600.0
2012-06-19 15:10:00,10.63,10.64,10.62,10.64,597900.0,5.9462,5.9518,5.9406,5.9518,597900.0
2012-06-19 15:20:00,10.64,10.64,10.59,10.6,1037900.0,5.9518,5.9518,5.9238,5.9294,1037900.0
2012-06-19 15:30:00,10.6,10.6,10.57,10.57,765700.0,5.9294,5.9294,5.9126,5.9126,765700.0
2012-06-19 15:40:00,10.57,10.6,10.56,10.57,1516800.0,5.9126,5.9294,5.907,5.9126,1516800.0
2012-06-19 15:50:00,10.57,10.58,10.56,10.57,2519600.0,5.9126,5.9182,5.907,5.9126,2519600.0
2012-06-20 09:30:00,10.58,10.61,10.52,10.52,1171700.0,5.9182,5.935,5.8846,5.8846,1171700.0
2012-06-20 09:40:00,10.53,10.56,10.52,10.55,678600.0,5.8902,5.907,5.8846,5.9014,678600.0
2012-06-20 09:50:00,10.55,10.67,10.55,10.66,2000900.0,5.9014,5.9685,5.9014,5.963,2000900.0
2012-06-20 10:00:00,10.66,10.67,10.63,10.65,1033000.0,5.963,5.9685,5.9462,5.9574,1033000.0
2012-06-20 10:10:00,10.66,10.7,10.65,10.67,1652100.0,5.963,5.9853,5.9574,5.9685,1652100.0
2012-06-20 10:20:00,10.68,10.73,10.67,10.73,1338800.0,5.9741,6.0021,5.9685,6.0021,1338800.0
2012-06-20 10:30:00,10.72,10.73,10.67,10.68,1531300.0,5.9965,6.0021,5.9685,5.9741,1531300.0
2012-06-20 10:40:00,10.68,10.7,10.66,10.69,1817000.0,5.9741,5.9853,5.963,5.9797,1817000.0
2012-06-20 10:50:00,10.69,10.7,10.68,10.69,970300.0,5.9797,5.9853,5.9741,5.9797,970300.0
2012-06-20 11:00:00,10.69,10.7,10.68,10.68,1189900.0,5.9797,5.9853,5.9741,5.9741,1189900.0
2012-06-20 11:10:00,10.69,10.71,10.68,10.7,1429600.0,5.9797,5.9909,5.9741,5.9853,1429600.0
2012-06-20 11:20:00,10.7,10.72,10.69,10.71,1020300.0,5.9853,5.9965,5.9797,5.9909,1020300.0
2012-06-20 11:30:00,10.71,10.73,10.71,10.73,647200.0,5.9909,6.0021,5.9909,6.0021,647200.0
2012-06-20 11:40:00,10.73,10.73,10.7,10.71,997400.0,6.0021,6.0021,5.9853,5.9909,997400.0
2012-06-20 11:50:00,10.71,10.72,10.63,10.63,991800.0,5.9909,5.9965,5.9462,5.9462,991800.0
2012-06-20 12:00:00,10.63,10.67,10.63,10.67,880400.0,5.9462,5.9685,5.9462,5.9685,880400.0
2012-06-20 12:10:00,10.67,10.68,10.65,10.66,736100.0,5.9685,5.9741,5.9574,5.963,736100.0
2012-06-20 12:20:00,10.66,10.67,10.64,10.67,577400.0,5.963,5.9685,5.9518,5.9685,577400.0
2012-06-20 12:30:00,10.67,10.68,10.58,10.61,1574200.0,5.9685,5.9741,5.9182,5.935,1574200.0
2012-06-20 12:40:00,10.61,10.68,10.59,10.65,811200.0,5.935,5.9741,5.9238,5.9574,811200.0
2012-06-20 12:50:00,10.64,10.69,10.63,10.68,789800.0,5.9518,5.9797,5.9462,5.9741,789800.0
2012-06-20 13:00:00,10.68,10.74,10.68,10.73,1235600.0,5.9741,6.0077,5.9741,6.0021,1235600.0
2012-06-20 13:10:00,10.73,10.74,10.69,10.69,817800.0,6.0021,6.0077,5.9797,5.9797,817800.0
2012-06-20 13:20:00,10.69,10.72,10.68,10.7,632700.0,5.9797,5.9965,5.9741,5.9853,632700.0
2012-06-20 13:30:00,10.71,10.72,10.66,10.68,533600.0,5.9909,5.9965,5.963,5.9741,533600.0
2012-06-20 13:40:00,10.67,10.69,10.66,10.69,410300.0,5.9685,5.9797,5.963,5.9797,410300.0
2012-06-20 13:50:00,10.68,10.69,10.65,10.69,569900.0,5.9741,5.9797,5.9574,5.9797,569900.0
2012-06-20 14:00:00,10.68,10.7,10.65,10.69,369100.0,5.9741,5.9853,5.9574,5.9797,369100.0
2012-06-20 14:10:00,10.7,10.73,10.68,10.68,855300.0,5.9853,6.0021,5.9741,5.9741,855300.0
2012-06-20 14:20:00,10.68,10.69,10.62,10.63,1249300.0,5.9741,5.9797,5.9406,5.9462,1249300.0
2012-06-20 14:30:00,10.62,10.66,10.62,10.64,706400.0,5.9406,5.963,5.9406,5.9518,706400.0
2012-06-20 14:40:00,10.63,10.63,10.58,10.6,772900.0,5.9462,5.9462,5.9182,5.9294,772900.0
2012-06-20 14:50:00,10.61,10.63,10.59,10.62,1089900.0,5.935,5.9462,5.9238,5.9406,1089900.0
2012-06-20 15:00:00,10.62,10.62,10.59,10.6,1193000.0,5.9406,5.9406,5.9238,5.9294,1193000.0
2012-06-20 15:10:00,10.61,10.63,10.59,10.59,711000.0,5.935,5.9462,5.9238,5.9238,711000.0
2012-06-20 15:20:00,10.6,10.63,10.59,10.63,1058700.0,5.9294,5.9462,5.9238,5.9462,1058700.0
2012-06-20 15:30:00,10.62,10.64,10.6,10.61,1046600.0,5.9406,5.9518,5.9294,5.935,1046600.0
2012-06-20 15:40:00,10.61,10.65,10.61,10.65,912600.0,5.935,5.9574,5.935,5.9574,912600.0
2012-06-20 15:50:00,10.64,10.65,10.62,10.64,1661400.0,5.9518,5.9574,5.9406,5.9518,1661400.0
2012-06-21 09:30:00,10.65,10.68,10.56,10.56,1285600.0,5.9574,5.9741,5.907,5.907,1285600.0
2012-06-21 09:40:00,10.56,10.58,10.52,10.54,1249400.0,5.907,5.9182,5.8846,5.8958,1249400.0
2012-06-21 09:50:00,10.54,10.59,10.53,10.58,872700.0,5.8958,5.9238,5.8902,5.9182,872700.0
2012-06-21 10:00:00,10.57,10.57,10.49,10.52,1326300.0,5.9126,5.9126,5.8679,5.8846,1326300.0
2012-06-21 10:10:00,10.52,10.56,10.52,10.53,781300.0,5.8846,5.907,5.8846,5.8902,781300.0
2012-06-21 10:20:00,10.54,10.55,10.5,10.53,590200.0,5.8958,5.9014,5.8735,5.8902,590200.0
2012-06-21 10:30:00,10.53,10.55,10.5,10.51,707600.0,5.8902,5.9014,5.8735,5.879,707600.0
2012-06-21 10:40:00,10.51,10.51,10.48,10.5,1178700.0,5.879,5.879,5.8623,5.8735,1178700.0
2012-06-21 10:50:00,10.5,10.51,10.47,10.48,825300.0,5.8735,5.879,5.8567,5.8623,825300.0
2012-06-21 11:00:00,10.48,10.49,10.43,10.45,948000.0,5.8623,5.8679,5.8343,5.8455,948000.0
2012-06-21 11:10:00,10.45,10.46,10.42,10.45,752600.0,5.8455,5.8511,5.8287,5.8455,752600.0
2012-06-21 11:20:00,10.46,10.48,10.43,10.45,791900.0,5.8511,5.8623,5.8343,5.8455,791900.0
2012-06-21 11:30:00,10.44,10.45,10.43,10.45,650300.0,5.8399,5.8455,5.8343,5.8455,650300.0
2012-06-21 11:40:00,10.45,10.45,10.42,10.45,426500.0,5.8455,5.8455,5.8287,5.8455,426500.0
2012-06-21 11:50:00,10.45,10.46,10.44,10.46,414300.0,5.8455,5.8511,5.8399,5.8511,414300.0
2012-06-21 12:00:00,10.45,10.47,10.43,10.45,1903700.0,5.8455,5.8567,5.8343,5.8455,1903700.0
2012-06-21 12:10:00,10.45,10.45,10.4,10.43,1198400.0,5.8455,5.8455,5.8175,5.8343,1198400.0
2012-06-21 12:20:00,10.43,10.44,10.36,10.37,734700.0,5.8343,5.8399,5.7951,5.8007,734700.0
2012-06-21 12:30:00,10.37,10.4,10.36,10.4,516700.0,5.8007,5.8175,5.7951,5.8175,516700.0
2012-06-21 12:40:00,10.4,10.4,10.37,10.39,371800.0,5.8175,5.8175,5.8007,5.8119,371800.0
2012-06-21 12:50:00,10.4,10.4,10.39,10.39,135100.0,5.8175,5.8175,5.8119,5.8119,135100.0
2012-06-21 13:00:00,10.4,10.4,10.38,10.4,634900.0,5.8175,5.8175,5.8063,5.8175,634900.0
2012-06-21 13:10:00,10.39,10.4,10.37,10.37,761600.0,5.8119,5.8175,5.8007,5.8007,761600.0
2012-06-21 13:20:00,10.38,10.4,10.35,10.36,721200.0,5.8063,5.8175,5.7895,5.7951,721200.0
2012-06-21 13:30:00,10.36,10.38,10.35,10.36,645000.0,5.7951,5.8063,5.7895,5.7951,645000.0
2012-06-21 13:40:00,10.36,10.36,10.33,10.35,981400.0,5.7951,5.7951,5.7784,5.7895,981400.0
2012-06-21 13:50:00,10.35,10.36,10.33,10.35,471600.0,5.7895,5.7951,5.7784,5.7895,471600.0
2012-06-21 14:00:00,10.35,10.35,10.32,10.34,811900.0,5.7895,5.7895,5.7728,5.784,811900.0
2012-06-21 14:10:00,10.33,10.34,10.3,10.31,1413100.0,5.7784,5.784,5.7616,5.7672,1413100.0
2012-06-21 14:20:00,10.3,10.31,10.28,10.3,1248300.0,5.7616,5.7672,5.7504,5.7616,1248300.0
2012-06-21 14:30:00,10.29,10.3,10.27,10.29,1052900.0,5.756,5.7616,5.7448,5.756,1052900.0
2012-06-21 14:40:00,10.29,10.31,10.28,10.29,1033700.0,5.756,5.7672,5.7504,5.756,1033700.0
2012-06-21 14:50:00,10.29,10.31,10.29,10.29,783400.0,5.756,5.7672,5.756,5.756,783400.0
2012-06-21 15:00:00,10.29,10.3,10.28,10.28,618700.0,5.756,5.7616,5.7504,5.7504,618700.0
2012-06-21 15:10:00,10.28,10.31,10.27,10.28,1133400.0,5.7504,5.7672,5.7448,5.7504,1133400.0
2012-06-21 15:20:00,10.28,10.3,10.26,10.29,815800.0,5.7504,5.7616,5.7392,5.756,815800.0
2012-06-21 15:30:00,10.3,10.31,10.27,10.29,1609000.0,5.7616,5.7672,5.7448,5.756,1609000.0
2012-06-21 15:40:00,10.29,10.3,10.26,10.27,1692500.0,5.756,5.7616,5.7392,5.7448,1692500.0
2012-06-21 15:50:00,10.27,10.28,10.25,10.25,3773700.0,5.7448,5.7504,5.7336,5.7336,3773700.0
2012-06-22 09:30:00,10.35,10.4,10.3,10.31,1362200.0,5.7895,5.8175,5.7616,5.7672,1362200.0
2012-06-22 09:40:00,10.32,10.33,10.28,10.3,995800.0,5.7728,5.7784,5.7504,5.7616,995800.0
2012-06-22 09:50:00,10.3,10.31,10.26,10.27,1001800.0,5.7616,5.7672,5.7392,5.7448,1001800.0
2012-06-22 10:00:00,10.27,10.36,10.26,10.32,1224700.0,5.7448,5.7951,5.7392,5.7728,1224700.0
2012-06-22 10:10:00,10.33,10.34,10.3,10.3,718300.0,5.7784,5.784,5.7616,5.7616,718300.0
2012-06-22 10:20:00,10.3,10.3,10.27,10.27,560300.0,5.7616,5.7616,5.7448,5.7448,560300.0
2012-06-22 10:30:00,10.27,10.29,10.27,10.28,465600.0,5.7448,5.756,5.7448,5.7504,465600.0
2012-06-22 10:40:00,10.28,10.3,10.27,10.29,874600.0,5.7504,5.7616,5.7448,5.756,874600.0
2012-06-22 10:50:00,10.29,10.3,10.28,10.29,680600.0,5.756,5.7616,5.7504,5.756,680600.0
2012-06-22 11:00:00,10.29,10.31,10.29,10.3,732800.0,5.756,5.7672,5.756,5.7616,732800.0
2012-06-22 11:10:00,10.3,10.31,10.29,10.3,340900.0,5.7616,5.7672,5.756,5.7616,340900.0
2012-06-22 11:20:00,10.3,10.31,10.29,10.29,767500.0,5.7616,5.7672,5.756,5.756,767500.0
2012-06-22 11:30:00,10.3,10.3,10.27,10.28,740800.0,5.7616,5.7616,5.7448,5.7504,740800.0
2012-06-22 11:40:00,10.27,10.29,10.27,10.29,596000.0,5.7448,5.756,5.7448,5.756,596000.0
2012-06-22 11:50:00,10.29,10.29,10.26,10.28,550100.0,5.756,5.756,5.7392,5.7504,550100.0
2012-06-22 12:00:00,10.27,10.28,10.25,10.25,364600.0,5.7448,5.7504,5.7336,5.7336,364600.0
2012-06-22 12:10:00,10.25,10.26,10.23,10.25,1175300.0,5.7336,5.7392,5.7224,5.7336,1175300.0
2012-06-22 12:20:00,10.25,10.26,10.22,10.24,958800.0,5.7336,5.7392,5.7168,5.728,958800.0
2012-06-22 12:30:00,10.25,10.26,10.24,10.24,323900.0,5.7336,5.7392,5.728,5.728,323900.0
2012-06-22 12:40:00,10.25,10.26,10.24,10.26,756700.0,5.7336,5.7392,5.728,5.7392,756700.0
2012-06-22 12:50:00,10.25,10.26,10.25,10.25,100200.0,5.7336,5.7392,5.7336,5.7336,100200.0
2012-06-22 13:00:00,10.25,10.26,10.23,10.24,307500.0,5.7336,5.7392,5.7224,5.728,307500.0
2012-06-22 13:10:00,10.25,10.26,10.24,10.26,200300.0,5.7336,5.7392,5.728,5.7392,200300.0
2012-06-22 13:20:00,10.26,10.27,10.25,10.27,432600.0,5.7392,5.7448,5.7336,5.7448,432600.0
2012-06-22 13:30:00,10.27,10.28,10.26,10.28,336700.0,5.7448,5.7504,5.7392,5.7504,336700.0
2012-06-22 13:40:00,10.28,10.29,10.27,10.28,339700.0,5.7504,5.756,5.7448,5.7504,339700.0
2012-06-22 13:50:00,10.28,10.29,10.27,10.27,329800.0,5.7504,5.756,5.7448,5.7448,329800.0
2012-06-22 14:00:00,10.27,10.29,10.27,10.28,282900.0,5.7448,5.756,5.7448,5.7504,282900.0
2012-06-22 14:10:00,10.28,10.29,10.26,10.27,493400.0,5.7504,5.756,5.7392,5.7448,493400.0
2012-06-22 14:20:00,10.27,10.28,10.27,10.27,131400.0,5.7448,5.7504,5.7448,5.7448,131400.0
2012-06-22 14:30:00,10.28,10.28,10.26,10.27,294800.0,5.7504,5.7504,5.7392,5.7448,294800.0
2012-06-22 14:40:00,10.27,10.28,10.26,10.27,345300.0,5.7448,5.7504,5.7392,5.7448,345300.0
2012-06-22 14:50:00,10.27,10.28,10.27,10.28,237800.0,5.7448,5.7504,5.7448,5.7504,237800.0
2012-06-22 15:00:00,10.27,10.28,10.26,10.26,556000.0,5.7448,5.7504,5.7392,5.7392,556000.0
2012-06-22 15:10:00,10.27,10.29,10.26,10.27,866400.0,5.7448,5.756,5.7392,5.7448,866400.0
2012-06-22 15:20:00,10.26,10.27,10.26,10.27,367300.0,5.7392,5.7448,5.7392,5.7448,367300.0
2012-06-22 15:30:00,10.27,10.29,10.26,10.27,1102100.0,5.7448,5.756,5.7392,5.7448,1102100.0
2012-06-22 15:40:00,10.27,10.27,10.24,10.25,1482300.0,5.7448,5.7448,5.728,5.7336,1482300.0
2012-06-22 15:50:00,10.24,10.28,10.18,10.2,6240900.0,5.728,5.7504,5.6945,5.7056,6240900.0
2012-06-25 09:30:00,10.13,10.18,10.11,10.12,2141900.0,5.6665,5.6945,5.6553,5.6609,2141900.0
2012-06-25 09:40:00,10.12,10.13,10.05,10.07,3687300.0,5.6609,5.6665,5.6217,5.6329,3687300.0
2012-06-25 09:50:00,10.07,10.07,10.03,10.03,1491200.0,5.6329,5.6329,5.6105,5.6105,1491200.0
2012-06-25 10:00:00,10.04,10.06,10.02,10.02,2194600.0,5.6161,5.6273,5.605,5.605,2194600.0
2012-06-25 10:10:00,10.02,10.03,9.99,10.02,2541000.0,5.605,5.6105,5.5882,5.605,2541000.0
2012-06-25 10:20:00,10.02,10.03,10.0,10.02,1565200.0,5.605,5.6105,5.5938,5.605,1565200.0
2012-06-25 10:30:00,10.02,10.05,10.01,10.03,917900.0,5.605,5.6217,5.5994,5.6105,917900.0
2012-06-25 10:40:00,10.02,10.04,10.01,10.04,776500.0,5.605,5.6161,5.5994,5.6161,776500.0
2012-06-25 10:50:00,10.04,10.06,10.03,10.03,675800.0,5.6161,5.6273,5.6105,5.6105,675800.0
2012-06-25 11:00:00,10.04,10.04,10.0,10.02,770200.0,5.6161,5.6161,5.5938,5.605,770200.0
2012-06-25 11:10:00,10.01,10.02,10.0,10.01,469800.0,5.5994,5.605,5.5938,5.5994,469800.0
2012-06-25 11:20:00,10.01,10.03,10.01,10.03,443000.0,5.5994,5.6105,5.5994,5.6105,443000.0
2012-06-25 11:30:00,10.03,10.03,9.97,9.97,2230100.0,5.6105,5.6105,5.577,5.577,2230100.0
2012-06-25 11:40:00,9.97,9.98,9.95,9.98,1860800.0,5.577,5.5826,5.5658,5.5826,1860800.0
2012-06-25 11:50:00,9.98,9.99,9.95,9.96,1284000.0,5.5826,5.5882,5.5658,5.5714,1284000.0
2012-06-25 12:00:00,9.96,9.97,9.95,9.95,1162300.0,5.5714,5.577,5.5658,5.5658,1162300.0
2012-06-25 12:10:00,9.96,9.99,9.96,9.99,536300.0,5.5714,5.5882,5.5714,5.5882,536300.0
2012-06-25 12:20:00,9.99,10.02,9.99,10.01,642800.0,5.5882,5.605,5.5882,5.5994,642800.0
2012-06-25 12:30:00,10.02,10.02,10.0,10.01,650600.0,5.605,5.605,5.5938,5.5994,650600.0
2012-06-25 12:40:00,10.01,10.02,9.99,9.99,579800.0,5.5994,5.605,5.5882,5.5882,579800.0
2012-06-25 12:50:00,9.99,10.0,9.98,9.99,489000.0,5.5882,5.5938,5.5826,5.5882,489000.0
2012-06-25 13:00:00,9.98,10.01,9.97,10.0,844300.0,5.5826,5.5994,5.577,5.5938,844300.0
2012-06-25 13:10:00,10.0,10.01,10.0,10.01,290800.0,5.5938,5.5994,5.5938,5.5994,290800.0
2012-06-25 13:20:00,10.0,10.04,9.99,10.04,754000.0,5.5938,5.6161,5.5882,5.6161,754000.0
2012-06-25 13:30:00,10.04,10.05,10.03,10.05,757500.0,5.6161,5.6217,5.6105,5.6217,757500.0
2012-06-25 13:40:00,10.04,10.05,10.03,10.04,491600.0,5.6161,5.6217,5.6105,5.6161,491600.0
2012-06-25 13:50:00,10.03,10.04,10.03,10.04,279400.0,5.6105,5.6161,5.6105,5.6161,279400.0
2012-06-25 14:00:00,10.04,10.04,10.03,10.04,442100.0,5.6161,5.6161,5.6105,5.6161,442100.0
2012-06-25 14:10:00,10.04,10.05,10.03,10.05,285300.0,5.6161,5.6217,5.6105,5.6217,285300.0
2012-06-25 14:20:00,10.04,10.05,10.02,10.02,604600.0,5.6161,5.6217,5.605,5.605,604600.0
2012-06-25 14:30:00,10.02,10.03,10.01,10.01,495100.0,5.605,5.6105,5.5994,5.5994,495100.0
2012-06-25 14:40:00,10.01,10.02,10.0,10.01,414000.0,5.5994,5.605,5.5938,5.5994,414000.0
2012-06-25 14:50:00,10.0,10.0,9.99,10.0,413600.0,5.5938,5.5938,5.5882,5.5938,413600.0
2012-06-25 15:00:00,9.99,10.0,9.98,9.99,806800.0,5.5882,5.5938,5.5826,5.5882,806800.0
2012-06-25 15:10:00,10.0,10.01,9.98,9.99,1423100.0,5.5938,5.5994,5.5826,5.5882,1423100.0
2012-06-25 15:20:00,10.0,10.02,9.99,10.02,650000.0,5.5938,5.605,5.5882,5.605,650000.0
2012-06-25 15:30:00,10.02,10.02,9.99,10.01,1748000.0,5.605,5.605,5.5882,5.5994,1748000.0
2012-06-25 15:40:00,10.01,10.03,10.0,10.03,1052300.0,5.5994,5.6105,5.5938,5.6105,1052300.0
2012-06-25 15:50:00,10.02,10.03,10.0,10.0,3266000.0,5.605,5.6105,5.5938,5.5938,3266000.0
2012-06-26 09:30:00,10.06,10.08,10.01,10.03,1562700.0,5.6273,5.6385,5.5994,5.6105,1562700.0
2012-06-26 09:40:00,10.03,10.06,9.99,10.0,1301300.0,5.6105,5.6273,5.5882,5.5938,1301300.0
2012-06-26 09:50:00,10.0,10.0,9.97,9.98,886200.0,5.5938,5.5938,5.577,5.5826,886200.0
2012-06-26 10:00:00,9.99,10.03,9.97,10.03,1049400.0,5.5882,5.6105,5.577,5.6105,1049400.0
2012-06-26 10:10:00,10.03,10.03,9.99,10.0,1193300.0,5.6105,5.6105,5.5882,5.5938,1193300.0
2012-06-26 10:20:00,10.0,10.01,9.99,10.0,698600.0,5.5938,5.5994,5.5882,5.5938,698600.0
2012-06-26 10:30:00,10.0,10.02,10.0,10.02,598900.0,5.5938,5.605,5.5938,5.605,598900.0
2012-06-26 10:40:00,10.01,10.02,10.0,10.01,1501700.0,5.5994,5.605,5.5938,5.5994,1501700.0
2012-06-26 10:50:00,10.0,10.01,9.99,10.0,571300.0,5.5938,5.5994,5.5882,5.5938,571300.0
2012-06-26 11:00:00,10.0,10.01,9.97,9.97,857400.0,5.5938,5.5994,5.577,5.577,857400.0
2012-06-26 11:10:00,9.97,9.99,9.96,9.97,1094200.0,5.577,5.5882,5.5714,5.577,1094200.0
2012-06-26 11:20:00,9.97,9.99,9.97,9.99,387600.0,5.577,5.5882,5.577,5.5882,387600.0
2012-06-26 11:30:00,9.99,10.0,9.98,10.0,605000.0,5.5882,5.5938,5.5826,5.5938,605000.0
2012-06-26 11:40:00,10.0,10.03,9.99,10.02,942400.0,5.5938,5.6105,5.5882,5.605,942400.0
2012-06-26 11:50:00,10.03,10.04,10.02,10.03,738300.0,5.6105,5.6161,5.605,5.6105,738300.0
2012-06-26 12:00:00,10.03,10.05,10.02,10.03,428900.0,5.6105,5.6217,5.605,5.6105,428900.0
2012-06-26 12:10:00,10.04,10.06,10.03,10.04,710100.0,5.6161,5.6273,5.6105,5.6161,710100.0
2012-06-26 12:20:00,10.04,10.05,10.03,10.03,335200.0,5.6161,5.6217,5.6105,5.6105,335200.0
2012-06-26 12:30:00,10.04,10.05,10.03,10.04,381200.0,5.6161,5.6217,5.6105,5.6161,381200.0
2012-06-26 12:40:00,10.03,10.05,10.03,10.04,472900.0,5.6105,5.6217,5.6105,5.6161,472900.0
2012-06-26 12:50:00,10.04,10.04,10.01,10.01,527700.0,5.6161,5.6161,5.5994,5.5994,527700.0
2012-06-26 13:00:00,10.02,10.03,10.01,10.03,136900.0,5.605,5.6105,5.5994,5.6105,136900.0
2012-06-26 13:10:00,10.03,10.03,10.01,10.02,407500.0,5.6105,5.6105,5.5994,5.605,407500.0
2012-06-26 13:20:00,10.02,10.03,10.01,10.01,247400.0,5.605,5.6105,5.5994,5.5994,247400.0
2012-06-26 13:30:00,10.01,10.02,10.0,10.01,361200.0,5.5994,5.605,5.5938,5.5994,361200.0
2012-06-26 13:40:00,10.01,10.02,10.0,10.01,347200.0,5.5994,5.605,5.5938,5.5994,347200.0
2012-06-26 13:50:00,10.0,10.01,10.0,10.0,218000.0,5.5938,5.5994,5.5938,5.5938,218000.0
2012-06-26 14:00:00,10.0,10.02,10.0,10.02,348800.0,5.5938,5.605,5.5938,5.605,348800.0
2012-06-26 14:10:00,10.02,10.06,10.01,10.05,811800.0,5.605,5.6273,5.5994,5.6217,811800.0
2012-06-26 14:20:00,10.06,10.08,10.05,10.07,917000.0,5.6273,5.6385,5.6217,5.6329,917000.0
2012-06-26 14:30:00,10.06,10.07,10.05,10.06,498400.0,5.6273,5.6329,5.6217,5.6273,498400.0
2012-06-26 14:40:00,10.05,10.06,10.05,10.05,288400.0,5.6217,5.6273,5.6217,5.6217,288400.0
2012-06-26 14:50:00,10.05,10.06,10.03,10.04,910000.0,5.6217,5.6273,5.6105,5.6161,910000.0
2012-06-26 15:00:00,10.04,10.06,10.04,10.04,800400.0,5.6161,5.6273,5.6161,5.6161,800400.0
2012-06-26 15:10:00,10.04,10.05,10.04,10.04,278700.0,5.6161,5.6217,5.6161,5.6161,278700.0
2012-06-26 15:20:00,10.04,10.06,10.04,10.04,694200.0,5.6161,5.6273,5.6161,5.6161,694200.0
2012-06-26 15:30:00,10.05,10.06,10.04,10.06,638300.0,5.6217,5.6273,5.6161,5.6273,638300.0
2012-06-26 15:40:00,10.06,10.06,10.04,10.05,1126000.0,5.6273,5.6273,5.6161,5.6217,1126000.0
2012-06-26 15:50:00,10.05,10.06,10.01,10.02,2677600.0,5.6217,5.6273,5.5994,5.605,2677600.0
2012-06-27 09:30:00,10.05,10.09,10.02,10.03,917900.0,5.6217,5.6441,5.605,5.6105,917900.0
2012-06-27 09:40:00,10.04,10.05,10.01,10.02,528000.0,5.6161,5.6217,5.5994,5.605,528000.0
2012-06-27 09:50:00,10.01,10.05,10.01,10.04,462700.0,5.5994,5.6217,5.5994,5.6161,462700.0
2012-06-27 10:00:00,10.04,10.08,10.03,10.06,744100.0,5.6161,5.6385,5.6105,5.6273,744100.0
2012-06-27 10:10:00,10.07,10.08,10.03,10.04,594100.0,5.6329,5.6385,5.6105,5.6161,594100.0
2012-06-27 10:20:00,10.03,10.05,10.03,10.04,334000.0,5.6105,5.6217,5.6105,5.6161,334000.0
2012-06-27 10:30:00,10.05,10.05,10.03,10.03,378000.0,5.6217,5.6217,5.6105,5.6105,378000.0
2012-06-27 10:40:00,10.03,10.04,10.01,10.02,571500.0,5.6105,5.6161,5.5994,5.605,571500.0
2012-06-27 10:50:00,10.01,10.04,10.0,10.03,891300.0,5.5994,5.6161,5.5938,5.6105,891300.0
2012-06-27 11:00:00,10.03,10.06,10.03,10.05,807200.0,5.6105,5.6273,5.6105,5.6217,807200.0
2012-06-27 11:10:00,10.05,10.06,10.02,10.02,479100.0,5.6217,5.6273,5.605,5.605,479100.0
2012-06-27 11:20:00,10.02,10.03,10.0,10.0,523900.0,5.605,5.6105,5.5938,5.5938,523900.0
2012-06-27 11:30:00,10.01,10.02,10.01,10.02,395300.0,5.5994,5.605,5.5994,5.605,395300.0
2012-06-27 11:40:00,10.02,10.05,10.01,10.04,531800.0,5.605,5.6217,5.5994,5.6161,531800.0
2012-06-27 11:50:00,10.04,10.05,10.03,10.03,599700.0,5.6161,5.6217,5.6105,5.6105,599700.0
2012-06-27 12:00:00,10.03,10.06,10.03,10.05,825400.0,5.6105,5.6273,5.6105,5.6217,825400.0
2012-06-27 12:10:00,10.05,10.06,10.03,10.03,757700.0,5.6217,5.6273,5.6105,5.6105,757700.0
2012-06-27 12:20:00,10.04,10.05,10.02,10.04,373600.0,5.6161,5.6217,5.605,5.6161,373600.0
2012-06-27 12:30:00,10.05,10.06,10.03,10.05,326000.0,5.6217,5.6273,5.6105,5.6217,326000.0
2012-06-27 12:40:00,10.06,10.06,10.04,10.05,134500.0,5.6273,5.6273,5.6161,5.6217,134500.0
2012-06-27 12:50:00,10.04,10.05,10.03,10.03,203600.0,5.6161,5.6217,5.6105,5.6105,203600.0
2012-06-27 13:00:00,10.03,10.04,10.02,10.03,241800.0,5.6105,5.6161,5.605,5.6105,241800.0
2012-06-27 13:10:00,10.03,10.04,10.02,10.03,202700.0,5.6105,5.6161,5.605,5.6105,202700.0
2012-06-27 13:20:00,10.03,10.03,10.01,10.01,265200.0,5.6105,5.6105,5.5994,5.5994,265200.0
2012-06-27 13:30:00,10.01,10.02,10.01,10.02,118100.0,5.5994,5.605,5.5994,5.605,118100.0
2012-06-27 13:40:00,10.01,10.02,10.01,10.01,526600.0,5.5994,5.605,5.5994,5.5994,526600.0
2012-06-27 13:50:00,10.01,10.02,10.0,10.02,612200.0,5.5994,5.605,5.5938,5.605,612200.0
2012-06-27 14:00:00,10.01,10.02,10.0,10.0,225700.0,5.5994,5.605,5.5938,5.5938,225700.0
2012-06-27 14:10:00,10.0,10.01,10.0,10.0,251600.0,5.5938,5.5994,5.5938,5.5938,251600.0
2012-06-27 14:20:00,10.0,10.01,10.0,10.0,175200.0,5.5938,5.5994,5.5938,5.5938,175200.0
2012-06-27 14:30:00,10.0,10.01,10.0,10.0,265200.0,5.5938,5.5994,5.5938,5.5938,265200.0
2012-06-27 14:40:00,10.0,10.01,10.0,10.01,313000.0,5.5938,5.5994,5.5938,5.5994,313000.0
2012-06-27 14:50:00,10.0,10.01,9.98,9.99,1164900.0,5.5938,5.5994,5.5826,5.5882,1164900.0
2012-06-27 15:00:00,9.98,9.99,9.97,9.98,1030900.0,5.5826,5.5882,5.577,5.5826,1030900.0
2012-06-27 15:10:00,9.97,10.0,9.97,9.99,976400.0,5.577,5.5938,5.577,5.5882,976400.0
2012-06-27 15:20:00,9.99,10.0,9.99,10.0,488200.0,5.5882,5.5938,5.5882,5.5938,488200.0
2012-06-27 15:30:00,10.0,10.0,9.99,10.0,667300.0,5.5938,5.5938,5.5882,5.5938,667300.0
2012-06-27 15:40:00,9.99,10.02,9.99,10.02,1221000.0,5.5882,5.605,5.5882,5.605,1221000.0
2012-06-27 15:50:00,10.02,10.03,10.01,10.01,2159700.0,5.605,5.6105,5.5994,5.5994,2159700.0
2012-06-28 09:30:00,9.93,10.03,9.93,10.03,2142900.0,5.5546,5.6105,5.5546,5.6105,2142900.0
2012-06-28 09:40:00,10.03,10.04,10.0,10.04,1042500.0,5.6105,5.6161,5.5938,5.6161,1042500.0
2012-06-28 09:50:00,10.04,10.08,10.03,10.04,1358700.0,5.6161,5.6385,5.6105,5.6161,1358700.0
2012-06-28 10:00:00,10.04,10.05,9.97,10.0,957400.0,5.6161,5.6217,5.577,5.5938,957400.0
2012-06-28 10:10:00,10.01,10.04,9.98,10.04,1533700.0,5.5994,5.6161,5.5826,5.6161,1533700.0
2012-06-28 10:20:00,10.04,10.07,10.0,10.02,1510200.0,5.6161,5.6329,5.5938,5.605,1510200.0
2012-06-28 10:30:00,10.02,10.02,9.97,9.99,985100.0,5.605,5.605,5.577,5.5882,985100.0
2012-06-28 10:40:00,9.98,9.99,9.96,9.96,1029700.0,5.5826,5.5882,5.5714,5.5714,1029700.0
2012-06-28 10:50:00,9.96,9.97,9.95,9.96,744000.0,5.5714,5.577,5.5658,5.5714,744000.0
2012-06-28 11:00:00,9.96,9.97,9.95,9.96,555300.0,5.5714,5.577,5.5658,5.5714,555300.0
2012-06-28 11:10:00,9.96,9.98,9.95,9.98,808200.0,5.5714,5.5826,5.5658,5.5826,808200.0
2012-06-28 11:20:00,9.97,10.0,9.97,9.99,773300.0,5.577,5.5938,5.577,5.5882,773300.0
2012-06-28 11:30:00,10.0,10.02,9.99,10.02,725800.0,5.5938,5.605,5.5882,5.605,725800.0
2012-06-28 11:40:00,10.02,10.02,10.0,10.0,239300.0,5.605,5.605,5.5938,5.5938,239300.0
2012-06-28 11:50:00,10.0,10.01,9.99,10.0,944600.0,5.5938,5.5994,5.5882,5.5938,944600.0
2012-06-28 12:00:00,10.0,10.01,9.98,10.0,938300.0,5.5938,5.5994,5.5826,5.5938,938300.0
2012-06-28 12:10:00,10.0,10.0,9.98,9.98,759600.0,5.5938,5.5938,5.5826,5.5826,759600.0
2012-06-28 12:20:00,9.98,9.99,9.96,9.96,441900.0,5.5826,5.5882,5.5714,5.5714,441900.0
2012-06-28 12:30:00,9.96,9.97,9.95,9.96,695300.0,5.5714,5.577,5.5658,5.5714,695300.0
2012-06-28 12:40:00,9.96,9.96,9.95,9.96,229500.0,5.5714,5.5714,5.5658,5.5714,229500.0
2012-06-28 12:50:00,9.96,9.98,9.95,9.98,482600.0,5.5714,5.5826,5.5658,5.5826,482600.0
2012-06-28 13:00:00,9.97,9.99,9.97,9.97,499600.0,5.577,5.5882,5.577,5.577,499600.0
2012-06-28 13:10:00,9.97,9.99,9.97,9.97,327000.0,5.577,5.5882,5.577,5.577,327000.0
2012-06-28 13:20:00,9.97,9.99,9.97,9.99,236000.0,5.577,5.5882,5.577,5.5882,236000.0
2012-06-28 13:30:00,9.99,9.99,9.97,9.97,162300.0,5.5882,5.5882,5.577,5.577,162300.0
2012-06-28 13:40:00,9.98,9.99,9.96,9.97,614900.0,5.5826,5.5882,5.5714,5.577,614900.0
2012-06-28 13:50:00,9.97,9.98,9.96,9.97,202900.0,5.577,5.5826,5.5714,5.577,202900.0
2012-06-28 14:00:00,9.98,9.98,9.96,9.96,268100.0,5.5826,5.5826,5.5714,5.5714,268100.0
2012-06-28 14:10:00,9.96,9.97,9.95,9.97,538900.0,5.5714,5.577,5.5658,5.577,538900.0
2012-06-28 14:20:00,9.96,9.97,9.95,9.95,235100.0,5.5714,5.577,5.5658,5.5658,235100.0
2012-06-28 14:30:00,9.95,9.96,9.94,9.95,763300.0,5.5658,5.5714,5.5602,5.5658,763300.0
2012-06-28 14:40:00,9.95,9.97,9.94,9.95,1417500.0,5.5658,5.577,5.5602,5.5658,1417500.0
2012-06-28 14:50:00,9.95,9.96,9.94,9.96,370100.0,5.5658,5.5714,5.5602,5.5714,370100.0
2012-06-28 15:00:00,9.96,9.99,9.95,9.98,617500.0,5.5714,5.5882,5.5658,5.5826,617500.0
2012-06-28 15:10:00,9.98,9.98,9.97,9.97,306700.0,5.5826,5.5826,5.577,5.577,306700.0
2012-06-28 15:20:00,9.98,10.0,9.97,10.0,1005600.0,5.5826,5.5938,5.577,5.5938,1005600.0
2012-06-28 15:30:00,10.0,10.08,9.99,10.07,2771100.0,5.5938,5.6385,5.5882,5.6329,2771100.0
2012-06-28 15:40:00,10.07,10.08,10.04,10.07,1962500.0,5.6329,5.6385,5.6161,5.6329,1962500.0
2012-06-28 15:50:00,10.07,10.09,10.05,10.08,3093900.0,5.6329,5.6441,5.6217,5.6385,3093900.0
2012-06-29 09:30:00,9.95,9.98,9.77,9.78,8632100.0,5.5658,5.5826,5.4651,5.4707,8632100.0
2012-06-29 09:40:00,9.78,9.78,9.61,9.74,10479100.0,5.4707,5.4707,5.3756,5.4483,10479100.0
2012-06-29 09:50:00,9.74,9.74,9.66,9.74,5510400.0,5.4483,5.4483,5.4036,5.4483,5510400.0
2012-06-29 10:00:00,9.73,9.74,9.67,9.72,5166600.0,5.4427,5.4483,5.4092,5.4371,5166600.0
2012-06-29 10:10:00,9.73,9.78,9.69,9.74,5254500.0,5.4427,5.4707,5.4204,5.4483,5254500.0
2012-06-29 10:20:00,9.74,9.75,9.67,9.71,4118400.0,5.4483,5.4539,5.4092,5.4315,4118400.0
2012-06-29 10:30:00,9.72,9.73,9.68,9.7,3807800.0,5.4371,5.4427,5.4148,5.426,3807800.0
2012-06-29 10:40:00,9.69,9.7,9.65,9.65,4205400.0,5.4204,5.426,5.398,5.398,4205400.0
2012-06-29 10:50:00,9.66,9.66,9.62,9.62,3292000.0,5.4036,5.4036,5.3812,5.3812,3292000.0
2012-06-29 11:00:00,9.63,9.65,9.59,9.59,3548400.0,5.3868,5.398,5.3644,5.3644,3548400.0
2012-06-29 11:10:00,9.59,9.61,9.52,9.54,6014500.0,5.3644,5.3756,5.3253,5.3365,6014500.0
2012-06-29 11:20:00,9.54,9.64,9.54,9.64,4595500.0,5.3365,5.3924,5.3365,5.3924,4595500.0
2012-06-29 11:30:00,9.63,9.66,9.61,9.64,3721300.0,5.3868,5.4036,5.3756,5.3924,3721300.0
2012-06-29 11:40:00,9.65,9.68,9.6,9.67,2467400.0,5.398,5.4148,5.37,5.4092,2467400.0
2012-06-29 11:50:00,9.67,9.67,9.6,9.64,2071700.0,5.4092,5.4092,5.37,5.3924,2071700.0
2012-06-29 12:00:00,9.64,9.66,9.64,9.66,1288400.0,5.3924,5.4036,5.3924,5.4036,1288400.0
2012-06-29 12:10:00,9.66,9.66,9.64,9.64,1150000.0,5.4036,5.4036,5.3924,5.3924,1150000.0
2012-06-29 12:20:00,9.65,9.65,9.63,9.63,1486700.0,5.398,5.398,5.3868,5.3868,1486700.0
2012-06-29 12:30:00,9.64,9.64,9.58,9.58,1983100.0,5.3924,5.3924,5.3588,5.3588,1983100.0
2012-06-29 12:40:00,9.58,9.61,9.56,9.59,1658600.0,5.3588,5.3756,5.3476,5.3644,1658600.0
2012-06-29 12:50:00,9.6,9.6,9.58,9.59,1239700.0,5.37,5.37,5.3588,5.3644,1239700.0
2012-06-29 13:00:00,9.58,9.61,9.58,9.61,1283700.0,5.3588,5.3756,5.3588,5.3756,1283700.0
2012-06-29 13:10:00,9.61,9.61,9.59,9.59,891500.0,5.3756,5.3756,5.3644,5.3644,891500.0
2012-06-29 13:20:00,9.6,9.61,9.57,9.59,2393900.0,5.37,5.3756,5.3532,5.3644,2393900.0
2012-06-29 13:30:00,9.59,9.6,9.58,9.6,1217200.0,5.3644,5.37,5.3588,5.37,1217200.0
2012-06-29 13:40:00,9.6,9.6,9.59,9.6,1047700.0,5.37,5.37,5.3644,5.37,1047700.0
2012-06-29 13:50:00,9.6,9.6,9.59,9.6,1041700.0,5.37,5.37,5.3644,5.37,1041700.0
2012-06-29 14:00:00,9.6,9.6,9.57,9.57,1254800.0,5.37,5.37,5.3532,5.3532,1254800.0
2012-06-29 14:10:00,9.57,9.59,9.57,9.58,1074700.0,5.3532,5.3644,5.3532,5.3588,1074700.0
2012-06-29 14:20:00,9.58,9.59,9.57,9.59,1238200.0,5.3588,5.3644,5.3532,5.3644,1238200.0
2012-06-29 14:30:00,9.59,9.6,9.55,9.55,2334800.0,5.3644,5.37,5.342,5.342,2334800.0
2012-06-29 14:40:00,9.56,9.56,9.53,9.54,2221500.0,5.3476,5.3476,5.3309,5.3365,2221500.0
2012-06-29 14:50:00,9.55,9.55,9.53,9.54,2056000.0,5.342,5.342,5.3309,5.3365,2056000.0
2012-06-29 15:00:00,9.54,9.54,9.51,9.51,3420600.0,5.3365,5.3365,5.3197,5.3197,3420600.0
2012-06-29 15:10:00,9.52,9.52,9.49,9.51,4474400.0,5.3253,5.3253,5.3085,5.3197,4474400.0
2012-06-29 15:20:00,9.51,9.51,9.48,9.48,2260800.0,5.3197,5.3197,5.3029,5.3029,2260800.0
2012-06-29 15:30:00,9.48,9.49,9.46,9.49,4624600.0,5.3029,5.3085,5.2917,5.3085,4624600.0
2012-06-29 15:40:00,9.49,9.58,9.48,9.58,5434600.0,5.3085,5.3588,5.3029,5.3588,5434600.0
2012-06-29 15:50:00,9.58,9.59,9.57,9.58,8561800.0,5.3588,5.3644,5.3532,5.3588,8561800.0
2012-07-02 09:30:00,9.49,9.6,9.49,9.57,3146500.0,5.3085,5.37,5.3085,5.3532,3146500.0
2012-07-02 09:40:00,9.57,9.59,9.52,9.57,1892700.0,5.3532,5.3644,5.3253,5.3532,1892700.0
2012-07-02 09:50:00,9.56,9.57,9.55,9.55,1030500.0,5.3476,5.3532,5.342,5.342,1030500.0
2012-07-02 10:00:00,9.55,9.56,9.46,9.47,3181400.0,5.342,5.3476,5.2917,5.2973,3181400.0
2012-07-02 10:10:00,9.46,9.5,9.46,9.5,955900.0,5.2917,5.3141,5.2917,5.3141,955900.0
2012-07-02 10:20:00,9.49,9.53,9.49,9.51,1276800.0,5.3085,5.3309,5.3085,5.3197,1276800.0
2012-07-02 10:30:00,9.51,9.52,9.49,9.5,1109700.0,5.3197,5.3253,5.3085,5.3141,1109700.0
2012-07-02 10:40:00,9.49,9.5,9.48,9.49,831400.0,5.3085,5.3141,5.3029,5.3085,831400.0
2012-07-02 10:50:00,9.49,9.49,9.46,9.47,908700.0,5.3085,5.3085,5.2917,5.2973,908700.0
2012-07-02 11:00:00,9.46,9.48,9.46,9.47,852500.0,5.2917,5.3029,5.2917,5.2973,852500.0
2012-07-02 11:10:00,9.47,9.47,9.43,9.44,2030000.0,5.2973,5.2973,5.2749,5.2805,2030000.0
2012-07-02 11:20:00,9.44,9.44,9.4,9.42,1409100.0,5.2805,5.2805,5.2581,5.2693,1409100.0
2012-07-02 11:30:00,9.42,9.44,9.41,9.43,1398300.0,5.2693,5.2805,5.2637,5.2749,1398300.0
2012-07-02 11:40:00,9.43,9.43,9.4,9.4,1448000.0,5.2749,5.2749,5.2581,5.2581,1448000.0
2012-07-02 11:50:00,9.41,9.41,9.38,9.39,1228300.0,5.2637,5.2637,5.247,5.2525,1228300.0
2012-07-02 12:00:00,9.39,9.4,9.37,9.38,1272300.0,5.2525,5.2581,5.2414,5.247,1272300.0
2012-07-02 12:10:00,9.38,9.4,9.37,9.4,1171700.0,5.247,5.2581,5.2414,5.2581,1171700.0
2012-07-02 12:20:00,9.39,9.41,9.39,9.39,2223700.0,5.2525,5.2637,5.2525,5.2525,2223700.0
2012-07-02 12:30:00,9.39,9.4,9.38,9.4,1122600.0,5.2525,5.2581,5.247,5.2581,1122600.0
2012-07-02 12:40:00,9.39,9.41,9.38,9.4,1202400.0,5.2525,5.2637,5.247,5.2581,1202400.0
2012-07-02 12:50:00,9.4,9.42,9.39,9.42,824900.0,5.2581,5.2693,5.2525,5.2693,824900.0
2012-07-02 13:00:00,9.42,9.42,9.39,9.39,1095000.0,5.2693,5.2693,5.2525,5.2525,1095000.0
2012-07-02 13:10:00,9.39,9.4,9.35,9.38,3432600.0,5.2525,5.2581,5.2302,5.247,3432600.0
2012-07-02 13:20:00,9.38,9.38,9.36,9.37,767700.0,5.247,5.247,5.2358,5.2414,767700.0
2012-07-02 13:30:00,9.37,9.38,9.35,9.36,1651800.0,5.2414,5.247,5.2302,5.2358,1651800.0
2012-07-02 13:40:00,9.36,9.37,9.35,9.36,744100.0,5.2358,5.2414,5.2302,5.2358,744100.0
2012-07-02 13:50:00,9.36,9.36,9.33,9.34,1611200.0,5.2358,5.2358,5.219,5.2246,1611200.0
2012-07-02 14:00:00,9.33,9.34,9.3,9.33,2647900.0,5.219,5.2246,5.2022,5.219,2647900.0
2012-07-02 14:10:00,9.33,9.35,9.32,9.34,1720700.0,5.219,5.2302,5.2134,5.2246,1720700.0
2012-07-02 14:20:00,9.34,9.36,9.33,9.35,1378200.0,5.2246,5.2358,5.219,5.2302,1378200.0
2012-07-02 14:30:00,9.36,9.36,9.32,9.33,1096100.0,5.2358,5.2358,5.2134,5.219,1096100.0
2012-07-02 14:40:00,9.33,9.36,9.32,9.35,1141100.0,5.219,5.2358,5.2134,5.2302,1141100.0
2012-07-02 14:50:00,9.35,9.35,9.33,9.34,732700.0,5.2302,5.2302,5.219,5.2246,732700.0
2012-07-02 15:00:00,9.34,9.35,9.32,9.33,1239100.0,5.2246,5.2302,5.2134,5.219,1239100.0
2012-07-02 15:10:00,9.32,9.33,9.31,9.31,1209800.0,5.2134,5.219,5.2078,5.2078,1209800.0
2012-07-02 15:20:00,9.32,9.35,9.31,9.35,1769900.0,5.2134,5.2302,5.2078,5.2302,1769900.0
2012-07-02 15:30:00,9.34,9.38,9.34,9.36,2440200.0,5.2246,5.247,5.2246,5.2358,2440200.0
2012-07-02 15:40:00,9.37,9.39,9.36,9.39,1830100.0,5.2414,5.2525,5.2358,5.2525,1830100.0
2012-07-02 15:50:00,9.38,9.39,9.38,9.39,3105300.0,5.247,5.2525,5.247,5.2525,3105300.0
2012-07-03 09:30:00,9.53,9.7,9.49,9.67,7277500.0,5.3309,5.426,5.3085,5.4092,7277500.0
2012-07-03 09:40:00,9.66,9.71,9.64,9.66,3785500.0,5.4036,5.4315,5.3924,5.4036,3785500.0
2012-07-03 09:50:00,9.66,9.69,9.63,9.69,1579300.0,5.4036,5.4204,5.3868,5.4204,1579300.0
2012-07-03 10:00:00,9.68,9.7,9.65,9.65,2480000.0,5.4148,5.426,5.398,5.398,2480000.0
2012-07-03 10:10:00,9.65,9.66,9.59,9.63,2464100.0,5.398,5.4036,5.3644,5.3868,2464100.0
2012-07-03 10:20:00,9.62,9.7,9.62,9.7,2387500.0,5.3812,5.426,5.3812,5.426,2387500.0
2012-07-03 10:30:00,9.7,9.71,9.69,9.7,3171900.0,5.426,5.4315,5.4204,5.426,3171900.0
2012-07-03 10:40:00,9.7,9.7,9.64,9.68,1440800.0,5.426,5.426,5.3924,5.4148,1440800.0
2012-07-03 10:50:00,9.68,9.69,9.64,9.66,1622400.0,5.4148,5.4204,5.3924,5.4036,1622400.0
2012-07-03 11:00:00,9.66,9.7,9.65,9.7,1210400.0,5.4036,5.426,5.398,5.426,1210400.0
2012-07-03 11:10:00,9.7,9.71,9.69,9.7,2159300.0,5.426,5.4315,5.4204,5.426,2159300.0
2012-07-03 11:20:00,9.7,9.72,9.69,9.72,1444800.0,5.426,5.4371,5.4204,5.4371,1444800.0
2012-07-03 11:30:00,9.72,9.79,9.71,9.76,3291000.0,5.4371,5.4763,5.4315,5.4595,3291000.0
2012-07-03 11:40:00,9.76,9.77,9.71,9.71,1032500.0,5.4595,5.4651,5.4315,5.4315,1032500.0
2012-07-03 11:50:00,9.71,9.73,9.7,9.7,985300.0,5.4315,5.4427,5.426,5.426,985300.0
2012-07-03 12:00:00,9.7,9.71,9.66,9.66,1003600.0,5.426,5.4315,5.4036,5.4036,1003600.0
2012-07-03 12:10:00,9.67,9.67,9.61,9.62,2014000.0,5.4092,5.4092,5.3756,5.3812,2014000.0
2012-07-03 12:20:00,9.63,9.65,9.62,9.63,1060000.0,5.3868,5.398,5.3812,5.3868,1060000.0
2012-07-03 12:30:00,9.63,9.64,9.6,9.6,1470800.0,5.3868,5.3924,5.37,5.37,1470800.0
2012-07-03 12:40:00,9.61,9.63,9.58,9.58,1778000.0,5.3756,5.3868,5.3588,5.3588,1778000.0
2012-07-03 12:50:00,9.58,9.62,9.58,9.6,3813100.0,5.3588,5.3812,5.3588,5.37,3813100.0
2012-07-05 09:30:00,9.66,9.74,9.6,9.68,2690500.0,5.4036,5.4483,5.37,5.4148,2690500.0
2012-07-05 09:40:00,9.67,9.73,9.65,9.66,1664000.0,5.4092,5.4427,5.398,5.4036,1664000.0
2012-07-05 09:50:00,9.65,9.66,9.61,9.62,1092600.0,5.398,5.4036,5.3756,5.3812,1092600.0
2012-07-05 10:00:00,9.61,9.62,9.54,9.54,2210400.0,5.3756,5.3812,5.3365,5.3365,2210400.0
2012-07-05 10:10:00,9.54,9.59,9.53,9.58,1018200.0,5.3365,5.3644,5.3309,5.3588,1018200.0
2012-07-05 10:20:00,9.58,9.61,9.57,9.6,776400.0,5.3588,5.3756,5.3532,5.37,776400.0
2012-07-05 10:30:00,9.59,9.61,9.59,9.61,352200.0,5.3644,5.3756,5.3644,5.3756,352200.0
2012-07-05 10:40:00,9.61,9.66,9.6,9.66,1265300.0,5.3756,5.4036,5.37,5.4036,1265300.0
2012-07-05 10:50:00,9.66,9.66,9.63,9.64,713700.0,5.4036,5.4036,5.3868,5.3924,713700.0
2012-07-05 11:00:00,9.64,9.66,9.64,9.65,469000.0,5.3924,5.4036,5.3924,5.398,469000.0
2012-07-05 11:10:00,9.65,9.66,9.64,9.66,448800.0,5.398,5.4036,5.3924,5.4036,448800.0
2012-07-05 11:20:00,9.66,9.67,9.64,9.65,599500.0,5.4036,5.4092,5.3924,5.398,599500.0
2012-07-05 11:30:00,9.65,9.66,9.63,9.63,512900.0,5.398,5.4036,5.3868,5.3868,512900.0
2012-07-05 11:40:00,9.64,9.65,9.62,9.64,567100.0,5.3924,5.398,5.3812,5.3924,567100.0
2012-07-05 11:50:00,9.64,9.64,9.63,9.63,234800.0,5.3924,5.3924,5.3868,5.3868,234800.0
2012-07-05 12:00:00,9.64,9.65,9.63,9.63,455900.0,5.3924,5.398,5.3868,5.3868,455900.0
2012-07-05 12:10:00,9.64,9.65,9.63,9.64,493000.0,5.3924,5.398,5.3868,5.3924,493000.0
2012-07-05 12:20:00,9.63,9.64,9.62,9.64,413600.0,5.3868,5.3924,5.3812,5.3924,413600.0
2012-07-05 12:30:00,9.64,9.64,9.61,9.61,337200.0,5.3924,5.3924,5.3756,5.3756,337200.0
2012-07-05 12:40:00,9.61,9.62,9.6,9.62,479100.0,5.3756,5.3812,5.37,5.3812,479100.0
2012-07-05 12:50:00,9.62,9.62,9.61,9.62,338900.0,5.3812,5.3812,5.3756,5.3812,338900.0
2012-07-05 13:00:00,9.62,9.63,9.61,9.63,372300.0,5.3812,5.3868,5.3756,5.3868,372300.0
2012-07-05 13:10:00,9.63,9.63,9.62,9.63,201500.0,5.3868,5.3868,5.3812,5.3868,201500.0
2012-07-05 13:20:00,9.63,9.63,9.59,9.59,825800.0,5.3868,5.3868,5.3644,5.3644,825800.0
2012-07-05 13:30:00,9.59,9.61,9.59,9.6,294600.0,5.3644,5.3756,5.3644,5.37,294600.0
2012-07-05 13:40:00,9.61,9.63,9.6,9.61,657000.0,5.3756,5.3868,5.37,5.3756,657000.0
2012-07-05 13:50:00,9.61,9.62,9.59,9.6,1024000.0,5.3756,5.3812,5.3644,5.37,1024000.0
2012-07-05 14:00:00,9.59,9.61,9.58,9.59,791400.0,5.3644,5.3756,5.3588,5.3644,791400.0
2012-07-05 14:10:00,9.59,9.59,9.58,9.59,261900.0,5.3644,5.3644,5.3588,5.3644,261900.0
2012-07-05 14:20:00,9.59,9.59,9.58,9.59,530900.0,5.3644,5.3644,5.3588,5.3644,530900.0
2012-07-05 14:30:00,9.59,9.59,9.58,9.59,314000.0,5.3644,5.3644,5.3588,5.3644,314000.0
2012-07-05 14:40:00,9.59,9.59,9.57,9.58,753500.0,5.3644,5.3644,5.3532,5.3588,753500.0
2012-07-05 14:50:00,9.59,9.59,9.58,9.59,398800.0,5.3644,5.3644,5.3588,5.3644,398800.0
2012-07-05 15:00:00,9.59,9.59,9.57,9.57,633300.0,5.3644,5.3644,5.3532,5.3532,633300.0
2012-07-05 15:10:00,9.57,9.58,9.57,9.57,294200.0,5.3532,5.3588,5.3532,5.3532,294200.0
2012-07-05 15:20:00,9.58,9.58,9.57,9.58,465200.0,5.3588,5.3588,5.3532,5.3588,465200.0
2012-07-05 15:30:00,9.57,9.58,9.55,9.55,920600.0,5.3532,5.3588,5.342,5.342,920600.0
2012-07-05 15:40:00,9.56,9.6,9.55,9.58,1529000.0,5.3476,5.37,5.342,5.3588,1529000.0
2012-07-05 15:50:00,9.58,9.58,9.56,9.56,2107400.0,5.3588,5.3588,5.3476,5.3476,2107400.0
2012-07-06 09:30:00,9.47,9.52,9.47,9.51,1926900.0,5.2973,5.3253,5.2973,5.3197,1926900.0
2012-07-06 09:40:00,9.5,9.51,9.47,9.47,668400.0,5.3141,5.3197,5.2973,5.2973,668400.0
2012-07-06 09:50:00,9.47,9.48,9.45,9.48,986800.0,5.2973,5.3029,5.2861,5.3029,986800.0
2012-07-06 10:00:00,9.48,9.48,9.42,9.43,1066100.0,5.3029,5.3029,5.2693,5.2749,1066100.0
2012-07-06 10:10:00,9.43,9.47,9.42,9.47,1286700.0,5.2749,5.2973,5.2693,5.2973,1286700.0
2012-07-06 10:20:00,9.47,9.48,9.45,9.45,549500.0,5.2973,5.3029,5.2861,5.2861,549500.0
2012-07-06 10:30:00,9.46,9.47,9.44,9.46,915600.0,5.2917,5.2973,5.2805,5.2917,915600.0
2012-07-06 10:40:00,9.46,9.49,9.45,9.46,1714200.0,5.2917,5.3085,5.2861,5.2917,1714200.0
2012-07-06 10:50:00,9.46,9.47,9.45,9.46,502500.0,5.2917,5.2973,5.2861,5.2917,502500.0
2012-07-06 11:00:00,9.46,9.46,9.44,9.46,453600.0,5.2917,5.2917,5.2805,5.2917,453600.0
2012-07-06 11:10:00,9.46,9.48,9.45,9.47,584100.0,5.2917,5.3029,5.2861,5.2973,584100.0
2012-07-06 11:20:00,9.47,9.47,9.44,9.44,475600.0,5.2973,5.2973,5.2805,5.2805,475600.0
2012-07-06 11:30:00,9.44,9.45,9.43,9.44,364400.0,5.2805,5.2861,5.2749,5.2805,364400.0
2012-07-06 11:40:00,9.44,9.45,9.43,9.44,764600.0,5.2805,5.2861,5.2749,5.2805,764600.0
2012-07-06 11:50:00,9.44,9.44,9.4,9.41,1402400.0,5.2805,5.2805,5.2581,5.2637,1402400.0
2012-07-06 12:00:00,9.41,9.41,9.4,9.41,365700.0,5.2637,5.2637,5.2581,5.2637,365700.0
2012-07-06 12:10:00,9.41,9.44,9.4,9.43,656700.0,5.2637,5.2805,5.2581,5.2749,656700.0
2012-07-06 12:20:00,9.44,9.44,9.4,9.41,821900.0,5.2805,5.2805,5.2581,5.2637,821900.0
2012-07-06 12:30:00,9.42,9.43,9.41,9.43,414300.0,5.2693,5.2749,5.2637,5.2749,414300.0
2012-07-06 12:40:00,9.42,9.45,9.42,9.44,631300.0,5.2693,5.2861,5.2693,5.2805,631300.0
2012-07-06 12:50:00,9.44,9.44,9.43,9.43,295600.0,5.2805,5.2805,5.2749,5.2749,295600.0
2012-07-06 13:00:00,9.44,9.44,9.42,9.43,364400.0,5.2805,5.2805,5.2693,5.2749,364400.0
2012-07-06 13:10:00,9.43,9.44,9.42,9.44,349800.0,5.2749,5.2805,5.2693,5.2805,349800.0
2012-07-06 13:20:00,9.43,9.44,9.43,9.44,145200.0,5.2749,5.2805,5.2749,5.2805,145200.0
2012-07-06 13:30:00,9.44,9.44,9.43,9.44,205400.0,5.2805,5.2805,5.2749,5.2805,205400.0
2012-07-06 13:40:00,9.44,9.44,9.41,9.41,532500.0,5.2805,5.2805,5.2637,5.2637,532500.0
2012-07-06 13:50:00,9.42,9.42,9.41,9.42,142400.0,5.2693,5.2693,5.2637,5.2693,142400.0
2012-07-06 14:00:00,9.42,9.42,9.41,9.42,236700.0,5.2693,5.2693,5.2637,5.2693,236700.0
2012-07-06 14:10:00,9.42,9.42,9.4,9.41,542800.0,5.2693,5.2693,5.2581,5.2637,542800.0
2012-07-06 14:20:00,9.41,9.42,9.4,9.42,463600.0,5.2637,5.2693,5.2581,5.2693,463600.0
2012-07-06 14:30:00,9.42,9.43,9.41,9.42,480100.0,5.2693,5.2749,5.2637,5.2693,480100.0
2012-07-06 14:40:00,9.43,9.43,9.42,9.43,259800.0,5.2749,5.2749,5.2693,5.2749,259800.0
2012-07-06 14:50:00,9.43,9.44,9.42,9.44,543400.0,5.2749,5.2805,5.2693,5.2805,543400.0
2012-07-06 15:00:00,9.44,9.46,9.43,9.46,477500.0,5.2805,5.2917,5.2749,5.2917,477500.0
2012-07-06 15:10:00,9.46,9.49,9.45,9.49,1008200.0,5.2917,5.3085,5.2861,5.3085,1008200.0
2012-07-06 15:20:00,9.48,9.5,9.47,9.49,1214100.0,5.3029,5.3141,5.2973,5.3085,1214100.0
2012-07-06 15:30:00,9.48,9.51,9.47,9.47,1189100.0,5.3029,5.3197,5.2973,5.2973,1189100.0
2012-07-06 15:40:00,9.48,9.5,9.47,9.49,1263500.0,5.3029,5.3141,5.2973,5.3085,1263500.0
2012-07-06 15:50:00,9.5,9.5,9.48,9.49,2452300.0,5.3141,5.3141,5.3029,5.3085,2452300.0
2012-07-09 09:30:00,9.45,9.47,9.41,9.42,1206300.0,5.2861,5.2973,5.2637,5.2693,1206300.0
2012-07-09 09:40:00,9.42,9.43,9.4,9.41,1084700.0,5.2693,5.2749,5.2581,5.2637,1084700.0
2012-07-09 09:50:00,9.42,9.42,9.35,9.36,4381900.0,5.2693,5.2693,5.2302,5.2358,4381900.0
2012-07-09 10:00:00,9.36,9.36,9.31,9.33,2526700.0,5.2358,5.2358,5.2078,5.219,2526700.0
2012-07-09 10:10:00,9.33,9.33,9.31,9.32,941200.0,5.219,5.219,5.2078,5.2134,941200.0
2012-07-09 10:20:00,9.32,9.35,9.31,9.35,1061800.0,5.2134,5.2302,5.2078,5.2302,1061800.0
2012-07-09 10:30:00,9.35,9.36,9.34,9.35,1101100.0,5.2302,5.2358,5.2246,5.2302,1101100.0
2012-07-09 10:40:00,9.36,9.39,9.35,9.39,941400.0,5.2358,5.2525,5.2302,5.2525,941400.0
2012-07-09 10:50:00,9.39,9.4,9.34,9.36,1619500.0,5.2525,5.2581,5.2246,5.2358,1619500.0
2012-07-09 11:00:00,9.36,9.36,9.35,9.36,265700.0,5.2358,5.2358,5.2302,5.2358,265700.0
2012-07-09 11:10:00,9.36,9.36,9.34,9.35,319200.0,5.2358,5.2358,5.2246,5.2302,319200.0
2012-07-09 11:20:00,9.34,9.35,9.34,9.34,231400.0,5.2246,5.2302,5.2246,5.2246,231400.0
2012-07-09 11:30:00,9.34,9.35,9.33,9.34,639500.0,5.2246,5.2302,5.219,5.2246,639500.0
2012-07-09 11:40:00,9.34,9.34,9.31,9.31,1221900.0,5.2246,5.2246,5.2078,5.2078,1221900.0
2012-07-09 11:50:00,9.32,9.33,9.31,9.31,779900.0,5.2134,5.219,5.2078,5.2078,779900.0
2012-07-09 12:00:00,9.31,9.33,9.31,9.33,503700.0,5.2078,5.219,5.2078,5.219,503700.0
2012-07-09 12:10:00,9.33,9.33,9.31,9.31,954400.0,5.219,5.219,5.2078,5.2078,954400.0
2012-07-09 12:20:00,9.31,9.34,9.31,9.33,548800.0,5.2078,5.2246,5.2078,5.219,548800.0
2012-07-09 12:30:00,9.33,9.34,9.32,9.32,515500.0,5.219,5.2246,5.2134,5.2134,515500.0
2012-07-09 12:40:00,9.32,9.33,9.32,9.33,251500.0,5.2134,5.219,5.2134,5.219,251500.0
2012-07-09 12:50:00,9.32,9.34,9.32,9.34,523100.0,5.2134,5.2246,5.2134,5.2246,523100.0
2012-07-09 13:00:00,9.33,9.35,9.33,9.35,447800.0,5.219,5.2302,5.219,5.2302,447800.0
2012-07-09 13:10:00,9.35,9.35,9.34,9.35,379300.0,5.2302,5.2302,5.2246,5.2302,379300.0
2012-07-09 13:20:00,9.35,9.36,9.34,9.36,450000.0,5.2302,5.2358,5.2246,5.2358,450000.0
2012-07-09 13:30:00,9.36,9.39,9.35,9.38,512700.0,5.2358,5.2525,5.2302,5.247,512700.0
2012-07-09 13:40:00,9.38,9.39,9.38,9.38,378300.0,5.247,5.2525,5.247,5.247,378300.0
2012-07-09 13:50:00,9.38,9.39,9.38,9.39,210800.0,5.247,5.2525,5.247,5.2525,210800.0
2012-07-09 14:00:00,9.39,9.39,9.38,9.38,241000.0,5.2525,5.2525,5.247,5.247,241000.0
2012-07-09 14:10:00,9.38,9.4,9.38,9.38,891200.0,5.247,5.2581,5.247,5.247,891200.0
2012-07-09 14:20:00,9.39,9.4,9.38,9.39,705900.0,5.2525,5.2581,5.247,5.2525,705900.0
2012-07-09 14:30:00,9.38,9.39,9.38,9.39,253300.0,5.247,5.2525,5.247,5.2525,253300.0
2012-07-09 14:40:00,9.38,9.39,9.38,9.38,293000.0,5.247,5.2525,5.247,5.247,293000.0
2012-07-09 14:50:00,9.38,9.39,9.37,9.38,573000.0,5.247,5.2525,5.2414,5.247,573000.0
2012-07-09 15:00:00,9.37,9.42,9.37,9.42,1050000.0,5.2414,5.2693,5.2414,5.2693,1050000.0
2012-07-09 15:10:00,9.41,9.42,9.4,9.41,480300.0,5.2637,5.2693,5.2581,5.2637,480300.0
2012-07-09 15:20:00,9.41,9.44,9.4,9.44,1042000.0,5.2637,5.2805,5.2581,5.2805,1042000.0
2012-07-09 15:30:00,9.43,9.44,9.4,9.41,1193200.0,5.2749,5.2805,5.2581,5.2637,1193200.0
2012-07-09 15:40:00,9.41,9.45,9.4,9.44,1233900.0,5.2637,5.2861,5.2581,5.2805,1233900.0
2012-07-09 15:50:00,9.45,9.45,9.42,9.44,3371000.0,5.2861,5.2861,5.2693,5.2805,3371000.0
2012-07-10 09:30:00,9.5,9.55,9.47,9.53,1776700.0,5.3141,5.342,5.2973,5.3309,1776700.0
2012-07-10 09:40:00,9.53,9.54,9.48,9.49,764000.0,5.3309,5.3365,5.3029,5.3085,764000.0
2012-07-10 09:50:00,9.5,9.5,9.44,9.45,934700.0,5.3141,5.3141,5.2805,5.2861,934700.0
2012-07-10 10:00:00,9.45,9.47,9.43,9.44,682700.0,5.2861,5.2973,5.2749,5.2805,682700.0
2012-07-10 10:10:00,9.44,9.46,9.42,9.45,701300.0,5.2805,5.2917,5.2693,5.2861,701300.0
2012-07-10 10:20:00,9.45,9.48,9.44,9.46,657400.0,5.2861,5.3029,5.2805,5.2917,657400.0
2012-07-10 10:30:00,9.46,9.47,9.44,9.45,480000.0,5.2917,5.2973,5.2805,5.2861,480000.0
2012-07-10 10:40:00,9.44,9.46,9.44,9.46,303400.0,5.2805,5.2917,5.2805,5.2917,303400.0
2012-07-10 10:50:00,9.45,9.46,9.42,9.44,745400.0,5.2861,5.2917,5.2693,5.2805,745400.0
2012-07-10 11:00:00,9.44,9.45,9.4,9.41,592500.0,5.2805,5.2861,5.2581,5.2637,592500.0
2012-07-10 11:10:00,9.41,9.42,9.4,9.42,687200.0,5.2637,5.2693,5.2581,5.2693,687200.0
2012-07-10 11:20:00,9.42,9.43,9.41,9.43,253400.0,5.2693,5.2749,5.2637,5.2749,253400.0
2012-07-10 11:30:00,9.43,9.43,9.41,9.41,438700.0,5.2749,5.2749,5.2637,5.2637,438700.0
2012-07-10 11:40:00,9.42,9.42,9.41,9.42,256800.0,5.2693,5.2693,5.2637,5.2693,256800.0
2012-07-10 11:50:00,9.42,9.42,9.41,9.41,208800.0,5.2693,5.2693,5.2637,5.2637,208800.0
2012-07-10 12:00:00,9.42,9.44,9.41,9.42,571600.0,5.2693,5.2805,5.2637,5.2693,571600.0
2012-07-10 12:10:00,9.41,9.42,9.41,9.42,303800.0,5.2637,5.2693,5.2637,5.2693,303800.0
2012-07-10 12:20:00,9.42,9.43,9.41,9.43,248700.0,5.2693,5.2749,5.2637,5.2749,248700.0
2012-07-10 12:30:00,9.43,9.43,9.42,9.43,227200.0,5.2749,5.2749,5.2693,5.2749,227200.0
2012-07-10 12:40:00,9.43,9.44,9.41,9.42,626300.0,5.2749,5.2805,5.2637,5.2693,626300.0
2012-07-10 12:50:00,9.43,9.43,9.42,9.43,109700.0,5.2749,5.2749,5.2693,5.2749,109700.0
2012-07-10 13:00:00,9.43,9.43,9.4,9.41,637700.0,5.2749,5.2749,5.2581,5.2637,637700.0
2012-07-10 13:10:00,9.41,9.42,9.4,9.42,170300.0,5.2637,5.2693,5.2581,5.2693,170300.0
2012-07-10 13:20:00,9.42,9.42,9.34,9.34,1438300.0,5.2693,5.2693,5.2246,5.2246,1438300.0
2012-07-10 13:30:00,9.35,9.36,9.31,9.32,1388600.0,5.2302,5.2358,5.2078,5.2134,1388600.0
2012-07-10 13:40:00,9.33,9.34,9.31,9.33,705800.0,5.219,5.2246,5.2078,5.219,705800.0
2012-07-10 13:50:00,9.33,9.35,9.32,9.32,886200.0,5.219,5.2302,5.2134,5.2134,886200.0
2012-07-10 14:00:00,9.32,9.34,9.31,9.33,625600.0,5.2134,5.2246,5.2078,5.219,625600.0
2012-07-10 14:10:00,9.33,9.33,9.3,9.31,777900.0,5.219,5.219,5.2022,5.2078,777900.0
2012-07-10 14:20:00,9.3,9.33,9.3,9.32,680900.0,5.2022,5.219,5.2022,5.2134,680900.0
2012-07-10 14:30:00,9.33,9.34,9.3,9.34,1238600.0,5.219,5.2246,5.2022,5.2246,1238600.0
2012-07-10 14:40:00,9.34,9.37,9.33,9.34,1242600.0,5.2246,5.2414,5.219,5.2246,1242600.0
2012-07-10 14:50:00,9.35,9.35,9.3,9.31,1079500.0,5.2302,5.2302,5.2022,5.2078,1079500.0
2012-07-10 15:00:00,9.31,9.34,9.3,9.31,916700.0,5.2078,5.2246,5.2022,5.2078,916700.0
2012-07-10 15:10:00,9.31,9.32,9.3,9.3,697700.0,5.2078,5.2134,5.2022,5.2022,697700.0
2012-07-10 15:20:00,9.3,9.31,9.28,9.28,1395300.0,5.2022,5.2078,5.191,5.191,1395300.0
2012-07-10 15:30:00,9.29,9.32,9.28,9.32,1309200.0,5.1966,5.2134,5.191,5.2134,1309200.0
2012-07-10 15:40:00,9.31,9.32,9.29,9.3,1559100.0,5.2078,5.2134,5.1966,5.2022,1559100.0
2012-07-10 15:50:00,9.3,9.38,9.3,9.34,3349000.0,5.2022,5.247,5.2022,5.2246,3349000.0
2012-07-11 09:30:00,9.33,9.33,9.26,9.31,1685900.0,5.219,5.219,5.1798,5.2078,1685900.0
2012-07-11 09:40:00,9.31,9.35,9.31,9.35,1213700.0,5.2078,5.2302,5.2078,5.2302,1213700.0
2012-07-11 09:50:00,9.35,9.37,9.31,9.34,1322100.0,5.2302,5.2414,5.2078,5.2246,1322100.0
2012-07-11 10:00:00,9.34,9.38,9.33,9.36,1106200.0,5.2246,5.247,5.219,5.2358,1106200.0
2012-07-11 10:10:00,9.35,9.38,9.34,9.37,1053200.0,5.2302,5.247,5.2246,5.2414,1053200.0
2012-07-11 10:20:00,9.38,9.38,9.33,9.35,837300.0,5.247,5.247,5.219,5.2302,837300.0
2012-07-11 10:30:00,9.35,9.37,9.33,9.35,1266700.0,5.2302,5.2414,5.219,5.2302,1266700.0
2012-07-11 10:40:00,9.36,9.36,9.34,9.35,558400.0,5.2358,5.2358,5.2246,5.2302,558400.0
2012-07-11 10:50:00,9.35,9.35,9.31,9.32,1030900.0,5.2302,5.2302,5.2078,5.2134,1030900.0
2012-07-11 11:00:00,9.32,9.35,9.31,9.35,432800.0,5.2134,5.2302,5.2078,5.2302,432800.0
2012-07-11 11:10:00,9.35,9.35,9.32,9.33,543000.0,5.2302,5.2302,5.2134,5.219,543000.0
2012-07-11 11:20:00,9.33,9.34,9.32,9.32,316200.0,5.219,5.2246,5.2134,5.2134,316200.0
2012-07-11 11:30:00,9.33,9.35,9.32,9.34,456900.0,5.219,5.2302,5.2134,5.2246,456900.0
2012-07-11 11:40:00,9.35,9.36,9.33,9.36,656100.0,5.2302,5.2358,5.219,5.2358,656100.0
2012-07-11 11:50:00,9.36,9.36,9.33,9.35,698700.0,5.2358,5.2358,5.219,5.2302,698700.0
2012-07-11 12:00:00,9.35,9.38,9.34,9.35,721100.0,5.2302,5.247,5.2246,5.2302,721100.0
2012-07-11 12:10:00,9.35,9.36,9.33,9.34,357800.0,5.2302,5.2358,5.219,5.2246,357800.0
2012-07-11 12:20:00,9.34,9.35,9.33,9.34,299000.0,5.2246,5.2302,5.219,5.2246,299000.0
2012-07-11 12:30:00,9.33,9.34,9.33,9.33,276200.0,5.219,5.2246,5.219,5.219,276200.0
2012-07-11 12:40:00,9.33,9.35,9.33,9.35,291700.0,5.219,5.2302,5.219,5.2302,291700.0
2012-07-11 12:50:00,9.35,9.35,9.34,9.35,218100.0,5.2302,5.2302,5.2246,5.2302,218100.0
2012-07-11 13:00:00,9.35,9.35,9.32,9.33,246600.0,5.2302,5.2302,5.2134,5.219,246600.0
2012-07-11 13:10:00,9.33,9.33,9.31,9.31,247400.0,5.219,5.219,5.2078,5.2078,247400.0
2012-07-11 13:20:00,9.31,9.32,9.3,9.31,193400.0,5.2078,5.2134,5.2022,5.2078,193400.0
2012-07-11 13:30:00,9.31,9.32,9.3,9.3,536100.0,5.2078,5.2134,5.2022,5.2022,536100.0
2012-07-11 13:40:00,9.3,9.33,9.3,9.32,364200.0,5.2022,5.219,5.2022,5.2134,364200.0
2012-07-11 13:50:00,9.33,9.34,9.32,9.34,724200.0,5.219,5.2246,5.2134,5.2246,724200.0
2012-07-11 14:00:00,9.34,9.35,9.28,9.32,1703400.0,5.2246,5.2302,5.191,5.2134,1703400.0
2012-07-11 14:10:00,9.32,9.33,9.28,9.29,940900.0,5.2134,5.219,5.191,5.1966,940900.0
2012-07-11 14:20:00,9.3,9.31,9.28,9.29,698500.0,5.2022,5.2078,5.191,5.1966,698500.0
2012-07-11 14:30:00,9.3,9.3,9.27,9.3,749900.0,5.2022,5.2022,5.1854,5.2022,749900.0
2012-07-11 14:40:00,9.3,9.3,9.28,9.29,755700.0,5.2022,5.2022,5.191,5.1966,755700.0
2012-07-11 14:50:00,9.29,9.31,9.28,9.29,716700.0,5.1966,5.2078,5.191,5.1966,716700.0
2012-07-11 15:00:00,9.29,9.31,9.29,9.31,977200.0,5.1966,5.2078,5.1966,5.2078,977200.0
2012-07-11 15:10:00,9.3,9.31,9.29,9.31,722700.0,5.2022,5.2078,5.1966,5.2078,722700.0
2012-07-11 15:20:00,9.3,9.31,9.28,9.29,664000.0,5.2022,5.2078,5.191,5.1966,664000.0
2012-07-11 15:30:00,9.29,9.31,9.28,9.31,912100.0,5.1966,5.2078,5.191,5.2078,912100.0
2012-07-11 15:40:00,9.31,9.34,9.3,9.34,2173400.0,5.2078,5.2246,5.2022,5.2246,2173400.0
2012-07-11 15:50:00,9.34,9.35,9.32,9.32,1713100.0,5.2246,5.2302,5.2134,5.2134,1713100.0
2012-07-12 09:30:00,9.26,9.28,9.19,9.2,2753700.0,5.1798,5.191,5.1407,5.1463,2753700.0
2012-07-12 09:40:00,9.21,9.23,9.16,9.17,1881900.0,5.1519,5.163,5.1239,5.1295,1881900.0
2012-07-12 09:50:00,9.17,9.17,9.15,9.17,1580600.0,5.1295,5.1295,5.1183,5.1295,1580600.0
2012-07-12 10:00:00,9.17,9.18,9.15,9.16,1251200.0,5.1295,5.1351,5.1183,5.1239,1251200.0
2012-07-12 10:10:00,9.16,9.17,9.15,9.16,770500.0,5.1239,5.1295,5.1183,5.1239,770500.0
2012-07-12 10:20:00,9.16,9.17,9.13,9.15,1829000.0,5.1239,5.1295,5.1071,5.1183,1829000.0
2012-07-12 10:30:00,9.15,9.16,9.13,9.14,991900.0,5.1183,5.1239,5.1071,5.1127,991900.0
2012-07-12 10:40:00,9.13,9.16,9.12,9.15,2430900.0,5.1071,5.1239,5.1015,5.1183,2430900.0
2012-07-12 10:50:00,9.15,9.18,9.15,9.17,753600.0,5.1183,5.1351,5.1183,5.1295,753600.0
2012-07-12 11:00:00,9.17,9.21,9.17,9.2,1221600.0,5.1295,5.1519,5.1295,5.1463,1221600.0
2012-07-12 11:10:00,9.2,9.2,9.19,9.2,415400.0,5.1463,5.1463,5.1407,5.1463,415400.0
2012-07-12 11:20:00,9.2,9.2,9.18,9.19,927500.0,5.1463,5.1463,5.1351,5.1407,927500.0
2012-07-12 11:30:00,9.2,9.2,9.17,9.19,753900.0,5.1463,5.1463,5.1295,5.1407,753900.0
2012-07-12 11:40:00,9.19,9.2,9.18,9.2,563400.0,5.1407,5.1463,5.1351,5.1463,563400.0
2012-07-12 11:50:00,9.2,9.2,9.19,9.2,324400.0,5.1463,5.1463,5.1407,5.1463,324400.0
2012-07-12 12:00:00,9.2,9.2,9.19,9.2,400500.0,5.1463,5.1463,5.1407,5.1463,400500.0
2012-07-12 12:10:00,9.19,9.2,9.19,9.19,629600.0,5.1407,5.1463,5.1407,5.1407,629600.0
2012-07-12 12:20:00,9.2,9.2,9.19,9.2,492300.0,5.1463,5.1463,5.1407,5.1463,492300.0
2012-07-12 12:30:00,9.2,9.2,9.19,9.2,795300.0,5.1463,5.1463,5.1407,5.1463,795300.0
2012-07-12 12:40:00,9.19,9.21,9.19,9.2,652100.0,5.1407,5.1519,5.1407,5.1463,652100.0
2012-07-12 12:50:00,9.2,9.2,9.19,9.19,363800.0,5.1463,5.1463,5.1407,5.1407,363800.0
2012-07-12 13:00:00,9.2,9.21,9.18,9.21,819100.0,5.1463,5.1519,5.1351,5.1519,819100.0
2012-07-12 13:10:00,9.2,9.23,9.2,9.22,1165200.0,5.1463,5.163,5.1463,5.1575,1165200.0
2012-07-12 13:20:00,9.23,9.25,9.2,9.21,1209000.0,5.163,5.1742,5.1463,5.1519,1209000.0
2012-07-12 13:30:00,9.21,9.21,9.2,9.21,800000.0,5.1519,5.1519,5.1463,5.1519,800000.0
2012-07-12 13:40:00,9.21,9.22,9.2,9.22,830700.0,5.1519,5.1575,5.1463,5.1575,830700.0
2012-07-12 13:50:00,9.22,9.22,9.19,9.2,392400.0,5.1575,5.1575,5.1407,5.1463,392400.0
2012-07-12 14:00:00,9.2,9.22,9.18,9.21,874000.0,5.1463,5.1575,5.1351,5.1519,874000.0
2012-07-12 14:10:00,9.21,9.22,9.17,9.17,3420700.0,5.1519,5.1575,5.1295,5.1295,3420700.0
2012-07-12 14:20:00,9.17,9.18,9.15,9.16,1452900.0,5.1295,5.1351,5.1183,5.1239,1452900.0
2012-07-12 14:30:00,9.16,9.18,9.16,9.17,834600.0,5.1239,5.1351,5.1239,5.1295,834600.0
2012-07-12 14:40:00,9.17,9.17,9.16,9.16,517900.0,5.1295,5.1295,5.1239,5.1239,517900.0
2012-07-12 14:50:00,9.16,9.17,9.15,9.17,911300.0,5.1239,5.1295,5.1183,5.1295,911300.0
2012-07-12 15:00:00,9.17,9.17,9.15,9.15,1114400.0,5.1295,5.1295,5.1183,5.1183,1114400.0
2012-07-12 15:10:00,9.16,9.17,9.13,9.15,4221100.0,5.1239,5.1295,5.1071,5.1183,4221100.0
2012-07-12 15:20:00,9.15,9.17,9.14,9.15,2323200.0,5.1183,5.1295,5.1127,5.1183,2323200.0
2012-07-12 15:30:00,9.14,9.17,9.14,9.15,1459000.0,5.1127,5.1295,5.1127,5.1183,1459000.0
2012-07-12 15:40:00,9.14,9.17,9.14,9.14,2539300.0,5.1127,5.1295,5.1127,5.1127,2539300.0
2012-07-12 15:50:00,9.14,9.15,9.12,9.12,4215500.0,5.1127,5.1183,5.1015,5.1015,4215500.0
2012-07-13 09:30:00,9.16,9.19,9.14,9.19,1030700.0,5.1239,5.1407,5.1127,5.1407,1030700.0
2012-07-13 09:40:00,9.19,9.23,9.17,9.21,1155500.0,5.1407,5.163,5.1295,5.1519,1155500.0
2012-07-13 09:50:00,9.21,9.22,9.18,9.2,754000.0,5.1519,5.1575,5.1351,5.1463,754000.0
2012-07-13 10:00:00,9.21,9.24,9.2,9.21,996300.0,5.1519,5.1686,5.1463,5.1519,996300.0
2012-07-13 10:10:00,9.21,9.22,9.2,9.21,438400.0,5.1519,5.1575,5.1463,5.1519,438400.0
2012-07-13 10:20:00,9.22,9.22,9.19,9.21,1629200.0,5.1575,5.1575,5.1407,5.1519,1629200.0
2012-07-13 10:30:00,9.21,9.23,9.21,9.22,390400.0,5.1519,5.163,5.1519,5.1575,390400.0
2012-07-13 10:40:00,9.21,9.25,9.21,9.23,1499100.0,5.1519,5.1742,5.1519,5.163,1499100.0
2012-07-13 10:50:00,9.24,9.25,9.23,9.24,725100.0,5.1686,5.1742,5.163,5.1686,725100.0
2012-07-13 11:00:00,9.24,9.25,9.22,9.25,749200.0,5.1686,5.1742,5.1575,5.1742,749200.0
2012-07-13 11:10:00,9.25,9.25,9.23,9.24,435300.0,5.1742,5.1742,5.163,5.1686,435300.0
2012-07-13 11:20:00,9.25,9.25,9.23,9.25,460600.0,5.1742,5.1742,5.163,5.1742,460600.0
2012-07-13 11:30:00,9.25,9.29,9.24,9.27,872100.0,5.1742,5.1966,5.1686,5.1854,872100.0
2012-07-13 11:40:00,9.27,9.29,9.26,9.27,729500.0,5.1854,5.1966,5.1798,5.1854,729500.0
2012-07-13 11:50:00,9.26,9.27,9.25,9.27,607000.0,5.1798,5.1854,5.1742,5.1854,607000.0
2012-07-13 12:00:00,9.27,9.28,9.26,9.28,408700.0,5.1854,5.191,5.1798,5.191,408700.0
2012-07-13 12:10:00,9.28,9.28,9.27,9.27,203700.0,5.191,5.191,5.1854,5.1854,203700.0
2012-07-13 12:20:00,9.27,9.28,9.26,9.27,347500.0,5.1854,5.191,5.1798,5.1854,347500.0
2012-07-13 12:30:00,9.26,9.27,9.26,9.26,274700.0,5.1798,5.1854,5.1798,5.1798,274700.0
2012-07-13 12:40:00,9.27,9.27,9.25,9.27,381900.0,5.1854,5.1854,5.1742,5.1854,381900.0
2012-07-13 12:50:00,9.27,9.27,9.26,9.27,222600.0,5.1854,5.1854,5.1798,5.1854,222600.0
2012-07-13 13:00:00,9.27,9.27,9.25,9.25,216300.0,5.1854,5.1854,5.1742,5.1742,216300.0
2012-07-13 13:10:00,9.26,9.26,9.24,9.24,342600.0,5.1798,5.1798,5.1686,5.1686,342600.0
2012-07-13 13:20:00,9.24,9.25,9.2,9.2,824300.0,5.1686,5.1742,5.1463,5.1463,824300.0
2012-07-13 13:30:00,9.2,9.22,9.2,9.21,522300.0,5.1463,5.1575,5.1463,5.1519,522300.0
2012-07-13 13:40:00,9.22,9.23,9.21,9.23,339100.0,5.1575,5.163,5.1519,5.163,339100.0
2012-07-13 13:50:00,9.23,9.25,9.22,9.24,499000.0,5.163,5.1742,5.1575,5.1686,499000.0
2012-07-13 14:00:00,9.24,9.25,9.23,9.25,404900.0,5.1686,5.1742,5.163,5.1742,404900.0
2012-07-13 14:10:00,9.25,9.26,9.24,9.25,729200.0,5.1742,5.1798,5.1686,5.1742,729200.0
2012-07-13 14:20:00,9.25,9.26,9.25,9.25,180800.0,5.1742,5.1798,5.1742,5.1742,180800.0
2012-07-13 14:30:00,9.25,9.26,9.25,9.25,280700.0,5.1742,5.1798,5.1742,5.1742,280700.0
2012-07-13 14:40:00,9.25,9.26,9.25,9.25,175300.0,5.1742,5.1798,5.1742,5.1742,175300.0
2012-07-13 14:50:00,9.26,9.26,9.25,9.26,281200.0,5.1798,5.1798,5.1742,5.1798,281200.0
2012-07-13 15:00:00,9.26,9.29,9.25,9.29,1268200.0,5.1798,5.1966,5.1742,5.1966,1268200.0
2012-07-13 15:10:00,9.28,9.29,9.27,9.28,710400.0,5.191,5.1966,5.1854,5.191,710400.0
2012-07-13 15:20:00,9.27,9.3,9.27,9.29,1510800.0,5.1854,5.2022,5.1854,5.1966,1510800.0
2012-07-13 15:30:00,9.29,9.29,9.27,9.27,728000.0,5.1966,5.1966,5.1854,5.1854,728000.0
2012-07-13 15:40:00,9.28,9.32,9.28,9.28,2178800.0,5.191,5.2134,5.191,5.191,2178800.0
2012-07-13 15:50:00,9.29,9.29,9.27,9.28,2613200.0,5.1966,5.1966,5.1854,5.191,2613200.0
2012-07-16 09:30:00,9.22,9.23,9.18,9.19,1313500.0,5.1575,5.163,5.1351,5.1407,1313500.0
2012-07-16 09:40:00,9.2,9.2,9.17,9.19,906900.0,5.1463,5.1463,5.1295,5.1407,906900.0
2012-07-16 09:50:00,9.18,9.19,9.16,9.17,809200.0,5.1351,5.1407,5.1239,5.1295,809200.0
2012-07-16 10:00:00,9.17,9.17,9.15,9.16,791900.0,5.1295,5.1295,5.1183,5.1239,791900.0
2012-07-16 10:10:00,9.16,9.18,9.15,9.18,336800.0,5.1239,5.1351,5.1183,5.1351,336800.0
2012-07-16 10:20:00,9.18,9.2,9.17,9.2,369400.0,5.1351,5.1463,5.1295,5.1463,369400.0
2012-07-16 10:30:00,9.2,9.23,9.19,9.22,490000.0,5.1463,5.163,5.1407,5.1575,490000.0
2012-07-16 10:40:00,9.23,9.26,9.22,9.24,1550400.0,5.163,5.1798,5.1575,5.1686,1550400.0
2012-07-16 10:50:00,9.25,9.25,9.23,9.25,461900.0,5.1742,5.1742,5.163,5.1742,461900.0
2012-07-16 11:00:00,9.24,9.25,9.24,9.25,243300.0,5.1686,5.1742,5.1686,5.1742,243300.0
2012-07-16 11:10:00,9.25,9.29,9.24,9.29,826800.0,5.1742,5.1966,5.1686,5.1966,826800.0
2012-07-16 11:20:00,9.29,9.29,9.27,9.27,555700.0,5.1966,5.1966,5.1854,5.1854,555700.0
2012-07-16 11:30:00,9.27,9.28,9.25,9.26,248900.0,5.1854,5.191,5.1742,5.1798,248900.0
2012-07-16 11:40:00,9.26,9.26,9.23,9.23,321800.0,5.1798,5.1798,5.163,5.163,321800.0
2012-07-16 11:50:00,9.23,9.24,9.22,9.22,367200.0,5.163,5.1686,5.1575,5.1575,367200.0
2012-07-16 12:00:00,9.23,9.24,9.22,9.24,256800.0,5.163,5.1686,5.1575,5.1686,256800.0
2012-07-16 12:10:00,9.24,9.24,9.22,9.23,603800.0,5.1686,5.1686,5.1575,5.163,603800.0
2012-07-16 12:20:00,9.23,9.24,9.22,9.24,216400.0,5.163,5.1686,5.1575,5.1686,216400.0
2012-07-16 12:30:00,9.23,9.26,9.23,9.25,927700.0,5.163,5.1798,5.163,5.1742,927700.0
2012-07-16 12:40:00,9.26,9.27,9.25,9.27,463500.0,5.1798,5.1854,5.1742,5.1854,463500.0
2012-07-16 12:50:00,9.27,9.3,9.26,9.29,407600.0,5.1854,5.2022,5.1798,5.1966,407600.0
2012-07-16 13:00:00,9.29,9.32,9.29,9.29,687300.0,5.1966,5.2134,5.1966,5.1966,687300.0
2012-07-16 13:10:00,9.29,9.3,9.28,9.29,255400.0,5.1966,5.2022,5.191,5.1966,255400.0
2012-07-16 13:20:00,9.29,9.3,9.29,9.29,144100.0,5.1966,5.2022,5.1966,5.1966,144100.0
2012-07-16 13:30:00,9.3,9.31,9.28,9.28,498200.0,5.2022,5.2078,5.191,5.191,498200.0
2012-07-16 13:40:00,9.29,9.3,9.27,9.28,654500.0,5.1966,5.2022,5.1854,5.191,654500.0
2012-07-16 13:50:00,9.29,9.3,9.28,9.29,301100.0,5.1966,5.2022,5.191,5.1966,301100.0
2012-07-16 14:00:00,9.29,9.3,9.28,9.28,315600.0,5.1966,5.2022,5.191,5.191,315600.0
2012-07-16 14:10:00,9.28,9.29,9.28,9.28,174900.0,5.191,5.1966,5.191,5.191,174900.0
2012-07-16 14:20:00,9.28,9.29,9.27,9.28,425900.0,5.191,5.1966,5.1854,5.191,425900.0
2012-07-16 14:30:00,9.28,9.29,9.27,9.27,370200.0,5.191,5.1966,5.1854,5.1854,370200.0
2012-07-16 14:40:00,9.27,9.28,9.26,9.27,428300.0,5.1854,5.191,5.1798,5.1854,428300.0
2012-07-16 14:50:00,9.26,9.27,9.25,9.26,252500.0,5.1798,5.1854,5.1742,5.1798,252500.0
2012-07-16 15:00:00,9.26,9.28,9.25,9.28,610200.0,5.1798,5.191,5.1742,5.191,610200.0
2012-07-16 15:10:00,9.27,9.29,9.27,9.29,552300.0,5.1854,5.1966,5.1854,5.1966,552300.0
2012-07-16 15:20:00,9.29,9.29,9.28,9.29,447100.0,5.1966,5.1966,5.191,5.1966,447100.0
2012-07-16 15:30:00,9.29,9.29,9.26,9.28,873600.0,5.1966,5.1966,5.1798,5.191,873600.0
2012-07-16 15:40:00,9.28,9.28,9.23,9.26,4118800.0,5.191,5.191,5.163,5.1798,4118800.0
2012-07-16 15:50:00,9.25,9.27,9.24,9.27,2452400.0,5.1742,5.1854,5.1686,5.1854,2452400.0
2012-07-17 09:30:00,9.29,9.35,9.27,9.29,998700.0,5.1966,5.2302,5.1854,5.1966,998700.0
2012-07-17 09:40:00,9.29,9.29,9.23,9.24,785200.0,5.1966,5.1966,5.163,5.1686,785200.0
2012-07-17 09:50:00,9.24,9.25,9.21,9.24,699700.0,5.1686,5.1742,5.1519,5.1686,699700.0
2012-07-17 10:00:00,9.25,9.25,9.2,9.21,882300.0,5.1742,5.1742,5.1463,5.1519,882300.0
2012-07-17 10:10:00,9.21,9.23,9.2,9.21,856800.0,5.1519,5.163,5.1463,5.1519,856800.0
2012-07-17 10:20:00,9.21,9.25,9.21,9.21,1395000.0,5.1519,5.1742,5.1519,5.1519,1395000.0
2012-07-17 10:30:00,9.21,9.22,9.15,9.16,1334200.0,5.1519,5.1575,5.1183,5.1239,1334200.0
2012-07-17 10:40:00,9.16,9.16,9.12,9.14,1488100.0,5.1239,5.1239,5.1015,5.1127,1488100.0
2012-07-17 10:50:00,9.14,9.18,9.14,9.17,482100.0,5.1127,5.1351,5.1127,5.1295,482100.0
2012-07-17 11:00:00,9.17,9.19,9.16,9.19,609500.0,5.1295,5.1407,5.1239,5.1407,609500.0
2012-07-17 11:10:00,9.19,9.2,9.18,9.18,765800.0,5.1407,5.1463,5.1351,5.1351,765800.0
2012-07-17 11:20:00,9.18,9.2,9.18,9.19,545500.0,5.1351,5.1463,5.1351,5.1407,545500.0
2012-07-17 11:30:00,9.19,9.23,9.18,9.22,584500.0,5.1407,5.163,5.1351,5.1575,584500.0
2012-07-17 11:40:00,9.22,9.23,9.21,9.22,397300.0,5.1575,5.163,5.1519,5.1575,397300.0
2012-07-17 11:50:00,9.22,9.24,9.22,9.24,518200.0,5.1575,5.1686,5.1575,5.1686,518200.0
2012-07-17 12:00:00,9.24,9.25,9.22,9.22,640800.0,5.1686,5.1742,5.1575,5.1575,640800.0
2012-07-17 12:10:00,9.22,9.23,9.21,9.21,322400.0,5.1575,5.163,5.1519,5.1519,322400.0
2012-07-17 12:20:00,9.21,9.24,9.21,9.22,407100.0,5.1519,5.1686,5.1519,5.1575,407100.0
2012-07-17 12:30:00,9.22,9.25,9.22,9.24,516600.0,5.1575,5.1742,5.1575,5.1686,516600.0
2012-07-17 12:40:00,9.23,9.25,9.23,9.24,286500.0,5.163,5.1742,5.163,5.1686,286500.0
2012-07-17 12:50:00,9.25,9.25,9.24,9.25,374300.0,5.1742,5.1742,5.1686,5.1742,374300.0
2012-07-17 13:00:00,9.25,9.26,9.24,9.25,388700.0,5.1742,5.1798,5.1686,5.1742,388700.0
2012-07-17 13:10:00,9.25,9.26,9.24,9.26,331800.0,5.1742,5.1798,5.1686,5.1798,331800.0
2012-07-17 13:20:00,9.26,9.29,9.25,9.28,682600.0,5.1798,5.1966,5.1742,5.191,682600.0
2012-07-17 13:30:00,9.27,9.29,9.27,9.28,269500.0,5.1854,5.1966,5.1854,5.191,269500.0
2012-07-17 13:40:00,9.29,9.29,9.28,9.29,198400.0,5.1966,5.1966,5.191,5.1966,198400.0
2012-07-17 13:50:00,9.28,9.29,9.28,9.28,167100.0,5.191,5.1966,5.191,5.191,167100.0
2012-07-17 14:00:00,9.28,9.29,9.28,9.29,176600.0,5.191,5.1966,5.191,5.1966,176600.0
2012-07-17 14:10:00,9.28,9.35,9.28,9.34,2017900.0,5.191,5.2302,5.191,5.2246,2017900.0
2012-07-17 14:20:00,9.34,9.35,9.32,9.32,438700.0,5.2246,5.2302,5.2134,5.2134,438700.0
2012-07-17 14:30:00,9.33,9.34,9.32,9.32,404300.0,5.219,5.2246,5.2134,5.2134,404300.0
2012-07-17 14:40:00,9.32,9.34,9.32,9.32,319900.0,5.2134,5.2246,5.2134,5.2134,319900.0
2012-07-17 14:50:00,9.33,9.35,9.32,9.34,661300.0,5.219,5.2302,5.2134,5.2246,661300.0
2012-07-17 15:00:00,9.33,9.34,9.3,9.32,526800.0,5.219,5.2246,5.2022,5.2134,526800.0
2012-07-17 15:10:00,9.32,9.33,9.3,9.33,883500.0,5.2134,5.219,5.2022,5.219,883500.0
2012-07-17 15:20:00,9.32,9.33,9.31,9.31,373100.0,5.2134,5.219,5.2078,5.2078,373100.0
2012-07-17 15:30:00,9.31,9.33,9.3,9.3,699800.0,5.2078,5.219,5.2022,5.2022,699800.0
2012-07-17 15:40:00,9.3,9.33,9.3,9.33,1425700.0,5.2022,5.219,5.2022,5.219,1425700.0
2012-07-17 15:50:00,9.32,9.34,9.32,9.34,1490600.0,5.2134,5.2246,5.2134,5.2246,1490600.0
2012-07-18 09:30:00,9.38,9.45,9.34,9.45,2085200.0,5.247,5.2861,5.2246,5.2861,2085200.0
2012-07-18 09:40:00,9.45,9.46,9.42,9.45,1010900.0,5.2861,5.2917,5.2693,5.2861,1010900.0
2012-07-18 09:50:00,9.44,9.47,9.42,9.44,1415700.0,5.2805,5.2973,5.2693,5.2805,1415700.0
2012-07-18 10:00:00,9.43,9.45,9.41,9.41,1303200.0,5.2749,5.2861,5.2637,5.2637,1303200.0
2012-07-18 10:10:00,9.42,9.42,9.4,9.41,919100.0,5.2693,5.2693,5.2581,5.2637,919100.0
2012-07-18 10:20:00,9.41,9.41,9.38,9.41,744800.0,5.2637,5.2637,5.247,5.2637,744800.0
2012-07-18 10:30:00,9.4,9.41,9.36,9.38,1481400.0,5.2581,5.2637,5.2358,5.247,1481400.0
2012-07-18 10:40:00,9.39,9.45,9.38,9.43,844900.0,5.2525,5.2861,5.247,5.2749,844900.0
2012-07-18 10:50:00,9.44,9.45,9.43,9.45,733000.0,5.2805,5.2861,5.2749,5.2861,733000.0
2012-07-18 11:00:00,9.45,9.45,9.43,9.43,362600.0,5.2861,5.2861,5.2749,5.2749,362600.0
2012-07-18 11:10:00,9.43,9.44,9.43,9.44,253400.0,5.2749,5.2805,5.2749,5.2805,253400.0
2012-07-18 11:20:00,9.43,9.45,9.43,9.45,394000.0,5.2749,5.2861,5.2749,5.2861,394000.0
2012-07-18 11:30:00,9.45,9.47,9.44,9.46,811600.0,5.2861,5.2973,5.2805,5.2917,811600.0
2012-07-18 11:40:00,9.46,9.48,9.46,9.47,399000.0,5.2917,5.3029,5.2917,5.2973,399000.0
2012-07-18 11:50:00,9.48,9.48,9.46,9.48,542400.0,5.3029,5.3029,5.2917,5.3029,542400.0
2012-07-18 12:00:00,9.47,9.5,9.47,9.5,644000.0,5.2973,5.3141,5.2973,5.3141,644000.0
2012-07-18 12:10:00,9.5,9.5,9.49,9.49,368100.0,5.3141,5.3141,5.3085,5.3085,368100.0
2012-07-18 12:20:00,9.5,9.52,9.47,9.48,1113900.0,5.3141,5.3253,5.2973,5.3029,1113900.0
2012-07-18 12:30:00,9.48,9.49,9.47,9.47,333100.0,5.3029,5.3085,5.2973,5.2973,333100.0
2012-07-18 12:40:00,9.48,9.48,9.47,9.47,193100.0,5.3029,5.3029,5.2973,5.2973,193100.0
2012-07-18 12:50:00,9.47,9.48,9.47,9.47,145100.0,5.2973,5.3029,5.2973,5.2973,145100.0
2012-07-18 13:00:00,9.48,9.49,9.46,9.47,420800.0,5.3029,5.3085,5.2917,5.2973,420800.0
2012-07-18 13:10:00,9.47,9.49,9.46,9.48,296400.0,5.2973,5.3085,5.2917,5.3029,296400.0
2012-07-18 13:20:00,9.48,9.49,9.48,9.48,339100.0,5.3029,5.3085,5.3029,5.3029,339100.0
2012-07-18 13:30:00,9.48,9.49,9.44,9.44,513400.0,5.3029,5.3085,5.2805,5.2805,513400.0
2012-07-18 13:40:00,9.44,9.46,9.44,9.45,513400.0,5.2805,5.2917,5.2805,5.2861,513400.0
2012-07-18 13:50:00,9.45,9.45,9.41,9.43,892100.0,5.2861,5.2861,5.2637,5.2749,892100.0
2012-07-18 14:00:00,9.43,9.43,9.41,9.42,447900.0,5.2749,5.2749,5.2637,5.2693,447900.0
2012-07-18 14:10:00,9.42,9.44,9.41,9.43,838500.0,5.2693,5.2805,5.2637,5.2749,838500.0
2012-07-18 14:20:00,9.42,9.44,9.41,9.43,490600.0,5.2693,5.2805,5.2637,5.2749,490600.0
2012-07-18 14:30:00,9.43,9.43,9.39,9.39,1389600.0,5.2749,5.2749,5.2525,5.2525,1389600.0
2012-07-18 14:40:00,9.39,9.4,9.37,9.38,723700.0,5.2525,5.2581,5.2414,5.247,723700.0
2012-07-18 14:50:00,9.37,9.38,9.35,9.38,769700.0,5.2414,5.247,5.2302,5.247,769700.0
2012-07-18 15:00:00,9.38,9.4,9.38,9.39,750600.0,5.247,5.2581,5.247,5.2525,750600.0
2012-07-18 15:10:00,9.39,9.41,9.38,9.39,446700.0,5.2525,5.2637,5.247,5.2525,446700.0
2012-07-18 15:20:00,9.4,9.42,9.39,9.39,768300.0,5.2581,5.2693,5.2525,5.2525,768300.0
2012-07-18 15:30:00,9.39,9.42,9.39,9.4,596500.0,5.2525,5.2693,5.2525,5.2581,596500.0
2012-07-18 15:40:00,9.4,9.41,9.39,9.4,728700.0,5.2581,5.2637,5.2525,5.2581,728700.0
2012-07-18 15:50:00,9.39,9.4,9.36,9.39,2322900.0,5.2525,5.2581,5.2358,5.2525,2322900.0
2012-07-19 09:30:00,9.45,9.49,9.41,9.44,840000.0,5.2861,5.3085,5.2637,5.2805,840000.0
2012-07-19 09:40:00,9.44,9.44,9.39,9.42,967400.0,5.2805,5.2805,5.2525,5.2693,967400.0
2012-07-19 09:50:00,9.42,9.46,9.42,9.45,666300.0,5.2693,5.2917,5.2693,5.2861,666300.0
2012-07-19 10:00:00,9.44,9.45,9.38,9.41,1042000.0,5.2805,5.2861,5.247,5.2637,1042000.0
2012-07-19 10:10:00,9.41,9.43,9.39,9.43,995200.0,5.2637,5.2749,5.2525,5.2749,995200.0
2012-07-19 10:20:00,9.43,9.44,9.42,9.42,375300.0,5.2749,5.2805,5.2693,5.2693,375300.0
2012-07-19 10:30:00,9.42,9.44,9.4,9.42,781200.0,5.2693,5.2805,5.2581,5.2693,781200.0
2012-07-19 10:40:00,9.41,9.44,9.41,9.43,337600.0,5.2637,5.2805,5.2637,5.2749,337600.0
2012-07-19 10:50:00,9.43,9.47,9.43,9.47,570000.0,5.2749,5.2973,5.2749,5.2973,570000.0
2012-07-19 11:00:00,9.47,9.48,9.46,9.47,467700.0,5.2973,5.3029,5.2917,5.2973,467700.0
2012-07-19 11:10:00,9.47,9.48,9.46,9.47,512800.0,5.2973,5.3029,5.2917,5.2973,512800.0
2012-07-19 11:20:00,9.46,9.48,9.46,9.47,241400.0,5.2917,5.3029,5.2917,5.2973,241400.0
2012-07-19 11:30:00,9.48,9.48,9.47,9.48,297500.0,5.3029,5.3029,5.2973,5.3029,297500.0
2012-07-19 11:40:00,9.47,9.48,9.46,9.46,374500.0,5.2973,5.3029,5.2917,5.2917,374500.0
2012-07-19 11:50:00,9.46,9.48,9.46,9.47,246800.0,5.2917,5.3029,5.2917,5.2973,246800.0
2012-07-19 12:00:00,9.47,9.48,9.47,9.48,267400.0,5.2973,5.3029,5.2973,5.3029,267400.0
2012-07-19 12:10:00,9.47,9.5,9.47,9.5,446100.0,5.2973,5.3141,5.2973,5.3141,446100.0
2012-07-19 12:20:00,9.49,9.5,9.49,9.49,272500.0,5.3085,5.3141,5.3085,5.3085,272500.0
2012-07-19 12:30:00,9.5,9.5,9.48,9.49,527100.0,5.3141,5.3141,5.3029,5.3085,527100.0
2012-07-19 12:40:00,9.48,9.5,9.46,9.5,1710900.0,5.3029,5.3141,5.2917,5.3141,1710900.0
2012-07-19 12:50:00,9.5,9.5,9.45,9.46,656200.0,5.3141,5.3141,5.2861,5.2917,656200.0
2012-07-19 13:00:00,9.45,9.47,9.45,9.47,312200.0,5.2861,5.2973,5.2861,5.2973,312200.0
2012-07-19 13:10:00,9.46,9.47,9.45,9.45,1075500.0,5.2917,5.2973,5.2861,5.2861,1075500.0
2012-07-19 13:20:00,9.46,9.46,9.42,9.43,455400.0,5.2917,5.2917,5.2693,5.2749,455400.0
2012-07-19 13:30:00,9.43,9.45,9.41,9.42,556200.0,5.2749,5.2861,5.2637,5.2693,556200.0
2012-07-19 13:40:00,9.41,9.42,9.38,9.39,940900.0,5.2637,5.2693,5.247,5.2525,940900.0
2012-07-19 13:50:00,9.4,9.41,9.38,9.4,375500.0,5.2581,5.2637,5.247,5.2581,375500.0
2012-07-19 14:00:00,9.4,9.42,9.39,9.41,594700.0,5.2581,5.2693,5.2525,5.2637,594700.0
2012-07-19 14:10:00,9.42,9.44,9.41,9.43,285600.0,5.2693,5.2805,5.2637,5.2749,285600.0
2012-07-19 14:20:00,9.44,9.44,9.42,9.42,317800.0,5.2805,5.2805,5.2693,5.2693,317800.0
2012-07-19 14:30:00,9.42,9.45,9.42,9.45,478400.0,5.2693,5.2861,5.2693,5.2861,478400.0
2012-07-19 14:40:00,9.45,9.45,9.42,9.43,264400.0,5.2861,5.2861,5.2693,5.2749,264400.0
2012-07-19 14:50:00,9.42,9.43,9.42,9.42,256500.0,5.2693,5.2749,5.2693,5.2693,256500.0
2012-07-19 15:00:00,9.42,9.43,9.35,9.38,4365700.0,5.2693,5.2749,5.2302,5.247,4365700.0
2012-07-19 15:10:00,9.38,9.39,9.36,9.37,744200.0,5.247,5.2525,5.2358,5.2414,744200.0
2012-07-19 15:20:00,9.37,9.38,9.36,9.37,1281500.0,5.2414,5.247,5.2358,5.2414,1281500.0
2012-07-19 15:30:00,9.38,9.38,9.36,9.38,1174200.0,5.247,5.247,5.2358,5.247,1174200.0
2012-07-19 15:40:00,9.37,9.39,9.36,9.37,2194700.0,5.2414,5.2525,5.2358,5.2414,2194700.0
2012-07-19 15:50:00,9.37,9.38,9.33,9.35,3792600.0,5.2414,5.247,5.219,5.2302,3792600.0
2012-07-20 09:30:00,9.28,9.31,9.25,9.3,3180700.0,5.191,5.2078,5.1742,5.2022,3180700.0
2012-07-20 09:40:00,9.3,9.34,9.27,9.29,704700.0,5.2022,5.2246,5.1854,5.1966,704700.0
2012-07-20 09:50:00,9.29,9.31,9.28,9.3,368600.0,5.1966,5.2078,5.191,5.2022,368600.0
2012-07-20 10:00:00,9.31,9.35,9.29,9.32,1142600.0,5.2078,5.2302,5.1966,5.2134,1142600.0
2012-07-20 10:10:00,9.32,9.33,9.3,9.3,829600.0,5.2134,5.219,5.2022,5.2022,829600.0
2012-07-20 10:20:00,9.31,9.31,9.27,9.28,612000.0,5.2078,5.2078,5.1854,5.191,612000.0
2012-07-20 10:30:00,9.28,9.29,9.25,9.25,902000.0,5.191,5.1966,5.1742,5.1742,902000.0
2012-07-20 10:40:00,9.25,9.27,9.25,9.26,541000.0,5.1742,5.1854,5.1742,5.1798,541000.0
2012-07-20 10:50:00,9.27,9.3,9.27,9.29,470500.0,5.1854,5.2022,5.1854,5.1966,470500.0
2012-07-20 11:00:00,9.29,9.3,9.28,9.29,420300.0,5.1966,5.2022,5.191,5.1966,420300.0
2012-07-20 11:10:00,9.29,9.3,9.25,9.25,933500.0,5.1966,5.2022,5.1742,5.1742,933500.0
2012-07-20 11:20:00,9.26,9.28,9.25,9.28,743300.0,5.1798,5.191,5.1742,5.191,743300.0
2012-07-20 11:30:00,9.28,9.28,9.23,9.24,891900.0,5.191,5.191,5.163,5.1686,891900.0
2012-07-20 11:40:00,9.25,9.27,9.23,9.26,926300.0,5.1742,5.1854,5.163,5.1798,926300.0
2012-07-20 11:50:00,9.26,9.27,9.25,9.26,269400.0,5.1798,5.1854,5.1742,5.1798,269400.0
2012-07-20 12:00:00,9.26,9.26,9.23,9.23,273100.0,5.1798,5.1798,5.163,5.163,273100.0
2012-07-20 12:10:00,9.23,9.24,9.22,9.22,220500.0,5.163,5.1686,5.1575,5.1575,220500.0
2012-07-20 12:20:00,9.22,9.22,9.21,9.21,288500.0,5.1575,5.1575,5.1519,5.1519,288500.0
2012-07-20 12:30:00,9.21,9.24,9.2,9.23,493900.0,5.1519,5.1686,5.1463,5.163,493900.0
2012-07-20 12:40:00,9.23,9.24,9.23,9.23,185900.0,5.163,5.1686,5.163,5.163,185900.0
2012-07-20 12:50:00,9.23,9.24,9.22,9.24,397800.0,5.163,5.1686,5.1575,5.1686,397800.0
2012-07-20 13:00:00,9.24,9.24,9.21,9.22,358500.0,5.1686,5.1686,5.1519,5.1575,358500.0
2012-07-20 13:10:00,9.21,9.22,9.2,9.21,1011800.0,5.1519,5.1575,5.1463,5.1519,1011800.0
2012-07-20 13:20:00,9.21,9.21,9.19,9.2,540200.0,5.1519,5.1519,5.1407,5.1463,540200.0
2012-07-20 13:30:00,9.2,9.21,9.2,9.2,211600.0,5.1463,5.1519,5.1463,5.1463,211600.0
2012-07-20 13:40:00,9.2,9.21,9.18,9.18,568200.0,5.1463,5.1519,5.1351,5.1351,568200.0
2012-07-20 13:50:00,9.18,9.19,9.18,9.19,354300.0,5.1351,5.1407,5.1351,5.1407,354300.0
2012-07-20 14:00:00,9.18,9.2,9.18,9.19,343300.0,5.1351,5.1463,5.1351,5.1407,343300.0
2012-07-20 14:10:00,9.19,9.2,9.19,9.2,376600.0,5.1407,5.1463,5.1407,5.1463,376600.0
2012-07-20 14:20:00,9.2,9.21,9.19,9.21,483700.0,5.1463,5.1519,5.1407,5.1519,483700.0
2012-07-20 14:30:00,9.2,9.21,9.19,9.19,407700.0,5.1463,5.1519,5.1407,5.1407,407700.0
2012-07-20 14:40:00,9.19,9.2,9.19,9.2,235900.0,5.1407,5.1463,5.1407,5.1463,235900.0
2012-07-20 14:50:00,9.2,9.2,9.19,9.19,201700.0,5.1463,5.1463,5.1407,5.1407,201700.0
2012-07-20 15:00:00,9.19,9.2,9.19,9.2,293200.0,5.1407,5.1463,5.1407,5.1463,293200.0
2012-07-20 15:10:00,9.2,9.21,9.19,9.21,729700.0,5.1463,5.1519,5.1407,5.1519,729700.0
2012-07-20 15:20:00,9.21,9.21,9.2,9.2,562500.0,5.1519,5.1519,5.1463,5.1463,562500.0
2012-07-20 15:30:00,9.2,9.21,9.19,9.21,1173200.0,5.1463,5.1519,5.1407,5.1519,1173200.0
2012-07-20 15:40:00,9.21,9.22,9.2,9.21,941800.0,5.1519,5.1575,5.1463,5.1519,941800.0
2012-07-20 15:50:00,9.21,9.22,9.2,9.2,2373200.0,5.1519,5.1575,5.1463,5.1463,2373200.0
2012-07-23 09:30:00,9.08,9.1,9.05,9.07,2688200.0,5.0791,5.0903,5.0624,5.0735,2688200.0
2012-07-23 09:40:00,9.06,9.13,9.06,9.11,1466100.0,5.068,5.1071,5.068,5.0959,1466100.0
2012-07-23 09:50:00,9.12,9.18,9.1,9.16,1808600.0,5.1015,5.1351,5.0903,5.1239,1808600.0
2012-07-23 10:00:00,9.16,9.17,9.09,9.09,1616400.0,5.1239,5.1295,5.0847,5.0847,1616400.0
2012-07-23 10:10:00,9.1,9.11,9.07,9.09,856600.0,5.0903,5.0959,5.0735,5.0847,856600.0
2012-07-23 10:20:00,9.08,9.11,9.07,9.1,792800.0,5.0791,5.0959,5.0735,5.0903,792800.0
2012-07-23 10:30:00,9.09,9.12,9.07,9.12,790600.0,5.0847,5.1015,5.0735,5.1015,790600.0
2012-07-23 10:40:00,9.12,9.15,9.11,9.14,897800.0,5.1015,5.1183,5.0959,5.1127,897800.0
2012-07-23 10:50:00,9.13,9.15,9.13,9.13,725400.0,5.1071,5.1183,5.1071,5.1071,725400.0
2012-07-23 11:00:00,9.13,9.15,9.13,9.13,1011400.0,5.1071,5.1183,5.1071,5.1071,1011400.0
2012-07-23 11:10:00,9.13,9.16,9.13,9.14,834700.0,5.1071,5.1239,5.1071,5.1127,834700.0
2012-07-23 11:20:00,9.14,9.16,9.14,9.16,425900.0,5.1127,5.1239,5.1127,5.1239,425900.0
2012-07-23 11:30:00,9.16,9.16,9.12,9.12,380300.0,5.1239,5.1239,5.1015,5.1015,380300.0
2012-07-23 11:40:00,9.13,9.13,9.1,9.11,1228600.0,5.1071,5.1071,5.0903,5.0959,1228600.0
2012-07-23 11:50:00,9.11,9.13,9.11,9.11,470200.0,5.0959,5.1071,5.0959,5.0959,470200.0
2012-07-23 12:00:00,9.11,9.12,9.1,9.1,287400.0,5.0959,5.1015,5.0903,5.0903,287400.0
2012-07-23 12:10:00,9.11,9.11,9.1,9.1,212400.0,5.0959,5.0959,5.0903,5.0903,212400.0
2012-07-23 12:20:00,9.11,9.12,9.1,9.11,428600.0,5.0959,5.1015,5.0903,5.0959,428600.0
2012-07-23 12:30:00,9.1,9.13,9.1,9.11,533800.0,5.0903,5.1071,5.0903,5.0959,533800.0
2012-07-23 12:40:00,9.11,9.12,9.1,9.12,346800.0,5.0959,5.1015,5.0903,5.1015,346800.0
2012-07-23 12:50:00,9.12,9.14,9.11,9.13,488600.0,5.1015,5.1127,5.0959,5.1071,488600.0
2012-07-23 13:00:00,9.13,9.14,9.12,9.13,252400.0,5.1071,5.1127,5.1015,5.1071,252400.0
2012-07-23 13:10:00,9.12,9.13,9.11,9.13,405000.0,5.1015,5.1071,5.0959,5.1071,405000.0
2012-07-23 13:20:00,9.13,9.13,9.11,9.11,379600.0,5.1071,5.1071,5.0959,5.0959,379600.0
2012-07-23 13:30:00,9.11,9.12,9.11,9.11,248500.0,5.0959,5.1015,5.0959,5.0959,248500.0
2012-07-23 13:40:00,9.11,9.12,9.11,9.12,222500.0,5.0959,5.1015,5.0959,5.1015,222500.0
2012-07-23 13:50:00,9.12,9.12,9.11,9.12,488400.0,5.1015,5.1015,5.0959,5.1015,488400.0
2012-07-23 14:00:00,9.12,9.13,9.11,9.12,659700.0,5.1015,5.1071,5.0959,5.1015,659700.0
2012-07-23 14:10:00,9.12,9.13,9.12,9.13,219700.0,5.1015,5.1071,5.1015,5.1071,219700.0
2012-07-23 14:20:00,9.13,9.13,9.11,9.11,662000.0,5.1071,5.1071,5.0959,5.0959,662000.0
2012-07-23 14:30:00,9.12,9.12,9.1,9.11,926200.0,5.1015,5.1015,5.0903,5.0959,926200.0
2012-07-23 14:40:00,9.12,9.12,9.11,9.12,238500.0,5.1015,5.1015,5.0959,5.1015,238500.0
2012-07-23 14:50:00,9.12,9.12,9.1,9.1,279400.0,5.1015,5.1015,5.0903,5.0903,279400.0
2012-07-23 15:00:00,9.11,9.11,9.09,9.11,836300.0,5.0959,5.0959,5.0847,5.0959,836300.0
2012-07-23 15:10:00,9.11,9.13,9.1,9.12,979200.0,5.0959,5.1071,5.0903,5.1015,979200.0
2012-07-23 15:20:00,9.12,9.16,9.12,9.15,1106300.0,5.1015,5.1239,5.1015,5.1183,1106300.0
2012-07-23 15:30:00,9.14,9.17,9.14,9.17,1083300.0,5.1127,5.1295,5.1127,5.1295,1083300.0
2012-07-23 15:40:00,9.17,9.21,9.16,9.19,1150500.0,5.1295,5.1519,5.1239,5.1407,1150500.0
2012-07-23 15:50:00,9.19,9.2,9.16,9.16,2455600.0,5.1407,5.1463,5.1239,5.1239,2455600.0
2012-07-24 09:30:00,9.17,9.24,9.14,9.19,1285400.0,5.1295,5.1686,5.1127,5.1407,1285400.0
2012-07-24 09:40:00,9.2,9.21,9.17,9.17,542300.0,5.1463,5.1519,5.1295,5.1295,542300.0
2012-07-24 09:50:00,9.17,9.18,9.1,9.11,1525400.0,5.1295,5.1351,5.0903,5.0959,1525400.0
2012-07-24 10:00:00,9.1,9.13,9.1,9.12,759700.0,5.0903,5.1071,5.0903,5.1015,759700.0
2012-07-24 10:10:00,9.12,9.14,9.09,9.09,1495900.0,5.1015,5.1127,5.0847,5.0847,1495900.0
2012-07-24 10:20:00,9.09,9.1,9.08,9.09,609800.0,5.0847,5.0903,5.0791,5.0847,609800.0
2012-07-24 10:30:00,9.09,9.11,9.08,9.1,619600.0,5.0847,5.0959,5.0791,5.0903,619600.0
2012-07-24 10:40:00,9.1,9.11,9.07,9.07,785100.0,5.0903,5.0959,5.0735,5.0735,785100.0
2012-07-24 10:50:00,9.08,9.1,9.07,9.07,866100.0,5.0791,5.0903,5.0735,5.0735,866100.0
2012-07-24 11:00:00,9.07,9.08,9.06,9.06,764500.0,5.0735,5.0791,5.068,5.068,764500.0
2012-07-24 11:10:00,9.06,9.07,9.05,9.07,1078800.0,5.068,5.0735,5.0624,5.0735,1078800.0
2012-07-24 11:20:00,9.06,9.08,9.05,9.06,1109700.0,5.068,5.0791,5.0624,5.068,1109700.0
2012-07-24 11:30:00,9.06,9.06,9.02,9.03,1541200.0,5.068,5.068,5.0456,5.0512,1541200.0
2012-07-24 11:40:00,9.04,9.04,9.02,9.02,1161300.0,5.0568,5.0568,5.0456,5.0456,1161300.0
2012-07-24 11:50:00,9.03,9.03,9.01,9.01,893900.0,5.0512,5.0512,5.04,5.04,893900.0
2012-07-24 12:00:00,9.02,9.02,9.0,9.02,1917000.0,5.0456,5.0456,5.0344,5.0456,1917000.0
2012-07-24 12:10:00,9.01,9.02,9.01,9.01,490700.0,5.04,5.0456,5.04,5.04,490700.0
2012-07-24 12:20:00,9.01,9.02,8.95,8.99,3975300.0,5.04,5.0456,5.0064,5.0288,3975300.0
2012-07-24 12:30:00,8.99,9.02,8.98,9.02,898600.0,5.0288,5.0456,5.0232,5.0456,898600.0
2012-07-24 12:40:00,9.02,9.06,9.01,9.05,961900.0,5.0456,5.068,5.04,5.0624,961900.0
2012-07-24 12:50:00,9.05,9.06,9.03,9.05,868900.0,5.0624,5.068,5.0512,5.0624,868900.0
2012-07-24 13:00:00,9.06,9.06,9.02,9.03,831600.0,5.068,5.068,5.0456,5.0512,831600.0
2012-07-24 13:10:00,9.03,9.04,9.0,9.0,796800.0,5.0512,5.0568,5.0344,5.0344,796800.0
2012-07-24 13:20:00,9.01,9.01,8.98,9.0,717400.0,5.04,5.04,5.0232,5.0344,717400.0
2012-07-24 13:30:00,9.0,9.0,8.97,8.97,964400.0,5.0344,5.0344,5.0176,5.0176,964400.0
2012-07-24 13:40:00,8.98,8.99,8.97,8.97,708800.0,5.0232,5.0288,5.0176,5.0176,708800.0
2012-07-24 13:50:00,8.97,9.0,8.97,8.98,516400.0,5.0176,5.0344,5.0176,5.0232,516400.0
2012-07-24 14:00:00,8.99,9.0,8.97,8.98,1720500.0,5.0288,5.0344,5.0176,5.0232,1720500.0
2012-07-24 14:10:00,8.98,9.0,8.97,9.0,418300.0,5.0232,5.0344,5.0176,5.0344,418300.0
2012-07-24 14:20:00,9.0,9.0,8.96,8.96,990000.0,5.0344,5.0344,5.012,5.012,990000.0
2012-07-24 14:30:00,8.96,9.0,8.96,9.0,1118800.0,5.012,5.0344,5.012,5.0344,1118800.0
2012-07-24 14:40:00,9.0,9.01,8.98,9.0,1283000.0,5.0344,5.04,5.0232,5.0344,1283000.0
2012-07-24 14:50:00,9.0,9.0,8.96,8.97,833500.0,5.0344,5.0344,5.012,5.0176,833500.0
2012-07-24 15:00:00,8.98,9.01,8.97,9.0,1148600.0,5.0232,5.04,5.0176,5.0344,1148600.0
2012-07-24 15:10:00,8.99,9.0,8.96,8.97,1779700.0,5.0288,5.0344,5.012,5.0176,1779700.0
2012-07-24 15:20:00,8.97,9.02,8.97,9.0,1829500.0,5.0176,5.0456,5.0176,5.0344,1829500.0
2012-07-24 15:30:00,8.99,9.02,8.98,9.02,1676000.0,5.0288,5.0456,5.0232,5.0456,1676000.0
2012-07-24 15:40:00,9.02,9.04,8.99,9.01,2610900.0,5.0456,5.0568,5.0288,5.04,2610900.0
2012-07-24 15:50:00,9.01,9.07,9.0,9.05,6251600.0,5.04,5.0735,5.0344,5.0624,6251600.0
2012-07-25 09:30:00,9.17,9.2,8.92,8.99,5246300.0,5.1295,5.1463,4.9896,5.0288,5246300.0
2012-07-25 09:40:00,9.0,9.07,8.97,9.0,2941600.0,5.0344,5.0735,5.0176,5.0344,2941600.0
2012-07-25 09:50:00,9.0,9.05,8.98,9.05,1519800.0,5.0344,5.0624,5.0232,5.0624,1519800.0
2012-07-25 10:00:00,9.04,9.05,8.96,8.97,2338700.0,5.0568,5.0624,5.012,5.0176,2338700.0
2012-07-25 10:10:00,8.96,9.0,8.96,8.99,1279700.0,5.012,5.0344,5.012,5.0288,1279700.0
2012-07-25 10:20:00,8.99,9.0,8.96,8.97,950000.0,5.0288,5.0344,5.012,5.0176,950000.0
2012-07-25 10:30:00,8.97,8.98,8.95,8.97,1177400.0,5.0176,5.0232,5.0064,5.0176,1177400.0
2012-07-25 10:40:00,8.98,9.0,8.97,8.98,903900.0,5.0232,5.0344,5.0176,5.0232,903900.0
2012-07-25 10:50:00,8.99,8.99,8.97,8.98,799600.0,5.0288,5.0288,5.0176,5.0232,799600.0
2012-07-25 11:00:00,8.97,9.02,8.97,9.02,956300.0,5.0176,5.0456,5.0176,5.0456,956300.0
2012-07-25 11:10:00,9.02,9.05,9.01,9.02,942600.0,5.0456,5.0624,5.04,5.0456,942600.0
2012-07-25 11:20:00,9.01,9.02,8.99,9.01,1004000.0,5.04,5.0456,5.0288,5.04,1004000.0
2012-07-25 11:30:00,9.0,9.02,9.0,9.02,411900.0,5.0344,5.0456,5.0344,5.0456,411900.0
2012-07-25 11:40:00,9.02,9.02,8.99,8.99,776000.0,5.0456,5.0456,5.0288,5.0288,776000.0
2012-07-25 11:50:00,9.0,9.0,8.97,8.99,852700.0,5.0344,5.0344,5.0176,5.0288,852700.0
2012-07-25 12:00:00,8.99,9.01,8.98,8.99,538700.0,5.0288,5.04,5.0232,5.0288,538700.0
2012-07-25 12:10:00,9.0,9.0,8.97,8.98,421300.0,5.0344,5.0344,5.0176,5.0232,421300.0
2012-07-25 12:20:00,8.98,8.99,8.97,8.97,444200.0,5.0232,5.0288,5.0176,5.0176,444200.0
2012-07-25 12:30:00,8.97,8.99,8.97,8.98,509100.0,5.0176,5.0288,5.0176,5.0232,509100.0
2012-07-25 12:40:00,8.98,9.0,8.98,8.99,333000.0,5.0232,5.0344,5.0232,5.0288,333000.0
2012-07-25 12:50:00,8.98,8.99,8.96,8.97,713000.0,5.0232,5.0288,5.012,5.0176,713000.0
2012-07-25 13:00:00,8.97,8.98,8.96,8.98,244600.0,5.0176,5.0232,5.012,5.0232,244600.0
2012-07-25 13:10:00,8.98,8.98,8.97,8.98,474500.0,5.0232,5.0232,5.0176,5.0232,474500.0
2012-07-25 13:20:00,8.97,8.98,8.97,8.97,471200.0,5.0176,5.0232,5.0176,5.0176,471200.0
2012-07-25 13:30:00,8.98,8.99,8.97,8.98,646400.0,5.0232,5.0288,5.0176,5.0232,646400.0
2012-07-25 13:40:00,8.98,8.99,8.97,8.97,345100.0,5.0232,5.0288,5.0176,5.0176,345100.0
2012-07-25 13:50:00,8.97,8.98,8.97,8.98,471000.0,5.0176,5.0232,5.0176,5.0232,471000.0
2012-07-25 14:00:00,8.98,8.98,8.97,8.97,491100.0,5.0232,5.0232,5.0176,5.0176,491100.0
2012-07-25 14:10:00,8.98,8.98,8.96,8.97,637900.0,5.0232,5.0232,5.012,5.0176,637900.0
2012-07-25 14:20:00,8.97,9.02,8.97,9.0,1102300.0,5.0176,5.0456,5.0176,5.0344,1102300.0
2012-07-25 14:30:00,9.0,9.01,8.99,8.99,653000.0,5.0344,5.04,5.0288,5.0288,653000.0
2012-07-25 14:40:00,8.99,9.0,8.98,8.98,344900.0,5.0288,5.0344,5.0232,5.0232,344900.0
2012-07-25 14:50:00,8.98,8.99,8.97,8.97,426100.0,5.0232,5.0288,5.0176,5.0176,426100.0
2012-07-25 15:00:00,8.98,8.98,8.96,8.97,1252900.0,5.0232,5.0232,5.012,5.0176,1252900.0
2012-07-25 15:10:00,8.97,8.98,8.96,8.97,1048400.0,5.0176,5.0232,5.012,5.0176,1048400.0
2012-07-25 15:20:00,8.96,8.97,8.96,8.97,540100.0,5.012,5.0176,5.012,5.0176,540100.0
2012-07-25 15:30:00,8.97,8.97,8.93,8.96,2151200.0,5.0176,5.0176,4.9952,5.012,2151200.0
2012-07-25 15:40:00,8.95,8.97,8.93,8.96,1986400.0,5.0064,5.0176,4.9952,5.012,1986400.0
2012-07-25 15:50:00,8.95,8.97,8.95,8.96,2231700.0,5.0064,5.0176,5.0064,5.012,2231700.0
2012-07-26 09:30:00,9.05,9.11,9.03,9.07,3464100.0,5.0624,5.0959,5.0512,5.0735,3464100.0
2012-07-26 09:40:00,9.07,9.07,9.0,9.02,1199500.0,5.0735,5.0735,5.0344,5.0456,1199500.0
2012-07-26 09:50:00,9.02,9.04,9.0,9.0,1935700.0,5.0456,5.0568,5.0344,5.0344,1935700.0
2012-07-26 10:00:00,9.0,9.01,8.97,9.0,2438300.0,5.0344,5.04,5.0176,5.0344,2438300.0
2012-07-26 10:10:00,9.0,9.01,8.98,8.98,1279000.0,5.0344,5.04,5.0232,5.0232,1279000.0
2012-07-26 10:20:00,8.98,8.99,8.96,8.97,1525200.0,5.0232,5.0288,5.012,5.0176,1525200.0
2012-07-26 10:30:00,8.96,8.98,8.92,8.94,2220000.0,5.012,5.0232,4.9896,5.0008,2220000.0
2012-07-26 10:40:00,8.94,8.95,8.91,8.92,1650100.0,5.0008,5.0064,4.984,4.9896,1650100.0
2012-07-26 10:50:00,8.91,8.92,8.86,8.91,2584100.0,4.984,4.9896,4.9561,4.984,2584100.0
2012-07-26 11:00:00,8.9,8.92,8.87,8.89,1414300.0,4.9784,4.9896,4.9617,4.9729,1414300.0
2012-07-26 11:10:00,8.88,8.92,8.88,8.91,899700.0,4.9673,4.9896,4.9673,4.984,899700.0
2012-07-26 11:20:00,8.92,8.92,8.87,8.88,1302600.0,4.9896,4.9896,4.9617,4.9673,1302600.0
2012-07-26 11:30:00,8.88,8.89,8.86,8.88,1484200.0,4.9673,4.9729,4.9561,4.9673,1484200.0
2012-07-26 11:40:00,8.87,8.88,8.83,8.86,2062500.0,4.9617,4.9673,4.9393,4.9561,2062500.0
2012-07-26 11:50:00,8.86,8.89,8.86,8.87,903700.0,4.9561,4.9729,4.9561,4.9617,903700.0
2012-07-26 12:00:00,8.88,8.88,8.84,8.84,1182400.0,4.9673,4.9673,4.9449,4.9449,1182400.0
2012-07-26 12:10:00,8.85,8.88,8.84,8.88,1001500.0,4.9505,4.9673,4.9449,4.9673,1001500.0
2012-07-26 12:20:00,8.88,8.89,8.86,8.88,628200.0,4.9673,4.9729,4.9561,4.9673,628200.0
2012-07-26 12:30:00,8.88,8.89,8.87,8.88,393500.0,4.9673,4.9729,4.9617,4.9673,393500.0
2012-07-26 12:40:00,8.88,8.89,8.86,8.86,744800.0,4.9673,4.9729,4.9561,4.9561,744800.0
2012-07-26 12:50:00,8.87,8.88,8.85,8.87,409200.0,4.9617,4.9673,4.9505,4.9617,409200.0
2012-07-26 13:00:00,8.87,8.89,8.87,8.88,324700.0,4.9617,4.9729,4.9617,4.9673,324700.0
2012-07-26 13:10:00,8.89,8.9,8.88,8.9,884700.0,4.9729,4.9784,4.9673,4.9784,884700.0
2012-07-26 13:20:00,8.9,8.93,8.89,8.92,560000.0,4.9784,4.9952,4.9729,4.9896,560000.0
2012-07-26 13:30:00,8.93,8.93,8.9,8.92,804900.0,4.9952,4.9952,4.9784,4.9896,804900.0
2012-07-26 13:40:00,8.92,8.93,8.91,8.92,656300.0,4.9896,4.9952,4.984,4.9896,656300.0
2012-07-26 13:50:00,8.91,8.92,8.9,8.91,538000.0,4.984,4.9896,4.9784,4.984,538000.0
2012-07-26 14:00:00,8.9,8.92,8.9,8.91,280600.0,4.9784,4.9896,4.9784,4.984,280600.0
2012-07-26 14:10:00,8.91,8.92,8.91,8.91,320600.0,4.984,4.9896,4.984,4.984,320600.0
2012-07-26 14:20:00,8.92,8.92,8.91,8.91,349600.0,4.9896,4.9896,4.984,4.984,349600.0
2012-07-26 14:30:00,8.91,8.92,8.89,8.9,883000.0,4.984,4.9896,4.9729,4.9784,883000.0
2012-07-26 14:40:00,8.91,8.92,8.9,8.91,730700.0,4.984,4.9896,4.9784,4.984,730700.0
2012-07-26 14:50:00,8.92,8.94,8.91,8.93,782500.0,4.9896,5.0008,4.984,4.9952,782500.0
2012-07-26 15:00:00,8.93,8.93,8.92,8.92,390300.0,4.9952,4.9952,4.9896,4.9896,390300.0
2012-07-26 15:10:00,8.93,8.95,8.92,8.94,803000.0,4.9952,5.0064,4.9896,5.0008,803000.0
2012-07-26 15:20:00,8.94,8.95,8.92,8.95,1064700.0,5.0008,5.0064,4.9896,5.0064,1064700.0
2012-07-26 15:30:00,8.95,8.97,8.94,8.96,956500.0,5.0064,5.0176,5.0008,5.012,956500.0
2012-07-26 15:40:00,8.97,8.99,8.96,8.97,2025200.0,5.0176,5.0288,5.012,5.0176,2025200.0
2012-07-26 15:50:00,8.97,8.98,8.95,8.95,2497400.0,5.0176,5.0232,5.0064,5.0064,2497400.0
2012-07-27 09:30:00,8.98,9.04,8.97,9.02,1557200.0,5.0232,5.0568,5.0176,5.0456,1557200.0
2012-07-27 09:40:00,9.02,9.02,8.96,8.98,1020900.0,5.0456,5.0456,5.012,5.0232,1020900.0
2012-07-27 09:50:00,8.98,9.02,8.97,8.98,1004500.0,5.0232,5.0456,5.0176,5.0232,1004500.0
2012-07-27 10:00:00,8.98,9.0,8.97,8.99,1106500.0,5.0232,5.0344,5.0176,5.0288,1106500.0
2012-07-27 10:10:00,8.99,9.01,8.98,8.98,1449200.0,5.0288,5.04,5.0232,5.0232,1449200.0
2012-07-27 10:20:00,8.99,9.0,8.97,9.0,669800.0,5.0288,5.0344,5.0176,5.0344,669800.0
2012-07-27 10:30:00,9.0,9.04,8.99,9.01,1202100.0,5.0344,5.0568,5.0288,5.04,1202100.0
2012-07-27 10:40:00,9.01,9.03,9.01,9.02,351500.0,5.04,5.0512,5.04,5.0456,351500.0
2012-07-27 10:50:00,9.03,9.04,9.0,9.03,1031600.0,5.0512,5.0568,5.0344,5.0512,1031600.0
2012-07-27 11:00:00,9.03,9.05,9.02,9.02,845000.0,5.0512,5.0624,5.0456,5.0456,845000.0
2012-07-27 11:10:00,9.02,9.03,8.98,9.0,1280600.0,5.0456,5.0512,5.0232,5.0344,1280600.0
2012-07-27 11:20:00,8.99,9.0,8.96,8.98,1850800.0,5.0288,5.0344,5.012,5.0232,1850800.0
2012-07-27 11:30:00,8.97,8.99,8.92,8.95,2147100.0,5.0176,5.0288,4.9896,5.0064,2147100.0
2012-07-27 11:40:00,8.94,8.96,8.9,8.91,2618100.0,5.0008,5.012,4.9784,4.984,2618100.0
2012-07-27 11:50:00,8.9,8.93,8.9,8.91,1125800.0,4.9784,4.9952,4.9784,4.984,1125800.0
2012-07-27 12:00:00,8.91,8.92,8.9,8.91,666600.0,4.984,4.9896,4.9784,4.984,666600.0
2012-07-27 12:10:00,8.91,8.92,8.89,8.9,1052700.0,4.984,4.9896,4.9729,4.9784,1052700.0
2012-07-27 12:20:00,8.89,8.92,8.89,8.91,1254700.0,4.9729,4.9896,4.9729,4.984,1254700.0
2012-07-27 12:30:00,8.91,8.93,8.89,8.89,771700.0,4.984,4.9952,4.9729,4.9729,771700.0
2012-07-27 12:40:00,8.89,8.92,8.88,8.9,1282100.0,4.9729,4.9896,4.9673,4.9784,1282100.0
2012-07-27 12:50:00,8.9,8.91,8.89,8.91,554400.0,4.9784,4.984,4.9729,4.984,554400.0
2012-07-27 13:00:00,8.91,8.92,8.89,8.9,819600.0,4.984,4.9896,4.9729,4.9784,819600.0
2012-07-27 13:10:00,8.91,8.91,8.89,8.9,518500.0,4.984,4.984,4.9729,4.9784,518500.0
2012-07-27 13:20:00,8.89,8.96,8.89,8.96,1214200.0,4.9729,5.012,4.9729,5.012,1214200.0
2012-07-27 13:30:00,8.96,9.0,8.94,9.0,3250100.0,5.012,5.0344,5.0008,5.0344,3250100.0
2012-07-27 13:40:00,8.99,9.0,8.96,8.98,1210200.0,5.0288,5.0344,5.012,5.0232,1210200.0
2012-07-27 13:50:00,8.97,9.0,8.94,9.0,3233300.0,5.0176,5.0344,5.0008,5.0344,3233300.0
2012-07-27 14:00:00,9.0,9.0,8.98,8.98,1487200.0,5.0344,5.0344,5.0232,5.0232,1487200.0
2012-07-27 14:10:00,8.98,9.02,8.98,9.0,1736000.0,5.0232,5.0456,5.0232,5.0344,1736000.0
2012-07-27 14:20:00,9.01,9.03,8.99,9.0,1509000.0,5.04,5.0512,5.0288,5.0344,1509000.0
2012-07-27 14:30:00,9.01,9.04,8.99,9.04,1779600.0,5.04,5.0568,5.0288,5.0568,1779600.0
2012-07-27 14:40:00,9.04,9.08,9.03,9.06,2292500.0,5.0568,5.0791,5.0512,5.068,2292500.0
2012-07-27 14:50:00,9.05,9.08,9.05,9.07,1354700.0,5.0624,5.0791,5.0624,5.0735,1354700.0
2012-07-27 15:00:00,9.07,9.1,9.06,9.1,1320200.0,5.0735,5.0903,5.068,5.0903,1320200.0
2012-07-27 15:10:00,9.1,9.1,9.07,9.09,2373300.0,5.0903,5.0903,5.0735,5.0847,2373300.0
2012-07-27 15:20:00,9.09,9.1,9.08,9.1,1091100.0,5.0847,5.0903,5.0791,5.0903,1091100.0
2012-07-27 15:30:00,9.1,9.1,9.07,9.08,3767300.0,5.0903,5.0903,5.0735,5.0791,3767300.0
2012-07-27 15:40:00,9.08,9.09,9.0,9.0,6106000.0,5.0791,5.0847,5.0344,5.0344,6106000.0
2012-07-27 15:50:00,9.01,9.04,9.0,9.0,5354800.0,5.04,5.0568,5.0344,5.0344,5354800.0
2012-07-30 09:30:00,9.04,9.1,9.03,9.07,1776700.0,5.0568,5.0903,5.0512,5.0735,1776700.0
2012-07-30 09:40:00,9.07,9.08,9.05,9.06,1209800.0,5.0735,5.0791,5.0624,5.068,1209800.0
2012-07-30 09:50:00,9.07,9.15,9.01,9.14,2671300.0,5.0735,5.1183,5.04,5.1127,2671300.0
2012-07-30 10:00:00,9.15,9.15,9.09,9.1,2406200.0,5.1183,5.1183,5.0847,5.0903,2406200.0
2012-07-30 10:10:00,9.09,9.13,9.09,9.13,1024400.0,5.0847,5.1071,5.0847,5.1071,1024400.0
2012-07-30 10:20:00,9.13,9.16,9.12,9.16,2552600.0,5.1071,5.1239,5.1015,5.1239,2552600.0
2012-07-30 10:30:00,9.16,9.16,9.13,9.15,1023500.0,5.1239,5.1239,5.1071,5.1183,1023500.0
2012-07-30 10:40:00,9.15,9.16,9.12,9.12,1199900.0,5.1183,5.1239,5.1015,5.1015,1199900.0
2012-07-30 10:50:00,9.13,9.13,9.1,9.1,1014200.0,5.1071,5.1071,5.0903,5.0903,1014200.0
2012-07-30 11:00:00,9.1,9.15,9.09,9.13,1457800.0,5.0903,5.1183,5.0847,5.1071,1457800.0
2012-07-30 11:10:00,9.13,9.14,9.11,9.12,925400.0,5.1071,5.1127,5.0959,5.1015,925400.0
2012-07-30 11:20:00,9.12,9.12,9.09,9.11,759200.0,5.1015,5.1015,5.0847,5.0959,759200.0
2012-07-30 11:30:00,9.1,9.11,9.09,9.09,362200.0,5.0903,5.0959,5.0847,5.0847,362200.0
2012-07-30 11:40:00,9.09,9.1,9.07,9.1,544300.0,5.0847,5.0903,5.0735,5.0903,544300.0
2012-07-30 11:50:00,9.09,9.11,9.08,9.09,711400.0,5.0847,5.0959,5.0791,5.0847,711400.0
2012-07-30 12:00:00,9.09,9.1,9.07,9.08,607600.0,5.0847,5.0903,5.0735,5.0791,607600.0
2012-07-30 12:10:00,9.08,9.1,9.07,9.08,387100.0,5.0791,5.0903,5.0735,5.0791,387100.0
2012-07-30 12:20:00,9.07,9.1,9.06,9.1,718500.0,5.0735,5.0903,5.068,5.0903,718500.0
2012-07-30 12:30:00,9.09,9.1,9.07,9.1,753800.0,5.0847,5.0903,5.0735,5.0903,753800.0
2012-07-30 12:40:00,9.1,9.14,9.09,9.12,684800.0,5.0903,5.1127,5.0847,5.1015,684800.0
2012-07-30 12:50:00,9.12,9.15,9.11,9.13,432100.0,5.1015,5.1183,5.0959,5.1071,432100.0
2012-07-30 13:00:00,9.14,9.15,9.13,9.14,384100.0,5.1127,5.1183,5.1071,5.1127,384100.0
2012-07-30 13:10:00,9.14,9.15,9.14,9.15,360900.0,5.1127,5.1183,5.1127,5.1183,360900.0
2012-07-30 13:20:00,9.14,9.16,9.13,9.14,1043600.0,5.1127,5.1239,5.1071,5.1127,1043600.0
2012-07-30 13:30:00,9.14,9.18,9.14,9.16,951000.0,5.1127,5.1351,5.1127,5.1239,951000.0
2012-07-30 13:40:00,9.17,9.17,9.13,9.15,761500.0,5.1295,5.1295,5.1071,5.1183,761500.0
2012-07-30 13:50:00,9.14,9.15,9.12,9.14,1029500.0,5.1127,5.1183,5.1015,5.1127,1029500.0
2012-07-30 14:00:00,9.13,9.14,9.1,9.11,509100.0,5.1071,5.1127,5.0903,5.0959,509100.0
2012-07-30 14:10:00,9.1,9.11,9.08,9.09,764900.0,5.0903,5.0959,5.0791,5.0847,764900.0
2012-07-30 14:20:00,9.08,9.1,9.08,9.1,584100.0,5.0791,5.0903,5.0791,5.0903,584100.0
2012-07-30 14:30:00,9.09,9.13,9.09,9.11,881000.0,5.0847,5.1071,5.0847,5.0959,881000.0
2012-07-30 14:40:00,9.11,9.14,9.1,9.13,508700.0,5.0959,5.1127,5.0903,5.1071,508700.0
2012-07-30 14:50:00,9.12,9.13,9.11,9.13,406900.0,5.1015,5.1071,5.0959,5.1071,406900.0
2012-07-30 15:00:00,9.12,9.13,9.07,9.07,1013500.0,5.1015,5.1071,5.0735,5.0735,1013500.0
2012-07-30 15:10:00,9.07,9.11,9.07,9.11,767700.0,5.0735,5.0959,5.0735,5.0959,767700.0
2012-07-30 15:20:00,9.11,9.12,9.1,9.12,795500.0,5.0959,5.1015,5.0903,5.1015,795500.0
2012-07-30 15:30:00,9.12,9.13,9.1,9.1,685800.0,5.1015,5.1071,5.0903,5.0903,685800.0
2012-07-30 15:40:00,9.11,9.13,9.08,9.11,1435800.0,5.0959,5.1071,5.0791,5.0959,1435800.0
2012-07-30 15:50:00,9.11,9.12,9.09,9.11,2274800.0,5.0959,5.1015,5.0847,5.0959,2274800.0
2012-07-31 09:30:00,9.13,9.21,9.12,9.16,1752600.0,5.1071,5.1519,5.1015,5.1239,1752600.0
2012-07-31 09:40:00,9.16,9.19,9.14,9.19,1426200.0,5.1239,5.1407,5.1127,5.1407,1426200.0
2012-07-31 09:50:00,9.19,9.19,9.15,9.17,956700.0,5.1407,5.1407,5.1183,5.1295,956700.0
2012-07-31 10:00:00,9.17,9.2,9.16,9.18,1552600.0,5.1295,5.1463,5.1239,5.1351,1552600.0
2012-07-31 10:10:00,9.18,9.21,9.17,9.2,1483200.0,5.1351,5.1519,5.1295,5.1463,1483200.0
2012-07-31 10:20:00,9.2,9.23,9.19,9.22,1822200.0,5.1463,5.163,5.1407,5.1575,1822200.0
2012-07-31 10:30:00,9.22,9.25,9.21,9.23,2188600.0,5.1575,5.1742,5.1519,5.163,2188600.0
2012-07-31 10:40:00,9.22,9.28,9.22,9.26,1699500.0,5.1575,5.191,5.1575,5.1798,1699500.0
2012-07-31 10:50:00,9.26,9.28,9.24,9.24,1406100.0,5.1798,5.191,5.1686,5.1686,1406100.0
2012-07-31 11:00:00,9.24,9.27,9.24,9.25,671700.0,5.1686,5.1854,5.1686,5.1742,671700.0
2012-07-31 11:10:00,9.25,9.28,9.24,9.26,1253300.0,5.1742,5.191,5.1686,5.1798,1253300.0
2012-07-31 11:20:00,9.26,9.27,9.25,9.26,290900.0,5.1798,5.1854,5.1742,5.1798,290900.0
2012-07-31 11:30:00,9.27,9.27,9.24,9.25,638500.0,5.1854,5.1854,5.1686,5.1742,638500.0
2012-07-31 11:40:00,9.25,9.26,9.23,9.24,719600.0,5.1742,5.1798,5.163,5.1686,719600.0
2012-07-31 11:50:00,9.24,9.26,9.24,9.26,574100.0,5.1686,5.1798,5.1686,5.1798,574100.0
2012-07-31 12:00:00,9.26,9.26,9.22,9.22,694600.0,5.1798,5.1798,5.1575,5.1575,694600.0
2012-07-31 12:10:00,9.23,9.23,9.17,9.19,1627000.0,5.163,5.163,5.1295,5.1407,1627000.0
2012-07-31 12:20:00,9.2,9.22,9.19,9.21,731700.0,5.1463,5.1575,5.1407,5.1519,731700.0
2012-07-31 12:30:00,9.2,9.21,9.19,9.2,482100.0,5.1463,5.1519,5.1407,5.1463,482100.0
2012-07-31 12:40:00,9.2,9.21,9.17,9.19,615000.0,5.1463,5.1519,5.1295,5.1407,615000.0
2012-07-31 12:50:00,9.19,9.2,9.18,9.19,312200.0,5.1407,5.1463,5.1351,5.1407,312200.0
2012-07-31 13:00:00,9.18,9.2,9.17,9.2,468800.0,5.1351,5.1463,5.1295,5.1463,468800.0
2012-07-31 13:10:00,9.19,9.21,9.18,9.2,528000.0,5.1407,5.1519,5.1351,5.1463,528000.0
2012-07-31 13:20:00,9.2,9.23,9.2,9.23,309200.0,5.1463,5.163,5.1463,5.163,309200.0
2012-07-31 13:30:00,9.22,9.24,9.22,9.24,601600.0,5.1575,5.1686,5.1575,5.1686,601600.0
2012-07-31 13:40:00,9.24,9.26,9.23,9.25,953800.0,5.1686,5.1798,5.163,5.1742,953800.0
2012-07-31 13:50:00,9.25,9.25,9.23,9.23,523100.0,5.1742,5.1742,5.163,5.163,523100.0
2012-07-31 14:00:00,9.23,9.24,9.22,9.24,530600.0,5.163,5.1686,5.1575,5.1686,530600.0
2012-07-31 14:10:00,9.24,9.26,9.23,9.25,687300.0,5.1686,5.1798,5.163,5.1742,687300.0
2012-07-31 14:20:00,9.25,9.27,9.24,9.27,994700.0,5.1742,5.1854,5.1686,5.1854,994700.0
2012-07-31 14:30:00,9.27,9.28,9.25,9.26,939000.0,5.1854,5.191,5.1742,5.1798,939000.0
2012-07-31 14:40:00,9.26,9.27,9.25,9.26,457800.0,5.1798,5.1854,5.1742,5.1798,457800.0
2012-07-31 14:50:00,9.26,9.26,9.23,9.25,400400.0,5.1798,5.1798,5.163,5.1742,400400.0
2012-07-31 15:00:00,9.25,9.25,9.23,9.25,811700.0,5.1742,5.1742,5.163,5.1742,811700.0
2012-07-31 15:10:00,9.25,9.25,9.22,9.24,1413900.0,5.1742,5.1742,5.1575,5.1686,1413900.0
2012-07-31 15:20:00,9.24,9.26,9.24,9.26,640100.0,5.1686,5.1798,5.1686,5.1798,640100.0
2012-07-31 15:30:00,9.26,9.26,9.24,9.26,921500.0,5.1798,5.1798,5.1686,5.1798,921500.0
2012-07-31 15:40:00,9.26,9.27,9.24,9.26,1676500.0,5.1798,5.1854,5.1686,5.1798,1676500.0
2012-07-31 15:50:00,9.26,9.27,9.23,9.24,3035100.0,5.1798,5.1854,5.163,5.1686,3035100.0
2012-08-01 09:30:00,9.29,9.42,9.26,9.37,7049400.0,5.2249,5.298,5.208,5.2699,7049400.0
2012-08-01 09:40:00,9.38,9.39,9.29,9.36,6902400.0,5.2755,5.2811,5.2249,5.2642,6902400.0
2012-08-01 09:50:00,9.36,9.41,9.35,9.36,5781200.0,5.2642,5.2924,5.2586,5.2642,5781200.0
2012-08-01 10:00:00,9.36,9.36,9.21,9.24,3250700.0,5.2642,5.2642,5.1799,5.1968,3250700.0
2012-08-01 10:10:00,9.24,9.24,9.14,9.18,2480800.0,5.1968,5.1968,5.1405,5.163,2480800.0
2012-08-01 10:20:00,9.18,9.25,9.17,9.25,1396600.0,5.163,5.2024,5.1574,5.2024,1396600.0
2012-08-01 10:30:00,9.25,9.27,9.21,9.23,2128300.0,5.2024,5.2136,5.1799,5.1911,2128300.0
2012-08-01 10:40:00,9.23,9.23,9.19,9.2,788700.0,5.1911,5.1911,5.1686,5.1743,788700.0
2012-08-01 10:50:00,9.2,9.2,9.18,9.19,597500.0,5.1743,5.1743,5.163,5.1686,597500.0
2012-08-01 11:00:00,9.19,9.19,9.15,9.16,2072300.0,5.1686,5.1686,5.1461,5.1518,2072300.0
2012-08-01 11:10:00,9.16,9.16,9.12,9.13,1147300.0,5.1518,5.1518,5.1293,5.1349,1147300.0
2012-08-01 11:20:00,9.13,9.15,9.1,9.14,1672200.0,5.1349,5.1461,5.118,5.1405,1672200.0
2012-08-01 11:30:00,9.14,9.16,9.14,9.15,817100.0,5.1405,5.1518,5.1405,5.1461,817100.0
2012-08-01 11:40:00,9.15,9.16,9.14,9.16,572300.0,5.1461,5.1518,5.1405,5.1518,572300.0
2012-08-01 11:50:00,9.16,9.16,9.15,9.16,254500.0,5.1518,5.1518,5.1461,5.1518,254500.0
2012-08-01 12:00:00,9.16,9.16,9.13,9.13,1068000.0,5.1518,5.1518,5.1349,5.1349,1068000.0
2012-08-01 12:10:00,9.13,9.16,9.13,9.15,622100.0,5.1349,5.1518,5.1349,5.1461,622100.0
2012-08-01 12:20:00,9.15,9.15,9.14,9.14,350400.0,5.1461,5.1461,5.1405,5.1405,350400.0
2012-08-01 12:30:00,9.14,9.15,9.13,9.15,682700.0,5.1405,5.1461,5.1349,5.1461,682700.0
2012-08-01 12:40:00,9.14,9.16,9.08,9.08,2213000.0,5.1405,5.1518,5.1068,5.1068,2213000.0
2012-08-01 12:50:00,9.09,9.11,9.06,9.11,1232300.0,5.1124,5.1236,5.0955,5.1236,1232300.0
2012-08-01 13:00:00,9.11,9.11,9.09,9.1,551700.0,5.1236,5.1236,5.1124,5.118,551700.0
2012-08-01 13:10:00,9.1,9.1,9.08,9.08,755400.0,5.118,5.118,5.1068,5.1068,755400.0
2012-08-01 13:20:00,9.09,9.09,9.07,9.08,585000.0,5.1124,5.1124,5.1011,5.1068,585000.0
2012-08-01 13:30:00,9.07,9.08,9.05,9.06,815100.0,5.1011,5.1068,5.0899,5.0955,815100.0
2012-08-01 13:40:00,9.07,9.08,9.06,9.08,628500.0,5.1011,5.1068,5.0955,5.1068,628500.0
2012-08-01 13:50:00,9.07,9.08,9.03,9.04,1370000.0,5.1011,5.1068,5.0787,5.0843,1370000.0
2012-08-01 14:00:00,9.04,9.08,9.04,9.06,1101000.0,5.0843,5.1068,5.0843,5.0955,1101000.0
2012-08-01 14:10:00,9.07,9.07,8.99,9.02,2963700.0,5.1011,5.1011,5.0562,5.073,2963700.0
2012-08-01 14:20:00,9.02,9.06,9.01,9.06,1913800.0,5.073,5.0955,5.0674,5.0955,1913800.0
2012-08-01 14:30:00,9.05,9.06,9.02,9.04,1582400.0,5.0899,5.0955,5.073,5.0843,1582400.0
2012-08-01 14:40:00,9.04,9.06,9.01,9.01,1102400.0,5.0843,5.0955,5.0674,5.0674,1102400.0
2012-08-01 14:50:00,9.01,9.03,8.99,9.03,1681500.0,5.0674,5.0787,5.0562,5.0787,1681500.0
2012-08-01 15:00:00,9.03,9.05,9.02,9.04,686400.0,5.0787,5.0899,5.073,5.0843,686400.0
2012-08-01 15:10:00,9.05,9.05,9.03,9.04,628600.0,5.0899,5.0899,5.0787,5.0843,628600.0
2012-08-01 15:20:00,9.03,9.05,9.03,9.05,936100.0,5.0787,5.0899,5.0787,5.0899,936100.0
2012-08-01 15:30:00,9.05,9.06,9.03,9.04,942200.0,5.0899,5.0955,5.0787,5.0843,942200.0
2012-08-01 15:40:00,9.04,9.04,9.03,9.03,1108300.0,5.0843,5.0843,5.0787,5.0787,1108300.0
2012-08-01 15:50:00,9.04,9.05,9.03,9.05,1200700.0,5.0843,5.0899,5.0787,5.0899,1200700.0
2012-08-02 09:30:00,8.99,9.03,8.96,9.01,1433900.0,5.0562,5.0787,5.0393,5.0674,1433900.0
2012-08-02 09:40:00,9.0,9.03,8.98,9.0,1745400.0,5.0618,5.0787,5.0505,5.0618,1745400.0
2012-08-02 09:50:00,9.01,9.01,8.96,8.96,1278200.0,5.0674,5.0674,5.0393,5.0393,1278200.0
2012-08-02 10:00:00,8.96,8.98,8.95,8.98,1564800.0,5.0393,5.0505,5.0337,5.0505,1564800.0
2012-08-02 10:10:00,8.97,8.99,8.96,8.98,1639000.0,5.0449,5.0562,5.0393,5.0505,1639000.0
2012-08-02 10:20:00,8.97,9.01,8.97,9.01,860500.0,5.0449,5.0674,5.0449,5.0674,860500.0
2012-08-02 10:30:00,9.0,9.01,8.99,8.99,720300.0,5.0618,5.0674,5.0562,5.0562,720300.0
2012-08-02 10:40:00,8.99,9.0,8.98,8.99,1435100.0,5.0562,5.0618,5.0505,5.0562,1435100.0
2012-08-02 10:50:00,8.98,8.99,8.94,8.95,2069800.0,5.0505,5.0562,5.028,5.0337,2069800.0
2012-08-02 11:00:00,8.95,8.95,8.92,8.93,1727300.0,5.0337,5.0337,5.0168,5.0224,1727300.0
2012-08-02 11:10:00,8.92,8.93,8.91,8.93,964700.0,5.0168,5.0224,5.0112,5.0224,964700.0
2012-08-02 11:20:00,8.92,8.93,8.9,8.92,1270300.0,5.0168,5.0224,5.0055,5.0168,1270300.0
2012-08-02 11:30:00,8.92,8.92,8.9,8.9,1040400.0,5.0168,5.0168,5.0055,5.0055,1040400.0
2012-08-02 11:40:00,8.9,8.91,8.9,8.9,694300.0,5.0055,5.0112,5.0055,5.0055,694300.0
2012-08-02 11:50:00,8.9,8.91,8.86,8.88,1858500.0,5.0055,5.0112,4.983,4.9943,1858500.0
2012-08-02 12:00:00,8.88,8.91,8.87,8.89,1349100.0,4.9943,5.0112,4.9887,4.9999,1349100.0
2012-08-02 12:10:00,8.88,8.89,8.88,8.88,315800.0,4.9943,4.9999,4.9943,4.9943,315800.0
2012-08-02 12:20:00,8.88,8.9,8.87,8.88,947400.0,4.9943,5.0055,4.9887,4.9943,947400.0
2012-08-02 12:30:00,8.89,8.89,8.85,8.89,2671100.0,4.9999,4.9999,4.9774,4.9999,2671100.0
2012-08-02 12:40:00,8.88,8.89,8.88,8.88,257500.0,4.9943,4.9999,4.9943,4.9943,257500.0
2012-08-02 12:50:00,8.88,8.89,8.88,8.88,358600.0,4.9943,4.9999,4.9943,4.9943,358600.0
2012-08-02 13:00:00,8.88,8.89,8.87,8.87,447400.0,4.9943,4.9999,4.9887,4.9887,447400.0
2012-08-02 13:10:00,8.88,8.88,8.85,8.86,685300.0,4.9943,4.9943,4.9774,4.983,685300.0
2012-08-02 13:20:00,8.85,8.87,8.85,8.86,491300.0,4.9774,4.9887,4.9774,4.983,491300.0
2012-08-02 13:30:00,8.87,8.87,8.85,8.86,534300.0,4.9887,4.9887,4.9774,4.983,534300.0
2012-08-02 13:40:00,8.86,8.86,8.85,8.86,395400.0,4.983,4.983,4.9774,4.983,395400.0
2012-08-02 13:50:00,8.85,8.86,8.84,8.84,1326700.0,4.9774,4.983,4.9718,4.9718,1326700.0
2012-08-02 14:00:00,8.84,8.85,8.82,8.83,951600.0,4.9718,4.9774,4.9605,4.9662,951600.0
2012-08-02 14:10:00,8.83,8.84,8.82,8.84,667400.0,4.9662,4.9718,4.9605,4.9718,667400.0
2012-08-02 14:20:00,8.84,8.84,8.83,8.83,526300.0,4.9718,4.9718,4.9662,4.9662,526300.0
2012-08-02 14:30:00,8.83,8.87,8.83,8.87,655100.0,4.9662,4.9887,4.9662,4.9887,655100.0
2012-08-02 14:40:00,8.87,8.87,8.86,8.87,373000.0,4.9887,4.9887,4.983,4.9887,373000.0
2012-08-02 14:50:00,8.87,8.87,8.85,8.87,1018600.0,4.9887,4.9887,4.9774,4.9887,1018600.0
2012-08-02 15:00:00,8.87,8.88,8.86,8.88,867800.0,4.9887,4.9943,4.983,4.9943,867800.0
2012-08-02 15:10:00,8.88,8.89,8.86,8.88,1173400.0,4.9943,4.9999,4.983,4.9943,1173400.0
2012-08-02 15:20:00,8.88,8.89,8.86,8.86,946100.0,4.9943,4.9999,4.983,4.983,946100.0
2012-08-02 15:30:00,8.87,8.88,8.86,8.88,743100.0,4.9887,4.9943,4.983,4.9943,743100.0
2012-08-02 15:40:00,8.88,8.88,8.86,8.88,1308500.0,4.9943,4.9943,4.983,4.9943,1308500.0
2012-08-02 15:50:00,8.88,8.92,8.87,8.92,3849800.0,4.9943,5.0168,4.9887,5.0168,3849800.0
2012-08-03 09:30:00,9.02,9.03,8.96,8.98,1724800.0,5.073,5.0787,5.0393,5.0505,1724800.0
2012-08-03 09:40:00,8.99,9.02,8.98,9.01,1845700.0,5.0562,5.073,5.0505,5.0674,1845700.0
2012-08-03 09:50:00,9.01,9.05,9.01,9.04,1552000.0,5.0674,5.0899,5.0674,5.0843,1552000.0
2012-08-03 10:00:00,9.04,9.05,9.03,9.04,1064300.0,5.0843,5.0899,5.0787,5.0843,1064300.0
2012-08-03 10:10:00,9.04,9.05,9.03,9.03,926000.0,5.0843,5.0899,5.0787,5.0787,926000.0
2012-08-03 10:20:00,9.03,9.05,9.02,9.04,1246700.0,5.0787,5.0899,5.073,5.0843,1246700.0
2012-08-03 10:30:00,9.04,9.05,9.02,9.04,1303500.0,5.0843,5.0899,5.073,5.0843,1303500.0
2012-08-03 10:40:00,9.04,9.05,9.03,9.04,620500.0,5.0843,5.0899,5.0787,5.0843,620500.0
2012-08-03 10:50:00,9.04,9.05,9.03,9.05,702700.0,5.0843,5.0899,5.0787,5.0899,702700.0
2012-08-03 11:00:00,9.05,9.05,9.04,9.04,354500.0,5.0899,5.0899,5.0843,5.0843,354500.0
2012-08-03 11:10:00,9.05,9.09,9.04,9.07,1865200.0,5.0899,5.1124,5.0843,5.1011,1865200.0
2012-08-03 11:20:00,9.07,9.07,9.04,9.06,925100.0,5.1011,5.1011,5.0843,5.0955,925100.0
2012-08-03 11:30:00,9.07,9.09,9.06,9.09,887900.0,5.1011,5.1124,5.0955,5.1124,887900.0
2012-08-03 11:40:00,9.09,9.11,9.08,9.09,978900.0,5.1124,5.1236,5.1068,5.1124,978900.0
2012-08-03 11:50:00,9.08,9.12,9.08,9.12,713600.0,5.1068,5.1293,5.1068,5.1293,713600.0
2012-08-03 12:00:00,9.12,9.12,9.09,9.09,779600.0,5.1293,5.1293,5.1124,5.1124,779600.0
2012-08-03 12:10:00,9.1,9.11,9.09,9.09,599800.0,5.118,5.1236,5.1124,5.1124,599800.0
2012-08-03 12:20:00,9.1,9.11,9.09,9.11,722200.0,5.118,5.1236,5.1124,5.1236,722200.0
2012-08-03 12:30:00,9.1,9.11,9.09,9.1,496200.0,5.118,5.1236,5.1124,5.118,496200.0
2012-08-03 12:40:00,9.11,9.11,9.09,9.1,501500.0,5.1236,5.1236,5.1124,5.118,501500.0
2012-08-03 12:50:00,9.09,9.1,9.09,9.1,323700.0,5.1124,5.118,5.1124,5.118,323700.0
2012-08-03 13:00:00,9.09,9.1,9.08,9.09,303100.0,5.1124,5.118,5.1068,5.1124,303100.0
2012-08-03 13:10:00,9.09,9.1,9.08,9.09,525600.0,5.1124,5.118,5.1068,5.1124,525600.0
2012-08-03 13:20:00,9.09,9.11,9.08,9.09,661200.0,5.1124,5.1236,5.1068,5.1124,661200.0
2012-08-03 13:30:00,9.1,9.11,9.09,9.11,546100.0,5.118,5.1236,5.1124,5.1236,546100.0
2012-08-03 13:40:00,9.1,9.11,9.09,9.11,533000.0,5.118,5.1236,5.1124,5.1236,533000.0
2012-08-03 13:50:00,9.1,9.12,9.1,9.12,534200.0,5.118,5.1293,5.118,5.1293,534200.0
2012-08-03 14:00:00,9.12,9.14,9.11,9.13,1000600.0,5.1293,5.1405,5.1236,5.1349,1000600.0
2012-08-03 14:10:00,9.13,9.14,9.12,9.13,691000.0,5.1349,5.1405,5.1293,5.1349,691000.0
2012-08-03 14:20:00,9.13,9.14,9.12,9.13,365900.0,5.1349,5.1405,5.1293,5.1349,365900.0
2012-08-03 14:30:00,9.13,9.14,9.12,9.12,718800.0,5.1349,5.1405,5.1293,5.1293,718800.0
2012-08-03 14:40:00,9.13,9.14,9.12,9.12,615800.0,5.1349,5.1405,5.1293,5.1293,615800.0
2012-08-03 14:50:00,9.13,9.14,9.12,9.13,507600.0,5.1349,5.1405,5.1293,5.1349,507600.0
2012-08-03 15:00:00,9.13,9.15,9.13,9.14,782800.0,5.1349,5.1461,5.1349,5.1405,782800.0
2012-08-03 15:10:00,9.13,9.14,9.13,9.14,375900.0,5.1349,5.1405,5.1349,5.1405,375900.0
2012-08-03 15:20:00,9.14,9.14,9.11,9.12,898400.0,5.1405,5.1405,5.1236,5.1293,898400.0
2012-08-03 15:30:00,9.11,9.12,9.09,9.09,1020200.0,5.1236,5.1293,5.1124,5.1124,1020200.0
2012-08-03 15:40:00,9.1,9.12,9.09,9.12,1839800.0,5.118,5.1293,5.1124,5.1293,1839800.0
2012-08-03 15:50:00,9.11,9.12,9.08,9.1,4176600.0,5.1236,5.1293,5.1068,5.118,4176600.0
2012-08-06 09:30:00,9.13,9.19,9.12,9.16,1407000.0,5.1349,5.1686,5.1293,5.1518,1407000.0
2012-08-06 09:40:00,9.16,9.18,9.15,9.17,664000.0,5.1518,5.163,5.1461,5.1574,664000.0
2012-08-06 09:50:00,9.17,9.18,9.13,9.15,975900.0,5.1574,5.163,5.1349,5.1461,975900.0
2012-08-06 10:00:00,9.14,9.17,9.14,9.17,413700.0,5.1405,5.1574,5.1405,5.1574,413700.0
2012-08-06 10:10:00,9.16,9.18,9.14,9.14,605500.0,5.1518,5.163,5.1405,5.1405,605500.0
2012-08-06 10:20:00,9.15,9.18,9.14,9.17,616400.0,5.1461,5.163,5.1405,5.1574,616400.0
2012-08-06 10:30:00,9.17,9.18,9.16,9.17,638300.0,5.1574,5.163,5.1518,5.1574,638300.0
2012-08-06 10:40:00,9.17,9.17,9.14,9.16,539400.0,5.1574,5.1574,5.1405,5.1518,539400.0
2012-08-06 10:50:00,9.16,9.18,9.15,9.17,462100.0,5.1518,5.163,5.1461,5.1574,462100.0
2012-08-06 11:00:00,9.17,9.17,9.15,9.17,296400.0,5.1574,5.1574,5.1461,5.1574,296400.0
2012-08-06 11:10:00,9.17,9.17,9.15,9.16,422000.0,5.1574,5.1574,5.1461,5.1518,422000.0
2012-08-06 11:20:00,9.16,9.17,9.1,9.11,1239200.0,5.1518,5.1574,5.118,5.1236,1239200.0
2012-08-06 11:30:00,9.12,9.13,9.11,9.13,411900.0,5.1293,5.1349,5.1236,5.1349,411900.0
2012-08-06 11:40:00,9.12,9.13,9.1,9.11,567500.0,5.1293,5.1349,5.118,5.1236,567500.0
2012-08-06 11:50:00,9.12,9.12,9.11,9.12,120600.0,5.1293,5.1293,5.1236,5.1293,120600.0
2012-08-06 12:00:00,9.12,9.12,9.09,9.11,591400.0,5.1293,5.1293,5.1124,5.1236,591400.0
2012-08-06 12:10:00,9.1,9.11,9.09,9.11,488300.0,5.118,5.1236,5.1124,5.1236,488300.0
2012-08-06 12:20:00,9.11,9.11,9.1,9.11,185500.0,5.1236,5.1236,5.118,5.1236,185500.0
2012-08-06 12:30:00,9.11,9.13,9.1,9.13,343100.0,5.1236,5.1349,5.118,5.1349,343100.0
2012-08-06 12:40:00,9.13,9.13,9.12,9.13,100000.0,5.1349,5.1349,5.1293,5.1349,100000.0
2012-08-06 12:50:00,9.13,9.15,9.12,9.13,826000.0,5.1349,5.1461,5.1293,5.1349,826000.0
2012-08-06 13:00:00,9.13,9.14,9.12,9.13,183100.0,5.1349,5.1405,5.1293,5.1349,183100.0
2012-08-06 13:10:00,9.12,9.13,9.12,9.13,100600.0,5.1293,5.1349,5.1293,5.1349,100600.0
2012-08-06 13:20:00,9.13,9.13,9.12,9.12,182000.0,5.1349,5.1349,5.1293,5.1293,182000.0
2012-08-06 13:30:00,9.13,9.13,9.11,9.11,292800.0,5.1349,5.1349,5.1236,5.1236,292800.0
2012-08-06 13:40:00,9.12,9.13,9.11,9.13,379700.0,5.1293,5.1349,5.1236,5.1349,379700.0
2012-08-06 13:50:00,9.12,9.14,9.11,9.14,625100.0,5.1293,5.1405,5.1236,5.1405,625100.0
2012-08-06 14:00:00,9.13,9.14,9.13,9.13,429200.0,5.1349,5.1405,5.1349,5.1349,429200.0
2012-08-06 14:10:00,9.14,9.15,9.13,9.14,479100.0,5.1405,5.1461,5.1349,5.1405,479100.0
2012-08-06 14:20:00,9.13,9.14,9.13,9.14,168100.0,5.1349,5.1405,5.1349,5.1405,168100.0
2012-08-06 14:30:00,9.13,9.15,9.13,9.15,399800.0,5.1349,5.1461,5.1349,5.1461,399800.0
2012-08-06 14:40:00,9.15,9.15,9.13,9.13,412200.0,5.1461,5.1461,5.1349,5.1349,412200.0
2012-08-06 14:50:00,9.14,9.14,9.13,9.13,177200.0,5.1405,5.1405,5.1349,5.1349,177200.0
2012-08-06 15:00:00,9.14,9.18,9.13,9.17,1152800.0,5.1405,5.163,5.1349,5.1574,1152800.0
2012-08-06 15:10:00,9.16,9.18,9.15,9.18,1073500.0,5.1518,5.163,5.1461,5.163,1073500.0
2012-08-06 15:20:00,9.18,9.18,9.17,9.18,321800.0,5.163,5.163,5.1574,5.163,321800.0
2012-08-06 15:30:00,9.18,9.21,9.17,9.2,1419300.0,5.163,5.1799,5.1574,5.1743,1419300.0
2012-08-06 15:40:00,9.2,9.2,9.17,9.18,799900.0,5.1743,5.1743,5.1574,5.163,799900.0
2012-08-06 15:50:00,9.17,9.18,9.14,9.16,2191500.0,5.1574,5.163,5.1405,5.1518,2191500.0
2012-08-07 09:30:00,9.18,9.25,9.18,9.24,1617000.0,5.163,5.2024,5.163,5.1968,1617000.0
2012-08-07 09:40:00,9.24,9.33,9.23,9.32,2416700.0,5.1968,5.2474,5.1911,5.2418,2416700.0
2012-08-07 09:50:00,9.32,9.35,9.3,9.34,2740500.0,5.2418,5.2586,5.2305,5.253,2740500.0
2012-08-07 10:00:00,9.35,9.38,9.34,9.36,2346200.0,5.2586,5.2755,5.253,5.2642,2346200.0
2012-08-07 10:10:00,9.36,9.39,9.35,9.39,1792400.0,5.2642,5.2811,5.2586,5.2811,1792400.0
2012-08-07 10:20:00,9.39,9.39,9.34,9.34,1171100.0,5.2811,5.2811,5.253,5.253,1171100.0
2012-08-07 10:30:00,9.35,9.38,9.34,9.36,961700.0,5.2586,5.2755,5.253,5.2642,961700.0
2012-08-07 10:40:00,9.35,9.36,9.33,9.33,561200.0,5.2586,5.2642,5.2474,5.2474,561200.0
2012-08-07 10:50:00,9.34,9.35,9.32,9.32,627300.0,5.253,5.2586,5.2418,5.2418,627300.0
2012-08-07 11:00:00,9.32,9.33,9.28,9.3,1337800.0,5.2418,5.2474,5.2193,5.2305,1337800.0
2012-08-07 11:10:00,9.3,9.31,9.29,9.3,765600.0,5.2305,5.2361,5.2249,5.2305,765600.0
2012-08-07 11:20:00,9.3,9.34,9.3,9.32,763600.0,5.2305,5.253,5.2305,5.2418,763600.0
2012-08-07 11:30:00,9.33,9.34,9.31,9.33,849100.0,5.2474,5.253,5.2361,5.2474,849100.0
2012-08-07 11:40:00,9.33,9.35,9.32,9.35,1117900.0,5.2474,5.2586,5.2418,5.2586,1117900.0
2012-08-07 11:50:00,9.35,9.35,9.34,9.35,385300.0,5.2586,5.2586,5.253,5.2586,385300.0
2012-08-07 12:00:00,9.34,9.38,9.34,9.36,1108800.0,5.253,5.2755,5.253,5.2642,1108800.0
2012-08-07 12:10:00,9.37,9.38,9.35,9.35,1130800.0,5.2699,5.2755,5.2586,5.2586,1130800.0
2012-08-07 12:20:00,9.36,9.38,9.35,9.37,801200.0,5.2642,5.2755,5.2586,5.2699,801200.0
2012-08-07 12:30:00,9.38,9.38,9.36,9.37,640800.0,5.2755,5.2755,5.2642,5.2699,640800.0
2012-08-07 12:40:00,9.38,9.39,9.37,9.39,637000.0,5.2755,5.2811,5.2699,5.2811,637000.0
2012-08-07 12:50:00,9.38,9.39,9.36,9.37,509700.0,5.2755,5.2811,5.2642,5.2699,509700.0
2012-08-07 13:00:00,9.36,9.37,9.33,9.33,545200.0,5.2642,5.2699,5.2474,5.2474,545200.0
2012-08-07 13:10:00,9.33,9.36,9.33,9.35,639400.0,5.2474,5.2642,5.2474,5.2586,639400.0
2012-08-07 13:20:00,9.36,9.37,9.33,9.36,1349100.0,5.2642,5.2699,5.2474,5.2642,1349100.0
2012-08-07 13:30:00,9.36,9.36,9.34,9.35,596000.0,5.2642,5.2642,5.253,5.2586,596000.0
2012-08-07 13:40:00,9.35,9.36,9.34,9.35,392600.0,5.2586,5.2642,5.253,5.2586,392600.0
2012-08-07 13:50:00,9.35,9.36,9.34,9.36,608400.0,5.2586,5.2642,5.253,5.2642,608400.0
2012-08-07 14:00:00,9.36,9.36,9.34,9.35,801500.0,5.2642,5.2642,5.253,5.2586,801500.0
2012-08-07 14:10:00,9.36,9.36,9.34,9.35,728100.0,5.2642,5.2642,5.253,5.2586,728100.0
2012-08-07 14:20:00,9.35,9.35,9.33,9.34,555200.0,5.2586,5.2586,5.2474,5.253,555200.0
2012-08-07 14:30:00,9.35,9.35,9.33,9.33,722900.0,5.2586,5.2586,5.2474,5.2474,722900.0
2012-08-07 14:40:00,9.33,9.34,9.32,9.32,499600.0,5.2474,5.253,5.2418,5.2418,499600.0
2012-08-07 14:50:00,9.32,9.33,9.31,9.31,456100.0,5.2418,5.2474,5.2361,5.2361,456100.0
2012-08-07 15:00:00,9.32,9.34,9.31,9.33,1385200.0,5.2418,5.253,5.2361,5.2474,1385200.0
2012-08-07 15:10:00,9.33,9.34,9.31,9.34,1166600.0,5.2474,5.253,5.2361,5.253,1166600.0
2012-08-07 15:20:00,9.34,9.35,9.33,9.34,764400.0,5.253,5.2586,5.2474,5.253,764400.0
2012-08-07 15:30:00,9.34,9.35,9.33,9.34,1055800.0,5.253,5.2586,5.2474,5.253,1055800.0
2012-08-07 15:40:00,9.34,9.34,9.3,9.32,2099000.0,5.253,5.253,5.2305,5.2418,2099000.0
2012-08-07 15:50:00,9.32,9.33,9.3,9.32,3339000.0,5.2418,5.2474,5.2305,5.2418,3339000.0
2012-08-08 09:30:00,9.26,9.29,9.24,9.27,1204800.0,5.208,5.2249,5.1968,5.2136,1204800.0
2012-08-08 09:40:00,9.28,9.29,9.25,9.28,899900.0,5.2193,5.2249,5.2024,5.2193,899900.0
2012-08-08 09:50:00,9.29,9.31,9.28,9.3,890000.0,5.2249,5.2361,5.2193,5.2305,890000.0
2012-08-08 10:00:00,9.31,9.31,9.26,9.28,720300.0,5.2361,5.2361,5.208,5.2193,720300.0
2012-08-08 10:10:00,9.27,9.35,9.27,9.33,1168900.0,5.2136,5.2586,5.2136,5.2474,1168900.0
2012-08-08 10:20:00,9.32,9.34,9.32,9.34,805900.0,5.2418,5.253,5.2418,5.253,805900.0
2012-08-08 10:30:00,9.34,9.35,9.3,9.3,764100.0,5.253,5.2586,5.2305,5.2305,764100.0
2012-08-08 10:40:00,9.31,9.32,9.3,9.31,670300.0,5.2361,5.2418,5.2305,5.2361,670300.0
2012-08-08 10:50:00,9.31,9.33,9.3,9.33,312300.0,5.2361,5.2474,5.2305,5.2474,312300.0
2012-08-08 11:00:00,9.33,9.33,9.3,9.3,386400.0,5.2474,5.2474,5.2305,5.2305,386400.0
2012-08-08 11:10:00,9.3,9.35,9.3,9.33,806100.0,5.2305,5.2586,5.2305,5.2474,806100.0
2012-08-08 11:20:00,9.33,9.35,9.33,9.33,357700.0,5.2474,5.2586,5.2474,5.2474,357700.0
2012-08-08 11:30:00,9.35,9.35,9.33,9.34,280400.0,5.2586,5.2586,5.2474,5.253,280400.0
2012-08-08 11:40:00,9.35,9.35,9.33,9.34,313800.0,5.2586,5.2586,5.2474,5.253,313800.0
2012-08-08 11:50:00,9.34,9.35,9.33,9.35,238500.0,5.253,5.2586,5.2474,5.2586,238500.0
2012-08-08 12:00:00,9.34,9.36,9.34,9.36,323700.0,5.253,5.2642,5.253,5.2642,323700.0
2012-08-08 12:10:00,9.36,9.37,9.35,9.37,348000.0,5.2642,5.2699,5.2586,5.2699,348000.0
2012-08-08 12:20:00,9.36,9.37,9.34,9.35,675800.0,5.2642,5.2699,5.253,5.2586,675800.0
2012-08-08 12:30:00,9.35,9.35,9.34,9.34,304900.0,5.2586,5.2586,5.253,5.253,304900.0
2012-08-08 12:40:00,9.35,9.35,9.32,9.33,451100.0,5.2586,5.2586,5.2418,5.2474,451100.0
2012-08-08 12:50:00,9.32,9.33,9.32,9.32,318000.0,5.2418,5.2474,5.2418,5.2418,318000.0
2012-08-08 13:00:00,9.33,9.35,9.32,9.34,274300.0,5.2474,5.2586,5.2418,5.253,274300.0
2012-08-08 13:10:00,9.34,9.35,9.34,9.35,145100.0,5.253,5.2586,5.253,5.2586,145100.0
2012-08-08 13:20:00,9.34,9.37,9.34,9.37,484900.0,5.253,5.2699,5.253,5.2699,484900.0
2012-08-08 13:30:00,9.37,9.38,9.35,9.37,708100.0,5.2699,5.2755,5.2586,5.2699,708100.0
2012-08-08 13:40:00,9.37,9.37,9.35,9.36,229200.0,5.2699,5.2699,5.2586,5.2642,229200.0
2012-08-08 13:50:00,9.35,9.37,9.33,9.33,712200.0,5.2586,5.2699,5.2474,5.2474,712200.0
2012-08-08 14:00:00,9.34,9.35,9.33,9.34,459600.0,5.253,5.2586,5.2474,5.253,459600.0
2012-08-08 14:10:00,9.34,9.35,9.33,9.34,203800.0,5.253,5.2586,5.2474,5.253,203800.0
2012-08-08 14:20:00,9.33,9.35,9.33,9.34,384700.0,5.2474,5.2586,5.2474,5.253,384700.0
2012-08-08 14:30:00,9.34,9.35,9.33,9.34,393700.0,5.253,5.2586,5.2474,5.253,393700.0
2012-08-08 14:40:00,9.35,9.35,9.33,9.34,422200.0,5.2586,5.2586,5.2474,5.253,422200.0
2012-08-08 14:50:00,9.33,9.34,9.32,9.32,212000.0,5.2474,5.253,5.2418,5.2418,212000.0
2012-08-08 15:00:00,9.32,9.34,9.32,9.34,526100.0,5.2418,5.253,5.2418,5.253,526100.0
2012-08-08 15:10:00,9.34,9.36,9.33,9.35,454400.0,5.253,5.2642,5.2474,5.2586,454400.0
2012-08-08 15:20:00,9.35,9.36,9.34,9.35,460800.0,5.2586,5.2642,5.253,5.2586,460800.0
2012-08-08 15:30:00,9.34,9.37,9.34,9.35,700000.0,5.253,5.2699,5.253,5.2586,700000.0
2012-08-08 15:40:00,9.35,9.36,9.34,9.36,854900.0,5.2586,5.2642,5.253,5.2642,854900.0
2012-08-08 15:50:00,9.36,9.36,9.33,9.34,1834700.0,5.2642,5.2642,5.2474,5.253,1834700.0
2012-08-09 09:30:00,9.31,9.34,9.3,9.32,932800.0,5.2361,5.253,5.2305,5.2418,932800.0
2012-08-09 09:40:00,9.32,9.38,9.32,9.33,925900.0,5.2418,5.2755,5.2418,5.2474,925900.0
2012-08-09 09:50:00,9.33,9.38,9.32,9.38,892300.0,5.2474,5.2755,5.2418,5.2755,892300.0
2012-08-09 10:00:00,9.37,9.39,9.36,9.38,711600.0,5.2699,5.2811,5.2642,5.2755,711600.0
2012-08-09 10:10:00,9.39,9.41,9.37,9.4,1828200.0,5.2811,5.2924,5.2699,5.2867,1828200.0
2012-08-09 10:20:00,9.41,9.42,9.39,9.41,609300.0,5.2924,5.298,5.2811,5.2924,609300.0
2012-08-09 10:30:00,9.41,9.41,9.4,9.4,272300.0,5.2924,5.2924,5.2867,5.2867,272300.0
2012-08-09 10:40:00,9.41,9.44,9.4,9.44,1017300.0,5.2924,5.3092,5.2867,5.3092,1017300.0
2012-08-09 10:50:00,9.43,9.46,9.43,9.45,1895400.0,5.3036,5.3205,5.3036,5.3149,1895400.0
2012-08-09 11:00:00,9.45,9.45,9.43,9.43,677300.0,5.3149,5.3149,5.3036,5.3036,677300.0
2012-08-09 11:10:00,9.44,9.44,9.43,9.44,346400.0,5.3092,5.3092,5.3036,5.3092,346400.0
2012-08-09 11:20:00,9.44,9.46,9.43,9.44,1164900.0,5.3092,5.3205,5.3036,5.3092,1164900.0
2012-08-09 11:30:00,9.44,9.45,9.44,9.44,286100.0,5.3092,5.3149,5.3092,5.3092,286100.0
2012-08-09 11:40:00,9.44,9.45,9.39,9.39,1205600.0,5.3092,5.3149,5.2811,5.2811,1205600.0
2012-08-09 11:50:00,9.39,9.4,9.38,9.4,502400.0,5.2811,5.2867,5.2755,5.2867,502400.0
2012-08-09 12:00:00,9.39,9.4,9.39,9.4,234900.0,5.2811,5.2867,5.2811,5.2867,234900.0
2012-08-09 12:10:00,9.4,9.41,9.39,9.41,646100.0,5.2867,5.2924,5.2811,5.2924,646100.0
2012-08-09 12:20:00,9.4,9.41,9.39,9.4,414200.0,5.2867,5.2924,5.2811,5.2867,414200.0
2012-08-09 12:30:00,9.4,9.43,9.39,9.42,611200.0,5.2867,5.3036,5.2811,5.298,611200.0
2012-08-09 12:40:00,9.41,9.42,9.41,9.41,179900.0,5.2924,5.298,5.2924,5.2924,179900.0
2012-08-09 12:50:00,9.42,9.43,9.41,9.42,516300.0,5.298,5.3036,5.2924,5.298,516300.0
2012-08-09 13:00:00,9.42,9.43,9.42,9.42,254700.0,5.298,5.3036,5.298,5.298,254700.0
2012-08-09 13:10:00,9.42,9.43,9.4,9.4,490500.0,5.298,5.3036,5.2867,5.2867,490500.0
2012-08-09 13:20:00,9.4,9.41,9.4,9.4,128600.0,5.2867,5.2924,5.2867,5.2867,128600.0
2012-08-09 13:30:00,9.4,9.41,9.4,9.41,647900.0,5.2867,5.2924,5.2867,5.2924,647900.0
2012-08-09 13:40:00,9.4,9.41,9.39,9.39,963900.0,5.2867,5.2924,5.2811,5.2811,963900.0
2012-08-09 13:50:00,9.39,9.4,9.39,9.4,358000.0,5.2811,5.2867,5.2811,5.2867,358000.0
2012-08-09 14:00:00,9.4,9.4,9.38,9.38,880200.0,5.2867,5.2867,5.2755,5.2755,880200.0
2012-08-09 14:10:00,9.39,9.39,9.38,9.39,178800.0,5.2811,5.2811,5.2755,5.2811,178800.0
2012-08-09 14:20:00,9.38,9.39,9.36,9.36,893000.0,5.2755,5.2811,5.2642,5.2642,893000.0
2012-08-09 14:30:00,9.37,9.39,9.36,9.38,799400.0,5.2699,5.2811,5.2642,5.2755,799400.0
2012-08-09 14:40:00,9.39,9.39,9.37,9.37,1010100.0,5.2811,5.2811,5.2699,5.2699,1010100.0
2012-08-09 14:50:00,9.37,9.38,9.37,9.37,360300.0,5.2699,5.2755,5.2699,5.2699,360300.0
2012-08-09 15:00:00,9.37,9.38,9.35,9.36,1088300.0,5.2699,5.2755,5.2586,5.2642,1088300.0
2012-08-09 15:10:00,9.35,9.36,9.35,9.36,534400.0,5.2586,5.2642,5.2586,5.2642,534400.0
2012-08-09 15:20:00,9.36,9.36,9.34,9.35,610800.0,5.2642,5.2642,5.253,5.2586,610800.0
2012-08-09 15:30:00,9.35,9.36,9.32,9.33,1298300.0,5.2586,5.2642,5.2418,5.2474,1298300.0
2012-08-09 15:40:00,9.33,9.36,9.32,9.34,1691800.0,5.2474,5.2642,5.2418,5.253,1691800.0
2012-08-09 15:50:00,9.35,9.35,9.33,9.35,1542700.0,5.2586,5.2586,5.2474,5.2586,1542700.0
2012-08-10 09:30:00,9.3,9.32,9.23,9.3,1623700.0,5.2305,5.2418,5.1911,5.2305,1623700.0
2012-08-10 09:40:00,9.3,9.34,9.29,9.32,887600.0,5.2305,5.253,5.2249,5.2418,887600.0
2012-08-10 09:50:00,9.32,9.32,9.29,9.3,943700.0,5.2418,5.2418,5.2249,5.2305,943700.0
2012-08-10 10:00:00,9.29,9.3,9.26,9.27,640500.0,5.2249,5.2305,5.208,5.2136,640500.0
2012-08-10 10:10:00,9.28,9.29,9.24,9.26,1172400.0,5.2193,5.2249,5.1968,5.208,1172400.0
2012-08-10 10:20:00,9.26,9.28,9.24,9.26,888400.0,5.208,5.2193,5.1968,5.208,888400.0
2012-08-10 10:30:00,9.27,9.31,9.27,9.29,718800.0,5.2136,5.2361,5.2136,5.2249,718800.0
2012-08-10 10:40:00,9.29,9.3,9.29,9.29,100000.0,5.2249,5.2305,5.2249,5.2249,100000.0
2012-08-10 10:50:00,9.29,9.3,9.29,9.29,164100.0,5.2249,5.2305,5.2249,5.2249,164100.0
2012-08-10 11:00:00,9.3,9.31,9.27,9.29,637900.0,5.2305,5.2361,5.2136,5.2249,637900.0
2012-08-10 11:10:00,9.28,9.29,9.26,9.28,584200.0,5.2193,5.2249,5.208,5.2193,584200.0
2012-08-10 11:20:00,9.28,9.32,9.27,9.3,496600.0,5.2193,5.2418,5.2136,5.2305,496600.0
2012-08-10 11:30:00,9.3,9.31,9.29,9.3,414600.0,5.2305,5.2361,5.2249,5.2305,414600.0
2012-08-10 11:40:00,9.3,9.31,9.29,9.29,188100.0,5.2305,5.2361,5.2249,5.2249,188100.0
2012-08-10 11:50:00,9.29,9.31,9.29,9.3,141700.0,5.2249,5.2361,5.2249,5.2305,141700.0
2012-08-10 12:00:00,9.3,9.31,9.3,9.3,242400.0,5.2305,5.2361,5.2305,5.2305,242400.0
2012-08-10 12:10:00,9.3,9.31,9.3,9.3,176300.0,5.2305,5.2361,5.2305,5.2305,176300.0
2012-08-10 12:20:00,9.3,9.31,9.29,9.3,405300.0,5.2305,5.2361,5.2249,5.2305,405300.0
2012-08-10 12:30:00,9.3,9.3,9.29,9.29,178900.0,5.2305,5.2305,5.2249,5.2249,178900.0
2012-08-10 12:40:00,9.29,9.3,9.28,9.29,362700.0,5.2249,5.2305,5.2193,5.2249,362700.0
2012-08-10 12:50:00,9.29,9.3,9.28,9.29,177200.0,5.2249,5.2305,5.2193,5.2249,177200.0
2012-08-10 13:00:00,9.29,9.3,9.28,9.29,300200.0,5.2249,5.2305,5.2193,5.2249,300200.0
2012-08-10 13:10:00,9.29,9.31,9.28,9.3,724200.0,5.2249,5.2361,5.2193,5.2305,724200.0
2012-08-10 13:20:00,9.3,9.31,9.3,9.3,133100.0,5.2305,5.2361,5.2305,5.2305,133100.0
2012-08-10 13:30:00,9.3,9.31,9.3,9.3,83300.0,5.2305,5.2361,5.2305,5.2305,83300.0
2012-08-10 13:40:00,9.3,9.33,9.3,9.31,566200.0,5.2305,5.2474,5.2305,5.2361,566200.0
2012-08-10 13:50:00,9.32,9.32,9.31,9.31,267100.0,5.2418,5.2418,5.2361,5.2361,267100.0
2012-08-10 14:00:00,9.32,9.32,9.31,9.32,377700.0,5.2418,5.2418,5.2361,5.2418,377700.0
2012-08-10 14:10:00,9.32,9.32,9.3,9.3,257400.0,5.2418,5.2418,5.2305,5.2305,257400.0
2012-08-10 14:20:00,9.3,9.32,9.3,9.32,186000.0,5.2305,5.2418,5.2305,5.2418,186000.0
2012-08-10 14:30:00,9.32,9.32,9.31,9.31,102900.0,5.2418,5.2418,5.2361,5.2361,102900.0
2012-08-10 14:40:00,9.32,9.33,9.31,9.33,241800.0,5.2418,5.2474,5.2361,5.2474,241800.0
2012-08-10 14:50:00,9.33,9.34,9.32,9.33,197700.0,5.2474,5.253,5.2418,5.2474,197700.0
2012-08-10 15:00:00,9.33,9.34,9.33,9.33,206300.0,5.2474,5.253,5.2474,5.2474,206300.0
2012-08-10 15:10:00,9.34,9.34,9.33,9.33,321800.0,5.253,5.253,5.2474,5.2474,321800.0
2012-08-10 15:20:00,9.34,9.34,9.33,9.34,318600.0,5.253,5.253,5.2474,5.253,318600.0
2012-08-10 15:30:00,9.33,9.34,9.32,9.32,636900.0,5.2474,5.253,5.2418,5.2418,636900.0
2012-08-10 15:40:00,9.33,9.35,9.32,9.34,989900.0,5.2474,5.2586,5.2418,5.253,989900.0
2012-08-10 15:50:00,9.34,9.36,9.34,9.35,1508400.0,5.253,5.2642,5.253,5.2586,1508400.0
2012-08-13 09:30:00,9.35,9.4,9.33,9.38,753300.0,5.2586,5.2867,5.2474,5.2755,753300.0
2012-08-13 09:40:00,9.38,9.38,9.34,9.36,993700.0,5.2755,5.2755,5.253,5.2642,993700.0
2012-08-13 09:50:00,9.35,9.37,9.32,9.33,704700.0,5.2586,5.2699,5.2418,5.2474,704700.0
2012-08-13 10:00:00,9.33,9.34,9.3,9.32,383600.0,5.2474,5.253,5.2305,5.2418,383600.0
2012-08-13 10:10:00,9.31,9.32,9.3,9.31,333100.0,5.2361,5.2418,5.2305,5.2361,333100.0
2012-08-13 10:20:00,9.3,9.31,9.28,9.29,524600.0,5.2305,5.2361,5.2193,5.2249,524600.0
2012-08-13 10:30:00,9.29,9.29,9.27,9.28,425000.0,5.2249,5.2249,5.2136,5.2193,425000.0
2012-08-13 10:40:00,9.29,9.29,9.28,9.29,251200.0,5.2249,5.2249,5.2193,5.2249,251200.0
2012-08-13 10:50:00,9.28,9.29,9.26,9.27,537900.0,5.2193,5.2249,5.208,5.2136,537900.0
2012-08-13 11:00:00,9.27,9.27,9.25,9.27,456100.0,5.2136,5.2136,5.2024,5.2136,456100.0
2012-08-13 11:10:00,9.27,9.3,9.26,9.3,1236500.0,5.2136,5.2305,5.208,5.2305,1236500.0
2012-08-13 11:20:00,9.3,9.31,9.29,9.31,357500.0,5.2305,5.2361,5.2249,5.2361,357500.0
2012-08-13 11:30:00,9.31,9.32,9.3,9.32,508000.0,5.2361,5.2418,5.2305,5.2418,508000.0
2012-08-13 11:40:00,9.32,9.35,9.31,9.35,1032500.0,5.2418,5.2586,5.2361,5.2586,1032500.0
2012-08-13 11:50:00,9.34,9.35,9.34,9.35,250900.0,5.253,5.2586,5.253,5.2586,250900.0
2012-08-13 12:00:00,9.35,9.35,9.32,9.32,575600.0,5.2586,5.2586,5.2418,5.2418,575600.0
2012-08-13 12:10:00,9.33,9.34,9.32,9.33,221500.0,5.2474,5.253,5.2418,5.2474,221500.0
2012-08-13 12:20:00,9.34,9.35,9.33,9.35,523300.0,5.253,5.2586,5.2474,5.2586,523300.0
2012-08-13 12:30:00,9.35,9.35,9.34,9.35,374000.0,5.2586,5.2586,5.253,5.2586,374000.0
2012-08-13 12:40:00,9.35,9.38,9.34,9.37,719400.0,5.2586,5.2755,5.253,5.2699,719400.0
2012-08-13 12:50:00,9.37,9.39,9.37,9.39,194900.0,5.2699,5.2811,5.2699,5.2811,194900.0
2012-08-13 13:00:00,9.39,9.4,9.38,9.39,433600.0,5.2811,5.2867,5.2755,5.2811,433600.0
2012-08-13 13:10:00,9.39,9.39,9.38,9.39,248100.0,5.2811,5.2811,5.2755,5.2811,248100.0
2012-08-13 13:20:00,9.38,9.39,9.37,9.38,537600.0,5.2755,5.2811,5.2699,5.2755,537600.0
2012-08-13 13:30:00,9.37,9.38,9.36,9.37,414500.0,5.2699,5.2755,5.2642,5.2699,414500.0
2012-08-13 13:40:00,9.37,9.38,9.36,9.38,557900.0,5.2699,5.2755,5.2642,5.2755,557900.0
2012-08-13 13:50:00,9.38,9.4,9.38,9.38,556900.0,5.2755,5.2867,5.2755,5.2755,556900.0
2012-08-13 14:00:00,9.38,9.39,9.37,9.38,286800.0,5.2755,5.2811,5.2699,5.2755,286800.0
2012-08-13 14:10:00,9.37,9.39,9.37,9.39,507000.0,5.2699,5.2811,5.2699,5.2811,507000.0
2012-08-13 14:20:00,9.39,9.4,9.38,9.4,242400.0,5.2811,5.2867,5.2755,5.2867,242400.0
2012-08-13 14:30:00,9.39,9.4,9.39,9.4,193200.0,5.2811,5.2867,5.2811,5.2867,193200.0
2012-08-13 14:40:00,9.39,9.4,9.39,9.4,156000.0,5.2811,5.2867,5.2811,5.2867,156000.0
2012-08-13 14:50:00,9.39,9.42,9.39,9.4,745000.0,5.2811,5.298,5.2811,5.2867,745000.0
2012-08-13 15:00:00,9.41,9.41,9.39,9.4,409500.0,5.2924,5.2924,5.2811,5.2867,409500.0
2012-08-13 15:10:00,9.4,9.41,9.39,9.39,293700.0,5.2867,5.2924,5.2811,5.2811,293700.0
2012-08-13 15:20:00,9.39,9.4,9.38,9.38,243200.0,5.2811,5.2867,5.2755,5.2755,243200.0
2012-08-13 15:30:00,9.38,9.4,9.37,9.4,588800.0,5.2755,5.2867,5.2699,5.2867,588800.0
2012-08-13 15:40:00,9.4,9.4,9.39,9.39,453400.0,5.2867,5.2867,5.2811,5.2811,453400.0
2012-08-13 15:50:00,9.39,9.4,9.38,9.4,1823800.0,5.2811,5.2867,5.2755,5.2867,1823800.0
2012-08-14 09:30:00,9.45,9.48,9.43,9.47,1752300.0,5.3149,5.3317,5.3036,5.3261,1752300.0
2012-08-14 09:40:00,9.47,9.55,9.45,9.54,3146000.0,5.3261,5.3711,5.3149,5.3655,3146000.0
2012-08-14 09:50:00,9.54,9.56,9.49,9.52,2570000.0,5.3655,5.3767,5.3374,5.3542,2570000.0
2012-08-14 10:00:00,9.52,9.53,9.5,9.53,1272700.0,5.3542,5.3599,5.343,5.3599,1272700.0
2012-08-14 10:10:00,9.53,9.56,9.52,9.56,1180400.0,5.3599,5.3767,5.3542,5.3767,1180400.0
2012-08-14 10:20:00,9.56,9.57,9.55,9.56,1382300.0,5.3767,5.3824,5.3711,5.3767,1382300.0
2012-08-14 10:30:00,9.55,9.56,9.52,9.55,950200.0,5.3711,5.3767,5.3542,5.3711,950200.0
2012-08-14 10:40:00,9.54,9.58,9.54,9.56,1107400.0,5.3655,5.388,5.3655,5.3767,1107400.0
2012-08-14 10:50:00,9.57,9.6,9.56,9.58,1770000.0,5.3824,5.3992,5.3767,5.388,1770000.0
2012-08-14 11:00:00,9.58,9.63,9.58,9.62,2190600.0,5.388,5.4161,5.388,5.4105,2190600.0
2012-08-14 11:10:00,9.62,9.64,9.6,9.61,1394300.0,5.4105,5.4217,5.3992,5.4049,1394300.0
2012-08-14 11:20:00,9.61,9.63,9.59,9.61,1627900.0,5.4049,5.4161,5.3936,5.4049,1627900.0
2012-08-14 11:30:00,9.6,9.61,9.6,9.6,228000.0,5.3992,5.4049,5.3992,5.3992,228000.0
2012-08-14 11:40:00,9.61,9.62,9.6,9.62,1095000.0,5.4049,5.4105,5.3992,5.4105,1095000.0
2012-08-14 11:50:00,9.62,9.66,9.61,9.63,2077400.0,5.4105,5.433,5.4049,5.4161,2077400.0
2012-08-14 12:00:00,9.63,9.63,9.61,9.62,724600.0,5.4161,5.4161,5.4049,5.4105,724600.0
2012-08-14 12:10:00,9.62,9.62,9.6,9.61,338400.0,5.4105,5.4105,5.3992,5.4049,338400.0
2012-08-14 12:20:00,9.61,9.62,9.6,9.62,422900.0,5.4049,5.4105,5.3992,5.4105,422900.0
2012-08-14 12:30:00,9.62,9.62,9.57,9.58,1177300.0,5.4105,5.4105,5.3824,5.388,1177300.0
2012-08-14 12:40:00,9.58,9.59,9.56,9.59,1184000.0,5.388,5.3936,5.3767,5.3936,1184000.0
2012-08-14 12:50:00,9.59,9.59,9.55,9.57,789700.0,5.3936,5.3936,5.3711,5.3824,789700.0
2012-08-14 13:00:00,9.57,9.57,9.56,9.56,184500.0,5.3824,5.3824,5.3767,5.3767,184500.0
2012-08-14 13:10:00,9.57,9.57,9.55,9.56,363200.0,5.3824,5.3824,5.3711,5.3767,363200.0
2012-08-14 13:20:00,9.56,9.57,9.55,9.55,331400.0,5.3767,5.3824,5.3711,5.3711,331400.0
2012-08-14 13:30:00,9.56,9.57,9.55,9.57,368400.0,5.3767,5.3824,5.3711,5.3824,368400.0
2012-08-14 13:40:00,9.57,9.57,9.56,9.56,378100.0,5.3824,5.3824,5.3767,5.3767,378100.0
2012-08-14 13:50:00,9.57,9.57,9.54,9.57,1021400.0,5.3824,5.3824,5.3655,5.3824,1021400.0
2012-08-14 14:00:00,9.56,9.58,9.56,9.57,905800.0,5.3767,5.388,5.3767,5.3824,905800.0
2012-08-14 14:10:00,9.58,9.58,9.54,9.55,409100.0,5.388,5.388,5.3655,5.3711,409100.0
2012-08-14 14:20:00,9.54,9.56,9.53,9.54,959800.0,5.3655,5.3767,5.3599,5.3655,959800.0
2012-08-14 14:30:00,9.55,9.55,9.52,9.53,878000.0,5.3711,5.3711,5.3542,5.3599,878000.0
2012-08-14 14:40:00,9.54,9.55,9.53,9.55,593700.0,5.3655,5.3711,5.3599,5.3711,593700.0
2012-08-14 14:50:00,9.54,9.55,9.54,9.55,319700.0,5.3655,5.3711,5.3655,5.3711,319700.0
2012-08-14 15:00:00,9.54,9.55,9.51,9.51,590900.0,5.3655,5.3711,5.3486,5.3486,590900.0
2012-08-14 15:10:00,9.51,9.52,9.48,9.5,1582000.0,5.3486,5.3542,5.3317,5.343,1582000.0
2012-08-14 15:20:00,9.5,9.5,9.49,9.49,634500.0,5.343,5.343,5.3374,5.3374,634500.0
2012-08-14 15:30:00,9.49,9.5,9.45,9.46,1388400.0,5.3374,5.343,5.3149,5.3205,1388400.0
2012-08-14 15:40:00,9.46,9.46,9.43,9.45,2617100.0,5.3205,5.3205,5.3036,5.3149,2617100.0
2012-08-14 15:50:00,9.45,9.45,9.42,9.45,2848500.0,5.3149,5.3149,5.298,5.3149,2848500.0
2012-08-15 09:30:00,9.47,9.49,9.42,9.43,965200.0,5.3261,5.3374,5.298,5.3036,965200.0
2012-08-15 09:40:00,9.44,9.46,9.41,9.45,663900.0,5.3092,5.3205,5.2924,5.3149,663900.0
2012-08-15 09:50:00,9.45,9.48,9.44,9.47,645500.0,5.3149,5.3317,5.3092,5.3261,645500.0
2012-08-15 10:00:00,9.47,9.5,9.46,9.5,1559400.0,5.3261,5.343,5.3205,5.343,1559400.0
2012-08-15 10:10:00,9.5,9.5,9.45,9.45,808300.0,5.343,5.343,5.3149,5.3149,808300.0
2012-08-15 10:20:00,9.46,9.49,9.45,9.48,970100.0,5.3205,5.3374,5.3149,5.3317,970100.0
2012-08-15 10:30:00,9.49,9.5,9.45,9.45,943300.0,5.3374,5.343,5.3149,5.3149,943300.0
2012-08-15 10:40:00,9.45,9.46,9.41,9.42,829100.0,5.3149,5.3205,5.2924,5.298,829100.0
2012-08-15 10:50:00,9.42,9.45,9.42,9.43,497200.0,5.298,5.3149,5.298,5.3036,497200.0
2012-08-15 11:00:00,9.43,9.44,9.42,9.44,371400.0,5.3036,5.3092,5.298,5.3092,371400.0
2012-08-15 11:10:00,9.44,9.45,9.43,9.43,365700.0,5.3092,5.3149,5.3036,5.3036,365700.0
2012-08-15 11:20:00,9.43,9.44,9.42,9.43,368800.0,5.3036,5.3092,5.298,5.3036,368800.0
2012-08-15 11:30:00,9.42,9.48,9.42,9.47,776900.0,5.298,5.3317,5.298,5.3261,776900.0
2012-08-15 11:40:00,9.48,9.48,9.47,9.48,225200.0,5.3317,5.3317,5.3261,5.3317,225200.0
2012-08-15 11:50:00,9.48,9.49,9.47,9.49,395500.0,5.3317,5.3374,5.3261,5.3374,395500.0
2012-08-15 12:00:00,9.49,9.5,9.48,9.5,257600.0,5.3374,5.343,5.3317,5.343,257600.0
2012-08-15 12:10:00,9.5,9.5,9.48,9.48,305000.0,5.343,5.343,5.3317,5.3317,305000.0
2012-08-15 12:20:00,9.48,9.5,9.48,9.49,218700.0,5.3317,5.343,5.3317,5.3374,218700.0
2012-08-15 12:30:00,9.5,9.5,9.48,9.48,281800.0,5.343,5.343,5.3317,5.3317,281800.0
2012-08-15 12:40:00,9.48,9.49,9.48,9.49,81200.0,5.3317,5.3374,5.3317,5.3374,81200.0
2012-08-15 12:50:00,9.48,9.49,9.48,9.48,57900.0,5.3317,5.3374,5.3317,5.3317,57900.0
2012-08-15 13:00:00,9.48,9.49,9.47,9.48,332600.0,5.3317,5.3374,5.3261,5.3317,332600.0
2012-08-15 13:10:00,9.48,9.52,9.48,9.51,589700.0,5.3317,5.3542,5.3317,5.3486,589700.0
2012-08-15 13:20:00,9.52,9.52,9.51,9.52,117400.0,5.3542,5.3542,5.3486,5.3542,117400.0
2012-08-15 13:30:00,9.52,9.52,9.51,9.51,150100.0,5.3542,5.3542,5.3486,5.3486,150100.0
2012-08-15 13:40:00,9.52,9.52,9.51,9.51,117700.0,5.3542,5.3542,5.3486,5.3486,117700.0
2012-08-15 13:50:00,9.51,9.52,9.48,9.49,793100.0,5.3486,5.3542,5.3317,5.3374,793100.0
2012-08-15 14:00:00,9.48,9.5,9.47,9.5,504000.0,5.3317,5.343,5.3261,5.343,504000.0
2012-08-15 14:10:00,9.5,9.5,9.47,9.5,685700.0,5.343,5.343,5.3261,5.343,685700.0
2012-08-15 14:20:00,9.49,9.5,9.49,9.5,134600.0,5.3374,5.343,5.3374,5.343,134600.0
2012-08-15 14:30:00,9.49,9.5,9.49,9.5,187500.0,5.3374,5.343,5.3374,5.343,187500.0
2012-08-15 14:40:00,9.49,9.5,9.49,9.5,133800.0,5.3374,5.343,5.3374,5.343,133800.0
2012-08-15 14:50:00,9.5,9.53,9.49,9.52,732500.0,5.343,5.3599,5.3374,5.3542,732500.0
2012-08-15 15:00:00,9.52,9.54,9.51,9.53,703800.0,5.3542,5.3655,5.3486,5.3599,703800.0
2012-08-15 15:10:00,9.52,9.53,9.51,9.52,399800.0,5.3542,5.3599,5.3486,5.3542,399800.0
2012-08-15 15:20:00,9.52,9.52,9.48,9.5,498000.0,5.3542,5.3542,5.3317,5.343,498000.0
2012-08-15 15:30:00,9.5,9.5,9.48,9.49,743900.0,5.343,5.343,5.3317,5.3374,743900.0
2012-08-15 15:40:00,9.48,9.49,9.46,9.49,961600.0,5.3317,5.3374,5.3205,5.3374,961600.0
2012-08-15 15:50:00,9.49,9.49,9.48,9.49,1154400.0,5.3374,5.3374,5.3317,5.3374,1154400.0
2012-08-16 09:30:00,9.5,9.54,9.49,9.52,923500.0,5.343,5.3655,5.3374,5.3542,923500.0
2012-08-16 09:40:00,9.54,9.57,9.53,9.57,725700.0,5.3655,5.3824,5.3599,5.3824,725700.0
2012-08-16 09:50:00,9.56,9.6,9.56,9.57,853000.0,5.3767,5.3992,5.3767,5.3824,853000.0
2012-08-16 10:00:00,9.57,9.58,9.55,9.58,698200.0,5.3824,5.388,5.3711,5.388,698200.0
2012-08-16 10:10:00,9.58,9.58,9.51,9.53,2145100.0,5.388,5.388,5.3486,5.3599,2145100.0
2012-08-16 10:20:00,9.53,9.55,9.53,9.53,735600.0,5.3599,5.3711,5.3599,5.3599,735600.0
2012-08-16 10:30:00,9.53,9.59,9.53,9.59,751100.0,5.3599,5.3936,5.3599,5.3936,751100.0
2012-08-16 10:40:00,9.58,9.62,9.57,9.62,1501900.0,5.388,5.4105,5.3824,5.4105,1501900.0
2012-08-16 10:50:00,9.61,9.63,9.61,9.62,928900.0,5.4049,5.4161,5.4049,5.4105,928900.0
2012-08-16 11:00:00,9.62,9.62,9.61,9.61,509800.0,5.4105,5.4105,5.4049,5.4049,509800.0
2012-08-16 11:10:00,9.62,9.62,9.59,9.62,961000.0,5.4105,5.4105,5.3936,5.4105,961000.0
2012-08-16 11:20:00,9.62,9.62,9.59,9.59,1187700.0,5.4105,5.4105,5.3936,5.3936,1187700.0
2012-08-16 11:30:00,9.59,9.6,9.59,9.6,389300.0,5.3936,5.3992,5.3936,5.3992,389300.0
2012-08-16 11:40:00,9.6,9.6,9.59,9.6,312600.0,5.3992,5.3992,5.3936,5.3992,312600.0
2012-08-16 11:50:00,9.6,9.62,9.59,9.61,1326300.0,5.3992,5.4105,5.3936,5.4049,1326300.0
2012-08-16 12:00:00,9.61,9.61,9.6,9.6,293600.0,5.4049,5.4049,5.3992,5.3992,293600.0
2012-08-16 12:10:00,9.61,9.61,9.6,9.61,239800.0,5.4049,5.4049,5.3992,5.4049,239800.0
2012-08-16 12:20:00,9.6,9.62,9.6,9.61,470000.0,5.3992,5.4105,5.3992,5.4049,470000.0
2012-08-16 12:30:00,9.61,9.62,9.59,9.6,536100.0,5.4049,5.4105,5.3936,5.3992,536100.0
2012-08-16 12:40:00,9.61,9.62,9.6,9.62,365000.0,5.4049,5.4105,5.3992,5.4105,365000.0
2012-08-16 12:50:00,9.61,9.64,9.61,9.62,1011600.0,5.4049,5.4217,5.4049,5.4105,1011600.0
2012-08-16 13:00:00,9.63,9.63,9.62,9.62,219400.0,5.4161,5.4161,5.4105,5.4105,219400.0
2012-08-16 13:10:00,9.63,9.66,9.62,9.64,1647600.0,5.4161,5.433,5.4105,5.4217,1647600.0
2012-08-16 13:20:00,9.64,9.65,9.64,9.65,356000.0,5.4217,5.4274,5.4217,5.4274,356000.0
2012-08-16 13:30:00,9.64,9.65,9.63,9.63,429100.0,5.4217,5.4274,5.4161,5.4161,429100.0
2012-08-16 13:40:00,9.63,9.64,9.63,9.63,263700.0,5.4161,5.4217,5.4161,5.4161,263700.0
2012-08-16 13:50:00,9.63,9.65,9.63,9.64,508300.0,5.4161,5.4274,5.4161,5.4217,508300.0
2012-08-16 14:00:00,9.64,9.65,9.64,9.64,519200.0,5.4217,5.4274,5.4217,5.4217,519200.0
2012-08-16 14:10:00,9.65,9.65,9.64,9.65,818500.0,5.4274,5.4274,5.4217,5.4274,818500.0
2012-08-16 14:20:00,9.64,9.65,9.64,9.64,729900.0,5.4217,5.4274,5.4217,5.4217,729900.0
2012-08-16 14:30:00,9.64,9.67,9.64,9.66,1221200.0,5.4217,5.4386,5.4217,5.433,1221200.0
2012-08-16 14:40:00,9.66,9.66,9.65,9.66,296600.0,5.433,5.433,5.4274,5.433,296600.0
2012-08-16 14:50:00,9.65,9.66,9.62,9.62,759900.0,5.4274,5.433,5.4105,5.4105,759900.0
2012-08-16 15:00:00,9.62,9.63,9.6,9.62,1298200.0,5.4105,5.4161,5.3992,5.4105,1298200.0
2012-08-16 15:10:00,9.63,9.63,9.61,9.62,380100.0,5.4161,5.4161,5.4049,5.4105,380100.0
2012-08-16 15:20:00,9.62,9.63,9.61,9.62,497700.0,5.4105,5.4161,5.4049,5.4105,497700.0
2012-08-16 15:30:00,9.63,9.63,9.62,9.62,727000.0,5.4161,5.4161,5.4105,5.4105,727000.0
2012-08-16 15:40:00,9.62,9.63,9.61,9.62,1027200.0,5.4105,5.4161,5.4049,5.4105,1027200.0
2012-08-16 15:50:00,9.61,9.62,9.58,9.6,3483100.0,5.4049,5.4105,5.388,5.3992,3483100.0
2012-08-17 09:30:00,9.66,9.71,9.66,9.69,3886300.0,5.433,5.4611,5.433,5.4498,3886300.0
2012-08-17 09:40:00,9.69,9.78,9.68,9.73,2787800.0,5.4498,5.5005,5.4442,5.4723,2787800.0
2012-08-17 09:50:00,9.74,9.74,9.68,9.69,1616200.0,5.478,5.478,5.4442,5.4498,1616200.0
2012-08-17 10:00:00,9.69,9.7,9.64,9.66,1204800.0,5.4498,5.4555,5.4217,5.433,1204800.0
2012-08-17 10:10:00,9.67,9.69,9.66,9.68,681000.0,5.4386,5.4498,5.433,5.4442,681000.0
2012-08-17 10:20:00,9.67,9.68,9.63,9.64,1112800.0,5.4386,5.4442,5.4161,5.4217,1112800.0
2012-08-17 10:30:00,9.64,9.67,9.63,9.65,1223800.0,5.4217,5.4386,5.4161,5.4274,1223800.0
2012-08-17 10:40:00,9.65,9.66,9.64,9.64,626800.0,5.4274,5.433,5.4217,5.4217,626800.0
2012-08-17 10:50:00,9.64,9.65,9.62,9.62,474000.0,5.4217,5.4274,5.4105,5.4105,474000.0
2012-08-17 11:00:00,9.63,9.64,9.61,9.61,815200.0,5.4161,5.4217,5.4049,5.4049,815200.0
2012-08-17 11:10:00,9.61,9.64,9.61,9.62,548800.0,5.4049,5.4217,5.4049,5.4105,548800.0
2012-08-17 11:20:00,9.62,9.64,9.62,9.64,337900.0,5.4105,5.4217,5.4105,5.4217,337900.0
2012-08-17 11:30:00,9.64,9.65,9.63,9.64,841100.0,5.4217,5.4274,5.4161,5.4217,841100.0
2012-08-17 11:40:00,9.65,9.65,9.64,9.64,253100.0,5.4274,5.4274,5.4217,5.4217,253100.0
2012-08-17 11:50:00,9.64,9.65,9.64,9.64,377100.0,5.4217,5.4274,5.4217,5.4217,377100.0
2012-08-17 12:00:00,9.65,9.65,9.62,9.63,732900.0,5.4274,5.4274,5.4105,5.4161,732900.0
2012-08-17 12:10:00,9.63,9.63,9.6,9.62,908500.0,5.4161,5.4161,5.3992,5.4105,908500.0
2012-08-17 12:20:00,9.61,9.62,9.6,9.61,451100.0,5.4049,5.4105,5.3992,5.4049,451100.0
2012-08-17 12:30:00,9.6,9.61,9.6,9.6,472900.0,5.3992,5.4049,5.3992,5.3992,472900.0
2012-08-17 12:40:00,9.61,9.61,9.6,9.61,371400.0,5.4049,5.4049,5.3992,5.4049,371400.0
2012-08-17 12:50:00,9.6,9.61,9.6,9.6,329500.0,5.3992,5.4049,5.3992,5.3992,329500.0
2012-08-17 13:00:00,9.61,9.61,9.6,9.61,164400.0,5.4049,5.4049,5.3992,5.4049,164400.0
2012-08-17 13:10:00,9.61,9.62,9.6,9.62,360800.0,5.4049,5.4105,5.3992,5.4105,360800.0
2012-08-17 13:20:00,9.62,9.62,9.61,9.61,645600.0,5.4105,5.4105,5.4049,5.4049,645600.0
2012-08-17 13:30:00,9.62,9.62,9.61,9.62,225200.0,5.4105,5.4105,5.4049,5.4105,225200.0
2012-08-17 13:40:00,9.62,9.62,9.61,9.62,168800.0,5.4105,5.4105,5.4049,5.4105,168800.0
2012-08-17 13:50:00,9.62,9.62,9.61,9.61,353900.0,5.4105,5.4105,5.4049,5.4049,353900.0
2012-08-17 14:00:00,9.62,9.62,9.61,9.61,287200.0,5.4105,5.4105,5.4049,5.4049,287200.0
2012-08-17 14:10:00,9.62,9.62,9.61,9.62,219400.0,5.4105,5.4105,5.4049,5.4105,219400.0
2012-08-17 14:20:00,9.62,9.64,9.61,9.63,557600.0,5.4105,5.4217,5.4049,5.4161,557600.0
2012-08-17 14:30:00,9.63,9.64,9.63,9.63,293400.0,5.4161,5.4217,5.4161,5.4161,293400.0
2012-08-17 14:40:00,9.63,9.65,9.63,9.64,434400.0,5.4161,5.4274,5.4161,5.4217,434400.0
2012-08-17 14:50:00,9.64,9.66,9.64,9.65,489100.0,5.4217,5.433,5.4217,5.4274,489100.0
2012-08-17 15:00:00,9.65,9.66,9.65,9.66,453500.0,5.4274,5.433,5.4274,5.433,453500.0
2012-08-17 15:10:00,9.65,9.66,9.63,9.63,874000.0,5.4274,5.433,5.4161,5.4161,874000.0
2012-08-17 15:20:00,9.63,9.64,9.63,9.63,732900.0,5.4161,5.4217,5.4161,5.4161,732900.0
2012-08-17 15:30:00,9.63,9.64,9.61,9.62,1290600.0,5.4161,5.4217,5.4049,5.4105,1290600.0
2012-08-17 15:40:00,9.62,9.64,9.61,9.62,1599900.0,5.4105,5.4217,5.4049,5.4105,1599900.0
2012-08-17 15:50:00,9.63,9.64,9.61,9.63,3590800.0,5.4161,5.4217,5.4049,5.4161,3590800.0
2012-08-20 09:30:00,9.58,9.59,9.53,9.55,2144900.0,5.388,5.3936,5.3599,5.3711,2144900.0
2012-08-20 09:40:00,9.54,9.57,9.53,9.55,1525400.0,5.3655,5.3824,5.3599,5.3711,1525400.0
2012-08-20 09:50:00,9.55,9.59,9.54,9.56,1241000.0,5.3711,5.3936,5.3655,5.3767,1241000.0
2012-08-20 10:00:00,9.56,9.57,9.54,9.56,1081000.0,5.3767,5.3824,5.3655,5.3767,1081000.0
2012-08-20 10:10:00,9.56,9.58,9.53,9.55,1062900.0,5.3767,5.388,5.3599,5.3711,1062900.0
2012-08-20 10:20:00,9.54,9.55,9.53,9.54,850900.0,5.3655,5.3711,5.3599,5.3655,850900.0
2012-08-20 10:30:00,9.53,9.54,9.51,9.54,736600.0,5.3599,5.3655,5.3486,5.3655,736600.0
2012-08-20 10:40:00,9.54,9.56,9.52,9.53,1675100.0,5.3655,5.3767,5.3542,5.3599,1675100.0
2012-08-20 10:50:00,9.54,9.55,9.53,9.54,883300.0,5.3655,5.3711,5.3599,5.3655,883300.0
2012-08-20 11:00:00,9.54,9.55,9.53,9.54,668000.0,5.3655,5.3711,5.3599,5.3655,668000.0
2012-08-20 11:10:00,9.54,9.56,9.53,9.54,1061100.0,5.3655,5.3767,5.3599,5.3655,1061100.0
2012-08-20 11:20:00,9.54,9.54,9.52,9.52,747900.0,5.3655,5.3655,5.3542,5.3542,747900.0
2012-08-20 11:30:00,9.52,9.53,9.51,9.53,613900.0,5.3542,5.3599,5.3486,5.3599,613900.0
2012-08-20 11:40:00,9.53,9.54,9.52,9.54,540400.0,5.3599,5.3655,5.3542,5.3655,540400.0
2012-08-20 11:50:00,9.54,9.58,9.53,9.57,950400.0,5.3655,5.388,5.3599,5.3824,950400.0
2012-08-20 12:00:00,9.57,9.57,9.56,9.57,636900.0,5.3824,5.3824,5.3767,5.3824,636900.0
2012-08-20 12:10:00,9.57,9.58,9.56,9.58,508300.0,5.3824,5.388,5.3767,5.388,508300.0
2012-08-20 12:20:00,9.58,9.6,9.57,9.6,618800.0,5.388,5.3992,5.3824,5.3992,618800.0
2012-08-20 12:30:00,9.6,9.6,9.58,9.6,778800.0,5.3992,5.3992,5.388,5.3992,778800.0
2012-08-20 12:40:00,9.6,9.62,9.59,9.6,1137700.0,5.3992,5.4105,5.3936,5.3992,1137700.0
2012-08-20 12:50:00,9.6,9.6,9.58,9.6,845200.0,5.3992,5.3992,5.388,5.3992,845200.0
2012-08-20 13:00:00,9.6,9.6,9.59,9.6,243100.0,5.3992,5.3992,5.3936,5.3992,243100.0
2012-08-20 13:10:00,9.6,9.6,9.58,9.59,750800.0,5.3992,5.3992,5.388,5.3936,750800.0
2012-08-20 13:20:00,9.59,9.6,9.58,9.6,976500.0,5.3936,5.3992,5.388,5.3992,976500.0
2012-08-20 13:30:00,9.59,9.6,9.58,9.58,473100.0,5.3936,5.3992,5.388,5.388,473100.0
2012-08-20 13:40:00,9.59,9.59,9.56,9.57,539200.0,5.3936,5.3936,5.3767,5.3824,539200.0
2012-08-20 13:50:00,9.57,9.58,9.56,9.57,734400.0,5.3824,5.388,5.3767,5.3824,734400.0
2012-08-20 14:00:00,9.57,9.57,9.56,9.57,501100.0,5.3824,5.3824,5.3767,5.3824,501100.0
2012-08-20 14:10:00,9.57,9.58,9.56,9.57,659700.0,5.3824,5.388,5.3767,5.3824,659700.0
2012-08-20 14:20:00,9.57,9.58,9.56,9.57,704600.0,5.3824,5.388,5.3767,5.3824,704600.0
2012-08-20 14:30:00,9.57,9.6,9.56,9.6,1746200.0,5.3824,5.3992,5.3767,5.3992,1746200.0
2012-08-20 14:40:00,9.6,9.61,9.58,9.59,642400.0,5.3992,5.4049,5.388,5.3936,642400.0
2012-08-20 14:50:00,9.59,9.6,9.58,9.59,764900.0,5.3936,5.3992,5.388,5.3936,764900.0
2012-08-20 15:00:00,9.59,9.6,9.58,9.59,589100.0,5.3936,5.3992,5.388,5.3936,589100.0
2012-08-20 15:10:00,9.6,9.6,9.57,9.58,1004700.0,5.3992,5.3992,5.3824,5.388,1004700.0
2012-08-20 15:20:00,9.59,9.61,9.58,9.6,1288500.0,5.3936,5.4049,5.388,5.3992,1288500.0
2012-08-20 15:30:00,9.6,9.62,9.59,9.61,1067200.0,5.3992,5.4105,5.3936,5.4049,1067200.0
2012-08-20 15:40:00,9.61,9.64,9.6,9.63,2012200.0,5.4049,5.4217,5.3992,5.4161,2012200.0
2012-08-20 15:50:00,9.62,9.63,9.61,9.62,2418400.0,5.4105,5.4161,5.4049,5.4105,2418400.0
2012-08-21 09:30:00,9.65,9.67,9.61,9.66,1452200.0,5.4274,5.4386,5.4049,5.433,1452200.0
2012-08-21 09:40:00,9.66,9.66,9.58,9.62,1252500.0,5.433,5.433,5.388,5.4105,1252500.0
2012-08-21 09:50:00,9.63,9.67,9.62,9.67,498700.0,5.4161,5.4386,5.4105,5.4386,498700.0
2012-08-21 10:00:00,9.67,9.7,9.67,9.69,1402100.0,5.4386,5.4555,5.4386,5.4498,1402100.0
2012-08-21 10:10:00,9.68,9.69,9.67,9.69,549700.0,5.4442,5.4498,5.4386,5.4498,549700.0
2012-08-21 10:20:00,9.69,9.7,9.68,9.69,540600.0,5.4498,5.4555,5.4442,5.4498,540600.0
2012-08-21 10:30:00,9.7,9.7,9.69,9.7,393700.0,5.4555,5.4555,5.4498,5.4555,393700.0
2012-08-21 10:40:00,9.7,9.7,9.68,9.69,680300.0,5.4555,5.4555,5.4442,5.4498,680300.0
2012-08-21 10:50:00,9.69,9.69,9.68,9.69,436300.0,5.4498,5.4498,5.4442,5.4498,436300.0
2012-08-21 11:00:00,9.69,9.69,9.68,9.69,319000.0,5.4498,5.4498,5.4442,5.4498,319000.0
2012-08-21 11:10:00,9.69,9.69,9.67,9.68,347800.0,5.4498,5.4498,5.4386,5.4442,347800.0
2012-08-21 11:20:00,9.68,9.68,9.64,9.64,631800.0,5.4442,5.4442,5.4217,5.4217,631800.0
2012-08-21 11:30:00,9.64,9.66,9.62,9.63,964700.0,5.4217,5.433,5.4105,5.4161,964700.0
2012-08-21 11:40:00,9.64,9.65,9.61,9.63,681100.0,5.4217,5.4274,5.4049,5.4161,681100.0
2012-08-21 11:50:00,9.63,9.65,9.63,9.65,318500.0,5.4161,5.4274,5.4161,5.4274,318500.0
2012-08-21 12:00:00,9.64,9.65,9.62,9.63,433500.0,5.4217,5.4274,5.4105,5.4161,433500.0
2012-08-21 12:10:00,9.63,9.64,9.61,9.61,606200.0,5.4161,5.4217,5.4049,5.4049,606200.0
2012-08-21 12:20:00,9.62,9.63,9.61,9.62,372700.0,5.4105,5.4161,5.4049,5.4105,372700.0
2012-08-21 12:30:00,9.63,9.63,9.62,9.62,224500.0,5.4161,5.4161,5.4105,5.4105,224500.0
2012-08-21 12:40:00,9.63,9.63,9.6,9.6,608000.0,5.4161,5.4161,5.3992,5.3992,608000.0
2012-08-21 12:50:00,9.61,9.62,9.6,9.61,292300.0,5.4049,5.4105,5.3992,5.4049,292300.0
2012-08-21 13:00:00,9.61,9.61,9.6,9.6,118200.0,5.4049,5.4049,5.3992,5.3992,118200.0
2012-08-21 13:10:00,9.61,9.62,9.58,9.62,579000.0,5.4049,5.4105,5.388,5.4105,579000.0
2012-08-21 13:20:00,9.62,9.62,9.61,9.61,114900.0,5.4105,5.4105,5.4049,5.4049,114900.0
2012-08-21 13:30:00,9.62,9.62,9.61,9.62,127200.0,5.4105,5.4105,5.4049,5.4105,127200.0
2012-08-21 13:40:00,9.62,9.62,9.6,9.61,602900.0,5.4105,5.4105,5.3992,5.4049,602900.0
2012-08-21 13:50:00,9.61,9.61,9.58,9.59,489900.0,5.4049,5.4049,5.388,5.3936,489900.0
2012-08-21 14:00:00,9.58,9.6,9.58,9.59,471900.0,5.388,5.3992,5.388,5.3936,471900.0
2012-08-21 14:10:00,9.59,9.6,9.59,9.59,221100.0,5.3936,5.3992,5.3936,5.3936,221100.0
2012-08-21 14:20:00,9.59,9.6,9.58,9.58,386700.0,5.3936,5.3992,5.388,5.388,386700.0
2012-08-21 14:30:00,9.58,9.59,9.55,9.57,743200.0,5.388,5.3936,5.3711,5.3824,743200.0
2012-08-21 14:40:00,9.58,9.59,9.57,9.58,429000.0,5.388,5.3936,5.3824,5.388,429000.0
2012-08-21 14:50:00,9.57,9.58,9.56,9.56,279200.0,5.3824,5.388,5.3767,5.3767,279200.0
2012-08-21 15:00:00,9.57,9.58,9.55,9.55,644700.0,5.3824,5.388,5.3711,5.3711,644700.0
2012-08-21 15:10:00,9.55,9.56,9.52,9.54,1275100.0,5.3711,5.3767,5.3542,5.3655,1275100.0
2012-08-21 15:20:00,9.54,9.55,9.53,9.54,812800.0,5.3655,5.3711,5.3599,5.3655,812800.0
2012-08-21 15:30:00,9.54,9.56,9.53,9.55,972200.0,5.3655,5.3767,5.3599,5.3711,972200.0
2012-08-21 15:40:00,9.54,9.56,9.53,9.53,1332900.0,5.3655,5.3767,5.3599,5.3599,1332900.0
2012-08-21 15:50:00,9.53,9.54,9.53,9.53,2058600.0,5.3599,5.3655,5.3599,5.3599,2058600.0
2012-08-22 09:30:00,9.5,9.54,9.49,9.5,1281600.0,5.343,5.3655,5.3374,5.343,1281600.0
2012-08-22 09:40:00,9.5,9.53,9.48,9.51,1132600.0,5.343,5.3599,5.3317,5.3486,1132600.0
2012-08-22 09:50:00,9.51,9.54,9.5,9.52,608800.0,5.3486,5.3655,5.343,5.3542,608800.0
2012-08-22 10:00:00,9.51,9.55,9.51,9.54,681500.0,5.3486,5.3711,5.3486,5.3655,681500.0
2012-08-22 10:10:00,9.53,9.54,9.48,9.5,906200.0,5.3599,5.3655,5.3317,5.343,906200.0
2012-08-22 10:20:00,9.5,9.54,9.5,9.54,384200.0,5.343,5.3655,5.343,5.3655,384200.0
2012-08-22 10:30:00,9.54,9.56,9.53,9.53,546500.0,5.3655,5.3767,5.3599,5.3599,546500.0
2012-08-22 10:40:00,9.53,9.55,9.52,9.52,426900.0,5.3599,5.3711,5.3542,5.3542,426900.0
2012-08-22 10:50:00,9.52,9.53,9.5,9.51,434600.0,5.3542,5.3599,5.343,5.3486,434600.0
2012-08-22 11:00:00,9.5,9.51,9.49,9.5,812700.0,5.343,5.3486,5.3374,5.343,812700.0
2012-08-22 11:10:00,9.5,9.5,9.45,9.45,1042400.0,5.343,5.343,5.3149,5.3149,1042400.0
2012-08-22 11:20:00,9.45,9.47,9.45,9.47,434800.0,5.3149,5.3261,5.3149,5.3261,434800.0
2012-08-22 11:30:00,9.46,9.47,9.45,9.47,286900.0,5.3205,5.3261,5.3149,5.3261,286900.0
2012-08-22 11:40:00,9.46,9.48,9.46,9.46,519700.0,5.3205,5.3317,5.3205,5.3205,519700.0
2012-08-22 11:50:00,9.46,9.48,9.46,9.48,165300.0,5.3205,5.3317,5.3205,5.3317,165300.0
2012-08-22 12:00:00,9.47,9.48,9.46,9.46,293500.0,5.3261,5.3317,5.3205,5.3205,293500.0
2012-08-22 12:10:00,9.47,9.48,9.46,9.46,209700.0,5.3261,5.3317,5.3205,5.3205,209700.0
2012-08-22 12:20:00,9.46,9.47,9.46,9.46,283900.0,5.3205,5.3261,5.3205,5.3205,283900.0
2012-08-22 12:30:00,9.46,9.47,9.42,9.43,1464600.0,5.3205,5.3261,5.298,5.3036,1464600.0
2012-08-22 12:40:00,9.42,9.43,9.4,9.41,1389700.0,5.298,5.3036,5.2867,5.2924,1389700.0
2012-08-22 12:50:00,9.41,9.41,9.4,9.41,243200.0,5.2924,5.2924,5.2867,5.2924,243200.0
2012-08-22 13:00:00,9.41,9.41,9.4,9.41,154600.0,5.2924,5.2924,5.2867,5.2924,154600.0
2012-08-22 13:10:00,9.4,9.43,9.4,9.43,398300.0,5.2867,5.3036,5.2867,5.3036,398300.0
2012-08-22 13:20:00,9.43,9.44,9.43,9.44,290700.0,5.3036,5.3092,5.3036,5.3092,290700.0
2012-08-22 13:30:00,9.44,9.45,9.43,9.45,329900.0,5.3092,5.3149,5.3036,5.3149,329900.0
2012-08-22 13:40:00,9.45,9.46,9.44,9.45,901200.0,5.3149,5.3205,5.3092,5.3149,901200.0
2012-08-22 13:50:00,9.45,9.45,9.44,9.45,99500.0,5.3149,5.3149,5.3092,5.3149,99500.0
2012-08-22 14:00:00,9.45,9.5,9.45,9.48,1584600.0,5.3149,5.343,5.3149,5.3317,1584600.0
2012-08-22 14:10:00,9.47,9.5,9.45,9.46,917100.0,5.3261,5.343,5.3149,5.3205,917100.0
2012-08-22 14:20:00,9.45,9.48,9.44,9.46,633900.0,5.3149,5.3317,5.3092,5.3205,633900.0
2012-08-22 14:30:00,9.47,9.49,9.46,9.48,494400.0,5.3261,5.3374,5.3205,5.3317,494400.0
2012-08-22 14:40:00,9.49,9.5,9.48,9.49,496300.0,5.3374,5.343,5.3317,5.3374,496300.0
2012-08-22 14:50:00,9.49,9.52,9.48,9.52,361700.0,5.3374,5.3542,5.3317,5.3542,361700.0
2012-08-22 15:00:00,9.52,9.52,9.5,9.52,399300.0,5.3542,5.3542,5.343,5.3542,399300.0
2012-08-22 15:10:00,9.52,9.53,9.49,9.49,1020200.0,5.3542,5.3599,5.3374,5.3374,1020200.0
2012-08-22 15:20:00,9.49,9.5,9.48,9.49,642900.0,5.3374,5.343,5.3317,5.3374,642900.0
2012-08-22 15:30:00,9.5,9.5,9.48,9.48,521100.0,5.343,5.343,5.3317,5.3317,521100.0
2012-08-22 15:40:00,9.48,9.51,9.48,9.5,967500.0,5.3317,5.3486,5.3317,5.343,967500.0
2012-08-22 15:50:00,9.5,9.52,9.49,9.49,1472400.0,5.343,5.3542,5.3374,5.3374,1472400.0
2012-08-23 09:30:00,9.45,9.48,9.45,9.47,744100.0,5.3149,5.3317,5.3149,5.3261,744100.0
2012-08-23 09:40:00,9.48,9.52,9.46,9.46,802800.0,5.3317,5.3542,5.3205,5.3205,802800.0
2012-08-23 09:50:00,9.46,9.52,9.45,9.48,1865500.0,5.3205,5.3542,5.3149,5.3317,1865500.0
2012-08-23 10:00:00,9.49,9.52,9.48,9.51,1448600.0,5.3374,5.3542,5.3317,5.3486,1448600.0
2012-08-23 10:10:00,9.51,9.52,9.48,9.5,587300.0,5.3486,5.3542,5.3317,5.343,587300.0
2012-08-23 10:20:00,9.49,9.5,9.48,9.49,309400.0,5.3374,5.343,5.3317,5.3374,309400.0
2012-08-23 10:30:00,9.49,9.53,9.48,9.53,776600.0,5.3374,5.3599,5.3317,5.3599,776600.0
2012-08-23 10:40:00,9.53,9.54,9.5,9.51,1146300.0,5.3599,5.3655,5.343,5.3486,1146300.0
2012-08-23 10:50:00,9.51,9.52,9.5,9.51,349400.0,5.3486,5.3542,5.343,5.3486,349400.0
2012-08-23 11:00:00,9.52,9.52,9.5,9.51,322700.0,5.3542,5.3542,5.343,5.3486,322700.0
2012-08-23 11:10:00,9.52,9.53,9.5,9.52,847900.0,5.3542,5.3599,5.343,5.3542,847900.0
2012-08-23 11:20:00,9.53,9.53,9.51,9.52,293900.0,5.3599,5.3599,5.3486,5.3542,293900.0
2012-08-23 11:30:00,9.52,9.53,9.51,9.51,196300.0,5.3542,5.3599,5.3486,5.3486,196300.0
2012-08-23 11:40:00,9.52,9.52,9.51,9.51,153900.0,5.3542,5.3542,5.3486,5.3486,153900.0
2012-08-23 11:50:00,9.51,9.53,9.5,9.52,402200.0,5.3486,5.3599,5.343,5.3542,402200.0
2012-08-23 12:00:00,9.52,9.53,9.5,9.5,267400.0,5.3542,5.3599,5.343,5.343,267400.0
2012-08-23 12:10:00,9.5,9.51,9.49,9.5,559600.0,5.343,5.3486,5.3374,5.343,559600.0
2012-08-23 12:20:00,9.5,9.5,9.49,9.49,179400.0,5.343,5.343,5.3374,5.3374,179400.0
2012-08-23 12:30:00,9.49,9.5,9.48,9.48,253100.0,5.3374,5.343,5.3317,5.3317,253100.0
2012-08-23 12:40:00,9.48,9.5,9.48,9.49,271700.0,5.3317,5.343,5.3317,5.3374,271700.0
2012-08-23 12:50:00,9.48,9.5,9.47,9.5,1248100.0,5.3317,5.343,5.3261,5.343,1248100.0
2012-08-23 13:00:00,9.49,9.5,9.47,9.47,350000.0,5.3374,5.343,5.3261,5.3261,350000.0
2012-08-23 13:10:00,9.48,9.48,9.45,9.46,523500.0,5.3317,5.3317,5.3149,5.3205,523500.0
2012-08-23 13:20:00,9.46,9.47,9.45,9.45,498600.0,5.3205,5.3261,5.3149,5.3149,498600.0
2012-08-23 13:30:00,9.46,9.46,9.45,9.45,164000.0,5.3205,5.3205,5.3149,5.3149,164000.0
2012-08-23 13:40:00,9.45,9.46,9.45,9.46,140400.0,5.3149,5.3205,5.3149,5.3205,140400.0
2012-08-23 13:50:00,9.45,9.47,9.45,9.47,269900.0,5.3149,5.3261,5.3149,5.3261,269900.0
2012-08-23 14:00:00,9.46,9.47,9.45,9.46,314300.0,5.3205,5.3261,5.3149,5.3205,314300.0
2012-08-23 14:10:00,9.46,9.46,9.45,9.46,93100.0,5.3205,5.3205,5.3149,5.3205,93100.0
2012-08-23 14:20:00,9.45,9.46,9.45,9.46,106300.0,5.3149,5.3205,5.3149,5.3205,106300.0
2012-08-23 14:30:00,9.45,9.46,9.44,9.45,615100.0,5.3149,5.3205,5.3092,5.3149,615100.0
2012-08-23 14:40:00,9.44,9.47,9.44,9.46,603300.0,5.3092,5.3261,5.3092,5.3205,603300.0
2012-08-23 14:50:00,9.47,9.47,9.44,9.44,385900.0,5.3261,5.3261,5.3092,5.3092,385900.0
2012-08-23 15:00:00,9.45,9.47,9.44,9.47,618600.0,5.3149,5.3261,5.3092,5.3261,618600.0
2012-08-23 15:10:00,9.46,9.47,9.45,9.46,325600.0,5.3205,5.3261,5.3149,5.3205,325600.0
2012-08-23 15:20:00,9.46,9.46,9.42,9.44,567400.0,5.3205,5.3205,5.298,5.3092,567400.0
2012-08-23 15:30:00,9.45,9.45,9.43,9.44,633500.0,5.3149,5.3149,5.3036,5.3092,633500.0
2012-08-23 15:40:00,9.44,9.44,9.42,9.43,736500.0,5.3092,5.3092,5.298,5.3036,736500.0
2012-08-23 15:50:00,9.42,9.46,9.42,9.45,2470200.0,5.298,5.3205,5.298,5.3149,2470200.0
2012-08-24 09:30:00,9.42,9.47,9.41,9.43,925700.0,5.298,5.3261,5.2924,5.3036,925700.0
2012-08-24 09:40:00,9.43,9.44,9.42,9.44,448200.0,5.3036,5.3092,5.298,5.3092,448200.0
2012-08-24 09:50:00,9.44,9.45,9.42,9.42,1230800.0,5.3092,5.3149,5.298,5.298,1230800.0
2012-08-24 10:00:00,9.43,9.44,9.42,9.44,829000.0,5.3036,5.3092,5.298,5.3092,829000.0
2012-08-24 10:10:00,9.44,9.46,9.43,9.43,778300.0,5.3092,5.3205,5.3036,5.3036,778300.0
2012-08-24 10:20:00,9.44,9.44,9.42,9.44,844900.0,5.3092,5.3092,5.298,5.3092,844900.0
2012-08-24 10:30:00,9.44,9.46,9.43,9.45,576400.0,5.3092,5.3205,5.3036,5.3149,576400.0
2012-08-24 10:40:00,9.45,9.48,9.44,9.46,748400.0,5.3149,5.3317,5.3092,5.3205,748400.0
2012-08-24 10:50:00,9.46,9.46,9.44,9.44,308300.0,5.3205,5.3205,5.3092,5.3092,308300.0
2012-08-24 11:00:00,9.45,9.46,9.44,9.46,139400.0,5.3149,5.3205,5.3092,5.3205,139400.0
2012-08-24 11:10:00,9.46,9.5,9.45,9.49,770800.0,5.3205,5.343,5.3149,5.3374,770800.0
2012-08-24 11:20:00,9.5,9.5,9.48,9.49,447800.0,5.343,5.343,5.3317,5.3374,447800.0
2012-08-24 11:30:00,9.5,9.5,9.49,9.5,251700.0,5.343,5.343,5.3374,5.343,251700.0
2012-08-24 11:40:00,9.49,9.5,9.48,9.48,275200.0,5.3374,5.343,5.3317,5.3317,275200.0
2012-08-24 11:50:00,9.48,9.49,9.48,9.48,128700.0,5.3317,5.3374,5.3317,5.3317,128700.0
2012-08-24 12:00:00,9.48,9.49,9.48,9.49,94300.0,5.3317,5.3374,5.3317,5.3374,94300.0
2012-08-24 12:10:00,9.48,9.49,9.48,9.49,138200.0,5.3317,5.3374,5.3317,5.3374,138200.0
2012-08-24 12:20:00,9.48,9.49,9.48,9.49,82700.0,5.3317,5.3374,5.3317,5.3374,82700.0
2012-08-24 12:30:00,9.49,9.49,9.48,9.49,104600.0,5.3374,5.3374,5.3317,5.3374,104600.0
2012-08-24 12:40:00,9.48,9.5,9.48,9.49,331800.0,5.3317,5.343,5.3317,5.3374,331800.0
2012-08-24 12:50:00,9.5,9.5,9.49,9.49,109600.0,5.343,5.343,5.3374,5.3374,109600.0
2012-08-24 13:00:00,9.49,9.5,9.49,9.5,117700.0,5.3374,5.343,5.3374,5.343,117700.0
2012-08-24 13:10:00,9.49,9.5,9.49,9.5,105900.0,5.3374,5.343,5.3374,5.343,105900.0
2012-08-24 13:20:00,9.49,9.5,9.49,9.5,94200.0,5.3374,5.343,5.3374,5.343,94200.0
2012-08-24 13:30:00,9.49,9.5,9.49,9.49,162200.0,5.3374,5.343,5.3374,5.3374,162200.0
2012-08-24 13:40:00,9.5,9.5,9.49,9.49,389800.0,5.343,5.343,5.3374,5.3374,389800.0
2012-08-24 13:50:00,9.5,9.5,9.49,9.49,217800.0,5.343,5.343,5.3374,5.3374,217800.0
2012-08-24 14:00:00,9.49,9.5,9.49,9.5,200700.0,5.3374,5.343,5.3374,5.343,200700.0
2012-08-24 14:10:00,9.49,9.5,9.49,9.5,128700.0,5.3374,5.343,5.3374,5.343,128700.0
2012-08-24 14:20:00,9.49,9.5,9.49,9.5,198800.0,5.3374,5.343,5.3374,5.343,198800.0
2012-08-24 14:30:00,9.49,9.5,9.47,9.47,494400.0,5.3374,5.343,5.3261,5.3261,494400.0
2012-08-24 14:40:00,9.47,9.49,9.47,9.47,948000.0,5.3261,5.3374,5.3261,5.3261,948000.0
2012-08-24 14:50:00,9.47,9.49,9.47,9.49,345400.0,5.3261,5.3374,5.3261,5.3374,345400.0
2012-08-24 15:00:00,9.48,9.49,9.48,9.48,359200.0,5.3317,5.3374,5.3317,5.3317,359200.0
2012-08-24 15:10:00,9.48,9.5,9.48,9.5,846700.0,5.3317,5.343,5.3317,5.343,846700.0
2012-08-24 15:20:00,9.5,9.5,9.49,9.49,247500.0,5.343,5.343,5.3374,5.3374,247500.0
2012-08-24 15:30:00,9.49,9.5,9.48,9.49,553800.0,5.3374,5.343,5.3317,5.3374,553800.0
2012-08-24 15:40:00,9.49,9.52,9.48,9.49,1479600.0,5.3374,5.3542,5.3317,5.3374,1479600.0
2012-08-24 15:50:00,9.49,9.5,9.48,9.48,1576500.0,5.3374,5.343,5.3317,5.3317,1576500.0
2012-08-27 09:30:00,9.52,9.52,9.47,9.48,627100.0,5.3542,5.3542,5.3261,5.3317,627100.0
2012-08-27 09:40:00,9.47,9.49,9.44,9.48,729700.0,5.3261,5.3374,5.3092,5.3317,729700.0
2012-08-27 09:50:00,9.49,9.5,9.46,9.46,644800.0,5.3374,5.343,5.3205,5.3205,644800.0
2012-08-27 10:00:00,9.46,9.48,9.44,9.45,904100.0,5.3205,5.3317,5.3092,5.3149,904100.0
2012-08-27 10:10:00,9.46,9.46,9.44,9.44,315100.0,5.3205,5.3205,5.3092,5.3092,315100.0
2012-08-27 10:20:00,9.45,9.46,9.42,9.43,586500.0,5.3149,5.3205,5.298,5.3036,586500.0
2012-08-27 10:30:00,9.43,9.43,9.42,9.43,150100.0,5.3036,5.3036,5.298,5.3036,150100.0
2012-08-27 10:40:00,9.43,9.44,9.42,9.43,660300.0,5.3036,5.3092,5.298,5.3036,660300.0
2012-08-27 10:50:00,9.44,9.45,9.42,9.44,642000.0,5.3092,5.3149,5.298,5.3092,642000.0
2012-08-27 11:00:00,9.44,9.49,9.44,9.47,859000.0,5.3092,5.3374,5.3092,5.3261,859000.0
2012-08-27 11:10:00,9.47,9.49,9.47,9.47,560500.0,5.3261,5.3374,5.3261,5.3261,560500.0
2012-08-27 11:20:00,9.48,9.49,9.46,9.48,943700.0,5.3317,5.3374,5.3205,5.3317,943700.0
2012-08-27 11:30:00,9.49,9.49,9.48,9.49,204200.0,5.3374,5.3374,5.3317,5.3374,204200.0
2012-08-27 11:40:00,9.48,9.49,9.48,9.49,125400.0,5.3317,5.3374,5.3317,5.3374,125400.0
2012-08-27 11:50:00,9.48,9.49,9.45,9.46,435000.0,5.3317,5.3374,5.3149,5.3205,435000.0
2012-08-27 12:00:00,9.45,9.47,9.45,9.46,211600.0,5.3149,5.3261,5.3149,5.3205,211600.0
2012-08-27 12:10:00,9.46,9.47,9.44,9.45,652800.0,5.3205,5.3261,5.3092,5.3149,652800.0
2012-08-27 12:20:00,9.45,9.45,9.41,9.42,680900.0,5.3149,5.3149,5.2924,5.298,680900.0
2012-08-27 12:30:00,9.41,9.42,9.41,9.41,324400.0,5.2924,5.298,5.2924,5.2924,324400.0
2012-08-27 12:40:00,9.41,9.42,9.41,9.41,202000.0,5.2924,5.298,5.2924,5.2924,202000.0
2012-08-27 12:50:00,9.41,9.42,9.41,9.42,180200.0,5.2924,5.298,5.2924,5.298,180200.0
2012-08-27 13:00:00,9.41,9.42,9.41,9.41,138100.0,5.2924,5.298,5.2924,5.2924,138100.0
2012-08-27 13:10:00,9.42,9.42,9.41,9.41,150600.0,5.298,5.298,5.2924,5.2924,150600.0
2012-08-27 13:20:00,9.41,9.43,9.41,9.43,544200.0,5.2924,5.3036,5.2924,5.3036,544200.0
2012-08-27 13:30:00,9.42,9.44,9.42,9.44,242000.0,5.298,5.3092,5.298,5.3092,242000.0
2012-08-27 13:40:00,9.44,9.44,9.41,9.42,493000.0,5.3092,5.3092,5.2924,5.298,493000.0
2012-08-27 13:50:00,9.41,9.44,9.41,9.44,578100.0,5.2924,5.3092,5.2924,5.3092,578100.0
2012-08-27 14:00:00,9.44,9.44,9.42,9.42,436400.0,5.3092,5.3092,5.298,5.298,436400.0
2012-08-27 14:10:00,9.43,9.43,9.41,9.42,261100.0,5.3036,5.3036,5.2924,5.298,261100.0
2012-08-27 14:20:00,9.42,9.42,9.41,9.42,113900.0,5.298,5.298,5.2924,5.298,113900.0
2012-08-27 14:30:00,9.41,9.43,9.41,9.42,298300.0,5.2924,5.3036,5.2924,5.298,298300.0
2012-08-27 14:40:00,9.43,9.43,9.41,9.43,486800.0,5.3036,5.3036,5.2924,5.3036,486800.0
2012-08-27 14:50:00,9.43,9.43,9.42,9.43,194800.0,5.3036,5.3036,5.298,5.3036,194800.0
2012-08-27 15:00:00,9.43,9.43,9.41,9.41,353500.0,5.3036,5.3036,5.2924,5.2924,353500.0
2012-08-27 15:10:00,9.42,9.42,9.41,9.42,213100.0,5.298,5.298,5.2924,5.298,213100.0
2012-08-27 15:20:00,9.42,9.42,9.4,9.41,809300.0,5.298,5.298,5.2867,5.2924,809300.0
2012-08-27 15:30:00,9.41,9.42,9.4,9.42,556800.0,5.2924,5.298,5.2867,5.298,556800.0
2012-08-27 15:40:00,9.42,9.42,9.4,9.41,884400.0,5.298,5.298,5.2867,5.2924,884400.0
2012-08-27 15:50:00,9.41,9.41,9.38,9.38,3813000.0,5.2924,5.2924,5.2755,5.2755,3813000.0
2012-08-28 09:30:00,9.37,9.44,9.37,9.44,1041400.0,5.2699,5.3092,5.2699,5.3092,1041400.0
2012-08-28 09:40:00,9.44,9.44,9.42,9.43,424100.0,5.3092,5.3092,5.298,5.3036,424100.0
2012-08-28 09:50:00,9.44,9.44,9.38,9.39,731000.0,5.3092,5.3092,5.2755,5.2811,731000.0
2012-08-28 10:00:00,9.39,9.4,9.37,9.39,793900.0,5.2811,5.2867,5.2699,5.2811,793900.0
2012-08-28 10:10:00,9.39,9.4,9.36,9.36,1341100.0,5.2811,5.2867,5.2642,5.2642,1341100.0
2012-08-28 10:20:00,9.37,9.4,9.36,9.39,792600.0,5.2699,5.2867,5.2642,5.2811,792600.0
2012-08-28 10:30:00,9.39,9.41,9.39,9.39,466300.0,5.2811,5.2924,5.2811,5.2811,466300.0
2012-08-28 10:40:00,9.39,9.4,9.39,9.39,260800.0,5.2811,5.2867,5.2811,5.2811,260800.0
2012-08-28 10:50:00,9.39,9.42,9.39,9.4,707200.0,5.2811,5.298,5.2811,5.2867,707200.0
2012-08-28 11:00:00,9.39,9.4,9.39,9.39,149900.0,5.2811,5.2867,5.2811,5.2811,149900.0
2012-08-28 11:10:00,9.39,9.4,9.37,9.37,383200.0,5.2811,5.2867,5.2699,5.2699,383200.0
2012-08-28 11:20:00,9.37,9.38,9.36,9.36,242500.0,5.2699,5.2755,5.2642,5.2642,242500.0
2012-08-28 11:30:00,9.37,9.38,9.36,9.38,338600.0,5.2699,5.2755,5.2642,5.2755,338600.0
2012-08-28 11:40:00,9.38,9.38,9.37,9.38,203700.0,5.2755,5.2755,5.2699,5.2755,203700.0
2012-08-28 11:50:00,9.38,9.38,9.37,9.37,108900.0,5.2755,5.2755,5.2699,5.2699,108900.0
2012-08-28 12:00:00,9.37,9.41,9.37,9.4,906900.0,5.2699,5.2924,5.2699,5.2867,906900.0
2012-08-28 12:10:00,9.41,9.41,9.38,9.38,506100.0,5.2924,5.2924,5.2755,5.2755,506100.0
2012-08-28 12:20:00,9.38,9.39,9.37,9.37,226400.0,5.2755,5.2811,5.2699,5.2699,226400.0
2012-08-28 12:30:00,9.37,9.38,9.37,9.37,159600.0,5.2699,5.2755,5.2699,5.2699,159600.0
2012-08-28 12:40:00,9.37,9.38,9.36,9.36,311400.0,5.2699,5.2755,5.2642,5.2642,311400.0
2012-08-28 12:50:00,9.36,9.37,9.36,9.36,204400.0,5.2642,5.2699,5.2642,5.2642,204400.0
2012-08-28 13:00:00,9.37,9.37,9.33,9.37,1483000.0,5.2699,5.2699,5.2474,5.2699,1483000.0
2012-08-28 13:10:00,9.37,9.37,9.35,9.36,283700.0,5.2699,5.2699,5.2586,5.2642,283700.0
2012-08-28 13:20:00,9.35,9.36,9.34,9.35,428500.0,5.2586,5.2642,5.253,5.2586,428500.0
2012-08-28 13:30:00,9.35,9.37,9.34,9.37,270700.0,5.2586,5.2699,5.253,5.2699,270700.0
2012-08-28 13:40:00,9.37,9.37,9.35,9.35,271100.0,5.2699,5.2699,5.2586,5.2586,271100.0
2012-08-28 13:50:00,9.36,9.36,9.34,9.34,293900.0,5.2642,5.2642,5.253,5.253,293900.0
2012-08-28 14:00:00,9.34,9.35,9.34,9.35,192800.0,5.253,5.2586,5.253,5.2586,192800.0
2012-08-28 14:10:00,9.35,9.35,9.34,9.34,139500.0,5.2586,5.2586,5.253,5.253,139500.0
2012-08-28 14:20:00,9.34,9.37,9.34,9.37,587300.0,5.253,5.2699,5.253,5.2699,587300.0
2012-08-28 14:30:00,9.36,9.37,9.35,9.35,359100.0,5.2642,5.2699,5.2586,5.2586,359100.0
2012-08-28 14:40:00,9.35,9.36,9.34,9.34,399300.0,5.2586,5.2642,5.253,5.253,399300.0
2012-08-28 14:50:00,9.34,9.35,9.33,9.33,453100.0,5.253,5.2586,5.2474,5.2474,453100.0
2012-08-28 15:00:00,9.34,9.35,9.33,9.34,496000.0,5.253,5.2586,5.2474,5.253,496000.0
2012-08-28 15:10:00,9.34,9.36,9.33,9.33,754200.0,5.253,5.2642,5.2474,5.2474,754200.0
2012-08-28 15:20:00,9.33,9.34,9.31,9.32,757100.0,5.2474,5.253,5.2361,5.2418,757100.0
2012-08-28 15:30:00,9.33,9.33,9.32,9.32,660000.0,5.2474,5.2474,5.2418,5.2418,660000.0
2012-08-28 15:40:00,9.33,9.34,9.31,9.32,1059400.0,5.2474,5.253,5.2361,5.2418,1059400.0
2012-08-28 15:50:00,9.33,9.34,9.32,9.33,2002500.0,5.2474,5.253,5.2418,5.2474,2002500.0
2012-08-29 09:30:00,9.33,9.37,9.32,9.34,989400.0,5.2474,5.2699,5.2418,5.253,989400.0
2012-08-29 09:40:00,9.34,9.39,9.33,9.39,1126400.0,5.253,5.2811,5.2474,5.2811,1126400.0
2012-08-29 09:50:00,9.38,9.39,9.32,9.32,811000.0,5.2755,5.2811,5.2418,5.2418,811000.0
2012-08-29 10:00:00,9.33,9.35,9.31,9.31,976800.0,5.2474,5.2586,5.2361,5.2361,976800.0
2012-08-29 10:10:00,9.31,9.35,9.29,9.33,1225800.0,5.2361,5.2586,5.2249,5.2474,1225800.0
2012-08-29 10:20:00,9.33,9.36,9.33,9.36,606600.0,5.2474,5.2642,5.2474,5.2642,606600.0
2012-08-29 10:30:00,9.35,9.36,9.33,9.34,426200.0,5.2586,5.2642,5.2474,5.253,426200.0
2012-08-29 10:40:00,9.34,9.34,9.31,9.31,637700.0,5.253,5.253,5.2361,5.2361,637700.0
2012-08-29 10:50:00,9.32,9.34,9.31,9.34,1233500.0,5.2418,5.253,5.2361,5.253,1233500.0
2012-08-29 11:00:00,9.34,9.37,9.34,9.35,793700.0,5.253,5.2699,5.253,5.2586,793700.0
2012-08-29 11:10:00,9.34,9.35,9.32,9.33,432300.0,5.253,5.2586,5.2418,5.2474,432300.0
2012-08-29 11:20:00,9.33,9.33,9.32,9.32,183000.0,5.2474,5.2474,5.2418,5.2418,183000.0
2012-08-29 11:30:00,9.32,9.33,9.32,9.33,188100.0,5.2418,5.2474,5.2418,5.2474,188100.0
2012-08-29 11:40:00,9.33,9.33,9.32,9.33,179300.0,5.2474,5.2474,5.2418,5.2474,179300.0
2012-08-29 11:50:00,9.32,9.33,9.32,9.33,126300.0,5.2418,5.2474,5.2418,5.2474,126300.0
2012-08-29 12:00:00,9.33,9.33,9.32,9.33,265800.0,5.2474,5.2474,5.2418,5.2474,265800.0
2012-08-29 12:10:00,9.33,9.33,9.32,9.33,213400.0,5.2474,5.2474,5.2418,5.2474,213400.0
2012-08-29 12:20:00,9.33,9.33,9.32,9.33,135000.0,5.2474,5.2474,5.2418,5.2474,135000.0
2012-08-29 12:30:00,9.33,9.33,9.32,9.33,160600.0,5.2474,5.2474,5.2418,5.2474,160600.0
2012-08-29 12:40:00,9.33,9.33,9.32,9.33,214500.0,5.2474,5.2474,5.2418,5.2474,214500.0
2012-08-29 12:50:00,9.32,9.34,9.32,9.34,307700.0,5.2418,5.253,5.2418,5.253,307700.0
2012-08-29 13:00:00,9.34,9.34,9.32,9.32,662400.0,5.253,5.253,5.2418,5.2418,662400.0
2012-08-29 13:10:00,9.33,9.35,9.32,9.34,744300.0,5.2474,5.2586,5.2418,5.253,744300.0
2012-08-29 13:20:00,9.33,9.36,9.33,9.36,424500.0,5.2474,5.2642,5.2474,5.2642,424500.0
2012-08-29 13:30:00,9.36,9.38,9.35,9.38,826700.0,5.2642,5.2755,5.2586,5.2755,826700.0
2012-08-29 13:40:00,9.38,9.4,9.37,9.38,954500.0,5.2755,5.2867,5.2699,5.2755,954500.0
2012-08-29 13:50:00,9.37,9.38,9.35,9.35,743800.0,5.2699,5.2755,5.2586,5.2586,743800.0
2012-08-29 14:00:00,9.35,9.36,9.35,9.36,228100.0,5.2586,5.2642,5.2586,5.2642,228100.0
2012-08-29 14:10:00,9.36,9.37,9.34,9.37,797500.0,5.2642,5.2699,5.253,5.2699,797500.0
2012-08-29 14:20:00,9.37,9.37,9.36,9.37,131100.0,5.2699,5.2699,5.2642,5.2699,131100.0
2012-08-29 14:30:00,9.37,9.37,9.35,9.35,1768800.0,5.2699,5.2699,5.2586,5.2586,1768800.0
2012-08-29 14:40:00,9.35,9.37,9.35,9.36,405600.0,5.2586,5.2699,5.2586,5.2642,405600.0
2012-08-29 14:50:00,9.35,9.35,9.34,9.35,198700.0,5.2586,5.2586,5.253,5.2586,198700.0
2012-08-29 15:00:00,9.35,9.35,9.33,9.33,234300.0,5.2586,5.2586,5.2474,5.2474,234300.0
2012-08-29 15:10:00,9.34,9.34,9.32,9.33,734100.0,5.253,5.253,5.2418,5.2474,734100.0
2012-08-29 15:20:00,9.33,9.33,9.3,9.32,1484200.0,5.2474,5.2474,5.2305,5.2418,1484200.0
2012-08-29 15:30:00,9.32,9.34,9.31,9.33,935500.0,5.2418,5.253,5.2361,5.2474,935500.0
2012-08-29 15:40:00,9.33,9.34,9.31,9.32,871800.0,5.2474,5.253,5.2361,5.2418,871800.0
2012-08-29 15:50:00,9.32,9.33,9.31,9.32,1215300.0,5.2418,5.2474,5.2361,5.2418,1215300.0
2012-08-30 09:30:00,9.3,9.32,9.28,9.31,1052300.0,5.2305,5.2418,5.2193,5.2361,1052300.0
2012-08-30 09:40:00,9.32,9.34,9.31,9.31,417400.0,5.2418,5.253,5.2361,5.2361,417400.0
2012-08-30 09:50:00,9.32,9.33,9.3,9.31,439700.0,5.2418,5.2474,5.2305,5.2361,439700.0
2012-08-30 10:00:00,9.31,9.31,9.29,9.3,358800.0,5.2361,5.2361,5.2249,5.2305,358800.0
2012-08-30 10:10:00,9.31,9.31,9.28,9.29,498100.0,5.2361,5.2361,5.2193,5.2249,498100.0
2012-08-30 10:20:00,9.29,9.29,9.26,9.28,1293400.0,5.2249,5.2249,5.208,5.2193,1293400.0
2012-08-30 10:30:00,9.28,9.28,9.26,9.26,532100.0,5.2193,5.2193,5.208,5.208,532100.0
2012-08-30 10:40:00,9.26,9.27,9.26,9.26,135700.0,5.208,5.2136,5.208,5.208,135700.0
2012-08-30 10:50:00,9.27,9.27,9.25,9.26,505100.0,5.2136,5.2136,5.2024,5.208,505100.0
2012-08-30 11:00:00,9.25,9.28,9.25,9.28,555000.0,5.2024,5.2193,5.2024,5.2193,555000.0
2012-08-30 11:10:00,9.28,9.29,9.27,9.29,256500.0,5.2193,5.2249,5.2136,5.2249,256500.0
2012-08-30 11:20:00,9.29,9.3,9.28,9.3,527300.0,5.2249,5.2305,5.2193,5.2305,527300.0
2012-08-30 11:30:00,9.29,9.3,9.28,9.29,299400.0,5.2249,5.2305,5.2193,5.2249,299400.0
2012-08-30 11:40:00,9.29,9.29,9.28,9.28,121100.0,5.2249,5.2249,5.2193,5.2193,121100.0
2012-08-30 11:50:00,9.29,9.29,9.27,9.27,209700.0,5.2249,5.2249,5.2136,5.2136,209700.0
2012-08-30 12:00:00,9.27,9.28,9.26,9.27,399600.0,5.2136,5.2193,5.208,5.2136,399600.0
2012-08-30 12:10:00,9.27,9.27,9.26,9.27,100600.0,5.2136,5.2136,5.208,5.2136,100600.0
2012-08-30 12:20:00,9.26,9.27,9.26,9.26,135200.0,5.208,5.2136,5.208,5.208,135200.0
2012-08-30 12:30:00,9.27,9.28,9.26,9.28,412500.0,5.2136,5.2193,5.208,5.2193,412500.0
2012-08-30 12:40:00,9.27,9.29,9.27,9.29,284700.0,5.2136,5.2249,5.2136,5.2249,284700.0
2012-08-30 12:50:00,9.29,9.29,9.28,9.29,102700.0,5.2249,5.2249,5.2193,5.2249,102700.0
2012-08-30 13:00:00,9.29,9.29,9.28,9.29,106800.0,5.2249,5.2249,5.2193,5.2249,106800.0
2012-08-30 13:10:00,9.29,9.29,9.28,9.29,190100.0,5.2249,5.2249,5.2193,5.2249,190100.0
2012-08-30 13:20:00,9.28,9.29,9.28,9.29,162100.0,5.2193,5.2249,5.2193,5.2249,162100.0
2012-08-30 13:30:00,9.29,9.29,9.28,9.29,119700.0,5.2249,5.2249,5.2193,5.2249,119700.0
2012-08-30 13:40:00,9.29,9.29,9.28,9.29,135300.0,5.2249,5.2249,5.2193,5.2249,135300.0
2012-08-30 13:50:00,9.29,9.29,9.28,9.29,517400.0,5.2249,5.2249,5.2193,5.2249,517400.0
2012-08-30 14:00:00,9.29,9.29,9.28,9.29,158900.0,5.2249,5.2249,5.2193,5.2249,158900.0
2012-08-30 14:10:00,9.29,9.29,9.28,9.28,166400.0,5.2249,5.2249,5.2193,5.2193,166400.0
2012-08-30 14:20:00,9.29,9.29,9.28,9.28,142700.0,5.2249,5.2249,5.2193,5.2193,142700.0
2012-08-30 14:30:00,9.29,9.29,9.28,9.29,290400.0,5.2249,5.2249,5.2193,5.2249,290400.0
2012-08-30 14:40:00,9.29,9.29,9.28,9.29,137400.0,5.2249,5.2249,5.2193,5.2249,137400.0
2012-08-30 14:50:00,9.29,9.29,9.28,9.29,316700.0,5.2249,5.2249,5.2193,5.2249,316700.0
2012-08-30 15:00:00,9.29,9.3,9.28,9.3,442600.0,5.2249,5.2305,5.2193,5.2305,442600.0
2012-08-30 15:10:00,9.3,9.3,9.29,9.3,170800.0,5.2305,5.2305,5.2249,5.2305,170800.0
2012-08-30 15:20:00,9.3,9.31,9.29,9.31,607600.0,5.2305,5.2361,5.2249,5.2361,607600.0
2012-08-30 15:30:00,9.31,9.32,9.3,9.31,490300.0,5.2361,5.2418,5.2305,5.2361,490300.0
2012-08-30 15:40:00,9.32,9.32,9.3,9.3,747000.0,5.2418,5.2418,5.2305,5.2305,747000.0
2012-08-30 15:50:00,9.3,9.31,9.29,9.31,1585600.0,5.2305,5.2361,5.2249,5.2361,1585600.0
2012-08-31 09:30:00,9.39,9.42,9.37,9.39,1456500.0,5.2811,5.298,5.2699,5.2811,1456500.0
2012-08-31 09:40:00,9.39,9.4,9.35,9.38,577200.0,5.2811,5.2867,5.2586,5.2755,577200.0
2012-08-31 09:50:00,9.37,9.38,9.36,9.36,665400.0,5.2699,5.2755,5.2642,5.2642,665400.0
2012-08-31 10:00:00,9.36,9.37,9.31,9.32,1078700.0,5.2642,5.2699,5.2361,5.2418,1078700.0
2012-08-31 10:10:00,9.32,9.39,9.31,9.38,1199100.0,5.2418,5.2811,5.2361,5.2755,1199100.0
2012-08-31 10:20:00,9.38,9.42,9.38,9.39,1195100.0,5.2755,5.298,5.2755,5.2811,1195100.0
2012-08-31 10:30:00,9.39,9.42,9.38,9.39,1106700.0,5.2811,5.298,5.2755,5.2811,1106700.0
2012-08-31 10:40:00,9.39,9.41,9.39,9.4,551900.0,5.2811,5.2924,5.2811,5.2867,551900.0
2012-08-31 10:50:00,9.39,9.42,9.38,9.42,725200.0,5.2811,5.298,5.2755,5.298,725200.0
2012-08-31 11:00:00,9.41,9.43,9.4,9.41,863900.0,5.2924,5.3036,5.2867,5.2924,863900.0
2012-08-31 11:10:00,9.41,9.41,9.39,9.41,425300.0,5.2924,5.2924,5.2811,5.2924,425300.0
2012-08-31 11:20:00,9.41,9.42,9.39,9.39,810300.0,5.2924,5.298,5.2811,5.2811,810300.0
2012-08-31 11:30:00,9.39,9.4,9.38,9.38,232400.0,5.2811,5.2867,5.2755,5.2755,232400.0
2012-08-31 11:40:00,9.39,9.4,9.37,9.39,619800.0,5.2811,5.2867,5.2699,5.2811,619800.0
2012-08-31 11:50:00,9.4,9.4,9.39,9.4,113700.0,5.2867,5.2867,5.2811,5.2867,113700.0
2012-08-31 12:00:00,9.4,9.4,9.37,9.37,439000.0,5.2867,5.2867,5.2699,5.2699,439000.0
2012-08-31 12:10:00,9.37,9.38,9.34,9.36,825900.0,5.2699,5.2755,5.253,5.2642,825900.0
2012-08-31 12:20:00,9.36,9.37,9.34,9.34,648400.0,5.2642,5.2699,5.253,5.253,648400.0
2012-08-31 12:30:00,9.34,9.35,9.33,9.35,427900.0,5.253,5.2586,5.2474,5.2586,427900.0
2012-08-31 12:40:00,9.35,9.35,9.34,9.34,120900.0,5.2586,5.2586,5.253,5.253,120900.0
2012-08-31 12:50:00,9.35,9.35,9.34,9.34,175700.0,5.2586,5.2586,5.253,5.253,175700.0
2012-08-31 13:00:00,9.35,9.35,9.34,9.35,414300.0,5.2586,5.2586,5.253,5.2586,414300.0
2012-08-31 13:10:00,9.34,9.35,9.32,9.34,1165100.0,5.253,5.2586,5.2418,5.253,1165100.0
2012-08-31 13:20:00,9.33,9.34,9.33,9.33,202000.0,5.2474,5.253,5.2474,5.2474,202000.0
2012-08-31 13:30:00,9.34,9.34,9.33,9.34,136100.0,5.253,5.253,5.2474,5.253,136100.0
2012-08-31 13:40:00,9.34,9.35,9.33,9.35,228200.0,5.253,5.2586,5.2474,5.2586,228200.0
2012-08-31 13:50:00,9.35,9.37,9.34,9.37,451900.0,5.2586,5.2699,5.253,5.2699,451900.0
2012-08-31 14:00:00,9.37,9.37,9.36,9.37,149900.0,5.2699,5.2699,5.2642,5.2699,149900.0
2012-08-31 14:10:00,9.37,9.38,9.35,9.38,837800.0,5.2699,5.2755,5.2586,5.2755,837800.0
2012-08-31 14:20:00,9.38,9.38,9.37,9.37,280900.0,5.2755,5.2755,5.2699,5.2699,280900.0
2012-08-31 14:30:00,9.38,9.38,9.36,9.38,370100.0,5.2755,5.2755,5.2642,5.2755,370100.0
2012-08-31 14:40:00,9.38,9.38,9.36,9.36,275700.0,5.2755,5.2755,5.2642,5.2642,275700.0
2012-08-31 14:50:00,9.36,9.37,9.36,9.36,129900.0,5.2642,5.2699,5.2642,5.2642,129900.0
2012-08-31 15:00:00,9.36,9.37,9.34,9.34,649400.0,5.2642,5.2699,5.253,5.253,649400.0
2012-08-31 15:10:00,9.34,9.35,9.33,9.35,445900.0,5.253,5.2586,5.2474,5.2586,445900.0
2012-08-31 15:20:00,9.35,9.36,9.34,9.36,274700.0,5.2586,5.2642,5.253,5.2642,274700.0
2012-08-31 15:30:00,9.35,9.36,9.34,9.35,566700.0,5.2586,5.2642,5.253,5.2586,566700.0
2012-08-31 15:40:00,9.35,9.36,9.33,9.35,1027800.0,5.2586,5.2642,5.2474,5.2586,1027800.0
2012-08-31 15:50:00,9.34,9.36,9.34,9.34,2607300.0,5.253,5.2642,5.253,5.253,2607300.0
2012-09-04 09:30:00,9.37,9.47,9.35,9.39,4113700.0,5.2699,5.3261,5.2586,5.2811,4113700.0
2012-09-04 09:40:00,9.39,9.43,9.38,9.41,1319800.0,5.2811,5.3036,5.2755,5.2924,1319800.0
2012-09-04 09:50:00,9.42,9.47,9.41,9.43,1746400.0,5.298,5.3261,5.2924,5.3036,1746400.0
2012-09-04 10:00:00,9.43,9.47,9.4,9.45,2588900.0,5.3036,5.3261,5.2867,5.3149,2588900.0
2012-09-04 10:10:00,9.44,9.45,9.41,9.44,1215400.0,5.3092,5.3149,5.2924,5.3092,1215400.0
2012-09-04 10:20:00,9.44,9.45,9.39,9.4,1344900.0,5.3092,5.3149,5.2811,5.2867,1344900.0
2012-09-04 10:30:00,9.39,9.43,9.36,9.43,1290900.0,5.2811,5.3036,5.2642,5.3036,1290900.0
2012-09-04 10:40:00,9.42,9.43,9.4,9.41,861300.0,5.298,5.3036,5.2867,5.2924,861300.0
2012-09-04 10:50:00,9.42,9.44,9.38,9.4,1031600.0,5.298,5.3092,5.2755,5.2867,1031600.0
2012-09-04 11:00:00,9.4,9.4,9.38,9.38,435800.0,5.2867,5.2867,5.2755,5.2755,435800.0
2012-09-04 11:10:00,9.39,9.39,9.37,9.39,676700.0,5.2811,5.2811,5.2699,5.2811,676700.0
2012-09-04 11:20:00,9.39,9.39,9.37,9.38,344700.0,5.2811,5.2811,5.2699,5.2755,344700.0
2012-09-04 11:30:00,9.39,9.41,9.38,9.4,853800.0,5.2811,5.2924,5.2755,5.2867,853800.0
2012-09-04 11:40:00,9.41,9.44,9.4,9.43,1138800.0,5.2924,5.3092,5.2867,5.3036,1138800.0
2012-09-04 11:50:00,9.43,9.44,9.43,9.43,224900.0,5.3036,5.3092,5.3036,5.3036,224900.0
2012-09-04 12:00:00,9.43,9.44,9.41,9.42,735300.0,5.3036,5.3092,5.2924,5.298,735300.0
2012-09-04 12:10:00,9.41,9.42,9.41,9.41,192800.0,5.2924,5.298,5.2924,5.2924,192800.0
2012-09-04 12:20:00,9.41,9.42,9.41,9.42,372700.0,5.2924,5.298,5.2924,5.298,372700.0
2012-09-04 12:30:00,9.41,9.42,9.4,9.41,470900.0,5.2924,5.298,5.2867,5.2924,470900.0
2012-09-04 12:40:00,9.4,9.41,9.39,9.4,414200.0,5.2867,5.2924,5.2811,5.2867,414200.0
2012-09-04 12:50:00,9.4,9.43,9.4,9.42,561600.0,5.2867,5.3036,5.2867,5.298,561600.0
2012-09-04 13:00:00,9.42,9.43,9.41,9.43,465100.0,5.298,5.3036,5.2924,5.3036,465100.0
2012-09-04 13:10:00,9.42,9.43,9.41,9.42,224500.0,5.298,5.3036,5.2924,5.298,224500.0
2012-09-04 13:20:00,9.42,9.42,9.41,9.41,121300.0,5.298,5.298,5.2924,5.2924,121300.0
2012-09-04 13:30:00,9.41,9.42,9.4,9.41,477500.0,5.2924,5.298,5.2867,5.2924,477500.0
2012-09-04 13:40:00,9.4,9.41,9.4,9.4,322800.0,5.2867,5.2924,5.2867,5.2867,322800.0
2012-09-04 13:50:00,9.4,9.41,9.39,9.39,472400.0,5.2867,5.2924,5.2811,5.2811,472400.0
2012-09-04 14:00:00,9.39,9.41,9.38,9.41,925600.0,5.2811,5.2924,5.2755,5.2924,925600.0
2012-09-04 14:10:00,9.41,9.44,9.4,9.43,1003000.0,5.2924,5.3092,5.2867,5.3036,1003000.0
2012-09-04 14:20:00,9.43,9.44,9.43,9.44,626500.0,5.3036,5.3092,5.3036,5.3092,626500.0
2012-09-04 14:30:00,9.44,9.47,9.43,9.46,1582000.0,5.3092,5.3261,5.3036,5.3205,1582000.0
2012-09-04 14:40:00,9.45,9.46,9.43,9.46,1054000.0,5.3149,5.3205,5.3036,5.3205,1054000.0
2012-09-04 14:50:00,9.45,9.46,9.44,9.45,1131200.0,5.3149,5.3205,5.3092,5.3149,1131200.0
2012-09-04 15:00:00,9.45,9.45,9.44,9.45,332700.0,5.3149,5.3149,5.3092,5.3149,332700.0
2012-09-04 15:10:00,9.45,9.46,9.44,9.46,637900.0,5.3149,5.3205,5.3092,5.3205,637900.0
2012-09-04 15:20:00,9.46,9.46,9.45,9.46,517800.0,5.3205,5.3205,5.3149,5.3205,517800.0
2012-09-04 15:30:00,9.46,9.46,9.44,9.44,762500.0,5.3205,5.3205,5.3092,5.3092,762500.0
2012-09-04 15:40:00,9.45,9.45,9.42,9.42,1069400.0,5.3149,5.3149,5.298,5.298,1069400.0
2012-09-04 15:50:00,9.42,9.44,9.41,9.42,2402700.0,5.298,5.3092,5.2924,5.298,2402700.0
2012-09-05 09:30:00,9.45,9.47,9.42,9.44,1074200.0,5.3149,5.3261,5.298,5.3092,1074200.0
2012-09-05 09:40:00,9.44,9.44,9.39,9.39,1668700.0,5.3092,5.3092,5.2811,5.2811,1668700.0
2012-09-05 09:50:00,9.39,9.43,9.39,9.43,858200.0,5.2811,5.3036,5.2811,5.3036,858200.0
2012-09-05 10:00:00,9.43,9.48,9.42,9.47,1616300.0,5.3036,5.3317,5.298,5.3261,1616300.0
2012-09-05 10:10:00,9.47,9.49,9.45,9.49,1414500.0,5.3261,5.3374,5.3149,5.3374,1414500.0
2012-09-05 10:20:00,9.49,9.5,9.48,9.5,1010300.0,5.3374,5.343,5.3317,5.343,1010300.0
2012-09-05 10:30:00,9.5,9.51,9.48,9.5,1870000.0,5.343,5.3486,5.3317,5.343,1870000.0
2012-09-05 10:40:00,9.49,9.5,9.49,9.5,653500.0,5.3374,5.343,5.3374,5.343,653500.0
2012-09-05 10:50:00,9.5,9.52,9.49,9.5,1478100.0,5.343,5.3542,5.3374,5.343,1478100.0
2012-09-05 11:00:00,9.5,9.52,9.48,9.52,970900.0,5.343,5.3542,5.3317,5.3542,970900.0
2012-09-05 11:10:00,9.52,9.54,9.51,9.54,1777500.0,5.3542,5.3655,5.3486,5.3655,1777500.0
2012-09-05 11:20:00,9.54,9.58,9.54,9.56,1655500.0,5.3655,5.388,5.3655,5.3767,1655500.0
2012-09-05 11:30:00,9.56,9.58,9.56,9.58,796300.0,5.3767,5.388,5.3767,5.388,796300.0
2012-09-05 11:40:00,9.58,9.59,9.56,9.57,1357200.0,5.388,5.3936,5.3767,5.3824,1357200.0
2012-09-05 11:50:00,9.57,9.58,9.56,9.58,374900.0,5.3824,5.388,5.3767,5.388,374900.0
2012-09-05 12:00:00,9.58,9.58,9.57,9.58,347800.0,5.388,5.388,5.3824,5.388,347800.0
2012-09-05 12:10:00,9.58,9.58,9.57,9.58,413500.0,5.388,5.388,5.3824,5.388,413500.0
2012-09-05 12:20:00,9.58,9.58,9.57,9.58,460400.0,5.388,5.388,5.3824,5.388,460400.0
2012-09-05 12:30:00,9.57,9.58,9.57,9.58,322100.0,5.3824,5.388,5.3824,5.388,322100.0
2012-09-05 12:40:00,9.57,9.59,9.57,9.59,865400.0,5.3824,5.3936,5.3824,5.3936,865400.0
2012-09-05 12:50:00,9.59,9.6,9.58,9.6,544200.0,5.3936,5.3992,5.388,5.3992,544200.0
2012-09-05 13:00:00,9.59,9.6,9.58,9.59,399800.0,5.3936,5.3992,5.388,5.3936,399800.0
2012-09-05 13:10:00,9.59,9.6,9.58,9.6,686000.0,5.3936,5.3992,5.388,5.3992,686000.0
2012-09-05 13:20:00,9.59,9.62,9.59,9.61,1545100.0,5.3936,5.4105,5.3936,5.4049,1545100.0
2012-09-05 13:30:00,9.61,9.61,9.58,9.58,823300.0,5.4049,5.4049,5.388,5.388,823300.0
2012-09-05 13:40:00,9.58,9.59,9.56,9.58,1307500.0,5.388,5.3936,5.3767,5.388,1307500.0
2012-09-05 13:50:00,9.59,9.61,9.58,9.6,891200.0,5.3936,5.4049,5.388,5.3992,891200.0
2012-09-05 14:00:00,9.59,9.6,9.58,9.58,481800.0,5.3936,5.3992,5.388,5.388,481800.0
2012-09-05 14:10:00,9.59,9.6,9.58,9.59,555800.0,5.3936,5.3992,5.388,5.3936,555800.0
2012-09-05 14:20:00,9.58,9.6,9.58,9.6,568800.0,5.388,5.3992,5.388,5.3992,568800.0
2012-09-05 14:30:00,9.59,9.61,9.59,9.6,784800.0,5.3936,5.4049,5.3936,5.3992,784800.0
2012-09-05 14:40:00,9.6,9.61,9.59,9.59,772200.0,5.3992,5.4049,5.3936,5.3936,772200.0
2012-09-05 14:50:00,9.59,9.6,9.57,9.57,582800.0,5.3936,5.3992,5.3824,5.3824,582800.0
2012-09-05 15:00:00,9.57,9.58,9.57,9.57,652100.0,5.3824,5.388,5.3824,5.3824,652100.0
2012-09-05 15:10:00,9.57,9.59,9.57,9.59,835700.0,5.3824,5.3936,5.3824,5.3936,835700.0
2012-09-05 15:20:00,9.59,9.59,9.58,9.59,995700.0,5.3936,5.3936,5.388,5.3936,995700.0
2012-09-05 15:30:00,9.58,9.6,9.58,9.6,1168900.0,5.388,5.3992,5.388,5.3992,1168900.0
2012-09-05 15:40:00,9.59,9.6,9.57,9.58,1234500.0,5.3936,5.3992,5.3824,5.388,1234500.0
2012-09-05 15:50:00,9.58,9.59,9.57,9.58,2682100.0,5.388,5.3936,5.3824,5.388,2682100.0
2012-09-06 09:30:00,9.66,9.7,9.66,9.69,2918600.0,5.433,5.4555,5.433,5.4498,2918600.0
2012-09-06 09:40:00,9.7,9.71,9.67,9.69,1958300.0,5.4555,5.4611,5.4386,5.4498,1958300.0
2012-09-06 09:50:00,9.69,9.71,9.69,9.71,1664600.0,5.4498,5.4611,5.4498,5.4611,1664600.0
2012-09-06 10:00:00,9.71,9.74,9.7,9.73,2602400.0,5.4611,5.478,5.4555,5.4723,2602400.0
2012-09-06 10:10:00,9.72,9.75,9.72,9.75,1169700.0,5.4667,5.4836,5.4667,5.4836,1169700.0
2012-09-06 10:20:00,9.75,9.76,9.74,9.75,2143000.0,5.4836,5.4892,5.478,5.4836,2143000.0
2012-09-06 10:30:00,9.75,9.78,9.74,9.78,2452400.0,5.4836,5.5005,5.478,5.5005,2452400.0
2012-09-06 10:40:00,9.78,9.79,9.77,9.79,1423000.0,5.5005,5.5061,5.4948,5.5061,1423000.0
2012-09-06 10:50:00,9.79,9.8,9.78,9.78,1699800.0,5.5061,5.5117,5.5005,5.5005,1699800.0
2012-09-06 11:00:00,9.79,9.8,9.78,9.79,1640500.0,5.5061,5.5117,5.5005,5.5061,1640500.0
2012-09-06 11:10:00,9.79,9.82,9.79,9.81,1789700.0,5.5061,5.523,5.5061,5.5173,1789700.0
2012-09-06 11:20:00,9.81,9.84,9.81,9.84,1359400.0,5.5173,5.5342,5.5173,5.5342,1359400.0
2012-09-06 11:30:00,9.84,9.86,9.83,9.86,1677200.0,5.5342,5.5455,5.5286,5.5455,1677200.0
2012-09-06 11:40:00,9.86,9.88,9.85,9.85,1801200.0,5.5455,5.5567,5.5398,5.5398,1801200.0
2012-09-06 11:50:00,9.85,9.87,9.85,9.87,1555700.0,5.5398,5.5511,5.5398,5.5511,1555700.0
2012-09-06 12:00:00,9.87,9.89,9.86,9.89,1898000.0,5.5511,5.5623,5.5455,5.5623,1898000.0
2012-09-06 12:10:00,9.88,9.9,9.88,9.89,1178300.0,5.5567,5.568,5.5567,5.5623,1178300.0
2012-09-06 12:20:00,9.9,9.9,9.89,9.89,991200.0,5.568,5.568,5.5623,5.5623,991200.0
2012-09-06 12:30:00,9.9,9.91,9.89,9.91,2255700.0,5.568,5.5736,5.5623,5.5736,2255700.0
2012-09-06 12:40:00,9.91,9.91,9.88,9.88,1181400.0,5.5736,5.5736,5.5567,5.5567,1181400.0
2012-09-06 12:50:00,9.88,9.91,9.88,9.91,1657300.0,5.5567,5.5736,5.5567,5.5736,1657300.0
2012-09-06 13:00:00,9.91,9.91,9.88,9.9,1251400.0,5.5736,5.5736,5.5567,5.568,1251400.0
2012-09-06 13:10:00,9.91,9.91,9.89,9.89,979300.0,5.5736,5.5736,5.5623,5.5623,979300.0
2012-09-06 13:20:00,9.89,9.9,9.88,9.88,925800.0,5.5623,5.568,5.5567,5.5567,925800.0
2012-09-06 13:30:00,9.88,9.89,9.88,9.88,496300.0,5.5567,5.5623,5.5567,5.5567,496300.0
2012-09-06 13:40:00,9.89,9.9,9.88,9.89,1173000.0,5.5623,5.568,5.5567,5.5623,1173000.0
2012-09-06 13:50:00,9.9,9.91,9.89,9.9,786000.0,5.568,5.5736,5.5623,5.568,786000.0
2012-09-06 14:00:00,9.91,9.92,9.9,9.91,1523900.0,5.5736,5.5792,5.568,5.5736,1523900.0
2012-09-06 14:10:00,9.92,9.92,9.9,9.92,813400.0,5.5792,5.5792,5.568,5.5792,813400.0
2012-09-06 14:20:00,9.92,9.92,9.91,9.92,1361700.0,5.5792,5.5792,5.5736,5.5792,1361700.0
2012-09-06 14:30:00,9.92,9.92,9.91,9.92,621200.0,5.5792,5.5792,5.5736,5.5792,621200.0
2012-09-06 14:40:00,9.92,9.94,9.91,9.94,1731700.0,5.5792,5.5905,5.5736,5.5905,1731700.0
2012-09-06 14:50:00,9.94,9.95,9.92,9.93,1566800.0,5.5905,5.5961,5.5792,5.5848,1566800.0
2012-09-06 15:00:00,9.93,9.94,9.92,9.94,888300.0,5.5848,5.5905,5.5792,5.5905,888300.0
2012-09-06 15:10:00,9.94,9.95,9.93,9.94,1710200.0,5.5905,5.5961,5.5848,5.5905,1710200.0
2012-09-06 15:20:00,9.95,9.95,9.94,9.95,866000.0,5.5961,5.5961,5.5905,5.5961,866000.0
2012-09-06 15:30:00,9.95,9.96,9.93,9.94,2761700.0,5.5961,5.6017,5.5848,5.5905,2761700.0
2012-09-06 15:40:00,9.93,9.94,9.91,9.92,2601500.0,5.5848,5.5905,5.5736,5.5792,2601500.0
2012-09-06 15:50:00,9.92,9.93,9.91,9.92,4869500.0,5.5792,5.5848,5.5736,5.5792,4869500.0
2012-09-07 09:30:00,9.95,10.03,9.93,10.01,4439100.0,5.5961,5.6411,5.5848,5.6298,4439100.0
2012-09-07 09:40:00,10.01,10.07,10.01,10.05,2286900.0,5.6298,5.6636,5.6298,5.6523,2286900.0
2012-09-07 09:50:00,10.05,10.06,9.99,10.01,3117100.0,5.6523,5.6579,5.6186,5.6298,3117100.0
2012-09-07 10:00:00,10.02,10.03,10.0,10.02,1138200.0,5.6354,5.6411,5.6242,5.6354,1138200.0
2012-09-07 10:10:00,10.02,10.04,10.01,10.03,1454400.0,5.6354,5.6467,5.6298,5.6411,1454400.0
2012-09-07 10:20:00,10.03,10.05,10.02,10.05,1541400.0,5.6411,5.6523,5.6354,5.6523,1541400.0
2012-09-07 10:30:00,10.05,10.07,10.04,10.06,1334300.0,5.6523,5.6636,5.6467,5.6579,1334300.0
2012-09-07 10:40:00,10.05,10.15,10.05,10.15,3038400.0,5.6523,5.7086,5.6523,5.7086,3038400.0
2012-09-07 10:50:00,10.15,10.15,10.11,10.13,1820200.0,5.7086,5.7086,5.6861,5.6973,1820200.0
2012-09-07 11:00:00,10.13,10.13,10.09,10.13,1250500.0,5.6973,5.6973,5.6748,5.6973,1250500.0
2012-09-07 11:10:00,10.12,10.13,10.12,10.13,544100.0,5.6917,5.6973,5.6917,5.6973,544100.0
2012-09-07 11:20:00,10.13,10.14,10.12,10.14,852900.0,5.6973,5.7029,5.6917,5.7029,852900.0
2012-09-07 11:30:00,10.14,10.14,10.13,10.13,1576300.0,5.7029,5.7029,5.6973,5.6973,1576300.0
2012-09-07 11:40:00,10.13,10.14,10.13,10.13,1296300.0,5.6973,5.7029,5.6973,5.6973,1296300.0
2012-09-07 11:50:00,10.14,10.15,10.13,10.15,2310100.0,5.7029,5.7086,5.6973,5.7086,2310100.0
2012-09-07 12:00:00,10.14,10.2,10.14,10.18,2342000.0,5.7029,5.7367,5.7029,5.7254,2342000.0
2012-09-07 12:10:00,10.18,10.18,10.16,10.17,753800.0,5.7254,5.7254,5.7142,5.7198,753800.0
2012-09-07 12:20:00,10.17,10.19,10.16,10.17,1271000.0,5.7198,5.7311,5.7142,5.7198,1271000.0
2012-09-07 12:30:00,10.18,10.18,10.17,10.17,489900.0,5.7254,5.7254,5.7198,5.7198,489900.0
2012-09-07 12:40:00,10.17,10.19,10.15,10.15,1481300.0,5.7198,5.7311,5.7086,5.7086,1481300.0
2012-09-07 12:50:00,10.15,10.16,10.14,10.14,534500.0,5.7086,5.7142,5.7029,5.7029,534500.0
2012-09-07 13:00:00,10.14,10.16,10.14,10.14,1030800.0,5.7029,5.7142,5.7029,5.7029,1030800.0
2012-09-07 13:10:00,10.14,10.15,10.13,10.15,595600.0,5.7029,5.7086,5.6973,5.7086,595600.0
2012-09-07 13:20:00,10.15,10.15,10.13,10.13,528700.0,5.7086,5.7086,5.6973,5.6973,528700.0
2012-09-07 13:30:00,10.13,10.14,10.12,10.13,1596300.0,5.6973,5.7029,5.6917,5.6973,1596300.0
2012-09-07 13:40:00,10.13,10.14,10.13,10.13,1059000.0,5.6973,5.7029,5.6973,5.6973,1059000.0
2012-09-07 13:50:00,10.13,10.15,10.13,10.14,721100.0,5.6973,5.7086,5.6973,5.7029,721100.0
2012-09-07 14:00:00,10.15,10.16,10.14,10.16,830600.0,5.7086,5.7142,5.7029,5.7142,830600.0
2012-09-07 14:10:00,10.15,10.18,10.15,10.18,960100.0,5.7086,5.7254,5.7086,5.7254,960100.0
2012-09-07 14:20:00,10.18,10.2,10.17,10.2,1081400.0,5.7254,5.7367,5.7198,5.7367,1081400.0
2012-09-07 14:30:00,10.19,10.23,10.19,10.23,1505600.0,5.7311,5.7536,5.7311,5.7536,1505600.0
2012-09-07 14:40:00,10.22,10.23,10.22,10.22,651300.0,5.7479,5.7536,5.7479,5.7479,651300.0
2012-09-07 14:50:00,10.22,10.23,10.19,10.2,1587400.0,5.7479,5.7536,5.7311,5.7367,1587400.0
2012-09-07 15:00:00,10.19,10.2,10.18,10.19,528500.0,5.7311,5.7367,5.7254,5.7311,528500.0
2012-09-07 15:10:00,10.18,10.19,10.11,10.13,2171500.0,5.7254,5.7311,5.6861,5.6973,2171500.0
2012-09-07 15:20:00,10.13,10.17,10.12,10.17,1309900.0,5.6973,5.7198,5.6917,5.7198,1309900.0
2012-09-07 15:30:00,10.17,10.17,10.15,10.16,965300.0,5.7198,5.7198,5.7086,5.7142,965300.0
2012-09-07 15:40:00,10.16,10.17,10.15,10.17,1575700.0,5.7142,5.7198,5.7086,5.7198,1575700.0
2012-09-07 15:50:00,10.17,10.17,10.13,10.14,3822400.0,5.7198,5.7198,5.6973,5.7029,3822400.0
2012-09-10 09:30:00,10.09,10.14,10.08,10.11,1556700.0,5.6748,5.7029,5.6692,5.6861,1556700.0
2012-09-10 09:40:00,10.11,10.14,10.06,10.12,1638900.0,5.6861,5.7029,5.6579,5.6917,1638900.0
2012-09-10 09:50:00,10.12,10.17,10.11,10.15,2106000.0,5.6917,5.7198,5.6861,5.7086,2106000.0
2012-09-10 10:00:00,10.16,10.2,10.15,10.19,2026400.0,5.7142,5.7367,5.7086,5.7311,2026400.0
2012-09-10 10:10:00,10.19,10.23,10.18,10.23,1297900.0,5.7311,5.7536,5.7254,5.7536,1297900.0
2012-09-10 10:20:00,10.22,10.25,10.22,10.24,1621300.0,5.7479,5.7648,5.7479,5.7592,1621300.0
2012-09-10 10:30:00,10.24,10.28,10.23,10.24,2628000.0,5.7592,5.7817,5.7536,5.7592,2628000.0
2012-09-10 10:40:00,10.24,10.24,10.2,10.21,1024300.0,5.7592,5.7592,5.7367,5.7423,1024300.0
2012-09-10 10:50:00,10.21,10.25,10.2,10.23,1399600.0,5.7423,5.7648,5.7367,5.7536,1399600.0
2012-09-10 11:00:00,10.24,10.25,10.23,10.25,543800.0,5.7592,5.7648,5.7536,5.7648,543800.0
2012-09-10 11:10:00,10.24,10.26,10.24,10.25,844700.0,5.7592,5.7704,5.7592,5.7648,844700.0
2012-09-10 11:20:00,10.25,10.27,10.24,10.25,1119400.0,5.7648,5.7761,5.7592,5.7648,1119400.0
2012-09-10 11:30:00,10.24,10.26,10.23,10.26,859400.0,5.7592,5.7704,5.7536,5.7704,859400.0
2012-09-10 11:40:00,10.26,10.26,10.23,10.24,654800.0,5.7704,5.7704,5.7536,5.7592,654800.0
2012-09-10 11:50:00,10.24,10.24,10.22,10.23,504000.0,5.7592,5.7592,5.7479,5.7536,504000.0
2012-09-10 12:00:00,10.22,10.23,10.21,10.22,503700.0,5.7479,5.7536,5.7423,5.7479,503700.0
2012-09-10 12:10:00,10.21,10.22,10.21,10.21,217200.0,5.7423,5.7479,5.7423,5.7423,217200.0
2012-09-10 12:20:00,10.21,10.22,10.17,10.19,1523100.0,5.7423,5.7479,5.7198,5.7311,1523100.0
2012-09-10 12:30:00,10.18,10.19,10.14,10.15,996100.0,5.7254,5.7311,5.7029,5.7086,996100.0
2012-09-10 12:40:00,10.15,10.19,10.15,10.19,590500.0,5.7086,5.7311,5.7086,5.7311,590500.0
2012-09-10 12:50:00,10.19,10.23,10.18,10.22,957700.0,5.7311,5.7536,5.7254,5.7479,957700.0
2012-09-10 13:00:00,10.22,10.23,10.22,10.23,240300.0,5.7479,5.7536,5.7479,5.7536,240300.0
2012-09-10 13:10:00,10.23,10.23,10.22,10.23,179300.0,5.7536,5.7536,5.7479,5.7536,179300.0
2012-09-10 13:20:00,10.22,10.24,10.22,10.22,611100.0,5.7479,5.7592,5.7479,5.7479,611100.0
2012-09-10 13:30:00,10.22,10.23,10.19,10.2,2163000.0,5.7479,5.7536,5.7311,5.7367,2163000.0
2012-09-10 13:40:00,10.2,10.21,10.17,10.19,1395700.0,5.7367,5.7423,5.7198,5.7311,1395700.0
2012-09-10 13:50:00,10.18,10.19,10.18,10.19,219300.0,5.7254,5.7311,5.7254,5.7311,219300.0
2012-09-10 14:00:00,10.19,10.21,10.18,10.18,809700.0,5.7311,5.7423,5.7254,5.7254,809700.0
2012-09-10 14:10:00,10.18,10.2,10.18,10.2,605500.0,5.7254,5.7367,5.7254,5.7367,605500.0
2012-09-10 14:20:00,10.2,10.21,10.18,10.19,825000.0,5.7367,5.7423,5.7254,5.7311,825000.0
2012-09-10 14:30:00,10.19,10.2,10.19,10.2,358600.0,5.7311,5.7367,5.7311,5.7367,358600.0
2012-09-10 14:40:00,10.19,10.21,10.18,10.21,657200.0,5.7311,5.7423,5.7254,5.7423,657200.0
2012-09-10 14:50:00,10.21,10.22,10.19,10.19,1118900.0,5.7423,5.7479,5.7311,5.7311,1118900.0
2012-09-10 15:00:00,10.2,10.2,10.19,10.2,242200.0,5.7367,5.7367,5.7311,5.7367,242200.0
2012-09-10 15:10:00,10.2,10.2,10.16,10.16,1130500.0,5.7367,5.7367,5.7142,5.7142,1130500.0
2012-09-10 15:20:00,10.16,10.17,10.16,10.17,441800.0,5.7142,5.7198,5.7142,5.7198,441800.0
2012-09-10 15:30:00,10.17,10.17,10.12,10.12,1690400.0,5.7198,5.7198,5.6917,5.6917,1690400.0
2012-09-10 15:40:00,10.13,10.13,10.1,10.11,2204200.0,5.6973,5.6973,5.6804,5.6861,2204200.0
2012-09-10 15:50:00,10.1,10.12,10.1,10.11,1967000.0,5.6804,5.6917,5.6804,5.6861,1967000.0
2012-09-11 09:30:00,10.18,10.19,10.16,10.17,1219300.0,5.7254,5.7311,5.7142,5.7198,1219300.0
2012-09-11 09:40:00,10.17,10.17,10.13,10.15,1322900.0,5.7198,5.7198,5.6973,5.7086,1322900.0
2012-09-11 09:50:00,10.15,10.2,10.15,10.2,832900.0,5.7086,5.7367,5.7086,5.7367,832900.0
2012-09-11 10:00:00,10.2,10.22,10.2,10.21,857400.0,5.7367,5.7479,5.7367,5.7423,857400.0
2012-09-11 10:10:00,10.21,10.22,10.2,10.21,685500.0,5.7423,5.7479,5.7367,5.7423,685500.0
2012-09-11 10:20:00,10.21,10.21,10.18,10.19,535300.0,5.7423,5.7423,5.7254,5.7311,535300.0
2012-09-11 10:30:00,10.19,10.2,10.18,10.19,645500.0,5.7311,5.7367,5.7254,5.7311,645500.0
2012-09-11 10:40:00,10.19,10.21,10.19,10.21,380300.0,5.7311,5.7423,5.7311,5.7423,380300.0
2012-09-11 10:50:00,10.21,10.22,10.2,10.21,518700.0,5.7423,5.7479,5.7367,5.7423,518700.0
2012-09-11 11:00:00,10.21,10.22,10.21,10.22,478600.0,5.7423,5.7479,5.7423,5.7479,478600.0
2012-09-11 11:10:00,10.21,10.23,10.21,10.23,591400.0,5.7423,5.7536,5.7423,5.7536,591400.0
2012-09-11 11:20:00,10.23,10.24,10.22,10.23,555100.0,5.7536,5.7592,5.7479,5.7536,555100.0
2012-09-11 11:30:00,10.23,10.24,10.23,10.23,555800.0,5.7536,5.7592,5.7536,5.7536,555800.0
2012-09-11 11:40:00,10.23,10.24,10.19,10.21,1060800.0,5.7536,5.7592,5.7311,5.7423,1060800.0
2012-09-11 11:50:00,10.2,10.21,10.2,10.21,382700.0,5.7367,5.7423,5.7367,5.7423,382700.0
2012-09-11 12:00:00,10.21,10.22,10.2,10.21,357600.0,5.7423,5.7479,5.7367,5.7423,357600.0
2012-09-11 12:10:00,10.22,10.23,10.21,10.23,614200.0,5.7479,5.7536,5.7423,5.7536,614200.0
2012-09-11 12:20:00,10.22,10.23,10.21,10.23,730700.0,5.7479,5.7536,5.7423,5.7536,730700.0
2012-09-11 12:30:00,10.23,10.24,10.22,10.24,488800.0,5.7536,5.7592,5.7479,5.7592,488800.0
2012-09-11 12:40:00,10.24,10.24,10.23,10.24,377200.0,5.7592,5.7592,5.7536,5.7592,377200.0
2012-09-11 12:50:00,10.24,10.24,10.22,10.24,446000.0,5.7592,5.7592,5.7479,5.7592,446000.0
2012-09-11 13:00:00,10.24,10.25,10.22,10.22,466700.0,5.7592,5.7648,5.7479,5.7479,466700.0
2012-09-11 13:10:00,10.22,10.24,10.21,10.24,577800.0,5.7479,5.7592,5.7423,5.7592,577800.0
2012-09-11 13:20:00,10.23,10.25,10.22,10.22,475100.0,5.7536,5.7648,5.7479,5.7479,475100.0
2012-09-11 13:30:00,10.22,10.23,10.22,10.22,218600.0,5.7479,5.7536,5.7479,5.7479,218600.0
2012-09-11 13:40:00,10.22,10.25,10.22,10.22,1080000.0,5.7479,5.7648,5.7479,5.7479,1080000.0
2012-09-11 13:50:00,10.22,10.23,10.21,10.21,334500.0,5.7479,5.7536,5.7423,5.7423,334500.0
2012-09-11 14:00:00,10.21,10.22,10.2,10.2,328500.0,5.7423,5.7479,5.7367,5.7367,328500.0
2012-09-11 14:10:00,10.2,10.21,10.18,10.2,455500.0,5.7367,5.7423,5.7254,5.7367,455500.0
2012-09-11 14:20:00,10.2,10.21,10.19,10.21,544100.0,5.7367,5.7423,5.7311,5.7423,544100.0
2012-09-11 14:30:00,10.21,10.21,10.2,10.2,230200.0,5.7423,5.7423,5.7367,5.7367,230200.0
2012-09-11 14:40:00,10.2,10.21,10.17,10.17,612400.0,5.7367,5.7423,5.7198,5.7198,612400.0
2012-09-11 14:50:00,10.18,10.19,10.17,10.19,501600.0,5.7254,5.7311,5.7198,5.7311,501600.0
2012-09-11 15:00:00,10.19,10.19,10.16,10.16,621900.0,5.7311,5.7311,5.7142,5.7142,621900.0
2012-09-11 15:10:00,10.16,10.17,10.15,10.16,497000.0,5.7142,5.7198,5.7086,5.7142,497000.0
2012-09-11 15:20:00,10.16,10.16,10.14,10.15,806000.0,5.7142,5.7142,5.7029,5.7086,806000.0
2012-09-11 15:30:00,10.15,10.16,10.14,10.14,1251000.0,5.7086,5.7142,5.7029,5.7029,1251000.0
2012-09-11 15:40:00,10.15,10.16,10.13,10.14,1859400.0,5.7086,5.7142,5.6973,5.7029,1859400.0
2012-09-11 15:50:00,10.15,10.16,10.14,10.15,1798100.0,5.7086,5.7142,5.7029,5.7086,1798100.0
2012-09-12 09:30:00,10.25,10.3,10.22,10.29,2064000.0,5.7648,5.7929,5.7479,5.7873,2064000.0
2012-09-12 09:40:00,10.29,10.3,10.25,10.29,887700.0,5.7873,5.7929,5.7648,5.7873,887700.0
2012-09-12 09:50:00,10.29,10.3,10.26,10.28,790800.0,5.7873,5.7929,5.7704,5.7817,790800.0
2012-09-12 10:00:00,10.28,10.29,10.27,10.28,674000.0,5.7817,5.7873,5.7761,5.7817,674000.0
2012-09-12 10:10:00,10.28,10.29,10.27,10.29,688600.0,5.7817,5.7873,5.7761,5.7873,688600.0
2012-09-12 10:20:00,10.29,10.29,10.25,10.25,707900.0,5.7873,5.7873,5.7648,5.7648,707900.0
2012-09-12 10:30:00,10.25,10.26,10.22,10.22,1071200.0,5.7648,5.7704,5.7479,5.7479,1071200.0
2012-09-12 10:40:00,10.22,10.23,10.17,10.17,793300.0,5.7479,5.7536,5.7198,5.7198,793300.0
2012-09-12 10:50:00,10.17,10.23,10.17,10.22,1103300.0,5.7198,5.7536,5.7198,5.7479,1103300.0
2012-09-12 11:00:00,10.22,10.26,10.22,10.24,1095000.0,5.7479,5.7704,5.7479,5.7592,1095000.0
2012-09-12 11:10:00,10.24,10.25,10.24,10.24,445700.0,5.7592,5.7648,5.7592,5.7592,445700.0
2012-09-12 11:20:00,10.25,10.26,10.22,10.22,809600.0,5.7648,5.7704,5.7479,5.7479,809600.0
2012-09-12 11:30:00,10.22,10.28,10.22,10.27,1517200.0,5.7479,5.7817,5.7479,5.7761,1517200.0
2012-09-12 11:40:00,10.28,10.28,10.26,10.27,274600.0,5.7817,5.7817,5.7704,5.7761,274600.0
2012-09-12 11:50:00,10.27,10.27,10.26,10.27,216500.0,5.7761,5.7761,5.7704,5.7761,216500.0
2012-09-12 12:00:00,10.27,10.27,10.23,10.23,609800.0,5.7761,5.7761,5.7536,5.7536,609800.0
2012-09-12 12:10:00,10.23,10.24,10.21,10.24,591500.0,5.7536,5.7592,5.7423,5.7592,591500.0
2012-09-12 12:20:00,10.24,10.24,10.21,10.21,433700.0,5.7592,5.7592,5.7423,5.7423,433700.0
2012-09-12 12:30:00,10.21,10.22,10.21,10.21,209000.0,5.7423,5.7479,5.7423,5.7423,209000.0
2012-09-12 12:40:00,10.21,10.23,10.21,10.22,388600.0,5.7423,5.7536,5.7423,5.7479,388600.0
2012-09-12 12:50:00,10.23,10.23,10.21,10.22,333300.0,5.7536,5.7536,5.7423,5.7479,333300.0
2012-09-12 13:00:00,10.21,10.24,10.21,10.23,357500.0,5.7423,5.7592,5.7423,5.7536,357500.0
2012-09-12 13:10:00,10.23,10.24,10.21,10.21,627100.0,5.7536,5.7592,5.7423,5.7423,627100.0
2012-09-12 13:20:00,10.21,10.22,10.2,10.22,757500.0,5.7423,5.7479,5.7367,5.7479,757500.0
2012-09-12 13:30:00,10.21,10.22,10.2,10.2,470800.0,5.7423,5.7479,5.7367,5.7367,470800.0
2012-09-12 13:40:00,10.21,10.22,10.2,10.21,184500.0,5.7423,5.7479,5.7367,5.7423,184500.0
2012-09-12 13:50:00,10.22,10.22,10.21,10.22,130100.0,5.7479,5.7479,5.7423,5.7479,130100.0
2012-09-12 14:00:00,10.21,10.23,10.21,10.23,291900.0,5.7423,5.7536,5.7423,5.7536,291900.0
2012-09-12 14:10:00,10.23,10.23,10.21,10.21,333900.0,5.7536,5.7536,5.7423,5.7423,333900.0
2012-09-12 14:20:00,10.21,10.24,10.21,10.22,511700.0,5.7423,5.7592,5.7423,5.7479,511700.0
2012-09-12 14:30:00,10.22,10.23,10.21,10.21,313200.0,5.7479,5.7536,5.7423,5.7423,313200.0
2012-09-12 14:40:00,10.21,10.23,10.21,10.22,305900.0,5.7423,5.7536,5.7423,5.7479,305900.0
2012-09-12 14:50:00,10.22,10.23,10.22,10.22,557400.0,5.7479,5.7536,5.7479,5.7479,557400.0
2012-09-12 15:00:00,10.22,10.23,10.2,10.2,496400.0,5.7479,5.7536,5.7367,5.7367,496400.0
2012-09-12 15:10:00,10.2,10.21,10.19,10.19,560000.0,5.7367,5.7423,5.7311,5.7311,560000.0
2012-09-12 15:20:00,10.19,10.2,10.19,10.2,359000.0,5.7311,5.7367,5.7311,5.7367,359000.0
2012-09-12 15:30:00,10.2,10.22,10.19,10.22,621500.0,5.7367,5.7479,5.7311,5.7479,621500.0
2012-09-12 15:40:00,10.22,10.23,10.19,10.2,1658800.0,5.7479,5.7536,5.7311,5.7367,1658800.0
2012-09-12 15:50:00,10.21,10.23,10.2,10.21,1883100.0,5.7423,5.7536,5.7367,5.7423,1883100.0
2012-09-13 09:30:00,10.2,10.23,10.16,10.18,1256200.0,5.7367,5.7536,5.7142,5.7254,1256200.0
2012-09-13 09:40:00,10.19,10.25,10.16,10.23,1101900.0,5.7311,5.7648,5.7142,5.7536,1101900.0
2012-09-13 09:50:00,10.23,10.28,10.23,10.25,1765900.0,5.7536,5.7817,5.7536,5.7648,1765900.0
2012-09-13 10:00:00,10.26,10.26,10.25,10.26,361600.0,5.7704,5.7704,5.7648,5.7704,361600.0
2012-09-13 10:10:00,10.26,10.26,10.2,10.21,1023900.0,5.7704,5.7704,5.7367,5.7423,1023900.0
2012-09-13 10:20:00,10.2,10.23,10.16,10.16,1394500.0,5.7367,5.7536,5.7142,5.7142,1394500.0
2012-09-13 10:30:00,10.16,10.18,10.16,10.16,573000.0,5.7142,5.7254,5.7142,5.7142,573000.0
2012-09-13 10:40:00,10.16,10.17,10.15,10.16,908900.0,5.7142,5.7198,5.7086,5.7142,908900.0
2012-09-13 10:50:00,10.17,10.19,10.16,10.19,983100.0,5.7198,5.7311,5.7142,5.7311,983100.0
2012-09-13 11:00:00,10.18,10.22,10.18,10.22,990500.0,5.7254,5.7479,5.7254,5.7479,990500.0
2012-09-13 11:10:00,10.21,10.22,10.19,10.19,559500.0,5.7423,5.7479,5.7311,5.7311,559500.0
2012-09-13 11:20:00,10.19,10.2,10.18,10.18,382100.0,5.7311,5.7367,5.7254,5.7254,382100.0
2012-09-13 11:30:00,10.19,10.21,10.18,10.2,741200.0,5.7311,5.7423,5.7254,5.7367,741200.0
2012-09-13 11:40:00,10.2,10.21,10.19,10.2,412300.0,5.7367,5.7423,5.7311,5.7367,412300.0
2012-09-13 11:50:00,10.19,10.2,10.15,10.16,1016000.0,5.7311,5.7367,5.7086,5.7142,1016000.0
2012-09-13 12:00:00,10.17,10.18,10.16,10.18,367900.0,5.7198,5.7254,5.7142,5.7254,367900.0
2012-09-13 12:10:00,10.17,10.18,10.15,10.15,587100.0,5.7198,5.7254,5.7086,5.7086,587100.0
2012-09-13 12:20:00,10.15,10.16,10.12,10.13,761900.0,5.7086,5.7142,5.6917,5.6973,761900.0
2012-09-13 12:30:00,10.13,10.24,10.13,10.21,1803400.0,5.6973,5.7592,5.6973,5.7423,1803400.0
2012-09-13 12:40:00,10.22,10.27,10.21,10.24,1475400.0,5.7479,5.7761,5.7423,5.7592,1475400.0
2012-09-13 12:50:00,10.24,10.28,10.21,10.27,1999000.0,5.7592,5.7817,5.7423,5.7761,1999000.0
2012-09-13 13:00:00,10.27,10.3,10.25,10.29,2016700.0,5.7761,5.7929,5.7648,5.7873,2016700.0
2012-09-13 13:10:00,10.3,10.3,10.27,10.27,1457700.0,5.7929,5.7929,5.7761,5.7761,1457700.0
2012-09-13 13:20:00,10.28,10.33,10.26,10.33,2265800.0,5.7817,5.8098,5.7704,5.8098,2265800.0
2012-09-13 13:30:00,10.33,10.35,10.32,10.33,1566700.0,5.8098,5.821,5.8042,5.8098,1566700.0
2012-09-13 13:40:00,10.33,10.34,10.31,10.34,1155000.0,5.8098,5.8154,5.7985,5.8154,1155000.0
2012-09-13 13:50:00,10.34,10.34,10.27,10.29,1267500.0,5.8154,5.8154,5.7761,5.7873,1267500.0
2012-09-13 14:00:00,10.29,10.31,10.28,10.3,1686800.0,5.7873,5.7985,5.7817,5.7929,1686800.0
2012-09-13 14:10:00,10.3,10.34,10.3,10.34,1094500.0,5.7929,5.8154,5.7929,5.8154,1094500.0
2012-09-13 14:20:00,10.34,10.37,10.33,10.36,1445700.0,5.8154,5.8323,5.8098,5.8267,1445700.0
2012-09-13 14:30:00,10.37,10.38,10.31,10.33,1930000.0,5.8323,5.8379,5.7985,5.8098,1930000.0
2012-09-13 14:40:00,10.33,10.35,10.32,10.33,985600.0,5.8098,5.821,5.8042,5.8098,985600.0
2012-09-13 14:50:00,10.34,10.34,10.3,10.3,1305000.0,5.8154,5.8154,5.7929,5.7929,1305000.0
2012-09-13 15:00:00,10.3,10.33,10.3,10.32,1322500.0,5.7929,5.8098,5.7929,5.8042,1322500.0
2012-09-13 15:10:00,10.32,10.33,10.3,10.3,1158300.0,5.8042,5.8098,5.7929,5.7929,1158300.0
2012-09-13 15:20:00,10.3,10.32,10.29,10.32,1138500.0,5.7929,5.8042,5.7873,5.8042,1138500.0
2012-09-13 15:30:00,10.31,10.35,10.31,10.35,1826500.0,5.7985,5.821,5.7985,5.821,1826500.0
2012-09-13 15:40:00,10.35,10.36,10.33,10.35,1935800.0,5.821,5.8267,5.8098,5.821,1935800.0
2012-09-13 15:50:00,10.35,10.35,10.32,10.34,3379800.0,5.821,5.821,5.8042,5.8154,3379800.0
2012-09-14 09:30:00,10.41,10.49,10.39,10.49,3650200.0,5.8548,5.8998,5.8435,5.8998,3650200.0
2012-09-14 09:40:00,10.48,10.49,10.46,10.49,1711500.0,5.8942,5.8998,5.8829,5.8998,1711500.0
2012-09-14 09:50:00,10.49,10.5,10.47,10.49,2325600.0,5.8998,5.9054,5.8885,5.8998,2325600.0
2012-09-14 10:00:00,10.5,10.53,10.49,10.51,1653800.0,5.9054,5.9223,5.8998,5.911,1653800.0
2012-09-14 10:10:00,10.51,10.56,10.5,10.55,2266300.0,5.911,5.9392,5.9054,5.9335,2266300.0
2012-09-14 10:20:00,10.55,10.57,10.51,10.51,2235500.0,5.9335,5.9448,5.911,5.911,2235500.0
2012-09-14 10:30:00,10.51,10.53,10.48,10.5,2165000.0,5.911,5.9223,5.8942,5.9054,2165000.0
2012-09-14 10:40:00,10.49,10.5,10.47,10.49,1536600.0,5.8998,5.9054,5.8885,5.8998,1536600.0
2012-09-14 10:50:00,10.49,10.49,10.47,10.47,741400.0,5.8998,5.8998,5.8885,5.8885,741400.0
2012-09-14 11:00:00,10.48,10.49,10.47,10.47,871200.0,5.8942,5.8998,5.8885,5.8885,871200.0
2012-09-14 11:10:00,10.47,10.49,10.47,10.48,898300.0,5.8885,5.8998,5.8885,5.8942,898300.0
2012-09-14 11:20:00,10.49,10.49,10.47,10.48,469300.0,5.8998,5.8998,5.8885,5.8942,469300.0
2012-09-14 11:30:00,10.47,10.5,10.46,10.49,1942400.0,5.8885,5.9054,5.8829,5.8998,1942400.0
2012-09-14 11:40:00,10.48,10.48,10.45,10.45,1304000.0,5.8942,5.8942,5.8773,5.8773,1304000.0
2012-09-14 11:50:00,10.45,10.48,10.45,10.48,1053800.0,5.8773,5.8942,5.8773,5.8942,1053800.0
2012-09-14 12:00:00,10.47,10.49,10.47,10.47,1658500.0,5.8885,5.8998,5.8885,5.8885,1658500.0
2012-09-14 12:10:00,10.47,10.5,10.47,10.5,1081800.0,5.8885,5.9054,5.8885,5.9054,1081800.0
2012-09-14 12:20:00,10.5,10.53,10.49,10.53,855000.0,5.9054,5.9223,5.8998,5.9223,855000.0
2012-09-14 12:30:00,10.53,10.53,10.51,10.52,583500.0,5.9223,5.9223,5.911,5.9167,583500.0
2012-09-14 12:40:00,10.52,10.54,10.51,10.54,927900.0,5.9167,5.9279,5.911,5.9279,927900.0
2012-09-14 12:50:00,10.54,10.55,10.53,10.54,1112000.0,5.9279,5.9335,5.9223,5.9279,1112000.0
2012-09-14 13:00:00,10.54,10.54,10.53,10.53,371600.0,5.9279,5.9279,5.9223,5.9223,371600.0
2012-09-14 13:10:00,10.54,10.54,10.52,10.53,1070100.0,5.9279,5.9279,5.9167,5.9223,1070100.0
2012-09-14 13:20:00,10.53,10.53,10.5,10.5,908100.0,5.9223,5.9223,5.9054,5.9054,908100.0
2012-09-14 13:30:00,10.51,10.52,10.5,10.52,542700.0,5.911,5.9167,5.9054,5.9167,542700.0
2012-09-14 13:40:00,10.52,10.53,10.51,10.53,559100.0,5.9167,5.9223,5.911,5.9223,559100.0
2012-09-14 13:50:00,10.53,10.54,10.52,10.54,1057900.0,5.9223,5.9279,5.9167,5.9279,1057900.0
2012-09-14 14:00:00,10.54,10.54,10.52,10.52,461700.0,5.9279,5.9279,5.9167,5.9167,461700.0
2012-09-14 14:10:00,10.52,10.54,10.5,10.5,1480600.0,5.9167,5.9279,5.9054,5.9054,1480600.0
2012-09-14 14:20:00,10.5,10.52,10.5,10.52,514200.0,5.9054,5.9167,5.9054,5.9167,514200.0
2012-09-14 14:30:00,10.52,10.54,10.51,10.53,1268200.0,5.9167,5.9279,5.911,5.9223,1268200.0
2012-09-14 14:40:00,10.53,10.53,10.52,10.53,346800.0,5.9223,5.9223,5.9167,5.9223,346800.0
2012-09-14 14:50:00,10.53,10.53,10.5,10.52,872300.0,5.9223,5.9223,5.9054,5.9167,872300.0
2012-09-14 15:00:00,10.52,10.54,10.51,10.54,1384100.0,5.9167,5.9279,5.911,5.9279,1384100.0
2012-09-14 15:10:00,10.54,10.54,10.51,10.52,1115100.0,5.9279,5.9279,5.911,5.9167,1115100.0
2012-09-14 15:20:00,10.52,10.53,10.5,10.52,1563800.0,5.9167,5.9223,5.9054,5.9167,1563800.0
2012-09-14 15:30:00,10.52,10.53,10.5,10.52,1133800.0,5.9167,5.9223,5.9054,5.9167,1133800.0
2012-09-14 15:40:00,10.53,10.53,10.49,10.49,1734300.0,5.9223,5.9223,5.8998,5.8998,1734300.0
2012-09-14 15:50:00,10.5,10.52,10.48,10.52,3985700.0,5.9054,5.9167,5.8942,5.9167,3985700.0
2012-09-17 09:30:00,10.27,10.34,10.27,10.3,3756400.0,5.7761,5.8154,5.7761,5.7929,3756400.0
2012-09-17 09:40:00,10.29,10.31,10.26,10.28,1322800.0,5.7873,5.7985,5.7704,5.7817,1322800.0
2012-09-17 09:50:00,10.28,10.29,10.27,10.29,964400.0,5.7817,5.7873,5.7761,5.7873,964400.0
2012-09-17 10:00:00,10.3,10.34,10.29,10.34,1387200.0,5.7929,5.8154,5.7873,5.8154,1387200.0
2012-09-17 10:10:00,10.33,10.35,10.32,10.34,1356200.0,5.8098,5.821,5.8042,5.8154,1356200.0
2012-09-17 10:20:00,10.34,10.34,10.33,10.33,341600.0,5.8154,5.8154,5.8098,5.8098,341600.0
2012-09-17 10:30:00,10.33,10.35,10.33,10.35,595200.0,5.8098,5.821,5.8098,5.821,595200.0
2012-09-17 10:40:00,10.35,10.38,10.34,10.37,599500.0,5.821,5.8379,5.8154,5.8323,599500.0
2012-09-17 10:50:00,10.36,10.37,10.34,10.34,497400.0,5.8267,5.8323,5.8154,5.8154,497400.0
2012-09-17 11:00:00,10.35,10.35,10.32,10.32,635500.0,5.821,5.821,5.8042,5.8042,635500.0
2012-09-17 11:10:00,10.32,10.34,10.3,10.33,1077500.0,5.8042,5.8154,5.7929,5.8098,1077500.0
2012-09-17 11:20:00,10.34,10.34,10.33,10.34,278600.0,5.8154,5.8154,5.8098,5.8154,278600.0
2012-09-17 11:30:00,10.34,10.34,10.33,10.34,254800.0,5.8154,5.8154,5.8098,5.8154,254800.0
2012-09-17 11:40:00,10.34,10.36,10.33,10.36,365200.0,5.8154,5.8267,5.8098,5.8267,365200.0
2012-09-17 11:50:00,10.36,10.4,10.35,10.39,1758900.0,5.8267,5.8492,5.821,5.8435,1758900.0
2012-09-17 12:00:00,10.39,10.4,10.38,10.39,315100.0,5.8435,5.8492,5.8379,5.8435,315100.0
2012-09-17 12:10:00,10.4,10.42,10.38,10.38,904900.0,5.8492,5.8604,5.8379,5.8379,904900.0
2012-09-17 12:20:00,10.39,10.4,10.38,10.38,491100.0,5.8435,5.8492,5.8379,5.8379,491100.0
2012-09-17 12:30:00,10.38,10.39,10.38,10.39,233300.0,5.8379,5.8435,5.8379,5.8435,233300.0
2012-09-17 12:40:00,10.39,10.39,10.38,10.38,135100.0,5.8435,5.8435,5.8379,5.8379,135100.0
2012-09-17 12:50:00,10.39,10.39,10.38,10.38,117100.0,5.8435,5.8435,5.8379,5.8379,117100.0
2012-09-17 13:00:00,10.38,10.39,10.38,10.38,155300.0,5.8379,5.8435,5.8379,5.8379,155300.0
2012-09-17 13:10:00,10.38,10.39,10.37,10.37,408100.0,5.8379,5.8435,5.8323,5.8323,408100.0
2012-09-17 13:20:00,10.38,10.38,10.36,10.37,430000.0,5.8379,5.8379,5.8267,5.8323,430000.0
2012-09-17 13:30:00,10.38,10.38,10.37,10.38,224100.0,5.8379,5.8379,5.8323,5.8379,224100.0
2012-09-17 13:40:00,10.37,10.38,10.35,10.37,1009400.0,5.8323,5.8379,5.821,5.8323,1009400.0
2012-09-17 13:50:00,10.37,10.38,10.36,10.38,291900.0,5.8323,5.8379,5.8267,5.8379,291900.0
2012-09-17 14:00:00,10.38,10.39,10.36,10.37,856600.0,5.8379,5.8435,5.8267,5.8323,856600.0
2012-09-17 14:10:00,10.38,10.39,10.37,10.39,500500.0,5.8379,5.8435,5.8323,5.8435,500500.0
2012-09-17 14:20:00,10.38,10.39,10.36,10.36,520900.0,5.8379,5.8435,5.8267,5.8267,520900.0
2012-09-17 14:30:00,10.37,10.37,10.35,10.37,859500.0,5.8323,5.8323,5.821,5.8323,859500.0
2012-09-17 14:40:00,10.36,10.37,10.34,10.36,473700.0,5.8267,5.8323,5.8154,5.8267,473700.0
2012-09-17 14:50:00,10.36,10.36,10.35,10.36,232100.0,5.8267,5.8267,5.821,5.8267,232100.0
2012-09-17 15:00:00,10.36,10.36,10.35,10.36,262700.0,5.8267,5.8267,5.821,5.8267,262700.0
2012-09-17 15:10:00,10.36,10.37,10.35,10.36,472600.0,5.8267,5.8323,5.821,5.8267,472600.0
2012-09-17 15:20:00,10.36,10.36,10.34,10.35,530900.0,5.8267,5.8267,5.8154,5.821,530900.0
2012-09-17 15:30:00,10.35,10.37,10.34,10.37,849200.0,5.821,5.8323,5.8154,5.8323,849200.0
2012-09-17 15:40:00,10.37,10.39,10.36,10.39,1556700.0,5.8323,5.8435,5.8267,5.8435,1556700.0
2012-09-17 15:50:00,10.39,10.39,10.37,10.39,2253900.0,5.8435,5.8435,5.8323,5.8435,2253900.0
2012-09-18 09:30:00,10.3,10.36,10.28,10.29,2703900.0,5.7929,5.8267,5.7817,5.7873,2703900.0
2012-09-18 09:40:00,10.29,10.32,10.28,10.31,1529800.0,5.7873,5.8042,5.7817,5.7985,1529800.0
2012-09-18 09:50:00,10.3,10.32,10.29,10.32,664700.0,5.7929,5.8042,5.7873,5.8042,664700.0
2012-09-18 10:00:00,10.32,10.33,10.3,10.32,938500.0,5.8042,5.8098,5.7929,5.8042,938500.0
2012-09-18 10:10:00,10.32,10.34,10.31,10.33,482800.0,5.8042,5.8154,5.7985,5.8098,482800.0
2012-09-18 10:20:00,10.34,10.35,10.31,10.33,995500.0,5.8154,5.821,5.7985,5.8098,995500.0
2012-09-18 10:30:00,10.32,10.35,10.32,10.35,656200.0,5.8042,5.821,5.8042,5.821,656200.0
2012-09-18 10:40:00,10.35,10.35,10.33,10.35,480300.0,5.821,5.821,5.8098,5.821,480300.0
2012-09-18 10:50:00,10.35,10.38,10.34,10.37,608100.0,5.821,5.8379,5.8154,5.8323,608100.0
2012-09-18 11:00:00,10.36,10.41,10.36,10.38,1460800.0,5.8267,5.8548,5.8267,5.8379,1460800.0
2012-09-18 11:10:00,10.39,10.41,10.38,10.4,1078800.0,5.8435,5.8548,5.8379,5.8492,1078800.0
2012-09-18 11:20:00,10.4,10.41,10.39,10.41,599800.0,5.8492,5.8548,5.8435,5.8548,599800.0
2012-09-18 11:30:00,10.41,10.41,10.38,10.38,747300.0,5.8548,5.8548,5.8379,5.8379,747300.0
2012-09-18 11:40:00,10.38,10.4,10.35,10.39,1415600.0,5.8379,5.8492,5.821,5.8435,1415600.0
2012-09-18 11:50:00,10.38,10.43,10.38,10.42,1025200.0,5.8379,5.866,5.8379,5.8604,1025200.0
2012-09-18 12:00:00,10.41,10.42,10.4,10.41,223400.0,5.8548,5.8604,5.8492,5.8548,223400.0
2012-09-18 12:10:00,10.41,10.41,10.37,10.38,1190100.0,5.8548,5.8548,5.8323,5.8379,1190100.0
2012-09-18 12:20:00,10.38,10.4,10.37,10.4,671800.0,5.8379,5.8492,5.8323,5.8492,671800.0
2012-09-18 12:30:00,10.4,10.4,10.38,10.39,275500.0,5.8492,5.8492,5.8379,5.8435,275500.0
2012-09-18 12:40:00,10.38,10.39,10.38,10.39,294700.0,5.8379,5.8435,5.8379,5.8435,294700.0
2012-09-18 12:50:00,10.38,10.39,10.38,10.39,407700.0,5.8379,5.8435,5.8379,5.8435,407700.0
2012-09-18 13:00:00,10.39,10.39,10.36,10.37,611900.0,5.8435,5.8435,5.8267,5.8323,611900.0
2012-09-18 13:10:00,10.38,10.38,10.37,10.38,299500.0,5.8379,5.8379,5.8323,5.8379,299500.0
2012-09-18 13:20:00,10.38,10.38,10.33,10.34,866200.0,5.8379,5.8379,5.8098,5.8154,866200.0
2012-09-18 13:30:00,10.33,10.34,10.33,10.34,208600.0,5.8098,5.8154,5.8098,5.8154,208600.0
2012-09-18 13:40:00,10.33,10.34,10.32,10.33,325500.0,5.8098,5.8154,5.8042,5.8098,325500.0
2012-09-18 13:50:00,10.33,10.33,10.31,10.32,380600.0,5.8098,5.8098,5.7985,5.8042,380600.0
2012-09-18 14:00:00,10.32,10.34,10.31,10.34,539200.0,5.8042,5.8154,5.7985,5.8154,539200.0
2012-09-18 14:10:00,10.34,10.38,10.33,10.38,646100.0,5.8154,5.8379,5.8098,5.8379,646100.0
2012-09-18 14:20:00,10.38,10.39,10.36,10.39,678000.0,5.8379,5.8435,5.8267,5.8435,678000.0
2012-09-18 14:30:00,10.39,10.39,10.37,10.38,483600.0,5.8435,5.8435,5.8323,5.8379,483600.0
2012-09-18 14:40:00,10.37,10.41,10.35,10.41,1172200.0,5.8323,5.8548,5.821,5.8548,1172200.0
2012-09-18 14:50:00,10.41,10.41,10.39,10.4,865200.0,5.8548,5.8548,5.8435,5.8492,865200.0
2012-09-18 15:00:00,10.4,10.4,10.37,10.38,798600.0,5.8492,5.8492,5.8323,5.8379,798600.0
2012-09-18 15:10:00,10.37,10.39,10.37,10.39,550800.0,5.8323,5.8435,5.8323,5.8435,550800.0
2012-09-18 15:20:00,10.39,10.4,10.38,10.38,792500.0,5.8435,5.8492,5.8379,5.8379,792500.0
2012-09-18 15:30:00,10.39,10.43,10.38,10.43,1635900.0,5.8435,5.866,5.8379,5.866,1635900.0
2012-09-18 15:40:00,10.43,10.45,10.42,10.44,1916400.0,5.866,5.8773,5.8604,5.8717,1916400.0
2012-09-18 15:50:00,10.44,10.44,10.41,10.42,1826300.0,5.8717,5.8717,5.8548,5.8604,1826300.0
2012-09-19 09:30:00,10.49,10.5,10.45,10.45,1694500.0,5.8998,5.9054,5.8773,5.8773,1694500.0
2012-09-19 09:40:00,10.46,10.5,10.45,10.48,1323000.0,5.8829,5.9054,5.8773,5.8942,1323000.0
2012-09-19 09:50:00,10.48,10.51,10.48,10.51,1299900.0,5.8942,5.911,5.8942,5.911,1299900.0
2012-09-19 10:00:00,10.51,10.6,10.5,10.58,3159800.0,5.911,5.9616,5.9054,5.9504,3159800.0
2012-09-19 10:10:00,10.59,10.62,10.54,10.55,2720000.0,5.956,5.9729,5.9279,5.9335,2720000.0
2012-09-19 10:20:00,10.55,10.58,10.54,10.54,931000.0,5.9335,5.9504,5.9279,5.9279,931000.0
2012-09-19 10:30:00,10.55,10.56,10.52,10.56,1796000.0,5.9335,5.9392,5.9167,5.9392,1796000.0
2012-09-19 10:40:00,10.56,10.58,10.55,10.56,1474800.0,5.9392,5.9504,5.9335,5.9392,1474800.0
2012-09-19 10:50:00,10.56,10.59,10.56,10.58,888000.0,5.9392,5.956,5.9392,5.9504,888000.0
2012-09-19 11:00:00,10.57,10.58,10.55,10.56,1184800.0,5.9448,5.9504,5.9335,5.9392,1184800.0
2012-09-19 11:10:00,10.57,10.58,10.56,10.57,452200.0,5.9448,5.9504,5.9392,5.9448,452200.0
2012-09-19 11:20:00,10.57,10.6,10.56,10.57,1278700.0,5.9448,5.9616,5.9392,5.9448,1278700.0
2012-09-19 11:30:00,10.57,10.59,10.56,10.59,709200.0,5.9448,5.956,5.9392,5.956,709200.0
2012-09-19 11:40:00,10.59,10.62,10.58,10.6,754900.0,5.956,5.9729,5.9504,5.9616,754900.0
2012-09-19 11:50:00,10.61,10.61,10.6,10.6,309000.0,5.9673,5.9673,5.9616,5.9616,309000.0
2012-09-19 12:00:00,10.61,10.61,10.59,10.59,464500.0,5.9673,5.9673,5.956,5.956,464500.0
2012-09-19 12:10:00,10.6,10.6,10.58,10.6,1022200.0,5.9616,5.9616,5.9504,5.9616,1022200.0
2012-09-19 12:20:00,10.6,10.63,10.59,10.62,972800.0,5.9616,5.9785,5.956,5.9729,972800.0
2012-09-19 12:30:00,10.62,10.62,10.6,10.6,349600.0,5.9729,5.9729,5.9616,5.9616,349600.0
2012-09-19 12:40:00,10.6,10.61,10.59,10.59,351900.0,5.9616,5.9673,5.956,5.956,351900.0
2012-09-19 12:50:00,10.59,10.63,10.59,10.63,749800.0,5.956,5.9785,5.956,5.9785,749800.0
2012-09-19 13:00:00,10.63,10.65,10.62,10.63,1331400.0,5.9785,5.9898,5.9729,5.9785,1331400.0
2012-09-19 13:10:00,10.63,10.64,10.61,10.62,755900.0,5.9785,5.9841,5.9673,5.9729,755900.0
2012-09-19 13:20:00,10.62,10.62,10.61,10.62,589400.0,5.9729,5.9729,5.9673,5.9729,589400.0
2012-09-19 13:30:00,10.62,10.62,10.59,10.59,797600.0,5.9729,5.9729,5.956,5.956,797600.0
2012-09-19 13:40:00,10.59,10.6,10.59,10.59,338400.0,5.956,5.9616,5.956,5.956,338400.0
2012-09-19 13:50:00,10.59,10.62,10.59,10.61,759500.0,5.956,5.9729,5.956,5.9673,759500.0
2012-09-19 14:00:00,10.62,10.62,10.61,10.62,279700.0,5.9729,5.9729,5.9673,5.9729,279700.0
2012-09-19 14:10:00,10.62,10.66,10.61,10.64,1324900.0,5.9729,5.9954,5.9673,5.9841,1324900.0
2012-09-19 14:20:00,10.65,10.66,10.64,10.64,910700.0,5.9898,5.9954,5.9841,5.9841,910700.0
2012-09-19 14:30:00,10.64,10.65,10.63,10.63,643700.0,5.9841,5.9898,5.9785,5.9785,643700.0
2012-09-19 14:40:00,10.63,10.66,10.63,10.65,894600.0,5.9785,5.9954,5.9785,5.9898,894600.0
2012-09-19 14:50:00,10.65,10.65,10.63,10.63,333300.0,5.9898,5.9898,5.9785,5.9785,333300.0
2012-09-19 15:00:00,10.63,10.64,10.61,10.61,501700.0,5.9785,5.9841,5.9673,5.9673,501700.0
2012-09-19 15:10:00,10.62,10.62,10.61,10.61,321600.0,5.9729,5.9729,5.9673,5.9673,321600.0
2012-09-19 15:20:00,10.61,10.63,10.61,10.62,798400.0,5.9673,5.9785,5.9673,5.9729,798400.0
2012-09-19 15:30:00,10.63,10.63,10.58,10.6,1386500.0,5.9785,5.9785,5.9504,5.9616,1386500.0
2012-09-19 15:40:00,10.6,10.61,10.59,10.61,1157100.0,5.9616,5.9673,5.956,5.9673,1157100.0
2012-09-19 15:50:00,10.6,10.61,10.58,10.58,2622200.0,5.9616,5.9673,5.9504,5.9504,2622200.0
2012-09-20 09:30:00,10.48,10.5,10.35,10.47,2980100.0,5.8942,5.9054,5.821,5.8885,2980100.0
2012-09-20 09:40:00,10.47,10.47,10.41,10.42,1457500.0,5.8885,5.8885,5.8548,5.8604,1457500.0
2012-09-20 09:50:00,10.42,10.43,10.36,10.4,1572600.0,5.8604,5.866,5.8267,5.8492,1572600.0
2012-09-20 10:00:00,10.41,10.48,10.4,10.45,1457400.0,5.8548,5.8942,5.8492,5.8773,1457400.0
2012-09-20 10:10:00,10.45,10.48,10.44,10.46,744800.0,5.8773,5.8942,5.8717,5.8829,744800.0
2012-09-20 10:20:00,10.45,10.46,10.42,10.45,775000.0,5.8773,5.8829,5.8604,5.8773,775000.0
2012-09-20 10:30:00,10.45,10.52,10.45,10.51,860900.0,5.8773,5.9167,5.8773,5.911,860900.0
2012-09-20 10:40:00,10.51,10.52,10.49,10.49,450000.0,5.911,5.9167,5.8998,5.8998,450000.0
2012-09-20 10:50:00,10.49,10.5,10.45,10.45,733200.0,5.8998,5.9054,5.8773,5.8773,733200.0
2012-09-20 11:00:00,10.46,10.48,10.45,10.46,404500.0,5.8829,5.8942,5.8773,5.8829,404500.0
2012-09-20 11:10:00,10.46,10.47,10.43,10.45,588900.0,5.8829,5.8885,5.866,5.8773,588900.0
2012-09-20 11:20:00,10.46,10.48,10.45,10.45,368600.0,5.8829,5.8942,5.8773,5.8773,368600.0
2012-09-20 11:30:00,10.45,10.47,10.45,10.46,259500.0,5.8773,5.8885,5.8773,5.8829,259500.0
2012-09-20 11:40:00,10.47,10.48,10.46,10.47,459300.0,5.8885,5.8942,5.8829,5.8885,459300.0
2012-09-20 11:50:00,10.47,10.48,10.47,10.47,107800.0,5.8885,5.8942,5.8885,5.8885,107800.0
2012-09-20 12:00:00,10.47,10.48,10.46,10.46,296500.0,5.8885,5.8942,5.8829,5.8829,296500.0
2012-09-20 12:10:00,10.46,10.46,10.45,10.46,328700.0,5.8829,5.8829,5.8773,5.8829,328700.0
2012-09-20 12:20:00,10.45,10.47,10.45,10.46,342600.0,5.8773,5.8885,5.8773,5.8829,342600.0
2012-09-20 12:30:00,10.47,10.47,10.46,10.46,188500.0,5.8885,5.8885,5.8829,5.8829,188500.0
2012-09-20 12:40:00,10.46,10.47,10.43,10.43,569800.0,5.8829,5.8885,5.866,5.866,569800.0
2012-09-20 12:50:00,10.44,10.45,10.43,10.44,520400.0,5.8717,5.8773,5.866,5.8717,520400.0
2012-09-20 13:00:00,10.44,10.45,10.44,10.45,152300.0,5.8717,5.8773,5.8717,5.8773,152300.0
2012-09-20 13:10:00,10.45,10.45,10.44,10.45,113800.0,5.8773,5.8773,5.8717,5.8773,113800.0
2012-09-20 13:20:00,10.44,10.45,10.44,10.45,80400.0,5.8717,5.8773,5.8717,5.8773,80400.0
2012-09-20 13:30:00,10.44,10.47,10.44,10.46,484400.0,5.8717,5.8885,5.8717,5.8829,484400.0
2012-09-20 13:40:00,10.46,10.47,10.44,10.44,485100.0,5.8829,5.8885,5.8717,5.8717,485100.0
2012-09-20 13:50:00,10.45,10.45,10.41,10.42,1719800.0,5.8773,5.8773,5.8548,5.8604,1719800.0
2012-09-20 14:00:00,10.42,10.43,10.41,10.42,343300.0,5.8604,5.866,5.8548,5.8604,343300.0
2012-09-20 14:10:00,10.43,10.44,10.41,10.41,647900.0,5.866,5.8717,5.8548,5.8548,647900.0
2012-09-20 14:20:00,10.41,10.44,10.41,10.42,338300.0,5.8548,5.8717,5.8548,5.8604,338300.0
2012-09-20 14:30:00,10.42,10.43,10.41,10.41,986900.0,5.8604,5.866,5.8548,5.8548,986900.0
2012-09-20 14:40:00,10.42,10.42,10.41,10.41,191900.0,5.8604,5.8604,5.8548,5.8548,191900.0
2012-09-20 14:50:00,10.42,10.42,10.41,10.41,239200.0,5.8604,5.8604,5.8548,5.8548,239200.0
2012-09-20 15:00:00,10.42,10.44,10.41,10.43,666000.0,5.8604,5.8717,5.8548,5.866,666000.0
2012-09-20 15:10:00,10.43,10.43,10.41,10.42,555900.0,5.866,5.866,5.8548,5.8604,555900.0
2012-09-20 15:20:00,10.43,10.44,10.42,10.43,407900.0,5.866,5.8717,5.8604,5.866,407900.0
2012-09-20 15:30:00,10.44,10.44,10.42,10.42,922100.0,5.8717,5.8717,5.8604,5.8604,922100.0
2012-09-20 15:40:00,10.42,10.43,10.41,10.42,690600.0,5.8604,5.866,5.8548,5.8604,690600.0
2012-09-20 15:50:00,10.42,10.45,10.41,10.45,2194500.0,5.8604,5.8773,5.8548,5.8773,2194500.0
2012-09-21 09:30:00,10.53,10.54,10.49,10.5,4655700.0,5.9223,5.9279,5.8998,5.9054,4655700.0
2012-09-21 09:40:00,10.5,10.51,10.45,10.47,1642200.0,5.9054,5.911,5.8773,5.8885,1642200.0
2012-09-21 09:50:00,10.47,10.5,10.46,10.46,981700.0,5.8885,5.9054,5.8829,5.8829,981700.0
2012-09-21 10:00:00,10.46,10.47,10.43,10.46,852600.0,5.8829,5.8885,5.866,5.8829,852600.0
2012-09-21 10:10:00,10.46,10.47,10.41,10.41,1226400.0,5.8829,5.8885,5.8548,5.8548,1226400.0
2012-09-21 10:20:00,10.41,10.43,10.41,10.42,609500.0,5.8548,5.866,5.8548,5.8604,609500.0
2012-09-21 10:30:00,10.43,10.43,10.42,10.43,891400.0,5.866,5.866,5.8604,5.866,891400.0
2012-09-21 10:40:00,10.42,10.43,10.4,10.41,805300.0,5.8604,5.866,5.8492,5.8548,805300.0
2012-09-21 10:50:00,10.42,10.44,10.4,10.42,843800.0,5.8604,5.8717,5.8492,5.8604,843800.0
2012-09-21 11:00:00,10.41,10.43,10.4,10.43,484800.0,5.8548,5.866,5.8492,5.866,484800.0
2012-09-21 11:10:00,10.43,10.43,10.41,10.41,339400.0,5.866,5.866,5.8548,5.8548,339400.0
2012-09-21 11:20:00,10.41,10.43,10.41,10.42,602400.0,5.8548,5.866,5.8548,5.8604,602400.0
2012-09-21 11:30:00,10.42,10.44,10.41,10.43,939200.0,5.8604,5.8717,5.8548,5.866,939200.0
2012-09-21 11:40:00,10.43,10.46,10.43,10.45,438500.0,5.866,5.8829,5.866,5.8773,438500.0
2012-09-21 11:50:00,10.45,10.46,10.43,10.45,673700.0,5.8773,5.8829,5.866,5.8773,673700.0
2012-09-21 12:00:00,10.45,10.45,10.42,10.43,265600.0,5.8773,5.8773,5.8604,5.866,265600.0
2012-09-21 12:10:00,10.42,10.44,10.42,10.43,775900.0,5.8604,5.8717,5.8604,5.866,775900.0
2012-09-21 12:20:00,10.43,10.43,10.4,10.42,423100.0,5.866,5.866,5.8492,5.8604,423100.0
2012-09-21 12:30:00,10.41,10.43,10.41,10.43,380700.0,5.8548,5.866,5.8548,5.866,380700.0
2012-09-21 12:40:00,10.43,10.44,10.42,10.42,394000.0,5.866,5.8717,5.8604,5.8604,394000.0
2012-09-21 12:50:00,10.42,10.43,10.42,10.42,324400.0,5.8604,5.866,5.8604,5.8604,324400.0
2012-09-21 13:00:00,10.43,10.43,10.41,10.41,422300.0,5.866,5.866,5.8548,5.8548,422300.0
2012-09-21 13:10:00,10.41,10.42,10.4,10.41,350300.0,5.8548,5.8604,5.8492,5.8548,350300.0
2012-09-21 13:20:00,10.42,10.42,10.41,10.42,166700.0,5.8604,5.8604,5.8548,5.8604,166700.0
2012-09-21 13:30:00,10.41,10.42,10.4,10.4,261500.0,5.8548,5.8604,5.8492,5.8492,261500.0
2012-09-21 13:40:00,10.41,10.42,10.4,10.41,525200.0,5.8548,5.8604,5.8492,5.8548,525200.0
2012-09-21 13:50:00,10.41,10.41,10.4,10.4,289600.0,5.8548,5.8548,5.8492,5.8492,289600.0
2012-09-21 14:00:00,10.41,10.41,10.39,10.39,538700.0,5.8548,5.8548,5.8435,5.8435,538700.0
2012-09-21 14:10:00,10.39,10.4,10.36,10.38,1313700.0,5.8435,5.8492,5.8267,5.8379,1313700.0
2012-09-21 14:20:00,10.37,10.39,10.36,10.36,864600.0,5.8323,5.8435,5.8267,5.8267,864600.0
2012-09-21 14:30:00,10.37,10.39,10.36,10.38,613600.0,5.8323,5.8435,5.8267,5.8379,613600.0
2012-09-21 14:40:00,10.39,10.41,10.38,10.41,448500.0,5.8435,5.8548,5.8379,5.8548,448500.0
2012-09-21 14:50:00,10.41,10.41,10.4,10.41,194200.0,5.8548,5.8548,5.8492,5.8548,194200.0
2012-09-21 15:00:00,10.4,10.41,10.4,10.41,237600.0,5.8492,5.8548,5.8492,5.8548,237600.0
2012-09-21 15:10:00,10.4,10.41,10.4,10.4,245300.0,5.8492,5.8548,5.8492,5.8492,245300.0
2012-09-21 15:20:00,10.41,10.41,10.38,10.38,712100.0,5.8548,5.8548,5.8379,5.8379,712100.0
2012-09-21 15:30:00,10.38,10.42,10.38,10.4,1122700.0,5.8379,5.8604,5.8379,5.8492,1122700.0
2012-09-21 15:40:00,10.4,10.4,10.39,10.4,846100.0,5.8492,5.8492,5.8435,5.8492,846100.0
2012-09-21 15:50:00,10.4,10.4,10.37,10.39,2374900.0,5.8492,5.8492,5.8323,5.8435,2374900.0
2012-09-24 09:30:00,10.29,10.35,10.26,10.35,2186000.0,5.7873,5.821,5.7704,5.821,2186000.0
2012-09-24 09:40:00,10.36,10.4,10.35,10.37,1767800.0,5.8267,5.8492,5.821,5.8323,1767800.0
2012-09-24 09:50:00,10.38,10.38,10.35,10.36,1492000.0,5.8379,5.8379,5.821,5.8267,1492000.0
2012-09-24 10:00:00,10.36,10.37,10.33,10.33,1250700.0,5.8267,5.8323,5.8098,5.8098,1250700.0
2012-09-24 10:10:00,10.34,10.35,10.29,10.3,1792200.0,5.8154,5.821,5.7873,5.7929,1792200.0
2012-09-24 10:20:00,10.3,10.34,10.29,10.33,1395900.0,5.7929,5.8154,5.7873,5.8098,1395900.0
2012-09-24 10:30:00,10.34,10.34,10.3,10.3,709200.0,5.8154,5.8154,5.7929,5.7929,709200.0
2012-09-24 10:40:00,10.3,10.31,10.3,10.3,263900.0,5.7929,5.7985,5.7929,5.7929,263900.0
2012-09-24 10:50:00,10.3,10.32,10.3,10.31,469600.0,5.7929,5.8042,5.7929,5.7985,469600.0
2012-09-24 11:00:00,10.32,10.32,10.31,10.32,327500.0,5.8042,5.8042,5.7985,5.8042,327500.0
2012-09-24 11:10:00,10.32,10.32,10.3,10.32,453700.0,5.8042,5.8042,5.7929,5.8042,453700.0
2012-09-24 11:20:00,10.32,10.34,10.31,10.34,601300.0,5.8042,5.8154,5.7985,5.8154,601300.0
2012-09-24 11:30:00,10.34,10.35,10.33,10.34,382100.0,5.8154,5.821,5.8098,5.8154,382100.0
2012-09-24 11:40:00,10.35,10.35,10.29,10.29,1182000.0,5.821,5.821,5.7873,5.7873,1182000.0
2012-09-24 11:50:00,10.29,10.3,10.29,10.3,179500.0,5.7873,5.7929,5.7873,5.7929,179500.0
2012-09-24 12:00:00,10.29,10.3,10.28,10.28,448200.0,5.7873,5.7929,5.7817,5.7817,448200.0
2012-09-24 12:10:00,10.28,10.29,10.28,10.28,453600.0,5.7817,5.7873,5.7817,5.7817,453600.0
2012-09-24 12:20:00,10.28,10.31,10.28,10.3,696200.0,5.7817,5.7985,5.7817,5.7929,696200.0
2012-09-24 12:30:00,10.3,10.31,10.28,10.29,837700.0,5.7929,5.7985,5.7817,5.7873,837700.0
2012-09-24 12:40:00,10.29,10.3,10.28,10.29,304000.0,5.7873,5.7929,5.7817,5.7873,304000.0
2012-09-24 12:50:00,10.29,10.31,10.29,10.29,562700.0,5.7873,5.7985,5.7873,5.7873,562700.0
2012-09-24 13:00:00,10.29,10.31,10.29,10.3,322400.0,5.7873,5.7985,5.7873,5.7929,322400.0
2012-09-24 13:10:00,10.31,10.31,10.29,10.3,251500.0,5.7985,5.7985,5.7873,5.7929,251500.0
2012-09-24 13:20:00,10.29,10.3,10.29,10.29,177500.0,5.7873,5.7929,5.7873,5.7873,177500.0
2012-09-24 13:30:00,10.3,10.3,10.27,10.27,352000.0,5.7929,5.7929,5.7761,5.7761,352000.0
2012-09-24 13:40:00,10.28,10.28,10.27,10.27,149100.0,5.7817,5.7817,5.7761,5.7761,149100.0
2012-09-24 13:50:00,10.28,10.28,10.27,10.27,182700.0,5.7817,5.7817,5.7761,5.7761,182700.0
2012-09-24 14:00:00,10.27,10.28,10.27,10.28,179000.0,5.7761,5.7817,5.7761,5.7817,179000.0
2012-09-24 14:10:00,10.28,10.29,10.27,10.29,308800.0,5.7817,5.7873,5.7761,5.7873,308800.0
2012-09-24 14:20:00,10.29,10.31,10.28,10.3,262300.0,5.7873,5.7985,5.7817,5.7929,262300.0
2012-09-24 14:30:00,10.31,10.31,10.29,10.29,385400.0,5.7985,5.7985,5.7873,5.7873,385400.0
2012-09-24 14:40:00,10.3,10.32,10.29,10.3,583400.0,5.7929,5.8042,5.7873,5.7929,583400.0
2012-09-24 14:50:00,10.31,10.34,10.3,10.33,523300.0,5.7985,5.8154,5.7929,5.8098,523300.0
2012-09-24 15:00:00,10.33,10.34,10.3,10.33,642100.0,5.8098,5.8154,5.7929,5.8098,642100.0
2012-09-24 15:10:00,10.34,10.35,10.32,10.34,781400.0,5.8154,5.821,5.8042,5.8154,781400.0
2012-09-24 15:20:00,10.35,10.36,10.34,10.34,461800.0,5.821,5.8267,5.8154,5.8154,461800.0
2012-09-24 15:30:00,10.35,10.35,10.32,10.34,805900.0,5.821,5.821,5.8042,5.8154,805900.0
2012-09-24 15:40:00,10.33,10.34,10.32,10.32,708400.0,5.8098,5.8154,5.8042,5.8042,708400.0
2012-09-24 15:50:00,10.32,10.33,10.31,10.32,1691000.0,5.8042,5.8098,5.7985,5.8042,1691000.0
2012-09-25 09:30:00,10.36,10.37,10.32,10.33,1100000.0,5.8267,5.8323,5.8042,5.8098,1100000.0
2012-09-25 09:40:00,10.32,10.35,10.31,10.32,962700.0,5.8042,5.821,5.7985,5.8042,962700.0
2012-09-25 09:50:00,10.33,10.33,10.31,10.32,525800.0,5.8098,5.8098,5.7985,5.8042,525800.0
2012-09-25 10:00:00,10.32,10.34,10.31,10.32,1454300.0,5.8042,5.8154,5.7985,5.8042,1454300.0
2012-09-25 10:10:00,10.33,10.33,10.29,10.29,569600.0,5.8098,5.8098,5.7873,5.7873,569600.0
2012-09-25 10:20:00,10.29,10.32,10.29,10.3,890100.0,5.7873,5.8042,5.7873,5.7929,890100.0
2012-09-25 10:30:00,10.29,10.36,10.29,10.33,1491200.0,5.7873,5.8267,5.7873,5.8098,1491200.0
2012-09-25 10:40:00,10.33,10.34,10.33,10.34,232300.0,5.8098,5.8154,5.8098,5.8154,232300.0
2012-09-25 10:50:00,10.34,10.34,10.31,10.34,390900.0,5.8154,5.8154,5.7985,5.8154,390900.0
2012-09-25 11:00:00,10.34,10.35,10.32,10.33,513900.0,5.8154,5.821,5.8042,5.8098,513900.0
2012-09-25 11:10:00,10.33,10.33,10.31,10.32,291700.0,5.8098,5.8098,5.7985,5.8042,291700.0
2012-09-25 11:20:00,10.32,10.33,10.31,10.31,253500.0,5.8042,5.8098,5.7985,5.7985,253500.0
2012-09-25 11:30:00,10.31,10.32,10.31,10.32,120300.0,5.7985,5.8042,5.7985,5.8042,120300.0
2012-09-25 11:40:00,10.31,10.32,10.3,10.31,572700.0,5.7985,5.8042,5.7929,5.7985,572700.0
2012-09-25 11:50:00,10.32,10.32,10.29,10.3,556500.0,5.8042,5.8042,5.7873,5.7929,556500.0
2012-09-25 12:00:00,10.3,10.31,10.28,10.29,490800.0,5.7929,5.7985,5.7817,5.7873,490800.0
2012-09-25 12:10:00,10.29,10.3,10.23,10.24,1527100.0,5.7873,5.7929,5.7536,5.7592,1527100.0
2012-09-25 12:20:00,10.25,10.28,10.24,10.28,621900.0,5.7648,5.7817,5.7592,5.7817,621900.0
2012-09-25 12:30:00,10.27,10.28,10.25,10.25,373700.0,5.7761,5.7817,5.7648,5.7648,373700.0
2012-09-25 12:40:00,10.25,10.26,10.21,10.23,1190300.0,5.7648,5.7704,5.7423,5.7536,1190300.0
2012-09-25 12:50:00,10.22,10.23,10.22,10.23,452200.0,5.7479,5.7536,5.7479,5.7536,452200.0
2012-09-25 13:00:00,10.22,10.23,10.2,10.22,857300.0,5.7479,5.7536,5.7367,5.7479,857300.0
2012-09-25 13:10:00,10.21,10.22,10.2,10.2,593700.0,5.7423,5.7479,5.7367,5.7367,593700.0
2012-09-25 13:20:00,10.21,10.21,10.19,10.21,328400.0,5.7423,5.7423,5.7311,5.7423,328400.0
2012-09-25 13:30:00,10.21,10.23,10.2,10.21,780500.0,5.7423,5.7536,5.7367,5.7423,780500.0
2012-09-25 13:40:00,10.21,10.21,10.15,10.19,1745900.0,5.7423,5.7423,5.7086,5.7311,1745900.0
2012-09-25 13:50:00,10.18,10.2,10.17,10.2,405400.0,5.7254,5.7367,5.7198,5.7367,405400.0
2012-09-25 14:00:00,10.19,10.21,10.18,10.18,627200.0,5.7311,5.7423,5.7254,5.7254,627200.0
2012-09-25 14:10:00,10.18,10.2,10.16,10.17,512600.0,5.7254,5.7367,5.7142,5.7198,512600.0
2012-09-25 14:20:00,10.16,10.18,10.15,10.17,540800.0,5.7142,5.7254,5.7086,5.7198,540800.0
2012-09-25 14:30:00,10.17,10.18,10.16,10.18,478800.0,5.7198,5.7254,5.7142,5.7254,478800.0
2012-09-25 14:40:00,10.17,10.18,10.15,10.17,552700.0,5.7198,5.7254,5.7086,5.7198,552700.0
2012-09-25 14:50:00,10.17,10.17,10.09,10.1,1711600.0,5.7198,5.7198,5.6748,5.6804,1711600.0
2012-09-25 15:00:00,10.1,10.13,10.09,10.1,1950300.0,5.6804,5.6973,5.6748,5.6804,1950300.0
2012-09-25 15:10:00,10.1,10.11,10.06,10.1,1616900.0,5.6804,5.6861,5.6579,5.6804,1616900.0
2012-09-25 15:20:00,10.1,10.16,10.09,10.15,1551000.0,5.6804,5.7142,5.6748,5.7086,1551000.0
2012-09-25 15:30:00,10.15,10.16,10.1,10.1,1467400.0,5.7086,5.7142,5.6804,5.6804,1467400.0
2012-09-25 15:40:00,10.1,10.12,10.09,10.09,1651500.0,5.6804,5.6917,5.6748,5.6748,1651500.0
2012-09-25 15:50:00,10.09,10.1,10.07,10.08,3078300.0,5.6748,5.6804,5.6636,5.6692,3078300.0
2012-09-26 09:30:00,9.96,10.0,9.91,9.92,3178700.0,5.6017,5.6242,5.5736,5.5792,3178700.0
2012-09-26 09:40:00,9.92,9.93,9.86,9.88,3115700.0,5.5792,5.5848,5.5455,5.5567,3115700.0
2012-09-26 09:50:00,9.87,9.99,9.87,9.98,2420900.0,5.5511,5.6186,5.5511,5.6129,2420900.0
2012-09-26 10:00:00,9.97,9.98,9.91,9.93,1685600.0,5.6073,5.6129,5.5736,5.5848,1685600.0
2012-09-26 10:10:00,9.94,9.95,9.92,9.94,1128500.0,5.5905,5.5961,5.5792,5.5905,1128500.0
2012-09-26 10:20:00,9.94,9.95,9.91,9.92,706600.0,5.5905,5.5961,5.5736,5.5792,706600.0
2012-09-26 10:30:00,9.92,9.94,9.89,9.9,1307300.0,5.5792,5.5905,5.5623,5.568,1307300.0
2012-09-26 10:40:00,9.89,9.92,9.88,9.91,1941700.0,5.5623,5.5792,5.5567,5.5736,1941700.0
2012-09-26 10:50:00,9.91,9.94,9.9,9.93,1287400.0,5.5736,5.5905,5.568,5.5848,1287400.0
2012-09-26 11:00:00,9.92,9.98,9.92,9.98,796300.0,5.5792,5.6129,5.5792,5.6129,796300.0
2012-09-26 11:10:00,9.97,10.0,9.96,10.0,1166000.0,5.6073,5.6242,5.6017,5.6242,1166000.0
2012-09-26 11:20:00,10.0,10.06,9.99,10.04,2221000.0,5.6242,5.6579,5.6186,5.6467,2221000.0
2012-09-26 11:30:00,10.04,10.04,10.01,10.02,537800.0,5.6467,5.6467,5.6298,5.6354,537800.0
2012-09-26 11:40:00,10.01,10.07,10.01,10.02,1047400.0,5.6298,5.6636,5.6298,5.6354,1047400.0
2012-09-26 11:50:00,10.03,10.03,10.01,10.01,561600.0,5.6411,5.6411,5.6298,5.6298,561600.0
2012-09-26 12:00:00,10.02,10.05,10.01,10.04,736000.0,5.6354,5.6523,5.6298,5.6467,736000.0
2012-09-26 12:10:00,10.05,10.06,10.04,10.05,516600.0,5.6523,5.6579,5.6467,5.6523,516600.0
2012-09-26 12:20:00,10.05,10.06,10.03,10.03,446300.0,5.6523,5.6579,5.6411,5.6411,446300.0
2012-09-26 12:30:00,10.03,10.04,10.03,10.03,259000.0,5.6411,5.6467,5.6411,5.6411,259000.0
2012-09-26 12:40:00,10.04,10.05,10.03,10.04,1740600.0,5.6467,5.6523,5.6411,5.6467,1740600.0
2012-09-26 12:50:00,10.04,10.1,10.03,10.08,1462400.0,5.6467,5.6804,5.6411,5.6692,1462400.0
2012-09-26 13:00:00,10.09,10.09,10.06,10.06,600000.0,5.6748,5.6748,5.6579,5.6579,600000.0
2012-09-26 13:10:00,10.06,10.07,10.04,10.07,909200.0,5.6579,5.6636,5.6467,5.6636,909200.0
2012-09-26 13:20:00,10.06,10.11,10.06,10.1,843800.0,5.6579,5.6861,5.6579,5.6804,843800.0
2012-09-26 13:30:00,10.1,10.12,10.09,10.09,529500.0,5.6804,5.6917,5.6748,5.6748,529500.0
2012-09-26 13:40:00,10.09,10.1,10.07,10.08,373600.0,5.6748,5.6804,5.6636,5.6692,373600.0
2012-09-26 13:50:00,10.08,10.08,10.05,10.05,378000.0,5.6692,5.6692,5.6523,5.6523,378000.0
2012-09-26 14:00:00,10.05,10.09,10.04,10.09,706200.0,5.6523,5.6748,5.6467,5.6748,706200.0
2012-09-26 14:10:00,10.09,10.09,10.05,10.06,868900.0,5.6748,5.6748,5.6523,5.6579,868900.0
2012-09-26 14:20:00,10.05,10.06,10.03,10.03,667500.0,5.6523,5.6579,5.6411,5.6411,667500.0
2012-09-26 14:30:00,10.04,10.05,10.02,10.04,717400.0,5.6467,5.6523,5.6354,5.6467,717400.0
2012-09-26 14:40:00,10.04,10.05,10.02,10.02,456400.0,5.6467,5.6523,5.6354,5.6354,456400.0
2012-09-26 14:50:00,10.02,10.03,10.0,10.02,838700.0,5.6354,5.6411,5.6242,5.6354,838700.0
2012-09-26 15:00:00,10.02,10.02,10.0,10.0,521500.0,5.6354,5.6354,5.6242,5.6242,521500.0
2012-09-26 15:10:00,10.01,10.03,10.0,10.03,1073000.0,5.6298,5.6411,5.6242,5.6411,1073000.0
2012-09-26 15:20:00,10.02,10.04,10.0,10.01,743900.0,5.6354,5.6467,5.6242,5.6298,743900.0
2012-09-26 15:30:00,10.01,10.02,9.99,10.0,951500.0,5.6298,5.6354,5.6186,5.6242,951500.0
2012-09-26 15:40:00,10.0,10.01,9.98,9.99,862300.0,5.6242,5.6298,5.6129,5.6186,862300.0
2012-09-26 15:50:00,9.99,10.01,9.98,10.0,2132500.0,5.6186,5.6298,5.6129,5.6242,2132500.0
2012-09-27 09:30:00,10.13,10.15,10.08,10.11,2304500.0,5.6973,5.7086,5.6692,5.6861,2304500.0
2012-09-27 09:40:00,10.1,10.18,10.1,10.15,2302000.0,5.6804,5.7254,5.6804,5.7086,2302000.0
2012-09-27 09:50:00,10.15,10.15,10.06,10.1,1031500.0,5.7086,5.7086,5.6579,5.6804,1031500.0
2012-09-27 10:00:00,10.09,10.11,10.07,10.08,613100.0,5.6748,5.6861,5.6636,5.6692,613100.0
2012-09-27 10:10:00,10.08,10.12,10.07,10.09,647700.0,5.6692,5.6917,5.6636,5.6748,647700.0
2012-09-27 10:20:00,10.09,10.1,10.07,10.07,473800.0,5.6748,5.6804,5.6636,5.6636,473800.0
2012-09-27 10:30:00,10.07,10.1,10.07,10.08,758500.0,5.6636,5.6804,5.6636,5.6692,758500.0
2012-09-27 10:40:00,10.07,10.1,10.07,10.09,360900.0,5.6636,5.6804,5.6636,5.6748,360900.0
2012-09-27 10:50:00,10.08,10.1,10.07,10.07,500700.0,5.6692,5.6804,5.6636,5.6636,500700.0
2012-09-27 11:00:00,10.08,10.08,10.05,10.05,801900.0,5.6692,5.6692,5.6523,5.6523,801900.0
2012-09-27 11:10:00,10.05,10.06,10.03,10.04,400800.0,5.6523,5.6579,5.6411,5.6467,400800.0
2012-09-27 11:20:00,10.05,10.07,10.04,10.07,479500.0,5.6523,5.6636,5.6467,5.6636,479500.0
2012-09-27 11:30:00,10.07,10.07,10.05,10.05,359700.0,5.6636,5.6636,5.6523,5.6523,359700.0
2012-09-27 11:40:00,10.06,10.06,10.04,10.05,329500.0,5.6579,5.6579,5.6467,5.6523,329500.0
2012-09-27 11:50:00,10.06,10.09,10.05,10.08,562500.0,5.6579,5.6748,5.6523,5.6692,562500.0
2012-09-27 12:00:00,10.08,10.11,10.08,10.1,515200.0,5.6692,5.6861,5.6692,5.6804,515200.0
2012-09-27 12:10:00,10.11,10.12,10.09,10.09,529700.0,5.6861,5.6917,5.6748,5.6748,529700.0
2012-09-27 12:20:00,10.1,10.14,10.09,10.12,561600.0,5.6804,5.7029,5.6748,5.6917,561600.0
2012-09-27 12:30:00,10.13,10.14,10.1,10.1,523100.0,5.6973,5.7029,5.6804,5.6804,523100.0
2012-09-27 12:40:00,10.1,10.11,10.09,10.09,321900.0,5.6804,5.6861,5.6748,5.6748,321900.0
2012-09-27 12:50:00,10.09,10.11,10.09,10.1,174900.0,5.6748,5.6861,5.6748,5.6804,174900.0
2012-09-27 13:00:00,10.09,10.1,10.08,10.09,187400.0,5.6748,5.6804,5.6692,5.6748,187400.0
2012-09-27 13:10:00,10.09,10.1,10.08,10.08,225500.0,5.6748,5.6804,5.6692,5.6692,225500.0
2012-09-27 13:20:00,10.08,10.1,10.07,10.07,365700.0,5.6692,5.6804,5.6636,5.6636,365700.0
2012-09-27 13:30:00,10.07,10.11,10.07,10.11,359600.0,5.6636,5.6861,5.6636,5.6861,359600.0
2012-09-27 13:40:00,10.1,10.12,10.09,10.09,500400.0,5.6804,5.6917,5.6748,5.6748,500400.0
2012-09-27 13:50:00,10.09,10.1,10.09,10.1,132000.0,5.6748,5.6804,5.6748,5.6804,132000.0
2012-09-27 14:00:00,10.1,10.1,10.07,10.08,425800.0,5.6804,5.6804,5.6636,5.6692,425800.0
2012-09-27 14:10:00,10.07,10.08,10.07,10.07,226500.0,5.6636,5.6692,5.6636,5.6636,226500.0
2012-09-27 14:20:00,10.07,10.08,10.07,10.08,170500.0,5.6636,5.6692,5.6636,5.6692,170500.0
2012-09-27 14:30:00,10.07,10.08,10.06,10.06,350300.0,5.6636,5.6692,5.6579,5.6579,350300.0
2012-09-27 14:40:00,10.07,10.08,10.06,10.07,284900.0,5.6636,5.6692,5.6579,5.6636,284900.0
2012-09-27 14:50:00,10.07,10.09,10.07,10.07,383300.0,5.6636,5.6748,5.6636,5.6636,383300.0
2012-09-27 15:00:00,10.07,10.08,10.05,10.06,588500.0,5.6636,5.6692,5.6523,5.6579,588500.0
2012-09-27 15:10:00,10.06,10.06,10.04,10.05,563500.0,5.6579,5.6579,5.6467,5.6523,563500.0
2012-09-27 15:20:00,10.05,10.06,10.04,10.05,722100.0,5.6523,5.6579,5.6467,5.6523,722100.0
2012-09-27 15:30:00,10.05,10.07,10.05,10.06,609700.0,5.6523,5.6636,5.6523,5.6579,609700.0
2012-09-27 15:40:00,10.05,10.06,10.04,10.04,477800.0,5.6523,5.6579,5.6467,5.6467,477800.0
2012-09-27 15:50:00,10.04,10.05,10.02,10.03,3163600.0,5.6467,5.6523,5.6354,5.6411,3163600.0
2012-09-28 09:30:00,9.99,10.0,9.93,9.94,1853800.0,5.6186,5.6242,5.5848,5.5905,1853800.0
2012-09-28 09:40:00,9.94,9.95,9.89,9.91,1741600.0,5.5905,5.5961,5.5623,5.5736,1741600.0
2012-09-28 09:50:00,9.9,9.93,9.89,9.92,1654500.0,5.568,5.5848,5.5623,5.5792,1654500.0
2012-09-28 10:00:00,9.92,9.93,9.89,9.9,1436900.0,5.5792,5.5848,5.5623,5.568,1436900.0
2012-09-28 10:10:00,9.9,9.9,9.87,9.88,1123300.0,5.568,5.568,5.5511,5.5567,1123300.0
2012-09-28 10:20:00,9.87,9.89,9.82,9.84,2443100.0,5.5511,5.5623,5.523,5.5342,2443100.0
2012-09-28 10:30:00,9.83,9.87,9.81,9.86,2090900.0,5.5286,5.5511,5.5173,5.5455,2090900.0
2012-09-28 10:40:00,9.87,9.88,9.85,9.88,853400.0,5.5511,5.5567,5.5398,5.5567,853400.0
2012-09-28 10:50:00,9.87,9.88,9.85,9.88,1571900.0,5.5511,5.5567,5.5398,5.5567,1571900.0
2012-09-28 11:00:00,9.87,9.88,9.87,9.88,368800.0,5.5511,5.5567,5.5511,5.5567,368800.0
2012-09-28 11:10:00,9.88,9.88,9.86,9.88,886900.0,5.5567,5.5567,5.5455,5.5567,886900.0
2012-09-28 11:20:00,9.87,9.88,9.85,9.85,747500.0,5.5511,5.5567,5.5398,5.5398,747500.0
2012-09-28 11:30:00,9.85,9.87,9.84,9.87,1105000.0,5.5398,5.5511,5.5342,5.5511,1105000.0
2012-09-28 11:40:00,9.87,9.9,9.86,9.89,1344500.0,5.5511,5.568,5.5455,5.5623,1344500.0
2012-09-28 11:50:00,9.9,9.9,9.88,9.9,575300.0,5.568,5.568,5.5567,5.568,575300.0
2012-09-28 12:00:00,9.9,9.92,9.89,9.9,1473800.0,5.568,5.5792,5.5623,5.568,1473800.0
2012-09-28 12:10:00,9.9,9.93,9.9,9.92,887000.0,5.568,5.5848,5.568,5.5792,887000.0
2012-09-28 12:20:00,9.92,9.92,9.89,9.9,406700.0,5.5792,5.5792,5.5623,5.568,406700.0
2012-09-28 12:30:00,9.9,9.9,9.88,9.88,425100.0,5.568,5.568,5.5567,5.5567,425100.0
2012-09-28 12:40:00,9.88,9.89,9.88,9.88,237800.0,5.5567,5.5623,5.5567,5.5567,237800.0
2012-09-28 12:50:00,9.88,9.89,9.88,9.89,182900.0,5.5567,5.5623,5.5567,5.5623,182900.0
2012-09-28 13:00:00,9.88,9.89,9.87,9.88,467700.0,5.5567,5.5623,5.5511,5.5567,467700.0
2012-09-28 13:10:00,9.87,9.88,9.86,9.88,518000.0,5.5511,5.5567,5.5455,5.5567,518000.0
2012-09-28 13:20:00,9.87,9.89,9.87,9.88,303300.0,5.5511,5.5623,5.5511,5.5567,303300.0
2012-09-28 13:30:00,9.88,9.9,9.88,9.9,372700.0,5.5567,5.568,5.5567,5.568,372700.0
2012-09-28 13:40:00,9.89,9.9,9.88,9.88,392500.0,5.5623,5.568,5.5567,5.5567,392500.0
2012-09-28 13:50:00,9.88,9.89,9.87,9.89,489500.0,5.5567,5.5623,5.5511,5.5623,489500.0
2012-09-28 14:00:00,9.89,9.89,9.86,9.86,594700.0,5.5623,5.5623,5.5455,5.5455,594700.0
2012-09-28 14:10:00,9.86,9.88,9.86,9.87,519900.0,5.5455,5.5567,5.5455,5.5511,519900.0
2012-09-28 14:20:00,9.86,9.87,9.84,9.85,890400.0,5.5455,5.5511,5.5342,5.5398,890400.0
2012-09-28 14:30:00,9.85,9.85,9.83,9.84,1132400.0,5.5398,5.5398,5.5286,5.5342,1132400.0
2012-09-28 14:40:00,9.84,9.85,9.83,9.85,476000.0,5.5342,5.5398,5.5286,5.5398,476000.0
2012-09-28 14:50:00,9.84,9.86,9.84,9.85,834500.0,5.5342,5.5455,5.5342,5.5398,834500.0
2012-09-28 15:00:00,9.86,9.86,9.84,9.85,417600.0,5.5455,5.5455,5.5342,5.5398,417600.0
2012-09-28 15:10:00,9.85,9.87,9.84,9.85,1006900.0,5.5398,5.5511,5.5342,5.5398,1006900.0
2012-09-28 15:20:00,9.84,9.86,9.84,9.85,770400.0,5.5342,5.5455,5.5342,5.5398,770400.0
2012-09-28 15:30:00,9.85,9.85,9.83,9.84,1729300.0,5.5398,5.5398,5.5286,5.5342,1729300.0
2012-09-28 15:40:00,9.83,9.86,9.83,9.85,2018100.0,5.5286,5.5455,5.5286,5.5398,2018100.0
2012-09-28 15:50:00,9.85,9.86,9.84,9.86,3470500.0,5.5398,5.5455,5.5342,5.5455,3470500.0
2012-10-01 09:30:00,9.89,9.98,9.89,9.95,2096500.0,5.5623,5.6129,5.5623,5.5961,2096500.0
2012-10-01 09:40:00,9.95,9.99,9.92,9.98,1563400.0,5.5961,5.6186,5.5792,5.6129,1563400.0
2012-10-01 09:50:00,9.98,9.98,9.94,9.97,651900.0,5.6129,5.6129,5.5905,5.6073,651900.0
2012-10-01 10:00:00,9.97,10.08,9.97,10.07,1994800.0,5.6073,5.6692,5.6073,5.6636,1994800.0
2012-10-01 10:10:00,10.07,10.07,10.01,10.02,979200.0,5.6636,5.6636,5.6298,5.6354,979200.0
2012-10-01 10:20:00,10.02,10.02,9.97,9.99,787400.0,5.6354,5.6354,5.6073,5.6186,787400.0
2012-10-01 10:30:00,9.99,10.01,9.98,10.01,829300.0,5.6186,5.6298,5.6129,5.6298,829300.0
2012-10-01 10:40:00,10.01,10.01,9.97,9.98,783700.0,5.6298,5.6298,5.6073,5.6129,783700.0
2012-10-01 10:50:00,9.97,10.01,9.96,10.0,763100.0,5.6073,5.6298,5.6017,5.6242,763100.0
2012-10-01 11:00:00,10.0,10.02,9.99,10.0,1119300.0,5.6242,5.6354,5.6186,5.6242,1119300.0
2012-10-01 11:10:00,10.01,10.02,10.0,10.01,613100.0,5.6298,5.6354,5.6242,5.6298,613100.0
2012-10-01 11:20:00,10.01,10.02,9.99,10.0,757700.0,5.6298,5.6354,5.6186,5.6242,757700.0
2012-10-01 11:30:00,10.0,10.01,9.99,10.01,391400.0,5.6242,5.6298,5.6186,5.6298,391400.0
2012-10-01 11:40:00,10.01,10.02,10.0,10.01,456800.0,5.6298,5.6354,5.6242,5.6298,456800.0
2012-10-01 11:50:00,10.01,10.02,9.98,10.0,738400.0,5.6298,5.6354,5.6129,5.6242,738400.0
2012-10-01 12:00:00,10.0,10.0,9.99,10.0,150200.0,5.6242,5.6242,5.6186,5.6242,150200.0
2012-10-01 12:10:00,10.0,10.0,9.98,9.99,393400.0,5.6242,5.6242,5.6129,5.6186,393400.0
2012-10-01 12:20:00,9.99,10.0,9.98,10.0,261200.0,5.6186,5.6242,5.6129,5.6242,261200.0
2012-10-01 12:30:00,10.0,10.0,9.98,9.98,214100.0,5.6242,5.6242,5.6129,5.6129,214100.0
2012-10-01 12:40:00,9.99,10.0,9.97,9.97,469600.0,5.6186,5.6242,5.6073,5.6073,469600.0
2012-10-01 12:50:00,9.97,9.99,9.96,9.98,760900.0,5.6073,5.6186,5.6017,5.6129,760900.0
2012-10-01 13:00:00,9.98,9.98,9.95,9.95,492900.0,5.6129,5.6129,5.5961,5.5961,492900.0
2012-10-01 13:10:00,9.95,9.95,9.92,9.94,875900.0,5.5961,5.5961,5.5792,5.5905,875900.0
2012-10-01 13:20:00,9.94,9.97,9.93,9.96,560400.0,5.5905,5.6073,5.5848,5.6017,560400.0
2012-10-01 13:30:00,9.97,9.97,9.93,9.95,453100.0,5.6073,5.6073,5.5848,5.5961,453100.0
2012-10-01 13:40:00,9.95,9.95,9.93,9.94,614700.0,5.5961,5.5961,5.5848,5.5905,614700.0
2012-10-01 13:50:00,9.94,9.94,9.93,9.94,124900.0,5.5905,5.5905,5.5848,5.5905,124900.0
2012-10-01 14:00:00,9.93,9.95,9.92,9.94,981400.0,5.5848,5.5961,5.5792,5.5905,981400.0
2012-10-01 14:10:00,9.94,9.94,9.92,9.94,382100.0,5.5905,5.5905,5.5792,5.5905,382100.0
2012-10-01 14:20:00,9.93,9.95,9.92,9.93,585100.0,5.5848,5.5961,5.5792,5.5848,585100.0
2012-10-01 14:30:00,9.93,9.94,9.92,9.94,601400.0,5.5848,5.5905,5.5792,5.5905,601400.0
2012-10-01 14:40:00,9.93,9.95,9.93,9.94,587100.0,5.5848,5.5961,5.5848,5.5905,587100.0
2012-10-01 14:50:00,9.94,9.94,9.92,9.94,385900.0,5.5905,5.5905,5.5792,5.5905,385900.0
2012-10-01 15:00:00,9.93,9.94,9.91,9.93,401600.0,5.5848,5.5905,5.5736,5.5848,401600.0
2012-10-01 15:10:00,9.93,9.93,9.9,9.9,959700.0,5.5848,5.5848,5.568,5.568,959700.0
2012-10-01 15:20:00,9.91,9.92,9.88,9.92,2123700.0,5.5736,5.5792,5.5567,5.5792,2123700.0
2012-10-01 15:30:00,9.92,9.93,9.91,9.93,804500.0,5.5792,5.5848,5.5736,5.5848,804500.0
2012-10-01 15:40:00,9.92,9.94,9.9,9.92,1884000.0,5.5792,5.5905,5.568,5.5792,1884000.0
2012-10-01 15:50:00,9.92,9.94,9.91,9.92,2072800.0,5.5792,5.5905,5.5736,5.5792,2072800.0
2012-10-02 09:30:00,10.02,10.05,9.87,9.89,4453000.0,5.6354,5.6523,5.5511,5.5623,4453000.0
2012-10-02 09:40:00,9.89,9.92,9.81,9.81,3251800.0,5.5623,5.5792,5.5173,5.5173,3251800.0
2012-10-02 09:50:00,9.82,9.82,9.76,9.82,3548600.0,5.523,5.523,5.4892,5.523,3548600.0
2012-10-02 10:00:00,9.82,9.82,9.71,9.75,3846800.0,5.523,5.523,5.4611,5.4836,3846800.0
2012-10-02 10:10:00,9.75,9.76,9.71,9.75,2478400.0,5.4836,5.4892,5.4611,5.4836,2478400.0
2012-10-02 10:20:00,9.75,9.76,9.73,9.75,1349800.0,5.4836,5.4892,5.4723,5.4836,1349800.0
2012-10-02 10:30:00,9.75,9.77,9.74,9.75,1391500.0,5.4836,5.4948,5.478,5.4836,1391500.0
2012-10-02 10:40:00,9.75,9.76,9.74,9.75,1234500.0,5.4836,5.4892,5.478,5.4836,1234500.0
2012-10-02 10:50:00,9.75,9.82,9.74,9.77,4771000.0,5.4836,5.523,5.478,5.4948,4771000.0
2012-10-02 11:00:00,9.76,9.85,9.74,9.77,4632200.0,5.4892,5.5398,5.478,5.4948,4632200.0
2012-10-02 11:10:00,9.77,9.81,9.76,9.81,786300.0,5.4948,5.5173,5.4892,5.5173,786300.0
2012-10-02 11:20:00,9.81,9.84,9.8,9.83,1094300.0,5.5173,5.5342,5.5117,5.5286,1094300.0
2012-10-02 11:30:00,9.83,9.84,9.77,9.8,1487000.0,5.5286,5.5342,5.4948,5.5117,1487000.0
2012-10-02 11:40:00,9.79,9.79,9.74,9.76,1945500.0,5.5061,5.5061,5.478,5.4892,1945500.0
2012-10-02 11:50:00,9.76,9.78,9.75,9.76,353200.0,5.4892,5.5005,5.4836,5.4892,353200.0
2012-10-02 12:00:00,9.76,9.78,9.75,9.76,1243600.0,5.4892,5.5005,5.4836,5.4892,1243600.0
2012-10-02 12:10:00,9.76,9.77,9.74,9.77,1909100.0,5.4892,5.4948,5.478,5.4948,1909100.0
2012-10-02 12:20:00,9.77,9.78,9.75,9.77,632100.0,5.4948,5.5005,5.4836,5.4948,632100.0
2012-10-02 12:30:00,9.77,9.77,9.76,9.77,205400.0,5.4948,5.4948,5.4892,5.4948,205400.0
2012-10-02 12:40:00,9.77,9.8,9.76,9.79,1020500.0,5.4948,5.5117,5.4892,5.5061,1020500.0
2012-10-02 12:50:00,9.8,9.8,9.79,9.79,384100.0,5.5117,5.5117,5.5061,5.5061,384100.0
2012-10-02 13:00:00,9.79,9.8,9.78,9.79,824700.0,5.5061,5.5117,5.5005,5.5061,824700.0
2012-10-02 13:10:00,9.79,9.81,9.79,9.8,494700.0,5.5061,5.5173,5.5061,5.5117,494700.0
2012-10-02 13:20:00,9.8,9.81,9.79,9.8,663000.0,5.5117,5.5173,5.5061,5.5117,663000.0
2012-10-02 13:30:00,9.81,9.82,9.79,9.82,1254600.0,5.5173,5.523,5.5061,5.523,1254600.0
2012-10-02 13:40:00,9.82,9.83,9.79,9.79,785700.0,5.523,5.5286,5.5061,5.5061,785700.0
2012-10-02 13:50:00,9.79,9.8,9.76,9.78,757200.0,5.5061,5.5117,5.4892,5.5005,757200.0
2012-10-02 14:00:00,9.78,9.8,9.77,9.78,769000.0,5.5005,5.5117,5.4948,5.5005,769000.0
2012-10-02 14:10:00,9.77,9.78,9.76,9.76,386300.0,5.4948,5.5005,5.4892,5.4892,386300.0
2012-10-02 14:20:00,9.76,9.77,9.73,9.74,1216200.0,5.4892,5.4948,5.4723,5.478,1216200.0
2012-10-02 14:30:00,9.74,9.78,9.74,9.76,1016100.0,5.478,5.5005,5.478,5.4892,1016100.0
2012-10-02 14:40:00,9.76,9.77,9.74,9.76,1145800.0,5.4892,5.4948,5.478,5.4892,1145800.0
2012-10-02 14:50:00,9.75,9.77,9.75,9.76,341900.0,5.4836,5.4948,5.4836,5.4892,341900.0
2012-10-02 15:00:00,9.76,9.77,9.75,9.75,869300.0,5.4892,5.4948,5.4836,5.4836,869300.0
2012-10-02 15:10:00,9.76,9.76,9.75,9.76,356200.0,5.4892,5.4892,5.4836,5.4892,356200.0
2012-10-02 15:20:00,9.75,9.77,9.75,9.77,657700.0,5.4836,5.4948,5.4836,5.4948,657700.0
2012-10-02 15:30:00,9.77,9.79,9.76,9.79,1119300.0,5.4948,5.5061,5.4892,5.5061,1119300.0
2012-10-02 15:40:00,9.78,9.79,9.75,9.77,2871100.0,5.5005,5.5061,5.4836,5.4948,2871100.0
2012-10-02 15:50:00,9.77,9.8,9.77,9.78,3277500.0,5.4948,5.5117,5.4948,5.5005,3277500.0
2012-10-03 09:30:00,9.81,9.84,9.77,9.77,1374200.0,5.5173,5.5342,5.4948,5.4948,1374200.0
2012-10-03 09:40:00,9.77,9.79,9.76,9.79,421200.0,5.4948,5.5061,5.4892,5.5061,421200.0
2012-10-03 09:50:00,9.78,9.79,9.77,9.78,570900.0,5.5005,5.5061,5.4948,5.5005,570900.0
2012-10-03 10:00:00,9.78,9.86,9.78,9.86,1681800.0,5.5005,5.5455,5.5005,5.5455,1681800.0
2012-10-03 10:10:00,9.86,9.94,9.85,9.94,1998600.0,5.5455,5.5905,5.5398,5.5905,1998600.0
2012-10-03 10:20:00,9.94,9.95,9.9,9.91,1893800.0,5.5905,5.5961,5.568,5.5736,1893800.0
2012-10-03 10:30:00,9.91,9.92,9.88,9.88,1353900.0,5.5736,5.5792,5.5567,5.5567,1353900.0
2012-10-03 10:40:00,9.88,9.89,9.87,9.87,662300.0,5.5567,5.5623,5.5511,5.5511,662300.0
2012-10-03 10:50:00,9.87,9.88,9.86,9.87,704500.0,5.5511,5.5567,5.5455,5.5511,704500.0
2012-10-03 11:00:00,9.87,9.89,9.87,9.89,1052900.0,5.5511,5.5623,5.5511,5.5623,1052900.0
2012-10-03 11:10:00,9.88,9.92,9.88,9.91,1264000.0,5.5567,5.5792,5.5567,5.5736,1264000.0
2012-10-03 11:20:00,9.91,9.94,9.91,9.92,1244300.0,5.5736,5.5905,5.5736,5.5792,1244300.0
2012-10-03 11:30:00,9.92,9.93,9.91,9.93,827300.0,5.5792,5.5848,5.5736,5.5848,827300.0
2012-10-03 11:40:00,9.93,9.97,9.92,9.97,1868500.0,5.5848,5.6073,5.5792,5.6073,1868500.0
2012-10-03 11:50:00,9.97,9.98,9.93,9.96,2129500.0,5.6073,5.6129,5.5848,5.6017,2129500.0
2012-10-03 12:00:00,9.96,9.99,9.95,9.99,2566300.0,5.6017,5.6186,5.5961,5.6186,2566300.0
2012-10-03 12:10:00,9.98,9.99,9.97,9.97,567800.0,5.6129,5.6186,5.6073,5.6073,567800.0
2012-10-03 12:20:00,9.97,9.99,9.97,9.99,379800.0,5.6073,5.6186,5.6073,5.6186,379800.0
2012-10-03 12:30:00,9.99,10.02,9.96,9.96,2153000.0,5.6186,5.6354,5.6017,5.6017,2153000.0
2012-10-03 12:40:00,9.96,9.99,9.95,9.99,1007000.0,5.6017,5.6186,5.5961,5.6186,1007000.0
2012-10-03 12:50:00,9.99,10.0,9.96,9.99,2030300.0,5.6186,5.6242,5.6017,5.6186,2030300.0
2012-10-03 13:00:00,9.99,10.0,9.98,9.98,383900.0,5.6186,5.6242,5.6129,5.6129,383900.0
2012-10-03 13:10:00,9.99,10.0,9.98,9.99,377700.0,5.6186,5.6242,5.6129,5.6186,377700.0
2012-10-03 13:20:00,9.98,10.0,9.98,10.0,1083300.0,5.6129,5.6242,5.6129,5.6242,1083300.0
2012-10-03 13:30:00,10.0,10.0,9.96,9.97,1609300.0,5.6242,5.6242,5.6017,5.6073,1609300.0
2012-10-03 13:40:00,9.97,9.99,9.94,9.96,1609500.0,5.6073,5.6186,5.5905,5.6017,1609500.0
2012-10-03 13:50:00,9.96,9.98,9.95,9.96,1041800.0,5.6017,5.6129,5.5961,5.6017,1041800.0
2012-10-03 14:00:00,9.95,9.97,9.94,9.96,884400.0,5.5961,5.6073,5.5905,5.6017,884400.0
2012-10-03 14:10:00,9.96,9.96,9.94,9.95,922600.0,5.6017,5.6017,5.5905,5.5961,922600.0
2012-10-03 14:20:00,9.95,9.95,9.92,9.93,613500.0,5.5961,5.5961,5.5792,5.5848,613500.0
2012-10-03 14:30:00,9.92,9.98,9.92,9.98,1077100.0,5.5792,5.6129,5.5792,5.6129,1077100.0
2012-10-03 14:40:00,9.97,9.98,9.95,9.96,570100.0,5.6073,5.6129,5.5961,5.6017,570100.0
2012-10-03 14:50:00,9.97,9.97,9.92,9.94,1693200.0,5.6073,5.6073,5.5792,5.5905,1693200.0
2012-10-03 15:00:00,9.94,9.95,9.92,9.94,930000.0,5.5905,5.5961,5.5792,5.5905,930000.0
2012-10-03 15:10:00,9.94,9.95,9.92,9.94,909900.0,5.5905,5.5961,5.5792,5.5905,909900.0
2012-10-03 15:20:00,9.93,9.97,9.93,9.95,1642600.0,5.5848,5.6073,5.5848,5.5961,1642600.0
2012-10-03 15:30:00,9.95,9.97,9.94,9.96,2108500.0,5.5961,5.6073,5.5905,5.6017,2108500.0
2012-10-03 15:40:00,9.96,9.96,9.94,9.96,1306900.0,5.6017,5.6017,5.5905,5.6017,1306900.0
2012-10-03 15:50:00,9.95,9.96,9.93,9.94,2929500.0,5.5961,5.6017,5.5848,5.5905,2929500.0
2012-10-04 09:30:00,10.06,10.06,9.96,10.0,1579200.0,5.6579,5.6579,5.6017,5.6242,1579200.0
2012-10-04 09:40:00,9.99,10.02,9.97,10.01,829100.0,5.6186,5.6354,5.6073,5.6298,829100.0
2012-10-04 09:50:00,10.02,10.02,9.96,9.99,1574800.0,5.6354,5.6354,5.6017,5.6186,1574800.0
2012-10-04 10:00:00,9.99,10.01,9.97,10.01,3601000.0,5.6186,5.6298,5.6073,5.6298,3601000.0
2012-10-04 10:10:00,10.01,10.03,9.99,10.02,2271300.0,5.6298,5.6411,5.6186,5.6354,2271300.0
2012-10-04 10:20:00,10.02,10.04,9.99,10.0,2174300.0,5.6354,5.6467,5.6186,5.6242,2174300.0
2012-10-04 10:30:00,10.0,10.02,9.99,10.02,2377800.0,5.6242,5.6354,5.6186,5.6354,2377800.0
2012-10-04 10:40:00,10.02,10.05,10.02,10.04,1380700.0,5.6354,5.6523,5.6354,5.6467,1380700.0
2012-10-04 10:50:00,10.04,10.07,10.03,10.06,1051800.0,5.6467,5.6636,5.6411,5.6579,1051800.0
2012-10-04 11:00:00,10.06,10.07,10.02,10.03,899500.0,5.6579,5.6636,5.6354,5.6411,899500.0
2012-10-04 11:10:00,10.02,10.04,10.01,10.03,907300.0,5.6354,5.6467,5.6298,5.6411,907300.0
2012-10-04 11:20:00,10.03,10.03,9.99,10.01,1470300.0,5.6411,5.6411,5.6186,5.6298,1470300.0
2012-10-04 11:30:00,10.01,10.04,10.0,10.04,677200.0,5.6298,5.6467,5.6242,5.6467,677200.0
2012-10-04 11:40:00,10.04,10.05,10.03,10.05,555300.0,5.6467,5.6523,5.6411,5.6523,555300.0
2012-10-04 11:50:00,10.05,10.05,10.03,10.05,238800.0,5.6523,5.6523,5.6411,5.6523,238800.0
2012-10-04 12:00:00,10.04,10.06,10.04,10.05,727500.0,5.6467,5.6579,5.6467,5.6523,727500.0
2012-10-04 12:10:00,10.05,10.07,10.05,10.07,931500.0,5.6523,5.6636,5.6523,5.6636,931500.0
2012-10-04 12:20:00,10.07,10.07,10.04,10.04,1491100.0,5.6636,5.6636,5.6467,5.6467,1491100.0
2012-10-04 12:30:00,10.04,10.07,10.04,10.05,891300.0,5.6467,5.6636,5.6467,5.6523,891300.0
2012-10-04 12:40:00,10.06,10.06,10.04,10.05,511200.0,5.6579,5.6579,5.6467,5.6523,511200.0
2012-10-04 12:50:00,10.05,10.06,10.04,10.06,558900.0,5.6523,5.6579,5.6467,5.6579,558900.0
2012-10-04 13:00:00,10.06,10.07,10.04,10.04,626000.0,5.6579,5.6636,5.6467,5.6467,626000.0
2012-10-04 13:10:00,10.04,10.05,10.03,10.05,597500.0,5.6467,5.6523,5.6411,5.6523,597500.0
2012-10-04 13:20:00,10.04,10.06,10.04,10.04,639200.0,5.6467,5.6579,5.6467,5.6467,639200.0
2012-10-04 13:30:00,10.04,10.06,10.04,10.04,606900.0,5.6467,5.6579,5.6467,5.6467,606900.0
2012-10-04 13:40:00,10.04,10.05,10.03,10.04,742600.0,5.6467,5.6523,5.6411,5.6467,742600.0
2012-10-04 13:50:00,10.03,10.07,10.03,10.07,560600.0,5.6411,5.6636,5.6411,5.6636,560600.0
2012-10-04 14:00:00,10.07,10.1,10.05,10.1,1875800.0,5.6636,5.6804,5.6523,5.6804,1875800.0
2012-10-04 14:10:00,10.1,10.1,10.09,10.09,511500.0,5.6804,5.6804,5.6748,5.6748,511500.0
2012-10-04 14:20:00,10.1,10.11,10.09,10.11,728300.0,5.6804,5.6861,5.6748,5.6861,728300.0
2012-10-04 14:30:00,10.11,10.12,10.1,10.11,781700.0,5.6861,5.6917,5.6804,5.6861,781700.0
2012-10-04 14:40:00,10.11,10.13,10.1,10.13,1096800.0,5.6861,5.6973,5.6804,5.6973,1096800.0
2012-10-04 14:50:00,10.13,10.14,10.12,10.14,807700.0,5.6973,5.7029,5.6917,5.7029,807700.0
2012-10-04 15:00:00,10.14,10.14,10.13,10.13,434200.0,5.7029,5.7029,5.6973,5.6973,434200.0
2012-10-04 15:10:00,10.14,10.15,10.13,10.14,1124800.0,5.7029,5.7086,5.6973,5.7029,1124800.0
2012-10-04 15:20:00,10.15,10.15,10.1,10.12,1345800.0,5.7086,5.7086,5.6804,5.6917,1345800.0
2012-10-04 15:30:00,10.12,10.13,10.11,10.13,713500.0,5.6917,5.6973,5.6861,5.6973,713500.0
2012-10-04 15:40:00,10.12,10.13,10.1,10.1,1731400.0,5.6917,5.6973,5.6804,5.6804,1731400.0
2012-10-04 15:50:00,10.1,10.12,10.09,10.12,3470600.0,5.6804,5.6917,5.6748,5.6917,3470600.0
2012-10-05 09:30:00,10.17,10.27,10.17,10.26,2906200.0,5.7198,5.7761,5.7198,5.7704,2906200.0
2012-10-05 09:40:00,10.27,10.27,10.2,10.23,1735800.0,5.7761,5.7761,5.7367,5.7536,1735800.0
2012-10-05 09:50:00,10.23,10.28,10.21,10.25,2190500.0,5.7536,5.7817,5.7423,5.7648,2190500.0
2012-10-05 10:00:00,10.26,10.26,10.22,10.24,1106900.0,5.7704,5.7704,5.7479,5.7592,1106900.0
2012-10-05 10:10:00,10.24,10.27,10.23,10.25,1080500.0,5.7592,5.7761,5.7536,5.7648,1080500.0
2012-10-05 10:20:00,10.25,10.27,10.23,10.23,1073700.0,5.7648,5.7761,5.7536,5.7536,1073700.0
2012-10-05 10:30:00,10.23,10.24,10.2,10.2,1337500.0,5.7536,5.7592,5.7367,5.7367,1337500.0
2012-10-05 10:40:00,10.2,10.21,10.15,10.2,1769200.0,5.7367,5.7423,5.7086,5.7367,1769200.0
2012-10-05 10:50:00,10.2,10.21,10.18,10.21,529100.0,5.7367,5.7423,5.7254,5.7423,529100.0
2012-10-05 11:00:00,10.21,10.21,10.18,10.19,657100.0,5.7423,5.7423,5.7254,5.7311,657100.0
2012-10-05 11:10:00,10.19,10.21,10.18,10.2,516900.0,5.7311,5.7423,5.7254,5.7367,516900.0
2012-10-05 11:20:00,10.19,10.2,10.18,10.19,348500.0,5.7311,5.7367,5.7254,5.7311,348500.0
2012-10-05 11:30:00,10.19,10.22,10.18,10.21,618600.0,5.7311,5.7479,5.7254,5.7423,618600.0
2012-10-05 11:40:00,10.21,10.21,10.18,10.19,651700.0,5.7423,5.7423,5.7254,5.7311,651700.0
2012-10-05 11:50:00,10.19,10.2,10.18,10.19,807000.0,5.7311,5.7367,5.7254,5.7311,807000.0
2012-10-05 12:00:00,10.18,10.19,10.16,10.16,819900.0,5.7254,5.7311,5.7142,5.7142,819900.0
2012-10-05 12:10:00,10.17,10.18,10.15,10.16,884200.0,5.7198,5.7254,5.7086,5.7142,884200.0
2012-10-05 12:20:00,10.16,10.17,10.14,10.14,557600.0,5.7142,5.7198,5.7029,5.7029,557600.0
2012-10-05 12:30:00,10.15,10.18,10.14,10.17,484000.0,5.7086,5.7254,5.7029,5.7198,484000.0
2012-10-05 12:40:00,10.17,10.18,10.15,10.15,628400.0,5.7198,5.7254,5.7086,5.7086,628400.0
2012-10-05 12:50:00,10.16,10.18,10.15,10.16,555200.0,5.7142,5.7254,5.7086,5.7142,555200.0
2012-10-05 13:00:00,10.17,10.17,10.16,10.17,365200.0,5.7198,5.7198,5.7142,5.7198,365200.0
2012-10-05 13:10:00,10.17,10.19,10.16,10.18,428300.0,5.7198,5.7311,5.7142,5.7254,428300.0
2012-10-05 13:20:00,10.18,10.18,10.14,10.14,417200.0,5.7254,5.7254,5.7029,5.7029,417200.0
2012-10-05 13:30:00,10.14,10.16,10.14,10.16,279100.0,5.7029,5.7142,5.7029,5.7142,279100.0
2012-10-05 13:40:00,10.15,10.16,10.14,10.15,286800.0,5.7086,5.7142,5.7029,5.7086,286800.0
2012-10-05 13:50:00,10.15,10.16,10.14,10.16,355600.0,5.7086,5.7142,5.7029,5.7142,355600.0
2012-10-05 14:00:00,10.15,10.17,10.15,10.16,550200.0,5.7086,5.7198,5.7086,5.7142,550200.0
2012-10-05 14:10:00,10.16,10.18,10.15,10.18,552100.0,5.7142,5.7254,5.7086,5.7254,552100.0
2012-10-05 14:20:00,10.18,10.18,10.16,10.18,458100.0,5.7254,5.7254,5.7142,5.7254,458100.0
2012-10-05 14:30:00,10.18,10.21,10.17,10.2,1752200.0,5.7254,5.7423,5.7198,5.7367,1752200.0
2012-10-05 14:40:00,10.2,10.21,10.2,10.21,440600.0,5.7367,5.7423,5.7367,5.7423,440600.0
2012-10-05 14:50:00,10.21,10.21,10.17,10.19,947900.0,5.7423,5.7423,5.7198,5.7311,947900.0
2012-10-05 15:00:00,10.18,10.19,10.17,10.18,860900.0,5.7254,5.7311,5.7198,5.7254,860900.0
2012-10-05 15:10:00,10.19,10.19,10.16,10.19,1031800.0,5.7311,5.7311,5.7142,5.7311,1031800.0
2012-10-05 15:20:00,10.19,10.2,10.16,10.16,1572700.0,5.7311,5.7367,5.7142,5.7142,1572700.0
2012-10-05 15:30:00,10.16,10.17,10.13,10.14,1366200.0,5.7142,5.7198,5.6973,5.7029,1366200.0
2012-10-05 15:40:00,10.14,10.18,10.14,10.17,1618700.0,5.7029,5.7254,5.7029,5.7198,1618700.0
2012-10-05 15:50:00,10.18,10.18,10.13,10.15,3534200.0,5.7254,5.7254,5.6973,5.7086,3534200.0
2012-10-08 09:30:00,10.06,10.1,10.04,10.08,1070400.0,5.6579,5.6804,5.6467,5.6692,1070400.0
2012-10-08 09:40:00,10.08,10.12,10.06,10.06,627800.0,5.6692,5.6917,5.6579,5.6579,627800.0
2012-10-08 09:50:00,10.06,10.08,10.05,10.07,638400.0,5.6579,5.6692,5.6523,5.6636,638400.0
2012-10-08 10:00:00,10.06,10.1,10.05,10.06,924400.0,5.6579,5.6804,5.6523,5.6579,924400.0
2012-10-08 10:10:00,10.07,10.08,10.05,10.07,638100.0,5.6636,5.6692,5.6523,5.6636,638100.0
2012-10-08 10:20:00,10.08,10.08,10.04,10.04,491700.0,5.6692,5.6692,5.6467,5.6467,491700.0
2012-10-08 10:30:00,10.05,10.07,10.03,10.06,1283100.0,5.6523,5.6636,5.6411,5.6579,1283100.0
2012-10-08 10:40:00,10.06,10.09,10.05,10.07,1146700.0,5.6579,5.6748,5.6523,5.6636,1146700.0
2012-10-08 10:50:00,10.07,10.08,10.05,10.05,550300.0,5.6636,5.6692,5.6523,5.6523,550300.0
2012-10-08 11:00:00,10.05,10.06,10.01,10.03,2157200.0,5.6523,5.6579,5.6298,5.6411,2157200.0
2012-10-08 11:10:00,10.02,10.04,10.01,10.03,878700.0,5.6354,5.6467,5.6298,5.6411,878700.0
2012-10-08 11:20:00,10.02,10.03,10.01,10.02,371900.0,5.6354,5.6411,5.6298,5.6354,371900.0
2012-10-08 11:30:00,10.02,10.03,10.01,10.02,373500.0,5.6354,5.6411,5.6298,5.6354,373500.0
2012-10-08 11:40:00,10.02,10.03,10.01,10.03,464300.0,5.6354,5.6411,5.6298,5.6411,464300.0
2012-10-08 11:50:00,10.02,10.03,10.01,10.01,446800.0,5.6354,5.6411,5.6298,5.6298,446800.0
2012-10-08 12:00:00,10.02,10.02,10.01,10.02,351400.0,5.6354,5.6354,5.6298,5.6354,351400.0
2012-10-08 12:10:00,10.01,10.02,10.01,10.01,617000.0,5.6298,5.6354,5.6298,5.6298,617000.0
2012-10-08 12:20:00,10.02,10.02,9.99,10.01,1414500.0,5.6354,5.6354,5.6186,5.6298,1414500.0
2012-10-08 12:30:00,10.01,10.04,10.0,10.03,638300.0,5.6298,5.6467,5.6242,5.6411,638300.0
2012-10-08 12:40:00,10.03,10.04,10.02,10.03,704200.0,5.6411,5.6467,5.6354,5.6411,704200.0
2012-10-08 12:50:00,10.02,10.04,10.02,10.03,248500.0,5.6354,5.6467,5.6354,5.6411,248500.0
2012-10-08 13:00:00,10.04,10.05,10.02,10.03,512100.0,5.6467,5.6523,5.6354,5.6411,512100.0
2012-10-08 13:10:00,10.04,10.06,10.03,10.06,296800.0,5.6467,5.6579,5.6411,5.6579,296800.0
2012-10-08 13:20:00,10.06,10.07,10.05,10.06,349800.0,5.6579,5.6636,5.6523,5.6579,349800.0
2012-10-08 13:30:00,10.07,10.08,10.05,10.05,416400.0,5.6636,5.6692,5.6523,5.6523,416400.0
2012-10-08 13:40:00,10.05,10.07,10.05,10.05,208400.0,5.6523,5.6636,5.6523,5.6523,208400.0
2012-10-08 13:50:00,10.06,10.06,10.05,10.05,142600.0,5.6579,5.6579,5.6523,5.6523,142600.0
2012-10-08 14:00:00,10.06,10.06,10.05,10.05,132200.0,5.6579,5.6579,5.6523,5.6523,132200.0
2012-10-08 14:10:00,10.05,10.06,10.05,10.05,108500.0,5.6523,5.6579,5.6523,5.6523,108500.0
2012-10-08 14:20:00,10.06,10.06,10.05,10.05,65600.0,5.6579,5.6579,5.6523,5.6523,65600.0
2012-10-08 14:30:00,10.05,10.06,10.03,10.03,478000.0,5.6523,5.6579,5.6411,5.6411,478000.0
2012-10-08 14:40:00,10.03,10.04,10.03,10.03,121500.0,5.6411,5.6467,5.6411,5.6411,121500.0
2012-10-08 14:50:00,10.03,10.04,10.02,10.03,341900.0,5.6411,5.6467,5.6354,5.6411,341900.0
2012-10-08 15:00:00,10.03,10.05,10.03,10.03,416600.0,5.6411,5.6523,5.6411,5.6411,416600.0
2012-10-08 15:10:00,10.03,10.06,10.03,10.04,702300.0,5.6411,5.6579,5.6411,5.6467,702300.0
2012-10-08 15:20:00,10.04,10.05,10.03,10.04,734900.0,5.6467,5.6523,5.6411,5.6467,734900.0
2012-10-08 15:30:00,10.04,10.05,10.03,10.04,694700.0,5.6467,5.6523,5.6411,5.6467,694700.0
2012-10-08 15:40:00,10.04,10.05,10.03,10.04,929700.0,5.6467,5.6523,5.6411,5.6467,929700.0
2012-10-08 15:50:00,10.04,10.05,10.03,10.04,1661200.0,5.6467,5.6523,5.6411,5.6467,1661200.0
2012-10-09 09:30:00,10.21,10.25,10.16,10.18,2481500.0,5.7423,5.7648,5.7142,5.7254,2481500.0
2012-10-09 09:40:00,10.18,10.2,10.13,10.13,2053800.0,5.7254,5.7367,5.6973,5.6973,2053800.0
2012-10-09 09:50:00,10.14,10.16,10.11,10.14,1287800.0,5.7029,5.7142,5.6861,5.7029,1287800.0
2012-10-09 10:00:00,10.15,10.19,10.14,10.16,1333000.0,5.7086,5.7311,5.7029,5.7142,1333000.0
2012-10-09 10:10:00,10.16,10.18,10.15,10.16,656500.0,5.7142,5.7254,5.7086,5.7142,656500.0
2012-10-09 10:20:00,10.17,10.18,10.13,10.13,533500.0,5.7198,5.7254,5.6973,5.6973,533500.0
2012-10-09 10:30:00,10.13,10.15,10.09,10.1,2000600.0,5.6973,5.7086,5.6748,5.6804,2000600.0
2012-10-09 10:40:00,10.11,10.12,10.06,10.06,998000.0,5.6861,5.6917,5.6579,5.6579,998000.0
2012-10-09 10:50:00,10.06,10.09,10.05,10.06,1183900.0,5.6579,5.6748,5.6523,5.6579,1183900.0
2012-10-09 11:00:00,10.06,10.1,10.05,10.08,1674900.0,5.6579,5.6804,5.6523,5.6692,1674900.0
2012-10-09 11:10:00,10.08,10.09,10.04,10.05,1117100.0,5.6692,5.6748,5.6467,5.6523,1117100.0
2012-10-09 11:20:00,10.05,10.06,10.04,10.05,481700.0,5.6523,5.6579,5.6467,5.6523,481700.0
2012-10-09 11:30:00,10.05,10.08,10.05,10.08,461400.0,5.6523,5.6692,5.6523,5.6692,461400.0
2012-10-09 11:40:00,10.08,10.08,10.02,10.04,707900.0,5.6692,5.6692,5.6354,5.6467,707900.0
2012-10-09 11:50:00,10.04,10.06,10.04,10.05,440100.0,5.6467,5.6579,5.6467,5.6523,440100.0
2012-10-09 12:00:00,10.05,10.08,10.05,10.07,978300.0,5.6523,5.6692,5.6523,5.6636,978300.0
2012-10-09 12:10:00,10.07,10.13,10.07,10.1,1369000.0,5.6636,5.6973,5.6636,5.6804,1369000.0
2012-10-09 12:20:00,10.11,10.12,10.1,10.11,507500.0,5.6861,5.6917,5.6804,5.6861,507500.0
2012-10-09 12:30:00,10.1,10.12,10.08,10.11,972900.0,5.6804,5.6917,5.6692,5.6861,972900.0
2012-10-09 12:40:00,10.11,10.14,10.1,10.12,815000.0,5.6861,5.7029,5.6804,5.6917,815000.0
2012-10-09 12:50:00,10.11,10.11,10.1,10.11,297400.0,5.6861,5.6861,5.6804,5.6861,297400.0
2012-10-09 13:00:00,10.1,10.14,10.1,10.12,792500.0,5.6804,5.7029,5.6804,5.6917,792500.0
2012-10-09 13:10:00,10.11,10.13,10.11,10.12,413900.0,5.6861,5.6973,5.6861,5.6917,413900.0
2012-10-09 13:20:00,10.13,10.14,10.11,10.12,860500.0,5.6973,5.7029,5.6861,5.6917,860500.0
2012-10-09 13:30:00,10.12,10.14,10.11,10.12,596600.0,5.6917,5.7029,5.6861,5.6917,596600.0
2012-10-09 13:40:00,10.12,10.13,10.12,10.13,173900.0,5.6917,5.6973,5.6917,5.6973,173900.0
2012-10-09 13:50:00,10.12,10.14,10.12,10.12,568400.0,5.6917,5.7029,5.6917,5.6917,568400.0
2012-10-09 14:00:00,10.12,10.13,10.11,10.13,445400.0,5.6917,5.6973,5.6861,5.6973,445400.0
2012-10-09 14:10:00,10.13,10.18,10.12,10.18,1391300.0,5.6973,5.7254,5.6917,5.7254,1391300.0
2012-10-09 14:20:00,10.18,10.18,10.15,10.16,677800.0,5.7254,5.7254,5.7086,5.7142,677800.0
2012-10-09 14:30:00,10.16,10.16,10.13,10.14,724000.0,5.7142,5.7142,5.6973,5.7029,724000.0
2012-10-09 14:40:00,10.13,10.14,10.11,10.13,676200.0,5.6973,5.7029,5.6861,5.6973,676200.0
2012-10-09 14:50:00,10.14,10.14,10.13,10.14,268800.0,5.7029,5.7029,5.6973,5.7029,268800.0
2012-10-09 15:00:00,10.14,10.15,10.12,10.13,701100.0,5.7029,5.7086,5.6917,5.6973,701100.0
2012-10-09 15:10:00,10.13,10.13,10.11,10.12,526000.0,5.6973,5.6973,5.6861,5.6917,526000.0
2012-10-09 15:20:00,10.12,10.12,10.09,10.1,1098800.0,5.6917,5.6917,5.6748,5.6804,1098800.0
2012-10-09 15:30:00,10.11,10.11,10.08,10.08,658500.0,5.6861,5.6861,5.6692,5.6692,658500.0
2012-10-09 15:40:00,10.08,10.11,10.08,10.09,1179000.0,5.6692,5.6861,5.6692,5.6748,1179000.0
2012-10-09 15:50:00,10.09,10.1,10.07,10.08,1666900.0,5.6748,5.6804,5.6636,5.6692,1666900.0
2012-10-10 09:30:00,10.12,10.12,10.06,10.08,893800.0,5.6917,5.6917,5.6579,5.6692,893800.0
2012-10-10 09:40:00,10.08,10.09,10.03,10.08,1033300.0,5.6692,5.6748,5.6411,5.6692,1033300.0
2012-10-10 09:50:00,10.09,10.09,10.05,10.07,627600.0,5.6748,5.6748,5.6523,5.6636,627600.0
2012-10-10 10:00:00,10.07,10.09,10.06,10.09,547200.0,5.6636,5.6748,5.6579,5.6748,547200.0
2012-10-10 10:10:00,10.09,10.1,10.07,10.08,544400.0,5.6748,5.6804,5.6636,5.6692,544400.0
2012-10-10 10:20:00,10.08,10.1,10.07,10.09,483000.0,5.6692,5.6804,5.6636,5.6748,483000.0
2012-10-10 10:30:00,10.09,10.11,10.08,10.11,1193400.0,5.6748,5.6861,5.6692,5.6861,1193400.0
2012-10-10 10:40:00,10.11,10.11,10.08,10.08,611000.0,5.6861,5.6861,5.6692,5.6692,611000.0
2012-10-10 10:50:00,10.09,10.11,10.08,10.09,1074100.0,5.6748,5.6861,5.6692,5.6748,1074100.0
2012-10-10 11:00:00,10.09,10.1,10.07,10.08,461900.0,5.6748,5.6804,5.6636,5.6692,461900.0
2012-10-10 11:10:00,10.07,10.09,10.04,10.05,968100.0,5.6636,5.6748,5.6467,5.6523,968100.0
2012-10-10 11:20:00,10.05,10.07,10.04,10.06,525300.0,5.6523,5.6636,5.6467,5.6579,525300.0
2012-10-10 11:30:00,10.06,10.06,10.04,10.05,381700.0,5.6579,5.6579,5.6467,5.6523,381700.0
2012-10-10 11:40:00,10.04,10.06,10.04,10.04,298900.0,5.6467,5.6579,5.6467,5.6467,298900.0
2012-10-10 11:50:00,10.04,10.05,10.0,10.01,1542600.0,5.6467,5.6523,5.6242,5.6298,1542600.0
2012-10-10 12:00:00,10.01,10.02,10.0,10.02,786500.0,5.6298,5.6354,5.6242,5.6354,786500.0
2012-10-10 12:10:00,10.02,10.04,10.01,10.02,863100.0,5.6354,5.6467,5.6298,5.6354,863100.0
2012-10-10 12:20:00,10.02,10.03,10.01,10.01,332800.0,5.6354,5.6411,5.6298,5.6298,332800.0
2012-10-10 12:30:00,10.02,10.03,10.0,10.03,554800.0,5.6354,5.6411,5.6242,5.6411,554800.0
2012-10-10 12:40:00,10.03,10.04,10.02,10.04,231300.0,5.6411,5.6467,5.6354,5.6467,231300.0
2012-10-10 12:50:00,10.04,10.04,10.02,10.03,749500.0,5.6467,5.6467,5.6354,5.6411,749500.0
2012-10-10 13:00:00,10.03,10.03,10.01,10.03,444900.0,5.6411,5.6411,5.6298,5.6411,444900.0
2012-10-10 13:10:00,10.02,10.04,10.01,10.03,577100.0,5.6354,5.6467,5.6298,5.6411,577100.0
2012-10-10 13:20:00,10.02,10.03,10.0,10.01,402500.0,5.6354,5.6411,5.6242,5.6298,402500.0
2012-10-10 13:30:00,10.01,10.03,10.0,10.01,624100.0,5.6298,5.6411,5.6242,5.6298,624100.0
2012-10-10 13:40:00,10.01,10.02,10.0,10.0,1005500.0,5.6298,5.6354,5.6242,5.6242,1005500.0
2012-10-10 13:50:00,10.0,10.01,10.0,10.0,356700.0,5.6242,5.6298,5.6242,5.6242,356700.0
2012-10-10 14:00:00,10.0,10.03,10.0,10.02,989800.0,5.6242,5.6411,5.6242,5.6354,989800.0
2012-10-10 14:10:00,10.02,10.03,10.01,10.02,1625800.0,5.6354,5.6411,5.6298,5.6354,1625800.0
2012-10-10 14:20:00,10.02,10.02,9.98,10.0,2169100.0,5.6354,5.6354,5.6129,5.6242,2169100.0
2012-10-10 14:30:00,10.0,10.01,9.98,9.98,994100.0,5.6242,5.6298,5.6129,5.6129,994100.0
2012-10-10 14:40:00,9.98,9.99,9.96,9.97,839200.0,5.6129,5.6186,5.6017,5.6073,839200.0
2012-10-10 14:50:00,9.97,9.99,9.97,9.97,542200.0,5.6073,5.6186,5.6073,5.6073,542200.0
2012-10-10 15:00:00,9.98,9.98,9.96,9.97,846600.0,5.6129,5.6129,5.6017,5.6073,846600.0
2012-10-10 15:10:00,9.97,9.99,9.96,9.97,1254400.0,5.6073,5.6186,5.6017,5.6073,1254400.0
2012-10-10 15:20:00,9.97,9.98,9.95,9.97,1145600.0,5.6073,5.6129,5.5961,5.6073,1145600.0
2012-10-10 15:30:00,9.97,9.98,9.96,9.97,1039400.0,5.6073,5.6129,5.6017,5.6073,1039400.0
2012-10-10 15:40:00,9.97,9.98,9.96,9.97,677200.0,5.6073,5.6129,5.6017,5.6073,677200.0
2012-10-10 15:50:00,9.98,9.99,9.96,9.99,2437300.0,5.6129,5.6186,5.6017,5.6186,2437300.0
2012-10-11 09:30:00,10.06,10.12,10.06,10.09,1728100.0,5.6579,5.6917,5.6579,5.6748,1728100.0
2012-10-11 09:40:00,10.09,10.1,10.05,10.05,704600.0,5.6748,5.6804,5.6523,5.6523,704600.0
2012-10-11 09:50:00,10.06,10.1,10.05,10.09,722600.0,5.6579,5.6804,5.6523,5.6748,722600.0
2012-10-11 10:00:00,10.1,10.12,10.09,10.12,1031400.0,5.6804,5.6917,5.6748,5.6917,1031400.0
2012-10-11 10:10:00,10.12,10.17,10.12,10.16,1758100.0,5.6917,5.7198,5.6917,5.7142,1758100.0
2012-10-11 10:20:00,10.16,10.17,10.15,10.17,717900.0,5.7142,5.7198,5.7086,5.7198,717900.0
2012-10-11 10:30:00,10.17,10.19,10.16,10.19,948800.0,5.7198,5.7311,5.7142,5.7311,948800.0
2012-10-11 10:40:00,10.19,10.25,10.18,10.22,2556300.0,5.7311,5.7648,5.7254,5.7479,2556300.0
2012-10-11 10:50:00,10.23,10.25,10.22,10.24,2192900.0,5.7536,5.7648,5.7479,5.7592,2192900.0
2012-10-11 11:00:00,10.24,10.26,10.23,10.25,2069900.0,5.7592,5.7704,5.7536,5.7648,2069900.0
2012-10-11 11:10:00,10.25,10.25,10.22,10.22,1226700.0,5.7648,5.7648,5.7479,5.7479,1226700.0
2012-10-11 11:20:00,10.22,10.25,10.22,10.25,1148900.0,5.7479,5.7648,5.7479,5.7648,1148900.0
2012-10-11 11:30:00,10.25,10.25,10.24,10.25,861900.0,5.7648,5.7648,5.7592,5.7648,861900.0
2012-10-11 11:40:00,10.25,10.25,10.21,10.21,1996200.0,5.7648,5.7648,5.7423,5.7423,1996200.0
2012-10-11 11:50:00,10.21,10.22,10.19,10.2,846000.0,5.7423,5.7479,5.7311,5.7367,846000.0
2012-10-11 12:00:00,10.2,10.21,10.19,10.2,893600.0,5.7367,5.7423,5.7311,5.7367,893600.0
2012-10-11 12:10:00,10.2,10.2,10.17,10.2,1137400.0,5.7367,5.7367,5.7198,5.7367,1137400.0
2012-10-11 12:20:00,10.2,10.21,10.19,10.2,594400.0,5.7367,5.7423,5.7311,5.7367,594400.0
2012-10-11 12:30:00,10.2,10.21,10.19,10.21,320000.0,5.7367,5.7423,5.7311,5.7423,320000.0
2012-10-11 12:40:00,10.21,10.21,10.17,10.2,987500.0,5.7423,5.7423,5.7198,5.7367,987500.0
2012-10-11 12:50:00,10.2,10.22,10.19,10.21,480500.0,5.7367,5.7479,5.7311,5.7423,480500.0
2012-10-11 13:00:00,10.2,10.21,10.19,10.19,770900.0,5.7367,5.7423,5.7311,5.7311,770900.0
2012-10-11 13:10:00,10.19,10.2,10.18,10.18,212400.0,5.7311,5.7367,5.7254,5.7254,212400.0
2012-10-11 13:20:00,10.18,10.19,10.14,10.14,813400.0,5.7254,5.7311,5.7029,5.7029,813400.0
2012-10-11 13:30:00,10.15,10.15,10.11,10.12,896600.0,5.7086,5.7086,5.6861,5.6917,896600.0
2012-10-11 13:40:00,10.12,10.14,10.11,10.13,566300.0,5.6917,5.7029,5.6861,5.6973,566300.0
2012-10-11 13:50:00,10.13,10.14,10.1,10.13,511900.0,5.6973,5.7029,5.6804,5.6973,511900.0
2012-10-11 14:00:00,10.12,10.17,10.12,10.16,572800.0,5.6917,5.7198,5.6917,5.7142,572800.0
2012-10-11 14:10:00,10.17,10.2,10.15,10.19,887100.0,5.7198,5.7367,5.7086,5.7311,887100.0
2012-10-11 14:20:00,10.2,10.21,10.19,10.2,424800.0,5.7367,5.7423,5.7311,5.7367,424800.0
2012-10-11 14:30:00,10.21,10.21,10.18,10.2,615700.0,5.7423,5.7423,5.7254,5.7367,615700.0
2012-10-11 14:40:00,10.2,10.2,10.17,10.18,503200.0,5.7367,5.7367,5.7198,5.7254,503200.0
2012-10-11 14:50:00,10.18,10.2,10.17,10.17,503800.0,5.7254,5.7367,5.7198,5.7198,503800.0
2012-10-11 15:00:00,10.17,10.18,10.14,10.15,599800.0,5.7198,5.7254,5.7029,5.7086,599800.0
2012-10-11 15:10:00,10.15,10.17,10.14,10.15,768000.0,5.7086,5.7198,5.7029,5.7086,768000.0
2012-10-11 15:20:00,10.15,10.16,10.15,10.16,255500.0,5.7086,5.7142,5.7086,5.7142,255500.0
2012-10-11 15:30:00,10.16,10.16,10.15,10.16,407700.0,5.7142,5.7142,5.7086,5.7142,407700.0
2012-10-11 15:40:00,10.16,10.16,10.15,10.15,476500.0,5.7142,5.7142,5.7086,5.7086,476500.0
2012-10-11 15:50:00,10.16,10.17,10.14,10.14,2707100.0,5.7142,5.7198,5.7029,5.7029,2707100.0
2012-10-12 09:30:00,10.14,10.25,10.13,10.22,1760600.0,5.7029,5.7648,5.6973,5.7479,1760600.0
2012-10-12 09:40:00,10.22,10.23,10.16,10.19,792200.0,5.7479,5.7536,5.7142,5.7311,792200.0
2012-10-12 09:50:00,10.2,10.22,10.16,10.21,1203000.0,5.7367,5.7479,5.7142,5.7423,1203000.0
2012-10-12 10:00:00,10.21,10.23,10.19,10.2,1102500.0,5.7423,5.7536,5.7311,5.7367,1102500.0
2012-10-12 10:10:00,10.21,10.23,10.2,10.2,648600.0,5.7423,5.7536,5.7367,5.7367,648600.0
2012-10-12 10:20:00,10.2,10.21,10.16,10.19,905100.0,5.7367,5.7423,5.7142,5.7311,905100.0
2012-10-12 10:30:00,10.19,10.19,10.17,10.19,290700.0,5.7311,5.7311,5.7198,5.7311,290700.0
2012-10-12 10:40:00,10.19,10.21,10.16,10.19,1061900.0,5.7311,5.7423,5.7142,5.7311,1061900.0
2012-10-12 10:50:00,10.18,10.21,10.17,10.19,508000.0,5.7254,5.7423,5.7198,5.7311,508000.0
2012-10-12 11:00:00,10.19,10.2,10.18,10.18,320000.0,5.7311,5.7367,5.7254,5.7254,320000.0
2012-10-12 11:10:00,10.18,10.18,10.13,10.16,831900.0,5.7254,5.7254,5.6973,5.7142,831900.0
2012-10-12 11:20:00,10.16,10.16,10.12,10.12,516000.0,5.7142,5.7142,5.6917,5.6917,516000.0
2012-10-12 11:30:00,10.12,10.13,10.1,10.11,556700.0,5.6917,5.6973,5.6804,5.6861,556700.0
2012-10-12 11:40:00,10.12,10.13,10.1,10.11,655500.0,5.6917,5.6973,5.6804,5.6861,655500.0
2012-10-12 11:50:00,10.12,10.13,10.1,10.11,591000.0,5.6917,5.6973,5.6804,5.6861,591000.0
2012-10-12 12:00:00,10.12,10.15,10.11,10.13,439400.0,5.6917,5.7086,5.6861,5.6973,439400.0
2012-10-12 12:10:00,10.13,10.14,10.11,10.11,231700.0,5.6973,5.7029,5.6861,5.6861,231700.0
2012-10-12 12:20:00,10.12,10.13,10.11,10.12,324300.0,5.6917,5.6973,5.6861,5.6917,324300.0
2012-10-12 12:30:00,10.12,10.13,10.11,10.12,395900.0,5.6917,5.6973,5.6861,5.6917,395900.0
2012-10-12 12:40:00,10.12,10.13,10.11,10.11,189800.0,5.6917,5.6973,5.6861,5.6861,189800.0
2012-10-12 12:50:00,10.12,10.12,10.1,10.12,433100.0,5.6917,5.6917,5.6804,5.6917,433100.0
2012-10-12 13:00:00,10.12,10.12,10.1,10.11,628800.0,5.6917,5.6917,5.6804,5.6861,628800.0
2012-10-12 13:10:00,10.11,10.11,10.09,10.11,484300.0,5.6861,5.6861,5.6748,5.6861,484300.0
2012-10-12 13:20:00,10.1,10.11,10.09,10.1,312700.0,5.6804,5.6861,5.6748,5.6804,312700.0
2012-10-12 13:30:00,10.1,10.11,10.09,10.1,292900.0,5.6804,5.6861,5.6748,5.6804,292900.0
2012-10-12 13:40:00,10.11,10.11,10.09,10.09,161900.0,5.6861,5.6861,5.6748,5.6748,161900.0
2012-10-12 13:50:00,10.09,10.11,10.09,10.1,340900.0,5.6748,5.6861,5.6748,5.6804,340900.0
2012-10-12 14:00:00,10.1,10.1,10.09,10.1,155000.0,5.6804,5.6804,5.6748,5.6804,155000.0
2012-10-12 14:10:00,10.1,10.1,10.09,10.1,114200.0,5.6804,5.6804,5.6748,5.6804,114200.0
2012-10-12 14:20:00,10.1,10.12,10.09,10.11,504100.0,5.6804,5.6917,5.6748,5.6861,504100.0
2012-10-12 14:30:00,10.11,10.14,10.1,10.14,818200.0,5.6861,5.7029,5.6804,5.7029,818200.0
2012-10-12 14:40:00,10.14,10.14,10.12,10.14,561400.0,5.7029,5.7029,5.6917,5.7029,561400.0
2012-10-12 14:50:00,10.13,10.16,10.13,10.16,527800.0,5.6973,5.7142,5.6973,5.7142,527800.0
2012-10-12 15:00:00,10.16,10.16,10.13,10.13,656000.0,5.7142,5.7142,5.6973,5.6973,656000.0
2012-10-12 15:10:00,10.13,10.14,10.13,10.13,150700.0,5.6973,5.7029,5.6973,5.6973,150700.0
2012-10-12 15:20:00,10.13,10.14,10.12,10.13,422000.0,5.6973,5.7029,5.6917,5.6973,422000.0
2012-10-12 15:30:00,10.12,10.13,10.11,10.13,574100.0,5.6917,5.6973,5.6861,5.6973,574100.0
2012-10-12 15:40:00,10.12,10.14,10.11,10.11,723300.0,5.6917,5.7029,5.6861,5.6861,723300.0
2012-10-12 15:50:00,10.11,10.13,10.11,10.12,1251700.0,5.6861,5.6973,5.6861,5.6917,1251700.0
2012-10-15 09:30:00,10.11,10.18,10.11,10.12,948100.0,5.6861,5.7254,5.6861,5.6917,948100.0
2012-10-15 09:40:00,10.13,10.14,10.11,10.13,757000.0,5.6973,5.7029,5.6861,5.6973,757000.0
2012-10-15 09:50:00,10.13,10.15,10.11,10.14,620800.0,5.6973,5.7086,5.6861,5.7029,620800.0
2012-10-15 10:00:00,10.14,10.16,10.13,10.13,921800.0,5.7029,5.7142,5.6973,5.6973,921800.0
2012-10-15 10:10:00,10.13,10.14,10.12,10.13,417500.0,5.6973,5.7029,5.6917,5.6973,417500.0
2012-10-15 10:20:00,10.13,10.14,10.11,10.11,403800.0,5.6973,5.7029,5.6861,5.6861,403800.0
2012-10-15 10:30:00,10.12,10.12,10.09,10.09,1054200.0,5.6917,5.6917,5.6748,5.6748,1054200.0
2012-10-15 10:40:00,10.09,10.13,10.09,10.13,591800.0,5.6748,5.6973,5.6748,5.6973,591800.0
2012-10-15 10:50:00,10.13,10.15,10.12,10.13,801600.0,5.6973,5.7086,5.6917,5.6973,801600.0
2012-10-15 11:00:00,10.13,10.16,10.12,10.16,493900.0,5.6973,5.7142,5.6917,5.7142,493900.0
2012-10-15 11:10:00,10.16,10.19,10.15,10.18,862300.0,5.7142,5.7311,5.7086,5.7254,862300.0
2012-10-15 11:20:00,10.18,10.19,10.15,10.16,661200.0,5.7254,5.7311,5.7086,5.7142,661200.0
2012-10-15 11:30:00,10.16,10.17,10.14,10.17,359700.0,5.7142,5.7198,5.7029,5.7198,359700.0
2012-10-15 11:40:00,10.16,10.18,10.16,10.16,686400.0,5.7142,5.7254,5.7142,5.7142,686400.0
2012-10-15 11:50:00,10.17,10.19,10.17,10.19,542400.0,5.7198,5.7311,5.7198,5.7311,542400.0
2012-10-15 12:00:00,10.19,10.21,10.18,10.2,961300.0,5.7311,5.7423,5.7254,5.7367,961300.0
2012-10-15 12:10:00,10.21,10.22,10.2,10.2,1068800.0,5.7423,5.7479,5.7367,5.7367,1068800.0
2012-10-15 12:20:00,10.2,10.24,10.19,10.23,746300.0,5.7367,5.7592,5.7311,5.7536,746300.0
2012-10-15 12:30:00,10.23,10.24,10.22,10.23,449900.0,5.7536,5.7592,5.7479,5.7536,449900.0
2012-10-15 12:40:00,10.24,10.25,10.23,10.24,603400.0,5.7592,5.7648,5.7536,5.7592,603400.0
2012-10-15 12:50:00,10.24,10.24,10.23,10.23,247000.0,5.7592,5.7592,5.7536,5.7536,247000.0
2012-10-15 13:00:00,10.23,10.24,10.23,10.23,142400.0,5.7536,5.7592,5.7536,5.7536,142400.0
2012-10-15 13:10:00,10.24,10.24,10.22,10.22,330000.0,5.7592,5.7592,5.7479,5.7479,330000.0
2012-10-15 13:20:00,10.22,10.23,10.22,10.22,179300.0,5.7479,5.7536,5.7479,5.7479,179300.0
2012-10-15 13:30:00,10.22,10.23,10.21,10.21,665800.0,5.7479,5.7536,5.7423,5.7423,665800.0
2012-10-15 13:40:00,10.21,10.22,10.21,10.21,127900.0,5.7423,5.7479,5.7423,5.7423,127900.0
2012-10-15 13:50:00,10.22,10.23,10.21,10.22,302800.0,5.7479,5.7536,5.7423,5.7479,302800.0
2012-10-15 14:00:00,10.22,10.23,10.21,10.21,356900.0,5.7479,5.7536,5.7423,5.7423,356900.0
2012-10-15 14:10:00,10.21,10.22,10.21,10.21,144200.0,5.7423,5.7479,5.7423,5.7423,144200.0
2012-10-15 14:20:00,10.21,10.22,10.2,10.21,295400.0,5.7423,5.7479,5.7367,5.7423,295400.0
2012-10-15 14:30:00,10.2,10.21,10.19,10.21,1029500.0,5.7367,5.7423,5.7311,5.7423,1029500.0
2012-10-15 14:40:00,10.2,10.21,10.19,10.19,262500.0,5.7367,5.7423,5.7311,5.7311,262500.0
2012-10-15 14:50:00,10.19,10.22,10.19,10.21,614600.0,5.7311,5.7479,5.7311,5.7423,614600.0
2012-10-15 15:00:00,10.21,10.22,10.21,10.22,174400.0,5.7423,5.7479,5.7423,5.7479,174400.0
2012-10-15 15:10:00,10.21,10.24,10.21,10.23,746200.0,5.7423,5.7592,5.7423,5.7536,746200.0
2012-10-15 15:20:00,10.24,10.24,10.23,10.24,323200.0,5.7592,5.7592,5.7536,5.7592,323200.0
2012-10-15 15:30:00,10.23,10.24,10.22,10.22,654000.0,5.7536,5.7592,5.7479,5.7479,654000.0
2012-10-15 15:40:00,10.22,10.24,10.22,10.23,1129600.0,5.7479,5.7592,5.7479,5.7536,1129600.0
2012-10-15 15:50:00,10.23,10.24,10.22,10.22,2451600.0,5.7536,5.7592,5.7479,5.7479,2451600.0
2012-10-16 09:30:00,10.27,10.27,10.23,10.24,1074300.0,5.7761,5.7761,5.7536,5.7592,1074300.0
2012-10-16 09:40:00,10.25,10.27,10.23,10.27,924100.0,5.7648,5.7761,5.7536,5.7761,924100.0
2012-10-16 09:50:00,10.27,10.31,10.27,10.29,2142700.0,5.7761,5.7985,5.7761,5.7873,2142700.0
2012-10-16 10:00:00,10.29,10.3,10.28,10.29,485800.0,5.7873,5.7929,5.7817,5.7873,485800.0
2012-10-16 10:10:00,10.3,10.32,10.26,10.27,1626200.0,5.7929,5.8042,5.7704,5.7761,1626200.0
2012-10-16 10:20:00,10.27,10.28,10.23,10.25,1478200.0,5.7761,5.7817,5.7536,5.7648,1478200.0
2012-10-16 10:30:00,10.26,10.28,10.25,10.26,678200.0,5.7704,5.7817,5.7648,5.7704,678200.0
2012-10-16 10:40:00,10.26,10.27,10.25,10.27,657900.0,5.7704,5.7761,5.7648,5.7761,657900.0
2012-10-16 10:50:00,10.27,10.27,10.24,10.27,737800.0,5.7761,5.7761,5.7592,5.7761,737800.0
2012-10-16 11:00:00,10.27,10.27,10.25,10.27,456000.0,5.7761,5.7761,5.7648,5.7761,456000.0
2012-10-16 11:10:00,10.27,10.29,10.26,10.29,715900.0,5.7761,5.7873,5.7704,5.7873,715900.0
2012-10-16 11:20:00,10.29,10.3,10.28,10.29,462700.0,5.7873,5.7929,5.7817,5.7873,462700.0
2012-10-16 11:30:00,10.29,10.3,10.27,10.27,441800.0,5.7873,5.7929,5.7761,5.7761,441800.0
2012-10-16 11:40:00,10.27,10.28,10.27,10.27,325200.0,5.7761,5.7817,5.7761,5.7761,325200.0
2012-10-16 11:50:00,10.28,10.3,10.27,10.29,388800.0,5.7817,5.7929,5.7761,5.7873,388800.0
2012-10-16 12:00:00,10.3,10.3,10.29,10.29,238100.0,5.7929,5.7929,5.7873,5.7873,238100.0
2012-10-16 12:10:00,10.29,10.3,10.28,10.29,606900.0,5.7873,5.7929,5.7817,5.7873,606900.0
2012-10-16 12:20:00,10.28,10.29,10.27,10.27,381300.0,5.7817,5.7873,5.7761,5.7761,381300.0
2012-10-16 12:30:00,10.27,10.29,10.27,10.28,464200.0,5.7761,5.7873,5.7761,5.7817,464200.0
2012-10-16 12:40:00,10.28,10.3,10.27,10.27,602700.0,5.7817,5.7929,5.7761,5.7761,602700.0
2012-10-16 12:50:00,10.28,10.28,10.25,10.25,853700.0,5.7817,5.7817,5.7648,5.7648,853700.0
2012-10-16 13:00:00,10.26,10.27,10.24,10.26,1024300.0,5.7704,5.7761,5.7592,5.7704,1024300.0
2012-10-16 13:10:00,10.26,10.26,10.25,10.25,191400.0,5.7704,5.7704,5.7648,5.7648,191400.0
2012-10-16 13:20:00,10.25,10.26,10.24,10.24,183900.0,5.7648,5.7704,5.7592,5.7592,183900.0
2012-10-16 13:30:00,10.24,10.25,10.23,10.25,668800.0,5.7592,5.7648,5.7536,5.7648,668800.0
2012-10-16 13:40:00,10.25,10.26,10.24,10.26,598300.0,5.7648,5.7704,5.7592,5.7704,598300.0
2012-10-16 13:50:00,10.26,10.26,10.25,10.26,179800.0,5.7704,5.7704,5.7648,5.7704,179800.0
2012-10-16 14:00:00,10.26,10.27,10.25,10.25,463400.0,5.7704,5.7761,5.7648,5.7648,463400.0
2012-10-16 14:10:00,10.26,10.26,10.22,10.23,766600.0,5.7704,5.7704,5.7479,5.7536,766600.0
2012-10-16 14:20:00,10.24,10.27,10.23,10.25,748700.0,5.7592,5.7761,5.7536,5.7648,748700.0
2012-10-16 14:30:00,10.26,10.26,10.25,10.26,201600.0,5.7704,5.7704,5.7648,5.7704,201600.0
2012-10-16 14:40:00,10.25,10.27,10.24,10.26,889500.0,5.7648,5.7761,5.7592,5.7704,889500.0
2012-10-16 14:50:00,10.26,10.26,10.25,10.25,384500.0,5.7704,5.7704,5.7648,5.7648,384500.0
2012-10-16 15:00:00,10.26,10.26,10.24,10.26,1054400.0,5.7704,5.7704,5.7592,5.7704,1054400.0
2012-10-16 15:10:00,10.26,10.28,10.25,10.26,1299600.0,5.7704,5.7817,5.7648,5.7704,1299600.0
2012-10-16 15:20:00,10.26,10.29,10.25,10.29,910100.0,5.7704,5.7873,5.7648,5.7873,910100.0
2012-10-16 15:30:00,10.29,10.3,10.28,10.3,929500.0,5.7873,5.7929,5.7817,5.7929,929500.0
2012-10-16 15:40:00,10.29,10.3,10.29,10.3,835400.0,5.7873,5.7929,5.7873,5.7929,835400.0
2012-10-16 15:50:00,10.29,10.3,10.29,10.29,2286500.0,5.7873,5.7929,5.7873,5.7873,2286500.0
2012-10-17 09:30:00,10.31,10.32,10.26,10.3,1023200.0,5.7985,5.8042,5.7704,5.7929,1023200.0
2012-10-17 09:40:00,10.3,10.34,10.29,10.34,952600.0,5.7929,5.8154,5.7873,5.8154,952600.0
2012-10-17 09:50:00,10.33,10.35,10.31,10.34,1124200.0,5.8098,5.821,5.7985,5.8154,1124200.0
2012-10-17 10:00:00,10.33,10.35,10.32,10.35,1004600.0,5.8098,5.821,5.8042,5.821,1004600.0
2012-10-17 10:10:00,10.35,10.36,10.31,10.34,1316700.0,5.821,5.8267,5.7985,5.8154,1316700.0
2012-10-17 10:20:00,10.35,10.36,10.34,10.36,414500.0,5.821,5.8267,5.8154,5.8267,414500.0
2012-10-17 10:30:00,10.36,10.37,10.35,10.36,545200.0,5.8267,5.8323,5.821,5.8267,545200.0
2012-10-17 10:40:00,10.36,10.37,10.36,10.37,395200.0,5.8267,5.8323,5.8267,5.8323,395200.0
2012-10-17 10:50:00,10.37,10.38,10.34,10.34,657500.0,5.8323,5.8379,5.8154,5.8154,657500.0
2012-10-17 11:00:00,10.35,10.35,10.33,10.33,379600.0,5.821,5.821,5.8098,5.8098,379600.0
2012-10-17 11:10:00,10.33,10.38,10.33,10.38,1005800.0,5.8098,5.8379,5.8098,5.8379,1005800.0
2012-10-17 11:20:00,10.38,10.38,10.37,10.38,304200.0,5.8379,5.8379,5.8323,5.8379,304200.0
2012-10-17 11:30:00,10.37,10.4,10.37,10.38,885600.0,5.8323,5.8492,5.8323,5.8379,885600.0
2012-10-17 11:40:00,10.38,10.39,10.38,10.38,332800.0,5.8379,5.8435,5.8379,5.8379,332800.0
2012-10-17 11:50:00,10.38,10.4,10.37,10.38,507900.0,5.8379,5.8492,5.8323,5.8379,507900.0
2012-10-17 12:00:00,10.38,10.4,10.37,10.4,600900.0,5.8379,5.8492,5.8323,5.8492,600900.0
2012-10-17 12:10:00,10.39,10.41,10.39,10.39,783100.0,5.8435,5.8548,5.8435,5.8435,783100.0
2012-10-17 12:20:00,10.39,10.41,10.38,10.39,982700.0,5.8435,5.8548,5.8379,5.8435,982700.0
2012-10-17 12:30:00,10.38,10.4,10.38,10.4,509500.0,5.8379,5.8492,5.8379,5.8492,509500.0
2012-10-17 12:40:00,10.39,10.4,10.37,10.38,582100.0,5.8435,5.8492,5.8323,5.8379,582100.0
2012-10-17 12:50:00,10.38,10.39,10.37,10.38,364800.0,5.8379,5.8435,5.8323,5.8379,364800.0
2012-10-17 13:00:00,10.38,10.39,10.38,10.38,277300.0,5.8379,5.8435,5.8379,5.8379,277300.0
2012-10-17 13:10:00,10.38,10.39,10.38,10.38,124500.0,5.8379,5.8435,5.8379,5.8379,124500.0
2012-10-17 13:20:00,10.38,10.39,10.36,10.36,808700.0,5.8379,5.8435,5.8267,5.8267,808700.0
2012-10-17 13:30:00,10.36,10.38,10.36,10.38,348300.0,5.8267,5.8379,5.8267,5.8379,348300.0
2012-10-17 13:40:00,10.38,10.38,10.34,10.34,1438300.0,5.8379,5.8379,5.8154,5.8154,1438300.0
2012-10-17 13:50:00,10.35,10.35,10.33,10.35,417000.0,5.821,5.821,5.8098,5.821,417000.0
2012-10-17 14:00:00,10.35,10.36,10.34,10.36,314400.0,5.821,5.8267,5.8154,5.8267,314400.0
2012-10-17 14:10:00,10.36,10.37,10.35,10.36,281000.0,5.8267,5.8323,5.821,5.8267,281000.0
2012-10-17 14:20:00,10.37,10.38,10.35,10.38,480200.0,5.8323,5.8379,5.821,5.8379,480200.0
2012-10-17 14:30:00,10.38,10.38,10.36,10.37,576500.0,5.8379,5.8379,5.8267,5.8323,576500.0
2012-10-17 14:40:00,10.36,10.38,10.36,10.38,347900.0,5.8267,5.8379,5.8267,5.8379,347900.0
2012-10-17 14:50:00,10.38,10.4,10.37,10.4,1367300.0,5.8379,5.8492,5.8323,5.8492,1367300.0
2012-10-17 15:00:00,10.4,10.41,10.39,10.4,688400.0,5.8492,5.8548,5.8435,5.8492,688400.0
2012-10-17 15:10:00,10.4,10.41,10.39,10.4,458900.0,5.8492,5.8548,5.8435,5.8492,458900.0
2012-10-17 15:20:00,10.4,10.41,10.38,10.4,1050500.0,5.8492,5.8548,5.8379,5.8492,1050500.0
2012-10-17 15:30:00,10.4,10.41,10.39,10.41,915700.0,5.8492,5.8548,5.8435,5.8548,915700.0
2012-10-17 15:40:00,10.4,10.41,10.4,10.41,667300.0,5.8492,5.8548,5.8492,5.8548,667300.0
2012-10-17 15:50:00,10.41,10.41,10.39,10.4,2122100.0,5.8548,5.8548,5.8435,5.8492,2122100.0
2012-10-18 09:30:00,10.36,10.41,10.34,10.35,1159300.0,5.8267,5.8548,5.8154,5.821,1159300.0
2012-10-18 09:40:00,10.35,10.38,10.33,10.37,994400.0,5.821,5.8379,5.8098,5.8323,994400.0
2012-10-18 09:50:00,10.37,10.4,10.37,10.4,684800.0,5.8323,5.8492,5.8323,5.8492,684800.0
2012-10-18 10:00:00,10.39,10.41,10.38,10.4,1198200.0,5.8435,5.8548,5.8379,5.8492,1198200.0
2012-10-18 10:10:00,10.41,10.45,10.4,10.4,1716500.0,5.8548,5.8773,5.8492,5.8492,1716500.0
2012-10-18 10:20:00,10.41,10.41,10.37,10.4,2002100.0,5.8548,5.8548,5.8323,5.8492,2002100.0
2012-10-18 10:30:00,10.4,10.47,10.39,10.47,2344100.0,5.8492,5.8885,5.8435,5.8885,2344100.0
2012-10-18 10:40:00,10.46,10.48,10.44,10.47,1574200.0,5.8829,5.8942,5.8717,5.8885,1574200.0
2012-10-18 10:50:00,10.47,10.5,10.46,10.48,1443000.0,5.8885,5.9054,5.8829,5.8942,1443000.0
2012-10-18 11:00:00,10.49,10.5,10.47,10.49,708600.0,5.8998,5.9054,5.8885,5.8998,708600.0
2012-10-18 11:10:00,10.49,10.5,10.47,10.49,1334100.0,5.8998,5.9054,5.8885,5.8998,1334100.0
2012-10-18 11:20:00,10.49,10.5,10.48,10.5,668200.0,5.8998,5.9054,5.8942,5.9054,668200.0
2012-10-18 11:30:00,10.5,10.5,10.49,10.5,621500.0,5.9054,5.9054,5.8998,5.9054,621500.0
2012-10-18 11:40:00,10.5,10.55,10.49,10.53,2355700.0,5.9054,5.9335,5.8998,5.9223,2355700.0
2012-10-18 11:50:00,10.53,10.55,10.51,10.53,1115300.0,5.9223,5.9335,5.911,5.9223,1115300.0
2012-10-18 12:00:00,10.52,10.55,10.52,10.54,561200.0,5.9167,5.9335,5.9167,5.9279,561200.0
2012-10-18 12:10:00,10.53,10.57,10.53,10.57,1140200.0,5.9223,5.9448,5.9223,5.9448,1140200.0
2012-10-18 12:20:00,10.56,10.57,10.54,10.55,1175300.0,5.9392,5.9448,5.9279,5.9335,1175300.0
2012-10-18 12:30:00,10.54,10.56,10.51,10.53,1522700.0,5.9279,5.9392,5.911,5.9223,1522700.0
2012-10-18 12:40:00,10.54,10.54,10.5,10.52,704500.0,5.9279,5.9279,5.9054,5.9167,704500.0
2012-10-18 12:50:00,10.52,10.53,10.5,10.51,574900.0,5.9167,5.9223,5.9054,5.911,574900.0
2012-10-18 13:00:00,10.51,10.52,10.47,10.47,734800.0,5.911,5.9167,5.8885,5.8885,734800.0
2012-10-18 13:10:00,10.47,10.48,10.42,10.46,1698100.0,5.8885,5.8942,5.8604,5.8829,1698100.0
2012-10-18 13:20:00,10.46,10.5,10.45,10.5,824500.0,5.8829,5.9054,5.8773,5.9054,824500.0
2012-10-18 13:30:00,10.49,10.5,10.48,10.49,476600.0,5.8998,5.9054,5.8942,5.8998,476600.0
2012-10-18 13:40:00,10.48,10.5,10.47,10.49,860700.0,5.8942,5.9054,5.8885,5.8998,860700.0
2012-10-18 13:50:00,10.48,10.49,10.44,10.45,1076500.0,5.8942,5.8998,5.8717,5.8773,1076500.0
2012-10-18 14:00:00,10.45,10.46,10.43,10.43,973600.0,5.8773,5.8829,5.866,5.866,973600.0
2012-10-18 14:10:00,10.43,10.45,10.4,10.45,986400.0,5.866,5.8773,5.8492,5.8773,986400.0
2012-10-18 14:20:00,10.45,10.47,10.44,10.44,537000.0,5.8773,5.8885,5.8717,5.8717,537000.0
2012-10-18 14:30:00,10.45,10.45,10.41,10.44,705500.0,5.8773,5.8773,5.8548,5.8717,705500.0
2012-10-18 14:40:00,10.44,10.44,10.41,10.43,653600.0,5.8717,5.8717,5.8548,5.866,653600.0
2012-10-18 14:50:00,10.43,10.44,10.42,10.44,521500.0,5.866,5.8717,5.8604,5.8717,521500.0
2012-10-18 15:00:00,10.44,10.44,10.42,10.44,688300.0,5.8717,5.8717,5.8604,5.8717,688300.0
2012-10-18 15:10:00,10.44,10.45,10.43,10.45,410300.0,5.8717,5.8773,5.866,5.8773,410300.0
2012-10-18 15:20:00,10.45,10.46,10.43,10.44,777100.0,5.8773,5.8829,5.866,5.8717,777100.0
2012-10-18 15:30:00,10.44,10.45,10.43,10.44,675300.0,5.8717,5.8773,5.866,5.8717,675300.0
2012-10-18 15:40:00,10.44,10.45,10.43,10.44,1035400.0,5.8717,5.8773,5.866,5.8717,1035400.0
2012-10-18 15:50:00,10.44,10.46,10.43,10.43,2191800.0,5.8717,5.8829,5.866,5.866,2191800.0
2012-10-19 09:30:00,10.45,10.45,10.37,10.38,3318800.0,5.8773,5.8773,5.8323,5.8379,3318800.0
2012-10-19 09:40:00,10.38,10.39,10.35,10.36,1155000.0,5.8379,5.8435,5.821,5.8267,1155000.0
2012-10-19 09:50:00,10.36,10.36,10.35,10.35,300000.0,5.8267,5.8267,5.821,5.821,300000.0
2012-10-19 10:00:00,10.36,10.37,10.35,10.37,835900.0,5.8267,5.8323,5.821,5.8323,835900.0
2012-10-19 10:10:00,10.37,10.37,10.35,10.36,273400.0,5.8323,5.8323,5.821,5.8267,273400.0
2012-10-19 10:20:00,10.35,10.38,10.34,10.37,890300.0,5.821,5.8379,5.8154,5.8323,890300.0
2012-10-19 10:30:00,10.37,10.38,10.36,10.36,234900.0,5.8323,5.8379,5.8267,5.8267,234900.0
2012-10-19 10:40:00,10.36,10.37,10.32,10.32,594900.0,5.8267,5.8323,5.8042,5.8042,594900.0
2012-10-19 10:50:00,10.33,10.34,10.31,10.31,577500.0,5.8098,5.8154,5.7985,5.7985,577500.0
2012-10-19 11:00:00,10.32,10.32,10.28,10.28,1160800.0,5.8042,5.8042,5.7817,5.7817,1160800.0
2012-10-19 11:10:00,10.28,10.29,10.27,10.28,854700.0,5.7817,5.7873,5.7761,5.7817,854700.0
2012-10-19 11:20:00,10.28,10.3,10.27,10.27,963600.0,5.7817,5.7929,5.7761,5.7761,963600.0
2012-10-19 11:30:00,10.28,10.29,10.28,10.29,435000.0,5.7817,5.7873,5.7817,5.7873,435000.0
2012-10-19 11:40:00,10.29,10.29,10.26,10.27,1248500.0,5.7873,5.7873,5.7704,5.7761,1248500.0
2012-10-19 11:50:00,10.26,10.27,10.24,10.24,1064700.0,5.7704,5.7761,5.7592,5.7592,1064700.0
2012-10-19 12:00:00,10.25,10.26,10.24,10.26,365100.0,5.7648,5.7704,5.7592,5.7704,365100.0
2012-10-19 12:10:00,10.26,10.27,10.22,10.22,929200.0,5.7704,5.7761,5.7479,5.7479,929200.0
2012-10-19 12:20:00,10.22,10.25,10.21,10.21,902100.0,5.7479,5.7648,5.7423,5.7423,902100.0
2012-10-19 12:30:00,10.21,10.26,10.21,10.25,688800.0,5.7423,5.7704,5.7423,5.7648,688800.0
2012-10-19 12:40:00,10.25,10.26,10.24,10.24,524100.0,5.7648,5.7704,5.7592,5.7592,524100.0
2012-10-19 12:50:00,10.24,10.25,10.21,10.21,792000.0,5.7592,5.7648,5.7423,5.7423,792000.0
2012-10-19 13:00:00,10.22,10.24,10.21,10.23,515400.0,5.7479,5.7592,5.7423,5.7536,515400.0
2012-10-19 13:10:00,10.24,10.27,10.23,10.26,707300.0,5.7592,5.7761,5.7536,5.7704,707300.0
2012-10-19 13:20:00,10.25,10.26,10.22,10.22,834200.0,5.7648,5.7704,5.7479,5.7479,834200.0
2012-10-19 13:30:00,10.23,10.23,10.21,10.21,507000.0,5.7536,5.7536,5.7423,5.7423,507000.0
2012-10-19 13:40:00,10.21,10.22,10.18,10.19,1333700.0,5.7423,5.7479,5.7254,5.7311,1333700.0
2012-10-19 13:50:00,10.19,10.2,10.17,10.19,1067100.0,5.7311,5.7367,5.7198,5.7311,1067100.0
2012-10-19 14:00:00,10.18,10.2,10.18,10.19,698500.0,5.7254,5.7367,5.7254,5.7311,698500.0
2012-10-19 14:10:00,10.19,10.19,10.18,10.19,191300.0,5.7311,5.7311,5.7254,5.7311,191300.0
2012-10-19 14:20:00,10.18,10.19,10.15,10.16,911100.0,5.7254,5.7311,5.7086,5.7142,911100.0
2012-10-19 14:30:00,10.16,10.16,10.15,10.16,586400.0,5.7142,5.7142,5.7086,5.7142,586400.0
2012-10-19 14:40:00,10.15,10.17,10.13,10.16,1520500.0,5.7086,5.7198,5.6973,5.7142,1520500.0
2012-10-19 14:50:00,10.16,10.16,10.13,10.15,956300.0,5.7142,5.7142,5.6973,5.7086,956300.0
2012-10-19 15:00:00,10.15,10.16,10.14,10.14,417100.0,5.7086,5.7142,5.7029,5.7029,417100.0
2012-10-19 15:10:00,10.14,10.15,10.13,10.13,532400.0,5.7029,5.7086,5.6973,5.6973,532400.0
2012-10-19 15:20:00,10.14,10.18,10.13,10.15,1344800.0,5.7029,5.7254,5.6973,5.7086,1344800.0
2012-10-19 15:30:00,10.16,10.18,10.15,10.18,724700.0,5.7142,5.7254,5.7086,5.7254,724700.0
2012-10-19 15:40:00,10.18,10.18,10.16,10.18,1368200.0,5.7254,5.7254,5.7142,5.7254,1368200.0
2012-10-19 15:50:00,10.18,10.2,10.17,10.17,5006100.0,5.7254,5.7367,5.7198,5.7198,5006100.0
2012-10-22 09:30:00,10.14,10.2,10.14,10.19,872200.0,5.7029,5.7367,5.7029,5.7311,872200.0
2012-10-22 09:40:00,10.19,10.22,10.15,10.18,700900.0,5.7311,5.7479,5.7086,5.7254,700900.0
2012-10-22 09:50:00,10.18,10.19,10.16,10.18,499100.0,5.7254,5.7311,5.7142,5.7254,499100.0
2012-10-22 10:00:00,10.17,10.23,10.17,10.22,1008600.0,5.7198,5.7536,5.7198,5.7479,1008600.0
2012-10-22 10:10:00,10.22,10.24,10.21,10.22,733100.0,5.7479,5.7592,5.7423,5.7479,733100.0
2012-10-22 10:20:00,10.21,10.21,10.19,10.21,513000.0,5.7423,5.7423,5.7311,5.7423,513000.0
2012-10-22 10:30:00,10.2,10.21,10.15,10.16,1709100.0,5.7367,5.7423,5.7086,5.7142,1709100.0
2012-10-22 10:40:00,10.16,10.16,10.13,10.14,843300.0,5.7142,5.7142,5.6973,5.7029,843300.0
2012-10-22 10:50:00,10.13,10.15,10.12,10.13,1154100.0,5.6973,5.7086,5.6917,5.6973,1154100.0
2012-10-22 11:00:00,10.13,10.15,10.13,10.13,723200.0,5.6973,5.7086,5.6973,5.6973,723200.0
2012-10-22 11:10:00,10.14,10.14,10.09,10.1,1533500.0,5.7029,5.7029,5.6748,5.6804,1533500.0
2012-10-22 11:20:00,10.1,10.11,10.08,10.08,1351900.0,5.6804,5.6861,5.6692,5.6692,1351900.0
2012-10-22 11:30:00,10.09,10.12,10.08,10.12,777500.0,5.6748,5.6917,5.6692,5.6917,777500.0
2012-10-22 11:40:00,10.12,10.13,10.1,10.11,1160000.0,5.6917,5.6973,5.6804,5.6861,1160000.0
2012-10-22 11:50:00,10.12,10.13,10.1,10.12,544500.0,5.6917,5.6973,5.6804,5.6917,544500.0
2012-10-22 12:00:00,10.11,10.12,10.09,10.11,560100.0,5.6861,5.6917,5.6748,5.6861,560100.0
2012-10-22 12:10:00,10.11,10.11,10.08,10.09,720000.0,5.6861,5.6861,5.6692,5.6748,720000.0
2012-10-22 12:20:00,10.08,10.1,10.08,10.09,779400.0,5.6692,5.6804,5.6692,5.6748,779400.0
2012-10-22 12:30:00,10.09,10.1,10.06,10.07,883000.0,5.6748,5.6804,5.6579,5.6636,883000.0
2012-10-22 12:40:00,10.07,10.08,10.06,10.07,749000.0,5.6636,5.6692,5.6579,5.6636,749000.0
2012-10-22 12:50:00,10.07,10.09,10.06,10.08,749000.0,5.6636,5.6748,5.6579,5.6692,749000.0
2012-10-22 13:00:00,10.07,10.11,10.07,10.09,868200.0,5.6636,5.6861,5.6636,5.6748,868200.0
2012-10-22 13:10:00,10.09,10.09,10.06,10.08,1014200.0,5.6748,5.6748,5.6579,5.6692,1014200.0
2012-10-22 13:20:00,10.08,10.08,10.05,10.05,810500.0,5.6692,5.6692,5.6523,5.6523,810500.0
2012-10-22 13:30:00,10.05,10.08,10.05,10.07,970000.0,5.6523,5.6692,5.6523,5.6636,970000.0
2012-10-22 13:40:00,10.06,10.07,10.03,10.07,1404800.0,5.6579,5.6636,5.6411,5.6636,1404800.0
2012-10-22 13:50:00,10.07,10.07,10.06,10.06,218800.0,5.6636,5.6636,5.6579,5.6579,218800.0
2012-10-22 14:00:00,10.07,10.07,10.04,10.04,677100.0,5.6636,5.6636,5.6467,5.6467,677100.0
2012-10-22 14:10:00,10.04,10.07,10.03,10.07,904200.0,5.6467,5.6636,5.6411,5.6636,904200.0
2012-10-22 14:20:00,10.07,10.08,10.05,10.07,640100.0,5.6636,5.6692,5.6523,5.6636,640100.0
2012-10-22 14:30:00,10.07,10.09,10.07,10.08,595000.0,5.6636,5.6748,5.6636,5.6692,595000.0
2012-10-22 14:40:00,10.08,10.09,10.06,10.08,604000.0,5.6692,5.6748,5.6579,5.6692,604000.0
2012-10-22 14:50:00,10.09,10.09,10.07,10.09,204000.0,5.6748,5.6748,5.6636,5.6748,204000.0
2012-10-22 15:00:00,10.09,10.09,10.06,10.09,857400.0,5.6748,5.6748,5.6579,5.6748,857400.0
2012-10-22 15:10:00,10.09,10.11,10.08,10.09,1240500.0,5.6748,5.6861,5.6692,5.6748,1240500.0
2012-10-22 15:20:00,10.09,10.12,10.07,10.11,1141200.0,5.6748,5.6917,5.6636,5.6861,1141200.0
2012-10-22 15:30:00,10.12,10.13,10.1,10.12,766400.0,5.6917,5.6973,5.6804,5.6917,766400.0
2012-10-22 15:40:00,10.11,10.12,10.09,10.1,1521200.0,5.6861,5.6917,5.6748,5.6804,1521200.0
2012-10-22 15:50:00,10.1,10.17,10.1,10.16,4166300.0,5.6804,5.7198,5.6804,5.7142,4166300.0
2012-10-23 09:30:00,10.02,10.05,9.97,10.0,3008600.0,5.6354,5.6523,5.6073,5.6242,3008600.0
2012-10-23 09:40:00,9.99,10.05,9.97,10.04,1575400.0,5.6186,5.6523,5.6073,5.6467,1575400.0
2012-10-23 09:50:00,10.05,10.11,10.01,10.07,1866800.0,5.6523,5.6861,5.6298,5.6636,1866800.0
2012-10-23 10:00:00,10.07,10.09,10.06,10.08,697500.0,5.6636,5.6748,5.6579,5.6692,697500.0
2012-10-23 10:10:00,10.08,10.09,10.06,10.08,693800.0,5.6692,5.6748,5.6579,5.6692,693800.0
2012-10-23 10:20:00,10.07,10.09,10.02,10.03,923500.0,5.6636,5.6748,5.6354,5.6411,923500.0
2012-10-23 10:30:00,10.03,10.04,10.0,10.02,1023600.0,5.6411,5.6467,5.6242,5.6354,1023600.0
2012-10-23 10:40:00,10.02,10.03,10.01,10.02,746400.0,5.6354,5.6411,5.6298,5.6354,746400.0
2012-10-23 10:50:00,10.03,10.03,10.01,10.02,399500.0,5.6411,5.6411,5.6298,5.6354,399500.0
2012-10-23 11:00:00,10.02,10.04,10.0,10.0,1090700.0,5.6354,5.6467,5.6242,5.6242,1090700.0
2012-10-23 11:10:00,10.01,10.04,10.0,10.04,453000.0,5.6298,5.6467,5.6242,5.6467,453000.0
2012-10-23 11:20:00,10.04,10.04,10.02,10.02,380900.0,5.6467,5.6467,5.6354,5.6354,380900.0
2012-10-23 11:30:00,10.03,10.03,10.0,10.01,578800.0,5.6411,5.6411,5.6242,5.6298,578800.0
2012-10-23 11:40:00,10.01,10.04,10.0,10.03,1679500.0,5.6298,5.6467,5.6242,5.6411,1679500.0
2012-10-23 11:50:00,10.04,10.04,10.02,10.03,344400.0,5.6467,5.6467,5.6354,5.6411,344400.0
2012-10-23 12:00:00,10.03,10.03,10.02,10.02,199900.0,5.6411,5.6411,5.6354,5.6354,199900.0
2012-10-23 12:10:00,10.02,10.06,10.02,10.03,794100.0,5.6354,5.6579,5.6354,5.6411,794100.0
2012-10-23 12:20:00,10.04,10.04,10.0,10.01,722000.0,5.6467,5.6467,5.6242,5.6298,722000.0
2012-10-23 12:30:00,10.02,10.02,10.0,10.01,571200.0,5.6354,5.6354,5.6242,5.6298,571200.0
2012-10-23 12:40:00,10.01,10.03,10.0,10.01,531300.0,5.6298,5.6411,5.6242,5.6298,531300.0
2012-10-23 12:50:00,10.01,10.02,10.0,10.02,582100.0,5.6298,5.6354,5.6242,5.6354,582100.0
2012-10-23 13:00:00,10.02,10.03,10.0,10.02,374300.0,5.6354,5.6411,5.6242,5.6354,374300.0
2012-10-23 13:10:00,10.02,10.03,10.0,10.02,875400.0,5.6354,5.6411,5.6242,5.6354,875400.0
2012-10-23 13:20:00,10.02,10.03,10.01,10.03,150500.0,5.6354,5.6411,5.6298,5.6411,150500.0
2012-10-23 13:30:00,10.02,10.04,10.02,10.03,375500.0,5.6354,5.6467,5.6354,5.6411,375500.0
2012-10-23 13:40:00,10.03,10.03,10.02,10.02,123700.0,5.6411,5.6411,5.6354,5.6354,123700.0
2012-10-23 13:50:00,10.02,10.04,10.01,10.03,373000.0,5.6354,5.6467,5.6298,5.6411,373000.0
2012-10-23 14:00:00,10.03,10.04,10.01,10.01,703400.0,5.6411,5.6467,5.6298,5.6298,703400.0
2012-10-23 14:10:00,10.02,10.02,9.99,10.0,651100.0,5.6354,5.6354,5.6186,5.6242,651100.0
2012-10-23 14:20:00,10.0,10.02,10.0,10.01,282800.0,5.6242,5.6354,5.6242,5.6298,282800.0
2012-10-23 14:30:00,10.01,10.03,10.0,10.01,437100.0,5.6298,5.6411,5.6242,5.6298,437100.0
2012-10-23 14:40:00,10.02,10.04,10.01,10.04,342800.0,5.6354,5.6467,5.6298,5.6467,342800.0
2012-10-23 14:50:00,10.03,10.04,10.02,10.03,297000.0,5.6411,5.6467,5.6354,5.6411,297000.0
2012-10-23 15:00:00,10.02,10.05,10.02,10.03,742000.0,5.6354,5.6523,5.6354,5.6411,742000.0
2012-10-23 15:10:00,10.03,10.04,10.01,10.02,624600.0,5.6411,5.6467,5.6298,5.6354,624600.0
2012-10-23 15:20:00,10.03,10.03,10.0,10.0,540500.0,5.6411,5.6411,5.6242,5.6242,540500.0
2012-10-23 15:30:00,10.0,10.01,9.98,9.98,1020100.0,5.6242,5.6298,5.6129,5.6129,1020100.0
2012-10-23 15:40:00,9.99,10.01,9.98,9.99,1498700.0,5.6186,5.6298,5.6129,5.6186,1498700.0
2012-10-23 15:50:00,9.99,10.01,9.98,10.01,2403400.0,5.6186,5.6298,5.6129,5.6298,2403400.0
2012-10-24 09:30:00,10.08,10.14,10.07,10.12,2255900.0,5.6692,5.7029,5.6636,5.6917,2255900.0
2012-10-24 09:40:00,10.11,10.15,10.06,10.12,1570500.0,5.6861,5.7086,5.6579,5.6917,1570500.0
2012-10-24 09:50:00,10.12,10.13,10.1,10.1,1049900.0,5.6917,5.6973,5.6804,5.6804,1049900.0
2012-10-24 10:00:00,10.11,10.12,10.08,10.1,1030000.0,5.6861,5.6917,5.6692,5.6804,1030000.0
2012-10-24 10:10:00,10.1,10.12,10.05,10.08,2026200.0,5.6804,5.6917,5.6523,5.6692,2026200.0
2012-10-24 10:20:00,10.08,10.11,10.07,10.08,783000.0,5.6692,5.6861,5.6636,5.6692,783000.0
2012-10-24 10:30:00,10.08,10.11,10.07,10.09,771100.0,5.6692,5.6861,5.6636,5.6748,771100.0
2012-10-24 10:40:00,10.09,10.11,10.08,10.1,430900.0,5.6748,5.6861,5.6692,5.6804,430900.0
2012-10-24 10:50:00,10.1,10.1,10.07,10.09,531500.0,5.6804,5.6804,5.6636,5.6748,531500.0
2012-10-24 11:00:00,10.09,10.12,10.06,10.06,907100.0,5.6748,5.6917,5.6579,5.6579,907100.0
2012-10-24 11:10:00,10.06,10.07,10.05,10.06,818800.0,5.6579,5.6636,5.6523,5.6579,818800.0
2012-10-24 11:20:00,10.07,10.07,10.06,10.07,179200.0,5.6636,5.6636,5.6579,5.6636,179200.0
2012-10-24 11:30:00,10.07,10.08,10.05,10.05,499200.0,5.6636,5.6692,5.6523,5.6523,499200.0
2012-10-24 11:40:00,10.05,10.06,10.02,10.03,534500.0,5.6523,5.6579,5.6354,5.6411,534500.0
2012-10-24 11:50:00,10.03,10.05,10.02,10.02,522800.0,5.6411,5.6523,5.6354,5.6354,522800.0
2012-10-24 12:00:00,10.02,10.06,10.01,10.06,1096500.0,5.6354,5.6579,5.6298,5.6579,1096500.0
2012-10-24 12:10:00,10.05,10.07,10.04,10.07,378700.0,5.6523,5.6636,5.6467,5.6636,378700.0
2012-10-24 12:20:00,10.07,10.12,10.05,10.11,1290200.0,5.6636,5.6917,5.6523,5.6861,1290200.0
2012-10-24 12:30:00,10.11,10.15,10.1,10.13,1853900.0,5.6861,5.7086,5.6804,5.6973,1853900.0
2012-10-24 12:40:00,10.13,10.18,10.12,10.18,1625400.0,5.6973,5.7254,5.6917,5.7254,1625400.0
2012-10-24 12:50:00,10.18,10.19,10.17,10.18,1240000.0,5.7254,5.7311,5.7198,5.7254,1240000.0
2012-10-24 13:00:00,10.18,10.21,10.18,10.2,1131000.0,5.7254,5.7423,5.7254,5.7367,1131000.0
2012-10-24 13:10:00,10.21,10.21,10.19,10.21,590500.0,5.7423,5.7423,5.7311,5.7423,590500.0
2012-10-24 13:20:00,10.21,10.24,10.2,10.22,1443700.0,5.7423,5.7592,5.7367,5.7479,1443700.0
2012-10-24 13:30:00,10.22,10.23,10.2,10.21,1003600.0,5.7479,5.7536,5.7367,5.7423,1003600.0
2012-10-24 13:40:00,10.22,10.26,10.21,10.25,1662400.0,5.7479,5.7704,5.7423,5.7648,1662400.0
2012-10-24 13:50:00,10.25,10.27,10.24,10.27,999300.0,5.7648,5.7761,5.7592,5.7761,999300.0
2012-10-24 14:00:00,10.27,10.29,10.25,10.28,1411900.0,5.7761,5.7873,5.7648,5.7817,1411900.0
2012-10-24 14:10:00,10.29,10.29,10.25,10.27,1609900.0,5.7873,5.7873,5.7648,5.7761,1609900.0
2012-10-24 14:20:00,10.27,10.29,10.24,10.28,1652100.0,5.7761,5.7873,5.7592,5.7817,1652100.0
2012-10-24 14:30:00,10.28,10.29,10.26,10.26,1018700.0,5.7817,5.7873,5.7704,5.7704,1018700.0
2012-10-24 14:40:00,10.27,10.28,10.24,10.24,875500.0,5.7761,5.7817,5.7592,5.7592,875500.0
2012-10-24 14:50:00,10.24,10.25,10.19,10.19,1043000.0,5.7592,5.7648,5.7311,5.7311,1043000.0
2012-10-24 15:00:00,10.2,10.22,10.17,10.18,1723000.0,5.7367,5.7479,5.7198,5.7254,1723000.0
2012-10-24 15:10:00,10.18,10.18,10.15,10.17,870600.0,5.7254,5.7254,5.7086,5.7198,870600.0
2012-10-24 15:20:00,10.16,10.2,10.15,10.2,1240100.0,5.7142,5.7367,5.7086,5.7367,1240100.0
2012-10-24 15:30:00,10.2,10.21,10.18,10.21,1240700.0,5.7367,5.7423,5.7254,5.7423,1240700.0
2012-10-24 15:40:00,10.2,10.2,10.18,10.19,921500.0,5.7367,5.7367,5.7254,5.7311,921500.0
2012-10-24 15:50:00,10.19,10.2,10.16,10.16,3193000.0,5.7311,5.7367,5.7142,5.7142,3193000.0
2012-10-25 09:30:00,10.42,10.49,10.36,10.37,4835400.0,5.8604,5.8998,5.8267,5.8323,4835400.0
2012-10-25 09:40:00,10.37,10.44,10.34,10.41,3803400.0,5.8323,5.8717,5.8154,5.8548,3803400.0
2012-10-25 09:50:00,10.4,10.44,10.37,10.38,2792300.0,5.8492,5.8717,5.8323,5.8379,2792300.0
2012-10-25 10:00:00,10.38,10.41,10.31,10.39,2072100.0,5.8379,5.8548,5.7985,5.8435,2072100.0
2012-10-25 10:10:00,10.39,10.4,10.38,10.4,1038100.0,5.8435,5.8492,5.8379,5.8492,1038100.0
2012-10-25 10:20:00,10.4,10.42,10.37,10.4,1775000.0,5.8492,5.8604,5.8323,5.8492,1775000.0
2012-10-25 10:30:00,10.4,10.4,10.35,10.35,1560100.0,5.8492,5.8492,5.821,5.821,1560100.0
2012-10-25 10:40:00,10.35,10.37,10.32,10.33,1858700.0,5.821,5.8323,5.8042,5.8098,1858700.0
2012-10-25 10:50:00,10.33,10.35,10.32,10.34,1672000.0,5.8098,5.821,5.8042,5.8154,1672000.0
2012-10-25 11:00:00,10.34,10.4,10.33,10.38,1812800.0,5.8154,5.8492,5.8098,5.8379,1812800.0
2012-10-25 11:10:00,10.38,10.39,10.38,10.38,494600.0,5.8379,5.8435,5.8379,5.8379,494600.0
2012-10-25 11:20:00,10.38,10.39,10.32,10.33,1388900.0,5.8379,5.8435,5.8042,5.8098,1388900.0
2012-10-25 11:30:00,10.33,10.35,10.3,10.31,1599700.0,5.8098,5.821,5.7929,5.7985,1599700.0
2012-10-25 11:40:00,10.31,10.33,10.3,10.32,852100.0,5.7985,5.8098,5.7929,5.8042,852100.0
2012-10-25 11:50:00,10.32,10.33,10.28,10.33,1039700.0,5.8042,5.8098,5.7817,5.8098,1039700.0
2012-10-25 12:00:00,10.33,10.33,10.29,10.31,653000.0,5.8098,5.8098,5.7873,5.7985,653000.0
2012-10-25 12:10:00,10.3,10.31,10.28,10.29,469400.0,5.7929,5.7985,5.7817,5.7873,469400.0
2012-10-25 12:20:00,10.29,10.3,10.29,10.29,353900.0,5.7873,5.7929,5.7873,5.7873,353900.0
2012-10-25 12:30:00,10.29,10.32,10.28,10.32,896600.0,5.7873,5.8042,5.7817,5.8042,896600.0
2012-10-25 12:40:00,10.32,10.34,10.31,10.34,1069400.0,5.8042,5.8154,5.7985,5.8154,1069400.0
2012-10-25 12:50:00,10.34,10.35,10.31,10.34,628900.0,5.8154,5.821,5.7985,5.8154,628900.0
2012-10-25 13:00:00,10.34,10.35,10.33,10.33,631900.0,5.8154,5.821,5.8098,5.8098,631900.0
2012-10-25 13:10:00,10.33,10.35,10.33,10.34,420600.0,5.8098,5.821,5.8098,5.8154,420600.0
2012-10-25 13:20:00,10.34,10.42,10.34,10.4,2298800.0,5.8154,5.8604,5.8154,5.8492,2298800.0
2012-10-25 13:30:00,10.41,10.42,10.36,10.37,1467200.0,5.8548,5.8604,5.8267,5.8323,1467200.0
2012-10-25 13:40:00,10.37,10.38,10.36,10.37,586700.0,5.8323,5.8379,5.8267,5.8323,586700.0
2012-10-25 13:50:00,10.37,10.37,10.35,10.37,382200.0,5.8323,5.8323,5.821,5.8323,382200.0
2012-10-25 14:00:00,10.37,10.37,10.33,10.34,956500.0,5.8323,5.8323,5.8098,5.8154,956500.0
2012-10-25 14:10:00,10.33,10.34,10.3,10.32,850400.0,5.8098,5.8154,5.7929,5.8042,850400.0
2012-10-25 14:20:00,10.32,10.34,10.31,10.34,557900.0,5.8042,5.8154,5.7985,5.8154,557900.0
2012-10-25 14:30:00,10.34,10.35,10.33,10.34,349900.0,5.8154,5.821,5.8098,5.8154,349900.0
2012-10-25 14:40:00,10.35,10.37,10.34,10.34,958200.0,5.821,5.8323,5.8154,5.8154,958200.0
2012-10-25 14:50:00,10.34,10.35,10.33,10.34,475400.0,5.8154,5.821,5.8098,5.8154,475400.0
2012-10-25 15:00:00,10.34,10.35,10.32,10.32,848100.0,5.8154,5.821,5.8042,5.8042,848100.0
2012-10-25 15:10:00,10.32,10.36,10.32,10.35,1307300.0,5.8042,5.8267,5.8042,5.821,1307300.0
2012-10-25 15:20:00,10.35,10.38,10.34,10.37,1326900.0,5.821,5.8379,5.8154,5.8323,1326900.0
2012-10-25 15:30:00,10.38,10.39,10.37,10.39,1145300.0,5.8379,5.8435,5.8323,5.8435,1145300.0
2012-10-25 15:40:00,10.39,10.4,10.37,10.38,3271300.0,5.8435,5.8492,5.8323,5.8379,3271300.0
2012-10-25 15:50:00,10.38,10.39,10.37,10.39,3826000.0,5.8379,5.8435,5.8323,5.8435,3826000.0
2012-10-26 09:30:00,10.35,10.4,10.31,10.4,1686600.0,5.821,5.8492,5.7985,5.8492,1686600.0
2012-10-26 09:40:00,10.39,10.42,10.37,10.4,1655600.0,5.8435,5.8604,5.8323,5.8492,1655600.0
2012-10-26 09:50:00,10.41,10.42,10.27,10.27,1296700.0,5.8548,5.8604,5.7761,5.7761,1296700.0
2012-10-26 10:00:00,10.27,10.3,10.25,10.28,1582900.0,5.7761,5.7929,5.7648,5.7817,1582900.0
2012-10-26 10:10:00,10.28,10.33,10.26,10.3,1647800.0,5.7817,5.8098,5.7704,5.7929,1647800.0
2012-10-26 10:20:00,10.3,10.31,10.27,10.27,1771900.0,5.7929,5.7985,5.7761,5.7761,1771900.0
2012-10-26 10:30:00,10.28,10.3,10.27,10.29,1062300.0,5.7817,5.7929,5.7761,5.7873,1062300.0
2012-10-26 10:40:00,10.29,10.3,10.25,10.26,1089900.0,5.7873,5.7929,5.7648,5.7704,1089900.0
2012-10-26 10:50:00,10.25,10.27,10.22,10.26,1380400.0,5.7648,5.7761,5.7479,5.7704,1380400.0
2012-10-26 11:00:00,10.27,10.27,10.25,10.25,1006200.0,5.7761,5.7761,5.7648,5.7648,1006200.0
2012-10-26 11:10:00,10.25,10.28,10.24,10.28,617700.0,5.7648,5.7817,5.7592,5.7817,617700.0
2012-10-26 11:20:00,10.28,10.28,10.25,10.26,626400.0,5.7817,5.7817,5.7648,5.7704,626400.0
2012-10-26 11:30:00,10.25,10.29,10.25,10.29,847800.0,5.7648,5.7873,5.7648,5.7873,847800.0
2012-10-26 11:40:00,10.28,10.29,10.26,10.27,792800.0,5.7817,5.7873,5.7704,5.7761,792800.0
2012-10-26 11:50:00,10.26,10.28,10.26,10.28,882900.0,5.7704,5.7817,5.7704,5.7817,882900.0
2012-10-26 12:00:00,10.27,10.28,10.24,10.26,1911600.0,5.7761,5.7817,5.7592,5.7704,1911600.0
2012-10-26 12:10:00,10.26,10.26,10.24,10.24,283500.0,5.7704,5.7704,5.7592,5.7592,283500.0
2012-10-26 12:20:00,10.25,10.28,10.24,10.28,653800.0,5.7648,5.7817,5.7592,5.7817,653800.0
2012-10-26 12:30:00,10.28,10.28,10.25,10.26,598300.0,5.7817,5.7817,5.7648,5.7704,598300.0
2012-10-26 12:40:00,10.25,10.28,10.25,10.27,854000.0,5.7648,5.7817,5.7648,5.7761,854000.0
2012-10-26 12:50:00,10.27,10.31,10.27,10.31,709300.0,5.7761,5.7985,5.7761,5.7985,709300.0
2012-10-26 13:00:00,10.31,10.31,10.27,10.28,338000.0,5.7985,5.7985,5.7761,5.7817,338000.0
2012-10-26 13:10:00,10.27,10.3,10.27,10.29,592800.0,5.7761,5.7929,5.7761,5.7873,592800.0
2012-10-26 13:20:00,10.29,10.29,10.27,10.28,236200.0,5.7873,5.7873,5.7761,5.7817,236200.0
2012-10-26 13:30:00,10.28,10.33,10.28,10.32,1404500.0,5.7817,5.8098,5.7817,5.8042,1404500.0
2012-10-26 13:40:00,10.32,10.34,10.31,10.32,1591000.0,5.8042,5.8154,5.7985,5.8042,1591000.0
2012-10-26 13:50:00,10.32,10.33,10.28,10.28,1092500.0,5.8042,5.8098,5.7817,5.7817,1092500.0
2012-10-26 14:00:00,10.29,10.29,10.27,10.29,611900.0,5.7873,5.7873,5.7761,5.7873,611900.0
2012-10-26 14:10:00,10.29,10.3,10.28,10.3,311200.0,5.7873,5.7929,5.7817,5.7929,311200.0
2012-10-26 14:20:00,10.29,10.33,10.29,10.32,726300.0,5.7873,5.8098,5.7873,5.8042,726300.0
2012-10-26 14:30:00,10.33,10.34,10.31,10.32,772800.0,5.8098,5.8154,5.7985,5.8042,772800.0
2012-10-26 14:40:00,10.31,10.32,10.3,10.32,542400.0,5.7985,5.8042,5.7929,5.8042,542400.0
2012-10-26 14:50:00,10.32,10.33,10.31,10.32,500200.0,5.8042,5.8098,5.7985,5.8042,500200.0
2012-10-26 15:00:00,10.32,10.34,10.31,10.33,594700.0,5.8042,5.8154,5.7985,5.8098,594700.0
2012-10-26 15:10:00,10.33,10.34,10.32,10.34,950500.0,5.8098,5.8154,5.8042,5.8154,950500.0
2012-10-26 15:20:00,10.34,10.37,10.33,10.37,1248800.0,5.8154,5.8323,5.8098,5.8323,1248800.0
2012-10-26 15:30:00,10.37,10.39,10.35,10.36,2183000.0,5.8323,5.8435,5.821,5.8267,2183000.0
2012-10-26 15:40:00,10.36,10.38,10.35,10.35,1753600.0,5.8267,5.8379,5.821,5.821,1753600.0
2012-10-26 15:50:00,10.36,10.36,10.35,10.35,2310600.0,5.8267,5.8267,5.821,5.821,2310600.0
2012-10-31 09:30:00,10.7,10.8,10.6,10.73,11551900.0,6.0449,6.1013,5.9884,6.0618,11551900.0
2012-10-31 09:40:00,10.73,10.85,10.66,10.79,4820300.0,6.0618,6.1296,6.0223,6.0957,4820300.0
2012-10-31 09:50:00,10.78,10.87,10.75,10.83,5132600.0,6.09,6.1409,6.0731,6.1183,5132600.0
2012-10-31 10:00:00,10.84,10.96,10.81,10.9,7098700.0,6.1239,6.1917,6.107,6.1578,7098700.0
2012-10-31 10:10:00,10.91,10.91,10.8,10.83,7517100.0,6.1635,6.1635,6.1013,6.1183,7517100.0
2012-10-31 10:20:00,10.82,10.89,10.82,10.88,2824900.0,6.1126,6.1522,6.1126,6.1465,2824900.0
2012-10-31 10:30:00,10.88,10.9,10.84,10.87,3145000.0,6.1465,6.1578,6.1239,6.1409,3145000.0
2012-10-31 10:40:00,10.87,10.91,10.86,10.91,2841000.0,6.1409,6.1635,6.1352,6.1635,2841000.0
2012-10-31 10:50:00,10.91,10.93,10.9,10.92,3006300.0,6.1635,6.1748,6.1578,6.1691,3006300.0
2012-10-31 11:00:00,10.92,11.0,10.92,10.96,5733400.0,6.1691,6.2143,6.1691,6.1917,5733400.0
2012-10-31 11:10:00,10.97,11.0,10.96,11.0,2776700.0,6.1974,6.2143,6.1917,6.2143,2776700.0
2012-10-31 11:20:00,11.0,11.0,10.95,10.95,3091600.0,6.2143,6.2143,6.1861,6.1861,3091600.0
2012-10-31 11:30:00,10.95,10.96,10.93,10.96,3421600.0,6.1861,6.1917,6.1748,6.1917,3421600.0
2012-10-31 11:40:00,10.96,11.0,10.95,10.96,3800300.0,6.1917,6.2143,6.1861,6.1917,3800300.0
2012-10-31 11:50:00,10.96,10.97,10.94,10.95,1873600.0,6.1917,6.1974,6.1804,6.1861,1873600.0
2012-10-31 12:00:00,10.95,10.96,10.89,10.92,2567900.0,6.1861,6.1917,6.1522,6.1691,2567900.0
2012-10-31 12:10:00,10.92,10.93,10.87,10.88,2585600.0,6.1691,6.1748,6.1409,6.1465,2585600.0
2012-10-31 12:20:00,10.88,10.92,10.86,10.86,1773300.0,6.1465,6.1691,6.1352,6.1352,1773300.0
2012-10-31 12:30:00,10.87,10.9,10.86,10.89,1529200.0,6.1409,6.1578,6.1352,6.1522,1529200.0
2012-10-31 12:40:00,10.89,10.9,10.88,10.88,650600.0,6.1522,6.1578,6.1465,6.1465,650600.0
2012-10-31 12:50:00,10.88,10.92,10.88,10.9,1559000.0,6.1465,6.1691,6.1465,6.1578,1559000.0
2012-10-31 13:00:00,10.91,10.92,10.89,10.91,2013300.0,6.1635,6.1691,6.1522,6.1635,2013300.0
2012-10-31 13:10:00,10.9,10.96,10.9,10.96,2582800.0,6.1578,6.1917,6.1578,6.1917,2582800.0
2012-10-31 13:20:00,10.96,10.98,10.94,10.95,1960800.0,6.1917,6.203,6.1804,6.1861,1960800.0
2012-10-31 13:30:00,10.95,10.99,10.94,10.96,2140200.0,6.1861,6.2087,6.1804,6.1917,2140200.0
2012-10-31 13:40:00,10.96,10.98,10.96,10.97,678500.0,6.1917,6.203,6.1917,6.1974,678500.0
2012-10-31 13:50:00,10.97,10.98,10.96,10.96,718600.0,6.1974,6.203,6.1917,6.1917,718600.0
2012-10-31 14:00:00,10.96,10.98,10.93,10.96,2759800.0,6.1917,6.203,6.1748,6.1917,2759800.0
2012-10-31 14:10:00,10.96,11.0,10.96,11.0,2196700.0,6.1917,6.2143,6.1917,6.2143,2196700.0
2012-10-31 14:20:00,11.0,11.02,10.99,11.01,3866000.0,6.2143,6.2256,6.2087,6.22,3866000.0
2012-10-31 14:30:00,11.0,11.03,11.0,11.0,1970000.0,6.2143,6.2313,6.2143,6.2143,1970000.0
2012-10-31 14:40:00,11.01,11.01,11.0,11.0,1227000.0,6.22,6.22,6.2143,6.2143,1227000.0
2012-10-31 14:50:00,11.0,11.01,11.0,11.0,815800.0,6.2143,6.22,6.2143,6.2143,815800.0
2012-10-31 15:00:00,11.0,11.04,11.0,11.03,3055600.0,6.2143,6.2369,6.2143,6.2313,3055600.0
2012-10-31 15:10:00,11.02,11.13,11.02,11.1,4683100.0,6.2256,6.2878,6.2256,6.2708,4683100.0
2012-10-31 15:20:00,11.09,11.16,11.09,11.15,4742900.0,6.2652,6.3047,6.2652,6.2991,4742900.0
2012-10-31 15:30:00,11.14,11.15,11.1,11.13,3325600.0,6.2934,6.2991,6.2708,6.2878,3325600.0
2012-10-31 15:40:00,11.13,11.15,11.12,11.13,4247300.0,6.2878,6.2991,6.2821,6.2878,4247300.0
2012-10-31 15:50:00,11.13,11.17,11.13,11.16,9780200.0,6.2878,6.3104,6.2878,6.3047,9780200.0
2012-11-01 09:30:00,11.19,11.3,11.17,11.22,5998600.0,6.3217,6.3838,6.3104,6.3386,5998600.0
2012-11-01 09:40:00,11.22,11.26,11.04,11.11,5230500.0,6.3386,6.3612,6.2369,6.2765,5230500.0
2012-11-01 09:50:00,11.11,11.16,11.02,11.06,3802900.0,6.2765,6.3047,6.2256,6.2482,3802900.0
2012-11-01 10:00:00,11.07,11.08,10.92,10.95,5658700.0,6.2539,6.2595,6.1691,6.1861,5658700.0
2012-11-01 10:10:00,10.95,11.05,10.94,11.05,4256600.0,6.1861,6.2426,6.1804,6.2426,4256600.0
2012-11-01 10:20:00,11.04,11.07,11.01,11.01,2602300.0,6.2369,6.2539,6.22,6.22,2602300.0
2012-11-01 10:30:00,11.01,11.01,10.92,10.93,2959100.0,6.22,6.22,6.1691,6.1748,2959100.0
2012-11-01 10:40:00,10.94,11.01,10.92,11.0,2016400.0,6.1804,6.22,6.1691,6.2143,2016400.0
2012-11-01 10:50:00,11.0,11.0,10.95,10.99,1425600.0,6.2143,6.2143,6.1861,6.2087,1425600.0
2012-11-01 11:00:00,10.99,11.07,10.98,11.05,3666500.0,6.2087,6.2539,6.203,6.2426,3666500.0
2012-11-01 11:10:00,11.04,11.06,10.99,10.99,1805900.0,6.2369,6.2482,6.2087,6.2087,1805900.0
2012-11-01 11:20:00,10.99,11.03,10.99,11.01,1201300.0,6.2087,6.2313,6.2087,6.22,1201300.0
2012-11-01 11:30:00,11.01,11.03,11.01,11.03,757100.0,6.22,6.2313,6.22,6.2313,757100.0
2012-11-01 11:40:00,11.03,11.03,10.98,11.0,1471100.0,6.2313,6.2313,6.203,6.2143,1471100.0
2012-11-01 11:50:00,11.0,11.0,10.93,10.93,1466700.0,6.2143,6.2143,6.1748,6.1748,1466700.0
2012-11-01 12:00:00,10.94,10.96,10.88,10.91,3133700.0,6.1804,6.1917,6.1465,6.1635,3133700.0
2012-11-01 12:10:00,10.91,10.94,10.9,10.94,896800.0,6.1635,6.1804,6.1578,6.1804,896800.0
2012-11-01 12:20:00,10.94,10.96,10.91,10.95,1613200.0,6.1804,6.1917,6.1635,6.1861,1613200.0
2012-11-01 12:30:00,10.96,10.99,10.95,10.99,810900.0,6.1917,6.2087,6.1861,6.2087,810900.0
2012-11-01 12:40:00,10.99,11.02,10.98,11.02,1168100.0,6.2087,6.2256,6.203,6.2256,1168100.0
2012-11-01 12:50:00,11.02,11.05,11.01,11.03,1636900.0,6.2256,6.2426,6.22,6.2313,1636900.0
2012-11-01 13:00:00,11.03,11.04,11.02,11.04,994800.0,6.2313,6.2369,6.2256,6.2369,994800.0
2012-11-01 13:10:00,11.04,11.04,11.03,11.04,540300.0,6.2369,6.2369,6.2313,6.2369,540300.0
2012-11-01 13:20:00,11.04,11.07,11.02,11.07,1497800.0,6.2369,6.2539,6.2256,6.2539,1497800.0
2012-11-01 13:30:00,11.07,11.09,11.06,11.08,1635100.0,6.2539,6.2652,6.2482,6.2595,1635100.0
2012-11-01 13:40:00,11.07,11.08,11.04,11.04,1115400.0,6.2539,6.2595,6.2369,6.2369,1115400.0
2012-11-01 13:50:00,11.04,11.05,11.04,11.04,499600.0,6.2369,6.2426,6.2369,6.2369,499600.0
2012-11-01 14:00:00,11.04,11.08,11.04,11.08,1082200.0,6.2369,6.2595,6.2369,6.2595,1082200.0
2012-11-01 14:10:00,11.08,11.1,11.07,11.09,1119800.0,6.2595,6.2708,6.2539,6.2652,1119800.0
2012-11-01 14:20:00,11.08,11.13,11.08,11.1,1488300.0,6.2595,6.2878,6.2595,6.2708,1488300.0
2012-11-01 14:30:00,11.1,11.12,11.08,11.11,1407500.0,6.2708,6.2821,6.2595,6.2765,1407500.0
2012-11-01 14:40:00,11.12,11.21,11.11,11.2,3587300.0,6.2821,6.333,6.2765,6.3273,3587300.0
2012-11-01 14:50:00,11.2,11.24,11.19,11.23,2562600.0,6.3273,6.3499,6.3217,6.3443,2562600.0
2012-11-01 15:00:00,11.22,11.23,11.2,11.22,1639100.0,6.3386,6.3443,6.3273,6.3386,1639100.0
2012-11-01 15:10:00,11.23,11.25,11.22,11.23,1757700.0,6.3443,6.3556,6.3386,6.3443,1757700.0
2012-11-01 15:20:00,11.23,11.24,11.17,11.21,2374100.0,6.3443,6.3499,6.3104,6.333,2374100.0
2012-11-01 15:30:00,11.22,11.23,11.19,11.2,1842200.0,6.3386,6.3443,6.3217,6.3273,1842200.0
2012-11-01 15:40:00,11.2,11.21,11.19,11.21,1395700.0,6.3273,6.333,6.3217,6.333,1395700.0
2012-11-01 15:50:00,11.21,11.25,11.2,11.25,4362900.0,6.333,6.3556,6.3273,6.3556,4362900.0
2012-11-02 09:30:00,11.31,11.38,11.19,11.21,3310200.0,6.3895,6.429,6.3217,6.333,3310200.0
2012-11-02 09:40:00,11.21,11.25,11.15,11.23,2061200.0,6.333,6.3556,6.2991,6.3443,2061200.0
2012-11-02 09:50:00,11.23,11.26,11.16,11.26,1776900.0,6.3443,6.3612,6.3047,6.3612,1776900.0
2012-11-02 10:00:00,11.25,11.28,11.23,11.25,2998800.0,6.3556,6.3725,6.3443,6.3556,2998800.0
2012-11-02 10:10:00,11.25,11.25,11.23,11.24,1034600.0,6.3556,6.3556,6.3443,6.3499,1034600.0
2012-11-02 10:20:00,11.24,11.24,11.18,11.22,993100.0,6.3499,6.3499,6.316,6.3386,993100.0
2012-11-02 10:30:00,11.21,11.26,11.19,11.25,1760700.0,6.333,6.3612,6.3217,6.3556,1760700.0
2012-11-02 10:40:00,11.24,11.28,11.23,11.28,1575900.0,6.3499,6.3725,6.3443,6.3725,1575900.0
2012-11-02 10:50:00,11.28,11.29,11.25,11.28,1181400.0,6.3725,6.3782,6.3556,6.3725,1181400.0
2012-11-02 11:00:00,11.27,11.28,11.24,11.27,1317000.0,6.3669,6.3725,6.3499,6.3669,1317000.0
2012-11-02 11:10:00,11.28,11.28,11.25,11.26,835300.0,6.3725,6.3725,6.3556,6.3612,835300.0
2012-11-02 11:20:00,11.26,11.28,11.25,11.28,854200.0,6.3612,6.3725,6.3556,6.3725,854200.0
2012-11-02 11:30:00,11.28,11.3,11.26,11.28,1233600.0,6.3725,6.3838,6.3612,6.3725,1233600.0
2012-11-02 11:40:00,11.28,11.29,11.26,11.27,675900.0,6.3725,6.3782,6.3612,6.3669,675900.0
2012-11-02 11:50:00,11.27,11.28,11.26,11.27,513600.0,6.3669,6.3725,6.3612,6.3669,513600.0
2012-11-02 12:00:00,11.28,11.31,11.27,11.31,2035100.0,6.3725,6.3895,6.3669,6.3895,2035100.0
2012-11-02 12:10:00,11.3,11.34,11.3,11.33,2278400.0,6.3838,6.4064,6.3838,6.4008,2278400.0
2012-11-02 12:20:00,11.32,11.33,11.31,11.32,439500.0,6.3951,6.4008,6.3895,6.3951,439500.0
2012-11-02 12:30:00,11.32,11.34,11.3,11.33,1102800.0,6.3951,6.4064,6.3838,6.4008,1102800.0
2012-11-02 12:40:00,11.33,11.34,11.32,11.33,652700.0,6.4008,6.4064,6.3951,6.4008,652700.0
2012-11-02 12:50:00,11.33,11.34,11.3,11.3,963300.0,6.4008,6.4064,6.3838,6.3838,963300.0
2012-11-02 13:00:00,11.3,11.33,11.3,11.33,1068000.0,6.3838,6.4008,6.3838,6.4008,1068000.0
2012-11-02 13:10:00,11.33,11.34,11.31,11.33,918900.0,6.4008,6.4064,6.3895,6.4008,918900.0
2012-11-02 13:20:00,11.32,11.33,11.26,11.28,1386500.0,6.3951,6.4008,6.3612,6.3725,1386500.0
2012-11-02 13:30:00,11.28,11.29,11.26,11.28,697500.0,6.3725,6.3782,6.3612,6.3725,697500.0
2012-11-02 13:40:00,11.28,11.3,11.27,11.3,653200.0,6.3725,6.3838,6.3669,6.3838,653200.0
2012-11-02 13:50:00,11.3,11.3,11.27,11.27,861200.0,6.3838,6.3838,6.3669,6.3669,861200.0
2012-11-02 14:00:00,11.28,11.28,11.24,11.25,1306400.0,6.3725,6.3725,6.3499,6.3556,1306400.0
2012-11-02 14:10:00,11.24,11.26,11.23,11.24,1267100.0,6.3499,6.3612,6.3443,6.3499,1267100.0
2012-11-02 14:20:00,11.23,11.25,11.23,11.24,572200.0,6.3443,6.3556,6.3443,6.3499,572200.0
2012-11-02 14:30:00,11.24,11.25,11.2,11.2,1006900.0,6.3499,6.3556,6.3273,6.3273,1006900.0
2012-11-02 14:40:00,11.2,11.22,11.2,11.2,654400.0,6.3273,6.3386,6.3273,6.3273,654400.0
2012-11-02 14:50:00,11.21,11.21,11.2,11.21,326900.0,6.333,6.333,6.3273,6.333,326900.0
2012-11-02 15:00:00,11.2,11.23,11.2,11.22,941000.0,6.3273,6.3443,6.3273,6.3386,941000.0
2012-11-02 15:10:00,11.21,11.25,11.21,11.24,1089900.0,6.333,6.3556,6.333,6.3499,1089900.0
2012-11-02 15:20:00,11.23,11.27,11.23,11.25,1581800.0,6.3443,6.3669,6.3443,6.3556,1581800.0
2012-11-02 15:30:00,11.25,11.25,11.2,11.21,2018700.0,6.3556,6.3556,6.3273,6.333,2018700.0
2012-11-02 15:40:00,11.21,11.23,11.18,11.19,1795500.0,6.333,6.3443,6.316,6.3217,1795500.0
2012-11-02 15:50:00,11.18,11.19,11.17,11.17,2922700.0,6.316,6.3217,6.3104,6.3104,2922700.0
2012-11-05 09:30:00,11.15,11.22,11.13,11.21,1695000.0,6.2991,6.3386,6.2878,6.333,1695000.0
2012-11-05 09:40:00,11.21,11.27,11.18,11.26,1760100.0,6.333,6.3669,6.316,6.3612,1760100.0
2012-11-05 09:50:00,11.27,11.35,11.24,11.32,2447800.0,6.3669,6.4121,6.3499,6.3951,2447800.0
2012-11-05 10:00:00,11.33,11.34,11.27,11.28,1368200.0,6.4008,6.4064,6.3669,6.3725,1368200.0
2012-11-05 10:10:00,11.28,11.32,11.27,11.29,1117200.0,6.3725,6.3951,6.3669,6.3782,1117200.0
2012-11-05 10:20:00,11.29,11.31,11.28,11.29,768700.0,6.3782,6.3895,6.3725,6.3782,768700.0
2012-11-05 10:30:00,11.29,11.32,11.27,11.3,1407100.0,6.3782,6.3951,6.3669,6.3838,1407100.0
2012-11-05 10:40:00,11.3,11.33,11.29,11.3,879500.0,6.3838,6.4008,6.3782,6.3838,879500.0
2012-11-05 10:50:00,11.31,11.32,11.29,11.3,1338900.0,6.3895,6.3951,6.3782,6.3838,1338900.0
2012-11-05 11:00:00,11.3,11.33,11.29,11.33,624100.0,6.3838,6.4008,6.3782,6.4008,624100.0
2012-11-05 11:10:00,11.33,11.33,11.3,11.32,1125500.0,6.4008,6.4008,6.3838,6.3951,1125500.0
2012-11-05 11:20:00,11.31,11.32,11.29,11.29,590100.0,6.3895,6.3951,6.3782,6.3782,590100.0
2012-11-05 11:30:00,11.3,11.3,11.24,11.26,2107100.0,6.3838,6.3838,6.3499,6.3612,2107100.0
2012-11-05 11:40:00,11.26,11.29,11.25,11.26,659500.0,6.3612,6.3782,6.3556,6.3612,659500.0
2012-11-05 11:50:00,11.25,11.26,11.22,11.22,768100.0,6.3556,6.3612,6.3386,6.3386,768100.0
2012-11-05 12:00:00,11.23,11.23,11.19,11.22,1243600.0,6.3443,6.3443,6.3217,6.3386,1243600.0
2012-11-05 12:10:00,11.22,11.23,11.21,11.23,505600.0,6.3386,6.3443,6.333,6.3443,505600.0
2012-11-05 12:20:00,11.23,11.23,11.2,11.21,383100.0,6.3443,6.3443,6.3273,6.333,383100.0
2012-11-05 12:30:00,11.21,11.22,11.18,11.22,896800.0,6.333,6.3386,6.316,6.3386,896800.0
2012-11-05 12:40:00,11.22,11.22,11.2,11.21,423500.0,6.3386,6.3386,6.3273,6.333,423500.0
2012-11-05 12:50:00,11.21,11.23,11.21,11.23,456200.0,6.333,6.3443,6.333,6.3443,456200.0
2012-11-05 13:00:00,11.23,11.26,11.22,11.25,1001400.0,6.3443,6.3612,6.3386,6.3556,1001400.0
2012-11-05 13:10:00,11.25,11.27,11.24,11.25,388200.0,6.3556,6.3669,6.3499,6.3556,388200.0
2012-11-05 13:20:00,11.26,11.29,11.26,11.26,710100.0,6.3612,6.3782,6.3612,6.3612,710100.0
2012-11-05 13:30:00,11.27,11.28,11.26,11.27,243500.0,6.3669,6.3725,6.3612,6.3669,243500.0
2012-11-05 13:40:00,11.27,11.28,11.25,11.27,485500.0,6.3669,6.3725,6.3556,6.3669,485500.0
2012-11-05 13:50:00,11.27,11.28,11.25,11.28,462200.0,6.3669,6.3725,6.3556,6.3725,462200.0
2012-11-05 14:00:00,11.28,11.29,11.27,11.27,420200.0,6.3725,6.3782,6.3669,6.3669,420200.0
2012-11-05 14:10:00,11.28,11.29,11.27,11.29,426600.0,6.3725,6.3782,6.3669,6.3782,426600.0
2012-11-05 14:20:00,11.29,11.29,11.28,11.29,301800.0,6.3782,6.3782,6.3725,6.3782,301800.0
2012-11-05 14:30:00,11.29,11.31,11.29,11.29,1110600.0,6.3782,6.3895,6.3782,6.3782,1110600.0
2012-11-05 14:40:00,11.29,11.3,11.27,11.28,741100.0,6.3782,6.3838,6.3669,6.3725,741100.0
2012-11-05 14:50:00,11.27,11.28,11.27,11.27,287000.0,6.3669,6.3725,6.3669,6.3669,287000.0
2012-11-05 15:00:00,11.28,11.29,11.25,11.27,961900.0,6.3725,6.3782,6.3556,6.3669,961900.0
2012-11-05 15:10:00,11.27,11.27,11.26,11.27,297000.0,6.3669,6.3669,6.3612,6.3669,297000.0
2012-11-05 15:20:00,11.27,11.27,11.25,11.26,496600.0,6.3669,6.3669,6.3556,6.3612,496600.0
2012-11-05 15:30:00,11.26,11.26,11.24,11.25,1002800.0,6.3612,6.3612,6.3499,6.3556,1002800.0
2012-11-05 15:40:00,11.26,11.29,11.25,11.26,1461200.0,6.3612,6.3782,6.3556,6.3612,1461200.0
2012-11-05 15:50:00,11.26,11.27,11.24,11.24,2690200.0,6.3612,6.3669,6.3499,6.3499,2690200.0
2012-11-06 09:30:00,11.33,11.35,11.26,11.3,1955800.0,6.4008,6.4121,6.3612,6.3838,1955800.0
2012-11-06 09:40:00,11.29,11.32,11.28,11.29,700300.0,6.3782,6.3951,6.3725,6.3782,700300.0
2012-11-06 09:50:00,11.29,11.34,11.29,11.34,929800.0,6.3782,6.4064,6.3782,6.4064,929800.0
2012-11-06 10:00:00,11.33,11.35,11.31,11.35,1095000.0,6.4008,6.4121,6.3895,6.4121,1095000.0
2012-11-06 10:10:00,11.34,11.37,11.34,11.37,982900.0,6.4064,6.4234,6.4064,6.4234,982900.0
2012-11-06 10:20:00,11.37,11.37,11.33,11.33,1028600.0,6.4234,6.4234,6.4008,6.4008,1028600.0
2012-11-06 10:30:00,11.33,11.35,11.31,11.32,648200.0,6.4008,6.4121,6.3895,6.3951,648200.0
2012-11-06 10:40:00,11.33,11.34,11.31,11.33,718200.0,6.4008,6.4064,6.3895,6.4008,718200.0
2012-11-06 10:50:00,11.33,11.33,11.32,11.33,235300.0,6.4008,6.4008,6.3951,6.4008,235300.0
2012-11-06 11:00:00,11.33,11.37,11.32,11.37,1260200.0,6.4008,6.4234,6.3951,6.4234,1260200.0
2012-11-06 11:10:00,11.37,11.4,11.35,11.39,1637400.0,6.4234,6.4403,6.4121,6.4347,1637400.0
2012-11-06 11:20:00,11.4,11.43,11.39,11.4,1308200.0,6.4403,6.4573,6.4347,6.4403,1308200.0
2012-11-06 11:30:00,11.41,11.45,11.39,11.44,2049600.0,6.446,6.4686,6.4347,6.4629,2049600.0
2012-11-06 11:40:00,11.44,11.49,11.43,11.47,2465200.0,6.4629,6.4912,6.4573,6.4799,2465200.0
2012-11-06 11:50:00,11.47,11.49,11.45,11.49,977700.0,6.4799,6.4912,6.4686,6.4912,977700.0
2012-11-06 12:00:00,11.49,11.53,11.48,11.52,3095400.0,6.4912,6.5138,6.4855,6.5081,3095400.0
2012-11-06 12:10:00,11.52,11.56,11.51,11.56,1977900.0,6.5081,6.5307,6.5025,6.5307,1977900.0
2012-11-06 12:20:00,11.55,11.59,11.54,11.58,1551600.0,6.5251,6.5476,6.5194,6.542,1551600.0
2012-11-06 12:30:00,11.57,11.58,11.51,11.51,887200.0,6.5364,6.542,6.5025,6.5025,887200.0
2012-11-06 12:40:00,11.52,11.52,11.5,11.51,607900.0,6.5081,6.5081,6.4968,6.5025,607900.0
2012-11-06 12:50:00,11.51,11.52,11.47,11.49,1029500.0,6.5025,6.5081,6.4799,6.4912,1029500.0
2012-11-06 13:00:00,11.49,11.49,11.45,11.46,1271000.0,6.4912,6.4912,6.4686,6.4742,1271000.0
2012-11-06 13:10:00,11.46,11.49,11.44,11.46,1214100.0,6.4742,6.4912,6.4629,6.4742,1214100.0
2012-11-06 13:20:00,11.46,11.47,11.44,11.46,879400.0,6.4742,6.4799,6.4629,6.4742,879400.0
2012-11-06 13:30:00,11.46,11.47,11.43,11.43,823000.0,6.4742,6.4799,6.4573,6.4573,823000.0
2012-11-06 13:40:00,11.44,11.45,11.42,11.43,987100.0,6.4629,6.4686,6.4516,6.4573,987100.0
2012-11-06 13:50:00,11.44,11.44,11.41,11.43,956600.0,6.4629,6.4629,6.446,6.4573,956600.0
2012-11-06 14:00:00,11.43,11.43,11.4,11.41,680900.0,6.4573,6.4573,6.4403,6.446,680900.0
2012-11-06 14:10:00,11.41,11.42,11.39,11.4,926600.0,6.446,6.4516,6.4347,6.4403,926600.0
2012-11-06 14:20:00,11.4,11.41,11.38,11.4,541600.0,6.4403,6.446,6.429,6.4403,541600.0
2012-11-06 14:30:00,11.4,11.41,11.39,11.4,412200.0,6.4403,6.446,6.4347,6.4403,412200.0
2012-11-06 14:40:00,11.41,11.41,11.39,11.4,568500.0,6.446,6.446,6.4347,6.4403,568500.0
2012-11-06 14:50:00,11.4,11.42,11.39,11.42,933700.0,6.4403,6.4516,6.4347,6.4516,933700.0
2012-11-06 15:00:00,11.42,11.43,11.41,11.43,777300.0,6.4516,6.4573,6.446,6.4573,777300.0
2012-11-06 15:10:00,11.43,11.43,11.41,11.42,443400.0,6.4573,6.4573,6.446,6.4516,443400.0
2012-11-06 15:20:00,11.42,11.43,11.41,11.42,844700.0,6.4516,6.4573,6.446,6.4516,844700.0
2012-11-06 15:30:00,11.42,11.43,11.41,11.43,1234200.0,6.4516,6.4573,6.446,6.4573,1234200.0
2012-11-06 15:40:00,11.43,11.44,11.42,11.44,1088700.0,6.4573,6.4629,6.4516,6.4629,1088700.0
2012-11-06 15:50:00,11.44,11.44,11.41,11.41,4347800.0,6.4629,6.4629,6.446,6.446,4347800.0
2012-11-07 09:30:00,11.25,11.28,11.19,11.25,3631200.0,6.3556,6.3725,6.3217,6.3556,3631200.0
2012-11-07 09:40:00,11.25,11.31,11.21,11.31,2670200.0,6.3556,6.3895,6.333,6.3895,2670200.0
2012-11-07 09:50:00,11.31,11.34,11.28,11.29,2082600.0,6.3895,6.4064,6.3725,6.3782,2082600.0
2012-11-07 10:00:00,11.29,11.29,11.2,11.21,2350600.0,6.3782,6.3782,6.3273,6.333,2350600.0
2012-11-07 10:10:00,11.21,11.21,11.13,11.14,1961700.0,6.333,6.333,6.2878,6.2934,1961700.0
2012-11-07 10:20:00,11.14,11.16,11.11,11.15,1436800.0,6.2934,6.3047,6.2765,6.2991,1436800.0
2012-11-07 10:30:00,11.14,11.18,11.12,11.16,1265400.0,6.2934,6.316,6.2821,6.3047,1265400.0
2012-11-07 10:40:00,11.16,11.16,11.11,11.12,1033600.0,6.3047,6.3047,6.2765,6.2821,1033600.0
2012-11-07 10:50:00,11.12,11.12,11.04,11.04,2300200.0,6.2821,6.2821,6.2369,6.2369,2300200.0
2012-11-07 11:00:00,11.05,11.08,11.04,11.06,1908600.0,6.2426,6.2595,6.2369,6.2482,1908600.0
2012-11-07 11:10:00,11.06,11.12,11.05,11.12,1870300.0,6.2482,6.2821,6.2426,6.2821,1870300.0
2012-11-07 11:20:00,11.12,11.14,11.09,11.09,1485600.0,6.2821,6.2934,6.2652,6.2652,1485600.0
2012-11-07 11:30:00,11.09,11.11,11.05,11.08,1893700.0,6.2652,6.2765,6.2426,6.2595,1893700.0
2012-11-07 11:40:00,11.08,11.11,11.07,11.11,968500.0,6.2595,6.2765,6.2539,6.2765,968500.0
2012-11-07 11:50:00,11.1,11.13,11.08,11.11,1094800.0,6.2708,6.2878,6.2595,6.2765,1094800.0
2012-11-07 12:00:00,11.11,11.13,11.11,11.11,1111100.0,6.2765,6.2878,6.2765,6.2765,1111100.0
2012-11-07 12:10:00,11.12,11.12,11.07,11.09,1751500.0,6.2821,6.2821,6.2539,6.2652,1751500.0
2012-11-07 12:20:00,11.09,11.11,11.08,11.08,676900.0,6.2652,6.2765,6.2595,6.2595,676900.0
2012-11-07 12:30:00,11.09,11.11,11.08,11.1,463500.0,6.2652,6.2765,6.2595,6.2708,463500.0
2012-11-07 12:40:00,11.11,11.11,11.08,11.09,654800.0,6.2765,6.2765,6.2595,6.2652,654800.0
2012-11-07 12:50:00,11.1,11.1,11.08,11.09,385600.0,6.2708,6.2708,6.2595,6.2652,385600.0
2012-11-07 13:00:00,11.09,11.14,11.08,11.14,1201000.0,6.2652,6.2934,6.2595,6.2934,1201000.0
2012-11-07 13:10:00,11.13,11.15,11.11,11.12,945800.0,6.2878,6.2991,6.2765,6.2821,945800.0
2012-11-07 13:20:00,11.11,11.19,11.11,11.19,1137700.0,6.2765,6.3217,6.2765,6.3217,1137700.0
2012-11-07 13:30:00,11.19,11.21,11.18,11.19,1455600.0,6.3217,6.333,6.316,6.3217,1455600.0
2012-11-07 13:40:00,11.19,11.2,11.17,11.17,754200.0,6.3217,6.3273,6.3104,6.3104,754200.0
2012-11-07 13:50:00,11.18,11.21,11.15,11.17,1128700.0,6.316,6.333,6.2991,6.3104,1128700.0
2012-11-07 14:00:00,11.16,11.19,11.15,11.18,525600.0,6.3047,6.3217,6.2991,6.316,525600.0
2012-11-07 14:10:00,11.17,11.19,11.15,11.16,384100.0,6.3104,6.3217,6.2991,6.3047,384100.0
2012-11-07 14:20:00,11.17,11.17,11.14,11.15,473000.0,6.3104,6.3104,6.2934,6.2991,473000.0
2012-11-07 14:30:00,11.15,11.16,11.11,11.12,700700.0,6.2991,6.3047,6.2765,6.2821,700700.0
2012-11-07 14:40:00,11.12,11.12,11.11,11.12,244200.0,6.2821,6.2821,6.2765,6.2821,244200.0
2012-11-07 14:50:00,11.12,11.14,11.08,11.14,1079000.0,6.2821,6.2934,6.2595,6.2934,1079000.0
2012-11-07 15:00:00,11.14,11.14,11.09,11.1,1442900.0,6.2934,6.2934,6.2652,6.2708,1442900.0
2012-11-07 15:10:00,11.1,11.12,11.08,11.1,951000.0,6.2708,6.2821,6.2595,6.2708,951000.0
2012-11-07 15:20:00,11.1,11.18,11.09,11.18,1904900.0,6.2708,6.316,6.2652,6.316,1904900.0
2012-11-07 15:30:00,11.18,11.18,11.15,11.15,1796800.0,6.316,6.316,6.2991,6.2991,1796800.0
2012-11-07 15:40:00,11.15,11.17,11.09,11.1,1433000.0,6.2991,6.3104,6.2652,6.2708,1433000.0
2012-11-07 15:50:00,11.1,11.12,11.06,11.06,3822400.0,6.2708,6.2821,6.2482,6.2482,3822400.0
2012-11-08 09:30:00,11.07,11.13,11.06,11.12,2192000.0,6.2539,6.2878,6.2482,6.2821,2192000.0
2012-11-08 09:40:00,11.13,11.22,11.12,11.16,1604600.0,6.2878,6.3386,6.2821,6.3047,1604600.0
2012-11-08 09:50:00,11.17,11.23,11.16,11.21,2857900.0,6.3104,6.3443,6.3047,6.333,2857900.0
2012-11-08 10:00:00,11.21,11.23,11.14,11.17,1519000.0,6.333,6.3443,6.2934,6.3104,1519000.0
2012-11-08 10:10:00,11.17,11.19,11.15,11.16,1000800.0,6.3104,6.3217,6.2991,6.3047,1000800.0
2012-11-08 10:20:00,11.16,11.17,11.1,11.12,1481900.0,6.3047,6.3104,6.2708,6.2821,1481900.0
2012-11-08 10:30:00,11.13,11.17,11.12,11.16,849900.0,6.2878,6.3104,6.2821,6.3047,849900.0
2012-11-08 10:40:00,11.16,11.16,11.09,11.1,1757700.0,6.3047,6.3047,6.2652,6.2708,1757700.0
2012-11-08 10:50:00,11.1,11.11,11.06,11.07,1131900.0,6.2708,6.2765,6.2482,6.2539,1131900.0
2012-11-08 11:00:00,11.08,11.13,11.06,11.13,1056900.0,6.2595,6.2878,6.2482,6.2878,1056900.0
2012-11-08 11:10:00,11.12,11.13,11.07,11.08,1026600.0,6.2821,6.2878,6.2539,6.2595,1026600.0
2012-11-08 11:20:00,11.08,11.1,11.06,11.08,648100.0,6.2595,6.2708,6.2482,6.2595,648100.0
2012-11-08 11:30:00,11.09,11.09,11.05,11.07,822300.0,6.2652,6.2652,6.2426,6.2539,822300.0
2012-11-08 11:40:00,11.07,11.08,11.05,11.07,746800.0,6.2539,6.2595,6.2426,6.2539,746800.0
2012-11-08 11:50:00,11.07,11.09,11.05,11.08,615600.0,6.2539,6.2652,6.2426,6.2595,615600.0
2012-11-08 12:00:00,11.08,11.09,11.05,11.07,433000.0,6.2595,6.2652,6.2426,6.2539,433000.0
2012-11-08 12:10:00,11.07,11.07,11.05,11.06,823000.0,6.2539,6.2539,6.2426,6.2482,823000.0
2012-11-08 12:20:00,11.05,11.08,11.05,11.06,575800.0,6.2426,6.2595,6.2426,6.2482,575800.0
2012-11-08 12:30:00,11.07,11.07,11.02,11.04,846300.0,6.2539,6.2539,6.2256,6.2369,846300.0
2012-11-08 12:40:00,11.04,11.05,10.99,11.02,2015600.0,6.2369,6.2426,6.2087,6.2256,2015600.0
2012-11-08 12:50:00,11.01,11.03,11.0,11.03,519100.0,6.22,6.2313,6.2143,6.2313,519100.0
2012-11-08 13:00:00,11.02,11.04,11.0,11.0,760000.0,6.2256,6.2369,6.2143,6.2143,760000.0
2012-11-08 13:10:00,11.01,11.01,10.97,10.98,1335000.0,6.22,6.22,6.1974,6.203,1335000.0
2012-11-08 13:20:00,10.98,11.0,10.93,10.94,1423400.0,6.203,6.2143,6.1748,6.1804,1423400.0
2012-11-08 13:30:00,10.95,10.99,10.94,10.98,967500.0,6.1861,6.2087,6.1804,6.203,967500.0
2012-11-08 13:40:00,10.98,10.99,10.96,10.97,777400.0,6.203,6.2087,6.1917,6.1974,777400.0
2012-11-08 13:50:00,10.98,11.05,10.98,11.04,1507900.0,6.203,6.2426,6.203,6.2369,1507900.0
2012-11-08 14:00:00,11.05,11.05,11.0,11.02,502500.0,6.2426,6.2426,6.2143,6.2256,502500.0
2012-11-08 14:10:00,11.01,11.03,11.0,11.01,900500.0,6.22,6.2313,6.2143,6.22,900500.0
2012-11-08 14:20:00,11.01,11.02,10.98,10.98,735600.0,6.22,6.2256,6.203,6.203,735600.0
2012-11-08 14:30:00,10.99,11.0,10.96,10.96,693700.0,6.2087,6.2143,6.1917,6.1917,693700.0
2012-11-08 14:40:00,10.97,11.0,10.96,10.98,488200.0,6.1974,6.2143,6.1917,6.203,488200.0
2012-11-08 14:50:00,10.97,11.0,10.96,10.97,566900.0,6.1974,6.2143,6.1917,6.1974,566900.0
2012-11-08 15:00:00,10.97,10.99,10.96,10.97,486200.0,6.1974,6.2087,6.1917,6.1974,486200.0
2012-11-08 15:10:00,10.97,10.99,10.95,10.98,1040400.0,6.1974,6.2087,6.1861,6.203,1040400.0
2012-11-08 15:20:00,10.97,10.98,10.95,10.96,634700.0,6.1974,6.203,6.1861,6.1917,634700.0
2012-11-08 15:30:00,10.96,10.96,10.92,10.95,1287000.0,6.1917,6.1917,6.1691,6.1861,1287000.0
2012-11-08 15:40:00,10.95,10.95,10.9,10.92,1681600.0,6.1861,6.1861,6.1578,6.1691,1681600.0
2012-11-08 15:50:00,10.91,10.93,10.89,10.89,3246500.0,6.1635,6.1748,6.1522,6.1522,3246500.0
2012-11-09 09:30:00,10.75,10.92,10.71,10.87,4092700.0,6.0731,6.1691,6.0505,6.1409,4092700.0
2012-11-09 09:40:00,10.87,10.9,10.84,10.87,1346900.0,6.1409,6.1578,6.1239,6.1409,1346900.0
2012-11-09 09:50:00,10.87,10.92,10.85,10.9,1772200.0,6.1409,6.1691,6.1296,6.1578,1772200.0
2012-11-09 10:00:00,10.89,10.95,10.88,10.95,1305500.0,6.1522,6.1861,6.1465,6.1861,1305500.0
2012-11-09 10:10:00,10.95,10.97,10.93,10.96,860100.0,6.1861,6.1974,6.1748,6.1917,860100.0
2012-11-09 10:20:00,10.96,10.97,10.92,10.96,1501300.0,6.1917,6.1974,6.1691,6.1917,1501300.0
2012-11-09 10:30:00,10.95,10.97,10.92,10.94,1120100.0,6.1861,6.1974,6.1691,6.1804,1120100.0
2012-11-09 10:40:00,10.95,11.01,10.94,10.96,1114300.0,6.1861,6.22,6.1804,6.1917,1114300.0
2012-11-09 10:50:00,10.96,10.99,10.95,10.97,902700.0,6.1917,6.2087,6.1861,6.1974,902700.0
2012-11-09 11:00:00,10.97,11.01,10.97,11.0,836500.0,6.1974,6.22,6.1974,6.2143,836500.0
2012-11-09 11:10:00,11.0,11.03,10.97,11.03,1158900.0,6.2143,6.2313,6.1974,6.2313,1158900.0
2012-11-09 11:20:00,11.03,11.03,10.98,10.99,683400.0,6.2313,6.2313,6.203,6.2087,683400.0
2012-11-09 11:30:00,11.0,11.04,10.99,11.04,802400.0,6.2143,6.2369,6.2087,6.2369,802400.0
2012-11-09 11:40:00,11.04,11.04,11.02,11.04,538700.0,6.2369,6.2369,6.2256,6.2369,538700.0
2012-11-09 11:50:00,11.04,11.04,11.02,11.04,432600.0,6.2369,6.2369,6.2256,6.2369,432600.0
2012-11-09 12:00:00,11.04,11.06,11.03,11.05,763700.0,6.2369,6.2482,6.2313,6.2426,763700.0
2012-11-09 12:10:00,11.05,11.1,11.05,11.1,1024700.0,6.2426,6.2708,6.2426,6.2708,1024700.0
2012-11-09 12:20:00,11.1,11.1,11.08,11.1,658500.0,6.2708,6.2708,6.2595,6.2708,658500.0
2012-11-09 12:30:00,11.1,11.1,11.09,11.09,259700.0,6.2708,6.2708,6.2652,6.2652,259700.0
2012-11-09 12:40:00,11.1,11.1,11.07,11.09,612600.0,6.2708,6.2708,6.2539,6.2652,612600.0
2012-11-09 12:50:00,11.09,11.09,11.08,11.09,266000.0,6.2652,6.2652,6.2595,6.2652,266000.0
2012-11-09 13:00:00,11.08,11.1,11.07,11.09,919600.0,6.2595,6.2708,6.2539,6.2652,919600.0
2012-11-09 13:10:00,11.1,11.1,11.01,11.03,1855200.0,6.2708,6.2708,6.22,6.2313,1855200.0
2012-11-09 13:20:00,11.04,11.04,10.95,10.96,1374300.0,6.2369,6.2369,6.1861,6.1917,1374300.0
2012-11-09 13:30:00,10.95,10.98,10.94,10.95,1042000.0,6.1861,6.203,6.1804,6.1861,1042000.0
2012-11-09 13:40:00,10.96,10.98,10.93,10.97,643500.0,6.1917,6.203,6.1748,6.1974,643500.0
2012-11-09 13:50:00,10.97,11.0,10.96,10.99,603700.0,6.1974,6.2143,6.1917,6.2087,603700.0
2012-11-09 14:00:00,10.99,10.99,10.97,10.99,464900.0,6.2087,6.2087,6.1974,6.2087,464900.0
2012-11-09 14:10:00,10.99,11.03,10.98,11.02,779800.0,6.2087,6.2313,6.203,6.2256,779800.0
2012-11-09 14:20:00,11.02,11.03,11.01,11.02,682300.0,6.2256,6.2313,6.22,6.2256,682300.0
2012-11-09 14:30:00,11.02,11.03,11.0,11.01,464600.0,6.2256,6.2313,6.2143,6.22,464600.0
2012-11-09 14:40:00,11.02,11.02,10.98,10.99,433700.0,6.2256,6.2256,6.203,6.2087,433700.0
2012-11-09 14:50:00,10.99,11.01,10.98,10.99,305500.0,6.2087,6.22,6.203,6.2087,305500.0
2012-11-09 15:00:00,10.99,10.99,10.96,10.96,561600.0,6.2087,6.2087,6.1917,6.1917,561600.0
2012-11-09 15:10:00,10.97,10.99,10.95,10.95,447400.0,6.1974,6.2087,6.1861,6.1861,447400.0
2012-11-09 15:20:00,10.95,10.97,10.95,10.96,362800.0,6.1861,6.1974,6.1861,6.1917,362800.0
2012-11-09 15:30:00,10.96,10.96,10.92,10.93,1151800.0,6.1917,6.1917,6.1691,6.1748,1151800.0
2012-11-09 15:40:00,10.93,10.98,10.93,10.97,1025700.0,6.1748,6.203,6.1748,6.1974,1025700.0
2012-11-09 15:50:00,10.97,10.98,10.93,10.93,3312900.0,6.1974,6.203,6.1748,6.1748,3312900.0
2012-11-12 09:30:00,11.03,11.04,10.97,11.03,1644000.0,6.2313,6.2369,6.1974,6.2313,1644000.0
2012-11-12 09:40:00,11.03,11.1,11.02,11.09,1632200.0,6.2313,6.2708,6.2256,6.2652,1632200.0
2012-11-12 09:50:00,11.1,11.16,11.09,11.11,2191400.0,6.2708,6.3047,6.2652,6.2765,2191400.0
2012-11-12 10:00:00,11.1,11.11,11.04,11.04,975900.0,6.2708,6.2765,6.2369,6.2369,975900.0
2012-11-12 10:10:00,11.04,11.07,11.0,11.02,1007800.0,6.2369,6.2539,6.2143,6.2256,1007800.0
2012-11-12 10:20:00,11.02,11.03,11.0,11.03,510200.0,6.2256,6.2313,6.2143,6.2313,510200.0
2012-11-12 10:30:00,11.03,11.04,11.02,11.03,489500.0,6.2313,6.2369,6.2256,6.2313,489500.0
2012-11-12 10:40:00,11.02,11.03,10.99,10.99,450300.0,6.2256,6.2313,6.2087,6.2087,450300.0
2012-11-12 10:50:00,10.99,11.0,10.96,10.97,878700.0,6.2087,6.2143,6.1917,6.1974,878700.0
2012-11-12 11:00:00,10.96,10.99,10.96,10.99,527800.0,6.1917,6.2087,6.1917,6.2087,527800.0
2012-11-12 11:10:00,10.99,10.99,10.96,10.96,359700.0,6.2087,6.2087,6.1917,6.1917,359700.0
2012-11-12 11:20:00,10.97,11.02,10.96,11.02,480700.0,6.1974,6.2256,6.1917,6.2256,480700.0
2012-11-12 11:30:00,11.02,11.03,10.99,11.0,747700.0,6.2256,6.2313,6.2087,6.2143,747700.0
2012-11-12 11:40:00,11.0,11.01,10.98,11.0,365800.0,6.2143,6.22,6.203,6.2143,365800.0
2012-11-12 11:50:00,10.99,11.01,10.98,11.0,365900.0,6.2087,6.22,6.203,6.2143,365900.0
2012-11-12 12:00:00,10.99,11.0,10.96,10.98,272900.0,6.2087,6.2143,6.1917,6.203,272900.0
2012-11-12 12:10:00,10.97,11.0,10.96,10.99,489700.0,6.1974,6.2143,6.1917,6.2087,489700.0
2012-11-12 12:20:00,10.99,11.05,10.99,11.05,1073600.0,6.2087,6.2426,6.2087,6.2426,1073600.0
2012-11-12 12:30:00,11.05,11.06,11.03,11.05,606700.0,6.2426,6.2482,6.2313,6.2426,606700.0
2012-11-12 12:40:00,11.06,11.07,11.03,11.04,315900.0,6.2482,6.2539,6.2313,6.2369,315900.0
2012-11-12 12:50:00,11.04,11.05,11.02,11.04,381700.0,6.2369,6.2426,6.2256,6.2369,381700.0
2012-11-12 13:00:00,11.04,11.05,11.02,11.03,506800.0,6.2369,6.2426,6.2256,6.2313,506800.0
2012-11-12 13:10:00,11.03,11.07,11.02,11.07,617100.0,6.2313,6.2539,6.2256,6.2539,617100.0
2012-11-12 13:20:00,11.06,11.07,11.04,11.04,445900.0,6.2482,6.2539,6.2369,6.2369,445900.0
2012-11-12 13:30:00,11.05,11.06,11.04,11.05,318900.0,6.2426,6.2482,6.2369,6.2426,318900.0
2012-11-12 13:40:00,11.05,11.06,11.04,11.04,395700.0,6.2426,6.2482,6.2369,6.2369,395700.0
2012-11-12 13:50:00,11.04,11.06,11.04,11.06,214600.0,6.2369,6.2482,6.2369,6.2482,214600.0
2012-11-12 14:00:00,11.05,11.06,11.03,11.03,196900.0,6.2426,6.2482,6.2313,6.2313,196900.0
2012-11-12 14:10:00,11.03,11.06,11.03,11.05,183600.0,6.2313,6.2482,6.2313,6.2426,183600.0
2012-11-12 14:20:00,11.05,11.06,11.04,11.05,265000.0,6.2426,6.2482,6.2369,6.2426,265000.0
2012-11-12 14:30:00,11.06,11.06,11.01,11.01,456700.0,6.2482,6.2482,6.22,6.22,456700.0
2012-11-12 14:40:00,11.01,11.03,11.01,11.02,194800.0,6.22,6.2313,6.22,6.2256,194800.0
2012-11-12 14:50:00,11.02,11.03,11.01,11.01,227000.0,6.2256,6.2313,6.22,6.22,227000.0
2012-11-12 15:00:00,11.02,11.03,11.01,11.02,360400.0,6.2256,6.2313,6.22,6.2256,360400.0
2012-11-12 15:10:00,11.01,11.02,10.98,10.98,621400.0,6.22,6.2256,6.203,6.203,621400.0
2012-11-12 15:20:00,10.98,10.99,10.98,10.98,441400.0,6.203,6.2087,6.203,6.203,441400.0
2012-11-12 15:30:00,10.98,11.0,10.98,11.0,641500.0,6.203,6.2143,6.203,6.2143,641500.0
2012-11-12 15:40:00,11.0,11.01,10.98,10.98,885700.0,6.2143,6.22,6.203,6.203,885700.0
2012-11-12 15:50:00,10.98,11.0,10.97,10.98,1848600.0,6.203,6.2143,6.1974,6.203,1848600.0
2012-11-13 09:30:00,10.88,10.98,10.86,10.97,1413000.0,6.1465,6.203,6.1352,6.1974,1413000.0
2012-11-13 09:40:00,10.98,11.01,10.95,10.99,943900.0,6.203,6.22,6.1861,6.2087,943900.0
2012-11-13 09:50:00,11.0,11.08,10.97,11.04,1845200.0,6.2143,6.2595,6.1974,6.2369,1845200.0
2012-11-13 10:00:00,11.04,11.05,10.97,11.01,1128100.0,6.2369,6.2426,6.1974,6.22,1128100.0
2012-11-13 10:10:00,11.01,11.07,11.0,11.07,1511400.0,6.22,6.2539,6.2143,6.2539,1511400.0
2012-11-13 10:20:00,11.07,11.09,11.04,11.04,831900.0,6.2539,6.2652,6.2369,6.2369,831900.0
2012-11-13 10:30:00,11.04,11.07,11.02,11.04,697500.0,6.2369,6.2539,6.2256,6.2369,697500.0
2012-11-13 10:40:00,11.04,11.04,11.01,11.03,494700.0,6.2369,6.2369,6.22,6.2313,494700.0
2012-11-13 10:50:00,11.03,11.09,11.01,11.08,1846600.0,6.2313,6.2652,6.22,6.2595,1846600.0
2012-11-13 11:00:00,11.08,11.09,11.04,11.06,1337400.0,6.2595,6.2652,6.2369,6.2482,1337400.0
2012-11-13 11:10:00,11.05,11.06,11.04,11.06,432800.0,6.2426,6.2482,6.2369,6.2482,432800.0
2012-11-13 11:20:00,11.05,11.07,11.05,11.06,386000.0,6.2426,6.2539,6.2426,6.2482,386000.0
2012-11-13 11:30:00,11.06,11.07,11.04,11.06,1220200.0,6.2482,6.2539,6.2369,6.2482,1220200.0
2012-11-13 11:40:00,11.06,11.06,11.04,11.05,450200.0,6.2482,6.2482,6.2369,6.2426,450200.0
2012-11-13 11:50:00,11.05,11.06,11.05,11.05,261400.0,6.2426,6.2482,6.2426,6.2426,261400.0
2012-11-13 12:00:00,11.05,11.06,11.02,11.02,647900.0,6.2426,6.2482,6.2256,6.2256,647900.0
2012-11-13 12:10:00,11.03,11.04,11.02,11.02,260400.0,6.2313,6.2369,6.2256,6.2256,260400.0
2012-11-13 12:20:00,11.02,11.03,11.0,11.01,710200.0,6.2256,6.2313,6.2143,6.22,710200.0
2012-11-13 12:30:00,11.0,11.03,11.0,11.02,494800.0,6.2143,6.2313,6.2143,6.2256,494800.0
2012-11-13 12:40:00,11.03,11.06,11.01,11.05,780500.0,6.2313,6.2482,6.22,6.2426,780500.0
2012-11-13 12:50:00,11.05,11.06,11.04,11.04,281900.0,6.2426,6.2482,6.2369,6.2369,281900.0
2012-11-13 13:00:00,11.04,11.05,11.04,11.04,334000.0,6.2369,6.2426,6.2369,6.2369,334000.0
2012-11-13 13:10:00,11.04,11.06,11.04,11.05,325900.0,6.2369,6.2482,6.2369,6.2426,325900.0
2012-11-13 13:20:00,11.06,11.06,11.05,11.05,160800.0,6.2482,6.2482,6.2426,6.2426,160800.0
2012-11-13 13:30:00,11.05,11.06,11.04,11.05,620900.0,6.2426,6.2482,6.2369,6.2426,620900.0
2012-11-13 13:40:00,11.05,11.08,11.05,11.07,614600.0,6.2426,6.2595,6.2426,6.2539,614600.0
2012-11-13 13:50:00,11.07,11.08,11.06,11.07,265000.0,6.2539,6.2595,6.2482,6.2539,265000.0
2012-11-13 14:00:00,11.08,11.08,11.07,11.07,636400.0,6.2595,6.2595,6.2539,6.2539,636400.0
2012-11-13 14:10:00,11.08,11.08,11.07,11.08,418200.0,6.2595,6.2595,6.2539,6.2595,418200.0
2012-11-13 14:20:00,11.07,11.09,11.07,11.09,451200.0,6.2539,6.2652,6.2539,6.2652,451200.0
2012-11-13 14:30:00,11.09,11.09,11.08,11.09,656000.0,6.2652,6.2652,6.2595,6.2652,656000.0
2012-11-13 14:40:00,11.09,11.09,11.07,11.08,681200.0,6.2652,6.2652,6.2539,6.2595,681200.0
2012-11-13 14:50:00,11.08,11.1,11.07,11.1,1150300.0,6.2595,6.2708,6.2539,6.2708,1150300.0
2012-11-13 15:00:00,11.1,11.1,11.04,11.05,1048900.0,6.2708,6.2708,6.2369,6.2426,1048900.0
2012-11-13 15:10:00,11.04,11.06,11.03,11.04,735800.0,6.2369,6.2482,6.2313,6.2369,735800.0
2012-11-13 15:20:00,11.04,11.04,11.0,11.01,1139800.0,6.2369,6.2369,6.2143,6.22,1139800.0
2012-11-13 15:30:00,11.01,11.04,11.0,11.03,850900.0,6.22,6.2369,6.2143,6.2313,850900.0
2012-11-13 15:40:00,11.03,11.03,11.01,11.02,1229400.0,6.2313,6.2313,6.22,6.2256,1229400.0
2012-11-13 15:50:00,11.02,11.02,11.0,11.0,1987500.0,6.2256,6.2256,6.2143,6.2143,1987500.0
2012-11-14 09:30:00,11.02,11.05,10.98,11.02,1849400.0,6.2256,6.2426,6.203,6.2256,1849400.0
2012-11-14 09:40:00,11.02,11.02,10.97,10.98,1109000.0,6.2256,6.2256,6.1974,6.203,1109000.0
2012-11-14 09:50:00,10.99,11.01,10.91,10.94,1624600.0,6.2087,6.22,6.1635,6.1804,1624600.0
2012-11-14 10:00:00,10.94,11.0,10.93,11.0,1470300.0,6.1804,6.2143,6.1748,6.2143,1470300.0
2012-11-14 10:10:00,11.0,11.0,10.97,10.98,680200.0,6.2143,6.2143,6.1974,6.203,680200.0
2012-11-14 10:20:00,10.98,10.98,10.92,10.93,846500.0,6.203,6.203,6.1691,6.1748,846500.0
2012-11-14 10:30:00,10.93,10.96,10.92,10.93,1196600.0,6.1748,6.1917,6.1691,6.1748,1196600.0
2012-11-14 10:40:00,10.94,10.94,10.87,10.87,1735900.0,6.1804,6.1804,6.1409,6.1409,1735900.0
2012-11-14 10:50:00,10.88,10.89,10.83,10.89,2319400.0,6.1465,6.1522,6.1183,6.1522,2319400.0
2012-11-14 11:00:00,10.89,10.9,10.87,10.89,861200.0,6.1522,6.1578,6.1409,6.1522,861200.0
2012-11-14 11:10:00,10.9,10.9,10.87,10.88,630700.0,6.1578,6.1578,6.1409,6.1465,630700.0
2012-11-14 11:20:00,10.87,10.88,10.84,10.87,837500.0,6.1409,6.1465,6.1239,6.1409,837500.0
2012-11-14 11:30:00,10.87,10.87,10.84,10.85,653900.0,6.1409,6.1409,6.1239,6.1296,653900.0
2012-11-14 11:40:00,10.84,10.87,10.83,10.85,837900.0,6.1239,6.1409,6.1183,6.1296,837900.0
2012-11-14 11:50:00,10.86,10.87,10.85,10.87,604900.0,6.1352,6.1409,6.1296,6.1409,604900.0
2012-11-14 12:00:00,10.87,10.88,10.85,10.86,507100.0,6.1409,6.1465,6.1296,6.1352,507100.0
2012-11-14 12:10:00,10.86,10.86,10.83,10.85,612000.0,6.1352,6.1352,6.1183,6.1296,612000.0
2012-11-14 12:20:00,10.85,10.85,10.83,10.84,591200.0,6.1296,6.1296,6.1183,6.1239,591200.0
2012-11-14 12:30:00,10.85,10.86,10.82,10.82,695200.0,6.1296,6.1352,6.1126,6.1126,695200.0
2012-11-14 12:40:00,10.82,10.83,10.81,10.83,413600.0,6.1126,6.1183,6.107,6.1183,413600.0
2012-11-14 12:50:00,10.82,10.83,10.82,10.83,338000.0,6.1126,6.1183,6.1126,6.1183,338000.0
2012-11-14 13:00:00,10.83,10.84,10.81,10.82,909300.0,6.1183,6.1239,6.107,6.1126,909300.0
2012-11-14 13:10:00,10.83,10.84,10.82,10.84,536100.0,6.1183,6.1239,6.1126,6.1239,536100.0
2012-11-14 13:20:00,10.84,10.86,10.82,10.84,875600.0,6.1239,6.1352,6.1126,6.1239,875600.0
2012-11-14 13:30:00,10.84,10.88,10.83,10.85,747400.0,6.1239,6.1465,6.1183,6.1296,747400.0
2012-11-14 13:40:00,10.85,10.87,10.82,10.83,833700.0,6.1296,6.1409,6.1126,6.1183,833700.0
2012-11-14 13:50:00,10.84,10.85,10.83,10.85,301000.0,6.1239,6.1296,6.1183,6.1296,301000.0
2012-11-14 14:00:00,10.85,10.87,10.84,10.84,445900.0,6.1296,6.1409,6.1239,6.1239,445900.0
2012-11-14 14:10:00,10.85,10.85,10.8,10.8,774900.0,6.1296,6.1296,6.1013,6.1013,774900.0
2012-11-14 14:20:00,10.8,10.82,10.8,10.81,490500.0,6.1013,6.1126,6.1013,6.107,490500.0
2012-11-14 14:30:00,10.82,10.82,10.78,10.79,1001700.0,6.1126,6.1126,6.09,6.0957,1001700.0
2012-11-14 14:40:00,10.79,10.8,10.76,10.77,937800.0,6.0957,6.1013,6.0787,6.0844,937800.0
2012-11-14 14:50:00,10.77,10.79,10.76,10.78,720600.0,6.0844,6.0957,6.0787,6.09,720600.0
2012-11-14 15:00:00,10.78,10.78,10.71,10.71,1863900.0,6.09,6.09,6.0505,6.0505,1863900.0
2012-11-14 15:10:00,10.71,10.73,10.68,10.73,2449600.0,6.0505,6.0618,6.0336,6.0618,2449600.0
2012-11-14 15:20:00,10.73,10.78,10.71,10.76,1637700.0,6.0618,6.09,6.0505,6.0787,1637700.0
2012-11-14 15:30:00,10.76,10.76,10.73,10.74,801600.0,6.0787,6.0787,6.0618,6.0675,801600.0
2012-11-14 15:40:00,10.75,10.75,10.65,10.66,2646800.0,6.0731,6.0731,6.0166,6.0223,2646800.0
2012-11-14 15:50:00,10.66,10.69,10.62,10.68,4531300.0,6.0223,6.0392,5.9997,6.0336,4531300.0
2012-11-15 09:30:00,10.56,10.8,10.56,10.78,2148800.0,5.9658,6.1013,5.9658,6.09,2148800.0
2012-11-15 09:40:00,10.78,10.79,10.67,10.71,2101100.0,6.09,6.0957,6.0279,6.0505,2101100.0
2012-11-15 09:50:00,10.7,10.71,10.6,10.67,1855100.0,6.0449,6.0505,5.9884,6.0279,1855100.0
2012-11-15 10:00:00,10.67,10.7,10.58,10.68,2182500.0,6.0279,6.0449,5.9771,6.0336,2182500.0
2012-11-15 10:10:00,10.68,10.76,10.67,10.69,2051100.0,6.0336,6.0787,6.0279,6.0392,2051100.0
2012-11-15 10:20:00,10.69,10.71,10.66,10.7,860900.0,6.0392,6.0505,6.0223,6.0449,860900.0
2012-11-15 10:30:00,10.7,10.71,10.68,10.69,577800.0,6.0449,6.0505,6.0336,6.0392,577800.0
2012-11-15 10:40:00,10.7,10.7,10.68,10.69,275000.0,6.0449,6.0449,6.0336,6.0392,275000.0
2012-11-15 10:50:00,10.69,10.7,10.69,10.7,345700.0,6.0392,6.0449,6.0392,6.0449,345700.0
2012-11-15 11:00:00,10.69,10.7,10.66,10.67,677000.0,6.0392,6.0449,6.0223,6.0279,677000.0
2012-11-15 11:10:00,10.67,10.69,10.63,10.63,1059300.0,6.0279,6.0392,6.0053,6.0053,1059300.0
2012-11-15 11:20:00,10.63,10.65,10.61,10.63,1056700.0,6.0053,6.0166,5.994,6.0053,1056700.0
2012-11-15 11:30:00,10.62,10.63,10.59,10.61,956800.0,5.9997,6.0053,5.9827,5.994,956800.0
2012-11-15 11:40:00,10.61,10.62,10.52,10.52,1878100.0,5.994,5.9997,5.9432,5.9432,1878100.0
2012-11-15 11:50:00,10.53,10.55,10.51,10.54,1680000.0,5.9488,5.9601,5.9375,5.9545,1680000.0
2012-11-15 12:00:00,10.54,10.58,10.54,10.56,1074600.0,5.9545,5.9771,5.9545,5.9658,1074600.0
2012-11-15 12:10:00,10.55,10.56,10.53,10.53,992700.0,5.9601,5.9658,5.9488,5.9488,992700.0
2012-11-15 12:20:00,10.53,10.54,10.49,10.5,961500.0,5.9488,5.9545,5.9262,5.9319,961500.0
2012-11-15 12:30:00,10.5,10.53,10.49,10.51,926400.0,5.9319,5.9488,5.9262,5.9375,926400.0
2012-11-15 12:40:00,10.51,10.52,10.49,10.52,1155900.0,5.9375,5.9432,5.9262,5.9432,1155900.0
2012-11-15 12:50:00,10.51,10.52,10.46,10.46,1028900.0,5.9375,5.9432,5.9093,5.9093,1028900.0
2012-11-15 13:00:00,10.47,10.5,10.46,10.5,749000.0,5.9149,5.9319,5.9093,5.9319,749000.0
2012-11-15 13:10:00,10.5,10.53,10.49,10.52,936600.0,5.9319,5.9488,5.9262,5.9432,936600.0
2012-11-15 13:20:00,10.51,10.55,10.51,10.55,805100.0,5.9375,5.9601,5.9375,5.9601,805100.0
2012-11-15 13:30:00,10.55,10.58,10.54,10.58,845300.0,5.9601,5.9771,5.9545,5.9771,845300.0
2012-11-15 13:40:00,10.58,10.6,10.57,10.59,568200.0,5.9771,5.9884,5.9714,5.9827,568200.0
2012-11-15 13:50:00,10.6,10.64,10.59,10.62,1033700.0,5.9884,6.011,5.9827,5.9997,1033700.0
2012-11-15 14:00:00,10.61,10.62,10.56,10.57,688100.0,5.994,5.9997,5.9658,5.9714,688100.0
2012-11-15 14:10:00,10.57,10.58,10.52,10.52,671500.0,5.9714,5.9771,5.9432,5.9432,671500.0
2012-11-15 14:20:00,10.52,10.55,10.52,10.55,557900.0,5.9432,5.9601,5.9432,5.9601,557900.0
2012-11-15 14:30:00,10.55,10.56,10.53,10.54,316900.0,5.9601,5.9658,5.9488,5.9545,316900.0
2012-11-15 14:40:00,10.54,10.55,10.51,10.53,686900.0,5.9545,5.9601,5.9375,5.9488,686900.0
2012-11-15 14:50:00,10.53,10.55,10.52,10.54,349500.0,5.9488,5.9601,5.9432,5.9545,349500.0
2012-11-15 15:00:00,10.54,10.55,10.49,10.5,1104400.0,5.9545,5.9601,5.9262,5.9319,1104400.0
2012-11-15 15:10:00,10.5,10.54,10.49,10.53,1235600.0,5.9319,5.9545,5.9262,5.9488,1235600.0
2012-11-15 15:20:00,10.53,10.56,10.5,10.54,2335900.0,5.9488,5.9658,5.9319,5.9545,2335900.0
2012-11-15 15:30:00,10.55,10.55,10.5,10.53,1272800.0,5.9601,5.9601,5.9319,5.9488,1272800.0
2012-11-15 15:40:00,10.53,10.59,10.52,10.56,1955400.0,5.9488,5.9827,5.9432,5.9658,1955400.0
2012-11-15 15:50:00,10.57,10.58,10.54,10.56,4753600.0,5.9714,5.9771,5.9545,5.9658,4753600.0
2012-11-16 09:30:00,10.58,10.64,10.56,10.61,3345200.0,5.9771,6.011,5.9658,5.994,3345200.0
2012-11-16 09:40:00,10.61,10.62,10.56,10.57,783900.0,5.994,5.9997,5.9658,5.9714,783900.0
2012-11-16 09:50:00,10.57,10.58,10.48,10.53,1320200.0,5.9714,5.9771,5.9206,5.9488,1320200.0
2012-11-16 10:00:00,10.53,10.54,10.46,10.47,1124000.0,5.9488,5.9545,5.9093,5.9149,1124000.0
2012-11-16 10:10:00,10.47,10.48,10.42,10.46,1470100.0,5.9149,5.9206,5.8867,5.9093,1470100.0
2012-11-16 10:20:00,10.45,10.52,10.45,10.52,1049700.0,5.9036,5.9432,5.9036,5.9432,1049700.0
2012-11-16 10:30:00,10.52,10.53,10.47,10.48,1110200.0,5.9432,5.9488,5.9149,5.9206,1110200.0
2012-11-16 10:40:00,10.48,10.51,10.45,10.47,1171900.0,5.9206,5.9375,5.9036,5.9149,1171900.0
2012-11-16 10:50:00,10.47,10.48,10.45,10.46,565600.0,5.9149,5.9206,5.9036,5.9093,565600.0
2012-11-16 11:00:00,10.46,10.48,10.45,10.46,870200.0,5.9093,5.9206,5.9036,5.9093,870200.0
2012-11-16 11:10:00,10.46,10.47,10.42,10.43,783900.0,5.9093,5.9149,5.8867,5.8923,783900.0
2012-11-16 11:20:00,10.42,10.44,10.38,10.4,1494000.0,5.8867,5.898,5.8641,5.8754,1494000.0
2012-11-16 11:30:00,10.4,10.41,10.38,10.4,1051500.0,5.8754,5.881,5.8641,5.8754,1051500.0
2012-11-16 11:40:00,10.39,10.5,10.39,10.49,2323300.0,5.8697,5.9319,5.8697,5.9262,2323300.0
2012-11-16 11:50:00,10.49,10.58,10.49,10.56,1742200.0,5.9262,5.9771,5.9262,5.9658,1742200.0
2012-11-16 12:00:00,10.57,10.58,10.51,10.54,1443300.0,5.9714,5.9771,5.9375,5.9545,1443300.0
2012-11-16 12:10:00,10.53,10.57,10.51,10.53,1249200.0,5.9488,5.9714,5.9375,5.9488,1249200.0
2012-11-16 12:20:00,10.53,10.53,10.5,10.52,1121200.0,5.9488,5.9488,5.9319,5.9432,1121200.0
2012-11-16 12:30:00,10.52,10.55,10.51,10.54,1614400.0,5.9432,5.9601,5.9375,5.9545,1614400.0
2012-11-16 12:40:00,10.54,10.55,10.53,10.54,335900.0,5.9545,5.9601,5.9488,5.9545,335900.0
2012-11-16 12:50:00,10.54,10.54,10.5,10.52,843600.0,5.9545,5.9545,5.9319,5.9432,843600.0
2012-11-16 13:00:00,10.53,10.53,10.47,10.5,536100.0,5.9488,5.9488,5.9149,5.9319,536100.0
2012-11-16 13:10:00,10.49,10.5,10.42,10.43,866100.0,5.9262,5.9319,5.8867,5.8923,866100.0
2012-11-16 13:20:00,10.43,10.45,10.4,10.45,978900.0,5.8923,5.9036,5.8754,5.9036,978900.0
2012-11-16 13:30:00,10.45,10.45,10.41,10.42,662100.0,5.9036,5.9036,5.881,5.8867,662100.0
2012-11-16 13:40:00,10.42,10.45,10.42,10.44,414600.0,5.8867,5.9036,5.8867,5.898,414600.0
2012-11-16 13:50:00,10.44,10.46,10.42,10.46,653800.0,5.898,5.9093,5.8867,5.9093,653800.0
2012-11-16 14:00:00,10.45,10.46,10.44,10.44,262000.0,5.9036,5.9093,5.898,5.898,262000.0
2012-11-16 14:10:00,10.45,10.45,10.43,10.43,440700.0,5.9036,5.9036,5.8923,5.8923,440700.0
2012-11-16 14:20:00,10.44,10.44,10.4,10.44,623800.0,5.898,5.898,5.8754,5.898,623800.0
2012-11-16 14:30:00,10.43,10.44,10.39,10.42,721300.0,5.8923,5.898,5.8697,5.8867,721300.0
2012-11-16 14:40:00,10.41,10.46,10.41,10.46,494700.0,5.881,5.9093,5.881,5.9093,494700.0
2012-11-16 14:50:00,10.46,10.48,10.45,10.47,349300.0,5.9093,5.9206,5.9036,5.9149,349300.0
2012-11-16 15:00:00,10.46,10.47,10.44,10.45,541800.0,5.9093,5.9149,5.898,5.9036,541800.0
2012-11-16 15:10:00,10.46,10.46,10.43,10.44,698400.0,5.9093,5.9093,5.8923,5.898,698400.0
2012-11-16 15:20:00,10.45,10.46,10.44,10.45,672700.0,5.9036,5.9093,5.898,5.9036,672700.0
2012-11-16 15:30:00,10.45,10.49,10.45,10.49,1100400.0,5.9036,5.9262,5.9036,5.9262,1100400.0
2012-11-16 15:40:00,10.49,10.52,10.47,10.47,1740300.0,5.9262,5.9432,5.9149,5.9149,1740300.0
2012-11-16 15:50:00,10.47,10.51,10.47,10.49,4340600.0,5.9149,5.9375,5.9149,5.9262,4340600.0
2012-11-19 09:30:00,10.65,10.74,10.65,10.72,2318000.0,6.0166,6.0675,6.0166,6.0562,2318000.0
2012-11-19 09:40:00,10.71,10.73,10.66,10.71,1617800.0,6.0505,6.0618,6.0223,6.0505,1617800.0
2012-11-19 09:50:00,10.71,10.72,10.69,10.71,1140500.0,6.0505,6.0562,6.0392,6.0505,1140500.0
2012-11-19 10:00:00,10.72,10.74,10.71,10.71,1691900.0,6.0562,6.0675,6.0505,6.0505,1691900.0
2012-11-19 10:10:00,10.71,10.78,10.71,10.77,1729500.0,6.0505,6.09,6.0505,6.0844,1729500.0
2012-11-19 10:20:00,10.77,10.82,10.76,10.78,2394500.0,6.0844,6.1126,6.0787,6.09,2394500.0
2012-11-19 10:30:00,10.79,10.84,10.77,10.83,1839900.0,6.0957,6.1239,6.0844,6.1183,1839900.0
2012-11-19 10:40:00,10.83,10.86,10.81,10.82,1329500.0,6.1183,6.1352,6.107,6.1126,1329500.0
2012-11-19 10:50:00,10.82,10.84,10.81,10.82,863600.0,6.1126,6.1239,6.107,6.1126,863600.0
2012-11-19 11:00:00,10.83,10.84,10.81,10.84,839200.0,6.1183,6.1239,6.107,6.1239,839200.0
2012-11-19 11:10:00,10.84,10.85,10.82,10.82,987700.0,6.1239,6.1296,6.1126,6.1126,987700.0
2012-11-19 11:20:00,10.82,10.84,10.82,10.83,556900.0,6.1126,6.1239,6.1126,6.1183,556900.0
2012-11-19 11:30:00,10.83,10.84,10.81,10.81,483200.0,6.1183,6.1239,6.107,6.107,483200.0
2012-11-19 11:40:00,10.82,10.83,10.8,10.81,796300.0,6.1126,6.1183,6.1013,6.107,796300.0
2012-11-19 11:50:00,10.81,10.83,10.81,10.82,245100.0,6.107,6.1183,6.107,6.1126,245100.0
2012-11-19 12:00:00,10.82,10.85,10.82,10.84,566200.0,6.1126,6.1296,6.1126,6.1239,566200.0
2012-11-19 12:10:00,10.84,10.85,10.84,10.84,259800.0,6.1239,6.1296,6.1239,6.1239,259800.0
2012-11-19 12:20:00,10.85,10.85,10.84,10.85,324200.0,6.1296,6.1296,6.1239,6.1296,324200.0
2012-11-19 12:30:00,10.85,10.85,10.84,10.85,651300.0,6.1296,6.1296,6.1239,6.1296,651300.0
2012-11-19 12:40:00,10.85,10.87,10.84,10.87,822400.0,6.1296,6.1409,6.1239,6.1409,822400.0
2012-11-19 12:50:00,10.87,10.88,10.86,10.87,390400.0,6.1409,6.1465,6.1352,6.1409,390400.0
2012-11-19 13:00:00,10.87,10.89,10.87,10.88,354000.0,6.1409,6.1522,6.1409,6.1465,354000.0
2012-11-19 13:10:00,10.89,10.9,10.88,10.88,1070600.0,6.1522,6.1578,6.1465,6.1465,1070600.0
2012-11-19 13:20:00,10.88,10.89,10.86,10.86,1155100.0,6.1465,6.1522,6.1352,6.1352,1155100.0
2012-11-19 13:30:00,10.86,10.87,10.82,10.82,591800.0,6.1352,6.1409,6.1126,6.1126,591800.0
2012-11-19 13:40:00,10.82,10.83,10.78,10.78,899200.0,6.1126,6.1183,6.09,6.09,899200.0
2012-11-19 13:50:00,10.79,10.8,10.78,10.8,755200.0,6.0957,6.1013,6.09,6.1013,755200.0
2012-11-19 14:00:00,10.79,10.8,10.79,10.79,560800.0,6.0957,6.1013,6.0957,6.0957,560800.0
2012-11-19 14:10:00,10.79,10.8,10.79,10.8,289900.0,6.0957,6.1013,6.0957,6.1013,289900.0
2012-11-19 14:20:00,10.8,10.82,10.79,10.82,636800.0,6.1013,6.1126,6.0957,6.1126,636800.0
2012-11-19 14:30:00,10.82,10.83,10.8,10.82,760900.0,6.1126,6.1183,6.1013,6.1126,760900.0
2012-11-19 14:40:00,10.82,10.84,10.81,10.84,464700.0,6.1126,6.1239,6.107,6.1239,464700.0
2012-11-19 14:50:00,10.84,10.84,10.83,10.84,360300.0,6.1239,6.1239,6.1183,6.1239,360300.0
2012-11-19 15:00:00,10.83,10.84,10.82,10.84,555700.0,6.1183,6.1239,6.1126,6.1239,555700.0
2012-11-19 15:10:00,10.84,10.84,10.83,10.84,440100.0,6.1239,6.1239,6.1183,6.1239,440100.0
2012-11-19 15:20:00,10.83,10.86,10.83,10.84,1207700.0,6.1183,6.1352,6.1183,6.1239,1207700.0
2012-11-19 15:30:00,10.83,10.84,10.82,10.83,640000.0,6.1183,6.1239,6.1126,6.1183,640000.0
2012-11-19 15:40:00,10.83,10.83,10.81,10.83,996300.0,6.1183,6.1183,6.107,6.1183,996300.0
2012-11-19 15:50:00,10.82,10.85,10.81,10.82,3274500.0,6.1126,6.1296,6.107,6.1126,3274500.0
2012-11-20 09:30:00,10.86,10.88,10.8,10.85,1289100.0,6.1352,6.1465,6.1013,6.1296,1289100.0
2012-11-20 09:40:00,10.84,10.87,10.8,10.87,774100.0,6.1239,6.1409,6.1013,6.1409,774100.0
2012-11-20 09:50:00,10.86,10.92,10.86,10.92,1232400.0,6.1352,6.1691,6.1352,6.1691,1232400.0
2012-11-20 10:00:00,10.92,10.94,10.88,10.91,2127700.0,6.1691,6.1804,6.1465,6.1635,2127700.0
2012-11-20 10:10:00,10.91,10.95,10.89,10.95,1705300.0,6.1635,6.1861,6.1522,6.1861,1705300.0
2012-11-20 10:20:00,10.95,10.98,10.94,10.98,1721400.0,6.1861,6.203,6.1804,6.203,1721400.0
2012-11-20 10:30:00,10.98,11.02,10.97,11.0,1706800.0,6.203,6.2256,6.1974,6.2143,1706800.0
2012-11-20 10:40:00,11.01,11.01,10.95,10.95,1287400.0,6.22,6.22,6.1861,6.1861,1287400.0
2012-11-20 10:50:00,10.95,10.97,10.9,10.9,1303100.0,6.1861,6.1974,6.1578,6.1578,1303100.0
2012-11-20 11:00:00,10.91,10.92,10.88,10.9,840400.0,6.1635,6.1691,6.1465,6.1578,840400.0
2012-11-20 11:10:00,10.9,10.92,10.89,10.9,448500.0,6.1578,6.1691,6.1522,6.1578,448500.0
2012-11-20 11:20:00,10.89,10.94,10.89,10.92,778200.0,6.1522,6.1804,6.1522,6.1691,778200.0
2012-11-20 11:30:00,10.92,10.93,10.88,10.88,601600.0,6.1691,6.1748,6.1465,6.1465,601600.0
2012-11-20 11:40:00,10.88,10.88,10.84,10.87,1182800.0,6.1465,6.1465,6.1239,6.1409,1182800.0
2012-11-20 11:50:00,10.87,10.92,10.86,10.91,807300.0,6.1409,6.1691,6.1352,6.1635,807300.0
2012-11-20 12:00:00,10.91,10.93,10.9,10.91,658800.0,6.1635,6.1748,6.1578,6.1635,658800.0
2012-11-20 12:10:00,10.91,10.93,10.91,10.92,451800.0,6.1635,6.1748,6.1635,6.1691,451800.0
2012-11-20 12:20:00,10.92,10.92,10.87,10.89,722100.0,6.1691,6.1691,6.1409,6.1522,722100.0
2012-11-20 12:30:00,10.9,10.9,10.87,10.88,601100.0,6.1578,6.1578,6.1409,6.1465,601100.0
2012-11-20 12:40:00,10.88,10.89,10.88,10.89,270400.0,6.1465,6.1522,6.1465,6.1522,270400.0
2012-11-20 12:50:00,10.89,10.9,10.88,10.9,312600.0,6.1522,6.1578,6.1465,6.1578,312600.0
2012-11-20 13:00:00,10.9,10.9,10.86,10.87,598800.0,6.1578,6.1578,6.1352,6.1409,598800.0
2012-11-20 13:10:00,10.86,10.87,10.8,10.83,1575100.0,6.1352,6.1409,6.1013,6.1183,1575100.0
2012-11-20 13:20:00,10.82,10.84,10.76,10.77,1187300.0,6.1126,6.1239,6.0787,6.0844,1187300.0
2012-11-20 13:30:00,10.77,10.81,10.76,10.8,940300.0,6.0844,6.107,6.0787,6.1013,940300.0
2012-11-20 13:40:00,10.8,10.82,10.8,10.82,563100.0,6.1013,6.1126,6.1013,6.1126,563100.0
2012-11-20 13:50:00,10.82,10.83,10.8,10.81,613700.0,6.1126,6.1183,6.1013,6.107,613700.0
2012-11-20 14:00:00,10.82,10.85,10.81,10.84,549300.0,6.1126,6.1296,6.107,6.1239,549300.0
2012-11-20 14:10:00,10.84,10.87,10.83,10.85,656300.0,6.1239,6.1409,6.1183,6.1296,656300.0
2012-11-20 14:20:00,10.85,10.88,10.83,10.86,715700.0,6.1296,6.1465,6.1183,6.1352,715700.0
2012-11-20 14:30:00,10.86,10.87,10.83,10.83,440400.0,6.1352,6.1409,6.1183,6.1183,440400.0
2012-11-20 14:40:00,10.84,10.86,10.83,10.84,393100.0,6.1239,6.1352,6.1183,6.1239,393100.0
2012-11-20 14:50:00,10.85,10.85,10.84,10.85,243600.0,6.1296,6.1296,6.1239,6.1296,243600.0
2012-11-20 15:00:00,10.85,10.88,10.84,10.85,700700.0,6.1296,6.1465,6.1239,6.1296,700700.0
2012-11-20 15:10:00,10.84,10.86,10.84,10.85,390800.0,6.1239,6.1352,6.1239,6.1296,390800.0
2012-11-20 15:20:00,10.86,10.86,10.83,10.85,437200.0,6.1352,6.1352,6.1183,6.1296,437200.0
2012-11-20 15:30:00,10.85,10.87,10.84,10.85,501200.0,6.1296,6.1409,6.1239,6.1296,501200.0
2012-11-20 15:40:00,10.86,10.87,10.85,10.85,514600.0,6.1352,6.1409,6.1296,6.1296,514600.0
2012-11-20 15:50:00,10.85,10.86,10.84,10.85,1764200.0,6.1296,6.1352,6.1239,6.1296,1764200.0
2012-11-21 09:30:00,10.84,10.89,10.8,10.86,930400.0,6.1239,6.1522,6.1013,6.1352,930400.0
2012-11-21 09:40:00,10.86,10.93,10.86,10.93,1210300.0,6.1352,6.1748,6.1352,6.1748,1210300.0
2012-11-21 09:50:00,10.93,10.98,10.92,10.97,1370100.0,6.1748,6.203,6.1691,6.1974,1370100.0
2012-11-21 10:00:00,10.96,10.97,10.92,10.94,912100.0,6.1917,6.1974,6.1691,6.1804,912100.0
2012-11-21 10:10:00,10.94,10.96,10.92,10.95,554600.0,6.1804,6.1917,6.1691,6.1861,554600.0
2012-11-21 10:20:00,10.95,10.96,10.9,10.94,677300.0,6.1861,6.1917,6.1578,6.1804,677300.0
2012-11-21 10:30:00,10.94,10.96,10.92,10.95,548900.0,6.1804,6.1917,6.1691,6.1861,548900.0
2012-11-21 10:40:00,10.94,10.96,10.93,10.94,346300.0,6.1804,6.1917,6.1748,6.1804,346300.0
2012-11-21 10:50:00,10.93,10.96,10.93,10.96,338500.0,6.1748,6.1917,6.1748,6.1917,338500.0
2012-11-21 11:00:00,10.96,10.97,10.95,10.96,469500.0,6.1917,6.1974,6.1861,6.1917,469500.0
2012-11-21 11:10:00,10.97,10.99,10.96,10.99,504100.0,6.1974,6.2087,6.1917,6.2087,504100.0
2012-11-21 11:20:00,10.99,11.0,10.97,10.98,493200.0,6.2087,6.2143,6.1974,6.203,493200.0
2012-11-21 11:30:00,10.98,10.99,10.97,10.99,716300.0,6.203,6.2087,6.1974,6.2087,716300.0
2012-11-21 11:40:00,10.98,10.99,10.97,10.97,456600.0,6.203,6.2087,6.1974,6.1974,456600.0
2012-11-21 11:50:00,10.97,10.98,10.96,10.97,379200.0,6.1974,6.203,6.1917,6.1974,379200.0
2012-11-21 12:00:00,10.97,10.98,10.96,10.98,296300.0,6.1974,6.203,6.1917,6.203,296300.0
2012-11-21 12:10:00,10.97,10.99,10.97,10.99,370700.0,6.1974,6.2087,6.1974,6.2087,370700.0
2012-11-21 12:20:00,10.99,11.0,10.98,11.0,527700.0,6.2087,6.2143,6.203,6.2143,527700.0
2012-11-21 12:30:00,10.99,11.0,10.97,10.98,380300.0,6.2087,6.2143,6.1974,6.203,380300.0
2012-11-21 12:40:00,10.97,10.98,10.97,10.97,320700.0,6.1974,6.203,6.1974,6.1974,320700.0
2012-11-21 12:50:00,10.97,10.98,10.96,10.96,252400.0,6.1974,6.203,6.1917,6.1917,252400.0
2012-11-21 13:00:00,10.96,10.97,10.96,10.96,145200.0,6.1917,6.1974,6.1917,6.1917,145200.0
2012-11-21 13:10:00,10.96,10.97,10.95,10.96,282900.0,6.1917,6.1974,6.1861,6.1917,282900.0
2012-11-21 13:20:00,10.96,10.96,10.95,10.96,218200.0,6.1917,6.1917,6.1861,6.1917,218200.0
2012-11-21 13:30:00,10.96,10.98,10.95,10.98,883800.0,6.1917,6.203,6.1861,6.203,883800.0
2012-11-21 13:40:00,10.98,10.98,10.97,10.97,155400.0,6.203,6.203,6.1974,6.1974,155400.0
2012-11-21 13:50:00,10.97,10.99,10.97,10.99,162200.0,6.1974,6.2087,6.1974,6.2087,162200.0
2012-11-21 14:00:00,10.98,10.99,10.97,10.98,193000.0,6.203,6.2087,6.1974,6.203,193000.0
2012-11-21 14:10:00,10.98,10.98,10.97,10.98,245800.0,6.203,6.203,6.1974,6.203,245800.0
2012-11-21 14:20:00,10.97,10.98,10.95,10.95,410900.0,6.1974,6.203,6.1861,6.1861,410900.0
2012-11-21 14:30:00,10.95,10.96,10.94,10.95,648700.0,6.1861,6.1917,6.1804,6.1861,648700.0
2012-11-21 14:40:00,10.94,10.95,10.94,10.94,134300.0,6.1804,6.1861,6.1804,6.1804,134300.0
2012-11-21 14:50:00,10.94,10.95,10.93,10.93,418900.0,6.1804,6.1861,6.1748,6.1748,418900.0
2012-11-21 15:00:00,10.93,10.94,10.93,10.93,235600.0,6.1748,6.1804,6.1748,6.1748,235600.0
2012-11-21 15:10:00,10.93,10.94,10.93,10.93,331400.0,6.1748,6.1804,6.1748,6.1748,331400.0
2012-11-21 15:20:00,10.93,10.94,10.91,10.92,556000.0,6.1748,6.1804,6.1635,6.1691,556000.0
2012-11-21 15:30:00,10.92,10.93,10.92,10.93,244400.0,6.1691,6.1748,6.1691,6.1748,244400.0
2012-11-21 15:40:00,10.93,10.94,10.92,10.94,713400.0,6.1748,6.1804,6.1691,6.1804,713400.0
2012-11-21 15:50:00,10.93,10.94,10.92,10.92,1740900.0,6.1748,6.1804,6.1691,6.1691,1740900.0
2012-11-23 09:30:00,10.98,11.04,10.96,11.0,1408500.0,6.203,6.2369,6.1917,6.2143,1408500.0
2012-11-23 09:40:00,11.01,11.04,10.98,11.03,768500.0,6.22,6.2369,6.203,6.2313,768500.0
2012-11-23 09:50:00,11.03,11.05,11.01,11.04,726100.0,6.2313,6.2426,6.22,6.2369,726100.0
2012-11-23 10:00:00,11.04,11.05,11.02,11.03,1182300.0,6.2369,6.2426,6.2256,6.2313,1182300.0
2012-11-23 10:10:00,11.04,11.05,11.03,11.05,1021100.0,6.2369,6.2426,6.2313,6.2426,1021100.0
2012-11-23 10:20:00,11.05,11.07,11.04,11.07,779800.0,6.2426,6.2539,6.2369,6.2539,779800.0
2012-11-23 10:30:00,11.07,11.07,11.05,11.05,465600.0,6.2539,6.2539,6.2426,6.2426,465600.0
2012-11-23 10:40:00,11.05,11.07,11.05,11.07,612000.0,6.2426,6.2539,6.2426,6.2539,612000.0
2012-11-23 10:50:00,11.07,11.1,11.07,11.09,747000.0,6.2539,6.2708,6.2539,6.2652,747000.0
2012-11-23 11:00:00,11.09,11.09,11.08,11.09,294400.0,6.2652,6.2652,6.2595,6.2652,294400.0
2012-11-23 11:10:00,11.09,11.09,11.08,11.09,252300.0,6.2652,6.2652,6.2595,6.2652,252300.0
2012-11-23 11:20:00,11.09,11.09,11.08,11.09,409800.0,6.2652,6.2652,6.2595,6.2652,409800.0
2012-11-23 11:30:00,11.09,11.1,11.08,11.1,751200.0,6.2652,6.2708,6.2595,6.2708,751200.0
2012-11-23 11:40:00,11.1,11.1,11.07,11.07,377600.0,6.2708,6.2708,6.2539,6.2539,377600.0
2012-11-23 11:50:00,11.07,11.08,11.06,11.06,214700.0,6.2539,6.2595,6.2482,6.2482,214700.0
2012-11-23 12:00:00,11.07,11.08,11.06,11.06,539300.0,6.2539,6.2595,6.2482,6.2482,539300.0
2012-11-23 12:10:00,11.06,11.07,11.05,11.05,424600.0,6.2482,6.2539,6.2426,6.2426,424600.0
2012-11-23 12:20:00,11.05,11.09,11.05,11.08,804500.0,6.2426,6.2652,6.2426,6.2595,804500.0
2012-11-23 12:30:00,11.08,11.1,11.08,11.1,512600.0,6.2595,6.2708,6.2595,6.2708,512600.0
2012-11-23 12:40:00,11.1,11.1,11.06,11.06,1067400.0,6.2708,6.2708,6.2482,6.2482,1067400.0
2012-11-23 12:50:00,11.07,11.1,11.06,11.09,1734500.0,6.2539,6.2708,6.2482,6.2652,1734500.0
2012-11-26 09:30:00,11.05,11.09,11.03,11.03,1732800.0,6.2426,6.2652,6.2313,6.2313,1732800.0
2012-11-26 09:40:00,11.03,11.14,11.03,11.1,1809000.0,6.2313,6.2934,6.2313,6.2708,1809000.0
2012-11-26 09:50:00,11.1,11.12,11.1,11.11,800700.0,6.2708,6.2821,6.2708,6.2765,800700.0
2012-11-26 10:00:00,11.11,11.12,11.08,11.1,1186700.0,6.2765,6.2821,6.2595,6.2708,1186700.0
2012-11-26 10:10:00,11.1,11.11,11.05,11.07,857100.0,6.2708,6.2765,6.2426,6.2539,857100.0
2012-11-26 10:20:00,11.07,11.07,11.05,11.06,780800.0,6.2539,6.2539,6.2426,6.2482,780800.0
2012-11-26 10:30:00,11.06,11.07,11.05,11.05,414600.0,6.2482,6.2539,6.2426,6.2426,414600.0
2012-11-26 10:40:00,11.06,11.06,11.03,11.04,691300.0,6.2482,6.2482,6.2313,6.2369,691300.0
2012-11-26 10:50:00,11.04,11.04,11.01,11.02,492300.0,6.2369,6.2369,6.22,6.2256,492300.0
2012-11-26 11:00:00,11.01,11.02,10.97,10.99,1371400.0,6.22,6.2256,6.1974,6.2087,1371400.0
2012-11-26 11:10:00,10.99,11.0,10.98,11.0,400600.0,6.2087,6.2143,6.203,6.2143,400600.0
2012-11-26 11:20:00,11.0,11.01,10.98,11.0,687700.0,6.2143,6.22,6.203,6.2143,687700.0
2012-11-26 11:30:00,11.0,11.01,10.99,10.99,609600.0,6.2143,6.22,6.2087,6.2087,609600.0
2012-11-26 11:40:00,11.0,11.01,10.99,11.01,567600.0,6.2143,6.22,6.2087,6.22,567600.0
2012-11-26 11:50:00,11.0,11.03,11.0,11.03,651600.0,6.2143,6.2313,6.2143,6.2313,651600.0
2012-11-26 12:00:00,11.03,11.04,11.02,11.02,349600.0,6.2313,6.2369,6.2256,6.2256,349600.0
2012-11-26 12:10:00,11.03,11.03,11.01,11.02,292600.0,6.2313,6.2313,6.22,6.2256,292600.0
2012-11-26 12:20:00,11.02,11.02,11.0,11.0,230400.0,6.2256,6.2256,6.2143,6.2143,230400.0
2012-11-26 12:30:00,11.01,11.02,10.99,11.02,541900.0,6.22,6.2256,6.2087,6.2256,541900.0
2012-11-26 12:40:00,11.02,11.03,11.0,11.02,393700.0,6.2256,6.2313,6.2143,6.2256,393700.0
2012-11-26 12:50:00,11.02,11.02,11.01,11.01,158900.0,6.2256,6.2256,6.22,6.22,158900.0
2012-11-26 13:00:00,11.02,11.02,11.0,11.0,224800.0,6.2256,6.2256,6.2143,6.2143,224800.0
2012-11-26 13:10:00,11.01,11.03,11.0,11.02,357700.0,6.22,6.2313,6.2143,6.2256,357700.0
2012-11-26 13:20:00,11.02,11.02,11.01,11.02,118700.0,6.2256,6.2256,6.22,6.2256,118700.0
2012-11-26 13:30:00,11.02,11.02,11.0,11.01,375100.0,6.2256,6.2256,6.2143,6.22,375100.0
2012-11-26 13:40:00,11.01,11.01,11.0,11.01,202000.0,6.22,6.22,6.2143,6.22,202000.0
2012-11-26 13:50:00,11.01,11.03,11.0,11.03,606600.0,6.22,6.2313,6.2143,6.2313,606600.0
2012-11-26 14:00:00,11.03,11.04,11.01,11.04,336600.0,6.2313,6.2369,6.22,6.2369,336600.0
2012-11-26 14:10:00,11.03,11.04,11.02,11.03,205000.0,6.2313,6.2369,6.2256,6.2313,205000.0
2012-11-26 14:20:00,11.03,11.03,11.01,11.03,386400.0,6.2313,6.2313,6.22,6.2313,386400.0
2012-11-26 14:30:00,11.03,11.03,11.02,11.03,125200.0,6.2313,6.2313,6.2256,6.2313,125200.0
2012-11-26 14:40:00,11.03,11.03,11.02,11.03,232700.0,6.2313,6.2313,6.2256,6.2313,232700.0
2012-11-26 14:50:00,11.03,11.06,11.02,11.06,727300.0,6.2313,6.2482,6.2256,6.2482,727300.0
2012-11-26 15:00:00,11.06,11.06,11.03,11.04,693100.0,6.2482,6.2482,6.2313,6.2369,693100.0
2012-11-26 15:10:00,11.04,11.04,11.03,11.03,397500.0,6.2369,6.2369,6.2313,6.2313,397500.0
2012-11-26 15:20:00,11.04,11.06,11.03,11.06,769600.0,6.2369,6.2482,6.2313,6.2482,769600.0
2012-11-26 15:30:00,11.06,11.08,11.05,11.07,773500.0,6.2482,6.2595,6.2426,6.2539,773500.0
2012-11-26 15:40:00,11.07,11.09,11.06,11.09,973500.0,6.2539,6.2652,6.2482,6.2652,973500.0
2012-11-26 15:50:00,11.09,11.11,11.08,11.1,2637300.0,6.2652,6.2765,6.2595,6.2708,2637300.0
2012-11-27 09:30:00,11.1,11.2,11.1,11.2,2397000.0,6.2708,6.3273,6.2708,6.3273,2397000.0
2012-11-27 09:40:00,11.19,11.22,11.19,11.22,1435300.0,6.3217,6.3386,6.3217,6.3386,1435300.0
2012-11-27 09:50:00,11.21,11.27,11.21,11.26,2368100.0,6.333,6.3669,6.333,6.3612,2368100.0
2012-11-27 10:00:00,11.26,11.26,11.21,11.25,1546100.0,6.3612,6.3612,6.333,6.3556,1546100.0
2012-11-27 10:10:00,11.25,11.25,11.22,11.23,1828000.0,6.3556,6.3556,6.3386,6.3443,1828000.0
2012-11-27 10:20:00,11.23,11.23,11.15,11.15,1676300.0,6.3443,6.3443,6.2991,6.2991,1676300.0
2012-11-27 10:30:00,11.16,11.16,11.12,11.13,1629700.0,6.3047,6.3047,6.2821,6.2878,1629700.0
2012-11-27 10:40:00,11.13,11.17,11.12,11.17,1103600.0,6.2878,6.3104,6.2821,6.3104,1103600.0
2012-11-27 10:50:00,11.16,11.19,11.16,11.17,881800.0,6.3047,6.3217,6.3047,6.3104,881800.0
2012-11-27 11:00:00,11.18,11.18,11.17,11.17,260100.0,6.316,6.316,6.3104,6.3104,260100.0
2012-11-27 11:10:00,11.18,11.21,11.17,11.21,1113900.0,6.316,6.333,6.3104,6.333,1113900.0
2012-11-27 11:20:00,11.21,11.21,11.19,11.2,596100.0,6.333,6.333,6.3217,6.3273,596100.0
2012-11-27 11:30:00,11.2,11.24,11.19,11.24,1118300.0,6.3273,6.3499,6.3217,6.3499,1118300.0
2012-11-27 11:40:00,11.23,11.25,11.21,11.21,732300.0,6.3443,6.3556,6.333,6.333,732300.0
2012-11-27 11:50:00,11.22,11.23,11.21,11.23,586800.0,6.3386,6.3443,6.333,6.3443,586800.0
2012-11-27 12:00:00,11.22,11.23,11.22,11.22,368300.0,6.3386,6.3443,6.3386,6.3386,368300.0
2012-11-27 12:10:00,11.22,11.23,11.21,11.22,489400.0,6.3386,6.3443,6.333,6.3386,489400.0
2012-11-27 12:20:00,11.21,11.22,11.2,11.21,287500.0,6.333,6.3386,6.3273,6.333,287500.0
2012-11-27 12:30:00,11.2,11.21,11.19,11.21,419000.0,6.3273,6.333,6.3217,6.333,419000.0
2012-11-27 12:40:00,11.21,11.22,11.2,11.21,414800.0,6.333,6.3386,6.3273,6.333,414800.0
2012-11-27 12:50:00,11.2,11.21,11.19,11.19,323300.0,6.3273,6.333,6.3217,6.3217,323300.0
2012-11-27 13:00:00,11.19,11.2,11.18,11.2,438800.0,6.3217,6.3273,6.316,6.3273,438800.0
2012-11-27 13:10:00,11.19,11.22,11.19,11.21,575000.0,6.3217,6.3386,6.3217,6.333,575000.0
2012-11-27 13:20:00,11.21,11.22,11.18,11.19,384600.0,6.333,6.3386,6.316,6.3217,384600.0
2012-11-27 13:30:00,11.19,11.22,11.19,11.21,623500.0,6.3217,6.3386,6.3217,6.333,623500.0
2012-11-27 13:40:00,11.21,11.22,11.2,11.22,471300.0,6.333,6.3386,6.3273,6.3386,471300.0
2012-11-27 13:50:00,11.21,11.22,11.2,11.22,353300.0,6.333,6.3386,6.3273,6.3386,353300.0
2012-11-27 14:00:00,11.21,11.22,11.2,11.21,310800.0,6.333,6.3386,6.3273,6.333,310800.0
2012-11-27 14:10:00,11.21,11.23,11.21,11.22,591000.0,6.333,6.3443,6.333,6.3386,591000.0
2012-11-27 14:20:00,11.22,11.23,11.15,11.15,1700000.0,6.3386,6.3443,6.2991,6.2991,1700000.0
2012-11-27 14:30:00,11.15,11.17,11.14,11.15,973200.0,6.2991,6.3104,6.2934,6.2991,973200.0
2012-11-27 14:40:00,11.16,11.17,11.15,11.16,730000.0,6.3047,6.3104,6.2991,6.3047,730000.0
2012-11-27 14:50:00,11.16,11.18,11.16,11.17,518100.0,6.3047,6.316,6.3047,6.3104,518100.0
2012-11-27 15:00:00,11.18,11.19,11.15,11.18,958200.0,6.316,6.3217,6.2991,6.316,958200.0
2012-11-27 15:10:00,11.17,11.18,11.15,11.16,937700.0,6.3104,6.316,6.2991,6.3047,937700.0
2012-11-27 15:20:00,11.15,11.17,11.14,11.16,843900.0,6.2991,6.3104,6.2934,6.3047,843900.0
2012-11-27 15:30:00,11.16,11.16,11.13,11.14,769400.0,6.3047,6.3047,6.2878,6.2934,769400.0
2012-11-27 15:40:00,11.13,11.15,11.11,11.13,1254600.0,6.2878,6.2991,6.2765,6.2878,1254600.0
2012-11-27 15:50:00,11.14,11.14,11.1,11.1,1868100.0,6.2934,6.2934,6.2708,6.2708,1868100.0
2012-11-28 09:30:00,11.05,11.1,11.02,11.03,1447600.0,6.2426,6.2708,6.2256,6.2313,1447600.0
2012-11-28 09:40:00,11.03,11.07,11.01,11.02,1068900.0,6.2313,6.2539,6.22,6.2256,1068900.0
2012-11-28 09:50:00,11.03,11.06,11.01,11.06,582800.0,6.2313,6.2482,6.22,6.2482,582800.0
2012-11-28 10:00:00,11.05,11.06,10.98,10.99,1404700.0,6.2426,6.2482,6.203,6.2087,1404700.0
2012-11-28 10:10:00,11.0,11.01,10.98,10.99,760900.0,6.2143,6.22,6.203,6.2087,760900.0
2012-11-28 10:20:00,10.99,11.04,10.98,11.01,922800.0,6.2087,6.2369,6.203,6.22,922800.0
2012-11-28 10:30:00,11.0,11.06,10.99,11.05,1149400.0,6.2143,6.2482,6.2087,6.2426,1149400.0
2012-11-28 10:40:00,11.04,11.07,11.03,11.03,671300.0,6.2369,6.2539,6.2313,6.2313,671300.0
2012-11-28 10:50:00,11.03,11.04,11.02,11.04,427200.0,6.2313,6.2369,6.2256,6.2369,427200.0
2012-11-28 11:00:00,11.04,11.05,11.03,11.04,456600.0,6.2369,6.2426,6.2313,6.2369,456600.0
2012-11-28 11:10:00,11.04,11.1,11.04,11.09,845400.0,6.2369,6.2708,6.2369,6.2652,845400.0
2012-11-28 11:20:00,11.09,11.1,11.06,11.07,467200.0,6.2652,6.2708,6.2482,6.2539,467200.0
2012-11-28 11:30:00,11.07,11.08,11.04,11.08,655500.0,6.2539,6.2595,6.2369,6.2595,655500.0
2012-11-28 11:40:00,11.08,11.09,11.04,11.04,403100.0,6.2595,6.2652,6.2369,6.2369,403100.0
2012-11-28 11:50:00,11.04,11.05,11.03,11.03,389600.0,6.2369,6.2426,6.2313,6.2313,389600.0
2012-11-28 12:00:00,11.04,11.04,11.01,11.04,641600.0,6.2369,6.2369,6.22,6.2369,641600.0
2012-11-28 12:10:00,11.04,11.12,11.02,11.11,1445900.0,6.2369,6.2821,6.2256,6.2765,1445900.0
2012-11-28 12:20:00,11.11,11.16,11.1,11.14,1509500.0,6.2765,6.3047,6.2708,6.2934,1509500.0
2012-11-28 12:30:00,11.14,11.16,11.12,11.14,862200.0,6.2934,6.3047,6.2821,6.2934,862200.0
2012-11-28 12:40:00,11.14,11.16,11.12,11.12,966700.0,6.2934,6.3047,6.2821,6.2821,966700.0
2012-11-28 12:50:00,11.12,11.14,11.12,11.13,395400.0,6.2821,6.2934,6.2821,6.2878,395400.0
2012-11-28 13:00:00,11.12,11.13,11.09,11.1,515100.0,6.2821,6.2878,6.2652,6.2708,515100.0
2012-11-28 13:10:00,11.1,11.1,11.08,11.09,552000.0,6.2708,6.2708,6.2595,6.2652,552000.0
2012-11-28 13:20:00,11.09,11.13,11.08,11.13,477300.0,6.2652,6.2878,6.2595,6.2878,477300.0
2012-11-28 13:30:00,11.13,11.15,11.09,11.15,2968000.0,6.2878,6.2991,6.2652,6.2991,2968000.0
2012-11-28 13:40:00,11.15,11.16,11.14,11.15,333600.0,6.2991,6.3047,6.2934,6.2991,333600.0
2012-11-28 13:50:00,11.16,11.18,11.15,11.17,865100.0,6.3047,6.316,6.2991,6.3104,865100.0
2012-11-28 14:00:00,11.16,11.18,11.14,11.14,484300.0,6.3047,6.316,6.2934,6.2934,484300.0
2012-11-28 14:10:00,11.15,11.16,11.13,11.14,367500.0,6.2991,6.3047,6.2878,6.2934,367500.0
2012-11-28 14:20:00,11.13,11.16,11.13,11.16,439300.0,6.2878,6.3047,6.2878,6.3047,439300.0
2012-11-28 14:30:00,11.16,11.19,11.15,11.18,638700.0,6.3047,6.3217,6.2991,6.316,638700.0
2012-11-28 14:40:00,11.18,11.22,11.18,11.21,1363800.0,6.316,6.3386,6.316,6.333,1363800.0
2012-11-28 14:50:00,11.2,11.22,11.19,11.21,608800.0,6.3273,6.3386,6.3217,6.333,608800.0
2012-11-28 15:00:00,11.21,11.21,11.2,11.21,266200.0,6.333,6.333,6.3273,6.333,266200.0
2012-11-28 15:10:00,11.21,11.23,11.2,11.23,1115900.0,6.333,6.3443,6.3273,6.3443,1115900.0
2012-11-28 15:20:00,11.23,11.25,11.22,11.25,1370200.0,6.3443,6.3556,6.3386,6.3556,1370200.0
2012-11-28 15:30:00,11.25,11.25,11.23,11.24,971500.0,6.3556,6.3556,6.3443,6.3499,971500.0
2012-11-28 15:40:00,11.24,11.25,11.23,11.24,953100.0,6.3499,6.3556,6.3443,6.3499,953100.0
2012-11-28 15:50:00,11.25,11.26,11.24,11.25,3329300.0,6.3556,6.3612,6.3499,6.3556,3329300.0
2012-11-29 09:30:00,11.32,11.44,11.32,11.39,3327700.0,6.3951,6.4629,6.3951,6.4347,3327700.0
2012-11-29 09:40:00,11.39,11.43,11.35,11.42,1688700.0,6.4347,6.4573,6.4121,6.4516,1688700.0
2012-11-29 09:50:00,11.43,11.44,11.4,11.42,1444100.0,6.4573,6.4629,6.4403,6.4516,1444100.0
2012-11-29 10:00:00,11.42,11.47,11.4,11.41,2053300.0,6.4516,6.4799,6.4403,6.446,2053300.0
2012-11-29 10:10:00,11.41,11.45,11.37,11.45,1771500.0,6.446,6.4686,6.4234,6.4686,1771500.0
2012-11-29 10:20:00,11.44,11.46,11.44,11.44,1443400.0,6.4629,6.4742,6.4629,6.4629,1443400.0
2012-11-29 10:30:00,11.44,11.45,11.42,11.43,1450800.0,6.4629,6.4686,6.4516,6.4573,1450800.0
2012-11-29 10:40:00,11.43,11.43,11.4,11.42,1419700.0,6.4573,6.4573,6.4403,6.4516,1419700.0
2012-11-29 10:50:00,11.42,11.43,11.41,11.41,1126800.0,6.4516,6.4573,6.446,6.446,1126800.0
2012-11-29 11:00:00,11.41,11.43,11.4,11.43,1010100.0,6.446,6.4573,6.4403,6.4573,1010100.0
2012-11-29 11:10:00,11.42,11.45,11.42,11.44,585900.0,6.4516,6.4686,6.4516,6.4629,585900.0
2012-11-29 11:20:00,11.44,11.45,11.42,11.42,1120200.0,6.4629,6.4686,6.4516,6.4516,1120200.0
2012-11-29 11:30:00,11.43,11.44,11.42,11.44,500000.0,6.4573,6.4629,6.4516,6.4629,500000.0
2012-11-29 11:40:00,11.43,11.44,11.36,11.44,3754100.0,6.4573,6.4629,6.4177,6.4629,3754100.0
2012-11-29 11:50:00,11.44,11.48,11.44,11.45,2059000.0,6.4629,6.4855,6.4629,6.4686,2059000.0
2012-11-29 12:00:00,11.44,11.46,11.43,11.44,846600.0,6.4629,6.4742,6.4573,6.4629,846600.0
2012-11-29 12:10:00,11.44,11.49,11.44,11.48,2110000.0,6.4629,6.4912,6.4629,6.4855,2110000.0
2012-11-29 12:20:00,11.48,11.48,11.44,11.44,846400.0,6.4855,6.4855,6.4629,6.4629,846400.0
2012-11-29 12:30:00,11.44,11.46,11.43,11.45,790500.0,6.4629,6.4742,6.4573,6.4686,790500.0
2012-11-29 12:40:00,11.46,11.46,11.45,11.46,500900.0,6.4742,6.4742,6.4686,6.4742,500900.0
2012-11-29 12:50:00,11.46,11.46,11.45,11.46,524900.0,6.4742,6.4742,6.4686,6.4742,524900.0
2012-11-29 13:00:00,11.46,11.48,11.45,11.46,963000.0,6.4742,6.4855,6.4686,6.4742,963000.0
2012-11-29 13:10:00,11.46,11.47,11.44,11.46,709100.0,6.4742,6.4799,6.4629,6.4742,709100.0
2012-11-29 13:20:00,11.46,11.47,11.45,11.47,490600.0,6.4742,6.4799,6.4686,6.4799,490600.0
2012-11-29 13:30:00,11.46,11.48,11.43,11.45,1606200.0,6.4742,6.4855,6.4573,6.4686,1606200.0
2012-11-29 13:40:00,11.45,11.48,11.44,11.47,703600.0,6.4686,6.4855,6.4629,6.4799,703600.0
2012-11-29 13:50:00,11.47,11.48,11.44,11.44,677300.0,6.4799,6.4855,6.4629,6.4629,677300.0
2012-11-29 14:00:00,11.44,11.45,11.42,11.44,727900.0,6.4629,6.4686,6.4516,6.4629,727900.0
2012-11-29 14:10:00,11.44,11.47,11.43,11.46,1179900.0,6.4629,6.4799,6.4573,6.4742,1179900.0
2012-11-29 14:20:00,11.46,11.47,11.45,11.46,504700.0,6.4742,6.4799,6.4686,6.4742,504700.0
2012-11-29 14:30:00,11.45,11.5,11.45,11.49,1651700.0,6.4686,6.4968,6.4686,6.4912,1651700.0
2012-11-29 14:40:00,11.49,11.5,11.48,11.5,1158900.0,6.4912,6.4968,6.4855,6.4968,1158900.0
2012-11-29 14:50:00,11.5,11.5,11.49,11.5,818400.0,6.4968,6.4968,6.4912,6.4968,818400.0
2012-11-29 15:00:00,11.5,11.52,11.49,11.51,3010300.0,6.4968,6.5081,6.4912,6.5025,3010300.0
2012-11-29 15:10:00,11.51,11.51,11.46,11.49,1897700.0,6.5025,6.5025,6.4742,6.4912,1897700.0
2012-11-29 15:20:00,11.49,11.49,11.47,11.47,878100.0,6.4912,6.4912,6.4799,6.4799,878100.0
2012-11-29 15:30:00,11.48,11.49,11.47,11.49,1083200.0,6.4855,6.4912,6.4799,6.4912,1083200.0
2012-11-29 15:40:00,11.48,11.52,11.48,11.52,2084600.0,6.4855,6.5081,6.4855,6.5081,2084600.0
2012-11-29 15:50:00,11.52,11.53,11.51,11.53,4192100.0,6.5081,6.5138,6.5025,6.5138,4192100.0
2012-11-30 09:30:00,11.52,11.6,11.45,11.57,3992500.0,6.5081,6.5533,6.4686,6.5364,3992500.0
2012-11-30 09:40:00,11.58,11.58,11.46,11.49,2589000.0,6.542,6.542,6.4742,6.4912,2589000.0
2012-11-30 09:50:00,11.48,11.49,11.42,11.45,1626600.0,6.4855,6.4912,6.4516,6.4686,1626600.0
2012-11-30 10:00:00,11.45,11.48,11.44,11.44,1402000.0,6.4686,6.4855,6.4629,6.4629,1402000.0
2012-11-30 10:10:00,11.44,11.44,11.38,11.42,2249500.0,6.4629,6.4629,6.429,6.4516,2249500.0
2012-11-30 10:20:00,11.43,11.44,11.42,11.44,997900.0,6.4573,6.4629,6.4516,6.4629,997900.0
2012-11-30 10:30:00,11.44,11.44,11.37,11.38,1309900.0,6.4629,6.4629,6.4234,6.429,1309900.0
2012-11-30 10:40:00,11.38,11.42,11.37,11.37,1752200.0,6.429,6.4516,6.4234,6.4234,1752200.0
2012-11-30 10:50:00,11.37,11.43,11.35,11.42,1601000.0,6.4234,6.4573,6.4121,6.4516,1601000.0
2012-11-30 11:00:00,11.43,11.43,11.39,11.4,862200.0,6.4573,6.4573,6.4347,6.4403,862200.0
2012-11-30 11:10:00,11.4,11.41,11.39,11.39,758100.0,6.4403,6.446,6.4347,6.4347,758100.0
2012-11-30 11:20:00,11.4,11.4,11.37,11.38,775400.0,6.4403,6.4403,6.4234,6.429,775400.0
2012-11-30 11:30:00,11.37,11.38,11.36,11.36,389600.0,6.4234,6.429,6.4177,6.4177,389600.0
2012-11-30 11:40:00,11.36,11.37,11.33,11.36,1237400.0,6.4177,6.4234,6.4008,6.4177,1237400.0
2012-11-30 11:50:00,11.36,11.38,11.34,11.36,674200.0,6.4177,6.429,6.4064,6.4177,674200.0
2012-11-30 12:00:00,11.37,11.38,11.36,11.37,464500.0,6.4234,6.429,6.4177,6.4234,464500.0
2012-11-30 12:10:00,11.38,11.4,11.37,11.39,649900.0,6.429,6.4403,6.4234,6.4347,649900.0
2012-11-30 12:20:00,11.39,11.42,11.39,11.42,640700.0,6.4347,6.4516,6.4347,6.4516,640700.0
2012-11-30 12:30:00,11.42,11.43,11.39,11.41,723200.0,6.4516,6.4573,6.4347,6.446,723200.0
2012-11-30 12:40:00,11.4,11.41,11.37,11.39,392200.0,6.4403,6.446,6.4234,6.4347,392200.0
2012-11-30 12:50:00,11.38,11.39,11.36,11.38,548100.0,6.429,6.4347,6.4177,6.429,548100.0
2012-11-30 13:00:00,11.38,11.4,11.38,11.39,303000.0,6.429,6.4403,6.429,6.4347,303000.0
2012-11-30 13:10:00,11.39,11.39,11.37,11.38,268000.0,6.4347,6.4347,6.4234,6.429,268000.0
2012-11-30 13:20:00,11.38,11.39,11.37,11.38,308900.0,6.429,6.4347,6.4234,6.429,308900.0
2012-11-30 13:30:00,11.38,11.39,11.35,11.37,490600.0,6.429,6.4347,6.4121,6.4234,490600.0
2012-11-30 13:40:00,11.37,11.39,11.35,11.39,575700.0,6.4234,6.4347,6.4121,6.4347,575700.0
2012-11-30 13:50:00,11.38,11.39,11.38,11.38,280200.0,6.429,6.4347,6.429,6.429,280200.0
2012-11-30 14:00:00,11.38,11.4,11.38,11.38,391100.0,6.429,6.4403,6.429,6.429,391100.0
2012-11-30 14:10:00,11.39,11.39,11.38,11.38,258500.0,6.4347,6.4347,6.429,6.429,258500.0
2012-11-30 14:20:00,11.38,11.41,11.38,11.41,471000.0,6.429,6.446,6.429,6.446,471000.0
2012-11-30 14:30:00,11.41,11.41,11.38,11.38,500500.0,6.446,6.446,6.429,6.429,500500.0
2012-11-30 14:40:00,11.38,11.39,11.37,11.37,334700.0,6.429,6.4347,6.4234,6.4234,334700.0
2012-11-30 14:50:00,11.37,11.38,11.35,11.36,429300.0,6.4234,6.429,6.4121,6.4177,429300.0
2012-11-30 15:00:00,11.35,11.36,11.35,11.35,183900.0,6.4121,6.4177,6.4121,6.4121,183900.0
2012-11-30 15:10:00,11.36,11.39,11.35,11.38,593700.0,6.4177,6.4347,6.4121,6.429,593700.0
2012-11-30 15:20:00,11.38,11.39,11.37,11.38,348300.0,6.429,6.4347,6.4234,6.429,348300.0
2012-11-30 15:30:00,11.39,11.39,11.38,11.39,377800.0,6.4347,6.4347,6.429,6.4347,377800.0
2012-11-30 15:40:00,11.38,11.43,11.38,11.42,1141000.0,6.429,6.4573,6.429,6.4516,1141000.0
2012-11-30 15:50:00,11.42,11.46,11.41,11.44,2832900.0,6.4516,6.4742,6.446,6.4629,2832900.0
2012-12-03 09:30:00,11.56,11.7,11.51,11.62,7808200.0,6.5307,6.6098,6.5025,6.5646,7808200.0
2012-12-03 09:40:00,11.62,11.67,11.61,11.65,2202800.0,6.5646,6.5928,6.5589,6.5815,2202800.0
2012-12-03 09:50:00,11.64,11.65,11.63,11.64,1370200.0,6.5759,6.5815,6.5702,6.5759,1370200.0
2012-12-03 10:00:00,11.63,11.63,11.51,11.59,5360000.0,6.5702,6.5702,6.5025,6.5476,5360000.0
2012-12-03 10:10:00,11.59,11.64,11.58,11.63,1622000.0,6.5476,6.5759,6.542,6.5702,1622000.0
2012-12-03 10:20:00,11.63,11.64,11.57,11.58,1374900.0,6.5702,6.5759,6.5364,6.542,1374900.0
2012-12-03 10:30:00,11.58,11.61,11.56,11.6,1057500.0,6.542,6.5589,6.5307,6.5533,1057500.0
2012-12-03 10:40:00,11.6,11.6,11.56,11.57,700700.0,6.5533,6.5533,6.5307,6.5364,700700.0
2012-12-03 10:50:00,11.58,11.58,11.52,11.56,1731100.0,6.542,6.542,6.5081,6.5307,1731100.0
2012-12-03 11:00:00,11.55,11.56,11.53,11.55,949900.0,6.5251,6.5307,6.5138,6.5251,949900.0
2012-12-03 11:10:00,11.55,11.57,11.55,11.57,653600.0,6.5251,6.5364,6.5251,6.5364,653600.0
2012-12-03 11:20:00,11.57,11.57,11.54,11.54,459400.0,6.5364,6.5364,6.5194,6.5194,459400.0
2012-12-03 11:30:00,11.54,11.57,11.53,11.57,1001800.0,6.5194,6.5364,6.5138,6.5364,1001800.0
2012-12-03 11:40:00,11.57,11.57,11.53,11.54,769900.0,6.5364,6.5364,6.5138,6.5194,769900.0
2012-12-03 11:50:00,11.54,11.57,11.54,11.56,392100.0,6.5194,6.5364,6.5194,6.5307,392100.0
2012-12-03 12:00:00,11.55,11.57,11.54,11.57,539300.0,6.5251,6.5364,6.5194,6.5364,539300.0
2012-12-03 12:10:00,11.57,11.57,11.53,11.53,546500.0,6.5364,6.5364,6.5138,6.5138,546500.0
2012-12-03 12:20:00,11.54,11.54,11.53,11.54,199400.0,6.5194,6.5194,6.5138,6.5194,199400.0
2012-12-03 12:30:00,11.53,11.55,11.53,11.53,312800.0,6.5138,6.5251,6.5138,6.5138,312800.0
2012-12-03 12:40:00,11.53,11.54,11.5,11.51,956700.0,6.5138,6.5194,6.4968,6.5025,956700.0
2012-12-03 12:50:00,11.51,11.52,11.5,11.51,298800.0,6.5025,6.5081,6.4968,6.5025,298800.0
2012-12-03 13:00:00,11.51,11.51,11.48,11.51,1110200.0,6.5025,6.5025,6.4855,6.5025,1110200.0
2012-12-03 13:10:00,11.5,11.52,11.5,11.52,244200.0,6.4968,6.5081,6.4968,6.5081,244200.0
2012-12-03 13:20:00,11.52,11.53,11.51,11.51,374800.0,6.5081,6.5138,6.5025,6.5025,374800.0
2012-12-03 13:30:00,11.51,11.52,11.47,11.47,828000.0,6.5025,6.5081,6.4799,6.4799,828000.0
2012-12-03 13:40:00,11.47,11.47,11.45,11.46,707500.0,6.4799,6.4799,6.4686,6.4742,707500.0
2012-12-03 13:50:00,11.46,11.46,11.42,11.42,1282500.0,6.4742,6.4742,6.4516,6.4516,1282500.0
2012-12-03 14:00:00,11.42,11.45,11.42,11.45,692100.0,6.4516,6.4686,6.4516,6.4686,692100.0
2012-12-03 14:10:00,11.45,11.47,11.44,11.44,637400.0,6.4686,6.4799,6.4629,6.4629,637400.0
2012-12-03 14:20:00,11.44,11.45,11.44,11.45,306200.0,6.4629,6.4686,6.4629,6.4686,306200.0
2012-12-03 14:30:00,11.45,11.45,11.43,11.44,533800.0,6.4686,6.4686,6.4573,6.4629,533800.0
2012-12-03 14:40:00,11.44,11.45,11.42,11.43,771500.0,6.4629,6.4686,6.4516,6.4573,771500.0
2012-12-03 14:50:00,11.43,11.44,11.43,11.44,164200.0,6.4573,6.4629,6.4573,6.4629,164200.0
2012-12-03 15:00:00,11.44,11.47,11.43,11.44,1334000.0,6.4629,6.4799,6.4573,6.4629,1334000.0
2012-12-03 15:10:00,11.44,11.45,11.42,11.42,779700.0,6.4629,6.4686,6.4516,6.4516,779700.0
2012-12-03 15:20:00,11.43,11.43,11.41,11.41,807900.0,6.4573,6.4573,6.446,6.446,807900.0
2012-12-03 15:30:00,11.42,11.43,11.4,11.41,998200.0,6.4516,6.4573,6.4403,6.446,998200.0
2012-12-03 15:40:00,11.41,11.42,11.41,11.41,542100.0,6.446,6.4516,6.446,6.446,542100.0
2012-12-03 15:50:00,11.41,11.43,11.4,11.42,2953900.0,6.446,6.4573,6.4403,6.4516,2953900.0
2012-12-04 09:30:00,11.4,11.43,11.36,11.42,1995100.0,6.4403,6.4573,6.4177,6.4516,1995100.0
2012-12-04 09:40:00,11.41,11.44,11.38,11.38,1086800.0,6.446,6.4629,6.429,6.429,1086800.0
2012-12-04 09:50:00,11.37,11.42,11.37,11.37,554900.0,6.4234,6.4516,6.4234,6.4234,554900.0
2012-12-04 10:00:00,11.37,11.42,11.36,11.41,1193100.0,6.4234,6.4516,6.4177,6.446,1193100.0
2012-12-04 10:10:00,11.4,11.44,11.4,11.42,825700.0,6.4403,6.4629,6.4403,6.4516,825700.0
2012-12-04 10:20:00,11.42,11.43,11.36,11.36,626300.0,6.4516,6.4573,6.4177,6.4177,626300.0
2012-12-04 10:30:00,11.36,11.39,11.34,11.37,1572200.0,6.4177,6.4347,6.4064,6.4234,1572200.0
2012-12-04 10:40:00,11.36,11.37,11.32,11.35,855200.0,6.4177,6.4234,6.3951,6.4121,855200.0
2012-12-04 10:50:00,11.35,11.36,11.32,11.33,552900.0,6.4121,6.4177,6.3951,6.4008,552900.0
2012-12-04 11:00:00,11.33,11.33,11.25,11.26,1022200.0,6.4008,6.4008,6.3556,6.3612,1022200.0
2012-12-04 11:10:00,11.26,11.31,11.26,11.31,744100.0,6.3612,6.3895,6.3612,6.3895,744100.0
2012-12-04 11:20:00,11.3,11.31,11.27,11.3,785100.0,6.3838,6.3895,6.3669,6.3838,785100.0
2012-12-04 11:30:00,11.3,11.31,11.28,11.3,742500.0,6.3838,6.3895,6.3725,6.3838,742500.0
2012-12-04 11:40:00,11.29,11.33,11.29,11.31,686700.0,6.3782,6.4008,6.3782,6.3895,686700.0
2012-12-04 11:50:00,11.32,11.32,11.3,11.3,537300.0,6.3951,6.3951,6.3838,6.3838,537300.0
2012-12-04 12:00:00,11.3,11.31,11.26,11.28,649800.0,6.3838,6.3895,6.3612,6.3725,649800.0
2012-12-04 12:10:00,11.28,11.28,11.26,11.27,343200.0,6.3725,6.3725,6.3612,6.3669,343200.0
2012-12-04 12:20:00,11.26,11.27,11.23,11.26,1043900.0,6.3612,6.3669,6.3443,6.3612,1043900.0
2012-12-04 12:30:00,11.26,11.29,11.25,11.27,608800.0,6.3612,6.3782,6.3556,6.3669,608800.0
2012-12-04 12:40:00,11.28,11.31,11.27,11.29,482600.0,6.3725,6.3895,6.3669,6.3782,482600.0
2012-12-04 12:50:00,11.29,11.31,11.28,11.3,515700.0,6.3782,6.3895,6.3725,6.3838,515700.0
2012-12-04 13:00:00,11.29,11.29,11.26,11.26,528900.0,6.3782,6.3782,6.3612,6.3612,528900.0
2012-12-04 13:10:00,11.26,11.27,11.25,11.25,455200.0,6.3612,6.3669,6.3556,6.3556,455200.0
2012-12-04 13:20:00,11.25,11.3,11.25,11.29,709200.0,6.3556,6.3838,6.3556,6.3782,709200.0
2012-12-04 13:30:00,11.29,11.29,11.27,11.28,315200.0,6.3782,6.3782,6.3669,6.3725,315200.0
2012-12-04 13:40:00,11.29,11.33,11.28,11.33,1045400.0,6.3782,6.4008,6.3725,6.4008,1045400.0
2012-12-04 13:50:00,11.33,11.37,11.33,11.33,1016200.0,6.4008,6.4234,6.4008,6.4008,1016200.0
2012-12-04 14:00:00,11.33,11.36,11.3,11.3,546500.0,6.4008,6.4177,6.3838,6.3838,546500.0
2012-12-04 14:10:00,11.3,11.31,11.27,11.29,747200.0,6.3838,6.3895,6.3669,6.3782,747200.0
2012-12-04 14:20:00,11.28,11.31,11.28,11.28,399900.0,6.3725,6.3895,6.3725,6.3725,399900.0
2012-12-04 14:30:00,11.28,11.29,11.28,11.28,400800.0,6.3725,6.3782,6.3725,6.3725,400800.0
2012-12-04 14:40:00,11.28,11.33,11.28,11.28,640600.0,6.3725,6.4008,6.3725,6.3725,640600.0
2012-12-04 14:50:00,11.28,11.29,11.28,11.29,383700.0,6.3725,6.3782,6.3725,6.3782,383700.0
2012-12-04 15:00:00,11.28,11.34,11.28,11.34,633900.0,6.3725,6.4064,6.3725,6.4064,633900.0
2012-12-04 15:10:00,11.33,11.35,11.33,11.34,701400.0,6.4008,6.4121,6.4008,6.4064,701400.0
2012-12-04 15:20:00,11.33,11.37,11.33,11.33,887600.0,6.4008,6.4234,6.4008,6.4008,887600.0
2012-12-04 15:30:00,11.34,11.35,11.33,11.34,791900.0,6.4064,6.4121,6.4008,6.4064,791900.0
2012-12-04 15:40:00,11.34,11.35,11.31,11.31,757400.0,6.4064,6.4121,6.3895,6.3895,757400.0
2012-12-04 15:50:00,11.32,11.33,11.3,11.31,2774200.0,6.3951,6.4008,6.3838,6.3895,2774200.0
2012-12-05 09:30:00,11.32,11.38,11.3,11.37,1423100.0,6.3951,6.429,6.3838,6.4234,1423100.0
2012-12-05 09:40:00,11.37,11.4,11.34,11.38,1266300.0,6.4234,6.4403,6.4064,6.429,1266300.0
2012-12-05 09:50:00,11.38,11.4,11.31,11.31,1256700.0,6.429,6.4403,6.3895,6.3895,1256700.0
2012-12-05 10:00:00,11.32,11.36,11.28,11.31,1918200.0,6.3951,6.4177,6.3725,6.3895,1918200.0
2012-12-05 10:10:00,11.3,11.31,11.29,11.3,540900.0,6.3838,6.3895,6.3782,6.3838,540900.0
2012-12-05 10:20:00,11.3,11.34,11.26,11.26,1099300.0,6.3838,6.4064,6.3612,6.3612,1099300.0
2012-12-05 10:30:00,11.26,11.28,11.23,11.24,697800.0,6.3612,6.3725,6.3443,6.3499,697800.0
2012-12-05 10:40:00,11.23,11.24,11.18,11.23,1448500.0,6.3443,6.3499,6.316,6.3443,1448500.0
2012-12-05 10:50:00,11.22,11.26,11.19,11.26,931900.0,6.3386,6.3612,6.3217,6.3612,931900.0
2012-12-05 11:00:00,11.26,11.27,11.22,11.24,980100.0,6.3612,6.3669,6.3386,6.3499,980100.0
2012-12-05 11:10:00,11.24,11.27,11.23,11.24,627300.0,6.3499,6.3669,6.3443,6.3499,627300.0
2012-12-05 11:20:00,11.25,11.26,11.21,11.24,936100.0,6.3556,6.3612,6.333,6.3499,936100.0
2012-12-05 11:30:00,11.24,11.3,11.24,11.28,893600.0,6.3499,6.3838,6.3499,6.3725,893600.0
2012-12-05 11:40:00,11.28,11.3,11.26,11.28,449200.0,6.3725,6.3838,6.3612,6.3725,449200.0
2012-12-05 11:50:00,11.28,11.32,11.27,11.3,812900.0,6.3725,6.3951,6.3669,6.3838,812900.0
2012-12-05 12:00:00,11.3,11.34,11.3,11.32,863100.0,6.3838,6.4064,6.3838,6.3951,863100.0
2012-12-05 12:10:00,11.32,11.32,11.27,11.28,569500.0,6.3951,6.3951,6.3669,6.3725,569500.0
2012-12-05 12:20:00,11.28,11.3,11.27,11.29,294000.0,6.3725,6.3838,6.3669,6.3782,294000.0
2012-12-05 12:30:00,11.28,11.33,11.28,11.3,580500.0,6.3725,6.4008,6.3725,6.3838,580500.0
2012-12-05 12:40:00,11.3,11.31,11.27,11.27,884700.0,6.3838,6.3895,6.3669,6.3669,884700.0
2012-12-05 12:50:00,11.27,11.29,11.25,11.29,387800.0,6.3669,6.3782,6.3556,6.3782,387800.0
2012-12-05 13:00:00,11.29,11.3,11.27,11.29,321200.0,6.3782,6.3838,6.3669,6.3782,321200.0
2012-12-05 13:10:00,11.29,11.31,11.28,11.28,599600.0,6.3782,6.3895,6.3725,6.3725,599600.0
2012-12-05 13:20:00,11.28,11.3,11.28,11.3,261100.0,6.3725,6.3838,6.3725,6.3838,261100.0
2012-12-05 13:30:00,11.29,11.31,11.28,11.31,786600.0,6.3782,6.3895,6.3725,6.3895,786600.0
2012-12-05 13:40:00,11.31,11.31,11.28,11.29,613800.0,6.3895,6.3895,6.3725,6.3782,613800.0
2012-12-05 13:50:00,11.29,11.29,11.28,11.29,144500.0,6.3782,6.3782,6.3725,6.3782,144500.0
2012-12-05 14:00:00,11.28,11.29,11.28,11.28,175800.0,6.3725,6.3782,6.3725,6.3725,175800.0
2012-12-05 14:10:00,11.29,11.3,11.28,11.29,338600.0,6.3782,6.3838,6.3725,6.3782,338600.0
2012-12-05 14:20:00,11.3,11.31,11.29,11.3,452900.0,6.3838,6.3895,6.3782,6.3838,452900.0
2012-12-05 14:30:00,11.3,11.33,11.3,11.32,503400.0,6.3838,6.4008,6.3838,6.3951,503400.0
2012-12-05 14:40:00,11.33,11.34,11.31,11.31,698900.0,6.4008,6.4064,6.3895,6.3895,698900.0
2012-12-05 14:50:00,11.31,11.32,11.31,11.32,323900.0,6.3895,6.3951,6.3895,6.3951,323900.0
2012-12-05 15:00:00,11.32,11.33,11.31,11.33,417400.0,6.3951,6.4008,6.3895,6.4008,417400.0
2012-12-05 15:10:00,11.33,11.35,11.32,11.35,763000.0,6.4008,6.4121,6.3951,6.4121,763000.0
2012-12-05 15:20:00,11.35,11.36,11.34,11.35,1253400.0,6.4121,6.4177,6.4064,6.4121,1253400.0
2012-12-05 15:30:00,11.35,11.37,11.34,11.35,1072800.0,6.4121,6.4234,6.4064,6.4121,1072800.0
2012-12-05 15:40:00,11.35,11.35,11.31,11.33,1627900.0,6.4121,6.4121,6.3895,6.4008,1627900.0
2012-12-05 15:50:00,11.33,11.34,11.28,11.3,2043100.0,6.4008,6.4064,6.3725,6.3838,2043100.0
2012-12-06 09:30:00,11.26,11.31,11.23,11.26,1384200.0,6.3612,6.3895,6.3443,6.3612,1384200.0
2012-12-06 09:40:00,11.27,11.29,11.22,11.23,967100.0,6.3669,6.3782,6.3386,6.3443,967100.0
2012-12-06 09:50:00,11.23,11.27,11.22,11.24,735700.0,6.3443,6.3669,6.3386,6.3499,735700.0
2012-12-06 10:00:00,11.24,11.25,11.2,11.23,1468500.0,6.3499,6.3556,6.3273,6.3443,1468500.0
2012-12-06 10:10:00,11.24,11.27,11.22,11.24,732800.0,6.3499,6.3669,6.3386,6.3499,732800.0
2012-12-06 10:20:00,11.24,11.26,11.22,11.23,759100.0,6.3499,6.3612,6.3386,6.3443,759100.0
2012-12-06 10:30:00,11.23,11.28,11.22,11.27,688600.0,6.3443,6.3725,6.3386,6.3669,688600.0
2012-12-06 10:40:00,11.27,11.31,11.26,11.31,759700.0,6.3669,6.3895,6.3612,6.3895,759700.0
2012-12-06 10:50:00,11.31,11.31,11.27,11.29,664100.0,6.3895,6.3895,6.3669,6.3782,664100.0
2012-12-06 11:00:00,11.29,11.3,11.27,11.27,666000.0,6.3782,6.3838,6.3669,6.3669,666000.0
2012-12-06 11:10:00,11.28,11.28,11.25,11.27,524500.0,6.3725,6.3725,6.3556,6.3669,524500.0
2012-12-06 11:20:00,11.26,11.29,11.26,11.28,511600.0,6.3612,6.3782,6.3612,6.3725,511600.0
2012-12-06 11:30:00,11.28,11.29,11.25,11.28,498900.0,6.3725,6.3782,6.3556,6.3725,498900.0
2012-12-06 11:40:00,11.28,11.29,11.27,11.27,266400.0,6.3725,6.3782,6.3669,6.3669,266400.0
2012-12-06 11:50:00,11.28,11.3,11.27,11.27,362600.0,6.3725,6.3838,6.3669,6.3669,362600.0
2012-12-06 12:00:00,11.28,11.29,11.27,11.28,485800.0,6.3725,6.3782,6.3669,6.3725,485800.0
2012-12-06 12:10:00,11.27,11.28,11.24,11.24,419400.0,6.3669,6.3725,6.3499,6.3499,419400.0
2012-12-06 12:20:00,11.24,11.25,11.23,11.23,292100.0,6.3499,6.3556,6.3443,6.3443,292100.0
2012-12-06 12:30:00,11.23,11.25,11.23,11.25,324700.0,6.3443,6.3556,6.3443,6.3556,324700.0
2012-12-06 12:40:00,11.24,11.25,11.23,11.24,301400.0,6.3499,6.3556,6.3443,6.3499,301400.0
2012-12-06 12:50:00,11.25,11.25,11.23,11.23,223100.0,6.3556,6.3556,6.3443,6.3443,223100.0
2012-12-06 13:00:00,11.23,11.24,11.22,11.23,322900.0,6.3443,6.3499,6.3386,6.3443,322900.0
2012-12-06 13:10:00,11.22,11.25,11.22,11.24,475600.0,6.3386,6.3556,6.3386,6.3499,475600.0
2012-12-06 13:20:00,11.25,11.26,11.24,11.24,517600.0,6.3556,6.3612,6.3499,6.3499,517600.0
2012-12-06 13:30:00,11.24,11.25,11.24,11.25,207900.0,6.3499,6.3556,6.3499,6.3556,207900.0
2012-12-06 13:40:00,11.25,11.26,11.23,11.26,375100.0,6.3556,6.3612,6.3443,6.3612,375100.0
2012-12-06 13:50:00,11.26,11.27,11.25,11.27,418100.0,6.3612,6.3669,6.3556,6.3669,418100.0
2012-12-06 14:00:00,11.27,11.28,11.25,11.25,471900.0,6.3669,6.3725,6.3556,6.3556,471900.0
2012-12-06 14:10:00,11.26,11.28,11.25,11.28,460400.0,6.3612,6.3725,6.3556,6.3725,460400.0
2012-12-06 14:20:00,11.28,11.29,11.23,11.23,1263300.0,6.3725,6.3782,6.3443,6.3443,1263300.0
2012-12-06 14:30:00,11.24,11.26,11.19,11.24,3244600.0,6.3499,6.3612,6.3217,6.3499,3244600.0
2012-12-06 14:40:00,11.24,11.25,11.19,11.2,1264100.0,6.3499,6.3556,6.3217,6.3273,1264100.0
2012-12-06 14:50:00,11.19,11.23,11.19,11.21,1355900.0,6.3217,6.3443,6.3217,6.333,1355900.0
2012-12-06 15:00:00,11.21,11.22,11.2,11.21,523000.0,6.333,6.3386,6.3273,6.333,523000.0
2012-12-06 15:10:00,11.22,11.23,11.2,11.21,780700.0,6.3386,6.3443,6.3273,6.333,780700.0
2012-12-06 15:20:00,11.21,11.23,11.21,11.23,589600.0,6.333,6.3443,6.333,6.3443,589600.0
2012-12-06 15:30:00,11.23,11.28,11.22,11.27,1166400.0,6.3443,6.3725,6.3386,6.3669,1166400.0
2012-12-06 15:40:00,11.27,11.27,11.22,11.23,1066200.0,6.3669,6.3669,6.3386,6.3443,1066200.0
2012-12-06 15:50:00,11.24,11.25,11.22,11.23,2167900.0,6.3499,6.3556,6.3386,6.3443,2167900.0
2012-12-07 09:30:00,11.27,11.32,11.26,11.32,1910400.0,6.3669,6.3951,6.3612,6.3951,1910400.0
2012-12-07 09:40:00,11.32,11.38,11.31,11.38,2285600.0,6.3951,6.429,6.3895,6.429,2285600.0
2012-12-07 09:50:00,11.38,11.4,11.33,11.34,2174900.0,6.429,6.4403,6.4008,6.4064,2174900.0
2012-12-07 10:00:00,11.35,11.44,11.35,11.4,1517000.0,6.4121,6.4629,6.4121,6.4403,1517000.0
2012-12-07 10:10:00,11.41,11.42,11.38,11.38,1074900.0,6.446,6.4516,6.429,6.429,1074900.0
2012-12-07 10:20:00,11.38,11.4,11.36,11.37,701100.0,6.429,6.4403,6.4177,6.4234,701100.0
2012-12-07 10:30:00,11.38,11.39,11.34,11.38,806000.0,6.429,6.4347,6.4064,6.429,806000.0
2012-12-07 10:40:00,11.38,11.4,11.37,11.38,720500.0,6.429,6.4403,6.4234,6.429,720500.0
2012-12-07 10:50:00,11.38,11.4,11.37,11.4,797600.0,6.429,6.4403,6.4234,6.4403,797600.0
2012-12-07 11:00:00,11.4,11.42,11.38,11.42,1092000.0,6.4403,6.4516,6.429,6.4516,1092000.0
2012-12-07 11:10:00,11.41,11.43,11.39,11.4,948200.0,6.446,6.4573,6.4347,6.4403,948200.0
2012-12-07 11:20:00,11.4,11.42,11.39,11.42,412000.0,6.4403,6.4516,6.4347,6.4516,412000.0
2012-12-07 11:30:00,11.41,11.43,11.39,11.39,847900.0,6.446,6.4573,6.4347,6.4347,847900.0
2012-12-07 11:40:00,11.39,11.41,11.37,11.38,952500.0,6.4347,6.446,6.4234,6.429,952500.0
2012-12-07 11:50:00,11.37,11.38,11.34,11.34,702000.0,6.4234,6.429,6.4064,6.4064,702000.0
2012-12-07 12:00:00,11.35,11.36,11.34,11.35,390900.0,6.4121,6.4177,6.4064,6.4121,390900.0
2012-12-07 12:10:00,11.36,11.41,11.35,11.4,1003500.0,6.4177,6.446,6.4121,6.4403,1003500.0
2012-12-07 12:20:00,11.39,11.4,11.38,11.4,549400.0,6.4347,6.4403,6.429,6.4403,549400.0
2012-12-07 12:30:00,11.4,11.4,11.39,11.39,188600.0,6.4403,6.4403,6.4347,6.4347,188600.0
2012-12-07 12:40:00,11.39,11.4,11.39,11.4,181200.0,6.4347,6.4403,6.4347,6.4403,181200.0
2012-12-07 12:50:00,11.4,11.41,11.39,11.41,283000.0,6.4403,6.446,6.4347,6.446,283000.0
2012-12-07 13:00:00,11.4,11.45,11.4,11.44,1231600.0,6.4403,6.4686,6.4403,6.4629,1231600.0
2012-12-07 13:10:00,11.43,11.45,11.42,11.45,695100.0,6.4573,6.4686,6.4516,6.4686,695100.0
2012-12-07 13:20:00,11.44,11.48,11.43,11.48,2098100.0,6.4629,6.4855,6.4573,6.4855,2098100.0
2012-12-07 13:30:00,11.48,11.48,11.44,11.46,862300.0,6.4855,6.4855,6.4629,6.4742,862300.0
2012-12-07 13:40:00,11.46,11.48,11.46,11.48,896600.0,6.4742,6.4855,6.4742,6.4855,896600.0
2012-12-07 13:50:00,11.47,11.48,11.44,11.45,872500.0,6.4799,6.4855,6.4629,6.4686,872500.0
2012-12-07 14:00:00,11.45,11.45,11.43,11.45,523100.0,6.4686,6.4686,6.4573,6.4686,523100.0
2012-12-07 14:10:00,11.45,11.48,11.44,11.46,851000.0,6.4686,6.4855,6.4629,6.4742,851000.0
2012-12-07 14:20:00,11.47,11.49,11.46,11.48,661400.0,6.4799,6.4912,6.4742,6.4855,661400.0
2012-12-07 14:30:00,11.48,11.5,11.48,11.49,652100.0,6.4855,6.4968,6.4855,6.4912,652100.0
2012-12-07 14:40:00,11.49,11.49,11.46,11.46,736600.0,6.4912,6.4912,6.4742,6.4742,736600.0
2012-12-07 14:50:00,11.47,11.47,11.45,11.46,473700.0,6.4799,6.4799,6.4686,6.4742,473700.0
2012-12-07 15:00:00,11.46,11.48,11.46,11.47,402400.0,6.4742,6.4855,6.4742,6.4799,402400.0
2012-12-07 15:10:00,11.47,11.48,11.46,11.46,386400.0,6.4799,6.4855,6.4742,6.4742,386400.0
2012-12-07 15:20:00,11.46,11.47,11.43,11.44,1083400.0,6.4742,6.4799,6.4573,6.4629,1083400.0
2012-12-07 15:30:00,11.44,11.47,11.44,11.45,996400.0,6.4629,6.4799,6.4629,6.4686,996400.0
2012-12-07 15:40:00,11.46,11.48,11.45,11.48,1155600.0,6.4742,6.4855,6.4686,6.4855,1155600.0
2012-12-07 15:50:00,11.48,11.49,11.46,11.48,2651600.0,6.4855,6.4912,6.4742,6.4855,2651600.0
2012-12-10 09:30:00,11.41,11.5,11.41,11.5,1519400.0,6.446,6.4968,6.446,6.4968,1519400.0
2012-12-10 09:40:00,11.5,11.52,11.45,11.47,1427600.0,6.4968,6.5081,6.4686,6.4799,1427600.0
2012-12-10 09:50:00,11.47,11.48,11.42,11.45,702500.0,6.4799,6.4855,6.4516,6.4686,702500.0
2012-12-10 10:00:00,11.46,11.48,11.45,11.46,896500.0,6.4742,6.4855,6.4686,6.4742,896500.0
2012-12-10 10:10:00,11.47,11.49,11.43,11.44,1317100.0,6.4799,6.4912,6.4573,6.4629,1317100.0
2012-12-10 10:20:00,11.44,11.46,11.43,11.44,1071500.0,6.4629,6.4742,6.4573,6.4629,1071500.0
2012-12-10 10:30:00,11.44,11.5,11.43,11.5,854600.0,6.4629,6.4968,6.4573,6.4968,854600.0
2012-12-10 10:40:00,11.5,11.51,11.49,11.51,599800.0,6.4968,6.5025,6.4912,6.5025,599800.0
2012-12-10 10:50:00,11.51,11.53,11.49,11.52,720000.0,6.5025,6.5138,6.4912,6.5081,720000.0
2012-12-10 11:00:00,11.51,11.52,11.48,11.49,526600.0,6.5025,6.5081,6.4855,6.4912,526600.0
2012-12-10 11:10:00,11.49,11.5,11.46,11.47,646400.0,6.4912,6.4968,6.4742,6.4799,646400.0
2012-12-10 11:20:00,11.48,11.49,11.46,11.47,495700.0,6.4855,6.4912,6.4742,6.4799,495700.0
2012-12-10 11:30:00,11.47,11.48,11.46,11.47,384000.0,6.4799,6.4855,6.4742,6.4799,384000.0
2012-12-10 11:40:00,11.46,11.49,11.46,11.48,442200.0,6.4742,6.4912,6.4742,6.4855,442200.0
2012-12-10 11:50:00,11.48,11.48,11.45,11.45,388800.0,6.4855,6.4855,6.4686,6.4686,388800.0
2012-12-10 12:00:00,11.45,11.47,11.44,11.46,651200.0,6.4686,6.4799,6.4629,6.4742,651200.0
2012-12-10 12:10:00,11.46,11.49,11.46,11.49,235400.0,6.4742,6.4912,6.4742,6.4912,235400.0
2012-12-10 12:20:00,11.49,11.49,11.48,11.48,375400.0,6.4912,6.4912,6.4855,6.4855,375400.0
2012-12-10 12:30:00,11.49,11.5,11.48,11.5,510900.0,6.4912,6.4968,6.4855,6.4968,510900.0
2012-12-10 12:40:00,11.49,11.5,11.49,11.5,216400.0,6.4912,6.4968,6.4912,6.4968,216400.0
2012-12-10 12:50:00,11.5,11.51,11.49,11.51,374400.0,6.4968,6.5025,6.4912,6.5025,374400.0
2012-12-10 13:00:00,11.5,11.51,11.49,11.49,358200.0,6.4968,6.5025,6.4912,6.4912,358200.0
2012-12-10 13:10:00,11.49,11.5,11.48,11.49,194000.0,6.4912,6.4968,6.4855,6.4912,194000.0
2012-12-10 13:20:00,11.48,11.49,11.46,11.48,471500.0,6.4855,6.4912,6.4742,6.4855,471500.0
2012-12-10 13:30:00,11.48,11.5,11.47,11.5,477200.0,6.4855,6.4968,6.4799,6.4968,477200.0
2012-12-10 13:40:00,11.5,11.51,11.49,11.51,540200.0,6.4968,6.5025,6.4912,6.5025,540200.0
2012-12-10 13:50:00,11.5,11.51,11.48,11.48,506600.0,6.4968,6.5025,6.4855,6.4855,506600.0
2012-12-10 14:00:00,11.48,11.5,11.48,11.5,541700.0,6.4855,6.4968,6.4855,6.4968,541700.0
2012-12-10 14:10:00,11.5,11.52,11.49,11.51,927000.0,6.4968,6.5081,6.4912,6.5025,927000.0
2012-12-10 14:20:00,11.51,11.52,11.5,11.51,499100.0,6.5025,6.5081,6.4968,6.5025,499100.0
2012-12-10 14:30:00,11.52,11.52,11.48,11.48,428600.0,6.5081,6.5081,6.4855,6.4855,428600.0
2012-12-10 14:40:00,11.49,11.49,11.47,11.48,585100.0,6.4912,6.4912,6.4799,6.4855,585100.0
2012-12-10 14:50:00,11.48,11.51,11.48,11.51,304100.0,6.4855,6.5025,6.4855,6.5025,304100.0
2012-12-10 15:00:00,11.5,11.51,11.49,11.49,450200.0,6.4968,6.5025,6.4912,6.4912,450200.0
2012-12-10 15:10:00,11.5,11.5,11.48,11.48,304800.0,6.4968,6.4968,6.4855,6.4855,304800.0
2012-12-10 15:20:00,11.48,11.5,11.48,11.5,283700.0,6.4855,6.4968,6.4855,6.4968,283700.0
2012-12-10 15:30:00,11.5,11.5,11.49,11.49,413700.0,6.4968,6.4968,6.4912,6.4912,413700.0
2012-12-10 15:40:00,11.5,11.5,11.48,11.5,585900.0,6.4968,6.4968,6.4855,6.4968,585900.0
2012-12-10 15:50:00,11.49,11.5,11.47,11.47,2145800.0,6.4912,6.4968,6.4799,6.4799,2145800.0
2012-12-11 09:30:00,11.51,11.55,11.48,11.53,1451500.0,6.5025,6.5251,6.4855,6.5138,1451500.0
2012-12-11 09:40:00,11.53,11.58,11.5,11.51,1792600.0,6.5138,6.542,6.4968,6.5025,1792600.0
2012-12-11 09:50:00,11.5,11.55,11.5,11.53,906900.0,6.4968,6.5251,6.4968,6.5138,906900.0
2012-12-11 10:00:00,11.53,11.55,11.52,11.54,660700.0,6.5138,6.5251,6.5081,6.5194,660700.0
2012-12-11 10:10:00,11.54,11.55,11.5,11.51,1075300.0,6.5194,6.5251,6.4968,6.5025,1075300.0
2012-12-11 10:20:00,11.5,11.53,11.5,11.52,642900.0,6.4968,6.5138,6.4968,6.5081,642900.0
2012-12-11 10:30:00,11.52,11.53,11.51,11.52,481600.0,6.5081,6.5138,6.5025,6.5081,481600.0
2012-12-11 10:40:00,11.53,11.55,11.51,11.53,998900.0,6.5138,6.5251,6.5025,6.5138,998900.0
2012-12-11 10:50:00,11.53,11.53,11.5,11.52,975600.0,6.5138,6.5138,6.4968,6.5081,975600.0
2012-12-11 11:00:00,11.52,11.54,11.51,11.52,1276100.0,6.5081,6.5194,6.5025,6.5081,1276100.0
2012-12-11 11:10:00,11.52,11.52,11.47,11.48,1355000.0,6.5081,6.5081,6.4799,6.4855,1355000.0
2012-12-11 11:20:00,11.49,11.53,11.48,11.5,1237300.0,6.4912,6.5138,6.4855,6.4968,1237300.0
2012-12-11 11:30:00,11.51,11.51,11.48,11.49,534400.0,6.5025,6.5025,6.4855,6.4912,534400.0
2012-12-11 11:40:00,11.49,11.5,11.48,11.48,401300.0,6.4912,6.4968,6.4855,6.4855,401300.0
2012-12-11 11:50:00,11.48,11.49,11.46,11.46,687100.0,6.4855,6.4912,6.4742,6.4742,687100.0
2012-12-11 12:00:00,11.46,11.48,11.42,11.43,1397700.0,6.4742,6.4855,6.4516,6.4573,1397700.0
2012-12-11 12:10:00,11.44,11.45,11.43,11.43,594900.0,6.4629,6.4686,6.4573,6.4573,594900.0
2012-12-11 12:20:00,11.44,11.5,11.43,11.49,1199600.0,6.4629,6.4968,6.4573,6.4912,1199600.0
2012-12-11 12:30:00,11.49,11.51,11.47,11.47,905200.0,6.4912,6.5025,6.4799,6.4799,905200.0
2012-12-11 12:40:00,11.48,11.49,11.45,11.49,483400.0,6.4855,6.4912,6.4686,6.4912,483400.0
2012-12-11 12:50:00,11.49,11.5,11.48,11.49,375400.0,6.4912,6.4968,6.4855,6.4912,375400.0
2012-12-11 13:00:00,11.49,11.5,11.49,11.49,365600.0,6.4912,6.4968,6.4912,6.4912,365600.0
2012-12-11 13:10:00,11.49,11.5,11.49,11.49,233400.0,6.4912,6.4968,6.4912,6.4912,233400.0
2012-12-11 13:20:00,11.49,11.5,11.47,11.48,491400.0,6.4912,6.4968,6.4799,6.4855,491400.0
2012-12-11 13:30:00,11.48,11.48,11.47,11.48,293600.0,6.4855,6.4855,6.4799,6.4855,293600.0
2012-12-11 13:40:00,11.48,11.48,11.47,11.48,275300.0,6.4855,6.4855,6.4799,6.4855,275300.0
2012-12-11 13:50:00,11.48,11.49,11.47,11.49,446500.0,6.4855,6.4912,6.4799,6.4912,446500.0
2012-12-11 14:00:00,11.49,11.5,11.48,11.49,617600.0,6.4912,6.4968,6.4855,6.4912,617600.0
2012-12-11 14:10:00,11.5,11.5,11.49,11.49,289800.0,6.4968,6.4968,6.4912,6.4912,289800.0
2012-12-11 14:20:00,11.5,11.5,11.49,11.5,373100.0,6.4968,6.4968,6.4912,6.4968,373100.0
2012-12-11 14:30:00,11.5,11.51,11.49,11.5,743000.0,6.4968,6.5025,6.4912,6.4968,743000.0
2012-12-11 14:40:00,11.51,11.51,11.46,11.46,690500.0,6.5025,6.5025,6.4742,6.4742,690500.0
2012-12-11 14:50:00,11.46,11.47,11.45,11.45,667100.0,6.4742,6.4799,6.4686,6.4686,667100.0
2012-12-11 15:00:00,11.46,11.46,11.42,11.42,714600.0,6.4742,6.4742,6.4516,6.4516,714600.0
2012-12-11 15:10:00,11.43,11.43,11.41,11.41,536500.0,6.4573,6.4573,6.446,6.446,536500.0
2012-12-11 15:20:00,11.42,11.44,11.4,11.44,748300.0,6.4516,6.4629,6.4403,6.4629,748300.0
2012-12-11 15:30:00,11.44,11.47,11.43,11.46,1183700.0,6.4629,6.4799,6.4573,6.4742,1183700.0
2012-12-11 15:40:00,11.47,11.49,11.46,11.49,1515900.0,6.4799,6.4912,6.4742,6.4912,1515900.0
2012-12-11 15:50:00,11.49,11.49,11.45,11.48,3536700.0,6.4912,6.4912,6.4686,6.4855,3536700.0
2012-12-12 09:30:00,11.52,11.54,11.49,11.53,1446200.0,6.5081,6.5194,6.4912,6.5138,1446200.0
2012-12-12 09:40:00,11.53,11.54,11.48,11.48,1019600.0,6.5138,6.5194,6.4855,6.4855,1019600.0
2012-12-12 09:50:00,11.49,11.5,11.47,11.49,748200.0,6.4912,6.4968,6.4799,6.4912,748200.0
2012-12-12 10:00:00,11.49,11.51,11.46,11.49,904200.0,6.4912,6.5025,6.4742,6.4912,904200.0
2012-12-12 10:10:00,11.5,11.5,11.45,11.49,611700.0,6.4968,6.4968,6.4686,6.4912,611700.0
2012-12-12 10:20:00,11.49,11.49,11.46,11.47,698100.0,6.4912,6.4912,6.4742,6.4799,698100.0
2012-12-12 10:30:00,11.47,11.47,11.45,11.46,590700.0,6.4799,6.4799,6.4686,6.4742,590700.0
2012-12-12 10:40:00,11.46,11.47,11.44,11.44,400500.0,6.4742,6.4799,6.4629,6.4629,400500.0
2012-12-12 10:50:00,11.45,11.45,11.43,11.44,570800.0,6.4686,6.4686,6.4573,6.4629,570800.0
2012-12-12 11:00:00,11.44,11.45,11.43,11.44,277700.0,6.4629,6.4686,6.4573,6.4629,277700.0
2012-12-12 11:10:00,11.44,11.44,11.43,11.43,310200.0,6.4629,6.4629,6.4573,6.4573,310200.0
2012-12-12 11:20:00,11.44,11.46,11.43,11.46,471400.0,6.4629,6.4742,6.4573,6.4742,471400.0
2012-12-12 11:30:00,11.46,11.48,11.45,11.48,403600.0,6.4742,6.4855,6.4686,6.4855,403600.0
2012-12-12 11:40:00,11.47,11.48,11.46,11.47,289300.0,6.4799,6.4855,6.4742,6.4799,289300.0
2012-12-12 11:50:00,11.47,11.47,11.45,11.46,693500.0,6.4799,6.4799,6.4686,6.4742,693500.0
2012-12-12 12:00:00,11.46,11.49,11.45,11.49,529700.0,6.4742,6.4912,6.4686,6.4912,529700.0
2012-12-12 12:10:00,11.49,11.49,11.47,11.49,680400.0,6.4912,6.4912,6.4799,6.4912,680400.0
2012-12-12 12:20:00,11.49,11.5,11.48,11.5,335200.0,6.4912,6.4968,6.4855,6.4968,335200.0
2012-12-12 12:30:00,11.5,11.51,11.46,11.49,1386800.0,6.4968,6.5025,6.4742,6.4912,1386800.0
2012-12-12 12:40:00,11.5,11.54,11.48,11.53,1035600.0,6.4968,6.5194,6.4855,6.5138,1035600.0
2012-12-12 12:50:00,11.53,11.54,11.51,11.53,835100.0,6.5138,6.5194,6.5025,6.5138,835100.0
2012-12-12 13:00:00,11.54,11.54,11.52,11.53,747400.0,6.5194,6.5194,6.5081,6.5138,747400.0
2012-12-12 13:10:00,11.54,11.54,11.5,11.53,871500.0,6.5194,6.5194,6.4968,6.5138,871500.0
2012-12-12 13:20:00,11.53,11.55,11.52,11.55,842600.0,6.5138,6.5251,6.5081,6.5251,842600.0
2012-12-12 13:30:00,11.55,11.55,11.54,11.55,463500.0,6.5251,6.5251,6.5194,6.5251,463500.0
2012-12-12 13:40:00,11.55,11.55,11.52,11.52,859900.0,6.5251,6.5251,6.5081,6.5081,859900.0
2012-12-12 13:50:00,11.52,11.53,11.5,11.51,697600.0,6.5081,6.5138,6.4968,6.5025,697600.0
2012-12-12 14:00:00,11.51,11.54,11.5,11.53,544100.0,6.5025,6.5194,6.4968,6.5138,544100.0
2012-12-12 14:10:00,11.54,11.55,11.53,11.55,706400.0,6.5194,6.5251,6.5138,6.5251,706400.0
2012-12-12 14:20:00,11.55,11.56,11.52,11.54,1058500.0,6.5251,6.5307,6.5081,6.5194,1058500.0
2012-12-12 14:30:00,11.54,11.54,11.52,11.53,528100.0,6.5194,6.5194,6.5081,6.5138,528100.0
2012-12-12 14:40:00,11.52,11.55,11.52,11.54,577800.0,6.5081,6.5251,6.5081,6.5194,577800.0
2012-12-12 14:50:00,11.54,11.56,11.53,11.56,837000.0,6.5194,6.5307,6.5138,6.5307,837000.0
2012-12-12 15:00:00,11.56,11.56,11.52,11.53,709700.0,6.5307,6.5307,6.5081,6.5138,709700.0
2012-12-12 15:10:00,11.53,11.53,11.5,11.52,565600.0,6.5138,6.5138,6.4968,6.5081,565600.0
2012-12-12 15:20:00,11.52,11.53,11.48,11.49,767600.0,6.5081,6.5138,6.4855,6.4912,767600.0
2012-12-12 15:30:00,11.49,11.49,11.46,11.46,690900.0,6.4912,6.4912,6.4742,6.4742,690900.0
2012-12-12 15:40:00,11.46,11.48,11.45,11.48,941000.0,6.4742,6.4855,6.4686,6.4855,941000.0
2012-12-12 15:50:00,11.48,11.49,11.46,11.48,1889300.0,6.4855,6.4912,6.4742,6.4855,1889300.0
2012-12-13 09:30:00,11.46,11.5,11.44,11.46,1407700.0,6.4742,6.4968,6.4629,6.4742,1407700.0
2012-12-13 09:40:00,11.46,11.47,11.41,11.41,1750300.0,6.4742,6.4799,6.446,6.446,1750300.0
2012-12-13 09:50:00,11.42,11.43,11.3,11.41,3138600.0,6.4516,6.4573,6.3838,6.446,3138600.0
2012-12-13 10:00:00,11.41,11.43,11.37,11.41,1196900.0,6.446,6.4573,6.4234,6.446,1196900.0
2012-12-13 10:10:00,11.41,11.44,11.39,11.41,899400.0,6.446,6.4629,6.4347,6.446,899400.0
2012-12-13 10:20:00,11.4,11.41,11.38,11.38,371900.0,6.4403,6.446,6.429,6.429,371900.0
2012-12-13 10:30:00,11.38,11.39,11.38,11.38,362800.0,6.429,6.4347,6.429,6.429,362800.0
2012-12-13 10:40:00,11.39,11.39,11.37,11.38,394200.0,6.4347,6.4347,6.4234,6.429,394200.0
2012-12-13 10:50:00,11.37,11.38,11.35,11.35,701600.0,6.4234,6.429,6.4121,6.4121,701600.0
2012-12-13 11:00:00,11.36,11.37,11.33,11.33,506300.0,6.4177,6.4234,6.4008,6.4008,506300.0
2012-12-13 11:10:00,11.33,11.35,11.3,11.35,1086900.0,6.4008,6.4121,6.3838,6.4121,1086900.0
2012-12-13 11:20:00,11.35,11.36,11.33,11.35,620000.0,6.4121,6.4177,6.4008,6.4121,620000.0
2012-12-13 11:30:00,11.35,11.37,11.33,11.36,573800.0,6.4121,6.4234,6.4008,6.4177,573800.0
2012-12-13 11:40:00,11.37,11.37,11.34,11.34,324800.0,6.4234,6.4234,6.4064,6.4064,324800.0
2012-12-13 11:50:00,11.34,11.37,11.34,11.37,404200.0,6.4064,6.4234,6.4064,6.4234,404200.0
2012-12-13 12:00:00,11.37,11.37,11.35,11.37,339100.0,6.4234,6.4234,6.4121,6.4234,339100.0
2012-12-13 12:10:00,11.36,11.37,11.31,11.32,504300.0,6.4177,6.4234,6.3895,6.3951,504300.0
2012-12-13 12:20:00,11.32,11.33,11.31,11.31,365200.0,6.3951,6.4008,6.3895,6.3895,365200.0
2012-12-13 12:30:00,11.31,11.33,11.3,11.31,568300.0,6.3895,6.4008,6.3838,6.3895,568300.0
2012-12-13 12:40:00,11.3,11.3,11.27,11.29,963800.0,6.3838,6.3838,6.3669,6.3782,963800.0
2012-12-13 12:50:00,11.3,11.31,11.29,11.31,767900.0,6.3838,6.3895,6.3782,6.3895,767900.0
2012-12-13 13:00:00,11.31,11.31,11.3,11.3,365600.0,6.3895,6.3895,6.3838,6.3838,365600.0
2012-12-13 13:10:00,11.3,11.31,11.3,11.3,366300.0,6.3838,6.3895,6.3838,6.3838,366300.0
2012-12-13 13:20:00,11.3,11.3,11.26,11.28,1056200.0,6.3838,6.3838,6.3612,6.3725,1056200.0
2012-12-13 13:30:00,11.28,11.29,11.27,11.28,426400.0,6.3725,6.3782,6.3669,6.3725,426400.0
2012-12-13 13:40:00,11.28,11.29,11.25,11.26,943100.0,6.3725,6.3782,6.3556,6.3612,943100.0
2012-12-13 13:50:00,11.25,11.27,11.23,11.27,1167100.0,6.3556,6.3669,6.3443,6.3669,1167100.0
2012-12-13 14:00:00,11.27,11.28,11.26,11.26,478300.0,6.3669,6.3725,6.3612,6.3612,478300.0
2012-12-13 14:10:00,11.26,11.27,11.22,11.22,912800.0,6.3612,6.3669,6.3386,6.3386,912800.0
2012-12-13 14:20:00,11.22,11.25,11.21,11.25,994500.0,6.3386,6.3556,6.333,6.3556,994500.0
2012-12-13 14:30:00,11.25,11.26,11.22,11.22,666300.0,6.3556,6.3612,6.3386,6.3386,666300.0
2012-12-13 14:40:00,11.22,11.24,11.22,11.24,431500.0,6.3386,6.3499,6.3386,6.3499,431500.0
2012-12-13 14:50:00,11.24,11.24,11.23,11.24,350400.0,6.3499,6.3499,6.3443,6.3499,350400.0
2012-12-13 15:00:00,11.24,11.24,11.23,11.24,441100.0,6.3499,6.3499,6.3443,6.3499,441100.0
2012-12-13 15:10:00,11.24,11.24,11.22,11.23,470000.0,6.3499,6.3499,6.3386,6.3443,470000.0
2012-12-13 15:20:00,11.22,11.23,11.21,11.21,688600.0,6.3386,6.3443,6.333,6.333,688600.0
2012-12-13 15:30:00,11.22,11.27,11.21,11.27,1689100.0,6.3386,6.3669,6.333,6.3669,1689100.0
2012-12-13 15:40:00,11.27,11.29,11.26,11.29,1335300.0,6.3669,6.3782,6.3612,6.3782,1335300.0
2012-12-13 15:50:00,11.29,11.29,11.27,11.28,2340400.0,6.3782,6.3782,6.3669,6.3725,2340400.0
2012-12-14 09:30:00,11.27,11.27,11.23,11.25,941400.0,6.3669,6.3669,6.3443,6.3556,941400.0
2012-12-14 09:40:00,11.25,11.26,11.23,11.25,848800.0,6.3556,6.3612,6.3443,6.3556,848800.0
2012-12-14 09:50:00,11.25,11.25,11.21,11.23,721200.0,6.3556,6.3556,6.333,6.3443,721200.0
2012-12-14 10:00:00,11.22,11.25,11.19,11.19,1305500.0,6.3386,6.3556,6.3217,6.3217,1305500.0
2012-12-14 10:10:00,11.19,11.21,11.14,11.15,1859900.0,6.3217,6.333,6.2934,6.2991,1859900.0
2012-12-14 10:20:00,11.15,11.15,11.11,11.15,1526300.0,6.2991,6.2991,6.2765,6.2991,1526300.0
2012-12-14 10:30:00,11.15,11.17,11.14,11.15,690300.0,6.2991,6.3104,6.2934,6.2991,690300.0
2012-12-14 10:40:00,11.15,11.17,11.14,11.17,760300.0,6.2991,6.3104,6.2934,6.3104,760300.0
2012-12-14 10:50:00,11.17,11.17,11.14,11.15,681500.0,6.3104,6.3104,6.2934,6.2991,681500.0
2012-12-14 11:00:00,11.15,11.15,11.12,11.15,990000.0,6.2991,6.2991,6.2821,6.2991,990000.0
2012-12-14 11:10:00,11.15,11.15,11.12,11.12,719000.0,6.2991,6.2991,6.2821,6.2821,719000.0
2012-12-14 11:20:00,11.12,11.13,11.07,11.08,1144600.0,6.2821,6.2878,6.2539,6.2595,1144600.0
2012-12-14 11:30:00,11.08,11.09,11.06,11.09,1293600.0,6.2595,6.2652,6.2482,6.2652,1293600.0
2012-12-14 11:40:00,11.09,11.09,11.08,11.09,563400.0,6.2652,6.2652,6.2595,6.2652,563400.0
2012-12-14 11:50:00,11.09,11.09,11.08,11.09,654900.0,6.2652,6.2652,6.2595,6.2652,654900.0
2012-12-14 12:00:00,11.09,11.09,11.06,11.07,1373200.0,6.2652,6.2652,6.2482,6.2539,1373200.0
2012-12-14 12:10:00,11.08,11.11,11.07,11.1,973000.0,6.2595,6.2765,6.2539,6.2708,973000.0
2012-12-14 12:20:00,11.09,11.1,11.08,11.1,353400.0,6.2652,6.2708,6.2595,6.2708,353400.0
2012-12-14 12:30:00,11.1,11.11,11.09,11.1,395100.0,6.2708,6.2765,6.2652,6.2708,395100.0
2012-12-14 12:40:00,11.1,11.1,11.09,11.09,251100.0,6.2708,6.2708,6.2652,6.2652,251100.0
2012-12-14 12:50:00,11.09,11.1,11.08,11.09,310500.0,6.2652,6.2708,6.2595,6.2652,310500.0
2012-12-14 13:00:00,11.09,11.09,11.08,11.09,336300.0,6.2652,6.2652,6.2595,6.2652,336300.0
2012-12-14 13:10:00,11.09,11.09,11.07,11.07,625900.0,6.2652,6.2652,6.2539,6.2539,625900.0
2012-12-14 13:20:00,11.08,11.08,11.05,11.05,655500.0,6.2595,6.2595,6.2426,6.2426,655500.0
2012-12-14 13:30:00,11.05,11.06,11.03,11.05,916000.0,6.2426,6.2482,6.2313,6.2426,916000.0
2012-12-14 13:40:00,11.04,11.07,11.04,11.07,622900.0,6.2369,6.2539,6.2369,6.2539,622900.0
2012-12-14 13:50:00,11.07,11.09,11.06,11.09,588400.0,6.2539,6.2652,6.2482,6.2652,588400.0
2012-12-14 14:00:00,11.09,11.14,11.08,11.09,597500.0,6.2652,6.2934,6.2595,6.2652,597500.0
2012-12-14 14:10:00,11.09,11.1,11.08,11.1,884600.0,6.2652,6.2708,6.2595,6.2708,884600.0
2012-12-14 14:20:00,11.1,11.12,11.09,11.09,1112200.0,6.2708,6.2821,6.2652,6.2652,1112200.0
2012-12-14 14:30:00,11.1,11.1,11.07,11.07,516100.0,6.2708,6.2708,6.2539,6.2539,516100.0
2012-12-14 14:40:00,11.07,11.08,11.07,11.08,317200.0,6.2539,6.2595,6.2539,6.2595,317200.0
2012-12-14 14:50:00,11.08,11.09,11.06,11.07,781200.0,6.2595,6.2652,6.2482,6.2539,781200.0
2012-12-14 15:00:00,11.07,11.08,11.06,11.07,554100.0,6.2539,6.2595,6.2482,6.2539,554100.0
2012-12-14 15:10:00,11.06,11.07,11.06,11.07,456600.0,6.2482,6.2539,6.2482,6.2539,456600.0
2012-12-14 15:20:00,11.07,11.09,11.06,11.09,542100.0,6.2539,6.2652,6.2482,6.2652,542100.0
2012-12-14 15:30:00,11.08,11.1,11.08,11.1,901600.0,6.2595,6.2708,6.2595,6.2708,901600.0
2012-12-14 15:40:00,11.1,11.11,11.09,11.1,1256200.0,6.2708,6.2765,6.2652,6.2708,1256200.0
2012-12-14 15:50:00,11.09,11.1,11.08,11.1,3168300.0,6.2652,6.2708,6.2595,6.2708,3168300.0
2012-12-17 09:30:00,11.16,11.24,11.14,11.21,2047500.0,6.3047,6.3499,6.2934,6.333,2047500.0
2012-12-17 09:40:00,11.22,11.23,11.16,11.17,1388400.0,6.3386,6.3443,6.3047,6.3104,1388400.0
2012-12-17 09:50:00,11.17,11.21,11.15,11.18,2243100.0,6.3104,6.333,6.2991,6.316,2243100.0
2012-12-17 10:00:00,11.19,11.23,11.18,11.23,899400.0,6.3217,6.3443,6.316,6.3443,899400.0
2012-12-17 10:10:00,11.23,11.23,11.2,11.21,1072100.0,6.3443,6.3443,6.3273,6.333,1072100.0
2012-12-17 10:20:00,11.21,11.22,11.18,11.2,1002200.0,6.333,6.3386,6.316,6.3273,1002200.0
2012-12-17 10:30:00,11.2,11.24,11.19,11.22,1006700.0,6.3273,6.3499,6.3217,6.3386,1006700.0
2012-12-17 10:40:00,11.23,11.24,11.2,11.24,793100.0,6.3443,6.3499,6.3273,6.3499,793100.0
2012-12-17 10:50:00,11.23,11.26,11.23,11.26,1133400.0,6.3443,6.3612,6.3443,6.3612,1133400.0
2012-12-17 11:00:00,11.26,11.27,11.25,11.27,602700.0,6.3612,6.3669,6.3556,6.3669,602700.0
2012-12-17 11:10:00,11.27,11.28,11.25,11.27,1064200.0,6.3669,6.3725,6.3556,6.3669,1064200.0
2012-12-17 11:20:00,11.27,11.27,11.26,11.27,433900.0,6.3669,6.3669,6.3612,6.3669,433900.0
2012-12-17 11:30:00,11.27,11.3,11.25,11.29,1168700.0,6.3669,6.3838,6.3556,6.3782,1168700.0
2012-12-17 11:40:00,11.29,11.31,11.28,11.31,1140400.0,6.3782,6.3895,6.3725,6.3895,1140400.0
2012-12-17 11:50:00,11.31,11.33,11.27,11.27,1856200.0,6.3895,6.4008,6.3669,6.3669,1856200.0
2012-12-17 12:00:00,11.28,11.3,11.27,11.28,765900.0,6.3725,6.3838,6.3669,6.3725,765900.0
2012-12-17 12:10:00,11.29,11.29,11.25,11.26,722400.0,6.3782,6.3782,6.3556,6.3612,722400.0
2012-12-17 12:20:00,11.25,11.27,11.25,11.26,554300.0,6.3556,6.3669,6.3556,6.3612,554300.0
2012-12-17 12:30:00,11.26,11.27,11.26,11.27,463000.0,6.3612,6.3669,6.3612,6.3669,463000.0
2012-12-17 12:40:00,11.27,11.29,11.26,11.29,512600.0,6.3669,6.3782,6.3612,6.3782,512600.0
2012-12-17 12:50:00,11.29,11.3,11.28,11.3,323200.0,6.3782,6.3838,6.3725,6.3838,323200.0
2012-12-17 13:00:00,11.3,11.3,11.29,11.3,342800.0,6.3838,6.3838,6.3782,6.3838,342800.0
2012-12-17 13:10:00,11.3,11.3,11.28,11.3,1068200.0,6.3838,6.3838,6.3725,6.3838,1068200.0
2012-12-17 13:20:00,11.3,11.32,11.29,11.32,832200.0,6.3838,6.3951,6.3782,6.3951,832200.0
2012-12-17 13:30:00,11.32,11.33,11.3,11.3,966700.0,6.3951,6.4008,6.3838,6.3838,966700.0
2012-12-17 13:40:00,11.3,11.31,11.28,11.29,650300.0,6.3838,6.3895,6.3725,6.3782,650300.0
2012-12-17 13:50:00,11.29,11.32,11.29,11.3,780400.0,6.3782,6.3951,6.3782,6.3838,780400.0
2012-12-17 14:00:00,11.3,11.32,11.28,11.28,1154900.0,6.3838,6.3951,6.3725,6.3725,1154900.0
2012-12-17 14:10:00,11.29,11.3,11.28,11.3,537100.0,6.3782,6.3838,6.3725,6.3838,537100.0
2012-12-17 14:20:00,11.3,11.33,11.29,11.32,720800.0,6.3838,6.4008,6.3782,6.3951,720800.0
2012-12-17 14:30:00,11.32,11.33,11.31,11.32,581000.0,6.3951,6.4008,6.3895,6.3951,581000.0
2012-12-17 14:40:00,11.32,11.34,11.31,11.34,622100.0,6.3951,6.4064,6.3895,6.4064,622100.0
2012-12-17 14:50:00,11.34,11.35,11.33,11.35,618200.0,6.4064,6.4121,6.4008,6.4121,618200.0
2012-12-17 15:00:00,11.34,11.37,11.34,11.37,1120200.0,6.4064,6.4234,6.4064,6.4234,1120200.0
2012-12-17 15:10:00,11.37,11.37,11.34,11.34,871100.0,6.4234,6.4234,6.4064,6.4064,871100.0
2012-12-17 15:20:00,11.35,11.35,11.33,11.35,1475500.0,6.4121,6.4121,6.4008,6.4121,1475500.0
2012-12-17 15:30:00,11.35,11.37,11.34,11.35,1994100.0,6.4121,6.4234,6.4064,6.4121,1994100.0
2012-12-17 15:40:00,11.34,11.38,11.34,11.38,1379100.0,6.4064,6.429,6.4064,6.429,1379100.0
2012-12-17 15:50:00,11.38,11.41,11.38,11.4,4067100.0,6.429,6.446,6.429,6.4403,4067100.0
2012-12-18 09:30:00,11.48,11.48,11.4,11.42,2060500.0,6.4855,6.4855,6.4403,6.4516,2060500.0
2012-12-18 09:40:00,11.41,11.46,11.41,11.44,1453400.0,6.446,6.4742,6.446,6.4629,1453400.0
2012-12-18 09:50:00,11.44,11.45,11.41,11.42,892100.0,6.4629,6.4686,6.446,6.4516,892100.0
2012-12-18 10:00:00,11.43,11.44,11.41,11.43,1272500.0,6.4573,6.4629,6.446,6.4573,1272500.0
2012-12-18 10:10:00,11.44,11.46,11.43,11.46,1169800.0,6.4629,6.4742,6.4573,6.4742,1169800.0
2012-12-18 10:20:00,11.46,11.46,11.45,11.46,870000.0,6.4742,6.4742,6.4686,6.4742,870000.0
2012-12-18 10:30:00,11.46,11.49,11.45,11.49,1504700.0,6.4742,6.4912,6.4686,6.4912,1504700.0
2012-12-18 10:40:00,11.49,11.55,11.48,11.55,2434700.0,6.4912,6.5251,6.4855,6.5251,2434700.0
2012-12-18 10:50:00,11.55,11.57,11.54,11.54,2056000.0,6.5251,6.5364,6.5194,6.5194,2056000.0
2012-12-18 11:00:00,11.55,11.61,11.54,11.6,2223600.0,6.5251,6.5589,6.5194,6.5533,2223600.0
2012-12-18 11:10:00,11.6,11.64,11.59,11.64,2062500.0,6.5533,6.5759,6.5476,6.5759,2062500.0
2012-12-18 11:20:00,11.64,11.64,11.61,11.63,1778000.0,6.5759,6.5759,6.5589,6.5702,1778000.0
2012-12-18 11:30:00,11.63,11.64,11.61,11.63,1196800.0,6.5702,6.5759,6.5589,6.5702,1196800.0
2012-12-18 11:40:00,11.63,11.63,11.58,11.58,1203200.0,6.5702,6.5702,6.542,6.542,1203200.0
2012-12-18 11:50:00,11.58,11.6,11.56,11.6,1149800.0,6.542,6.5533,6.5307,6.5533,1149800.0
2012-12-18 12:00:00,11.6,11.61,11.58,11.58,1425500.0,6.5533,6.5589,6.542,6.542,1425500.0
2012-12-18 12:10:00,11.58,11.61,11.58,11.61,1306800.0,6.542,6.5589,6.542,6.5589,1306800.0
2012-12-18 12:20:00,11.61,11.62,11.6,11.61,903900.0,6.5589,6.5646,6.5533,6.5589,903900.0
2012-12-18 12:30:00,11.61,11.64,11.6,11.64,946000.0,6.5589,6.5759,6.5533,6.5759,946000.0
2012-12-18 12:40:00,11.64,11.65,11.63,11.64,1274800.0,6.5759,6.5815,6.5702,6.5759,1274800.0
2012-12-18 12:50:00,11.64,11.66,11.63,11.65,1204800.0,6.5759,6.5872,6.5702,6.5815,1204800.0
2012-12-18 13:00:00,11.65,11.65,11.63,11.64,875600.0,6.5815,6.5815,6.5702,6.5759,875600.0
2012-12-18 13:10:00,11.64,11.64,11.6,11.61,1159800.0,6.5759,6.5759,6.5533,6.5589,1159800.0
2012-12-18 13:20:00,11.61,11.65,11.6,11.65,1567300.0,6.5589,6.5815,6.5533,6.5815,1567300.0
2012-12-18 13:30:00,11.64,11.65,11.62,11.64,857600.0,6.5759,6.5815,6.5646,6.5759,857600.0
2012-12-18 13:40:00,11.63,11.64,11.62,11.62,854400.0,6.5702,6.5759,6.5646,6.5646,854400.0
2012-12-18 13:50:00,11.62,11.63,11.62,11.62,399800.0,6.5646,6.5702,6.5646,6.5646,399800.0
2012-12-18 14:00:00,11.62,11.63,11.61,11.62,2214800.0,6.5646,6.5702,6.5589,6.5646,2214800.0
2012-12-18 14:10:00,11.62,11.63,11.6,11.6,1051400.0,6.5646,6.5702,6.5533,6.5533,1051400.0
2012-12-18 14:20:00,11.6,11.61,11.57,11.59,1290400.0,6.5533,6.5589,6.5364,6.5476,1290400.0
2012-12-18 14:30:00,11.58,11.61,11.58,11.6,772800.0,6.542,6.5589,6.542,6.5533,772800.0
2012-12-18 14:40:00,11.61,11.62,11.59,11.6,989900.0,6.5589,6.5646,6.5476,6.5533,989900.0
2012-12-18 14:50:00,11.61,11.64,11.6,11.64,1082300.0,6.5589,6.5759,6.5533,6.5759,1082300.0
2012-12-18 15:00:00,11.63,11.65,11.62,11.63,2123600.0,6.5702,6.5815,6.5646,6.5702,2123600.0
2012-12-18 15:10:00,11.64,11.64,11.62,11.63,1724700.0,6.5759,6.5759,6.5646,6.5702,1724700.0
2012-12-18 15:20:00,11.63,11.65,11.63,11.63,919800.0,6.5702,6.5815,6.5702,6.5702,919800.0
2012-12-18 15:30:00,11.64,11.65,11.62,11.63,2053500.0,6.5759,6.5815,6.5646,6.5702,2053500.0
2012-12-18 15:40:00,11.63,11.65,11.63,11.65,2266200.0,6.5702,6.5815,6.5702,6.5815,2266200.0
2012-12-18 15:50:00,11.64,11.68,11.64,11.66,5050500.0,6.5759,6.5985,6.5759,6.5872,5050500.0
2012-12-19 09:30:00,11.79,11.85,11.72,11.84,4625200.0,6.6606,6.6945,6.6211,6.6889,4625200.0
2012-12-19 09:40:00,11.84,11.85,11.71,11.71,2752000.0,6.6889,6.6945,6.6154,6.6154,2752000.0
2012-12-19 09:50:00,11.71,11.74,11.68,11.7,3076700.0,6.6154,6.6324,6.5985,6.6098,3076700.0
2012-12-19 10:00:00,11.7,11.72,11.66,11.7,1068900.0,6.6098,6.6211,6.5872,6.6098,1068900.0
2012-12-19 10:10:00,11.69,11.72,11.67,11.7,2233000.0,6.6041,6.6211,6.5928,6.6098,2233000.0
2012-12-19 10:20:00,11.7,11.71,11.67,11.68,1564000.0,6.6098,6.6154,6.5928,6.5985,1564000.0
2012-12-19 10:30:00,11.69,11.69,11.62,11.65,1524000.0,6.6041,6.6041,6.5646,6.5815,1524000.0
2012-12-19 10:40:00,11.66,11.73,11.65,11.72,1335400.0,6.5872,6.6267,6.5815,6.6211,1335400.0
2012-12-19 10:50:00,11.73,11.75,11.71,11.75,909200.0,6.6267,6.638,6.6154,6.638,909200.0
2012-12-19 11:00:00,11.75,11.79,11.73,11.77,1365700.0,6.638,6.6606,6.6267,6.6493,1365700.0
2012-12-19 11:10:00,11.78,11.8,11.76,11.79,864900.0,6.655,6.6663,6.6437,6.6606,864900.0
2012-12-19 11:20:00,11.8,11.8,11.77,11.79,678000.0,6.6663,6.6663,6.6493,6.6606,678000.0
2012-12-19 11:30:00,11.79,11.83,11.78,11.82,1182600.0,6.6606,6.6832,6.655,6.6776,1182600.0
2012-12-19 11:40:00,11.83,11.85,11.81,11.83,1538800.0,6.6832,6.6945,6.6719,6.6832,1538800.0
2012-12-19 11:50:00,11.84,11.84,11.81,11.81,519200.0,6.6889,6.6889,6.6719,6.6719,519200.0
2012-12-19 12:00:00,11.82,11.82,11.76,11.79,1150800.0,6.6776,6.6776,6.6437,6.6606,1150800.0
2012-12-19 12:10:00,11.79,11.8,11.78,11.8,483400.0,6.6606,6.6663,6.655,6.6663,483400.0
2012-12-19 12:20:00,11.8,11.8,11.78,11.79,900800.0,6.6663,6.6663,6.655,6.6606,900800.0
2012-12-19 12:30:00,11.79,11.81,11.78,11.79,1038700.0,6.6606,6.6719,6.655,6.6606,1038700.0
2012-12-19 12:40:00,11.79,11.85,11.79,11.83,1119500.0,6.6606,6.6945,6.6606,6.6832,1119500.0
2012-12-19 12:50:00,11.83,11.84,11.82,11.82,939900.0,6.6832,6.6889,6.6776,6.6776,939900.0
2012-12-19 13:00:00,11.82,11.83,11.82,11.82,360100.0,6.6776,6.6832,6.6776,6.6776,360100.0
2012-12-19 13:10:00,11.83,11.84,11.81,11.82,878200.0,6.6832,6.6889,6.6719,6.6776,878200.0
2012-12-19 13:20:00,11.82,11.83,11.81,11.83,552500.0,6.6776,6.6832,6.6719,6.6832,552500.0
2012-12-19 13:30:00,11.83,11.83,11.81,11.82,482100.0,6.6832,6.6832,6.6719,6.6776,482100.0
2012-12-19 13:40:00,11.82,11.82,11.78,11.81,946400.0,6.6776,6.6776,6.655,6.6719,946400.0
2012-12-19 13:50:00,11.81,11.82,11.8,11.82,690800.0,6.6719,6.6776,6.6663,6.6776,690800.0
2012-12-19 14:00:00,11.82,11.82,11.8,11.82,713800.0,6.6776,6.6776,6.6663,6.6776,713800.0
2012-12-19 14:10:00,11.82,11.84,11.8,11.81,1457000.0,6.6776,6.6889,6.6663,6.6719,1457000.0
2012-12-19 14:20:00,11.8,11.81,11.78,11.79,1122900.0,6.6663,6.6719,6.655,6.6606,1122900.0
2012-12-19 14:30:00,11.79,11.82,11.78,11.8,818400.0,6.6606,6.6776,6.655,6.6663,818400.0
2012-12-19 14:40:00,11.81,11.81,11.78,11.78,661800.0,6.6719,6.6719,6.655,6.655,661800.0
2012-12-19 14:50:00,11.79,11.79,11.75,11.75,964000.0,6.6606,6.6606,6.638,6.638,964000.0
2012-12-19 15:00:00,11.75,11.78,11.75,11.78,904800.0,6.638,6.655,6.638,6.655,904800.0
2012-12-19 15:10:00,11.77,11.78,11.76,11.76,760900.0,6.6493,6.655,6.6437,6.6437,760900.0
2012-12-19 15:20:00,11.76,11.78,11.75,11.78,821600.0,6.6437,6.655,6.638,6.655,821600.0
2012-12-19 15:30:00,11.78,11.79,11.77,11.78,1403900.0,6.655,6.6606,6.6493,6.655,1403900.0
2012-12-19 15:40:00,11.78,11.79,11.77,11.77,954400.0,6.655,6.6606,6.6493,6.6493,954400.0
2012-12-19 15:50:00,11.77,11.78,11.73,11.74,3166200.0,6.6493,6.655,6.6267,6.6324,3166200.0
2012-12-20 09:30:00,11.74,11.8,11.7,11.73,1601300.0,6.6324,6.6663,6.6098,6.6267,1601300.0
2012-12-20 09:40:00,11.73,11.79,11.71,11.79,1013300.0,6.6267,6.6606,6.6154,6.6606,1013300.0
2012-12-20 09:50:00,11.79,11.8,11.71,11.71,883100.0,6.6606,6.6663,6.6154,6.6154,883100.0
2012-12-20 10:00:00,11.71,11.79,11.71,11.79,1293500.0,6.6154,6.6606,6.6154,6.6606,1293500.0
2012-12-20 10:10:00,11.79,11.79,11.76,11.76,995600.0,6.6606,6.6606,6.6437,6.6437,995600.0
2012-12-20 10:20:00,11.76,11.78,11.74,11.75,949400.0,6.6437,6.655,6.6324,6.638,949400.0
2012-12-20 10:30:00,11.75,11.75,11.7,11.73,1697200.0,6.638,6.638,6.6098,6.6267,1697200.0
2012-12-20 10:40:00,11.74,11.75,11.71,11.72,1173600.0,6.6324,6.638,6.6154,6.6211,1173600.0
2012-12-20 10:50:00,11.72,11.74,11.71,11.73,644400.0,6.6211,6.6324,6.6154,6.6267,644400.0
2012-12-20 11:00:00,11.73,11.75,11.71,11.72,683400.0,6.6267,6.638,6.6154,6.6211,683400.0
2012-12-20 11:10:00,11.72,11.73,11.69,11.7,861100.0,6.6211,6.6267,6.6041,6.6098,861100.0
2012-12-20 11:20:00,11.69,11.72,11.66,11.66,930800.0,6.6041,6.6211,6.5872,6.5872,930800.0
2012-12-20 11:30:00,11.67,11.67,11.64,11.65,1682800.0,6.5928,6.5928,6.5759,6.5815,1682800.0
2012-12-20 11:40:00,11.65,11.66,11.63,11.65,888700.0,6.5815,6.5872,6.5702,6.5815,888700.0
2012-12-20 11:50:00,11.65,11.65,11.63,11.64,665600.0,6.5815,6.5815,6.5702,6.5759,665600.0
2012-12-20 12:00:00,11.64,11.66,11.63,11.64,758800.0,6.5759,6.5872,6.5702,6.5759,758800.0
2012-12-20 12:10:00,11.64,11.65,11.58,11.6,1413100.0,6.5759,6.5815,6.542,6.5533,1413100.0
2012-12-20 12:20:00,11.59,11.63,11.59,11.62,803300.0,6.5476,6.5702,6.5476,6.5646,803300.0
2012-12-20 12:30:00,11.62,11.64,11.62,11.63,477800.0,6.5646,6.5759,6.5646,6.5702,477800.0
2012-12-20 12:40:00,11.63,11.64,11.62,11.63,366900.0,6.5702,6.5759,6.5646,6.5702,366900.0
2012-12-20 12:50:00,11.63,11.64,11.6,11.63,722400.0,6.5702,6.5759,6.5533,6.5702,722400.0
2012-12-20 13:00:00,11.64,11.65,11.62,11.64,538000.0,6.5759,6.5815,6.5646,6.5759,538000.0
2012-12-20 13:10:00,11.64,11.65,11.62,11.62,437500.0,6.5759,6.5815,6.5646,6.5646,437500.0
2012-12-20 13:20:00,11.63,11.64,11.61,11.63,527300.0,6.5702,6.5759,6.5589,6.5702,527300.0
2012-12-20 13:30:00,11.63,11.65,11.63,11.64,394200.0,6.5702,6.5815,6.5702,6.5759,394200.0
2012-12-20 13:40:00,11.65,11.68,11.64,11.65,1530700.0,6.5815,6.5985,6.5759,6.5815,1530700.0
2012-12-20 13:50:00,11.65,11.67,11.64,11.67,707100.0,6.5815,6.5928,6.5759,6.5928,707100.0
2012-12-20 14:00:00,11.67,11.67,11.63,11.64,525600.0,6.5928,6.5928,6.5702,6.5759,525600.0
2012-12-20 14:10:00,11.64,11.67,11.63,11.65,1373900.0,6.5759,6.5928,6.5702,6.5815,1373900.0
2012-12-20 14:20:00,11.65,11.67,11.64,11.67,694500.0,6.5815,6.5928,6.5759,6.5928,694500.0
2012-12-20 14:30:00,11.66,11.67,11.64,11.64,568100.0,6.5872,6.5928,6.5759,6.5759,568100.0
2012-12-20 14:40:00,11.64,11.66,11.64,11.66,520800.0,6.5759,6.5872,6.5759,6.5872,520800.0
2012-12-20 14:50:00,11.65,11.67,11.65,11.66,859200.0,6.5815,6.5928,6.5815,6.5872,859200.0
2012-12-20 15:00:00,11.67,11.7,11.66,11.67,1842700.0,6.5928,6.6098,6.5872,6.5928,1842700.0
2012-12-20 15:10:00,11.67,11.67,11.65,11.66,403200.0,6.5928,6.5928,6.5815,6.5872,403200.0
2012-12-20 15:20:00,11.66,11.67,11.64,11.65,523500.0,6.5872,6.5928,6.5759,6.5815,523500.0
2012-12-20 15:30:00,11.64,11.68,11.63,11.66,1757800.0,6.5759,6.5985,6.5702,6.5872,1757800.0
2012-12-20 15:40:00,11.65,11.69,11.65,11.69,1292100.0,6.5815,6.6041,6.5815,6.6041,1292100.0
2012-12-20 15:50:00,11.68,11.78,11.68,11.77,8372500.0,6.5985,6.655,6.5985,6.6493,8372500.0
2012-12-21 09:30:00,11.54,11.6,11.5,11.59,9337100.0,6.5194,6.5533,6.4968,6.5476,9337100.0
2012-12-21 09:40:00,11.59,11.63,11.53,11.55,2592600.0,6.5476,6.5702,6.5138,6.5251,2592600.0
2012-12-21 09:50:00,11.56,11.57,11.53,11.55,1353200.0,6.5307,6.5364,6.5138,6.5251,1353200.0
2012-12-21 10:00:00,11.55,11.55,11.47,11.49,1913700.0,6.5251,6.5251,6.4799,6.4912,1913700.0
2012-12-21 10:10:00,11.49,11.55,11.47,11.55,1939400.0,6.4912,6.5251,6.4799,6.5251,1939400.0
2012-12-21 10:20:00,11.54,11.6,11.54,11.58,2043800.0,6.5194,6.5533,6.5194,6.542,2043800.0
2012-12-21 10:30:00,11.58,11.6,11.56,11.57,1362800.0,6.542,6.5533,6.5307,6.5364,1362800.0
2012-12-21 10:40:00,11.56,11.58,11.55,11.58,881900.0,6.5307,6.542,6.5251,6.542,881900.0
2012-12-21 10:50:00,11.57,11.58,11.53,11.56,968000.0,6.5364,6.542,6.5138,6.5307,968000.0
2012-12-21 11:00:00,11.56,11.56,11.5,11.5,1531300.0,6.5307,6.5307,6.4968,6.4968,1531300.0
2012-12-21 11:10:00,11.5,11.56,11.5,11.5,1542700.0,6.4968,6.5307,6.4968,6.4968,1542700.0
2012-12-21 11:20:00,11.5,11.52,11.48,11.52,1022100.0,6.4968,6.5081,6.4855,6.5081,1022100.0
2012-12-21 11:30:00,11.51,11.52,11.47,11.52,1676400.0,6.5025,6.5081,6.4799,6.5081,1676400.0
2012-12-21 11:40:00,11.51,11.52,11.49,11.5,704300.0,6.5025,6.5081,6.4912,6.4968,704300.0
2012-12-21 11:50:00,11.5,11.53,11.49,11.51,1622500.0,6.4968,6.5138,6.4912,6.5025,1622500.0
2012-12-21 12:00:00,11.51,11.53,11.51,11.53,578100.0,6.5025,6.5138,6.5025,6.5138,578100.0
2012-12-21 12:10:00,11.53,11.53,11.51,11.53,677800.0,6.5138,6.5138,6.5025,6.5138,677800.0
2012-12-21 12:20:00,11.53,11.53,11.5,11.51,730700.0,6.5138,6.5138,6.4968,6.5025,730700.0
2012-12-21 12:30:00,11.51,11.53,11.5,11.53,805300.0,6.5025,6.5138,6.4968,6.5138,805300.0
2012-12-21 12:40:00,11.53,11.53,11.5,11.52,712700.0,6.5138,6.5138,6.4968,6.5081,712700.0
2012-12-21 12:50:00,11.51,11.54,11.5,11.53,542200.0,6.5025,6.5194,6.4968,6.5138,542200.0
2012-12-21 13:00:00,11.52,11.54,11.52,11.54,359400.0,6.5081,6.5194,6.5081,6.5194,359400.0
2012-12-21 13:10:00,11.53,11.54,11.51,11.52,524700.0,6.5138,6.5194,6.5025,6.5081,524700.0
2012-12-21 13:20:00,11.52,11.53,11.51,11.53,460000.0,6.5081,6.5138,6.5025,6.5138,460000.0
2012-12-21 13:30:00,11.53,11.54,11.52,11.54,449400.0,6.5138,6.5194,6.5081,6.5194,449400.0
2012-12-21 13:40:00,11.54,11.55,11.53,11.54,642000.0,6.5194,6.5251,6.5138,6.5194,642000.0
2012-12-21 13:50:00,11.54,11.55,11.54,11.55,395800.0,6.5194,6.5251,6.5194,6.5251,395800.0
2012-12-21 14:00:00,11.55,11.55,11.52,11.53,1327200.0,6.5251,6.5251,6.5081,6.5138,1327200.0
2012-12-21 14:10:00,11.53,11.54,11.52,11.53,632300.0,6.5138,6.5194,6.5081,6.5138,632300.0
2012-12-21 14:20:00,11.54,11.58,11.53,11.58,1778400.0,6.5194,6.542,6.5138,6.542,1778400.0
2012-12-21 14:30:00,11.58,11.59,11.56,11.59,2149800.0,6.542,6.5476,6.5307,6.5476,2149800.0
2012-12-21 14:40:00,11.59,11.63,11.58,11.61,1637700.0,6.5476,6.5702,6.542,6.5589,1637700.0
2012-12-21 14:50:00,11.62,11.62,11.6,11.61,884300.0,6.5646,6.5646,6.5533,6.5589,884300.0
2012-12-21 15:00:00,11.61,11.63,11.6,11.62,850000.0,6.5589,6.5702,6.5533,6.5646,850000.0
2012-12-21 15:10:00,11.63,11.63,11.61,11.62,781000.0,6.5702,6.5702,6.5589,6.5646,781000.0
2012-12-21 15:20:00,11.63,11.65,11.62,11.64,1896200.0,6.5702,6.5815,6.5646,6.5759,1896200.0
2012-12-21 15:30:00,11.64,11.68,11.63,11.67,2294300.0,6.5759,6.5985,6.5702,6.5928,2294300.0
2012-12-21 15:40:00,11.66,11.7,11.66,11.69,3228800.0,6.5872,6.6098,6.5872,6.6041,3228800.0
2012-12-21 15:50:00,11.7,11.85,11.69,11.85,15089600.0,6.6098,6.6945,6.6041,6.6945,15089600.0
2012-12-24 09:30:00,11.67,11.8,11.67,11.77,2120700.0,6.5928,6.6663,6.5928,6.6493,2120700.0
2012-12-24 09:40:00,11.77,11.83,11.76,11.79,1382200.0,6.6493,6.6832,6.6437,6.6606,1382200.0
2012-12-24 09:50:00,11.79,11.82,11.77,11.82,1218200.0,6.6606,6.6776,6.6493,6.6776,1218200.0
2012-12-24 10:00:00,11.82,11.83,11.81,11.83,1213600.0,6.6776,6.6832,6.6719,6.6832,1213600.0
2012-12-24 10:10:00,11.83,11.83,11.82,11.82,1148100.0,6.6832,6.6832,6.6776,6.6776,1148100.0
2012-12-24 10:20:00,11.83,11.87,11.82,11.87,2195100.0,6.6832,6.7058,6.6776,6.7058,2195100.0
2012-12-24 10:30:00,11.87,11.9,11.86,11.89,4073900.0,6.7058,6.7228,6.7002,6.7171,4073900.0
2012-12-24 10:40:00,11.89,11.92,11.88,11.92,1929200.0,6.7171,6.7341,6.7115,6.7341,1929200.0
2012-12-24 10:50:00,11.92,11.98,11.91,11.98,3414000.0,6.7341,6.768,6.7284,6.768,3414000.0
2012-12-24 11:00:00,11.98,11.99,11.96,11.98,2750300.0,6.768,6.7736,6.7567,6.768,2750300.0
2012-12-24 11:10:00,11.98,11.99,11.96,11.98,1906800.0,6.768,6.7736,6.7567,6.768,1906800.0
2012-12-24 11:20:00,11.97,11.99,11.97,11.98,1141200.0,6.7623,6.7736,6.7623,6.768,1141200.0
2012-12-24 11:30:00,11.97,12.02,11.97,12.0,3552300.0,6.7623,6.7906,6.7623,6.7793,3552300.0
2012-12-24 11:40:00,12.01,12.09,12.0,12.09,3974400.0,6.7849,6.8301,6.7793,6.8301,3974400.0
2012-12-24 11:50:00,12.08,12.18,12.08,12.16,3845300.0,6.8245,6.881,6.8245,6.8697,3845300.0
2012-12-24 12:00:00,12.17,12.25,12.15,12.21,5877400.0,6.8753,6.9205,6.864,6.8979,5877400.0
2012-12-24 12:10:00,12.22,12.24,12.18,12.2,3842200.0,6.9036,6.9149,6.881,6.8923,3842200.0
2012-12-24 12:20:00,12.18,12.2,12.15,12.16,2739800.0,6.881,6.8923,6.864,6.8697,2739800.0
2012-12-24 12:30:00,12.17,12.3,12.16,12.26,5604500.0,6.8753,6.9488,6.8697,6.9262,5604500.0
2012-12-24 12:40:00,12.26,12.31,12.25,12.27,4996300.0,6.9262,6.9544,6.9205,6.9318,4996300.0
2012-12-24 12:50:00,12.27,12.4,12.23,12.4,18047400.0,6.9318,7.0053,6.9092,7.0053,18047400.0
2012-12-26 09:30:00,12.31,12.58,12.31,12.52,8249400.0,6.9544,7.1069,6.9544,7.073,8249400.0
2012-12-26 09:40:00,12.52,12.64,12.5,12.63,4492800.0,7.073,7.1408,7.0617,7.1352,4492800.0
2012-12-26 09:50:00,12.64,12.7,12.58,12.65,6455200.0,7.1408,7.1747,7.1069,7.1465,6455200.0
2012-12-26 10:00:00,12.66,12.67,12.53,12.57,4236000.0,7.1521,7.1578,7.0787,7.1013,4236000.0
2012-12-26 10:10:00,12.56,12.6,12.49,12.51,3155900.0,7.0956,7.1182,7.0561,7.0674,3155900.0
2012-12-26 10:20:00,12.5,12.63,12.47,12.63,3752800.0,7.0617,7.1352,7.0448,7.1352,3752800.0
2012-12-26 10:30:00,12.63,12.63,12.54,12.62,3019200.0,7.1352,7.1352,7.0843,7.1295,3019200.0
2012-12-26 10:40:00,12.6,12.61,12.52,12.54,1922800.0,7.1182,7.1239,7.073,7.0843,1922800.0
2012-12-26 10:50:00,12.54,12.6,12.53,12.56,2657000.0,7.0843,7.1182,7.0787,7.0956,2657000.0
2012-12-26 11:00:00,12.56,12.57,12.47,12.48,3050000.0,7.0956,7.1013,7.0448,7.0504,3050000.0
2012-12-26 11:10:00,12.47,12.48,12.42,12.44,3003600.0,7.0448,7.0504,7.0165,7.0278,3003600.0
2012-12-26 11:20:00,12.43,12.49,12.43,12.44,1749300.0,7.0222,7.0561,7.0222,7.0278,1749300.0
2012-12-26 11:30:00,12.44,12.47,12.42,12.47,1651200.0,7.0278,7.0448,7.0165,7.0448,1651200.0
2012-12-26 11:40:00,12.46,12.49,12.44,12.48,1712400.0,7.0391,7.0561,7.0278,7.0504,1712400.0
2012-12-26 11:50:00,12.48,12.49,12.46,12.48,1124600.0,7.0504,7.0561,7.0391,7.0504,1124600.0
2012-12-26 12:00:00,12.48,12.51,12.46,12.5,1733300.0,7.0504,7.0674,7.0391,7.0617,1733300.0
2012-12-26 12:10:00,12.49,12.51,12.46,12.49,2671700.0,7.0561,7.0674,7.0391,7.0561,2671700.0
2012-12-26 12:20:00,12.5,12.51,12.48,12.48,647500.0,7.0617,7.0674,7.0504,7.0504,647500.0
2012-12-26 12:30:00,12.48,12.52,12.48,12.52,1114900.0,7.0504,7.073,7.0504,7.073,1114900.0
2012-12-26 12:40:00,12.51,12.57,12.51,12.56,2226100.0,7.0674,7.1013,7.0674,7.0956,2226100.0
2012-12-26 12:50:00,12.57,12.58,12.53,12.56,1691800.0,7.1013,7.1069,7.0787,7.0956,1691800.0
2012-12-26 13:00:00,12.55,12.61,12.54,12.54,2654000.0,7.09,7.1239,7.0843,7.0843,2654000.0
2012-12-26 13:10:00,12.55,12.55,12.5,12.53,1942800.0,7.09,7.09,7.0617,7.0787,1942800.0
2012-12-26 13:20:00,12.53,12.58,12.52,12.57,1467800.0,7.0787,7.1069,7.073,7.1013,1467800.0
2012-12-26 13:30:00,12.57,12.58,12.54,12.56,1858100.0,7.1013,7.1069,7.0843,7.0956,1858100.0
2012-12-26 13:40:00,12.57,12.58,12.54,12.58,1418000.0,7.1013,7.1069,7.0843,7.1069,1418000.0
2012-12-26 13:50:00,12.58,12.61,12.57,12.61,1568400.0,7.1069,7.1239,7.1013,7.1239,1568400.0
2012-12-26 14:00:00,12.61,12.65,12.59,12.63,2709000.0,7.1239,7.1465,7.1126,7.1352,2709000.0
2012-12-26 14:10:00,12.62,12.65,12.61,12.63,2437300.0,7.1295,7.1465,7.1239,7.1352,2437300.0
2012-12-26 14:20:00,12.64,12.65,12.62,12.63,2118300.0,7.1408,7.1465,7.1295,7.1352,2118300.0
2012-12-26 14:30:00,12.64,12.64,12.61,12.62,1465400.0,7.1408,7.1408,7.1239,7.1295,1465400.0
2012-12-26 14:40:00,12.61,12.65,12.61,12.64,1901000.0,7.1239,7.1465,7.1239,7.1408,1901000.0
2012-12-26 14:50:00,12.63,12.65,12.62,12.63,1782200.0,7.1352,7.1465,7.1295,7.1352,1782200.0
2012-12-26 15:00:00,12.63,12.64,12.61,12.63,2692500.0,7.1352,7.1408,7.1239,7.1352,2692500.0
2012-12-26 15:10:00,12.63,12.64,12.6,12.62,2676300.0,7.1352,7.1408,7.1182,7.1295,2676300.0
2012-12-26 15:20:00,12.61,12.62,12.54,12.57,3852200.0,7.1239,7.1295,7.0843,7.1013,3852200.0
2012-12-26 15:30:00,12.56,12.62,12.56,12.6,3834200.0,7.0956,7.1295,7.0956,7.1182,3834200.0
2012-12-26 15:40:00,12.61,12.64,12.59,12.63,5976700.0,7.1239,7.1408,7.1126,7.1352,5976700.0
2012-12-26 15:50:00,12.64,12.78,12.63,12.78,19635900.0,7.1408,7.2199,7.1352,7.2199,19635900.0
2012-12-27 09:30:00,12.79,12.81,12.7,12.74,3788300.0,7.2256,7.2369,7.1747,7.1973,3788300.0
2012-12-27 09:40:00,12.73,12.75,12.67,12.72,3325000.0,7.1917,7.203,7.1578,7.186,3325000.0
2012-12-27 09:50:00,12.72,12.73,12.62,12.62,2947100.0,7.186,7.1917,7.1295,7.1295,2947100.0
2012-12-27 10:00:00,12.62,12.68,12.61,12.62,3089100.0,7.1295,7.1634,7.1239,7.1295,3089100.0
2012-12-27 10:10:00,12.62,12.67,12.51,12.51,3061600.0,7.1295,7.1578,7.0674,7.0674,3061600.0
2012-12-27 10:20:00,12.51,12.54,12.44,12.5,4511300.0,7.0674,7.0843,7.0278,7.0617,4511300.0
2012-12-27 10:30:00,12.51,12.61,12.5,12.59,3887200.0,7.0674,7.1239,7.0617,7.1126,3887200.0
2012-12-27 10:40:00,12.6,12.6,12.57,12.58,1172700.0,7.1182,7.1182,7.1013,7.1069,1172700.0
2012-12-27 10:50:00,12.59,12.59,12.53,12.54,1138600.0,7.1126,7.1126,7.0787,7.0843,1138600.0
2012-12-27 11:00:00,12.54,12.59,12.51,12.56,1504000.0,7.0843,7.1126,7.0674,7.0956,1504000.0
2012-12-27 11:10:00,12.56,12.57,12.5,12.5,968200.0,7.0956,7.1013,7.0617,7.0617,968200.0
2012-12-27 11:20:00,12.51,12.58,12.5,12.56,1439300.0,7.0674,7.1069,7.0617,7.0956,1439300.0
2012-12-27 11:30:00,12.55,12.56,12.53,12.54,1089300.0,7.09,7.0956,7.0787,7.0843,1089300.0
2012-12-27 11:40:00,12.54,12.55,12.48,12.5,1201600.0,7.0843,7.09,7.0504,7.0617,1201600.0
2012-12-27 11:50:00,12.49,12.51,12.47,12.5,1518100.0,7.0561,7.0674,7.0448,7.0617,1518100.0
2012-12-27 12:00:00,12.5,12.5,12.45,12.48,1633100.0,7.0617,7.0617,7.0335,7.0504,1633100.0
2012-12-27 12:10:00,12.48,12.49,12.45,12.46,904200.0,7.0504,7.0561,7.0335,7.0391,904200.0
2012-12-27 12:20:00,12.47,12.47,12.42,12.45,1287400.0,7.0448,7.0448,7.0165,7.0335,1287400.0
2012-12-27 12:30:00,12.45,12.46,12.39,12.41,1600000.0,7.0335,7.0391,6.9996,7.0109,1600000.0
2012-12-27 12:40:00,12.41,12.42,12.36,12.39,1956400.0,7.0109,7.0165,6.9827,6.9996,1956400.0
2012-12-27 12:50:00,12.39,12.44,12.38,12.44,1252800.0,6.9996,7.0278,6.994,7.0278,1252800.0
2012-12-27 13:00:00,12.43,12.49,12.43,12.48,1583500.0,7.0222,7.0561,7.0222,7.0504,1583500.0
2012-12-27 13:10:00,12.48,12.5,12.46,12.48,1450300.0,7.0504,7.0617,7.0391,7.0504,1450300.0
2012-12-27 13:20:00,12.49,12.49,12.39,12.44,1613200.0,7.0561,7.0561,6.9996,7.0278,1613200.0
2012-12-27 13:30:00,12.43,12.48,12.43,12.45,980500.0,7.0222,7.0504,7.0222,7.0335,980500.0
2012-12-27 13:40:00,12.45,12.49,12.44,12.46,1185400.0,7.0335,7.0561,7.0278,7.0391,1185400.0
2012-12-27 13:50:00,12.46,12.47,12.43,12.45,1178800.0,7.0391,7.0448,7.0222,7.0335,1178800.0
2012-12-27 14:00:00,12.45,12.47,12.42,12.44,1849300.0,7.0335,7.0448,7.0165,7.0278,1849300.0
2012-12-27 14:10:00,12.45,12.49,12.44,12.48,1782300.0,7.0335,7.0561,7.0278,7.0504,1782300.0
2012-12-27 14:20:00,12.47,12.49,12.45,12.48,1487400.0,7.0448,7.0561,7.0335,7.0504,1487400.0
2012-12-27 14:30:00,12.48,12.53,12.47,12.51,1861700.0,7.0504,7.0787,7.0448,7.0674,1861700.0
2012-12-27 14:40:00,12.52,12.64,12.51,12.61,3660800.0,7.073,7.1408,7.0674,7.1239,3660800.0
2012-12-27 14:50:00,12.6,12.66,12.59,12.65,2389300.0,7.1182,7.1521,7.1126,7.1465,2389300.0
2012-12-27 15:00:00,12.65,12.68,12.63,12.67,3113800.0,7.1465,7.1634,7.1352,7.1578,3113800.0
2012-12-27 15:10:00,12.67,12.68,12.6,12.61,1945700.0,7.1578,7.1634,7.1182,7.1239,1945700.0
2012-12-27 15:20:00,12.62,12.72,12.61,12.72,3855300.0,7.1295,7.186,7.1239,7.186,3855300.0
2012-12-27 15:30:00,12.71,12.74,12.7,12.71,3390600.0,7.1804,7.1973,7.1747,7.1804,3390600.0
2012-12-27 15:40:00,12.71,12.75,12.69,12.7,5474000.0,7.1804,7.203,7.1691,7.1747,5474000.0
2012-12-27 15:50:00,12.71,12.79,12.7,12.74,11497100.0,7.1804,7.2256,7.1747,7.1973,11497100.0
2012-12-28 09:30:00,12.54,12.68,12.52,12.62,3701600.0,7.0843,7.1634,7.073,7.1295,3701600.0
2012-12-28 09:40:00,12.62,12.66,12.57,12.63,2020100.0,7.1295,7.1521,7.1013,7.1352,2020100.0
2012-12-28 09:50:00,12.63,12.64,12.55,12.64,1770900.0,7.1352,7.1408,7.09,7.1408,1770900.0
2012-12-28 10:00:00,12.64,12.69,12.6,12.63,2855200.0,7.1408,7.1691,7.1182,7.1352,2855200.0
2012-12-28 10:10:00,12.63,12.65,12.59,12.64,2853000.0,7.1352,7.1465,7.1126,7.1408,2853000.0
2012-12-28 10:20:00,12.64,12.67,12.63,12.64,1520600.0,7.1408,7.1578,7.1352,7.1408,1520600.0
2012-12-28 10:30:00,12.65,12.67,12.63,12.65,1397700.0,7.1465,7.1578,7.1352,7.1465,1397700.0
2012-12-28 10:40:00,12.65,12.7,12.63,12.68,2735700.0,7.1465,7.1747,7.1352,7.1634,2735700.0
2012-12-28 10:50:00,12.68,12.69,12.65,12.68,1105200.0,7.1634,7.1691,7.1465,7.1634,1105200.0
2012-12-28 11:00:00,12.67,12.73,12.67,12.69,2202500.0,7.1578,7.1917,7.1578,7.1691,2202500.0
2012-12-28 11:10:00,12.69,12.75,12.67,12.75,1526500.0,7.1691,7.203,7.1578,7.203,1526500.0
2012-12-28 11:20:00,12.75,12.76,12.71,12.72,2085900.0,7.203,7.2086,7.1804,7.186,2085900.0
2012-12-28 11:30:00,12.71,12.75,12.69,12.74,1298500.0,7.1804,7.203,7.1691,7.1973,1298500.0
2012-12-28 11:40:00,12.74,12.76,12.71,12.74,1264000.0,7.1973,7.2086,7.1804,7.1973,1264000.0
2012-12-28 11:50:00,12.74,12.74,12.71,12.71,665000.0,7.1973,7.1973,7.1804,7.1804,665000.0
2012-12-28 12:00:00,12.72,12.74,12.71,12.73,783400.0,7.186,7.1973,7.1804,7.1917,783400.0
2012-12-28 12:10:00,12.73,12.74,12.71,12.73,710200.0,7.1917,7.1973,7.1804,7.1917,710200.0
2012-12-28 12:20:00,12.73,12.74,12.71,12.72,577100.0,7.1917,7.1973,7.1804,7.186,577100.0
2012-12-28 12:30:00,12.71,12.72,12.66,12.71,1327600.0,7.1804,7.186,7.1521,7.1804,1327600.0
2012-12-28 12:40:00,12.7,12.71,12.67,12.68,1112000.0,7.1747,7.1804,7.1578,7.1634,1112000.0
2012-12-28 12:50:00,12.68,12.69,12.67,12.67,534500.0,7.1634,7.1691,7.1578,7.1578,534500.0
2012-12-28 13:00:00,12.68,12.71,12.67,12.7,668900.0,7.1634,7.1804,7.1578,7.1747,668900.0
2012-12-28 13:10:00,12.69,12.71,12.69,12.7,606400.0,7.1691,7.1804,7.1691,7.1747,606400.0
2012-12-28 13:20:00,12.71,12.72,12.7,12.72,506800.0,7.1804,7.186,7.1747,7.186,506800.0
2012-12-28 13:30:00,12.71,12.72,12.69,12.71,621700.0,7.1804,7.186,7.1691,7.1804,621700.0
2012-12-28 13:40:00,12.72,12.72,12.7,12.72,462600.0,7.186,7.186,7.1747,7.186,462600.0
2012-12-28 13:50:00,12.72,12.74,12.7,12.72,1373600.0,7.186,7.1973,7.1747,7.186,1373600.0
2012-12-28 14:00:00,12.71,12.75,12.71,12.75,1349200.0,7.1804,7.203,7.1804,7.203,1349200.0
2012-12-28 14:10:00,12.75,12.79,12.74,12.78,1820500.0,7.203,7.2256,7.1973,7.2199,1820500.0
2012-12-28 14:20:00,12.79,12.79,12.75,12.78,2005100.0,7.2256,7.2256,7.203,7.2199,2005100.0
2012-12-28 14:30:00,12.78,12.79,12.74,12.77,1134500.0,7.2199,7.2256,7.1973,7.2143,1134500.0
2012-12-28 14:40:00,12.76,12.79,12.75,12.78,1371000.0,7.2086,7.2256,7.203,7.2199,1371000.0
2012-12-28 14:50:00,12.78,12.8,12.76,12.78,1644200.0,7.2199,7.2312,7.2086,7.2199,1644200.0
2012-12-28 15:00:00,12.78,12.79,12.77,12.79,982800.0,7.2199,7.2256,7.2143,7.2256,982800.0
2012-12-28 15:10:00,12.79,12.82,12.76,12.82,2837100.0,7.2256,7.2425,7.2086,7.2425,2837100.0
2012-12-28 15:20:00,12.81,12.84,12.79,12.82,2804000.0,7.2369,7.2538,7.2256,7.2425,2804000.0
2012-12-28 15:30:00,12.82,12.86,12.77,12.78,4208000.0,7.2425,7.2651,7.2143,7.2199,4208000.0
2012-12-28 15:40:00,12.78,12.81,12.76,12.77,4557200.0,7.2199,7.2369,7.2086,7.2143,4557200.0
2012-12-28 15:50:00,12.78,12.88,12.73,12.82,16083400.0,7.2199,7.2764,7.1917,7.2425,16083400.0
2012-12-31 09:30:00,12.88,12.96,12.83,12.95,4440400.0,7.2764,7.3216,7.2482,7.316,4440400.0
2012-12-31 09:40:00,12.96,12.96,12.85,12.87,3679400.0,7.3216,7.3216,7.2595,7.2708,3679400.0
2012-12-31 09:50:00,12.87,12.9,12.82,12.89,2398300.0,7.2708,7.2877,7.2425,7.2821,2398300.0
2012-12-31 10:00:00,12.88,12.9,12.85,12.85,1756800.0,7.2764,7.2877,7.2595,7.2595,1756800.0
2012-12-31 10:10:00,12.86,12.88,12.83,12.84,1793700.0,7.2651,7.2764,7.2482,7.2538,1793700.0
2012-12-31 10:20:00,12.84,12.86,12.82,12.83,1925200.0,7.2538,7.2651,7.2425,7.2482,1925200.0
2012-12-31 10:30:00,12.82,12.84,12.79,12.81,2102600.0,7.2425,7.2538,7.2256,7.2369,2102600.0
2012-12-31 10:40:00,12.81,12.82,12.79,12.79,1262100.0,7.2369,7.2425,7.2256,7.2256,1262100.0
2012-12-31 10:50:00,12.79,12.85,12.79,12.82,2022100.0,7.2256,7.2595,7.2256,7.2425,2022100.0
2012-12-31 11:00:00,12.82,12.84,12.81,12.82,1693600.0,7.2425,7.2538,7.2369,7.2425,1693600.0
2012-12-31 11:10:00,12.82,12.84,12.81,12.84,1169600.0,7.2425,7.2538,7.2369,7.2538,1169600.0
2012-12-31 11:20:00,12.84,12.84,12.81,12.82,958500.0,7.2538,7.2538,7.2369,7.2425,958500.0
2012-12-31 11:30:00,12.83,12.85,12.81,12.81,2015600.0,7.2482,7.2595,7.2369,7.2369,2015600.0
2012-12-31 11:40:00,12.81,12.83,12.8,12.81,1078400.0,7.2369,7.2482,7.2312,7.2369,1078400.0
2012-12-31 11:50:00,12.81,12.81,12.8,12.8,660000.0,7.2369,7.2369,7.2312,7.2312,660000.0
2012-12-31 12:00:00,12.8,12.82,12.76,12.79,1807200.0,7.2312,7.2425,7.2086,7.2256,1807200.0
2012-12-31 12:10:00,12.78,12.83,12.78,12.83,1139000.0,7.2199,7.2482,7.2199,7.2482,1139000.0
2012-12-31 12:20:00,12.83,12.85,12.82,12.83,633900.0,7.2482,7.2595,7.2425,7.2482,633900.0
2012-12-31 12:30:00,12.84,12.85,12.83,12.85,693700.0,7.2538,7.2595,7.2482,7.2595,693700.0
2012-12-31 12:40:00,12.85,12.93,12.84,12.92,3191400.0,7.2595,7.3047,7.2538,7.299,3191400.0
2012-12-31 12:50:00,12.92,12.92,12.85,12.86,1900600.0,7.299,7.299,7.2595,7.2651,1900600.0
2012-12-31 13:00:00,12.86,12.87,12.82,12.84,1679800.0,7.2651,7.2708,7.2425,7.2538,1679800.0
2012-12-31 13:10:00,12.85,12.89,12.84,12.87,1382800.0,7.2595,7.2821,7.2538,7.2708,1382800.0
2012-12-31 13:20:00,12.87,12.9,12.87,12.87,1314200.0,7.2708,7.2877,7.2708,7.2708,1314200.0
2012-12-31 13:30:00,12.88,12.91,12.87,12.9,1122400.0,7.2764,7.2934,7.2708,7.2877,1122400.0
2012-12-31 13:40:00,12.91,12.94,12.84,12.85,2885500.0,7.2934,7.3103,7.2538,7.2595,2885500.0
2012-12-31 13:50:00,12.85,12.9,12.83,12.87,1404700.0,7.2595,7.2877,7.2482,7.2708,1404700.0
2012-12-31 14:00:00,12.87,12.91,12.87,12.89,1247000.0,7.2708,7.2934,7.2708,7.2821,1247000.0
2012-12-31 14:10:00,12.89,12.93,12.88,12.92,1719100.0,7.2821,7.3047,7.2764,7.299,1719100.0
2012-12-31 14:20:00,12.92,12.94,12.91,12.92,1031300.0,7.299,7.3103,7.2934,7.299,1031300.0
2012-12-31 14:30:00,12.92,12.95,12.91,12.95,1270700.0,7.299,7.316,7.2934,7.316,1270700.0
2012-12-31 14:40:00,12.95,13.0,12.94,13.0,3451600.0,7.316,7.3442,7.3103,7.3442,3451600.0
2012-12-31 14:50:00,12.99,13.02,12.96,12.99,5114700.0,7.3386,7.3555,7.3216,7.3386,5114700.0
2012-12-31 15:00:00,12.99,13.03,12.97,13.01,3219500.0,7.3386,7.3612,7.3273,7.3499,3219500.0
2012-12-31 15:10:00,13.01,13.02,12.96,12.96,2681500.0,7.3499,7.3555,7.3216,7.3216,2681500.0
2012-12-31 15:20:00,12.96,13.03,12.96,12.99,2813700.0,7.3216,7.3612,7.3216,7.3386,2813700.0
2012-12-31 15:30:00,12.99,13.08,12.99,13.06,5633000.0,7.3386,7.3894,7.3386,7.3781,5633000.0
2012-12-31 15:40:00,13.06,13.07,12.99,13.03,6413700.0,7.3781,7.3838,7.3386,7.3612,6413700.0
2012-12-31 15:50:00,13.03,13.04,12.95,12.95,10756800.0,7.3612,7.3668,7.316,7.316,10756800.0
2013-01-02 09:30:00,13.23,13.28,13.13,13.15,6934600.0,7.4742,7.5024,7.4177,7.429,6934600.0
2013-01-02 09:40:00,13.15,13.18,13.1,13.15,3224800.0,7.429,7.4459,7.4007,7.429,3224800.0
2013-01-02 09:50:00,13.14,13.2,13.14,13.18,2845200.0,7.4233,7.4572,7.4233,7.4459,2845200.0
2013-01-02 10:00:00,13.18,13.2,13.13,13.14,2084200.0,7.4459,7.4572,7.4177,7.4233,2084200.0
2013-01-02 10:10:00,13.14,13.16,13.11,13.11,2458200.0,7.4233,7.4346,7.4064,7.4064,2458200.0
2013-01-02 10:20:00,13.12,13.16,13.1,13.15,2148600.0,7.412,7.4346,7.4007,7.429,2148600.0
2013-01-02 10:30:00,13.14,13.18,13.12,13.13,2182300.0,7.4233,7.4459,7.412,7.4177,2182300.0
2013-01-02 10:40:00,13.13,13.17,13.11,13.13,2160900.0,7.4177,7.4403,7.4064,7.4177,2160900.0
2013-01-02 10:50:00,13.12,13.16,13.12,13.14,1781900.0,7.412,7.4346,7.412,7.4233,1781900.0
2013-01-02 11:00:00,13.14,13.15,13.11,13.11,1549000.0,7.4233,7.429,7.4064,7.4064,1549000.0
2013-01-02 11:10:00,13.12,13.14,13.06,13.09,2378600.0,7.412,7.4233,7.3781,7.3951,2378600.0
2013-01-02 11:20:00,13.08,13.11,13.07,13.11,1833500.0,7.3894,7.4064,7.3838,7.4064,1833500.0
2013-01-02 11:30:00,13.11,13.11,13.06,13.06,1590700.0,7.4064,7.4064,7.3781,7.3781,1590700.0
2013-01-02 11:40:00,13.07,13.09,13.02,13.03,2199100.0,7.3838,7.3951,7.3555,7.3612,2199100.0
2013-01-02 11:50:00,13.04,13.07,13.03,13.04,1220900.0,7.3668,7.3838,7.3612,7.3668,1220900.0
2013-01-02 12:00:00,13.03,13.07,13.02,13.07,1388800.0,7.3612,7.3838,7.3555,7.3838,1388800.0
2013-01-02 12:10:00,13.06,13.08,13.05,13.07,1064000.0,7.3781,7.3894,7.3725,7.3838,1064000.0
2013-01-02 12:20:00,13.08,13.08,13.05,13.06,438300.0,7.3894,7.3894,7.3725,7.3781,438300.0
2013-01-02 12:30:00,13.06,13.08,13.05,13.07,1199900.0,7.3781,7.3894,7.3725,7.3838,1199900.0
2013-01-02 12:40:00,13.07,13.07,13.03,13.04,701500.0,7.3838,7.3838,7.3612,7.3668,701500.0
2013-01-02 12:50:00,13.04,13.06,13.02,13.04,1065800.0,7.3668,7.3781,7.3555,7.3668,1065800.0
2013-01-02 13:00:00,13.04,13.05,13.03,13.04,994500.0,7.3668,7.3725,7.3612,7.3668,994500.0
2013-01-02 13:10:00,13.05,13.05,13.04,13.04,378100.0,7.3725,7.3725,7.3668,7.3668,378100.0
2013-01-02 13:20:00,13.05,13.05,13.02,13.02,1096800.0,7.3725,7.3725,7.3555,7.3555,1096800.0
2013-01-02 13:30:00,13.02,13.05,13.02,13.04,852100.0,7.3555,7.3725,7.3555,7.3668,852100.0
2013-01-02 13:40:00,13.03,13.04,13.01,13.01,750700.0,7.3612,7.3668,7.3499,7.3499,750700.0
2013-01-02 13:50:00,13.02,13.04,13.0,13.02,1451800.0,7.3555,7.3668,7.3442,7.3555,1451800.0
2013-01-02 14:00:00,13.03,13.05,13.02,13.02,1120900.0,7.3612,7.3725,7.3555,7.3555,1120900.0
2013-01-02 14:10:00,13.03,13.05,13.02,13.04,1543400.0,7.3612,7.3725,7.3555,7.3668,1543400.0
2013-01-02 14:20:00,13.04,13.05,13.02,13.03,819800.0,7.3668,7.3725,7.3555,7.3612,819800.0
2013-01-02 14:30:00,13.03,13.05,13.01,13.04,1628000.0,7.3612,7.3725,7.3499,7.3668,1628000.0
2013-01-02 14:40:00,13.04,13.05,13.03,13.05,792400.0,7.3668,7.3725,7.3612,7.3725,792400.0
2013-01-02 14:50:00,13.04,13.05,13.02,13.03,1230800.0,7.3668,7.3725,7.3555,7.3612,1230800.0
2013-01-02 15:00:00,13.04,13.04,13.03,13.04,950800.0,7.3668,7.3668,7.3612,7.3668,950800.0
2013-01-02 15:10:00,13.04,13.09,13.03,13.09,1703800.0,7.3668,7.3951,7.3612,7.3951,1703800.0
2013-01-02 15:20:00,13.09,13.11,13.06,13.09,2231000.0,7.3951,7.4064,7.3781,7.3951,2231000.0
2013-01-02 15:30:00,13.08,13.17,13.08,13.16,2273200.0,7.3894,7.4403,7.3894,7.4346,2273200.0
2013-01-02 15:40:00,13.16,13.18,13.14,13.17,3059800.0,7.4346,7.4459,7.4233,7.4403,3059800.0
2013-01-02 15:50:00,13.17,13.2,13.16,13.2,5021400.0,7.4403,7.4572,7.4346,7.4572,5021400.0
2013-01-03 09:30:00,13.24,13.32,13.05,13.3,11799900.0,7.4798,7.525,7.3725,7.5137,11799900.0
2013-01-03 09:40:00,13.3,13.38,13.22,13.37,6689000.0,7.5137,7.5589,7.4685,7.5532,6689000.0
2013-01-03 09:50:00,13.37,13.49,13.35,13.44,6579200.0,7.5532,7.621,7.5419,7.5928,6579200.0
2013-01-03 10:00:00,13.44,13.53,13.44,13.5,8133800.0,7.5928,7.6436,7.5928,7.6267,8133800.0
2013-01-03 10:10:00,13.49,13.54,13.44,13.47,4632700.0,7.621,7.6493,7.5928,7.6097,4632700.0
2013-01-03 10:20:00,13.48,13.53,13.47,13.49,3434000.0,7.6154,7.6436,7.6097,7.621,3434000.0
2013-01-03 10:30:00,13.49,13.54,13.47,13.53,3447000.0,7.621,7.6493,7.6097,7.6436,3447000.0
2013-01-03 10:40:00,13.52,13.58,13.51,13.55,4307100.0,7.638,7.6719,7.6323,7.6549,4307100.0
2013-01-03 10:50:00,13.54,13.55,13.49,13.55,2279800.0,7.6493,7.6549,7.621,7.6549,2279800.0
2013-01-03 11:00:00,13.55,13.57,13.47,13.5,4699500.0,7.6549,7.6662,7.6097,7.6267,4699500.0
2013-01-03 11:10:00,13.5,13.53,13.47,13.48,3040900.0,7.6267,7.6436,7.6097,7.6154,3040900.0
2013-01-03 11:20:00,13.48,13.51,13.48,13.5,1497800.0,7.6154,7.6323,7.6154,7.6267,1497800.0
2013-01-03 11:30:00,13.5,13.52,13.49,13.51,1255600.0,7.6267,7.638,7.621,7.6323,1255600.0
2013-01-03 11:40:00,13.52,13.54,13.51,13.53,1205600.0,7.638,7.6493,7.6323,7.6436,1205600.0
2013-01-03 11:50:00,13.53,13.6,13.52,13.6,2623400.0,7.6436,7.6832,7.638,7.6832,2623400.0
2013-01-03 12:00:00,13.59,13.67,13.55,13.57,5643700.0,7.6775,7.7227,7.6549,7.6662,5643700.0
2013-01-03 12:10:00,13.57,13.63,13.56,13.59,2108200.0,7.6662,7.7001,7.6606,7.6775,2108200.0
2013-01-03 12:20:00,13.59,13.63,13.59,13.63,1710500.0,7.6775,7.7001,7.6775,7.7001,1710500.0
2013-01-03 12:30:00,13.62,13.65,13.56,13.6,2158000.0,7.6945,7.7114,7.6606,7.6832,2158000.0
2013-01-03 12:40:00,13.6,13.6,13.58,13.59,1196400.0,7.6832,7.6832,7.6719,7.6775,1196400.0
2013-01-03 12:50:00,13.59,13.62,13.57,13.61,1622000.0,7.6775,7.6945,7.6662,7.6888,1622000.0
2013-01-03 13:00:00,13.62,13.64,13.61,13.64,903000.0,7.6945,7.7058,7.6888,7.7058,903000.0
2013-01-03 13:10:00,13.64,13.65,13.61,13.65,1131100.0,7.7058,7.7114,7.6888,7.7114,1131100.0
2013-01-03 13:20:00,13.65,13.65,13.63,13.65,1103000.0,7.7114,7.7114,7.7001,7.7114,1103000.0
2013-01-03 13:30:00,13.65,13.65,13.64,13.65,514300.0,7.7114,7.7114,7.7058,7.7114,514300.0
2013-01-03 13:40:00,13.65,13.65,13.63,13.65,1053300.0,7.7114,7.7114,7.7001,7.7114,1053300.0
2013-01-03 13:50:00,13.65,13.7,13.64,13.67,2544200.0,7.7114,7.7397,7.7058,7.7227,2544200.0
2013-01-03 14:00:00,13.68,13.68,13.53,13.56,3931900.0,7.7284,7.7284,7.6436,7.6606,3931900.0
2013-01-03 14:10:00,13.57,13.59,13.52,13.57,2784800.0,7.6662,7.6775,7.638,7.6662,2784800.0
2013-01-03 14:20:00,13.58,13.58,13.52,13.57,2050600.0,7.6719,7.6719,7.638,7.6662,2050600.0
2013-01-03 14:30:00,13.57,13.59,13.54,13.56,1609000.0,7.6662,7.6775,7.6493,7.6606,1609000.0
2013-01-03 14:40:00,13.56,13.58,13.51,13.52,2420900.0,7.6606,7.6719,7.6323,7.638,2420900.0
2013-01-03 14:50:00,13.52,13.52,13.45,13.49,2887700.0,7.638,7.638,7.5984,7.621,2887700.0
2013-01-03 15:00:00,13.49,13.49,13.42,13.44,1985500.0,7.621,7.621,7.5815,7.5928,1985500.0
2013-01-03 15:10:00,13.44,13.47,13.43,13.47,1294400.0,7.5928,7.6097,7.5871,7.6097,1294400.0
2013-01-03 15:20:00,13.47,13.49,13.42,13.45,2069500.0,7.6097,7.621,7.5815,7.5984,2069500.0
2013-01-03 15:30:00,13.44,13.49,13.44,13.48,1650800.0,7.5928,7.621,7.5928,7.6154,1650800.0
2013-01-03 15:40:00,13.48,13.49,13.46,13.48,1417300.0,7.6154,7.621,7.6041,7.6154,1417300.0
2013-01-03 15:50:00,13.47,13.48,13.41,13.45,5127000.0,7.6097,7.6154,7.5758,7.5984,5127000.0
2013-01-04 09:30:00,13.51,13.52,13.35,13.37,3961900.0,7.6323,7.638,7.5419,7.5532,3961900.0
2013-01-04 09:40:00,13.38,13.48,13.37,13.44,2482300.0,7.5589,7.6154,7.5532,7.5928,2482300.0
2013-01-04 09:50:00,13.43,13.5,13.41,13.47,2035000.0,7.5871,7.6267,7.5758,7.6097,2035000.0
2013-01-04 10:00:00,13.47,13.54,13.46,13.5,3351400.0,7.6097,7.6493,7.6041,7.6267,3351400.0
2013-01-04 10:10:00,13.5,13.55,13.44,13.48,2638100.0,7.6267,7.6549,7.5928,7.6154,2638100.0
2013-01-04 10:20:00,13.47,13.49,13.44,13.45,1438800.0,7.6097,7.621,7.5928,7.5984,1438800.0
2013-01-04 10:30:00,13.44,13.45,13.37,13.43,2773500.0,7.5928,7.5984,7.5532,7.5871,2773500.0
2013-01-04 10:40:00,13.43,13.43,13.38,13.4,1636400.0,7.5871,7.5871,7.5589,7.5702,1636400.0
2013-01-04 10:50:00,13.4,13.42,13.38,13.38,1104200.0,7.5702,7.5815,7.5589,7.5589,1104200.0
2013-01-04 11:00:00,13.38,13.45,13.38,13.43,1174900.0,7.5589,7.5984,7.5589,7.5871,1174900.0
2013-01-04 11:10:00,13.42,13.47,13.42,13.47,1252400.0,7.5815,7.6097,7.5815,7.6097,1252400.0
2013-01-04 11:20:00,13.47,13.47,13.43,13.44,841900.0,7.6097,7.6097,7.5871,7.5928,841900.0
2013-01-04 11:30:00,13.43,13.48,13.43,13.47,861900.0,7.5871,7.6154,7.5871,7.6097,861900.0
2013-01-04 11:40:00,13.48,13.5,13.45,13.48,1097000.0,7.6154,7.6267,7.5984,7.6154,1097000.0
2013-01-04 11:50:00,13.49,13.49,13.47,13.48,790300.0,7.621,7.621,7.6097,7.6154,790300.0
2013-01-04 12:00:00,13.48,13.52,13.47,13.51,1182800.0,7.6154,7.638,7.6097,7.6323,1182800.0
2013-01-04 12:10:00,13.51,13.52,13.5,13.51,688400.0,7.6323,7.638,7.6267,7.6323,688400.0
2013-01-04 12:20:00,13.51,13.52,13.48,13.52,877800.0,7.6323,7.638,7.6154,7.638,877800.0
2013-01-04 12:30:00,13.52,13.52,13.48,13.5,899500.0,7.638,7.638,7.6154,7.6267,899500.0
2013-01-04 12:40:00,13.5,13.52,13.48,13.52,660700.0,7.6267,7.638,7.6154,7.638,660700.0
2013-01-04 12:50:00,13.52,13.52,13.48,13.5,880600.0,7.638,7.638,7.6154,7.6267,880600.0
2013-01-04 13:00:00,13.5,13.5,13.45,13.47,1025100.0,7.6267,7.6267,7.5984,7.6097,1025100.0
2013-01-04 13:10:00,13.46,13.5,13.46,13.5,582000.0,7.6041,7.6267,7.6041,7.6267,582000.0
2013-01-04 13:20:00,13.5,13.51,13.49,13.51,438700.0,7.6267,7.6323,7.621,7.6323,438700.0
2013-01-04 13:30:00,13.51,13.55,13.5,13.54,963900.0,7.6323,7.6549,7.6267,7.6493,963900.0
2013-01-04 13:40:00,13.54,13.56,13.51,13.53,1486000.0,7.6493,7.6606,7.6323,7.6436,1486000.0
2013-01-04 13:50:00,13.54,13.54,13.49,13.52,626700.0,7.6493,7.6493,7.621,7.638,626700.0
2013-01-04 14:00:00,13.52,13.54,13.51,13.53,1072000.0,7.638,7.6493,7.6323,7.6436,1072000.0
2013-01-04 14:10:00,13.53,13.54,13.51,13.52,581900.0,7.6436,7.6493,7.6323,7.638,581900.0
2013-01-04 14:20:00,13.52,13.52,13.49,13.52,1016300.0,7.638,7.638,7.621,7.638,1016300.0
2013-01-04 14:30:00,13.52,13.53,13.51,13.53,426000.0,7.638,7.6436,7.6323,7.6436,426000.0
2013-01-04 14:40:00,13.53,13.53,13.51,13.52,923600.0,7.6436,7.6436,7.6323,7.638,923600.0
2013-01-04 14:50:00,13.52,13.53,13.51,13.53,429500.0,7.638,7.6436,7.6323,7.6436,429500.0
2013-01-04 15:00:00,13.53,13.55,13.52,13.55,901500.0,7.6436,7.6549,7.638,7.6549,901500.0
2013-01-04 15:10:00,13.55,13.55,13.51,13.51,1170600.0,7.6549,7.6549,7.6323,7.6323,1170600.0
2013-01-04 15:20:00,13.52,13.57,13.51,13.54,1550400.0,7.638,7.6662,7.6323,7.6493,1550400.0
2013-01-04 15:30:00,13.54,13.57,13.53,13.56,1339400.0,7.6493,7.6662,7.6436,7.6606,1339400.0
2013-01-04 15:40:00,13.57,13.61,13.56,13.59,2491600.0,7.6662,7.6888,7.6606,7.6775,2491600.0
2013-01-04 15:50:00,13.59,13.59,13.55,13.55,2534300.0,7.6775,7.6775,7.6549,7.6549,2534300.0
2013-01-07 09:30:00,13.52,13.58,13.45,13.47,3157100.0,7.638,7.6719,7.5984,7.6097,3157100.0
2013-01-07 09:40:00,13.47,13.54,13.47,13.51,1910800.0,7.6097,7.6493,7.6097,7.6323,1910800.0
2013-01-07 09:50:00,13.5,13.53,13.47,13.51,1263600.0,7.6267,7.6436,7.6097,7.6323,1263600.0
2013-01-07 10:00:00,13.51,13.56,13.5,13.56,1237600.0,7.6323,7.6606,7.6267,7.6606,1237600.0
2013-01-07 10:10:00,13.55,13.56,13.48,13.49,1350900.0,7.6549,7.6606,7.6154,7.621,1350900.0
2013-01-07 10:20:00,13.49,13.5,13.47,13.49,1171900.0,7.621,7.6267,7.6097,7.621,1171900.0
2013-01-07 10:30:00,13.49,13.51,13.45,13.45,1369900.0,7.621,7.6323,7.5984,7.5984,1369900.0
2013-01-07 10:40:00,13.45,13.46,13.41,13.45,1424500.0,7.5984,7.6041,7.5758,7.5984,1424500.0
2013-01-07 10:50:00,13.45,13.45,13.42,13.44,750100.0,7.5984,7.5984,7.5815,7.5928,750100.0
2013-01-07 11:00:00,13.43,13.48,13.43,13.47,720800.0,7.5871,7.6154,7.5871,7.6097,720800.0
2013-01-07 11:10:00,13.47,13.48,13.45,13.47,747600.0,7.6097,7.6154,7.5984,7.6097,747600.0
2013-01-07 11:20:00,13.47,13.47,13.44,13.44,713200.0,7.6097,7.6097,7.5928,7.5928,713200.0
2013-01-07 11:30:00,13.44,13.45,13.42,13.42,695600.0,7.5928,7.5984,7.5815,7.5815,695600.0
2013-01-07 11:40:00,13.43,13.43,13.4,13.42,1221400.0,7.5871,7.5871,7.5702,7.5815,1221400.0
2013-01-07 11:50:00,13.42,13.43,13.38,13.39,1480800.0,7.5815,7.5871,7.5589,7.5645,1480800.0
2013-01-07 12:00:00,13.4,13.41,13.37,13.37,1133700.0,7.5702,7.5758,7.5532,7.5532,1133700.0
2013-01-07 12:10:00,13.37,13.41,13.35,13.41,1281300.0,7.5532,7.5758,7.5419,7.5758,1281300.0
2013-01-07 12:20:00,13.41,13.41,13.35,13.38,1160200.0,7.5758,7.5758,7.5419,7.5589,1160200.0
2013-01-07 12:30:00,13.38,13.39,13.37,13.39,350100.0,7.5589,7.5645,7.5532,7.5645,350100.0
2013-01-07 12:40:00,13.38,13.41,13.38,13.4,809100.0,7.5589,7.5758,7.5589,7.5702,809100.0
2013-01-07 12:50:00,13.4,13.4,13.38,13.39,903700.0,7.5702,7.5702,7.5589,7.5645,903700.0
2013-01-07 13:00:00,13.39,13.41,13.37,13.41,1043600.0,7.5645,7.5758,7.5532,7.5758,1043600.0
2013-01-07 13:10:00,13.41,13.42,13.4,13.42,519000.0,7.5758,7.5815,7.5702,7.5815,519000.0
2013-01-07 13:20:00,13.42,13.47,13.41,13.47,838900.0,7.5815,7.6097,7.5758,7.6097,838900.0
2013-01-07 13:30:00,13.46,13.47,13.42,13.43,1132700.0,7.6041,7.6097,7.5815,7.5871,1132700.0
2013-01-07 13:40:00,13.43,13.45,13.41,13.42,961300.0,7.5871,7.5984,7.5758,7.5815,961300.0
2013-01-07 13:50:00,13.42,13.44,13.41,13.42,681900.0,7.5815,7.5928,7.5758,7.5815,681900.0
2013-01-07 14:00:00,13.41,13.45,13.41,13.44,611000.0,7.5758,7.5984,7.5758,7.5928,611000.0
2013-01-07 14:10:00,13.44,13.44,13.42,13.43,452000.0,7.5928,7.5928,7.5815,7.5871,452000.0
2013-01-07 14:20:00,13.43,13.47,13.42,13.46,751700.0,7.5871,7.6097,7.5815,7.6041,751700.0
2013-01-07 14:30:00,13.46,13.48,13.44,13.45,928900.0,7.6041,7.6154,7.5928,7.5984,928900.0
2013-01-07 14:40:00,13.44,13.46,13.43,13.44,906400.0,7.5928,7.6041,7.5871,7.5928,906400.0
2013-01-07 14:50:00,13.43,13.44,13.42,13.42,456100.0,7.5871,7.5928,7.5815,7.5815,456100.0
2013-01-07 15:00:00,13.42,13.43,13.41,13.41,534000.0,7.5815,7.5871,7.5758,7.5758,534000.0
2013-01-07 15:10:00,13.41,13.43,13.41,13.43,622600.0,7.5758,7.5871,7.5758,7.5871,622600.0
2013-01-07 15:20:00,13.43,13.45,13.42,13.45,973800.0,7.5871,7.5984,7.5815,7.5984,973800.0
2013-01-07 15:30:00,13.45,13.45,13.41,13.42,1179200.0,7.5984,7.5984,7.5758,7.5815,1179200.0
2013-01-07 15:40:00,13.42,13.42,13.41,13.42,1062800.0,7.5815,7.5815,7.5758,7.5815,1062800.0
2013-01-07 15:50:00,13.42,13.43,13.41,13.41,2999100.0,7.5815,7.5871,7.5758,7.5758,2999100.0
2013-01-08 09:30:00,13.38,13.43,13.31,13.38,3057100.0,7.5589,7.5871,7.5193,7.5589,3057100.0
2013-01-08 09:40:00,13.38,13.42,13.34,13.35,1132300.0,7.5589,7.5815,7.5363,7.5419,1132300.0
2013-01-08 09:50:00,13.34,13.35,13.27,13.27,2774800.0,7.5363,7.5419,7.4967,7.4967,2774800.0
2013-01-08 10:00:00,13.27,13.31,13.26,13.29,1972000.0,7.4967,7.5193,7.4911,7.508,1972000.0
2013-01-08 10:10:00,13.3,13.33,13.26,13.28,2255900.0,7.5137,7.5306,7.4911,7.5024,2255900.0
2013-01-08 10:20:00,13.28,13.31,13.26,13.29,2652200.0,7.5024,7.5193,7.4911,7.508,2652200.0
2013-01-08 10:30:00,13.29,13.32,13.27,13.27,1487000.0,7.508,7.525,7.4967,7.4967,1487000.0
2013-01-08 10:40:00,13.27,13.29,13.27,13.28,1091400.0,7.4967,7.508,7.4967,7.5024,1091400.0
2013-01-08 10:50:00,13.28,13.29,13.24,13.24,1767300.0,7.5024,7.508,7.4798,7.4798,1767300.0
2013-01-08 11:00:00,13.24,13.25,13.21,13.21,1458000.0,7.4798,7.4854,7.4629,7.4629,1458000.0
2013-01-08 11:10:00,13.21,13.23,13.2,13.2,1290100.0,7.4629,7.4742,7.4572,7.4572,1290100.0
2013-01-08 11:20:00,13.2,13.23,13.2,13.23,866300.0,7.4572,7.4742,7.4572,7.4742,866300.0
2013-01-08 11:30:00,13.23,13.28,13.22,13.28,1964500.0,7.4742,7.5024,7.4685,7.5024,1964500.0
2013-01-08 11:40:00,13.28,13.28,13.25,13.26,1018100.0,7.5024,7.5024,7.4854,7.4911,1018100.0
2013-01-08 11:50:00,13.26,13.27,13.25,13.26,291300.0,7.4911,7.4967,7.4854,7.4911,291300.0
2013-01-08 12:00:00,13.26,13.26,13.25,13.25,621100.0,7.4911,7.4911,7.4854,7.4854,621100.0
2013-01-08 12:10:00,13.25,13.29,13.24,13.29,855800.0,7.4854,7.508,7.4798,7.508,855800.0
2013-01-08 12:20:00,13.29,13.29,13.27,13.28,538900.0,7.508,7.508,7.4967,7.5024,538900.0
2013-01-08 12:30:00,13.27,13.3,13.27,13.29,995800.0,7.4967,7.5137,7.4967,7.508,995800.0
2013-01-08 12:40:00,13.29,13.34,13.28,13.33,1365400.0,7.508,7.5363,7.5024,7.5306,1365400.0
2013-01-08 12:50:00,13.34,13.35,13.29,13.29,1453700.0,7.5363,7.5419,7.508,7.508,1453700.0
2013-01-08 13:00:00,13.29,13.31,13.26,13.28,1331200.0,7.508,7.5193,7.4911,7.5024,1331200.0
2013-01-08 13:10:00,13.28,13.34,13.28,13.34,910900.0,7.5024,7.5363,7.5024,7.5363,910900.0
2013-01-08 13:20:00,13.33,13.34,13.32,13.34,749900.0,7.5306,7.5363,7.525,7.5363,749900.0
2013-01-08 13:30:00,13.33,13.35,13.32,13.32,744800.0,7.5306,7.5419,7.525,7.525,744800.0
2013-01-08 13:40:00,13.32,13.33,13.32,13.32,264800.0,7.525,7.5306,7.525,7.525,264800.0
2013-01-08 13:50:00,13.33,13.35,13.32,13.35,462400.0,7.5306,7.5419,7.525,7.5419,462400.0
2013-01-08 14:00:00,13.35,13.37,13.33,13.34,1269600.0,7.5419,7.5532,7.5306,7.5363,1269600.0
2013-01-08 14:10:00,13.34,13.36,13.33,13.34,474200.0,7.5363,7.5476,7.5306,7.5363,474200.0
2013-01-08 14:20:00,13.34,13.35,13.33,13.33,384500.0,7.5363,7.5419,7.5306,7.5306,384500.0
2013-01-08 14:30:00,13.33,13.34,13.31,13.33,389900.0,7.5306,7.5363,7.5193,7.5306,389900.0
2013-01-08 14:40:00,13.33,13.33,13.31,13.33,374800.0,7.5306,7.5306,7.5193,7.5306,374800.0
2013-01-08 14:50:00,13.33,13.34,13.3,13.3,499600.0,7.5306,7.5363,7.5137,7.5137,499600.0
2013-01-08 15:00:00,13.31,13.35,13.3,13.35,444000.0,7.5193,7.5419,7.5137,7.5419,444000.0
2013-01-08 15:10:00,13.35,13.36,13.32,13.33,751400.0,7.5419,7.5476,7.525,7.5306,751400.0
2013-01-08 15:20:00,13.34,13.37,13.33,13.35,614100.0,7.5363,7.5532,7.5306,7.5419,614100.0
2013-01-08 15:30:00,13.34,13.35,13.31,13.31,684800.0,7.5363,7.5419,7.5193,7.5193,684800.0
2013-01-08 15:40:00,13.31,13.34,13.3,13.33,996700.0,7.5193,7.5363,7.5137,7.5306,996700.0
2013-01-08 15:50:00,13.33,13.34,13.32,13.34,2643800.0,7.5306,7.5363,7.525,7.5363,2643800.0
2013-01-09 09:30:00,13.4,13.55,13.39,13.51,3040700.0,7.5702,7.6549,7.5645,7.6323,3040700.0
2013-01-09 09:40:00,13.52,13.57,13.5,13.54,2096100.0,7.638,7.6662,7.6267,7.6493,2096100.0
2013-01-09 09:50:00,13.53,13.6,13.53,13.58,1637800.0,7.6436,7.6832,7.6436,7.6719,1637800.0
2013-01-09 10:00:00,13.58,13.59,13.54,13.55,1177700.0,7.6719,7.6775,7.6493,7.6549,1177700.0
2013-01-09 10:10:00,13.54,13.57,13.53,13.53,968500.0,7.6493,7.6662,7.6436,7.6436,968500.0
2013-01-09 10:20:00,13.53,13.54,13.48,13.49,1666900.0,7.6436,7.6493,7.6154,7.621,1666900.0
2013-01-09 10:30:00,13.5,13.5,13.41,13.42,1463400.0,7.6267,7.6267,7.5758,7.5815,1463400.0
2013-01-09 10:40:00,13.42,13.44,13.4,13.41,1048800.0,7.5815,7.5928,7.5702,7.5758,1048800.0
2013-01-09 10:50:00,13.41,13.43,13.41,13.43,1090500.0,7.5758,7.5871,7.5758,7.5871,1090500.0
2013-01-09 11:00:00,13.43,13.46,13.42,13.46,749000.0,7.5871,7.6041,7.5815,7.6041,749000.0
2013-01-09 11:10:00,13.46,13.47,13.44,13.45,897500.0,7.6041,7.6097,7.5928,7.5984,897500.0
2013-01-09 11:20:00,13.44,13.46,13.44,13.44,692200.0,7.5928,7.6041,7.5928,7.5928,692200.0
2013-01-09 11:30:00,13.45,13.46,13.44,13.46,450900.0,7.5984,7.6041,7.5928,7.6041,450900.0
2013-01-09 11:40:00,13.46,13.5,13.45,13.45,1014300.0,7.6041,7.6267,7.5984,7.5984,1014300.0
2013-01-09 11:50:00,13.46,13.47,13.42,13.47,625000.0,7.6041,7.6097,7.5815,7.6097,625000.0
2013-01-09 12:00:00,13.46,13.47,13.43,13.46,571700.0,7.6041,7.6097,7.5871,7.6041,571700.0
2013-01-09 12:10:00,13.46,13.48,13.45,13.46,437600.0,7.6041,7.6154,7.5984,7.6041,437600.0
2013-01-09 12:20:00,13.46,13.49,13.46,13.49,230400.0,7.6041,7.621,7.6041,7.621,230400.0
2013-01-09 12:30:00,13.49,13.5,13.46,13.46,688300.0,7.621,7.6267,7.6041,7.6041,688300.0
2013-01-09 12:40:00,13.46,13.47,13.44,13.46,710800.0,7.6041,7.6097,7.5928,7.6041,710800.0
2013-01-09 12:50:00,13.47,13.48,13.45,13.48,596100.0,7.6097,7.6154,7.5984,7.6154,596100.0
2013-01-09 13:00:00,13.47,13.5,13.47,13.48,471700.0,7.6097,7.6267,7.6097,7.6154,471700.0
2013-01-09 13:10:00,13.48,13.52,13.46,13.51,981000.0,7.6154,7.638,7.6041,7.6323,981000.0
2013-01-09 13:20:00,13.52,13.53,13.48,13.5,816000.0,7.638,7.6436,7.6154,7.6267,816000.0
2013-01-09 13:30:00,13.49,13.51,13.49,13.51,324100.0,7.621,7.6323,7.621,7.6323,324100.0
2013-01-09 13:40:00,13.51,13.52,13.5,13.51,538600.0,7.6323,7.638,7.6267,7.6323,538600.0
2013-01-09 13:50:00,13.51,13.51,13.48,13.49,601300.0,7.6323,7.6323,7.6154,7.621,601300.0
2013-01-09 14:00:00,13.49,13.51,13.47,13.51,403400.0,7.621,7.6323,7.6097,7.6323,403400.0
2013-01-09 14:10:00,13.51,13.53,13.48,13.48,811100.0,7.6323,7.6436,7.6154,7.6154,811100.0
2013-01-09 14:20:00,13.49,13.52,13.48,13.51,443900.0,7.621,7.638,7.6154,7.6323,443900.0
2013-01-09 14:30:00,13.51,13.52,13.49,13.5,629300.0,7.6323,7.638,7.621,7.6267,629300.0
2013-01-09 14:40:00,13.49,13.5,13.43,13.43,859200.0,7.621,7.6267,7.5871,7.5871,859200.0
2013-01-09 14:50:00,13.43,13.46,13.43,13.43,566900.0,7.5871,7.6041,7.5871,7.5871,566900.0
2013-01-09 15:00:00,13.43,13.45,13.42,13.43,719500.0,7.5871,7.5984,7.5815,7.5871,719500.0
2013-01-09 15:10:00,13.44,13.47,13.43,13.47,685200.0,7.5928,7.6097,7.5871,7.6097,685200.0
2013-01-09 15:20:00,13.47,13.5,13.46,13.47,615600.0,7.6097,7.6267,7.6041,7.6097,615600.0
2013-01-09 15:30:00,13.47,13.49,13.45,13.48,728600.0,7.6097,7.621,7.5984,7.6154,728600.0
2013-01-09 15:40:00,13.47,13.48,13.45,13.45,898900.0,7.6097,7.6154,7.5984,7.5984,898900.0
2013-01-09 15:50:00,13.46,13.48,13.45,13.48,2524600.0,7.6041,7.6154,7.5984,7.6154,2524600.0
2013-01-10 09:30:00,13.79,13.85,13.74,13.79,6658500.0,7.7905,7.8244,7.7623,7.7905,6658500.0
2013-01-10 09:40:00,13.79,13.86,13.76,13.85,5282800.0,7.7905,7.8301,7.7736,7.8244,5282800.0
2013-01-10 09:50:00,13.85,13.9,13.81,13.89,3503600.0,7.8244,7.8527,7.8018,7.847,3503600.0
2013-01-10 10:00:00,13.89,13.94,13.86,13.92,4911500.0,7.847,7.8753,7.8301,7.864,4911500.0
2013-01-10 10:10:00,13.92,13.93,13.85,13.87,3436500.0,7.864,7.8696,7.8244,7.8357,3436500.0
2013-01-10 10:20:00,13.87,13.89,13.82,13.83,2136700.0,7.8357,7.847,7.8075,7.8131,2136700.0
2013-01-10 10:30:00,13.82,13.85,13.8,13.85,2260800.0,7.8075,7.8244,7.7962,7.8244,2260800.0
2013-01-10 10:40:00,13.84,13.85,13.8,13.8,1772700.0,7.8188,7.8244,7.7962,7.7962,1772700.0
2013-01-10 10:50:00,13.81,13.85,13.78,13.79,1864500.0,7.8018,7.8244,7.7849,7.7905,1864500.0
2013-01-10 11:00:00,13.79,13.8,13.76,13.76,1459300.0,7.7905,7.7962,7.7736,7.7736,1459300.0
2013-01-10 11:10:00,13.77,13.77,13.68,13.74,3106200.0,7.7792,7.7792,7.7284,7.7623,3106200.0
2013-01-10 11:20:00,13.74,13.75,13.71,13.73,1789800.0,7.7623,7.7679,7.7453,7.7566,1789800.0
2013-01-10 11:30:00,13.74,13.74,13.69,13.69,1622700.0,7.7623,7.7623,7.734,7.734,1622700.0
2013-01-10 11:40:00,13.7,13.76,13.69,13.74,1843400.0,7.7397,7.7736,7.734,7.7623,1843400.0
2013-01-10 11:50:00,13.74,13.79,13.73,13.77,1904900.0,7.7623,7.7905,7.7566,7.7792,1904900.0
2013-01-10 12:00:00,13.77,13.81,13.76,13.77,1754000.0,7.7792,7.8018,7.7736,7.7792,1754000.0
2013-01-10 12:10:00,13.77,13.81,13.77,13.8,1429700.0,7.7792,7.8018,7.7792,7.7962,1429700.0
2013-01-10 12:20:00,13.8,13.82,13.79,13.79,1061800.0,7.7962,7.8075,7.7905,7.7905,1061800.0
2013-01-10 12:30:00,13.79,13.82,13.79,13.8,1141400.0,7.7905,7.8075,7.7905,7.7962,1141400.0
2013-01-10 12:40:00,13.81,13.82,13.79,13.82,1040000.0,7.8018,7.8075,7.7905,7.8075,1040000.0
2013-01-10 12:50:00,13.82,13.85,13.8,13.82,1556200.0,7.8075,7.8244,7.7962,7.8075,1556200.0
2013-01-10 13:00:00,13.82,13.83,13.8,13.83,676200.0,7.8075,7.8131,7.7962,7.8131,676200.0
2013-01-10 13:10:00,13.83,13.83,13.79,13.8,676100.0,7.8131,7.8131,7.7905,7.7962,676100.0
2013-01-10 13:20:00,13.8,13.84,13.79,13.82,853100.0,7.7962,7.8188,7.7905,7.8075,853100.0
2013-01-10 13:30:00,13.81,13.83,13.77,13.8,1598000.0,7.8018,7.8131,7.7792,7.7962,1598000.0
2013-01-10 13:40:00,13.8,13.81,13.79,13.8,550300.0,7.7962,7.8018,7.7905,7.7962,550300.0
2013-01-10 13:50:00,13.79,13.81,13.77,13.79,1110000.0,7.7905,7.8018,7.7792,7.7905,1110000.0
2013-01-10 14:00:00,13.79,13.81,13.78,13.78,820800.0,7.7905,7.8018,7.7849,7.7849,820800.0
2013-01-10 14:10:00,13.78,13.79,13.75,13.79,976400.0,7.7849,7.7905,7.7679,7.7905,976400.0
2013-01-10 14:20:00,13.79,13.79,13.76,13.76,1051700.0,7.7905,7.7905,7.7736,7.7736,1051700.0
2013-01-10 14:30:00,13.77,13.83,13.76,13.81,1198900.0,7.7792,7.8131,7.7736,7.8018,1198900.0
2013-01-10 14:40:00,13.81,13.85,13.8,13.85,1232900.0,7.8018,7.8244,7.7962,7.8244,1232900.0
2013-01-10 14:50:00,13.85,13.86,13.82,13.84,1603300.0,7.8244,7.8301,7.8075,7.8188,1603300.0
2013-01-10 15:00:00,13.84,13.86,13.84,13.85,786800.0,7.8188,7.8301,7.8188,7.8244,786800.0
2013-01-10 15:10:00,13.85,13.86,13.85,13.86,1060200.0,7.8244,7.8301,7.8244,7.8301,1060200.0
2013-01-10 15:20:00,13.86,13.88,13.85,13.87,1961400.0,7.8301,7.8414,7.8244,7.8357,1961400.0
2013-01-10 15:30:00,13.86,13.87,13.83,13.85,2002500.0,7.8301,7.8357,7.8131,7.8244,2002500.0
2013-01-10 15:40:00,13.85,13.85,13.83,13.84,1369200.0,7.8244,7.8244,7.8131,7.8188,1369200.0
2013-01-10 15:50:00,13.84,13.85,13.82,13.85,4000800.0,7.8188,7.8244,7.8075,7.8244,4000800.0
2013-01-11 09:30:00,14.0,14.07,13.95,13.99,7914100.0,7.9092,7.9487,7.8809,7.9035,7914100.0
2013-01-11 09:40:00,13.99,14.05,13.95,13.96,4110700.0,7.9035,7.9374,7.8809,7.8866,4110700.0
2013-01-11 09:50:00,13.96,13.99,13.9,13.95,3410400.0,7.8866,7.9035,7.8527,7.8809,3410400.0
2013-01-11 10:00:00,13.95,13.97,13.92,13.93,2053000.0,7.8809,7.8922,7.864,7.8696,2053000.0
2013-01-11 10:10:00,13.92,13.98,13.91,13.95,2198300.0,7.864,7.8979,7.8583,7.8809,2198300.0
2013-01-11 10:20:00,13.96,13.97,13.92,13.94,1662900.0,7.8866,7.8922,7.864,7.8753,1662900.0
2013-01-11 10:30:00,13.94,13.98,13.93,13.98,1520500.0,7.8753,7.8979,7.8696,7.8979,1520500.0
2013-01-11 10:40:00,13.98,14.0,13.95,13.96,1324100.0,7.8979,7.9092,7.8809,7.8866,1324100.0
2013-01-11 10:50:00,13.97,13.97,13.93,13.94,1469200.0,7.8922,7.8922,7.8696,7.8753,1469200.0
2013-01-11 11:00:00,13.94,13.97,13.94,13.96,1264000.0,7.8753,7.8922,7.8753,7.8866,1264000.0
2013-01-11 11:10:00,13.96,13.99,13.96,13.98,1134400.0,7.8866,7.9035,7.8866,7.8979,1134400.0
2013-01-11 11:20:00,13.98,13.99,13.95,13.96,1263700.0,7.8979,7.9035,7.8809,7.8866,1263700.0
2013-01-11 11:30:00,13.96,14.03,13.94,13.98,2737600.0,7.8866,7.9261,7.8753,7.8979,2737600.0
2013-01-11 11:40:00,13.98,14.01,13.97,14.01,1286600.0,7.8979,7.9148,7.8922,7.9148,1286600.0
2013-01-11 11:50:00,14.0,14.03,14.0,14.02,1167400.0,7.9092,7.9261,7.9092,7.9205,1167400.0
2013-01-11 12:00:00,14.01,14.02,13.99,14.02,1025100.0,7.9148,7.9205,7.9035,7.9205,1025100.0
2013-01-11 12:10:00,14.01,14.02,13.98,13.99,1364100.0,7.9148,7.9205,7.8979,7.9035,1364100.0
2013-01-11 12:20:00,13.99,13.99,13.96,13.98,733400.0,7.9035,7.9035,7.8866,7.8979,733400.0
2013-01-11 12:30:00,13.98,13.98,13.94,13.95,1198800.0,7.8979,7.8979,7.8753,7.8809,1198800.0
2013-01-11 12:40:00,13.95,13.98,13.95,13.98,478100.0,7.8809,7.8979,7.8809,7.8979,478100.0
2013-01-11 12:50:00,13.97,13.99,13.96,13.97,555400.0,7.8922,7.9035,7.8866,7.8922,555400.0
2013-01-11 13:00:00,13.97,14.0,13.96,14.0,667200.0,7.8922,7.9092,7.8866,7.9092,667200.0
2013-01-11 13:10:00,14.0,14.0,13.96,13.98,1277000.0,7.9092,7.9092,7.8866,7.8979,1277000.0
2013-01-11 13:20:00,13.98,13.99,13.97,13.99,369800.0,7.8979,7.9035,7.8922,7.9035,369800.0
2013-01-11 13:30:00,13.98,14.0,13.96,13.99,1165200.0,7.8979,7.9092,7.8866,7.9035,1165200.0
2013-01-11 13:40:00,13.99,13.99,13.95,13.96,1401500.0,7.9035,7.9035,7.8809,7.8866,1401500.0
2013-01-11 13:50:00,13.96,13.97,13.96,13.97,520000.0,7.8866,7.8922,7.8866,7.8922,520000.0
2013-01-11 14:00:00,13.97,13.97,13.93,13.96,1375100.0,7.8922,7.8922,7.8696,7.8866,1375100.0
2013-01-11 14:10:00,13.96,14.0,13.95,13.99,1039400.0,7.8866,7.9092,7.8809,7.9035,1039400.0
2013-01-11 14:20:00,13.99,14.0,13.97,13.99,734800.0,7.9035,7.9092,7.8922,7.9035,734800.0
2013-01-11 14:30:00,13.99,14.02,13.98,14.01,1414300.0,7.9035,7.9205,7.8979,7.9148,1414300.0
2013-01-11 14:40:00,14.01,14.01,13.96,13.98,1422100.0,7.9148,7.9148,7.8866,7.8979,1422100.0
2013-01-11 14:50:00,13.98,13.99,13.96,13.98,767700.0,7.8979,7.9035,7.8866,7.8979,767700.0
2013-01-11 15:00:00,13.98,13.99,13.96,13.99,1045600.0,7.8979,7.9035,7.8866,7.9035,1045600.0
2013-01-11 15:10:00,13.99,14.0,13.97,13.98,1684700.0,7.9035,7.9092,7.8922,7.8979,1684700.0
2013-01-11 15:20:00,13.98,14.0,13.98,14.0,1005400.0,7.8979,7.9092,7.8979,7.9092,1005400.0
2013-01-11 15:30:00,14.0,14.02,13.98,14.0,1823500.0,7.9092,7.9205,7.8979,7.9092,1823500.0
2013-01-11 15:40:00,13.99,14.0,13.97,13.97,1601800.0,7.9035,7.9092,7.8922,7.8922,1601800.0
2013-01-11 15:50:00,13.97,14.0,13.95,13.99,4939400.0,7.8922,7.9092,7.8809,7.9035,4939400.0
2013-01-14 09:30:00,14.04,14.08,14.01,14.05,3020500.0,7.9318,7.9543,7.9148,7.9374,3020500.0
2013-01-14 09:40:00,14.04,14.08,14.04,14.04,2182900.0,7.9318,7.9543,7.9318,7.9318,2182900.0
2013-01-14 09:50:00,14.05,14.05,13.94,13.97,4452200.0,7.9374,7.9374,7.8753,7.8922,4452200.0
2013-01-14 10:00:00,13.97,13.98,13.89,13.94,3434100.0,7.8922,7.8979,7.847,7.8753,3434100.0
2013-01-14 10:10:00,13.94,13.96,13.9,13.91,1406500.0,7.8753,7.8866,7.8527,7.8583,1406500.0
2013-01-14 10:20:00,13.9,13.92,13.86,13.91,1811400.0,7.8527,7.864,7.8301,7.8583,1811400.0
2013-01-14 10:30:00,13.91,13.92,13.88,13.89,1108400.0,7.8583,7.864,7.8414,7.847,1108400.0
2013-01-14 10:40:00,13.89,13.94,13.88,13.93,1066800.0,7.847,7.8753,7.8414,7.8696,1066800.0
2013-01-14 10:50:00,13.92,13.95,13.92,13.94,944000.0,7.864,7.8809,7.864,7.8753,944000.0
2013-01-14 11:00:00,13.94,13.95,13.91,13.93,799300.0,7.8753,7.8809,7.8583,7.8696,799300.0
2013-01-14 11:10:00,13.93,13.95,13.93,13.94,737800.0,7.8696,7.8809,7.8696,7.8753,737800.0
2013-01-14 11:20:00,13.94,13.99,13.94,13.98,1116800.0,7.8753,7.9035,7.8753,7.8979,1116800.0
2013-01-14 11:30:00,13.99,14.03,13.98,13.99,1761600.0,7.9035,7.9261,7.8979,7.9035,1761600.0
2013-01-14 11:40:00,13.99,14.02,13.98,14.02,995400.0,7.9035,7.9205,7.8979,7.9205,995400.0
2013-01-14 11:50:00,14.02,14.04,14.01,14.04,1143800.0,7.9205,7.9318,7.9148,7.9318,1143800.0
2013-01-14 12:00:00,14.04,14.06,14.01,14.03,1228600.0,7.9318,7.9431,7.9148,7.9261,1228600.0
2013-01-14 12:10:00,14.03,14.05,14.01,14.03,861300.0,7.9261,7.9374,7.9148,7.9261,861300.0
2013-01-14 12:20:00,14.03,14.03,14.0,14.01,807600.0,7.9261,7.9261,7.9092,7.9148,807600.0
2013-01-14 12:30:00,14.02,14.02,14.01,14.02,293900.0,7.9205,7.9205,7.9148,7.9205,293900.0
2013-01-14 12:40:00,14.02,14.02,14.0,14.0,688200.0,7.9205,7.9205,7.9092,7.9092,688200.0
2013-01-14 12:50:00,14.01,14.01,14.0,14.01,179300.0,7.9148,7.9148,7.9092,7.9148,179300.0
2013-01-14 13:00:00,14.01,14.01,13.97,14.0,932300.0,7.9148,7.9148,7.8922,7.9092,932300.0
2013-01-14 13:10:00,13.99,14.03,13.99,14.03,586300.0,7.9035,7.9261,7.9035,7.9261,586300.0
2013-01-14 13:20:00,14.02,14.03,14.0,14.01,457100.0,7.9205,7.9261,7.9092,7.9148,457100.0
2013-01-14 13:30:00,14.01,14.01,14.0,14.01,278600.0,7.9148,7.9148,7.9092,7.9148,278600.0
2013-01-14 13:40:00,14.01,14.01,13.97,13.97,542900.0,7.9148,7.9148,7.8922,7.8922,542900.0
2013-01-14 13:50:00,13.97,13.99,13.97,13.98,538000.0,7.8922,7.9035,7.8922,7.8979,538000.0
2013-01-14 14:00:00,13.97,14.0,13.97,14.0,492300.0,7.8922,7.9092,7.8922,7.9092,492300.0
2013-01-14 14:10:00,13.99,13.99,13.98,13.99,387500.0,7.9035,7.9035,7.8979,7.9035,387500.0
2013-01-14 14:20:00,13.99,14.0,13.98,14.0,323100.0,7.9035,7.9092,7.8979,7.9092,323100.0
2013-01-14 14:30:00,14.0,14.01,13.99,14.0,1060900.0,7.9092,7.9148,7.9035,7.9092,1060900.0
2013-01-14 14:40:00,14.0,14.01,13.98,14.0,689500.0,7.9092,7.9148,7.8979,7.9092,689500.0
2013-01-14 14:50:00,14.0,14.0,13.99,14.0,451800.0,7.9092,7.9092,7.9035,7.9092,451800.0
2013-01-14 15:00:00,14.0,14.02,13.99,14.02,887800.0,7.9092,7.9205,7.9035,7.9205,887800.0
2013-01-14 15:10:00,14.02,14.02,14.01,14.02,419200.0,7.9205,7.9205,7.9148,7.9205,419200.0
2013-01-14 15:20:00,14.02,14.02,13.99,14.01,967400.0,7.9205,7.9205,7.9035,7.9148,967400.0
2013-01-14 15:30:00,14.0,14.01,13.98,13.98,860400.0,7.9092,7.9148,7.8979,7.8979,860400.0
2013-01-14 15:40:00,13.99,13.99,13.98,13.98,783000.0,7.9035,7.9035,7.8979,7.8979,783000.0
2013-01-14 15:50:00,13.98,13.99,13.96,13.99,2742100.0,7.8979,7.9035,7.8866,7.9035,2742100.0
2013-01-15 09:30:00,13.91,13.98,13.89,13.97,2040600.0,7.8583,7.8979,7.847,7.8922,2040600.0
2013-01-15 09:40:00,13.97,14.02,13.95,14.01,1907100.0,7.8922,7.9205,7.8809,7.9148,1907100.0
2013-01-15 09:50:00,14.0,14.04,13.98,13.99,1991700.0,7.9092,7.9318,7.8979,7.9035,1991700.0
2013-01-15 10:00:00,14.0,14.01,13.96,14.0,1144600.0,7.9092,7.9148,7.8866,7.9092,1144600.0
2013-01-15 10:10:00,14.01,14.04,14.0,14.03,1787200.0,7.9148,7.9318,7.9092,7.9261,1787200.0
2013-01-15 10:20:00,14.04,14.07,14.03,14.05,1022900.0,7.9318,7.9487,7.9261,7.9374,1022900.0
2013-01-15 10:30:00,14.04,14.08,14.04,14.08,965500.0,7.9318,7.9543,7.9318,7.9543,965500.0
2013-01-15 10:40:00,14.08,14.17,14.07,14.17,2500300.0,7.9543,8.0052,7.9487,8.0052,2500300.0
2013-01-15 10:50:00,14.17,14.22,14.16,14.2,3514900.0,8.0052,8.0334,7.9995,8.0221,3514900.0
2013-01-15 11:00:00,14.2,14.21,14.16,14.17,2134100.0,8.0221,8.0278,7.9995,8.0052,2134100.0
2013-01-15 11:10:00,14.18,14.19,14.15,14.18,890600.0,8.0108,8.0165,7.9939,8.0108,890600.0
2013-01-15 11:20:00,14.18,14.2,14.15,14.15,1018200.0,8.0108,8.0221,7.9939,7.9939,1018200.0
2013-01-15 11:30:00,14.15,14.22,14.15,14.2,1500500.0,7.9939,8.0334,7.9939,8.0221,1500500.0
2013-01-15 11:40:00,14.19,14.21,14.17,14.17,1157500.0,8.0165,8.0278,8.0052,8.0052,1157500.0
2013-01-15 11:50:00,14.18,14.19,14.16,14.18,1017300.0,8.0108,8.0165,7.9995,8.0108,1017300.0
2013-01-15 12:00:00,14.18,14.2,14.18,14.19,386800.0,8.0108,8.0221,8.0108,8.0165,386800.0
2013-01-15 12:10:00,14.19,14.21,14.18,14.2,983400.0,8.0165,8.0278,8.0108,8.0221,983400.0
2013-01-15 12:20:00,14.2,14.21,14.18,14.19,537000.0,8.0221,8.0278,8.0108,8.0165,537000.0
2013-01-15 12:30:00,14.2,14.24,14.19,14.23,891600.0,8.0221,8.0447,8.0165,8.0391,891600.0
2013-01-15 12:40:00,14.23,14.28,14.23,14.24,1732300.0,8.0391,8.0673,8.0391,8.0447,1732300.0
2013-01-15 12:50:00,14.25,14.29,14.23,14.26,1480800.0,8.0504,8.073,8.0391,8.056,1480800.0
2013-01-15 13:00:00,14.26,14.26,14.23,14.25,847000.0,8.056,8.056,8.0391,8.0504,847000.0
2013-01-15 13:10:00,14.25,14.26,14.24,14.25,672400.0,8.0504,8.056,8.0447,8.0504,672400.0
2013-01-15 13:20:00,14.24,14.25,14.22,14.23,1021200.0,8.0447,8.0504,8.0334,8.0391,1021200.0
2013-01-15 13:30:00,14.23,14.23,14.2,14.21,946800.0,8.0391,8.0391,8.0221,8.0278,946800.0
2013-01-15 13:40:00,14.21,14.24,14.2,14.21,1004000.0,8.0278,8.0447,8.0221,8.0278,1004000.0
2013-01-15 13:50:00,14.21,14.21,14.17,14.2,1400200.0,8.0278,8.0278,8.0052,8.0221,1400200.0
2013-01-15 14:00:00,14.2,14.24,14.19,14.24,909900.0,8.0221,8.0447,8.0165,8.0447,909900.0
2013-01-15 14:10:00,14.24,14.25,14.22,14.24,682600.0,8.0447,8.0504,8.0334,8.0447,682600.0
2013-01-15 14:20:00,14.24,14.25,14.22,14.25,573000.0,8.0447,8.0504,8.0334,8.0504,573000.0
2013-01-15 14:30:00,14.25,14.25,14.19,14.19,906000.0,8.0504,8.0504,8.0165,8.0165,906000.0
2013-01-15 14:40:00,14.2,14.23,14.18,14.21,1625400.0,8.0221,8.0391,8.0108,8.0278,1625400.0
2013-01-15 14:50:00,14.21,14.24,14.2,14.24,574500.0,8.0278,8.0447,8.0221,8.0447,574500.0
2013-01-15 15:00:00,14.24,14.25,14.23,14.25,845300.0,8.0447,8.0504,8.0391,8.0504,845300.0
2013-01-15 15:10:00,14.25,14.25,14.23,14.24,702500.0,8.0504,8.0504,8.0391,8.0447,702500.0
2013-01-15 15:20:00,14.25,14.28,14.24,14.25,1637600.0,8.0504,8.0673,8.0447,8.0504,1637600.0
2013-01-15 15:30:00,14.25,14.29,14.25,14.27,1705900.0,8.0504,8.073,8.0504,8.0617,1705900.0
2013-01-15 15:40:00,14.28,14.29,14.27,14.29,1599500.0,8.0673,8.073,8.0617,8.073,1599500.0
2013-01-15 15:50:00,14.29,14.3,14.27,14.3,4396500.0,8.073,8.0786,8.0617,8.0786,4396500.0
2013-01-16 09:30:00,14.16,14.22,14.09,14.2,3821800.0,7.9995,8.0334,7.96,8.0221,3821800.0
2013-01-16 09:40:00,14.2,14.25,14.18,14.21,1998800.0,8.0221,8.0504,8.0108,8.0278,1998800.0
2013-01-16 09:50:00,14.21,14.22,14.18,14.21,1627300.0,8.0278,8.0334,8.0108,8.0278,1627300.0
2013-01-16 10:00:00,14.22,14.22,14.14,14.14,2944300.0,8.0334,8.0334,7.9882,7.9882,2944300.0
2013-01-16 10:10:00,14.15,14.16,14.09,14.13,2948500.0,7.9939,7.9995,7.96,7.9826,2948500.0
2013-01-16 10:20:00,14.13,14.13,14.05,14.06,2759700.0,7.9826,7.9826,7.9374,7.9431,2759700.0
2013-01-16 10:30:00,14.06,14.12,14.05,14.11,1427700.0,7.9431,7.9769,7.9374,7.9713,1427700.0
2013-01-16 10:40:00,14.11,14.12,14.03,14.04,1960500.0,7.9713,7.9769,7.9261,7.9318,1960500.0
2013-01-16 10:50:00,14.03,14.07,14.01,14.05,2312000.0,7.9261,7.9487,7.9148,7.9374,2312000.0
2013-01-16 11:00:00,14.06,14.1,14.05,14.08,1527100.0,7.9431,7.9656,7.9374,7.9543,1527100.0
2013-01-16 11:10:00,14.08,14.14,14.07,14.12,1552200.0,7.9543,7.9882,7.9487,7.9769,1552200.0
2013-01-16 11:20:00,14.12,14.14,14.1,14.12,1046200.0,7.9769,7.9882,7.9656,7.9769,1046200.0
2013-01-16 11:30:00,14.11,14.12,14.07,14.08,782700.0,7.9713,7.9769,7.9487,7.9543,782700.0
2013-01-16 11:40:00,14.07,14.13,14.07,14.12,1242500.0,7.9487,7.9826,7.9487,7.9769,1242500.0
2013-01-16 11:50:00,14.12,14.12,14.09,14.1,607100.0,7.9769,7.9769,7.96,7.9656,607100.0
2013-01-16 12:00:00,14.09,14.12,14.09,14.11,610500.0,7.96,7.9769,7.96,7.9713,610500.0
2013-01-16 12:10:00,14.1,14.13,14.1,14.11,556800.0,7.9656,7.9826,7.9656,7.9713,556800.0
2013-01-16 12:20:00,14.12,14.12,14.11,14.12,274800.0,7.9769,7.9769,7.9713,7.9769,274800.0
2013-01-16 12:30:00,14.12,14.15,14.11,14.15,497400.0,7.9769,7.9939,7.9713,7.9939,497400.0
2013-01-16 12:40:00,14.15,14.15,14.11,14.12,712600.0,7.9939,7.9939,7.9713,7.9769,712600.0
2013-01-16 12:50:00,14.11,14.18,14.11,14.18,632700.0,7.9713,8.0108,7.9713,8.0108,632700.0
2013-01-16 13:00:00,14.18,14.18,14.15,14.17,760200.0,8.0108,8.0108,7.9939,8.0052,760200.0
2013-01-16 13:10:00,14.17,14.2,14.17,14.19,695200.0,8.0052,8.0221,8.0052,8.0165,695200.0
2013-01-16 13:20:00,14.19,14.2,14.16,14.17,773000.0,8.0165,8.0221,7.9995,8.0052,773000.0
2013-01-16 13:30:00,14.17,14.19,14.16,14.19,708700.0,8.0052,8.0165,7.9995,8.0165,708700.0
2013-01-16 13:40:00,14.19,14.2,14.17,14.19,703300.0,8.0165,8.0221,8.0052,8.0165,703300.0
2013-01-16 13:50:00,14.19,14.2,14.18,14.2,613600.0,8.0165,8.0221,8.0108,8.0221,613600.0
2013-01-16 14:00:00,14.2,14.23,14.17,14.18,1451800.0,8.0221,8.0391,8.0052,8.0108,1451800.0
2013-01-16 14:10:00,14.18,14.2,14.17,14.2,515800.0,8.0108,8.0221,8.0052,8.0221,515800.0
2013-01-16 14:20:00,14.2,14.21,14.19,14.19,621100.0,8.0221,8.0278,8.0165,8.0165,621100.0
2013-01-16 14:30:00,14.2,14.21,14.17,14.19,881500.0,8.0221,8.0278,8.0052,8.0165,881500.0
2013-01-16 14:40:00,14.2,14.23,14.19,14.23,960200.0,8.0221,8.0391,8.0165,8.0391,960200.0
2013-01-16 14:50:00,14.23,14.23,14.2,14.2,967900.0,8.0391,8.0391,8.0221,8.0221,967900.0
2013-01-16 15:00:00,14.2,14.22,14.2,14.22,514200.0,8.0221,8.0334,8.0221,8.0334,514200.0
2013-01-16 15:10:00,14.21,14.22,14.19,14.2,953200.0,8.0278,8.0334,8.0165,8.0221,953200.0
2013-01-16 15:20:00,14.2,14.21,14.19,14.21,715700.0,8.0221,8.0278,8.0165,8.0278,715700.0
2013-01-16 15:30:00,14.21,14.23,14.2,14.23,1119300.0,8.0278,8.0391,8.0221,8.0391,1119300.0
2013-01-16 15:40:00,14.23,14.24,14.22,14.23,1419500.0,8.0391,8.0447,8.0334,8.0391,1419500.0
2013-01-16 15:50:00,14.23,14.24,14.2,14.21,2581400.0,8.0391,8.0447,8.0221,8.0278,2581400.0
2013-01-17 09:30:00,14.27,14.3,14.25,14.26,1817000.0,8.0617,8.0786,8.0504,8.056,1817000.0
2013-01-17 09:40:00,14.27,14.29,14.25,14.27,1056200.0,8.0617,8.073,8.0504,8.0617,1056200.0
2013-01-17 09:50:00,14.27,14.29,14.26,14.28,829600.0,8.0617,8.073,8.056,8.0673,829600.0
2013-01-17 10:00:00,14.28,14.28,14.22,14.26,2058500.0,8.0673,8.0673,8.0334,8.056,2058500.0
2013-01-17 10:10:00,14.25,14.27,14.24,14.25,1102400.0,8.0504,8.0617,8.0447,8.0504,1102400.0
2013-01-17 10:20:00,14.26,14.26,14.2,14.21,1941700.0,8.056,8.056,8.0221,8.0278,1941700.0
2013-01-17 10:30:00,14.21,14.22,14.17,14.19,1765400.0,8.0278,8.0334,8.0052,8.0165,1765400.0
2013-01-17 10:40:00,14.19,14.19,14.15,14.16,1493900.0,8.0165,8.0165,7.9939,7.9995,1493900.0
2013-01-17 10:50:00,14.17,14.18,14.12,14.15,1047600.0,8.0052,8.0108,7.9769,7.9939,1047600.0
2013-01-17 11:00:00,14.16,14.16,14.11,14.11,1042000.0,7.9995,7.9995,7.9713,7.9713,1042000.0
2013-01-17 11:10:00,14.12,14.14,14.11,14.13,1020200.0,7.9769,7.9882,7.9713,7.9826,1020200.0
2013-01-17 11:20:00,14.12,14.16,14.08,14.08,2582600.0,7.9769,7.9995,7.9543,7.9543,2582600.0
2013-01-17 11:30:00,14.08,14.13,14.07,14.13,1241400.0,7.9543,7.9826,7.9487,7.9826,1241400.0
2013-01-17 11:40:00,14.13,14.17,14.11,14.15,1096900.0,7.9826,8.0052,7.9713,7.9939,1096900.0
2013-01-17 11:50:00,14.16,14.17,14.14,14.15,523800.0,7.9995,8.0052,7.9882,7.9939,523800.0
2013-01-17 12:00:00,14.16,14.19,14.15,14.18,781600.0,7.9995,8.0165,7.9939,8.0108,781600.0
2013-01-17 12:10:00,14.18,14.2,14.17,14.2,594100.0,8.0108,8.0221,8.0052,8.0221,594100.0
2013-01-17 12:20:00,14.19,14.21,14.18,14.19,572800.0,8.0165,8.0278,8.0108,8.0165,572800.0
2013-01-17 12:30:00,14.19,14.19,14.17,14.18,699900.0,8.0165,8.0165,8.0052,8.0108,699900.0
2013-01-17 12:40:00,14.17,14.18,14.16,14.17,448200.0,8.0052,8.0108,7.9995,8.0052,448200.0
2013-01-17 12:50:00,14.17,14.17,14.14,14.15,233800.0,8.0052,8.0052,7.9882,7.9939,233800.0
2013-01-17 13:00:00,14.14,14.15,14.13,14.15,447800.0,7.9882,7.9939,7.9826,7.9939,447800.0
2013-01-17 13:10:00,14.14,14.18,14.14,14.18,507000.0,7.9882,8.0108,7.9882,8.0108,507000.0
2013-01-17 13:20:00,14.18,14.19,14.16,14.18,408800.0,8.0108,8.0165,7.9995,8.0108,408800.0
2013-01-17 13:30:00,14.18,14.18,14.14,14.17,659500.0,8.0108,8.0108,7.9882,8.0052,659500.0
2013-01-17 13:40:00,14.16,14.19,14.16,14.19,289100.0,7.9995,8.0165,7.9995,8.0165,289100.0
2013-01-17 13:50:00,14.19,14.2,14.18,14.2,431700.0,8.0165,8.0221,8.0108,8.0221,431700.0
2013-01-17 14:00:00,14.2,14.21,14.19,14.21,829800.0,8.0221,8.0278,8.0165,8.0278,829800.0
2013-01-17 14:10:00,14.21,14.22,14.2,14.22,735300.0,8.0278,8.0334,8.0221,8.0334,735300.0
2013-01-17 14:20:00,14.22,14.24,14.21,14.21,749700.0,8.0334,8.0447,8.0278,8.0278,749700.0
2013-01-17 14:30:00,14.21,14.24,14.21,14.23,609400.0,8.0278,8.0447,8.0278,8.0391,609400.0
2013-01-17 14:40:00,14.23,14.24,14.22,14.24,420400.0,8.0391,8.0447,8.0334,8.0447,420400.0
2013-01-17 14:50:00,14.24,14.24,14.23,14.24,443300.0,8.0447,8.0447,8.0391,8.0447,443300.0
2013-01-17 15:00:00,14.24,14.25,14.23,14.24,683400.0,8.0447,8.0504,8.0391,8.0447,683400.0
2013-01-17 15:10:00,14.24,14.25,14.23,14.24,817900.0,8.0447,8.0504,8.0391,8.0447,817900.0
2013-01-17 15:20:00,14.24,14.24,14.2,14.22,1056300.0,8.0447,8.0447,8.0221,8.0334,1056300.0
2013-01-17 15:30:00,14.23,14.25,14.22,14.24,1040700.0,8.0391,8.0504,8.0334,8.0447,1040700.0
2013-01-17 15:40:00,14.24,14.25,14.23,14.24,1032300.0,8.0447,8.0504,8.0391,8.0447,1032300.0
2013-01-17 15:50:00,14.24,14.24,14.22,14.23,3090800.0,8.0447,8.0447,8.0334,8.0391,3090800.0
2013-01-18 09:30:00,14.1,14.13,14.03,14.1,7900200.0,7.9656,7.9826,7.9261,7.9656,7900200.0
2013-01-18 09:40:00,14.1,14.11,14.02,14.05,2351600.0,7.9656,7.9713,7.9205,7.9374,2351600.0
2013-01-18 09:50:00,14.05,14.09,14.04,14.07,1050900.0,7.9374,7.96,7.9318,7.9487,1050900.0
2013-01-18 10:00:00,14.07,14.07,14.03,14.06,1107000.0,7.9487,7.9487,7.9261,7.9431,1107000.0
2013-01-18 10:10:00,14.06,14.08,14.03,14.04,1149400.0,7.9431,7.9543,7.9261,7.9318,1149400.0
2013-01-18 10:20:00,14.05,14.06,14.01,14.01,1560300.0,7.9374,7.9431,7.9148,7.9148,1560300.0
2013-01-18 10:30:00,14.01,14.04,13.99,14.03,2972800.0,7.9148,7.9318,7.9035,7.9261,2972800.0
2013-01-18 10:40:00,14.03,14.04,14.0,14.02,1102300.0,7.9261,7.9318,7.9092,7.9205,1102300.0
2013-01-18 10:50:00,14.02,14.03,14.0,14.0,880200.0,7.9205,7.9261,7.9092,7.9092,880200.0
2013-01-18 11:00:00,14.0,14.01,13.97,13.99,1222200.0,7.9092,7.9148,7.8922,7.9035,1222200.0
2013-01-18 11:10:00,13.99,14.03,13.98,14.03,959200.0,7.9035,7.9261,7.8979,7.9261,959200.0
2013-01-18 11:20:00,14.02,14.04,14.0,14.01,1011400.0,7.9205,7.9318,7.9092,7.9148,1011400.0
2013-01-18 11:30:00,14.01,14.01,13.99,14.01,626000.0,7.9148,7.9148,7.9035,7.9148,626000.0
2013-01-18 11:40:00,14.01,14.03,13.98,14.0,921000.0,7.9148,7.9261,7.8979,7.9092,921000.0
2013-01-18 11:50:00,14.0,14.02,13.99,14.01,353500.0,7.9092,7.9205,7.9035,7.9148,353500.0
2013-01-18 12:00:00,14.01,14.02,14.01,14.01,269500.0,7.9148,7.9205,7.9148,7.9148,269500.0
2013-01-18 12:10:00,14.01,14.02,14.0,14.0,437000.0,7.9148,7.9205,7.9092,7.9092,437000.0
2013-01-18 12:20:00,14.0,14.02,14.0,14.0,239000.0,7.9092,7.9205,7.9092,7.9092,239000.0
2013-01-18 12:30:00,14.0,14.02,14.0,14.0,252800.0,7.9092,7.9205,7.9092,7.9092,252800.0
2013-01-18 12:40:00,14.0,14.03,14.0,14.02,338900.0,7.9092,7.9261,7.9092,7.9205,338900.0
2013-01-18 12:50:00,14.02,14.04,14.0,14.0,922400.0,7.9205,7.9318,7.9092,7.9092,922400.0
2013-01-18 13:00:00,14.0,14.06,14.0,14.06,1134700.0,7.9092,7.9431,7.9092,7.9431,1134700.0
2013-01-18 13:10:00,14.06,14.06,14.03,14.04,661400.0,7.9431,7.9431,7.9261,7.9318,661400.0
2013-01-18 13:20:00,14.05,14.05,14.03,14.04,249900.0,7.9374,7.9374,7.9261,7.9318,249900.0
2013-01-18 13:30:00,14.04,14.05,14.03,14.04,353900.0,7.9318,7.9374,7.9261,7.9318,353900.0
2013-01-18 13:40:00,14.05,14.06,14.04,14.05,300400.0,7.9374,7.9431,7.9318,7.9374,300400.0
2013-01-18 13:50:00,14.06,14.06,14.04,14.04,304700.0,7.9431,7.9431,7.9318,7.9318,304700.0
2013-01-18 14:00:00,14.04,14.06,14.03,14.04,1027200.0,7.9318,7.9431,7.9261,7.9318,1027200.0
2013-01-18 14:10:00,14.04,14.05,14.02,14.03,324800.0,7.9318,7.9374,7.9205,7.9261,324800.0
2013-01-18 14:20:00,14.04,14.06,14.03,14.06,436000.0,7.9318,7.9431,7.9261,7.9431,436000.0
2013-01-18 14:30:00,14.06,14.06,14.04,14.04,295000.0,7.9431,7.9431,7.9318,7.9318,295000.0
2013-01-18 14:40:00,14.05,14.07,14.04,14.04,546400.0,7.9374,7.9487,7.9318,7.9318,546400.0
2013-01-18 14:50:00,14.04,14.05,14.03,14.04,377700.0,7.9318,7.9374,7.9261,7.9318,377700.0
2013-01-18 15:00:00,14.04,14.06,14.04,14.06,419900.0,7.9318,7.9431,7.9318,7.9431,419900.0
2013-01-18 15:10:00,14.06,14.06,14.03,14.03,698700.0,7.9431,7.9431,7.9261,7.9261,698700.0
2013-01-18 15:20:00,14.03,14.06,14.03,14.06,730200.0,7.9261,7.9431,7.9261,7.9431,730200.0
2013-01-18 15:30:00,14.06,14.08,14.05,14.07,1141800.0,7.9431,7.9543,7.9374,7.9487,1141800.0
2013-01-18 15:40:00,14.07,14.1,14.06,14.1,1637200.0,7.9487,7.9656,7.9431,7.9656,1637200.0
2013-01-18 15:50:00,14.1,14.1,14.09,14.1,3678800.0,7.9656,7.9656,7.96,7.9656,3678800.0
2013-01-22 09:30:00,14.06,14.1,14.03,14.09,2051300.0,7.9431,7.9656,7.9261,7.96,2051300.0
2013-01-22 09:40:00,14.1,14.13,14.07,14.11,1729800.0,7.9656,7.9826,7.9487,7.9713,1729800.0
2013-01-22 09:50:00,14.11,14.12,14.07,14.11,1438700.0,7.9713,7.9769,7.9487,7.9713,1438700.0
2013-01-22 10:00:00,14.11,14.11,14.06,14.08,839800.0,7.9713,7.9713,7.9431,7.9543,839800.0
2013-01-22 10:10:00,14.09,14.09,14.03,14.03,1983200.0,7.96,7.96,7.9261,7.9261,1983200.0
2013-01-22 10:20:00,14.03,14.05,14.0,14.04,1796900.0,7.9261,7.9374,7.9092,7.9318,1796900.0
2013-01-22 10:30:00,14.04,14.04,14.01,14.03,633600.0,7.9318,7.9318,7.9148,7.9261,633600.0
2013-01-22 10:40:00,14.03,14.08,14.02,14.08,870500.0,7.9261,7.9543,7.9205,7.9543,870500.0
2013-01-22 10:50:00,14.08,14.08,14.06,14.08,474800.0,7.9543,7.9543,7.9431,7.9543,474800.0
2013-01-22 11:00:00,14.08,14.12,14.02,14.12,990400.0,7.9543,7.9769,7.9205,7.9769,990400.0
2013-01-22 11:10:00,14.12,14.14,14.09,14.12,1050600.0,7.9769,7.9882,7.96,7.9769,1050600.0
2013-01-22 11:20:00,14.13,14.14,14.12,14.14,398000.0,7.9826,7.9882,7.9769,7.9882,398000.0
2013-01-22 11:30:00,14.14,14.15,14.13,14.13,978500.0,7.9882,7.9939,7.9826,7.9826,978500.0
2013-01-22 11:40:00,14.14,14.14,14.02,14.13,416200.0,7.9882,7.9882,7.9205,7.9826,416200.0
2013-01-22 11:50:00,14.12,14.13,14.11,14.12,551700.0,7.9769,7.9826,7.9713,7.9769,551700.0
2013-01-22 12:00:00,14.11,14.14,14.11,14.14,474600.0,7.9713,7.9882,7.9713,7.9882,474600.0
2013-01-22 12:10:00,14.14,14.18,14.13,14.18,911100.0,7.9882,8.0108,7.9826,8.0108,911100.0
2013-01-22 12:20:00,14.18,14.18,14.03,14.18,579100.0,8.0108,8.0108,7.9261,8.0108,579100.0
2013-01-22 12:30:00,14.18,14.18,14.17,14.17,506400.0,8.0108,8.0108,8.0052,8.0052,506400.0
2013-01-22 12:40:00,14.18,14.18,14.02,14.14,897200.0,8.0108,8.0108,7.9205,7.9882,897200.0
2013-01-22 12:50:00,14.15,14.16,14.14,14.15,388400.0,7.9939,7.9995,7.9882,7.9939,388400.0
2013-01-22 13:00:00,14.15,14.15,14.11,14.12,800600.0,7.9939,7.9939,7.9713,7.9769,800600.0
2013-01-22 13:10:00,14.12,14.14,14.11,14.13,620500.0,7.9769,7.9882,7.9713,7.9826,620500.0
2013-01-22 13:20:00,14.14,14.14,14.03,14.14,201000.0,7.9882,7.9882,7.9261,7.9882,201000.0
2013-01-22 13:30:00,14.14,14.15,14.13,14.15,472800.0,7.9882,7.9939,7.9826,7.9939,472800.0
2013-01-22 13:40:00,14.15,14.16,14.03,14.15,525200.0,7.9939,7.9995,7.9261,7.9939,525200.0
2013-01-22 13:50:00,14.15,14.15,14.13,14.13,622800.0,7.9939,7.9939,7.9826,7.9826,622800.0
2013-01-22 14:00:00,14.13,14.14,14.13,14.14,355100.0,7.9826,7.9882,7.9826,7.9882,355100.0
2013-01-22 14:10:00,14.13,14.14,14.13,14.14,261500.0,7.9826,7.9882,7.9826,7.9882,261500.0
2013-01-22 14:20:00,14.14,14.14,14.13,14.14,370500.0,7.9882,7.9882,7.9826,7.9882,370500.0
2013-01-22 14:30:00,14.14,14.15,14.13,14.15,412000.0,7.9882,7.9939,7.9826,7.9939,412000.0
2013-01-22 14:40:00,14.15,14.16,14.14,14.16,476200.0,7.9939,7.9995,7.9882,7.9995,476200.0
2013-01-22 14:50:00,14.16,14.18,14.15,14.18,1110400.0,7.9995,8.0108,7.9939,8.0108,1110400.0
2013-01-22 15:00:00,14.18,14.18,14.15,14.15,804800.0,8.0108,8.0108,7.9939,7.9939,804800.0
2013-01-22 15:10:00,14.15,14.17,14.14,14.16,1245500.0,7.9939,8.0052,7.9882,7.9995,1245500.0
2013-01-22 15:20:00,14.15,14.17,14.15,14.17,689500.0,7.9939,8.0052,7.9939,8.0052,689500.0
2013-01-22 15:30:00,14.16,14.19,14.16,14.18,990400.0,7.9995,8.0165,7.9995,8.0108,990400.0
2013-01-22 15:40:00,14.18,14.18,14.15,14.15,1109900.0,8.0108,8.0108,7.9939,7.9939,1109900.0
2013-01-22 15:50:00,14.16,14.17,14.15,14.17,1644400.0,7.9995,8.0052,7.9939,8.0052,1644400.0
2013-01-23 09:30:00,14.0,14.02,13.93,13.95,4760500.0,7.9092,7.9205,7.8696,7.8809,4760500.0
2013-01-23 09:40:00,13.95,13.98,13.9,13.9,3247400.0,7.8809,7.8979,7.8527,7.8527,3247400.0
2013-01-23 09:50:00,13.9,13.91,13.83,13.83,3363900.0,7.8527,7.8583,7.8131,7.8131,3363900.0
2013-01-23 10:00:00,13.83,13.85,13.81,13.82,3480300.0,7.8131,7.8244,7.8018,7.8075,3480300.0
2013-01-23 10:10:00,13.83,13.88,13.83,13.86,2330900.0,7.8131,7.8414,7.8131,7.8301,2330900.0
2013-01-23 10:20:00,13.86,13.88,13.82,13.83,2023900.0,7.8301,7.8414,7.8075,7.8131,2023900.0
2013-01-23 10:30:00,13.83,13.85,13.82,13.83,1426200.0,7.8131,7.8244,7.8075,7.8131,1426200.0
2013-01-23 10:40:00,13.83,13.84,13.82,13.82,994000.0,7.8131,7.8188,7.8075,7.8075,994000.0
2013-01-23 10:50:00,13.83,13.83,13.79,13.79,1928300.0,7.8131,7.8131,7.7905,7.7905,1928300.0
2013-01-23 11:00:00,13.79,13.82,13.79,13.8,1766400.0,7.7905,7.8075,7.7905,7.7962,1766400.0
2013-01-23 11:10:00,13.8,13.83,13.8,13.82,879000.0,7.7962,7.8131,7.7962,7.8075,879000.0
2013-01-23 11:20:00,13.83,13.85,13.82,13.82,1460900.0,7.8131,7.8244,7.8075,7.8075,1460900.0
2013-01-23 11:30:00,13.82,13.84,13.81,13.84,1207100.0,7.8075,7.8188,7.8018,7.8188,1207100.0
2013-01-23 11:40:00,13.84,13.84,13.81,13.82,710700.0,7.8188,7.8188,7.8018,7.8075,710700.0
2013-01-23 11:50:00,13.82,13.82,13.8,13.82,795200.0,7.8075,7.8075,7.7962,7.8075,795200.0
2013-01-23 12:00:00,13.81,13.84,13.81,13.83,952600.0,7.8018,7.8188,7.8018,7.8131,952600.0
2013-01-23 12:10:00,13.83,13.85,13.82,13.83,906700.0,7.8131,7.8244,7.8075,7.8131,906700.0
2013-01-23 12:20:00,13.83,13.84,13.82,13.82,532200.0,7.8131,7.8188,7.8075,7.8075,532200.0
2013-01-23 12:30:00,13.82,13.83,13.8,13.81,787700.0,7.8075,7.8131,7.7962,7.8018,787700.0
2013-01-23 12:40:00,13.81,13.82,13.8,13.81,616100.0,7.8018,7.8075,7.7962,7.8018,616100.0
2013-01-23 12:50:00,13.81,13.81,13.8,13.8,484300.0,7.8018,7.8018,7.7962,7.7962,484300.0
2013-01-23 13:00:00,13.81,13.83,13.8,13.83,1176300.0,7.8018,7.8131,7.7962,7.8131,1176300.0
2013-01-23 13:10:00,13.82,13.85,13.82,13.85,905300.0,7.8075,7.8244,7.8075,7.8244,905300.0
2013-01-23 13:20:00,13.85,13.86,13.82,13.82,2061000.0,7.8244,7.8301,7.8075,7.8075,2061000.0
2013-01-23 13:30:00,13.82,13.83,13.81,13.83,851900.0,7.8075,7.8131,7.8018,7.8131,851900.0
2013-01-23 13:40:00,13.82,13.83,13.82,13.83,475600.0,7.8075,7.8131,7.8075,7.8131,475600.0
2013-01-23 13:50:00,13.82,13.83,13.82,13.83,525400.0,7.8075,7.8131,7.8075,7.8131,525400.0
2013-01-23 14:00:00,13.83,13.83,13.82,13.83,491400.0,7.8131,7.8131,7.8075,7.8131,491400.0
2013-01-23 14:10:00,13.83,13.83,13.82,13.83,693800.0,7.8131,7.8131,7.8075,7.8131,693800.0
2013-01-23 14:20:00,13.82,13.85,13.82,13.84,1082700.0,7.8075,7.8244,7.8075,7.8188,1082700.0
2013-01-23 14:30:00,13.84,13.85,13.83,13.85,727200.0,7.8188,7.8244,7.8131,7.8244,727200.0
2013-01-23 14:40:00,13.85,13.86,13.84,13.86,706300.0,7.8244,7.8301,7.8188,7.8301,706300.0
2013-01-23 14:50:00,13.86,13.86,13.84,13.84,1075800.0,7.8301,7.8301,7.8188,7.8188,1075800.0
2013-01-23 15:00:00,13.85,13.9,13.84,13.9,1415800.0,7.8244,7.8527,7.8188,7.8527,1415800.0
2013-01-23 15:10:00,13.9,13.91,13.87,13.87,1233300.0,7.8527,7.8583,7.8357,7.8357,1233300.0
2013-01-23 15:20:00,13.87,13.9,13.86,13.87,1458000.0,7.8357,7.8527,7.8301,7.8357,1458000.0
2013-01-23 15:30:00,13.87,13.89,13.86,13.89,1121600.0,7.8357,7.847,7.8301,7.847,1121600.0
2013-01-23 15:40:00,13.89,13.89,13.86,13.88,1208800.0,7.847,7.847,7.8301,7.8414,1208800.0
2013-01-23 15:50:00,13.88,13.89,13.86,13.88,3153600.0,7.8414,7.847,7.8301,7.8414,3153600.0
2013-01-24 09:30:00,13.82,13.94,13.82,13.91,2141800.0,7.8075,7.8753,7.8075,7.8583,2141800.0
2013-01-24 09:40:00,13.91,13.97,13.91,13.97,1819300.0,7.8583,7.8922,7.8583,7.8922,1819300.0
2013-01-24 09:50:00,13.97,13.98,13.92,13.93,1301100.0,7.8922,7.8979,7.864,7.8696,1301100.0
2013-01-24 10:00:00,13.93,13.96,13.92,13.94,1173700.0,7.8696,7.8866,7.864,7.8753,1173700.0
2013-01-24 10:10:00,13.93,13.95,13.89,13.9,2079700.0,7.8696,7.8809,7.847,7.8527,2079700.0
2013-01-24 10:20:00,13.9,13.9,13.86,13.9,979400.0,7.8527,7.8527,7.8301,7.8527,979400.0
2013-01-24 10:30:00,13.9,13.92,13.88,13.91,1814300.0,7.8527,7.864,7.8414,7.8583,1814300.0
2013-01-24 10:40:00,13.92,13.94,13.9,13.92,1217400.0,7.864,7.8753,7.8527,7.864,1217400.0
2013-01-24 10:50:00,13.93,13.95,13.92,13.95,708400.0,7.8696,7.8809,7.864,7.8809,708400.0
2013-01-24 11:00:00,13.95,13.95,13.89,13.9,953100.0,7.8809,7.8809,7.847,7.8527,953100.0
2013-01-24 11:10:00,13.89,13.93,13.89,13.92,834500.0,7.847,7.8696,7.847,7.864,834500.0
2013-01-24 11:20:00,13.93,13.94,13.92,13.94,634400.0,7.8696,7.8753,7.864,7.8753,634400.0
2013-01-24 11:30:00,13.94,13.95,13.93,13.94,676300.0,7.8753,7.8809,7.8696,7.8753,676300.0
2013-01-24 11:40:00,13.94,13.95,13.92,13.93,628000.0,7.8753,7.8809,7.864,7.8696,628000.0
2013-01-24 11:50:00,13.92,13.95,13.91,13.94,770600.0,7.864,7.8809,7.8583,7.8753,770600.0
2013-01-24 12:00:00,13.94,13.95,13.92,13.94,659000.0,7.8753,7.8809,7.864,7.8753,659000.0
2013-01-24 12:10:00,13.94,13.94,13.91,13.93,483500.0,7.8753,7.8753,7.8583,7.8696,483500.0
2013-01-24 12:20:00,13.92,13.95,13.92,13.95,307000.0,7.864,7.8809,7.864,7.8809,307000.0
2013-01-24 12:30:00,13.95,13.95,13.9,13.92,1427900.0,7.8809,7.8809,7.8527,7.864,1427900.0
2013-01-24 12:40:00,13.92,13.93,13.91,13.91,305300.0,7.864,7.8696,7.8583,7.8583,305300.0
2013-01-24 12:50:00,13.91,13.92,13.87,13.9,693200.0,7.8583,7.864,7.8357,7.8527,693200.0
2013-01-24 13:00:00,13.9,13.91,13.87,13.88,442500.0,7.8527,7.8583,7.8357,7.8414,442500.0
2013-01-24 13:10:00,13.88,13.88,13.84,13.86,720100.0,7.8414,7.8414,7.8188,7.8301,720100.0
2013-01-24 13:20:00,13.86,13.89,13.85,13.88,450500.0,7.8301,7.847,7.8244,7.8414,450500.0
2013-01-24 13:30:00,13.88,13.89,13.86,13.87,376600.0,7.8414,7.847,7.8301,7.8357,376600.0
2013-01-24 13:40:00,13.86,13.87,13.81,13.81,636500.0,7.8301,7.8357,7.8018,7.8018,636500.0
2013-01-24 13:50:00,13.81,13.85,13.81,13.84,933900.0,7.8018,7.8244,7.8018,7.8188,933900.0
2013-01-24 14:00:00,13.84,13.84,13.82,13.83,483300.0,7.8188,7.8188,7.8075,7.8131,483300.0
2013-01-24 14:10:00,13.82,13.83,13.82,13.82,377800.0,7.8075,7.8131,7.8075,7.8075,377800.0
2013-01-24 14:20:00,13.83,13.84,13.82,13.84,510000.0,7.8131,7.8188,7.8075,7.8188,510000.0
2013-01-24 14:30:00,13.84,13.86,13.83,13.86,738300.0,7.8188,7.8301,7.8131,7.8301,738300.0
2013-01-24 14:40:00,13.86,13.88,13.85,13.88,518000.0,7.8301,7.8414,7.8244,7.8414,518000.0
2013-01-24 14:50:00,13.88,13.88,13.85,13.86,907000.0,7.8414,7.8414,7.8244,7.8301,907000.0
2013-01-24 15:00:00,13.86,13.86,13.85,13.86,450700.0,7.8301,7.8301,7.8244,7.8301,450700.0
2013-01-24 15:10:00,13.86,13.88,13.85,13.88,1020600.0,7.8301,7.8414,7.8244,7.8414,1020600.0
2013-01-24 15:20:00,13.88,13.89,13.87,13.89,604700.0,7.8414,7.847,7.8357,7.847,604700.0
2013-01-24 15:30:00,13.89,13.91,13.88,13.91,1429700.0,7.847,7.8583,7.8414,7.8583,1429700.0
2013-01-24 15:40:00,13.9,13.92,13.89,13.91,1722100.0,7.8527,7.864,7.847,7.8583,1722100.0
2013-01-24 15:50:00,13.91,13.92,13.84,13.87,3874000.0,7.8583,7.864,7.8188,7.8357,3874000.0
2013-01-25 09:30:00,13.83,13.84,13.65,13.72,6056700.0,7.8131,7.8188,7.7114,7.751,6056700.0
2013-01-25 09:40:00,13.71,13.75,13.66,13.68,2867200.0,7.7453,7.7679,7.7171,7.7284,2867200.0
2013-01-25 09:50:00,13.68,13.74,13.67,13.71,2919300.0,7.7284,7.7623,7.7227,7.7453,2919300.0
2013-01-25 10:00:00,13.71,13.72,13.69,13.7,1383800.0,7.7453,7.751,7.734,7.7397,1383800.0
2013-01-25 10:10:00,13.7,13.74,13.69,13.74,1057400.0,7.7397,7.7623,7.734,7.7623,1057400.0
2013-01-25 10:20:00,13.74,13.74,13.68,13.68,2263500.0,7.7623,7.7623,7.7284,7.7284,2263500.0
2013-01-25 10:30:00,13.68,13.69,13.66,13.68,2097700.0,7.7284,7.734,7.7171,7.7284,2097700.0
2013-01-25 10:40:00,13.68,13.7,13.68,13.7,924400.0,7.7284,7.7397,7.7284,7.7397,924400.0
2013-01-25 10:50:00,13.7,13.7,13.67,13.67,836400.0,7.7397,7.7397,7.7227,7.7227,836400.0
2013-01-25 11:00:00,13.67,13.7,13.67,13.7,834600.0,7.7227,7.7397,7.7227,7.7397,834600.0
2013-01-25 11:10:00,13.7,13.7,13.67,13.68,998100.0,7.7397,7.7397,7.7227,7.7284,998100.0
2013-01-25 11:20:00,13.67,13.7,13.67,13.69,882800.0,7.7227,7.7397,7.7227,7.734,882800.0
2013-01-25 11:30:00,13.7,13.71,13.68,13.7,987700.0,7.7397,7.7453,7.7284,7.7397,987700.0
2013-01-25 11:40:00,13.69,13.7,13.66,13.66,1164000.0,7.734,7.7397,7.7171,7.7171,1164000.0
2013-01-25 11:50:00,13.66,13.67,13.65,13.67,1139800.0,7.7171,7.7227,7.7114,7.7227,1139800.0
2013-01-25 12:00:00,13.66,13.7,13.65,13.68,1426200.0,7.7171,7.7397,7.7114,7.7284,1426200.0
2013-01-25 12:10:00,13.69,13.71,13.68,13.7,1008000.0,7.734,7.7453,7.7284,7.7397,1008000.0
2013-01-25 12:20:00,13.69,13.71,13.68,13.7,1052300.0,7.734,7.7453,7.7284,7.7397,1052300.0
2013-01-25 12:30:00,13.7,13.71,13.7,13.7,374100.0,7.7397,7.7453,7.7397,7.7397,374100.0
2013-01-25 12:40:00,13.71,13.71,13.69,13.7,570800.0,7.7453,7.7453,7.734,7.7397,570800.0
2013-01-25 12:50:00,13.69,13.71,13.68,13.68,718400.0,7.734,7.7453,7.7284,7.7284,718400.0
2013-01-25 13:00:00,13.69,13.71,13.68,13.71,1019500.0,7.734,7.7453,7.7284,7.7453,1019500.0
2013-01-25 13:10:00,13.71,13.72,13.69,13.71,990100.0,7.7453,7.751,7.734,7.7453,990100.0
2013-01-25 13:20:00,13.7,13.74,13.7,13.74,637700.0,7.7397,7.7623,7.7397,7.7623,637700.0
2013-01-25 13:30:00,13.74,13.74,13.72,13.73,437000.0,7.7623,7.7623,7.751,7.7566,437000.0
2013-01-25 13:40:00,13.73,13.73,13.72,13.72,614200.0,7.7566,7.7566,7.751,7.751,614200.0
2013-01-25 13:50:00,13.73,13.73,13.69,13.7,565200.0,7.7566,7.7566,7.734,7.7397,565200.0
2013-01-25 14:00:00,13.7,13.7,13.69,13.7,986100.0,7.7397,7.7397,7.734,7.7397,986100.0
2013-01-25 14:10:00,13.7,13.71,13.69,13.71,355900.0,7.7397,7.7453,7.734,7.7453,355900.0
2013-01-25 14:20:00,13.71,13.72,13.7,13.71,518800.0,7.7453,7.751,7.7397,7.7453,518800.0
2013-01-25 14:30:00,13.71,13.72,13.7,13.71,1309300.0,7.7453,7.751,7.7397,7.7453,1309300.0
2013-01-25 14:40:00,13.71,13.71,13.68,13.69,1225400.0,7.7453,7.7453,7.7284,7.734,1225400.0
2013-01-25 14:50:00,13.68,13.69,13.67,13.69,860000.0,7.7284,7.734,7.7227,7.734,860000.0
2013-01-25 15:00:00,13.68,13.69,13.68,13.69,642000.0,7.7284,7.734,7.7284,7.734,642000.0
2013-01-25 15:10:00,13.69,13.7,13.68,13.7,803800.0,7.734,7.7397,7.7284,7.7397,803800.0
2013-01-25 15:20:00,13.69,13.71,13.69,13.71,772000.0,7.734,7.7453,7.734,7.7453,772000.0
2013-01-25 15:30:00,13.71,13.71,13.67,13.68,1255300.0,7.7453,7.7453,7.7227,7.7284,1255300.0
2013-01-25 15:40:00,13.67,13.68,13.66,13.67,1288100.0,7.7227,7.7284,7.7171,7.7227,1288100.0
2013-01-25 15:50:00,13.67,13.67,13.64,13.67,4720200.0,7.7227,7.7227,7.7058,7.7227,4720200.0
2013-01-28 09:30:00,13.48,13.63,13.42,13.57,5567900.0,7.6706,7.756,7.6365,7.7219,5567900.0
2013-01-28 09:40:00,13.58,13.74,13.57,13.73,3666900.0,7.7276,7.8186,7.7219,7.8129,3666900.0
2013-01-28 09:50:00,13.74,13.79,13.71,13.77,1931700.0,7.8186,7.8471,7.8015,7.8357,1931700.0
2013-01-28 10:00:00,13.77,13.78,13.72,13.74,1961400.0,7.8357,7.8414,7.8072,7.8186,1961400.0
2013-01-28 10:10:00,13.75,13.75,13.7,13.74,1384000.0,7.8243,7.8243,7.7958,7.8186,1384000.0
2013-01-28 10:20:00,13.74,13.8,13.72,13.8,1430200.0,7.8186,7.8527,7.8072,7.8527,1430200.0
2013-01-28 10:30:00,13.8,13.82,13.77,13.78,1183100.0,7.8527,7.8641,7.8357,7.8414,1183100.0
2013-01-28 10:40:00,13.78,13.79,13.75,13.76,1468500.0,7.8414,7.8471,7.8243,7.83,1468500.0
2013-01-28 10:50:00,13.76,13.76,13.7,13.72,1283900.0,7.83,7.83,7.7958,7.8072,1283900.0
2013-01-28 11:00:00,13.73,13.74,13.71,13.71,838200.0,7.8129,7.8186,7.8015,7.8015,838200.0
2013-01-28 11:10:00,13.71,13.72,13.67,13.71,1309300.0,7.8015,7.8072,7.7788,7.8015,1309300.0
2013-01-28 11:20:00,13.71,13.74,13.7,13.73,757900.0,7.8015,7.8186,7.7958,7.8129,757900.0
2013-01-28 11:30:00,13.73,13.74,13.71,13.73,929200.0,7.8129,7.8186,7.8015,7.8129,929200.0
2013-01-28 11:40:00,13.73,13.73,13.7,13.72,369000.0,7.8129,7.8129,7.7958,7.8072,369000.0
2013-01-28 11:50:00,13.72,13.74,13.71,13.73,457600.0,7.8072,7.8186,7.8015,7.8129,457600.0
2013-01-28 12:00:00,13.73,13.74,13.72,13.74,344400.0,7.8129,7.8186,7.8072,7.8186,344400.0
2013-01-28 12:10:00,13.74,13.75,13.73,13.75,305000.0,7.8186,7.8243,7.8129,7.8243,305000.0
2013-01-28 12:20:00,13.75,13.75,13.72,13.74,536900.0,7.8243,7.8243,7.8072,7.8186,536900.0
2013-01-28 12:30:00,13.73,13.75,13.73,13.75,353000.0,7.8129,7.8243,7.8129,7.8243,353000.0
2013-01-28 12:40:00,13.75,13.75,13.74,13.74,292800.0,7.8243,7.8243,7.8186,7.8186,292800.0
2013-01-28 12:50:00,13.74,13.78,13.74,13.77,1163700.0,7.8186,7.8414,7.8186,7.8357,1163700.0
2013-01-28 13:00:00,13.77,13.78,13.74,13.74,638700.0,7.8357,7.8414,7.8186,7.8186,638700.0
2013-01-28 13:10:00,13.74,13.78,13.74,13.77,564200.0,7.8186,7.8414,7.8186,7.8357,564200.0
2013-01-28 13:20:00,13.76,13.78,13.75,13.75,544200.0,7.83,7.8414,7.8243,7.8243,544200.0
2013-01-28 13:30:00,13.75,13.75,13.72,13.74,791000.0,7.8243,7.8243,7.8072,7.8186,791000.0
2013-01-28 13:40:00,13.74,13.74,13.71,13.73,574300.0,7.8186,7.8186,7.8015,7.8129,574300.0
2013-01-28 13:50:00,13.73,13.73,13.7,13.71,427900.0,7.8129,7.8129,7.7958,7.8015,427900.0
2013-01-28 14:00:00,13.71,13.72,13.69,13.69,437600.0,7.8015,7.8072,7.7901,7.7901,437600.0
2013-01-28 14:10:00,13.69,13.72,13.69,13.72,827200.0,7.7901,7.8072,7.7901,7.8072,827200.0
2013-01-28 14:20:00,13.72,13.73,13.71,13.71,880000.0,7.8072,7.8129,7.8015,7.8015,880000.0
2013-01-28 14:30:00,13.72,13.72,13.71,13.72,361400.0,7.8072,7.8072,7.8015,7.8072,361400.0
2013-01-28 14:40:00,13.72,13.73,13.71,13.73,1032900.0,7.8072,7.8129,7.8015,7.8129,1032900.0
2013-01-28 14:50:00,13.72,13.74,13.72,13.73,830000.0,7.8072,7.8186,7.8072,7.8129,830000.0
2013-01-28 15:00:00,13.73,13.76,13.72,13.75,1273400.0,7.8129,7.83,7.8072,7.8243,1273400.0
2013-01-28 15:10:00,13.76,13.78,13.75,13.78,1119500.0,7.83,7.8414,7.8243,7.8414,1119500.0
2013-01-28 15:20:00,13.78,13.79,13.75,13.78,1623300.0,7.8414,7.8471,7.8243,7.8414,1623300.0
2013-01-28 15:30:00,13.78,13.8,13.76,13.78,2036000.0,7.8414,7.8527,7.83,7.8414,2036000.0
2013-01-28 15:40:00,13.78,13.81,13.78,13.81,1393300.0,7.8414,7.8584,7.8414,7.8584,1393300.0
2013-01-28 15:50:00,13.81,13.82,13.78,13.79,3775300.0,7.8584,7.8641,7.8414,7.8471,3775300.0
2013-01-29 09:30:00,13.55,13.59,13.22,13.27,10670500.0,7.7105,7.7332,7.5227,7.5512,10670500.0
2013-01-29 09:40:00,13.27,13.38,13.17,13.17,7076800.0,7.5512,7.6137,7.4942,7.4942,7076800.0
2013-01-29 09:50:00,13.18,13.3,13.16,13.2,5862700.0,7.4999,7.5682,7.4886,7.5113,5862700.0
2013-01-29 10:00:00,13.2,13.27,13.19,13.24,4261100.0,7.5113,7.5512,7.5056,7.5341,4261100.0
2013-01-29 10:10:00,13.23,13.29,13.18,13.23,5514300.0,7.5284,7.5625,7.4999,7.5284,5514300.0
2013-01-29 10:20:00,13.22,13.24,13.08,13.08,4948000.0,7.5227,7.5341,7.443,7.443,4948000.0
2013-01-29 10:30:00,13.09,13.09,12.89,12.95,10925300.0,7.4487,7.4487,7.3349,7.3691,10925300.0
2013-01-29 10:40:00,12.96,13.05,12.94,13.02,6681700.0,7.3747,7.426,7.3634,7.4089,6681700.0
2013-01-29 10:50:00,13.02,13.06,13.0,13.01,3633000.0,7.4089,7.4317,7.3975,7.4032,3633000.0
2013-01-29 11:00:00,13.0,13.04,12.97,13.0,4046200.0,7.3975,7.4203,7.3804,7.3975,4046200.0
2013-01-29 11:10:00,13.0,13.01,12.94,12.98,4110700.0,7.3975,7.4032,7.3634,7.3861,4110700.0
2013-01-29 11:20:00,12.98,13.07,12.97,13.03,4418900.0,7.3861,7.4373,7.3804,7.4146,4418900.0
2013-01-29 11:30:00,13.03,13.03,12.98,13.0,2396200.0,7.4146,7.4146,7.3861,7.3975,2396200.0
2013-01-29 11:40:00,13.0,13.02,12.96,12.99,2494600.0,7.3975,7.4089,7.3747,7.3918,2494600.0
2013-01-29 11:50:00,12.99,12.99,12.95,12.96,1220400.0,7.3918,7.3918,7.3691,7.3747,1220400.0
2013-01-29 12:00:00,12.97,12.98,12.95,12.97,1550100.0,7.3804,7.3861,7.3691,7.3804,1550100.0
2013-01-29 12:10:00,12.96,13.01,12.96,13.0,1685500.0,7.3747,7.4032,7.3747,7.3975,1685500.0
2013-01-29 12:20:00,13.0,13.02,12.99,13.01,1292000.0,7.3975,7.4089,7.3918,7.4032,1292000.0
2013-01-29 12:30:00,13.01,13.01,12.99,13.01,1138800.0,7.4032,7.4032,7.3918,7.4032,1138800.0
2013-01-29 12:40:00,13.01,13.01,12.99,13.01,748900.0,7.4032,7.4032,7.3918,7.4032,748900.0
2013-01-29 12:50:00,13.01,13.03,13.0,13.01,1289600.0,7.4032,7.4146,7.3975,7.4032,1289600.0
2013-01-29 13:00:00,13.01,13.01,13.0,13.01,645200.0,7.4032,7.4032,7.3975,7.4032,645200.0
2013-01-29 13:10:00,13.01,13.02,12.96,12.97,1755900.0,7.4032,7.4089,7.3747,7.3804,1755900.0
2013-01-29 13:20:00,12.96,12.97,12.94,12.96,2667100.0,7.3747,7.3804,7.3634,7.3747,2667100.0
2013-01-29 13:30:00,12.96,12.97,12.92,12.94,1740300.0,7.3747,7.3804,7.352,7.3634,1740300.0
2013-01-29 13:40:00,12.94,12.99,12.93,12.97,2039700.0,7.3634,7.3918,7.3577,7.3804,2039700.0
2013-01-29 13:50:00,12.96,13.04,12.96,13.04,1284800.0,7.3747,7.4203,7.3747,7.4203,1284800.0
2013-01-29 14:00:00,13.04,13.06,13.02,13.03,1649000.0,7.4203,7.4317,7.4089,7.4146,1649000.0
2013-01-29 14:10:00,13.03,13.04,12.98,13.01,1719200.0,7.4146,7.4203,7.3861,7.4032,1719200.0
2013-01-29 14:20:00,13.01,13.03,13.0,13.02,1326800.0,7.4032,7.4146,7.3975,7.4089,1326800.0
2013-01-29 14:30:00,13.02,13.03,13.01,13.01,1249300.0,7.4089,7.4146,7.4032,7.4032,1249300.0
2013-01-29 14:40:00,13.01,13.12,12.99,13.12,3811900.0,7.4032,7.4658,7.3918,7.4658,3811900.0
2013-01-29 14:50:00,13.11,13.15,13.08,13.09,2687700.0,7.4601,7.4829,7.443,7.4487,2687700.0
2013-01-29 15:00:00,13.09,13.14,13.06,13.12,1834900.0,7.4487,7.4772,7.4317,7.4658,1834900.0
2013-01-29 15:10:00,13.13,13.15,13.09,13.12,1479700.0,7.4715,7.4829,7.4487,7.4658,1479700.0
2013-01-29 15:20:00,13.12,13.15,13.11,13.14,1346400.0,7.4658,7.4829,7.4601,7.4772,1346400.0
2013-01-29 15:30:00,13.14,13.14,13.12,13.13,1016800.0,7.4772,7.4772,7.4658,7.4715,1016800.0
2013-01-29 15:40:00,13.13,13.13,13.08,13.12,2827900.0,7.4715,7.4715,7.443,7.4658,2827900.0
2013-01-29 15:50:00,13.12,13.15,13.11,13.14,4711200.0,7.4658,7.4829,7.4601,7.4772,4711200.0
2013-01-30 09:30:00,13.02,13.14,13.0,13.13,3866100.0,7.4089,7.4772,7.3975,7.4715,3866100.0
2013-01-30 09:40:00,13.13,13.2,13.12,13.14,3080500.0,7.4715,7.5113,7.4658,7.4772,3080500.0
2013-01-30 09:50:00,13.14,13.14,13.06,13.09,2500100.0,7.4772,7.4772,7.4317,7.4487,2500100.0
2013-01-30 10:00:00,13.08,13.09,13.0,13.03,3080500.0,7.443,7.4487,7.3975,7.4146,3080500.0
2013-01-30 10:10:00,13.03,13.05,12.99,13.0,2672200.0,7.4146,7.426,7.3918,7.3975,2672200.0
2013-01-30 10:20:00,13.0,13.08,13.0,13.06,2190400.0,7.3975,7.443,7.3975,7.4317,2190400.0
2013-01-30 10:30:00,13.06,13.09,13.05,13.09,1031200.0,7.4317,7.4487,7.426,7.4487,1031200.0
2013-01-30 10:40:00,13.09,13.11,13.08,13.08,1395100.0,7.4487,7.4601,7.443,7.443,1395100.0
2013-01-30 10:50:00,13.08,13.13,13.07,13.11,1094100.0,7.443,7.4715,7.4373,7.4601,1094100.0
2013-01-30 11:00:00,13.1,13.11,13.06,13.06,1325600.0,7.4544,7.4601,7.4317,7.4317,1325600.0
2013-01-30 11:10:00,13.07,13.08,13.02,13.05,1209800.0,7.4373,7.443,7.4089,7.426,1209800.0
2013-01-30 11:20:00,13.04,13.06,13.04,13.06,462500.0,7.4203,7.4317,7.4203,7.4317,462500.0
2013-01-30 11:30:00,13.06,13.07,13.03,13.06,919500.0,7.4317,7.4373,7.4146,7.4317,919500.0
2013-01-30 11:40:00,13.06,13.06,13.01,13.03,1235600.0,7.4317,7.4317,7.4032,7.4146,1235600.0
2013-01-30 11:50:00,13.03,13.03,13.01,13.01,776500.0,7.4146,7.4146,7.4032,7.4032,776500.0
2013-01-30 12:00:00,13.01,13.02,13.0,13.0,867800.0,7.4032,7.4089,7.3975,7.3975,867800.0
2013-01-30 12:10:00,13.01,13.01,12.98,12.98,1280100.0,7.4032,7.4032,7.3861,7.3861,1280100.0
2013-01-30 12:20:00,12.99,12.99,12.93,12.93,1519300.0,7.3918,7.3918,7.3577,7.3577,1519300.0
2013-01-30 12:30:00,12.93,12.96,12.91,12.94,1586800.0,7.3577,7.3747,7.3463,7.3634,1586800.0
2013-01-30 12:40:00,12.94,12.95,12.92,12.94,753500.0,7.3634,7.3691,7.352,7.3634,753500.0
2013-01-30 12:50:00,12.95,12.97,12.91,12.96,1380300.0,7.3691,7.3804,7.3463,7.3747,1380300.0
2013-01-30 13:00:00,12.96,12.97,12.93,12.95,866700.0,7.3747,7.3804,7.3577,7.3691,866700.0
2013-01-30 13:10:00,12.94,12.96,12.94,12.96,574200.0,7.3634,7.3747,7.3634,7.3747,574200.0
2013-01-30 13:20:00,12.95,12.98,12.95,12.97,599800.0,7.3691,7.3861,7.3691,7.3804,599800.0
2013-01-30 13:30:00,12.98,12.98,12.94,12.94,936200.0,7.3861,7.3861,7.3634,7.3634,936200.0
2013-01-30 13:40:00,12.95,12.95,12.93,12.93,554800.0,7.3691,7.3691,7.3577,7.3577,554800.0
2013-01-30 13:50:00,12.94,12.96,12.92,12.94,939700.0,7.3634,7.3747,7.352,7.3634,939700.0
2013-01-30 14:00:00,12.95,12.96,12.93,12.96,1275700.0,7.3691,7.3747,7.3577,7.3747,1275700.0
2013-01-30 14:10:00,12.96,12.99,12.95,12.96,974500.0,7.3747,7.3918,7.3691,7.3747,974500.0
2013-01-30 14:20:00,12.95,12.96,12.92,12.93,950800.0,7.3691,7.3747,7.352,7.3577,950800.0
2013-01-30 14:30:00,12.93,12.94,12.9,12.91,1181500.0,7.3577,7.3634,7.3406,7.3463,1181500.0
2013-01-30 14:40:00,12.91,12.94,12.9,12.92,1790000.0,7.3463,7.3634,7.3406,7.352,1790000.0
2013-01-30 14:50:00,12.92,12.94,12.91,12.94,845300.0,7.352,7.3634,7.3463,7.3634,845300.0
2013-01-30 15:00:00,12.94,12.94,12.91,12.92,1001600.0,7.3634,7.3634,7.3463,7.352,1001600.0
2013-01-30 15:10:00,12.93,12.93,12.9,12.91,1017400.0,7.3577,7.3577,7.3406,7.3463,1017400.0
2013-01-30 15:20:00,12.9,12.92,12.9,12.92,1305500.0,7.3406,7.352,7.3406,7.352,1305500.0
2013-01-30 15:30:00,12.91,12.93,12.9,12.91,1822300.0,7.3463,7.3577,7.3406,7.3463,1822300.0
2013-01-30 15:40:00,12.9,12.93,12.89,12.93,2665700.0,7.3406,7.3577,7.3349,7.3577,2665700.0
2013-01-30 15:50:00,12.93,12.93,12.9,12.91,3254100.0,7.3577,7.3577,7.3406,7.3463,3254100.0
2013-01-31 09:30:00,12.86,12.86,12.67,12.77,5016200.0,7.3178,7.3178,7.2097,7.2666,5016200.0
2013-01-31 09:40:00,12.77,12.82,12.76,12.8,3067700.0,7.2666,7.2951,7.2609,7.2837,3067700.0
2013-01-31 09:50:00,12.8,12.82,12.72,12.82,2631300.0,7.2837,7.2951,7.2382,7.2951,2631300.0
2013-01-31 10:00:00,12.81,12.87,12.81,12.85,2728500.0,7.2894,7.3235,7.2894,7.3122,2728500.0
2013-01-31 10:10:00,12.85,12.88,12.8,12.8,1255500.0,7.3122,7.3292,7.2837,7.2837,1255500.0
2013-01-31 10:20:00,12.8,12.86,12.79,12.86,1475900.0,7.2837,7.3178,7.278,7.3178,1475900.0
2013-01-31 10:30:00,12.86,12.86,12.79,12.8,1776000.0,7.3178,7.3178,7.278,7.2837,1776000.0
2013-01-31 10:40:00,12.8,12.81,12.77,12.79,917700.0,7.2837,7.2894,7.2666,7.278,917700.0
2013-01-31 10:50:00,12.79,12.85,12.78,12.82,1735600.0,7.278,7.3122,7.2723,7.2951,1735600.0
2013-01-31 11:00:00,12.81,12.82,12.76,12.82,1997800.0,7.2894,7.2951,7.2609,7.2951,1997800.0
2013-01-31 11:10:00,12.81,12.82,12.79,12.8,614200.0,7.2894,7.2951,7.278,7.2837,614200.0
2013-01-31 11:20:00,12.8,12.85,12.79,12.83,1474600.0,7.2837,7.3122,7.278,7.3008,1474600.0
2013-01-31 11:30:00,12.83,12.84,12.76,12.76,928200.0,7.3008,7.3065,7.2609,7.2609,928200.0
2013-01-31 11:40:00,12.76,12.83,12.74,12.83,1743900.0,7.2609,7.3008,7.2496,7.3008,1743900.0
2013-01-31 11:50:00,12.83,12.86,12.8,12.83,1783300.0,7.3008,7.3178,7.2837,7.3008,1783300.0
2013-01-31 12:00:00,12.82,12.87,12.81,12.86,1272200.0,7.2951,7.3235,7.2894,7.3178,1272200.0
2013-01-31 12:10:00,12.85,12.89,12.85,12.89,993700.0,7.3122,7.3349,7.3122,7.3349,993700.0
2013-01-31 12:20:00,12.89,12.89,12.83,12.84,1172000.0,7.3349,7.3349,7.3008,7.3065,1172000.0
2013-01-31 12:30:00,12.84,12.86,12.82,12.84,1197800.0,7.3065,7.3178,7.2951,7.3065,1197800.0
2013-01-31 12:40:00,12.85,12.87,12.84,12.87,1622200.0,7.3122,7.3235,7.3065,7.3235,1622200.0
2013-01-31 12:50:00,12.86,12.89,12.84,12.89,1261600.0,7.3178,7.3349,7.3065,7.3349,1261600.0
2013-01-31 13:00:00,12.88,12.92,12.88,12.92,861400.0,7.3292,7.352,7.3292,7.352,861400.0
2013-01-31 13:10:00,12.92,12.94,12.91,12.94,821700.0,7.352,7.3634,7.3463,7.3634,821700.0
2013-01-31 13:20:00,12.94,12.96,12.93,12.93,834600.0,7.3634,7.3747,7.3577,7.3577,834600.0
2013-01-31 13:30:00,12.93,12.98,12.93,12.96,1061500.0,7.3577,7.3861,7.3577,7.3747,1061500.0
2013-01-31 13:40:00,12.96,12.98,12.95,12.98,352200.0,7.3747,7.3861,7.3691,7.3861,352200.0
2013-01-31 13:50:00,12.97,12.99,12.97,12.99,630000.0,7.3804,7.3918,7.3804,7.3918,630000.0
2013-01-31 14:00:00,12.99,13.02,12.98,13.0,1632000.0,7.3918,7.4089,7.3861,7.3975,1632000.0
2013-01-31 14:10:00,13.0,13.0,12.95,12.96,1225700.0,7.3975,7.3975,7.3691,7.3747,1225700.0
2013-01-31 14:20:00,12.96,12.97,12.93,12.95,1747700.0,7.3747,7.3804,7.3577,7.3691,1747700.0
2013-01-31 14:30:00,12.95,12.99,12.94,12.97,2472600.0,7.3691,7.3918,7.3634,7.3804,2472600.0
2013-01-31 14:40:00,12.97,12.98,12.96,12.98,343800.0,7.3804,7.3861,7.3747,7.3861,343800.0
2013-01-31 14:50:00,12.98,12.99,12.92,12.93,935900.0,7.3861,7.3918,7.352,7.3577,935900.0
2013-01-31 15:00:00,12.94,12.95,12.92,12.94,1283300.0,7.3634,7.3691,7.352,7.3634,1283300.0
2013-01-31 15:10:00,12.94,12.95,12.92,12.94,735000.0,7.3634,7.3691,7.352,7.3634,735000.0
2013-01-31 15:20:00,12.94,12.96,12.93,12.96,1127700.0,7.3634,7.3747,7.3577,7.3747,1127700.0
2013-01-31 15:30:00,12.96,12.97,12.93,12.96,1164100.0,7.3747,7.3804,7.3577,7.3747,1164100.0
2013-01-31 15:40:00,12.96,12.97,12.92,12.93,3444700.0,7.3747,7.3804,7.352,7.3577,3444700.0
2013-01-31 15:50:00,12.92,12.99,12.92,12.96,3152400.0,7.352,7.3918,7.352,7.3747,3152400.0
2013-02-01 09:30:00,13.1,13.13,13.03,13.04,6464600.0,7.4544,7.4715,7.4146,7.4203,6464600.0
2013-02-01 09:40:00,13.04,13.06,13.0,13.02,2389800.0,7.4203,7.4317,7.3975,7.4089,2389800.0
2013-02-01 09:50:00,13.02,13.04,12.94,12.97,2632400.0,7.4089,7.4203,7.3634,7.3804,2632400.0
2013-02-01 10:00:00,12.98,13.09,12.98,13.07,2327400.0,7.3861,7.4487,7.3861,7.4373,2327400.0
2013-02-01 10:10:00,13.07,13.08,13.05,13.06,1080900.0,7.4373,7.443,7.426,7.4317,1080900.0
2013-02-01 10:20:00,13.06,13.07,13.01,13.02,1175400.0,7.4317,7.4373,7.4032,7.4089,1175400.0
2013-02-01 10:30:00,13.01,13.03,13.01,13.02,1334900.0,7.4032,7.4146,7.4032,7.4089,1334900.0
2013-02-01 10:40:00,13.02,13.04,13.01,13.04,854400.0,7.4089,7.4203,7.4032,7.4203,854400.0
2013-02-01 10:50:00,13.04,13.04,13.02,13.03,841700.0,7.4203,7.4203,7.4089,7.4146,841700.0
2013-02-01 11:00:00,13.03,13.03,12.98,12.98,1203800.0,7.4146,7.4146,7.3861,7.3861,1203800.0
2013-02-01 11:10:00,12.99,13.01,12.97,12.99,1352800.0,7.3918,7.4032,7.3804,7.3918,1352800.0
2013-02-01 11:20:00,12.99,13.01,12.98,13.0,864500.0,7.3918,7.4032,7.3861,7.3975,864500.0
2013-02-01 11:30:00,13.0,13.0,12.98,13.0,752100.0,7.3975,7.3975,7.3861,7.3975,752100.0
2013-02-01 11:40:00,13.0,13.04,13.0,13.03,862200.0,7.3975,7.4203,7.3975,7.4146,862200.0
2013-02-01 11:50:00,13.03,13.05,13.02,13.05,445200.0,7.4146,7.426,7.4089,7.426,445200.0
2013-02-01 12:00:00,13.05,13.08,13.04,13.05,1022000.0,7.426,7.443,7.4203,7.426,1022000.0
2013-02-01 12:10:00,13.06,13.07,13.05,13.06,749600.0,7.4317,7.4373,7.426,7.4317,749600.0
2013-02-01 12:20:00,13.06,13.06,13.04,13.04,407500.0,7.4317,7.4317,7.4203,7.4203,407500.0
2013-02-01 12:30:00,13.04,13.05,13.03,13.04,385600.0,7.4203,7.426,7.4146,7.4203,385600.0
2013-02-01 12:40:00,13.03,13.04,13.03,13.04,523000.0,7.4146,7.4203,7.4146,7.4203,523000.0
2013-02-01 12:50:00,13.04,13.05,13.03,13.04,439800.0,7.4203,7.426,7.4146,7.4203,439800.0
2013-02-01 13:00:00,13.04,13.05,13.04,13.04,381900.0,7.4203,7.426,7.4203,7.4203,381900.0
2013-02-01 13:10:00,13.04,13.06,13.04,13.06,679300.0,7.4203,7.4317,7.4203,7.4317,679300.0
2013-02-01 13:20:00,13.06,13.07,13.05,13.07,488400.0,7.4317,7.4373,7.426,7.4373,488400.0
2013-02-01 13:30:00,13.07,13.08,13.06,13.07,705100.0,7.4373,7.443,7.4317,7.4373,705100.0
2013-02-01 13:40:00,13.07,13.07,13.04,13.05,751200.0,7.4373,7.4373,7.4203,7.426,751200.0
2013-02-01 13:50:00,13.05,13.05,13.04,13.05,553800.0,7.426,7.426,7.4203,7.426,553800.0
2013-02-01 14:00:00,13.05,13.05,13.04,13.05,263800.0,7.426,7.426,7.4203,7.426,263800.0
2013-02-01 14:10:00,13.04,13.05,13.03,13.04,521400.0,7.4203,7.426,7.4146,7.4203,521400.0
2013-02-01 14:20:00,13.04,13.04,13.02,13.03,1256800.0,7.4203,7.4203,7.4089,7.4146,1256800.0
2013-02-01 14:30:00,13.03,13.03,13.02,13.03,365000.0,7.4146,7.4146,7.4089,7.4146,365000.0
2013-02-01 14:40:00,13.03,13.04,13.02,13.03,883600.0,7.4146,7.4203,7.4089,7.4146,883600.0
2013-02-01 14:50:00,13.03,13.03,13.0,13.0,1041400.0,7.4146,7.4146,7.3975,7.3975,1041400.0
2013-02-01 15:00:00,13.0,13.02,13.0,13.02,677600.0,7.3975,7.4089,7.3975,7.4089,677600.0
2013-02-01 15:10:00,13.02,13.03,13.01,13.03,571300.0,7.4089,7.4146,7.4032,7.4146,571300.0
2013-02-01 15:20:00,13.02,13.03,13.02,13.03,494000.0,7.4089,7.4146,7.4089,7.4146,494000.0
2013-02-01 15:30:00,13.03,13.03,13.02,13.02,741300.0,7.4146,7.4146,7.4089,7.4089,741300.0
2013-02-01 15:40:00,13.03,13.04,13.02,13.04,1179600.0,7.4146,7.4203,7.4089,7.4203,1179600.0
2013-02-01 15:50:00,13.04,13.04,13.01,13.01,2937200.0,7.4203,7.4203,7.4032,7.4032,2937200.0
2013-02-04 09:30:00,12.94,13.0,12.93,12.95,2208300.0,7.3634,7.3975,7.3577,7.3691,2208300.0
2013-02-04 09:40:00,12.96,12.97,12.9,12.93,1523500.0,7.3747,7.3804,7.3406,7.3577,1523500.0
2013-02-04 09:50:00,12.93,12.96,12.9,12.96,1683100.0,7.3577,7.3747,7.3406,7.3747,1683100.0
2013-02-04 10:00:00,12.96,12.97,12.91,12.96,1169800.0,7.3747,7.3804,7.3463,7.3747,1169800.0
2013-02-04 10:10:00,12.96,12.96,12.93,12.95,974000.0,7.3747,7.3747,7.3577,7.3691,974000.0
2013-02-04 10:20:00,12.95,12.95,12.94,12.95,370100.0,7.3691,7.3691,7.3634,7.3691,370100.0
2013-02-04 10:30:00,12.95,12.95,12.89,12.91,1314900.0,7.3691,7.3691,7.3349,7.3463,1314900.0
2013-02-04 10:40:00,12.91,12.93,12.9,12.93,408100.0,7.3463,7.3577,7.3406,7.3577,408100.0
2013-02-04 10:50:00,12.93,12.94,12.92,12.93,460200.0,7.3577,7.3634,7.352,7.3577,460200.0
2013-02-04 11:00:00,12.93,12.94,12.91,12.94,592400.0,7.3577,7.3634,7.3463,7.3634,592400.0
2013-02-04 11:10:00,12.93,12.95,12.93,12.94,828700.0,7.3577,7.3691,7.3577,7.3634,828700.0
2013-02-04 11:20:00,12.94,12.96,12.9,12.9,626300.0,7.3634,7.3747,7.3406,7.3406,626300.0
2013-02-04 11:30:00,12.91,12.92,12.88,12.89,1704600.0,7.3463,7.352,7.3292,7.3349,1704600.0
2013-02-04 11:40:00,12.9,12.93,12.89,12.92,652800.0,7.3406,7.3577,7.3349,7.352,652800.0
2013-02-04 11:50:00,12.93,12.93,12.89,12.9,625800.0,7.3577,7.3577,7.3349,7.3406,625800.0
2013-02-04 12:00:00,12.9,12.9,12.86,12.88,948400.0,7.3406,7.3406,7.3178,7.3292,948400.0
2013-02-04 12:10:00,12.87,12.9,12.87,12.88,681100.0,7.3235,7.3406,7.3235,7.3292,681100.0
2013-02-04 12:20:00,12.88,12.91,12.87,12.9,674000.0,7.3292,7.3463,7.3235,7.3406,674000.0
2013-02-04 12:30:00,12.9,12.91,12.89,12.9,545600.0,7.3406,7.3463,7.3349,7.3406,545600.0
2013-02-04 12:40:00,12.89,12.91,12.89,12.91,425900.0,7.3349,7.3463,7.3349,7.3463,425900.0
2013-02-04 12:50:00,12.91,12.91,12.89,12.91,489600.0,7.3463,7.3463,7.3349,7.3463,489600.0
2013-02-04 13:00:00,12.91,12.92,12.9,12.91,272900.0,7.3463,7.352,7.3406,7.3463,272900.0
2013-02-04 13:10:00,12.9,12.91,12.89,12.89,350800.0,7.3406,7.3463,7.3349,7.3349,350800.0
2013-02-04 13:20:00,12.9,12.91,12.89,12.89,245100.0,7.3406,7.3463,7.3349,7.3349,245100.0
2013-02-04 13:30:00,12.89,12.9,12.89,12.9,273900.0,7.3349,7.3406,7.3349,7.3406,273900.0
2013-02-04 13:40:00,12.89,12.9,12.86,12.88,569100.0,7.3349,7.3406,7.3178,7.3292,569100.0
2013-02-04 13:50:00,12.87,12.9,12.87,12.9,608900.0,7.3235,7.3406,7.3235,7.3406,608900.0
2013-02-04 14:00:00,12.9,12.9,12.88,12.9,518400.0,7.3406,7.3406,7.3292,7.3406,518400.0
2013-02-04 14:10:00,12.9,12.91,12.89,12.91,309900.0,7.3406,7.3463,7.3349,7.3463,309900.0
2013-02-04 14:20:00,12.91,12.94,12.9,12.94,726800.0,7.3463,7.3634,7.3406,7.3634,726800.0
2013-02-04 14:30:00,12.94,12.95,12.91,12.92,974000.0,7.3634,7.3691,7.3463,7.352,974000.0
2013-02-04 14:40:00,12.92,12.92,12.9,12.91,446900.0,7.352,7.352,7.3406,7.3463,446900.0
2013-02-04 14:50:00,12.91,12.92,12.89,12.91,472400.0,7.3463,7.352,7.3349,7.3463,472400.0
2013-02-04 15:00:00,12.91,12.92,12.91,12.92,351800.0,7.3463,7.352,7.3463,7.352,351800.0
2013-02-04 15:10:00,12.92,12.92,12.91,12.92,334600.0,7.352,7.352,7.3463,7.352,334600.0
2013-02-04 15:20:00,12.92,12.94,12.91,12.93,818800.0,7.352,7.3634,7.3463,7.3577,818800.0
2013-02-04 15:30:00,12.93,12.93,12.88,12.89,1421100.0,7.3577,7.3577,7.3292,7.3349,1421100.0
2013-02-04 15:40:00,12.88,12.89,12.87,12.87,1098200.0,7.3292,7.3349,7.3235,7.3235,1098200.0
2013-02-04 15:50:00,12.88,12.89,12.86,12.88,2495400.0,7.3292,7.3349,7.3178,7.3292,2495400.0
2013-02-05 09:30:00,12.97,13.03,12.94,13.02,2158500.0,7.3804,7.4146,7.3634,7.4089,2158500.0
2013-02-05 09:40:00,13.03,13.06,13.0,13.05,1536400.0,7.4146,7.4317,7.3975,7.426,1536400.0
2013-02-05 09:50:00,13.06,13.1,13.05,13.08,1327100.0,7.4317,7.4544,7.426,7.443,1327100.0
2013-02-05 10:00:00,13.08,13.09,13.04,13.07,999200.0,7.443,7.4487,7.4203,7.4373,999200.0
2013-02-05 10:10:00,13.07,13.09,13.06,13.08,570200.0,7.4373,7.4487,7.4317,7.443,570200.0
2013-02-05 10:20:00,13.08,13.1,13.07,13.08,942200.0,7.443,7.4544,7.4373,7.443,942200.0
2013-02-05 10:30:00,13.08,13.1,13.07,13.1,804300.0,7.443,7.4544,7.4373,7.4544,804300.0
2013-02-05 10:40:00,13.1,13.1,13.09,13.1,687900.0,7.4544,7.4544,7.4487,7.4544,687900.0
2013-02-05 10:50:00,13.1,13.1,13.09,13.09,724600.0,7.4544,7.4544,7.4487,7.4487,724600.0
2013-02-05 11:00:00,13.1,13.11,13.08,13.08,1290600.0,7.4544,7.4601,7.443,7.443,1290600.0
2013-02-05 11:10:00,13.08,13.1,13.08,13.1,483500.0,7.443,7.4544,7.443,7.4544,483500.0
2013-02-05 11:20:00,13.1,13.11,13.09,13.1,631100.0,7.4544,7.4601,7.4487,7.4544,631100.0
2013-02-05 11:30:00,13.1,13.12,13.1,13.11,595700.0,7.4544,7.4658,7.4544,7.4601,595700.0
2013-02-05 11:40:00,13.11,13.12,13.1,13.12,556400.0,7.4601,7.4658,7.4544,7.4658,556400.0
2013-02-05 11:50:00,13.11,13.12,13.11,13.12,313900.0,7.4601,7.4658,7.4601,7.4658,313900.0
2013-02-05 12:00:00,13.11,13.12,13.1,13.1,750400.0,7.4601,7.4658,7.4544,7.4544,750400.0
2013-02-05 12:10:00,13.1,13.11,13.08,13.08,725200.0,7.4544,7.4601,7.443,7.443,725200.0
2013-02-05 12:20:00,13.08,13.1,13.07,13.08,966400.0,7.443,7.4544,7.4373,7.443,966400.0
2013-02-05 12:30:00,13.08,13.11,13.08,13.11,747700.0,7.443,7.4601,7.443,7.4601,747700.0
2013-02-05 12:40:00,13.11,13.11,13.09,13.1,1105200.0,7.4601,7.4601,7.4487,7.4544,1105200.0
2013-02-05 12:50:00,13.1,13.1,13.09,13.1,364900.0,7.4544,7.4544,7.4487,7.4544,364900.0
2013-02-05 13:00:00,13.09,13.11,13.09,13.1,234100.0,7.4487,7.4601,7.4487,7.4544,234100.0
2013-02-05 13:10:00,13.1,13.11,13.09,13.09,677700.0,7.4544,7.4601,7.4487,7.4487,677700.0
2013-02-05 13:20:00,13.1,13.1,13.08,13.1,272300.0,7.4544,7.4544,7.443,7.4544,272300.0
2013-02-05 13:30:00,13.1,13.11,13.09,13.11,707200.0,7.4544,7.4601,7.4487,7.4601,707200.0
2013-02-05 13:40:00,13.11,13.14,13.1,13.13,1853400.0,7.4601,7.4772,7.4544,7.4715,1853400.0
2013-02-05 13:50:00,13.12,13.14,13.12,13.14,1015500.0,7.4658,7.4772,7.4658,7.4772,1015500.0
2013-02-05 14:00:00,13.14,13.16,13.13,13.15,872900.0,7.4772,7.4886,7.4715,7.4829,872900.0
2013-02-05 14:10:00,13.15,13.17,13.15,13.15,576500.0,7.4829,7.4942,7.4829,7.4829,576500.0
2013-02-05 14:20:00,13.16,13.17,13.15,13.17,586200.0,7.4886,7.4942,7.4829,7.4942,586200.0
2013-02-05 14:30:00,13.17,13.19,13.16,13.19,799900.0,7.4942,7.5056,7.4886,7.5056,799900.0
2013-02-05 14:40:00,13.18,13.25,13.18,13.23,2390300.0,7.4999,7.5398,7.4999,7.5284,2390300.0
2013-02-05 14:50:00,13.23,13.23,13.2,13.22,703200.0,7.5284,7.5284,7.5113,7.5227,703200.0
2013-02-05 15:00:00,13.22,13.23,13.21,13.22,771500.0,7.5227,7.5284,7.517,7.5227,771500.0
2013-02-05 15:10:00,13.21,13.22,13.21,13.21,790800.0,7.517,7.5227,7.517,7.517,790800.0
2013-02-05 15:20:00,13.22,13.22,13.21,13.22,594400.0,7.5227,7.5227,7.517,7.5227,594400.0
2013-02-05 15:30:00,13.21,13.23,13.21,13.23,1160700.0,7.517,7.5284,7.517,7.5284,1160700.0
2013-02-05 15:40:00,13.23,13.23,13.19,13.2,1870900.0,7.5284,7.5284,7.5056,7.5113,1870900.0
2013-02-05 15:50:00,13.19,13.2,13.16,13.19,3141600.0,7.5056,7.5113,7.4886,7.5056,3141600.0
2013-02-06 09:30:00,13.14,13.15,13.06,13.11,1754600.0,7.4772,7.4829,7.4317,7.4601,1754600.0
2013-02-06 09:40:00,13.1,13.13,13.05,13.09,1937100.0,7.4544,7.4715,7.426,7.4487,1937100.0
2013-02-06 09:50:00,13.09,13.12,13.08,13.09,883900.0,7.4487,7.4658,7.443,7.4487,883900.0
2013-02-06 10:00:00,13.09,13.11,13.08,13.11,1065900.0,7.4487,7.4601,7.443,7.4601,1065900.0
2013-02-06 10:10:00,13.11,13.13,13.1,13.13,897500.0,7.4601,7.4715,7.4544,7.4715,897500.0
2013-02-06 10:20:00,13.13,13.16,13.12,13.15,922400.0,7.4715,7.4886,7.4658,7.4829,922400.0
2013-02-06 10:30:00,13.15,13.15,13.13,13.14,873000.0,7.4829,7.4829,7.4715,7.4772,873000.0
2013-02-06 10:40:00,13.13,13.17,13.12,13.17,975500.0,7.4715,7.4942,7.4658,7.4942,975500.0
2013-02-06 10:50:00,13.17,13.18,13.16,13.18,1256800.0,7.4942,7.4999,7.4886,7.4999,1256800.0
2013-02-06 11:00:00,13.18,13.21,13.17,13.2,928800.0,7.4999,7.517,7.4942,7.5113,928800.0
2013-02-06 11:10:00,13.2,13.23,13.19,13.23,976600.0,7.5113,7.5284,7.5056,7.5284,976600.0
2013-02-06 11:20:00,13.23,13.27,13.22,13.25,1404500.0,7.5284,7.5512,7.5227,7.5398,1404500.0
2013-02-06 11:30:00,13.24,13.25,13.2,13.21,1168700.0,7.5341,7.5398,7.5113,7.517,1168700.0
2013-02-06 11:40:00,13.22,13.22,13.18,13.18,736200.0,7.5227,7.5227,7.4999,7.4999,736200.0
2013-02-06 11:50:00,13.19,13.21,13.16,13.19,663400.0,7.5056,7.517,7.4886,7.5056,663400.0
2013-02-06 12:00:00,13.2,13.2,13.18,13.2,404200.0,7.5113,7.5113,7.4999,7.5113,404200.0
2013-02-06 12:10:00,13.19,13.22,13.18,13.21,558300.0,7.5056,7.5227,7.4999,7.517,558300.0
2013-02-06 12:20:00,13.22,13.23,13.21,13.22,497700.0,7.5227,7.5284,7.517,7.5227,497700.0
2013-02-06 12:30:00,13.22,13.25,13.21,13.24,626500.0,7.5227,7.5398,7.517,7.5341,626500.0
2013-02-06 12:40:00,13.24,13.25,13.23,13.25,433400.0,7.5341,7.5398,7.5284,7.5398,433400.0
2013-02-06 12:50:00,13.24,13.25,13.2,13.2,1121000.0,7.5341,7.5398,7.5113,7.5113,1121000.0
2013-02-06 13:00:00,13.21,13.21,13.17,13.18,475800.0,7.517,7.517,7.4942,7.4999,475800.0
2013-02-06 13:10:00,13.17,13.21,13.17,13.21,666900.0,7.4942,7.517,7.4942,7.517,666900.0
2013-02-06 13:20:00,13.21,13.21,13.15,13.16,941200.0,7.517,7.517,7.4829,7.4886,941200.0
2013-02-06 13:30:00,13.16,13.16,13.13,13.16,586500.0,7.4886,7.4886,7.4715,7.4886,586500.0
2013-02-06 13:40:00,13.15,13.16,13.13,13.13,421800.0,7.4829,7.4886,7.4715,7.4715,421800.0
2013-02-06 13:50:00,13.14,13.14,13.13,13.13,245000.0,7.4772,7.4772,7.4715,7.4715,245000.0
2013-02-06 14:00:00,13.14,13.15,13.13,13.15,439400.0,7.4772,7.4829,7.4715,7.4829,439400.0
2013-02-06 14:10:00,13.15,13.18,13.14,13.18,452800.0,7.4829,7.4999,7.4772,7.4999,452800.0
2013-02-06 14:20:00,13.18,13.18,13.17,13.18,225900.0,7.4999,7.4999,7.4942,7.4999,225900.0
2013-02-06 14:30:00,13.18,13.18,13.15,13.17,550500.0,7.4999,7.4999,7.4829,7.4942,550500.0
2013-02-06 14:40:00,13.16,13.18,13.16,13.17,217100.0,7.4886,7.4999,7.4886,7.4942,217100.0
2013-02-06 14:50:00,13.17,13.18,13.15,13.17,409600.0,7.4942,7.4999,7.4829,7.4942,409600.0
2013-02-06 15:00:00,13.17,13.2,13.16,13.19,482500.0,7.4942,7.5113,7.4886,7.5056,482500.0
2013-02-06 15:10:00,13.19,13.19,13.15,13.16,827700.0,7.5056,7.5056,7.4829,7.4886,827700.0
2013-02-06 15:20:00,13.16,13.17,13.15,13.17,252100.0,7.4886,7.4942,7.4829,7.4942,252100.0
2013-02-06 15:30:00,13.17,13.19,13.16,13.18,944400.0,7.4942,7.5056,7.4886,7.4999,944400.0
2013-02-06 15:40:00,13.19,13.22,13.18,13.18,1409600.0,7.5056,7.5227,7.4999,7.4999,1409600.0
2013-02-06 15:50:00,13.19,13.2,13.18,13.2,1511800.0,7.5056,7.5113,7.4999,7.5113,1511800.0
2013-02-07 09:30:00,13.26,13.31,13.25,13.28,1840400.0,7.5455,7.5739,7.5398,7.5568,1840400.0
2013-02-07 09:40:00,13.28,13.28,13.22,13.23,1315100.0,7.5568,7.5568,7.5227,7.5284,1315100.0
2013-02-07 09:50:00,13.22,13.23,13.18,13.19,1244400.0,7.5227,7.5284,7.4999,7.5056,1244400.0
2013-02-07 10:00:00,13.21,13.22,13.16,13.16,1020100.0,7.517,7.5227,7.4886,7.4886,1020100.0
2013-02-07 10:10:00,13.17,13.17,13.1,13.12,1469900.0,7.4942,7.4942,7.4544,7.4658,1469900.0
2013-02-07 10:20:00,13.13,13.15,13.1,13.11,875300.0,7.4715,7.4829,7.4544,7.4601,875300.0
2013-02-07 10:30:00,13.11,13.12,13.07,13.09,1125600.0,7.4601,7.4658,7.4373,7.4487,1125600.0
2013-02-07 10:40:00,13.09,13.1,13.05,13.08,1055800.0,7.4487,7.4544,7.426,7.443,1055800.0
2013-02-07 10:50:00,13.07,13.08,13.05,13.08,1010200.0,7.4373,7.443,7.426,7.443,1010200.0
2013-02-07 11:00:00,13.08,13.11,13.06,13.11,705200.0,7.443,7.4601,7.4317,7.4601,705200.0
2013-02-07 11:10:00,13.11,13.11,13.08,13.09,677800.0,7.4601,7.4601,7.443,7.4487,677800.0
2013-02-07 11:20:00,13.09,13.1,13.04,13.05,937600.0,7.4487,7.4544,7.4203,7.426,937600.0
2013-02-07 11:30:00,13.05,13.07,13.02,13.05,866100.0,7.426,7.4373,7.4089,7.426,866100.0
2013-02-07 11:40:00,13.04,13.05,13.01,13.02,683100.0,7.4203,7.426,7.4032,7.4089,683100.0
2013-02-07 11:50:00,13.02,13.03,13.0,13.02,1136300.0,7.4089,7.4146,7.3975,7.4089,1136300.0
2013-02-07 12:00:00,13.02,13.04,13.01,13.03,671800.0,7.4089,7.4203,7.4032,7.4146,671800.0
2013-02-07 12:10:00,13.03,13.03,13.02,13.02,228500.0,7.4146,7.4146,7.4089,7.4089,228500.0
2013-02-07 12:20:00,13.03,13.05,13.02,13.04,722700.0,7.4146,7.426,7.4089,7.4203,722700.0
2013-02-07 12:30:00,13.03,13.04,13.0,13.03,1079200.0,7.4146,7.4203,7.3975,7.4146,1079200.0
2013-02-07 12:40:00,13.03,13.04,13.02,13.04,297200.0,7.4146,7.4203,7.4089,7.4203,297200.0
2013-02-07 12:50:00,13.03,13.05,13.02,13.04,566500.0,7.4146,7.426,7.4089,7.4203,566500.0
2013-02-07 13:00:00,13.04,13.05,13.02,13.03,432500.0,7.4203,7.426,7.4089,7.4146,432500.0
2013-02-07 13:10:00,13.02,13.03,13.02,13.02,235800.0,7.4089,7.4146,7.4089,7.4089,235800.0
2013-02-07 13:20:00,13.02,13.07,13.02,13.07,934400.0,7.4089,7.4373,7.4089,7.4373,934400.0
2013-02-07 13:30:00,13.07,13.07,13.04,13.04,496800.0,7.4373,7.4373,7.4203,7.4203,496800.0
2013-02-07 13:40:00,13.04,13.09,13.04,13.08,592600.0,7.4203,7.4487,7.4203,7.443,592600.0
2013-02-07 13:50:00,13.08,13.08,13.06,13.07,402700.0,7.443,7.443,7.4317,7.4373,402700.0
2013-02-07 14:00:00,13.06,13.09,13.06,13.07,583000.0,7.4317,7.4487,7.4317,7.4373,583000.0
2013-02-07 14:10:00,13.08,13.09,13.06,13.09,348200.0,7.443,7.4487,7.4317,7.4487,348200.0
2013-02-07 14:20:00,13.09,13.1,13.08,13.1,463500.0,7.4487,7.4544,7.443,7.4544,463500.0
2013-02-07 14:30:00,13.1,13.13,13.06,13.06,1102400.0,7.4544,7.4715,7.4317,7.4317,1102400.0
2013-02-07 14:40:00,13.06,13.08,13.06,13.07,612400.0,7.4317,7.443,7.4317,7.4373,612400.0
2013-02-07 14:50:00,13.07,13.08,13.06,13.07,258900.0,7.4373,7.443,7.4317,7.4373,258900.0
2013-02-07 15:00:00,13.06,13.09,13.06,13.07,703600.0,7.4317,7.4487,7.4317,7.4373,703600.0
2013-02-07 15:10:00,13.08,13.08,13.06,13.06,616200.0,7.443,7.443,7.4317,7.4317,616200.0
2013-02-07 15:20:00,13.06,13.07,13.04,13.04,658800.0,7.4317,7.4373,7.4203,7.4203,658800.0
2013-02-07 15:30:00,13.05,13.08,13.04,13.08,1060600.0,7.426,7.443,7.4203,7.443,1060600.0
2013-02-07 15:40:00,13.08,13.09,13.04,13.04,1024100.0,7.443,7.4487,7.4203,7.4203,1024100.0
2013-02-07 15:50:00,13.05,13.08,13.04,13.07,2564600.0,7.426,7.443,7.4203,7.4373,2564600.0
2013-02-08 09:30:00,13.1,13.13,13.08,13.13,1638800.0,7.4544,7.4715,7.443,7.4715,1638800.0
2013-02-08 09:40:00,13.12,13.16,13.06,13.08,1237200.0,7.4658,7.4886,7.4317,7.443,1237200.0
2013-02-08 09:50:00,13.07,13.09,13.06,13.09,370700.0,7.4373,7.4487,7.4317,7.4487,370700.0
2013-02-08 10:00:00,13.09,13.12,13.08,13.11,468800.0,7.4487,7.4658,7.443,7.4601,468800.0
2013-02-08 10:10:00,13.11,13.13,13.1,13.11,345800.0,7.4601,7.4715,7.4544,7.4601,345800.0
2013-02-08 10:20:00,13.12,13.13,13.1,13.1,377800.0,7.4658,7.4715,7.4544,7.4544,377800.0
2013-02-08 10:30:00,13.11,13.14,13.1,13.13,435500.0,7.4601,7.4772,7.4544,7.4715,435500.0
2013-02-08 10:40:00,13.13,13.14,13.12,13.13,263400.0,7.4715,7.4772,7.4658,7.4715,263400.0
2013-02-08 10:50:00,13.12,13.14,13.12,13.13,361900.0,7.4658,7.4772,7.4658,7.4715,361900.0
2013-02-08 11:00:00,13.14,13.14,13.13,13.14,239400.0,7.4772,7.4772,7.4715,7.4772,239400.0
2013-02-08 11:10:00,13.14,13.14,13.11,13.11,411200.0,7.4772,7.4772,7.4601,7.4601,411200.0
2013-02-08 11:20:00,13.11,13.12,13.1,13.1,217700.0,7.4601,7.4658,7.4544,7.4544,217700.0
2013-02-08 11:30:00,13.1,13.11,13.07,13.09,670800.0,7.4544,7.4601,7.4373,7.4487,670800.0
2013-02-08 11:40:00,13.1,13.1,13.09,13.09,136100.0,7.4544,7.4544,7.4487,7.4487,136100.0
2013-02-08 11:50:00,13.1,13.1,13.09,13.09,292400.0,7.4544,7.4544,7.4487,7.4487,292400.0
2013-02-08 12:00:00,13.1,13.1,13.09,13.1,185400.0,7.4544,7.4544,7.4487,7.4544,185400.0
2013-02-08 12:10:00,13.09,13.1,13.09,13.1,179000.0,7.4487,7.4544,7.4487,7.4544,179000.0
2013-02-08 12:20:00,13.1,13.1,13.07,13.07,276100.0,7.4544,7.4544,7.4373,7.4373,276100.0
2013-02-08 12:30:00,13.08,13.08,13.05,13.07,446400.0,7.443,7.443,7.426,7.4373,446400.0
2013-02-08 12:40:00,13.07,13.09,13.06,13.09,485900.0,7.4373,7.4487,7.4317,7.4487,485900.0
2013-02-08 12:50:00,13.09,13.09,13.08,13.09,247900.0,7.4487,7.4487,7.443,7.4487,247900.0
2013-02-08 13:00:00,13.09,13.1,13.09,13.1,168100.0,7.4487,7.4544,7.4487,7.4544,168100.0
2013-02-08 13:10:00,13.1,13.1,13.09,13.09,117900.0,7.4544,7.4544,7.4487,7.4487,117900.0
2013-02-08 13:20:00,13.1,13.1,13.09,13.1,101100.0,7.4544,7.4544,7.4487,7.4544,101100.0
2013-02-08 13:30:00,13.09,13.1,13.09,13.1,138400.0,7.4487,7.4544,7.4487,7.4544,138400.0
2013-02-08 13:40:00,13.1,13.1,13.09,13.1,113100.0,7.4544,7.4544,7.4487,7.4544,113100.0
2013-02-08 13:50:00,13.1,13.1,13.09,13.1,143200.0,7.4544,7.4544,7.4487,7.4544,143200.0
2013-02-08 14:00:00,13.1,13.1,13.08,13.09,289300.0,7.4544,7.4544,7.443,7.4487,289300.0
2013-02-08 14:10:00,13.09,13.1,13.08,13.1,395300.0,7.4487,7.4544,7.443,7.4544,395300.0
2013-02-08 14:20:00,13.1,13.1,13.06,13.07,692300.0,7.4544,7.4544,7.4317,7.4373,692300.0
2013-02-08 14:30:00,13.07,13.08,13.06,13.08,539600.0,7.4373,7.443,7.4317,7.443,539600.0
2013-02-08 14:40:00,13.07,13.08,13.07,13.08,182500.0,7.4373,7.443,7.4373,7.443,182500.0
2013-02-08 14:50:00,13.08,13.08,13.06,13.06,350100.0,7.443,7.443,7.4317,7.4317,350100.0
2013-02-08 15:00:00,13.07,13.08,13.06,13.08,452800.0,7.4373,7.443,7.4317,7.443,452800.0
2013-02-08 15:10:00,13.07,13.08,13.07,13.07,315300.0,7.4373,7.443,7.4373,7.4373,315300.0
2013-02-08 15:20:00,13.08,13.08,13.07,13.07,248100.0,7.443,7.443,7.4373,7.4373,248100.0
2013-02-08 15:30:00,13.07,13.08,13.06,13.06,563600.0,7.4373,7.443,7.4317,7.4317,563600.0
2013-02-08 15:40:00,13.06,13.08,13.06,13.08,588700.0,7.4317,7.443,7.4317,7.443,588700.0
2013-02-08 15:50:00,13.08,13.09,13.08,13.09,2189300.0,7.443,7.4487,7.443,7.4487,2189300.0
2013-02-11 09:30:00,13.07,13.09,13.02,13.07,1058600.0,7.4373,7.4487,7.4089,7.4373,1058600.0
2013-02-11 09:40:00,13.07,13.11,13.05,13.11,525800.0,7.4373,7.4601,7.426,7.4601,525800.0
2013-02-11 09:50:00,13.12,13.15,13.11,13.15,657700.0,7.4658,7.4829,7.4601,7.4829,657700.0
2013-02-11 10:00:00,13.15,13.2,13.14,13.16,1166300.0,7.4829,7.5113,7.4772,7.4886,1166300.0
2013-02-11 10:10:00,13.16,13.16,13.1,13.14,996600.0,7.4886,7.4886,7.4544,7.4772,996600.0
2013-02-11 10:20:00,13.13,13.16,13.12,13.14,524900.0,7.4715,7.4886,7.4658,7.4772,524900.0
2013-02-11 10:30:00,13.13,13.15,13.12,13.13,404200.0,7.4715,7.4829,7.4658,7.4715,404200.0
2013-02-11 10:40:00,13.13,13.14,13.12,13.13,454300.0,7.4715,7.4772,7.4658,7.4715,454300.0
2013-02-11 10:50:00,13.13,13.13,13.12,13.12,376800.0,7.4715,7.4715,7.4658,7.4658,376800.0
2013-02-11 11:00:00,13.13,13.15,13.12,13.12,928600.0,7.4715,7.4829,7.4658,7.4658,928600.0
2013-02-11 11:10:00,13.13,13.13,13.11,13.11,341500.0,7.4715,7.4715,7.4601,7.4601,341500.0
2013-02-11 11:20:00,13.11,13.12,13.08,13.09,549800.0,7.4601,7.4658,7.443,7.4487,549800.0
2013-02-11 11:30:00,13.09,13.11,13.09,13.1,497500.0,7.4487,7.4601,7.4487,7.4544,497500.0
2013-02-11 11:40:00,13.09,13.11,13.09,13.11,157000.0,7.4487,7.4601,7.4487,7.4601,157000.0
2013-02-11 11:50:00,13.11,13.13,13.1,13.1,409600.0,7.4601,7.4715,7.4544,7.4544,409600.0
2013-02-11 12:00:00,13.1,13.14,13.1,13.12,705100.0,7.4544,7.4772,7.4544,7.4658,705100.0
2013-02-11 12:10:00,13.13,13.14,13.12,13.13,288300.0,7.4715,7.4772,7.4658,7.4715,288300.0
2013-02-11 12:20:00,13.13,13.14,13.11,13.13,321600.0,7.4715,7.4772,7.4601,7.4715,321600.0
2013-02-11 12:30:00,13.12,13.13,13.1,13.12,381700.0,7.4658,7.4715,7.4544,7.4658,381700.0
2013-02-11 12:40:00,13.11,13.12,13.11,13.12,64200.0,7.4601,7.4658,7.4601,7.4658,64200.0
2013-02-11 12:50:00,13.11,13.12,13.1,13.1,402200.0,7.4601,7.4658,7.4544,7.4544,402200.0
2013-02-11 13:00:00,13.11,13.11,13.1,13.1,80500.0,7.4601,7.4601,7.4544,7.4544,80500.0
2013-02-11 13:10:00,13.1,13.12,13.1,13.12,363200.0,7.4544,7.4658,7.4544,7.4658,363200.0
2013-02-11 13:20:00,13.12,13.12,13.11,13.12,100700.0,7.4658,7.4658,7.4601,7.4658,100700.0
2013-02-11 13:30:00,13.11,13.12,13.1,13.11,272600.0,7.4601,7.4658,7.4544,7.4601,272600.0
2013-02-11 13:40:00,13.1,13.11,13.09,13.1,160100.0,7.4544,7.4601,7.4487,7.4544,160100.0
2013-02-11 13:50:00,13.09,13.1,13.08,13.08,237700.0,7.4487,7.4544,7.443,7.443,237700.0
2013-02-11 14:00:00,13.09,13.11,13.08,13.1,468100.0,7.4487,7.4601,7.443,7.4544,468100.0
2013-02-11 14:10:00,13.11,13.11,13.1,13.1,156200.0,7.4601,7.4601,7.4544,7.4544,156200.0
2013-02-11 14:20:00,13.1,13.11,13.1,13.11,114600.0,7.4544,7.4601,7.4544,7.4601,114600.0
2013-02-11 14:30:00,13.11,13.11,13.1,13.11,103900.0,7.4601,7.4601,7.4544,7.4601,103900.0
2013-02-11 14:40:00,13.11,13.11,13.1,13.11,463300.0,7.4601,7.4601,7.4544,7.4601,463300.0
2013-02-11 14:50:00,13.11,13.11,13.1,13.1,200600.0,7.4601,7.4601,7.4544,7.4544,200600.0
2013-02-11 15:00:00,13.11,13.11,13.1,13.1,176000.0,7.4601,7.4601,7.4544,7.4544,176000.0
2013-02-11 15:10:00,13.11,13.12,13.1,13.11,464900.0,7.4601,7.4658,7.4544,7.4601,464900.0
2013-02-11 15:20:00,13.11,13.11,13.1,13.11,295900.0,7.4601,7.4601,7.4544,7.4601,295900.0
2013-02-11 15:30:00,13.11,13.11,13.08,13.11,839400.0,7.4601,7.4601,7.443,7.4601,839400.0
2013-02-11 15:40:00,13.1,13.11,13.1,13.11,246800.0,7.4544,7.4601,7.4544,7.4601,246800.0
2013-02-11 15:50:00,13.1,13.11,13.1,13.11,809000.0,7.4544,7.4601,7.4544,7.4601,809000.0
2013-02-12 09:30:00,13.12,13.13,13.11,13.13,620300.0,7.4658,7.4715,7.4601,7.4715,620300.0
2013-02-12 09:40:00,13.13,13.14,13.1,13.13,748800.0,7.4715,7.4772,7.4544,7.4715,748800.0
2013-02-12 09:50:00,13.13,13.17,13.13,13.17,1128500.0,7.4715,7.4942,7.4715,7.4942,1128500.0
2013-02-12 10:00:00,13.16,13.18,13.14,13.15,941000.0,7.4886,7.4999,7.4772,7.4829,941000.0
2013-02-12 10:10:00,13.14,13.15,13.12,13.14,520700.0,7.4772,7.4829,7.4658,7.4772,520700.0
2013-02-12 10:20:00,13.13,13.17,13.13,13.14,530200.0,7.4715,7.4942,7.4715,7.4772,530200.0
2013-02-12 10:30:00,13.15,13.16,13.14,13.16,371700.0,7.4829,7.4886,7.4772,7.4886,371700.0
2013-02-12 10:40:00,13.16,13.2,13.15,13.2,880100.0,7.4886,7.5113,7.4829,7.5113,880100.0
2013-02-12 10:50:00,13.2,13.2,13.18,13.19,334800.0,7.5113,7.5113,7.4999,7.5056,334800.0
2013-02-12 11:00:00,13.19,13.19,13.18,13.19,183300.0,7.5056,7.5056,7.4999,7.5056,183300.0
2013-02-12 11:10:00,13.18,13.19,13.15,13.17,689500.0,7.4999,7.5056,7.4829,7.4942,689500.0
2013-02-12 11:20:00,13.17,13.17,13.16,13.16,167900.0,7.4942,7.4942,7.4886,7.4886,167900.0
2013-02-12 11:30:00,13.17,13.18,13.16,13.17,476600.0,7.4942,7.4999,7.4886,7.4942,476600.0
2013-02-12 11:40:00,13.17,13.17,13.15,13.15,314500.0,7.4942,7.4942,7.4829,7.4829,314500.0
2013-02-12 11:50:00,13.16,13.16,13.12,13.13,856700.0,7.4886,7.4886,7.4658,7.4715,856700.0
2013-02-12 12:00:00,13.13,13.13,13.12,13.12,258900.0,7.4715,7.4715,7.4658,7.4658,258900.0
2013-02-12 12:10:00,13.13,13.14,13.11,13.13,518900.0,7.4715,7.4772,7.4601,7.4715,518900.0
2013-02-12 12:20:00,13.13,13.14,13.13,13.13,121900.0,7.4715,7.4772,7.4715,7.4715,121900.0
2013-02-12 12:30:00,13.13,13.14,13.13,13.14,130600.0,7.4715,7.4772,7.4715,7.4772,130600.0
2013-02-12 12:40:00,13.14,13.15,13.14,13.14,378000.0,7.4772,7.4829,7.4772,7.4772,378000.0
2013-02-12 12:50:00,13.15,13.15,13.13,13.13,230600.0,7.4829,7.4829,7.4715,7.4715,230600.0
2013-02-12 13:00:00,13.14,13.15,13.13,13.15,336100.0,7.4772,7.4829,7.4715,7.4829,336100.0
2013-02-12 13:10:00,13.15,13.15,13.13,13.13,319700.0,7.4829,7.4829,7.4715,7.4715,319700.0
2013-02-12 13:20:00,13.13,13.14,13.13,13.13,538900.0,7.4715,7.4772,7.4715,7.4715,538900.0
2013-02-12 13:30:00,13.13,13.14,13.13,13.13,341800.0,7.4715,7.4772,7.4715,7.4715,341800.0
2013-02-12 13:40:00,13.13,13.14,13.13,13.13,288200.0,7.4715,7.4772,7.4715,7.4715,288200.0
2013-02-12 13:50:00,13.14,13.14,13.13,13.14,278100.0,7.4772,7.4772,7.4715,7.4772,278100.0
2013-02-12 14:00:00,13.13,13.14,13.13,13.14,327300.0,7.4715,7.4772,7.4715,7.4772,327300.0
2013-02-12 14:10:00,13.13,13.14,13.12,13.13,400100.0,7.4715,7.4772,7.4658,7.4715,400100.0
2013-02-12 14:20:00,13.12,13.13,13.09,13.09,807500.0,7.4658,7.4715,7.4487,7.4487,807500.0
2013-02-12 14:30:00,13.1,13.11,13.09,13.11,565100.0,7.4544,7.4601,7.4487,7.4601,565100.0
2013-02-12 14:40:00,13.11,13.11,13.09,13.1,710700.0,7.4601,7.4601,7.4487,7.4544,710700.0
2013-02-12 14:50:00,13.1,13.11,13.09,13.1,577700.0,7.4544,7.4601,7.4487,7.4544,577700.0
2013-02-12 15:00:00,13.1,13.1,13.09,13.09,361400.0,7.4544,7.4544,7.4487,7.4487,361400.0
2013-02-12 15:10:00,13.09,13.1,13.09,13.1,339000.0,7.4487,7.4544,7.4487,7.4544,339000.0
2013-02-12 15:20:00,13.1,13.1,13.08,13.08,628400.0,7.4544,7.4544,7.443,7.443,628400.0
2013-02-12 15:30:00,13.08,13.09,13.07,13.09,981500.0,7.443,7.4487,7.4373,7.4487,981500.0
2013-02-12 15:40:00,13.09,13.09,13.08,13.09,890000.0,7.4487,7.4487,7.443,7.4487,890000.0
2013-02-12 15:50:00,13.08,13.09,13.05,13.07,2349000.0,7.443,7.4487,7.426,7.4373,2349000.0
2013-02-13 09:30:00,13.11,13.14,13.09,13.11,971100.0,7.4601,7.4772,7.4487,7.4601,971100.0
2013-02-13 09:40:00,13.11,13.12,13.1,13.1,315600.0,7.4601,7.4658,7.4544,7.4544,315600.0
2013-02-13 09:50:00,13.11,13.11,13.1,13.11,441900.0,7.4601,7.4601,7.4544,7.4601,441900.0
2013-02-13 10:00:00,13.11,13.12,13.08,13.12,1027100.0,7.4601,7.4658,7.443,7.4658,1027100.0
2013-02-13 10:10:00,13.11,13.12,13.09,13.11,447800.0,7.4601,7.4658,7.4487,7.4601,447800.0
2013-02-13 10:20:00,13.1,13.13,13.1,13.12,843100.0,7.4544,7.4715,7.4544,7.4658,843100.0
2013-02-13 10:30:00,13.12,13.12,13.08,13.08,361200.0,7.4658,7.4658,7.443,7.443,361200.0
2013-02-13 10:40:00,13.09,13.09,13.05,13.05,587500.0,7.4487,7.4487,7.426,7.426,587500.0
2013-02-13 10:50:00,13.05,13.06,13.01,13.02,1128100.0,7.426,7.4317,7.4032,7.4089,1128100.0
2013-02-13 11:00:00,13.02,13.04,13.01,13.04,733300.0,7.4089,7.4203,7.4032,7.4203,733300.0
2013-02-13 11:10:00,13.04,13.04,13.01,13.02,523700.0,7.4203,7.4203,7.4032,7.4089,523700.0
2013-02-13 11:20:00,13.01,13.02,13.0,13.01,594300.0,7.4032,7.4089,7.3975,7.4032,594300.0
2013-02-13 11:30:00,13.0,13.01,13.0,13.0,404900.0,7.3975,7.4032,7.3975,7.3975,404900.0
2013-02-13 11:40:00,13.01,13.02,13.0,13.01,818400.0,7.4032,7.4089,7.3975,7.4032,818400.0
2013-02-13 11:50:00,13.01,13.02,13.01,13.02,373000.0,7.4032,7.4089,7.4032,7.4089,373000.0
2013-02-13 12:00:00,13.02,13.02,13.01,13.02,263600.0,7.4089,7.4089,7.4032,7.4089,263600.0
2013-02-13 12:10:00,13.02,13.02,13.01,13.01,351000.0,7.4089,7.4089,7.4032,7.4032,351000.0
2013-02-13 12:20:00,13.01,13.02,13.0,13.0,407600.0,7.4032,7.4089,7.3975,7.3975,407600.0
2013-02-13 12:30:00,13.0,13.01,12.99,12.99,874200.0,7.3975,7.4032,7.3918,7.3918,874200.0
2013-02-13 12:40:00,12.99,13.0,12.99,13.0,335500.0,7.3918,7.3975,7.3918,7.3975,335500.0
2013-02-13 12:50:00,13.0,13.02,12.99,13.02,609100.0,7.3975,7.4089,7.3918,7.4089,609100.0
2013-02-13 13:00:00,13.02,13.02,13.0,13.0,398800.0,7.4089,7.4089,7.3975,7.3975,398800.0
2013-02-13 13:10:00,13.0,13.01,13.0,13.0,299000.0,7.3975,7.4032,7.3975,7.3975,299000.0
2013-02-13 13:20:00,13.0,13.02,12.99,13.02,671000.0,7.3975,7.4089,7.3918,7.4089,671000.0
2013-02-13 13:30:00,13.02,13.04,13.01,13.04,630500.0,7.4089,7.4203,7.4032,7.4203,630500.0
2013-02-13 13:40:00,13.04,13.05,13.04,13.05,288900.0,7.4203,7.426,7.4203,7.426,288900.0
2013-02-13 13:50:00,13.04,13.05,13.04,13.04,249900.0,7.4203,7.426,7.4203,7.4203,249900.0
2013-02-13 14:00:00,13.04,13.05,13.03,13.04,537600.0,7.4203,7.426,7.4146,7.4203,537600.0
2013-02-13 14:10:00,13.03,13.04,13.03,13.03,213200.0,7.4146,7.4203,7.4146,7.4146,213200.0
2013-02-13 14:20:00,13.03,13.04,13.02,13.02,325300.0,7.4146,7.4203,7.4089,7.4089,325300.0
2013-02-13 14:30:00,13.03,13.03,13.01,13.01,271100.0,7.4146,7.4146,7.4032,7.4032,271100.0
2013-02-13 14:40:00,13.02,13.02,13.01,13.01,199400.0,7.4089,7.4089,7.4032,7.4032,199400.0
2013-02-13 14:50:00,13.02,13.02,13.01,13.01,363700.0,7.4089,7.4089,7.4032,7.4032,363700.0
2013-02-13 15:00:00,13.02,13.02,13.0,13.02,521600.0,7.4089,7.4089,7.3975,7.4089,521600.0
2013-02-13 15:10:00,13.02,13.03,13.01,13.03,465300.0,7.4089,7.4146,7.4032,7.4146,465300.0
2013-02-13 15:20:00,13.03,13.07,13.02,13.07,980800.0,7.4146,7.4373,7.4089,7.4373,980800.0
2013-02-13 15:30:00,13.07,13.07,13.04,13.04,678400.0,7.4373,7.4373,7.4203,7.4203,678400.0
2013-02-13 15:40:00,13.04,13.05,13.01,13.01,1479900.0,7.4203,7.426,7.4032,7.4032,1479900.0
2013-02-13 15:50:00,13.01,13.03,13.0,13.03,2113200.0,7.4032,7.4146,7.3975,7.4146,2113200.0
2013-02-14 09:30:00,13.0,13.04,12.96,13.04,1529500.0,7.3975,7.4203,7.3747,7.4203,1529500.0
2013-02-14 09:40:00,13.04,13.11,13.02,13.09,1715000.0,7.4203,7.4601,7.4089,7.4487,1715000.0
2013-02-14 09:50:00,13.09,13.1,13.06,13.09,1207400.0,7.4487,7.4544,7.4317,7.4487,1207400.0
2013-02-14 10:00:00,13.09,13.13,13.08,13.12,1764600.0,7.4487,7.4715,7.443,7.4658,1764600.0
2013-02-14 10:10:00,13.12,13.16,13.11,13.16,1296600.0,7.4658,7.4886,7.4601,7.4886,1296600.0
2013-02-14 10:20:00,13.16,13.17,13.12,13.13,743400.0,7.4886,7.4942,7.4658,7.4715,743400.0
2013-02-14 10:30:00,13.13,13.15,13.12,13.13,488900.0,7.4715,7.4829,7.4658,7.4715,488900.0
2013-02-14 10:40:00,13.13,13.16,13.13,13.16,671600.0,7.4715,7.4886,7.4715,7.4886,671600.0
2013-02-14 10:50:00,13.16,13.16,13.12,13.13,1193200.0,7.4886,7.4886,7.4658,7.4715,1193200.0
2013-02-14 11:00:00,13.13,13.14,13.1,13.1,1214700.0,7.4715,7.4772,7.4544,7.4544,1214700.0
2013-02-14 11:10:00,13.1,13.13,13.1,13.12,770200.0,7.4544,7.4715,7.4544,7.4658,770200.0
2013-02-14 11:20:00,13.11,13.13,13.1,13.13,320100.0,7.4601,7.4715,7.4544,7.4715,320100.0
2013-02-14 11:30:00,13.13,13.14,13.11,13.12,496300.0,7.4715,7.4772,7.4601,7.4658,496300.0
2013-02-14 11:40:00,13.13,13.13,13.1,13.1,366500.0,7.4715,7.4715,7.4544,7.4544,366500.0
2013-02-14 11:50:00,13.1,13.11,13.1,13.1,151000.0,7.4544,7.4601,7.4544,7.4544,151000.0
2013-02-14 12:00:00,13.1,13.12,13.09,13.11,455400.0,7.4544,7.4658,7.4487,7.4601,455400.0
2013-02-14 12:10:00,13.12,13.14,13.11,13.14,555600.0,7.4658,7.4772,7.4601,7.4772,555600.0
2013-02-14 12:20:00,13.14,13.14,13.13,13.13,253000.0,7.4772,7.4772,7.4715,7.4715,253000.0
2013-02-14 12:30:00,13.13,13.13,13.09,13.1,809700.0,7.4715,7.4715,7.4487,7.4544,809700.0
2013-02-14 12:40:00,13.1,13.12,13.09,13.1,376500.0,7.4544,7.4658,7.4487,7.4544,376500.0
2013-02-14 12:50:00,13.1,13.11,13.09,13.1,217100.0,7.4544,7.4601,7.4487,7.4544,217100.0
2013-02-14 13:00:00,13.1,13.12,13.09,13.12,2228400.0,7.4544,7.4658,7.4487,7.4658,2228400.0
2013-02-14 13:10:00,13.12,13.13,13.11,13.13,500300.0,7.4658,7.4715,7.4601,7.4715,500300.0
2013-02-14 13:20:00,13.13,13.14,13.11,13.12,507500.0,7.4715,7.4772,7.4601,7.4658,507500.0
2013-02-14 13:30:00,13.11,13.12,13.11,13.11,189400.0,7.4601,7.4658,7.4601,7.4601,189400.0
2013-02-14 13:40:00,13.12,13.13,13.1,13.13,415300.0,7.4658,7.4715,7.4544,7.4715,415300.0
2013-02-14 13:50:00,13.12,13.13,13.11,13.13,351600.0,7.4658,7.4715,7.4601,7.4715,351600.0
2013-02-14 14:00:00,13.13,13.13,13.12,13.13,286300.0,7.4715,7.4715,7.4658,7.4715,286300.0
2013-02-14 14:10:00,13.13,13.13,13.12,13.12,427100.0,7.4715,7.4715,7.4658,7.4658,427100.0
2013-02-14 14:20:00,13.13,13.13,13.11,13.11,271300.0,7.4715,7.4715,7.4601,7.4601,271300.0
2013-02-14 14:30:00,13.11,13.12,13.11,13.12,129000.0,7.4601,7.4658,7.4601,7.4658,129000.0
2013-02-14 14:40:00,13.12,13.12,13.11,13.11,444600.0,7.4658,7.4658,7.4601,7.4601,444600.0
2013-02-14 14:50:00,13.11,13.12,13.09,13.11,1169900.0,7.4601,7.4658,7.4487,7.4601,1169900.0
2013-02-14 15:00:00,13.11,13.12,13.1,13.11,361700.0,7.4601,7.4658,7.4544,7.4601,361700.0
2013-02-14 15:10:00,13.11,13.12,13.1,13.11,257100.0,7.4601,7.4658,7.4544,7.4601,257100.0
2013-02-14 15:20:00,13.1,13.11,13.1,13.1,1201300.0,7.4544,7.4601,7.4544,7.4544,1201300.0
2013-02-14 15:30:00,13.1,13.13,13.1,13.1,1076500.0,7.4544,7.4715,7.4544,7.4544,1076500.0
2013-02-14 15:40:00,13.1,13.11,13.09,13.09,631400.0,7.4544,7.4601,7.4487,7.4487,631400.0
2013-02-14 15:50:00,13.09,13.11,13.08,13.11,1690200.0,7.4487,7.4601,7.443,7.4601,1690200.0
2013-02-15 09:30:00,13.14,13.14,13.09,13.1,3746600.0,7.4772,7.4772,7.4487,7.4544,3746600.0
2013-02-15 09:40:00,13.1,13.11,13.08,13.1,671300.0,7.4544,7.4601,7.443,7.4544,671300.0
2013-02-15 09:50:00,13.09,13.13,13.09,13.11,455200.0,7.4487,7.4715,7.4487,7.4601,455200.0
2013-02-15 10:00:00,13.11,13.11,13.08,13.09,558600.0,7.4601,7.4601,7.443,7.4487,558600.0
2013-02-15 10:10:00,13.09,13.1,13.08,13.09,431600.0,7.4487,7.4544,7.443,7.4487,431600.0
2013-02-15 10:20:00,13.1,13.1,13.07,13.08,609000.0,7.4544,7.4544,7.4373,7.443,609000.0
2013-02-15 10:30:00,13.08,13.09,13.06,13.07,1515500.0,7.443,7.4487,7.4317,7.4373,1515500.0
2013-02-15 10:40:00,13.06,13.09,13.05,13.07,411700.0,7.4317,7.4487,7.426,7.4373,411700.0
2013-02-15 10:50:00,13.08,13.08,13.06,13.06,416100.0,7.443,7.443,7.4317,7.4317,416100.0
2013-02-15 11:00:00,13.06,13.07,13.05,13.06,797900.0,7.4317,7.4373,7.426,7.4317,797900.0
2013-02-15 11:10:00,13.07,13.07,13.04,13.07,1111500.0,7.4373,7.4373,7.4203,7.4373,1111500.0
2013-02-15 11:20:00,13.07,13.07,13.04,13.06,638700.0,7.4373,7.4373,7.4203,7.4317,638700.0
2013-02-15 11:30:00,13.05,13.07,13.04,13.06,530800.0,7.426,7.4373,7.4203,7.4317,530800.0
2013-02-15 11:40:00,13.06,13.06,13.04,13.06,1172200.0,7.4317,7.4317,7.4203,7.4317,1172200.0
2013-02-15 11:50:00,13.05,13.06,13.05,13.06,260900.0,7.426,7.4317,7.426,7.4317,260900.0
2013-02-15 12:00:00,13.06,13.07,13.06,13.07,360600.0,7.4317,7.4373,7.4317,7.4373,360600.0
2013-02-15 12:10:00,13.06,13.07,13.06,13.06,544700.0,7.4317,7.4373,7.4317,7.4317,544700.0
2013-02-15 12:20:00,13.07,13.07,13.06,13.07,310900.0,7.4373,7.4373,7.4317,7.4373,310900.0
2013-02-15 12:30:00,13.06,13.07,13.05,13.06,501500.0,7.4317,7.4373,7.426,7.4317,501500.0
2013-02-15 12:40:00,13.06,13.07,13.05,13.07,228000.0,7.4317,7.4373,7.426,7.4373,228000.0
2013-02-15 12:50:00,13.06,13.07,13.06,13.07,245300.0,7.4317,7.4373,7.4317,7.4373,245300.0
2013-02-15 13:00:00,13.07,13.07,13.06,13.06,128200.0,7.4373,7.4373,7.4317,7.4317,128200.0
2013-02-15 13:10:00,13.06,13.07,13.05,13.07,335300.0,7.4317,7.4373,7.426,7.4373,335300.0
2013-02-15 13:20:00,13.07,13.07,13.06,13.07,83100.0,7.4373,7.4373,7.4317,7.4373,83100.0
2013-02-15 13:30:00,13.06,13.07,13.06,13.07,348600.0,7.4317,7.4373,7.4317,7.4373,348600.0
2013-02-15 13:40:00,13.06,13.07,13.05,13.06,429600.0,7.4317,7.4373,7.426,7.4317,429600.0
2013-02-15 13:50:00,13.07,13.07,13.06,13.07,278400.0,7.4373,7.4373,7.4317,7.4373,278400.0
2013-02-15 14:00:00,13.06,13.07,13.04,13.05,570900.0,7.4317,7.4373,7.4203,7.426,570900.0
2013-02-15 14:10:00,13.05,13.06,13.03,13.03,704500.0,7.426,7.4317,7.4146,7.4146,704500.0
2013-02-15 14:20:00,13.03,13.06,13.02,13.04,1257300.0,7.4146,7.4317,7.4089,7.4203,1257300.0
2013-02-15 14:30:00,13.03,13.04,13.01,13.03,1637700.0,7.4146,7.4203,7.4032,7.4146,1637700.0
2013-02-15 14:40:00,13.02,13.03,13.01,13.01,1152600.0,7.4089,7.4146,7.4032,7.4032,1152600.0
2013-02-15 14:50:00,13.01,13.04,13.01,13.03,1193200.0,7.4032,7.4203,7.4032,7.4146,1193200.0
2013-02-15 15:00:00,13.03,13.05,13.02,13.04,574600.0,7.4146,7.426,7.4089,7.4203,574600.0
2013-02-15 15:10:00,13.04,13.04,13.02,13.03,513800.0,7.4203,7.4203,7.4089,7.4146,513800.0
2013-02-15 15:20:00,13.04,13.05,13.03,13.04,814700.0,7.4203,7.426,7.4146,7.4203,814700.0
2013-02-15 15:30:00,13.04,13.07,13.03,13.06,1133900.0,7.4203,7.4373,7.4146,7.4317,1133900.0
2013-02-15 15:40:00,13.06,13.06,13.03,13.04,1128700.0,7.4317,7.4317,7.4146,7.4203,1128700.0
2013-02-15 15:50:00,13.04,13.05,13.02,13.03,2555800.0,7.4203,7.426,7.4089,7.4146,2555800.0
2013-02-19 09:30:00,13.04,13.09,13.02,13.04,1870400.0,7.4203,7.4487,7.4089,7.4203,1870400.0
2013-02-19 09:40:00,13.04,13.05,13.02,13.04,532500.0,7.4203,7.426,7.4089,7.4203,532500.0
2013-02-19 09:50:00,13.04,13.05,13.03,13.04,535400.0,7.4203,7.426,7.4146,7.4203,535400.0
2013-02-19 10:00:00,13.04,13.04,13.01,13.01,820000.0,7.4203,7.4203,7.4032,7.4032,820000.0
2013-02-19 10:10:00,13.01,13.02,13.0,13.01,1068100.0,7.4032,7.4089,7.3975,7.4032,1068100.0
2013-02-19 10:20:00,13.01,13.02,13.0,13.01,870200.0,7.4032,7.4089,7.3975,7.4032,870200.0
2013-02-19 10:30:00,13.02,13.02,13.0,13.0,730600.0,7.4089,7.4089,7.3975,7.3975,730600.0
2013-02-19 10:40:00,13.01,13.02,13.0,13.02,461200.0,7.4032,7.4089,7.3975,7.4089,461200.0
2013-02-19 10:50:00,13.02,13.02,13.0,13.0,660600.0,7.4089,7.4089,7.3975,7.3975,660600.0
2013-02-19 11:00:00,13.0,13.01,13.0,13.0,232000.0,7.3975,7.4032,7.3975,7.3975,232000.0
2013-02-19 11:10:00,13.0,13.01,12.98,12.99,1868600.0,7.3975,7.4032,7.3861,7.3918,1868600.0
2013-02-19 11:20:00,12.99,13.0,12.98,12.99,780200.0,7.3918,7.3975,7.3861,7.3918,780200.0
2013-02-19 11:30:00,12.99,12.99,12.98,12.98,558100.0,7.3918,7.3918,7.3861,7.3861,558100.0
2013-02-19 11:40:00,12.98,12.99,12.98,12.98,308200.0,7.3861,7.3918,7.3861,7.3861,308200.0
2013-02-19 11:50:00,12.99,12.99,12.98,12.99,360800.0,7.3918,7.3918,7.3861,7.3918,360800.0
2013-02-19 12:00:00,12.98,12.99,12.96,12.96,828600.0,7.3861,7.3918,7.3747,7.3747,828600.0
2013-02-19 12:10:00,12.96,12.97,12.95,12.96,488200.0,7.3747,7.3804,7.3691,7.3747,488200.0
2013-02-19 12:20:00,12.95,12.96,12.92,12.92,1123900.0,7.3691,7.3747,7.352,7.352,1123900.0
2013-02-19 12:30:00,12.93,12.94,12.9,12.91,1620100.0,7.3577,7.3634,7.3406,7.3463,1620100.0
2013-02-19 12:40:00,12.91,12.91,12.9,12.91,453300.0,7.3463,7.3463,7.3406,7.3463,453300.0
2013-02-19 12:50:00,12.91,12.91,12.9,12.91,400000.0,7.3463,7.3463,7.3406,7.3463,400000.0
2013-02-19 13:00:00,12.91,12.91,12.9,12.91,569700.0,7.3463,7.3463,7.3406,7.3463,569700.0
2013-02-19 13:10:00,12.91,12.91,12.9,12.91,237000.0,7.3463,7.3463,7.3406,7.3463,237000.0
2013-02-19 13:20:00,12.91,12.91,12.9,12.91,366800.0,7.3463,7.3463,7.3406,7.3463,366800.0
2013-02-19 13:30:00,12.91,12.91,12.9,12.91,443900.0,7.3463,7.3463,7.3406,7.3463,443900.0
2013-02-19 13:40:00,12.91,12.91,12.9,12.91,621700.0,7.3463,7.3463,7.3406,7.3463,621700.0
2013-02-19 13:50:00,12.91,12.91,12.9,12.9,482600.0,7.3463,7.3463,7.3406,7.3406,482600.0
2013-02-19 14:00:00,12.9,12.95,12.9,12.95,1198100.0,7.3406,7.3691,7.3406,7.3691,1198100.0
2013-02-19 14:10:00,12.95,12.95,12.91,12.93,916100.0,7.3691,7.3691,7.3463,7.3577,916100.0
2013-02-19 14:20:00,12.93,12.96,12.92,12.96,714400.0,7.3577,7.3747,7.352,7.3747,714400.0
2013-02-19 14:30:00,12.96,12.97,12.94,12.96,1029200.0,7.3747,7.3804,7.3634,7.3747,1029200.0
2013-02-19 14:40:00,12.96,12.96,12.94,12.95,280600.0,7.3747,7.3747,7.3634,7.3691,280600.0
2013-02-19 14:50:00,12.95,12.96,12.94,12.96,380600.0,7.3691,7.3747,7.3634,7.3747,380600.0
2013-02-19 15:00:00,12.95,12.98,12.95,12.98,337300.0,7.3691,7.3861,7.3691,7.3861,337300.0
2013-02-19 15:10:00,12.98,12.98,12.95,12.95,499600.0,7.3861,7.3861,7.3691,7.3691,499600.0
2013-02-19 15:20:00,12.96,12.96,12.94,12.95,512400.0,7.3747,7.3747,7.3634,7.3691,512400.0
2013-02-19 15:30:00,12.95,12.96,12.94,12.95,539900.0,7.3691,7.3747,7.3634,7.3691,539900.0
2013-02-19 15:40:00,12.95,12.97,12.94,12.96,901400.0,7.3691,7.3804,7.3634,7.3747,901400.0
2013-02-19 15:50:00,12.97,12.99,12.96,12.98,2385900.0,7.3804,7.3918,7.3747,7.3861,2385900.0
2013-02-20 09:30:00,12.96,12.98,12.94,12.94,886800.0,7.3747,7.3861,7.3634,7.3634,886800.0
2013-02-20 09:40:00,12.94,12.95,12.86,12.87,1706900.0,7.3634,7.3691,7.3178,7.3235,1706900.0
2013-02-20 09:50:00,12.87,12.9,12.87,12.9,638600.0,7.3235,7.3406,7.3235,7.3406,638600.0
2013-02-20 10:00:00,12.9,12.9,12.89,12.9,617500.0,7.3406,7.3406,7.3349,7.3406,617500.0
2013-02-20 10:10:00,12.9,12.9,12.86,12.88,1549600.0,7.3406,7.3406,7.3178,7.3292,1549600.0
2013-02-20 10:20:00,12.89,12.92,12.88,12.88,892900.0,7.3349,7.352,7.3292,7.3292,892900.0
2013-02-20 10:30:00,12.88,12.89,12.85,12.85,950900.0,7.3292,7.3349,7.3122,7.3122,950900.0
2013-02-20 10:40:00,12.86,12.87,12.85,12.87,477800.0,7.3178,7.3235,7.3122,7.3235,477800.0
2013-02-20 10:50:00,12.87,12.87,12.86,12.87,439300.0,7.3235,7.3235,7.3178,7.3235,439300.0
2013-02-20 11:00:00,12.87,12.87,12.77,12.77,2320100.0,7.3235,7.3235,7.2666,7.2666,2320100.0
2013-02-20 11:10:00,12.78,12.78,12.73,12.74,1827900.0,7.2723,7.2723,7.2439,7.2496,1827900.0
2013-02-20 11:20:00,12.74,12.75,12.71,12.71,972700.0,7.2496,7.2553,7.2325,7.2325,972700.0
2013-02-20 11:30:00,12.72,12.72,12.62,12.65,3421500.0,7.2382,7.2382,7.1813,7.1983,3421500.0
2013-02-20 11:40:00,12.64,12.65,12.57,12.58,2432400.0,7.1927,7.1983,7.1528,7.1585,2432400.0
2013-02-20 11:50:00,12.59,12.67,12.58,12.66,2130700.0,7.1642,7.2097,7.1585,7.204,2130700.0
2013-02-20 12:00:00,12.65,12.69,12.65,12.67,1061700.0,7.1983,7.2211,7.1983,7.2097,1061700.0
2013-02-20 12:10:00,12.67,12.71,12.66,12.7,1161600.0,7.2097,7.2325,7.204,7.2268,1161600.0
2013-02-20 12:20:00,12.69,12.71,12.69,12.71,416600.0,7.2211,7.2325,7.2211,7.2325,416600.0
2013-02-20 12:30:00,12.71,12.71,12.67,12.7,570100.0,7.2325,7.2325,7.2097,7.2268,570100.0
2013-02-20 12:40:00,12.7,12.71,12.68,12.68,546900.0,7.2268,7.2325,7.2154,7.2154,546900.0
2013-02-20 12:50:00,12.68,12.69,12.66,12.69,607400.0,7.2154,7.2211,7.204,7.2211,607400.0
2013-02-20 13:00:00,12.69,12.7,12.68,12.69,437200.0,7.2211,7.2268,7.2154,7.2211,437200.0
2013-02-20 13:10:00,12.69,12.69,12.67,12.68,249200.0,7.2211,7.2211,7.2097,7.2154,249200.0
2013-02-20 13:20:00,12.68,12.69,12.67,12.69,397300.0,7.2154,7.2211,7.2097,7.2211,397300.0
2013-02-20 13:30:00,12.69,12.69,12.67,12.68,293100.0,7.2211,7.2211,7.2097,7.2154,293100.0
2013-02-20 13:40:00,12.68,12.68,12.67,12.68,230800.0,7.2154,7.2154,7.2097,7.2154,230800.0
2013-02-20 13:50:00,12.68,12.68,12.65,12.66,429800.0,7.2154,7.2154,7.1983,7.204,429800.0
2013-02-20 14:00:00,12.65,12.67,12.62,12.67,1100400.0,7.1983,7.2097,7.1813,7.2097,1100400.0
2013-02-20 14:10:00,12.67,12.67,12.64,12.65,942300.0,7.2097,7.2097,7.1927,7.1983,942300.0
2013-02-20 14:20:00,12.65,12.65,12.62,12.64,1459400.0,7.1983,7.1983,7.1813,7.1927,1459400.0
2013-02-20 14:30:00,12.65,12.67,12.64,12.65,1421500.0,7.1983,7.2097,7.1927,7.1983,1421500.0
2013-02-20 14:40:00,12.66,12.66,12.63,12.63,1467400.0,7.204,7.204,7.187,7.187,1467400.0
2013-02-20 14:50:00,12.63,12.64,12.61,12.64,1219000.0,7.187,7.1927,7.1756,7.1927,1219000.0
2013-02-20 15:00:00,12.64,12.64,12.57,12.61,1712500.0,7.1927,7.1927,7.1528,7.1756,1712500.0
2013-02-20 15:10:00,12.61,12.62,12.59,12.6,2273500.0,7.1756,7.1813,7.1642,7.1699,2273500.0
2013-02-20 15:20:00,12.61,12.62,12.59,12.6,1448300.0,7.1756,7.1813,7.1642,7.1699,1448300.0
2013-02-20 15:30:00,12.6,12.61,12.58,12.59,967000.0,7.1699,7.1756,7.1585,7.1642,967000.0
2013-02-20 15:40:00,12.59,12.61,12.59,12.59,1855300.0,7.1642,7.1756,7.1642,7.1642,1855300.0
2013-02-20 15:50:00,12.59,12.6,12.58,12.58,4007800.0,7.1642,7.1699,7.1585,7.1585,4007800.0
2013-02-21 09:30:00,12.51,12.51,12.31,12.37,3943700.0,7.1187,7.1187,7.0049,7.039,3943700.0
2013-02-21 09:40:00,12.36,12.48,12.36,12.45,2592400.0,7.0333,7.1016,7.0333,7.0845,2592400.0
2013-02-21 09:50:00,12.45,12.45,12.35,12.41,1472300.0,7.0845,7.0845,7.0276,7.0618,1472300.0
2013-02-21 10:00:00,12.41,12.44,12.36,12.43,2190800.0,7.0618,7.0788,7.0333,7.0732,2190800.0
2013-02-21 10:10:00,12.43,12.48,12.41,12.46,1379300.0,7.0732,7.1016,7.0618,7.0902,1379300.0
2013-02-21 10:20:00,12.46,12.49,12.45,12.49,1182100.0,7.0902,7.1073,7.0845,7.1073,1182100.0
2013-02-21 10:30:00,12.48,12.5,12.47,12.48,755900.0,7.1016,7.113,7.0959,7.1016,755900.0
2013-02-21 10:40:00,12.47,12.5,12.46,12.48,1197400.0,7.0959,7.113,7.0902,7.1016,1197400.0
2013-02-21 10:50:00,12.47,12.48,12.45,12.46,481600.0,7.0959,7.1016,7.0845,7.0902,481600.0
2013-02-21 11:00:00,12.46,12.47,12.4,12.41,1141700.0,7.0902,7.0959,7.0561,7.0618,1141700.0
2013-02-21 11:10:00,12.41,12.42,12.35,12.36,1469500.0,7.0618,7.0675,7.0276,7.0333,1469500.0
2013-02-21 11:20:00,12.35,12.37,12.32,12.33,852700.0,7.0276,7.039,7.0106,7.0163,852700.0
2013-02-21 11:30:00,12.32,12.37,12.32,12.36,800300.0,7.0106,7.039,7.0106,7.0333,800300.0
2013-02-21 11:40:00,12.37,12.39,12.35,12.35,811200.0,7.039,7.0504,7.0276,7.0276,811200.0
2013-02-21 11:50:00,12.35,12.37,12.33,12.36,854000.0,7.0276,7.039,7.0163,7.0333,854000.0
2013-02-21 12:00:00,12.35,12.36,12.33,12.33,469500.0,7.0276,7.0333,7.0163,7.0163,469500.0
2013-02-21 12:10:00,12.33,12.35,12.33,12.34,880100.0,7.0163,7.0276,7.0163,7.0219,880100.0
2013-02-21 12:20:00,12.35,12.39,12.34,12.38,1762200.0,7.0276,7.0504,7.0219,7.0447,1762200.0
2013-02-21 12:30:00,12.37,12.38,12.35,12.36,809700.0,7.039,7.0447,7.0276,7.0333,809700.0
2013-02-21 12:40:00,12.35,12.36,12.35,12.36,384000.0,7.0276,7.0333,7.0276,7.0333,384000.0
2013-02-21 12:50:00,12.36,12.42,12.35,12.41,1288400.0,7.0333,7.0675,7.0276,7.0618,1288400.0
2013-02-21 13:00:00,12.41,12.41,12.38,12.4,1007000.0,7.0618,7.0618,7.0447,7.0561,1007000.0
2013-02-21 13:10:00,12.39,12.4,12.36,12.36,335600.0,7.0504,7.0561,7.0333,7.0333,335600.0
2013-02-21 13:20:00,12.36,12.37,12.35,12.35,485600.0,7.0333,7.039,7.0276,7.0276,485600.0
2013-02-21 13:30:00,12.36,12.36,12.35,12.35,246400.0,7.0333,7.0333,7.0276,7.0276,246400.0
2013-02-21 13:40:00,12.36,12.36,12.32,12.32,522800.0,7.0333,7.0333,7.0106,7.0106,522800.0
2013-02-21 13:50:00,12.32,12.35,12.32,12.34,542500.0,7.0106,7.0276,7.0106,7.0219,542500.0
2013-02-21 14:00:00,12.34,12.34,12.3,12.31,830100.0,7.0219,7.0219,6.9992,7.0049,830100.0
2013-02-21 14:10:00,12.3,12.33,12.3,12.33,591300.0,6.9992,7.0163,6.9992,7.0163,591300.0
2013-02-21 14:20:00,12.33,12.35,12.32,12.35,593800.0,7.0163,7.0276,7.0106,7.0276,593800.0
2013-02-21 14:30:00,12.35,12.38,12.34,12.37,909900.0,7.0276,7.0447,7.0219,7.039,909900.0
2013-02-21 14:40:00,12.38,12.4,12.37,12.38,662000.0,7.0447,7.0561,7.039,7.0447,662000.0
2013-02-21 14:50:00,12.38,12.4,12.36,12.39,782100.0,7.0447,7.0561,7.0333,7.0504,782100.0
2013-02-21 15:00:00,12.4,12.4,12.38,12.39,1397400.0,7.0561,7.0561,7.0447,7.0504,1397400.0
2013-02-21 15:10:00,12.39,12.41,12.38,12.39,615100.0,7.0504,7.0618,7.0447,7.0504,615100.0
2013-02-21 15:20:00,12.39,12.43,12.38,12.43,1024500.0,7.0504,7.0732,7.0447,7.0732,1024500.0
2013-02-21 15:30:00,12.43,12.44,12.37,12.39,1632400.0,7.0732,7.0788,7.039,7.0504,1632400.0
2013-02-21 15:40:00,12.39,12.4,12.38,12.38,783800.0,7.0504,7.0561,7.0447,7.0447,783800.0
2013-02-21 15:50:00,12.38,12.39,12.36,12.38,2009800.0,7.0447,7.0504,7.0333,7.0447,2009800.0
2013-02-22 09:30:00,12.44,12.46,12.4,12.42,1512800.0,7.0788,7.0902,7.0561,7.0675,1512800.0
2013-02-22 09:40:00,12.42,12.43,12.34,12.36,1403500.0,7.0675,7.0732,7.0219,7.0333,1403500.0
2013-02-22 09:50:00,12.36,12.4,12.35,12.38,917600.0,7.0333,7.0561,7.0276,7.0447,917600.0
2013-02-22 10:00:00,12.38,12.39,12.35,12.37,977900.0,7.0447,7.0504,7.0276,7.039,977900.0
2013-02-22 10:10:00,12.37,12.38,12.31,12.37,1084200.0,7.039,7.0447,7.0049,7.039,1084200.0
2013-02-22 10:20:00,12.37,12.38,12.36,12.37,861400.0,7.039,7.0447,7.0333,7.039,861400.0
2013-02-22 10:30:00,12.37,12.4,12.36,12.4,436600.0,7.039,7.0561,7.0333,7.0561,436600.0
2013-02-22 10:40:00,12.39,12.46,12.39,12.45,1305300.0,7.0504,7.0902,7.0504,7.0845,1305300.0
2013-02-22 10:50:00,12.44,12.45,12.42,12.42,349100.0,7.0788,7.0845,7.0675,7.0675,349100.0
2013-02-22 11:00:00,12.43,12.43,12.41,12.43,424300.0,7.0732,7.0732,7.0618,7.0732,424300.0
2013-02-22 11:10:00,12.42,12.43,12.4,12.4,578800.0,7.0675,7.0732,7.0561,7.0561,578800.0
2013-02-22 11:20:00,12.41,12.41,12.4,12.4,289300.0,7.0618,7.0618,7.0561,7.0561,289300.0
2013-02-22 11:30:00,12.41,12.41,12.4,12.4,275200.0,7.0618,7.0618,7.0561,7.0561,275200.0
2013-02-22 11:40:00,12.4,12.41,12.4,12.41,404000.0,7.0561,7.0618,7.0561,7.0618,404000.0
2013-02-22 11:50:00,12.4,12.44,12.4,12.44,677300.0,7.0561,7.0788,7.0561,7.0788,677300.0
2013-02-22 12:00:00,12.44,12.45,12.43,12.45,520200.0,7.0788,7.0845,7.0732,7.0845,520200.0
2013-02-22 12:10:00,12.45,12.47,12.44,12.45,650600.0,7.0845,7.0959,7.0788,7.0845,650600.0
2013-02-22 12:20:00,12.45,12.46,12.44,12.44,162600.0,7.0845,7.0902,7.0788,7.0788,162600.0
2013-02-22 12:30:00,12.44,12.45,12.44,12.45,159100.0,7.0788,7.0845,7.0788,7.0845,159100.0
2013-02-22 12:40:00,12.44,12.49,12.44,12.49,422500.0,7.0788,7.1073,7.0788,7.1073,422500.0
2013-02-22 12:50:00,12.49,12.49,12.47,12.49,659500.0,7.1073,7.1073,7.0959,7.1073,659500.0
2013-02-22 13:00:00,12.48,12.49,12.47,12.49,382600.0,7.1016,7.1073,7.0959,7.1073,382600.0
2013-02-22 13:10:00,12.49,12.49,12.48,12.48,217700.0,7.1073,7.1073,7.1016,7.1016,217700.0
2013-02-22 13:20:00,12.48,12.49,12.48,12.49,266500.0,7.1016,7.1073,7.1016,7.1073,266500.0
2013-02-22 13:30:00,12.48,12.49,12.48,12.48,361800.0,7.1016,7.1073,7.1016,7.1016,361800.0
2013-02-22 13:40:00,12.49,12.49,12.48,12.49,219200.0,7.1073,7.1073,7.1016,7.1073,219200.0
2013-02-22 13:50:00,12.49,12.49,12.48,12.49,180200.0,7.1073,7.1073,7.1016,7.1073,180200.0
2013-02-22 14:00:00,12.48,12.5,12.46,12.46,923700.0,7.1016,7.113,7.0902,7.0902,923700.0
2013-02-22 14:10:00,12.46,12.47,12.44,12.45,335800.0,7.0902,7.0959,7.0788,7.0845,335800.0
2013-02-22 14:20:00,12.45,12.45,12.43,12.44,228400.0,7.0845,7.0845,7.0732,7.0788,228400.0
2013-02-22 14:30:00,12.43,12.46,12.43,12.46,301700.0,7.0732,7.0902,7.0732,7.0902,301700.0
2013-02-22 14:40:00,12.45,12.46,12.45,12.45,178200.0,7.0845,7.0902,7.0845,7.0845,178200.0
2013-02-22 14:50:00,12.45,12.46,12.44,12.45,198500.0,7.0845,7.0902,7.0788,7.0845,198500.0
2013-02-22 15:00:00,12.44,12.47,12.44,12.47,370600.0,7.0788,7.0959,7.0788,7.0959,370600.0
2013-02-22 15:10:00,12.47,12.47,12.45,12.45,357200.0,7.0959,7.0959,7.0845,7.0845,357200.0
2013-02-22 15:20:00,12.45,12.46,12.42,12.44,1056900.0,7.0845,7.0902,7.0675,7.0788,1056900.0
2013-02-22 15:30:00,12.44,12.45,12.43,12.45,623500.0,7.0788,7.0845,7.0732,7.0845,623500.0
2013-02-22 15:40:00,12.45,12.46,12.44,12.46,466100.0,7.0845,7.0902,7.0788,7.0902,466100.0
2013-02-22 15:50:00,12.46,12.48,12.45,12.47,1417900.0,7.0902,7.1016,7.0845,7.0959,1417900.0
2013-02-25 09:30:00,12.53,12.57,12.52,12.55,1251600.0,7.1301,7.1528,7.1244,7.1414,1251600.0
2013-02-25 09:40:00,12.55,12.55,12.5,12.52,790700.0,7.1414,7.1414,7.113,7.1244,790700.0
2013-02-25 09:50:00,12.52,12.54,12.5,12.53,598600.0,7.1244,7.1358,7.113,7.1301,598600.0
2013-02-25 10:00:00,12.53,12.57,12.51,12.52,1247700.0,7.1301,7.1528,7.1187,7.1244,1247700.0
2013-02-25 10:10:00,12.51,12.53,12.51,12.52,394900.0,7.1187,7.1301,7.1187,7.1244,394900.0
2013-02-25 10:20:00,12.52,12.52,12.43,12.44,1315400.0,7.1244,7.1244,7.0732,7.0788,1315400.0
2013-02-25 10:30:00,12.43,12.46,12.41,12.42,1301200.0,7.0732,7.0902,7.0618,7.0675,1301200.0
2013-02-25 10:40:00,12.42,12.44,12.39,12.39,914700.0,7.0675,7.0788,7.0504,7.0504,914700.0
2013-02-25 10:50:00,12.39,12.4,12.36,12.39,803300.0,7.0504,7.0561,7.0333,7.0504,803300.0
2013-02-25 11:00:00,12.4,12.42,12.36,12.41,852500.0,7.0561,7.0675,7.0333,7.0618,852500.0
2013-02-25 11:10:00,12.4,12.42,12.37,12.38,875800.0,7.0561,7.0675,7.039,7.0447,875800.0
2013-02-25 11:20:00,12.38,12.4,12.36,12.38,793300.0,7.0447,7.0561,7.0333,7.0447,793300.0
2013-02-25 11:30:00,12.39,12.4,12.33,12.34,667000.0,7.0504,7.0561,7.0163,7.0219,667000.0
2013-02-25 11:40:00,12.35,12.36,12.33,12.33,397100.0,7.0276,7.0333,7.0163,7.0163,397100.0
2013-02-25 11:50:00,12.33,12.34,12.3,12.31,698600.0,7.0163,7.0219,6.9992,7.0049,698600.0
2013-02-25 12:00:00,12.31,12.33,12.3,12.32,620600.0,7.0049,7.0163,6.9992,7.0106,620600.0
2013-02-25 12:10:00,12.32,12.34,12.31,12.32,814000.0,7.0106,7.0219,7.0049,7.0106,814000.0
2013-02-25 12:20:00,12.33,12.33,12.3,12.3,593000.0,7.0163,7.0163,6.9992,6.9992,593000.0
2013-02-25 12:30:00,12.3,12.33,12.3,12.32,814800.0,6.9992,7.0163,6.9992,7.0106,814800.0
2013-02-25 12:40:00,12.33,12.35,12.32,12.34,374500.0,7.0163,7.0276,7.0106,7.0219,374500.0
2013-02-25 12:50:00,12.35,12.36,12.34,12.35,236300.0,7.0276,7.0333,7.0219,7.0276,236300.0
2013-02-25 13:00:00,12.35,12.36,12.33,12.34,435100.0,7.0276,7.0333,7.0163,7.0219,435100.0
2013-02-25 13:10:00,12.33,12.35,12.32,12.34,401300.0,7.0163,7.0276,7.0106,7.0219,401300.0
2013-02-25 13:20:00,12.33,12.34,12.31,12.32,642800.0,7.0163,7.0219,7.0049,7.0106,642800.0
2013-02-25 13:30:00,12.32,12.32,12.29,12.29,498500.0,7.0106,7.0106,6.9935,6.9935,498500.0
2013-02-25 13:40:00,12.3,12.3,12.26,12.28,658700.0,6.9992,6.9992,6.9764,6.9878,658700.0
2013-02-25 13:50:00,12.28,12.28,12.21,12.22,1020900.0,6.9878,6.9878,6.948,6.9537,1020900.0
2013-02-25 14:00:00,12.21,12.26,12.21,12.26,1709800.0,6.948,6.9764,6.948,6.9764,1709800.0
2013-02-25 14:10:00,12.26,12.29,12.23,12.28,1072500.0,6.9764,6.9935,6.9594,6.9878,1072500.0
2013-02-25 14:20:00,12.28,12.29,12.27,12.28,262800.0,6.9878,6.9935,6.9821,6.9878,262800.0
2013-02-25 14:30:00,12.28,12.32,12.27,12.29,792100.0,6.9878,7.0106,6.9821,6.9935,792100.0
2013-02-25 14:40:00,12.29,12.3,12.26,12.28,506700.0,6.9935,6.9992,6.9764,6.9878,506700.0
2013-02-25 14:50:00,12.28,12.31,12.27,12.28,389400.0,6.9878,7.0049,6.9821,6.9878,389400.0
2013-02-25 15:00:00,12.29,12.3,12.26,12.29,583900.0,6.9935,6.9992,6.9764,6.9935,583900.0
2013-02-25 15:10:00,12.29,12.3,12.25,12.26,903500.0,6.9935,6.9992,6.9707,6.9764,903500.0
2013-02-25 15:20:00,12.26,12.27,12.21,12.22,819100.0,6.9764,6.9821,6.948,6.9537,819100.0
2013-02-25 15:30:00,12.22,12.24,12.2,12.2,1167400.0,6.9537,6.965,6.9423,6.9423,1167400.0
2013-02-25 15:40:00,12.2,12.21,12.15,12.16,2107700.0,6.9423,6.948,6.9138,6.9195,2107700.0
2013-02-25 15:50:00,12.16,12.17,12.1,12.12,4522500.0,6.9195,6.9252,6.8854,6.8968,4522500.0
2013-02-26 09:30:00,12.25,12.32,12.16,12.2,1887900.0,6.9707,7.0106,6.9195,6.9423,1887900.0
2013-02-26 09:40:00,12.2,12.24,12.15,12.17,847600.0,6.9423,6.965,6.9138,6.9252,847600.0
2013-02-26 09:50:00,12.17,12.2,12.16,12.2,601600.0,6.9252,6.9423,6.9195,6.9423,601600.0
2013-02-26 10:00:00,12.2,12.29,12.2,12.24,1188000.0,6.9423,6.9935,6.9423,6.965,1188000.0
2013-02-26 10:10:00,12.24,12.26,12.21,12.25,933200.0,6.965,6.9764,6.948,6.9707,933200.0
2013-02-26 10:20:00,12.25,12.25,12.17,12.18,738100.0,6.9707,6.9707,6.9252,6.9309,738100.0
2013-02-26 10:30:00,12.17,12.18,12.12,12.18,1043700.0,6.9252,6.9309,6.8968,6.9309,1043700.0
2013-02-26 10:40:00,12.17,12.19,12.14,12.19,833200.0,6.9252,6.9366,6.9081,6.9366,833200.0
2013-02-26 10:50:00,12.18,12.22,12.16,12.18,1026100.0,6.9309,6.9537,6.9195,6.9309,1026100.0
2013-02-26 11:00:00,12.18,12.18,12.12,12.14,769000.0,6.9309,6.9309,6.8968,6.9081,769000.0
2013-02-26 11:10:00,12.15,12.16,12.13,12.16,459000.0,6.9138,6.9195,6.9024,6.9195,459000.0
2013-02-26 11:20:00,12.16,12.16,12.12,12.14,628700.0,6.9195,6.9195,6.8968,6.9081,628700.0
2013-02-26 11:30:00,12.13,12.16,12.13,12.13,549000.0,6.9024,6.9195,6.9024,6.9024,549000.0
2013-02-26 11:40:00,12.13,12.14,12.11,12.14,520200.0,6.9024,6.9081,6.8911,6.9081,520200.0
2013-02-26 11:50:00,12.13,12.14,12.13,12.13,254000.0,6.9024,6.9081,6.9024,6.9024,254000.0
2013-02-26 12:00:00,12.13,12.16,12.13,12.16,585200.0,6.9024,6.9195,6.9024,6.9195,585200.0
2013-02-26 12:10:00,12.16,12.16,12.14,12.15,474300.0,6.9195,6.9195,6.9081,6.9138,474300.0
2013-02-26 12:20:00,12.15,12.15,12.14,12.15,296700.0,6.9138,6.9138,6.9081,6.9138,296700.0
2013-02-26 12:30:00,12.15,12.24,12.13,12.24,998100.0,6.9138,6.965,6.9024,6.965,998100.0
2013-02-26 12:40:00,12.24,12.25,12.22,12.23,559800.0,6.965,6.9707,6.9537,6.9594,559800.0
2013-02-26 12:50:00,12.24,12.24,12.21,12.22,391400.0,6.965,6.965,6.948,6.9537,391400.0
2013-02-26 13:00:00,12.23,12.26,12.22,12.25,840600.0,6.9594,6.9764,6.9537,6.9707,840600.0
2013-02-26 13:10:00,12.26,12.26,12.21,12.22,574100.0,6.9764,6.9764,6.948,6.9537,574100.0
2013-02-26 13:20:00,12.21,12.24,12.21,12.23,294700.0,6.948,6.965,6.948,6.9594,294700.0
2013-02-26 13:30:00,12.22,12.24,12.22,12.24,343200.0,6.9537,6.965,6.9537,6.965,343200.0
2013-02-26 13:40:00,12.23,12.27,12.23,12.27,645500.0,6.9594,6.9821,6.9594,6.9821,645500.0
2013-02-26 13:50:00,12.27,12.28,12.25,12.26,395800.0,6.9821,6.9878,6.9707,6.9764,395800.0
2013-02-26 14:00:00,12.26,12.27,12.25,12.26,217400.0,6.9764,6.9821,6.9707,6.9764,217400.0
2013-02-26 14:10:00,12.25,12.27,12.24,12.25,339200.0,6.9707,6.9821,6.965,6.9707,339200.0
2013-02-26 14:20:00,12.25,12.28,12.24,12.28,380100.0,6.9707,6.9878,6.965,6.9878,380100.0
2013-02-26 14:30:00,12.28,12.3,12.27,12.29,408300.0,6.9878,6.9992,6.9821,6.9935,408300.0
2013-02-26 14:40:00,12.29,12.29,12.26,12.27,391200.0,6.9935,6.9935,6.9764,6.9821,391200.0
2013-02-26 14:50:00,12.27,12.29,12.25,12.29,433500.0,6.9821,6.9935,6.9707,6.9935,433500.0
2013-02-26 15:00:00,12.29,12.3,12.28,12.3,271500.0,6.9935,6.9992,6.9878,6.9992,271500.0
2013-02-26 15:10:00,12.3,12.3,12.26,12.28,684900.0,6.9992,6.9992,6.9764,6.9878,684900.0
2013-02-26 15:20:00,12.28,12.3,12.27,12.29,462900.0,6.9878,6.9992,6.9821,6.9935,462900.0
2013-02-26 15:30:00,12.3,12.31,12.28,12.31,702500.0,6.9992,7.0049,6.9878,7.0049,702500.0
2013-02-26 15:40:00,12.31,12.35,12.3,12.33,2169100.0,7.0049,7.0276,6.9992,7.0163,2169100.0
2013-02-26 15:50:00,12.32,12.34,12.3,12.33,2016700.0,7.0106,7.0219,6.9992,7.0163,2016700.0
2013-02-27 09:30:00,12.35,12.45,12.35,12.45,1262100.0,7.0276,7.0845,7.0276,7.0845,1262100.0
2013-02-27 09:40:00,12.45,12.47,12.42,12.43,969600.0,7.0845,7.0959,7.0675,7.0732,969600.0
2013-02-27 09:50:00,12.42,12.47,12.42,12.47,872800.0,7.0675,7.0959,7.0675,7.0959,872800.0
2013-02-27 10:00:00,12.47,12.51,12.47,12.51,1811300.0,7.0959,7.1187,7.0959,7.1187,1811300.0
2013-02-27 10:10:00,12.51,12.54,12.5,12.54,837600.0,7.1187,7.1358,7.113,7.1358,837600.0
2013-02-27 10:20:00,12.53,12.59,12.53,12.58,1340100.0,7.1301,7.1642,7.1301,7.1585,1340100.0
2013-02-27 10:30:00,12.58,12.62,12.56,12.62,1156000.0,7.1585,7.1813,7.1471,7.1813,1156000.0
2013-02-27 10:40:00,12.62,12.63,12.59,12.59,1437800.0,7.1813,7.187,7.1642,7.1642,1437800.0
2013-02-27 10:50:00,12.59,12.6,12.59,12.6,536800.0,7.1642,7.1699,7.1642,7.1699,536800.0
2013-02-27 11:00:00,12.6,12.64,12.59,12.63,738900.0,7.1699,7.1927,7.1642,7.187,738900.0
2013-02-27 11:10:00,12.63,12.64,12.6,12.6,951200.0,7.187,7.1927,7.1699,7.1699,951200.0
2013-02-27 11:20:00,12.6,12.61,12.6,12.61,400000.0,7.1699,7.1756,7.1699,7.1756,400000.0
2013-02-27 11:30:00,12.61,12.62,12.6,12.62,866300.0,7.1756,7.1813,7.1699,7.1813,866300.0
2013-02-27 11:40:00,12.62,12.64,12.61,12.64,356600.0,7.1813,7.1927,7.1756,7.1927,356600.0
2013-02-27 11:50:00,12.63,12.64,12.63,12.63,219500.0,7.187,7.1927,7.187,7.187,219500.0
2013-02-27 12:00:00,12.63,12.65,12.63,12.64,348100.0,7.187,7.1983,7.187,7.1927,348100.0
2013-02-27 12:10:00,12.65,12.65,12.63,12.64,818100.0,7.1983,7.1983,7.187,7.1927,818100.0
2013-02-27 12:20:00,12.64,12.67,12.64,12.67,624400.0,7.1927,7.2097,7.1927,7.2097,624400.0
2013-02-27 12:30:00,12.67,12.69,12.66,12.68,864700.0,7.2097,7.2211,7.204,7.2154,864700.0
2013-02-27 12:40:00,12.68,12.69,12.67,12.68,308800.0,7.2154,7.2211,7.2097,7.2154,308800.0
2013-02-27 12:50:00,12.69,12.73,12.68,12.73,1587800.0,7.2211,7.2439,7.2154,7.2439,1587800.0
2013-02-27 13:00:00,12.73,12.74,12.68,12.71,1059500.0,7.2439,7.2496,7.2154,7.2325,1059500.0
2013-02-27 13:10:00,12.71,12.73,12.69,12.71,637800.0,7.2325,7.2439,7.2211,7.2325,637800.0
2013-02-27 13:20:00,12.71,12.73,12.71,12.73,695000.0,7.2325,7.2439,7.2325,7.2439,695000.0
2013-02-27 13:30:00,12.73,12.74,12.73,12.73,453200.0,7.2439,7.2496,7.2439,7.2439,453200.0
2013-02-27 13:40:00,12.73,12.75,12.73,12.74,865000.0,7.2439,7.2553,7.2439,7.2496,865000.0
2013-02-27 13:50:00,12.74,12.74,12.73,12.74,559600.0,7.2496,7.2496,7.2439,7.2496,559600.0
2013-02-27 14:00:00,12.73,12.74,12.73,12.74,236800.0,7.2439,7.2496,7.2439,7.2496,236800.0
2013-02-27 14:10:00,12.74,12.76,12.73,12.76,713900.0,7.2496,7.2609,7.2439,7.2609,713900.0
2013-02-27 14:20:00,12.76,12.81,12.75,12.81,1094000.0,7.2609,7.2894,7.2553,7.2894,1094000.0
2013-02-27 14:30:00,12.81,12.85,12.8,12.84,1706900.0,7.2894,7.3122,7.2837,7.3065,1706900.0
2013-02-27 14:40:00,12.83,12.84,12.81,12.83,1248000.0,7.3008,7.3065,7.2894,7.3008,1248000.0
2013-02-27 14:50:00,12.83,12.85,12.82,12.85,930500.0,7.3008,7.3122,7.2951,7.3122,930500.0
2013-02-27 15:00:00,12.85,12.85,12.81,12.82,1067000.0,7.3122,7.3122,7.2894,7.2951,1067000.0
2013-02-27 15:10:00,12.82,12.83,12.8,12.82,861100.0,7.2951,7.3008,7.2837,7.2951,861100.0
2013-02-27 15:20:00,12.82,12.82,12.77,12.79,1227300.0,7.2951,7.2951,7.2666,7.278,1227300.0
2013-02-27 15:30:00,12.78,12.82,12.78,12.82,1264000.0,7.2723,7.2951,7.2723,7.2951,1264000.0
2013-02-27 15:40:00,12.82,12.82,12.79,12.8,1179600.0,7.2951,7.2951,7.278,7.2837,1179600.0
2013-02-27 15:50:00,12.79,12.8,12.75,12.77,2655200.0,7.278,7.2837,7.2553,7.2666,2655200.0
2013-02-28 09:30:00,12.78,12.83,12.76,12.77,1210100.0,7.2723,7.3008,7.2609,7.2666,1210100.0
2013-02-28 09:40:00,12.77,12.81,12.72,12.8,1024700.0,7.2666,7.2894,7.2382,7.2837,1024700.0
2013-02-28 09:50:00,12.8,12.83,12.78,12.82,951400.0,7.2837,7.3008,7.2723,7.2951,951400.0
2013-02-28 10:00:00,12.82,12.85,12.78,12.82,1151500.0,7.2951,7.3122,7.2723,7.2951,1151500.0
2013-02-28 10:10:00,12.82,12.84,12.8,12.82,1083500.0,7.2951,7.3065,7.2837,7.2951,1083500.0
2013-02-28 10:20:00,12.82,12.83,12.78,12.81,511500.0,7.2951,7.3008,7.2723,7.2894,511500.0
2013-02-28 10:30:00,12.81,12.81,12.76,12.78,618000.0,7.2894,7.2894,7.2609,7.2723,618000.0
2013-02-28 10:40:00,12.78,12.8,12.76,12.79,1012800.0,7.2723,7.2837,7.2609,7.278,1012800.0
2013-02-28 10:50:00,12.79,12.79,12.74,12.77,919900.0,7.278,7.278,7.2496,7.2666,919900.0
2013-02-28 11:00:00,12.77,12.8,12.76,12.8,500600.0,7.2666,7.2837,7.2609,7.2837,500600.0
2013-02-28 11:10:00,12.79,12.83,12.78,12.83,1088400.0,7.278,7.3008,7.2723,7.3008,1088400.0
2013-02-28 11:20:00,12.83,12.85,12.82,12.85,390900.0,7.3008,7.3122,7.2951,7.3122,390900.0
2013-02-28 11:30:00,12.85,12.85,12.82,12.82,753300.0,7.3122,7.3122,7.2951,7.2951,753300.0
2013-02-28 11:40:00,12.82,12.85,12.82,12.85,351900.0,7.2951,7.3122,7.2951,7.3122,351900.0
2013-02-28 11:50:00,12.85,12.85,12.83,12.83,434800.0,7.3122,7.3122,7.3008,7.3008,434800.0
2013-02-28 12:00:00,12.83,12.84,12.83,12.84,483400.0,7.3008,7.3065,7.3008,7.3065,483400.0
2013-02-28 12:10:00,12.84,12.84,12.83,12.84,451700.0,7.3065,7.3065,7.3008,7.3065,451700.0
2013-02-28 12:20:00,12.84,12.84,12.83,12.83,258700.0,7.3065,7.3065,7.3008,7.3008,258700.0
2013-02-28 12:30:00,12.84,12.85,12.83,12.85,343600.0,7.3065,7.3122,7.3008,7.3122,343600.0
2013-02-28 12:40:00,12.84,12.85,12.84,12.85,214700.0,7.3065,7.3122,7.3065,7.3122,214700.0
2013-02-28 12:50:00,12.85,12.85,12.84,12.85,254500.0,7.3122,7.3122,7.3065,7.3122,254500.0
2013-02-28 13:00:00,12.85,12.87,12.84,12.87,817900.0,7.3122,7.3235,7.3065,7.3235,817900.0
2013-02-28 13:10:00,12.87,12.87,12.84,12.86,949400.0,7.3235,7.3235,7.3065,7.3178,949400.0
2013-02-28 13:20:00,12.87,12.87,12.83,12.84,942400.0,7.3235,7.3235,7.3008,7.3065,942400.0
2013-02-28 13:30:00,12.84,12.85,12.82,12.82,559300.0,7.3065,7.3122,7.2951,7.2951,559300.0
2013-02-28 13:40:00,12.82,12.83,12.81,12.81,436900.0,7.2951,7.3008,7.2894,7.2894,436900.0
2013-02-28 13:50:00,12.81,12.83,12.78,12.8,1154200.0,7.2894,7.3008,7.2723,7.2837,1154200.0
2013-02-28 14:00:00,12.79,12.8,12.77,12.78,525600.0,7.278,7.2837,7.2666,7.2723,525600.0
2013-02-28 14:10:00,12.78,12.78,12.75,12.76,691900.0,7.2723,7.2723,7.2553,7.2609,691900.0
2013-02-28 14:20:00,12.76,12.76,12.74,12.75,360800.0,7.2609,7.2609,7.2496,7.2553,360800.0
2013-02-28 14:30:00,12.75,12.75,12.67,12.68,1267600.0,7.2553,7.2553,7.2097,7.2154,1267600.0
2013-02-28 14:40:00,12.67,12.72,12.66,12.71,2251500.0,7.2097,7.2382,7.204,7.2325,2251500.0
2013-02-28 14:50:00,12.71,12.71,12.7,12.7,290000.0,7.2325,7.2325,7.2268,7.2268,290000.0
2013-02-28 15:00:00,12.7,12.71,12.67,12.7,918600.0,7.2268,7.2325,7.2097,7.2268,918600.0
2013-02-28 15:10:00,12.7,12.7,12.65,12.65,652200.0,7.2268,7.2268,7.1983,7.1983,652200.0
2013-02-28 15:20:00,12.65,12.66,12.65,12.66,624300.0,7.1983,7.204,7.1983,7.204,624300.0
2013-02-28 15:30:00,12.66,12.66,12.62,12.63,950400.0,7.204,7.204,7.1813,7.187,950400.0
2013-02-28 15:40:00,12.62,12.63,12.6,12.63,1632300.0,7.1813,7.187,7.1699,7.187,1632300.0
2013-02-28 15:50:00,12.63,12.64,12.6,12.6,2188600.0,7.187,7.1927,7.1699,7.1699,2188600.0
2013-03-01 09:30:00,12.56,12.56,12.38,12.39,4634400.0,7.1471,7.1471,7.0447,7.0504,4634400.0
2013-03-01 09:40:00,12.39,12.47,12.38,12.46,2006800.0,7.0504,7.0959,7.0447,7.0902,2006800.0
2013-03-01 09:50:00,12.45,12.53,12.45,12.48,1429500.0,7.0845,7.1301,7.0845,7.1016,1429500.0
2013-03-01 10:00:00,12.49,12.7,12.49,12.67,2793400.0,7.1073,7.2268,7.1073,7.2097,2793400.0
2013-03-01 10:10:00,12.67,12.68,12.57,12.6,2735100.0,7.2097,7.2154,7.1528,7.1699,2735100.0
2013-03-01 10:20:00,12.6,12.62,12.59,12.62,1141900.0,7.1699,7.1813,7.1642,7.1813,1141900.0
2013-03-01 10:30:00,12.62,12.66,12.61,12.65,1185700.0,7.1813,7.204,7.1756,7.1983,1185700.0
2013-03-01 10:40:00,12.65,12.72,12.64,12.66,1243100.0,7.1983,7.2382,7.1927,7.204,1243100.0
2013-03-01 10:50:00,12.67,12.74,12.67,12.72,780400.0,7.2097,7.2496,7.2097,7.2382,780400.0
2013-03-01 11:00:00,12.72,12.75,12.71,12.74,758500.0,7.2382,7.2553,7.2325,7.2496,758500.0
2013-03-01 11:10:00,12.73,12.74,12.68,12.69,626400.0,7.2439,7.2496,7.2154,7.2211,626400.0
2013-03-01 11:20:00,12.69,12.7,12.66,12.68,999000.0,7.2211,7.2268,7.204,7.2154,999000.0
2013-03-01 11:30:00,12.68,12.69,12.66,12.67,501400.0,7.2154,7.2211,7.204,7.2097,501400.0
2013-03-01 11:40:00,12.67,12.67,12.61,12.64,1065800.0,7.2097,7.2097,7.1756,7.1927,1065800.0
2013-03-01 11:50:00,12.64,12.68,12.62,12.67,403200.0,7.1927,7.2154,7.1813,7.2097,403200.0
2013-03-01 12:00:00,12.67,12.71,12.66,12.69,537900.0,7.2097,7.2325,7.204,7.2211,537900.0
2013-03-01 12:10:00,12.7,12.71,12.68,12.7,563100.0,7.2268,7.2325,7.2154,7.2268,563100.0
2013-03-01 12:20:00,12.69,12.7,12.68,12.68,408300.0,7.2211,7.2268,7.2154,7.2154,408300.0
2013-03-01 12:30:00,12.69,12.7,12.68,12.69,306600.0,7.2211,7.2268,7.2154,7.2211,306600.0
2013-03-01 12:40:00,12.68,12.69,12.67,12.68,163500.0,7.2154,7.2211,7.2097,7.2154,163500.0
2013-03-01 12:50:00,12.67,12.69,12.66,12.68,354900.0,7.2097,7.2211,7.204,7.2154,354900.0
2013-03-01 13:00:00,12.67,12.69,12.65,12.65,398000.0,7.2097,7.2211,7.1983,7.1983,398000.0
2013-03-01 13:10:00,12.65,12.68,12.65,12.65,322000.0,7.1983,7.2154,7.1983,7.1983,322000.0
2013-03-01 13:20:00,12.66,12.66,12.64,12.65,525600.0,7.204,7.204,7.1927,7.1983,525600.0
2013-03-01 13:30:00,12.65,12.66,12.6,12.6,661500.0,7.1983,7.204,7.1699,7.1699,661500.0
2013-03-01 13:40:00,12.61,12.61,12.58,12.59,578800.0,7.1756,7.1756,7.1585,7.1642,578800.0
2013-03-01 13:50:00,12.59,12.61,12.57,12.61,470600.0,7.1642,7.1756,7.1528,7.1756,470600.0
2013-03-01 14:00:00,12.6,12.62,12.6,12.61,406500.0,7.1699,7.1813,7.1699,7.1756,406500.0
2013-03-01 14:10:00,12.6,12.61,12.6,12.61,274000.0,7.1699,7.1756,7.1699,7.1756,274000.0
2013-03-01 14:20:00,12.6,12.62,12.58,12.58,781200.0,7.1699,7.1813,7.1585,7.1585,781200.0
2013-03-01 14:30:00,12.59,12.61,12.58,12.59,467400.0,7.1642,7.1756,7.1585,7.1642,467400.0
2013-03-01 14:40:00,12.59,12.6,12.58,12.59,425400.0,7.1642,7.1699,7.1585,7.1642,425400.0
2013-03-01 14:50:00,12.58,12.63,12.58,12.63,630100.0,7.1585,7.187,7.1585,7.187,630100.0
2013-03-01 15:00:00,12.63,12.64,12.6,12.63,729900.0,7.187,7.1927,7.1699,7.187,729900.0
2013-03-01 15:10:00,12.63,12.64,12.61,12.61,531200.0,7.187,7.1927,7.1756,7.1756,531200.0
2013-03-01 15:20:00,12.61,12.63,12.61,12.61,447500.0,7.1756,7.187,7.1756,7.1756,447500.0
2013-03-01 15:30:00,12.61,12.62,12.6,12.6,797500.0,7.1756,7.1813,7.1699,7.1699,797500.0
2013-03-01 15:40:00,12.6,12.62,12.59,12.61,931200.0,7.1699,7.1813,7.1642,7.1756,931200.0
2013-03-01 15:50:00,12.61,12.62,12.59,12.61,2297900.0,7.1756,7.1813,7.1642,7.1756,2297900.0
2013-03-04 09:30:00,12.55,12.63,12.53,12.57,1383500.0,7.1414,7.187,7.1301,7.1528,1383500.0
2013-03-04 09:40:00,12.58,12.61,12.55,12.59,642800.0,7.1585,7.1756,7.1414,7.1642,642800.0
2013-03-04 09:50:00,12.6,12.66,12.59,12.64,856700.0,7.1699,7.204,7.1642,7.1927,856700.0
2013-03-04 10:00:00,12.63,12.68,12.63,12.65,1136500.0,7.187,7.2154,7.187,7.1983,1136500.0
2013-03-04 10:10:00,12.65,12.65,12.61,12.64,570500.0,7.1983,7.1983,7.1756,7.1927,570500.0
2013-03-04 10:20:00,12.64,12.66,12.63,12.63,831700.0,7.1927,7.204,7.187,7.187,831700.0
2013-03-04 10:30:00,12.63,12.65,12.62,12.63,672100.0,7.187,7.1983,7.1813,7.187,672100.0
2013-03-04 10:40:00,12.64,12.66,12.63,12.65,314200.0,7.1927,7.204,7.187,7.1983,314200.0
2013-03-04 10:50:00,12.66,12.66,12.63,12.64,373700.0,7.204,7.204,7.187,7.1927,373700.0
2013-03-04 11:00:00,12.63,12.64,12.6,12.63,613100.0,7.187,7.1927,7.1699,7.187,613100.0
2013-03-04 11:10:00,12.63,12.65,12.62,12.65,335300.0,7.187,7.1983,7.1813,7.1983,335300.0
2013-03-04 11:20:00,12.65,12.66,12.64,12.66,465500.0,7.1983,7.204,7.1927,7.204,465500.0
2013-03-04 11:30:00,12.66,12.67,12.65,12.67,278200.0,7.204,7.2097,7.1983,7.2097,278200.0
2013-03-04 11:40:00,12.67,12.69,12.66,12.69,334300.0,7.2097,7.2211,7.204,7.2211,334300.0
2013-03-04 11:50:00,12.69,12.71,12.68,12.69,700800.0,7.2211,7.2325,7.2154,7.2211,700800.0
2013-03-04 12:00:00,12.69,12.69,12.66,12.67,311200.0,7.2211,7.2211,7.204,7.2097,311200.0
2013-03-04 12:10:00,12.67,12.67,12.65,12.66,390200.0,7.2097,7.2097,7.1983,7.204,390200.0
2013-03-04 12:20:00,12.66,12.66,12.64,12.65,230200.0,7.204,7.204,7.1927,7.1983,230200.0
2013-03-04 12:30:00,12.64,12.65,12.61,12.62,466000.0,7.1927,7.1983,7.1756,7.1813,466000.0
2013-03-04 12:40:00,12.62,12.64,12.62,12.64,206000.0,7.1813,7.1927,7.1813,7.1927,206000.0
2013-03-04 12:50:00,12.64,12.65,12.63,12.65,166100.0,7.1927,7.1983,7.187,7.1983,166100.0
2013-03-04 13:00:00,12.65,12.65,12.64,12.65,262600.0,7.1983,7.1983,7.1927,7.1983,262600.0
2013-03-04 13:10:00,12.65,12.67,12.64,12.67,278700.0,7.1983,7.2097,7.1927,7.2097,278700.0
2013-03-04 13:20:00,12.67,12.69,12.66,12.69,309300.0,7.2097,7.2211,7.204,7.2211,309300.0
2013-03-04 13:30:00,12.69,12.69,12.68,12.69,173100.0,7.2211,7.2211,7.2154,7.2211,173100.0
2013-03-04 13:40:00,12.68,12.69,12.68,12.69,111100.0,7.2154,7.2211,7.2154,7.2211,111100.0
2013-03-04 13:50:00,12.69,12.69,12.68,12.68,186000.0,7.2211,7.2211,7.2154,7.2154,186000.0
2013-03-04 14:00:00,12.69,12.69,12.68,12.68,145000.0,7.2211,7.2211,7.2154,7.2154,145000.0
2013-03-04 14:10:00,12.69,12.69,12.64,12.66,894700.0,7.2211,7.2211,7.1927,7.204,894700.0
2013-03-04 14:20:00,12.66,12.69,12.65,12.68,472400.0,7.204,7.2211,7.1983,7.2154,472400.0
2013-03-04 14:30:00,12.68,12.69,12.67,12.68,270800.0,7.2154,7.2211,7.2097,7.2154,270800.0
2013-03-04 14:40:00,12.69,12.69,12.68,12.69,225100.0,7.2211,7.2211,7.2154,7.2211,225100.0
2013-03-04 14:50:00,12.69,12.73,12.68,12.73,932900.0,7.2211,7.2439,7.2154,7.2439,932900.0
2013-03-04 15:00:00,12.73,12.73,12.69,12.69,474700.0,7.2439,7.2439,7.2211,7.2211,474700.0
2013-03-04 15:10:00,12.7,12.7,12.69,12.7,246300.0,7.2268,7.2268,7.2211,7.2268,246300.0
2013-03-04 15:20:00,12.69,12.72,12.69,12.7,718400.0,7.2211,7.2382,7.2211,7.2268,718400.0
2013-03-04 15:30:00,12.71,12.72,12.7,12.72,553700.0,7.2325,7.2382,7.2268,7.2382,553700.0
2013-03-04 15:40:00,12.72,12.73,12.71,12.73,940100.0,7.2382,7.2439,7.2325,7.2439,940100.0
2013-03-04 15:50:00,12.73,12.75,12.72,12.74,2727100.0,7.2439,7.2553,7.2382,7.2496,2727100.0
2013-03-05 09:30:00,12.87,12.88,12.82,12.86,1942700.0,7.3235,7.3292,7.2951,7.3178,1942700.0
2013-03-05 09:40:00,12.86,12.87,12.79,12.85,1469800.0,7.3178,7.3235,7.278,7.3122,1469800.0
2013-03-05 09:50:00,12.85,12.88,12.84,12.88,674700.0,7.3122,7.3292,7.3065,7.3292,674700.0
2013-03-05 10:00:00,12.88,12.93,12.87,12.89,1051900.0,7.3292,7.3577,7.3235,7.3349,1051900.0
2013-03-05 10:10:00,12.9,12.91,12.86,12.89,914200.0,7.3406,7.3463,7.3178,7.3349,914200.0
2013-03-05 10:20:00,12.88,12.93,12.88,12.93,659000.0,7.3292,7.3577,7.3292,7.3577,659000.0
2013-03-05 10:30:00,12.93,12.95,12.92,12.94,601900.0,7.3577,7.3691,7.352,7.3634,601900.0
2013-03-05 10:40:00,12.95,12.98,12.92,12.98,1277300.0,7.3691,7.3861,7.352,7.3861,1277300.0
2013-03-05 10:50:00,12.98,12.98,12.92,12.93,841500.0,7.3861,7.3861,7.352,7.3577,841500.0
2013-03-05 11:00:00,12.92,12.94,12.89,12.94,754800.0,7.352,7.3634,7.3349,7.3634,754800.0
2013-03-05 11:10:00,12.94,12.94,12.92,12.93,674000.0,7.3634,7.3634,7.352,7.3577,674000.0
2013-03-05 11:20:00,12.93,12.94,12.92,12.94,457200.0,7.3577,7.3634,7.352,7.3634,457200.0
2013-03-05 11:30:00,12.94,12.94,12.92,12.93,285000.0,7.3634,7.3634,7.352,7.3577,285000.0
2013-03-05 11:40:00,12.93,12.97,12.93,12.96,668200.0,7.3577,7.3804,7.3577,7.3747,668200.0
2013-03-05 11:50:00,12.96,12.97,12.95,12.96,367800.0,7.3747,7.3804,7.3691,7.3747,367800.0
2013-03-05 12:00:00,12.96,12.97,12.95,12.96,354000.0,7.3747,7.3804,7.3691,7.3747,354000.0
2013-03-05 12:10:00,12.96,12.97,12.94,12.95,424100.0,7.3747,7.3804,7.3634,7.3691,424100.0
2013-03-05 12:20:00,12.95,12.95,12.94,12.95,198400.0,7.3691,7.3691,7.3634,7.3691,198400.0
2013-03-05 12:30:00,12.95,12.96,12.94,12.95,353800.0,7.3691,7.3747,7.3634,7.3691,353800.0
2013-03-05 12:40:00,12.96,12.96,12.94,12.95,340000.0,7.3747,7.3747,7.3634,7.3691,340000.0
2013-03-05 12:50:00,12.95,12.96,12.94,12.96,228200.0,7.3691,7.3747,7.3634,7.3747,228200.0
2013-03-05 13:00:00,12.96,12.96,12.95,12.95,163300.0,7.3747,7.3747,7.3691,7.3691,163300.0
2013-03-05 13:10:00,12.96,12.97,12.94,12.96,629800.0,7.3747,7.3804,7.3634,7.3747,629800.0
2013-03-05 13:20:00,12.96,12.97,12.95,12.96,452200.0,7.3747,7.3804,7.3691,7.3747,452200.0
2013-03-05 13:30:00,12.96,12.98,12.96,12.97,449700.0,7.3747,7.3861,7.3747,7.3804,449700.0
2013-03-05 13:40:00,12.97,12.97,12.95,12.95,278800.0,7.3804,7.3804,7.3691,7.3691,278800.0
2013-03-05 13:50:00,12.95,12.96,12.93,12.95,358700.0,7.3691,7.3747,7.3577,7.3691,358700.0
2013-03-05 14:00:00,12.95,12.95,12.93,12.94,256500.0,7.3691,7.3691,7.3577,7.3634,256500.0
2013-03-05 14:10:00,12.93,12.96,12.93,12.96,384800.0,7.3577,7.3747,7.3577,7.3747,384800.0
2013-03-05 14:20:00,12.96,12.96,12.92,12.92,341000.0,7.3747,7.3747,7.352,7.352,341000.0
2013-03-05 14:30:00,12.92,12.94,12.92,12.94,364500.0,7.352,7.3634,7.352,7.3634,364500.0
2013-03-05 14:40:00,12.94,12.96,12.93,12.96,309500.0,7.3634,7.3747,7.3577,7.3747,309500.0
2013-03-05 14:50:00,12.96,12.96,12.93,12.95,503100.0,7.3747,7.3747,7.3577,7.3691,503100.0
2013-03-05 15:00:00,12.95,12.95,12.92,12.95,888800.0,7.3691,7.3691,7.352,7.3691,888800.0
2013-03-05 15:10:00,12.95,12.95,12.93,12.93,413600.0,7.3691,7.3691,7.3577,7.3577,413600.0
2013-03-05 15:20:00,12.93,12.94,12.9,12.91,574200.0,7.3577,7.3634,7.3406,7.3463,574200.0
2013-03-05 15:30:00,12.91,12.91,12.88,12.91,780100.0,7.3463,7.3463,7.3292,7.3463,780100.0
2013-03-05 15:40:00,12.9,12.93,12.9,12.91,907300.0,7.3406,7.3577,7.3406,7.3463,907300.0
2013-03-05 15:50:00,12.92,12.92,12.86,12.88,2131300.0,7.352,7.352,7.3178,7.3292,2131300.0
2013-03-06 09:30:00,12.97,13.0,12.93,12.95,1834600.0,7.3804,7.3975,7.3577,7.3691,1834600.0
2013-03-06 09:40:00,12.95,12.96,12.91,12.93,1604500.0,7.3691,7.3747,7.3463,7.3577,1604500.0
2013-03-06 09:50:00,12.93,12.97,12.92,12.96,854200.0,7.3577,7.3804,7.352,7.3747,854200.0
2013-03-06 10:00:00,12.96,12.98,12.95,12.96,473500.0,7.3747,7.3861,7.3691,7.3747,473500.0
2013-03-06 10:10:00,12.96,12.98,12.96,12.97,521300.0,7.3747,7.3861,7.3747,7.3804,521300.0
2013-03-06 10:20:00,12.97,12.99,12.97,12.99,557600.0,7.3804,7.3918,7.3804,7.3918,557600.0
2013-03-06 10:30:00,12.99,12.99,12.96,12.97,742900.0,7.3918,7.3918,7.3747,7.3804,742900.0
2013-03-06 10:40:00,12.97,12.98,12.95,12.95,448600.0,7.3804,7.3861,7.3691,7.3691,448600.0
2013-03-06 10:50:00,12.96,12.96,12.93,12.96,612600.0,7.3747,7.3747,7.3577,7.3747,612600.0
2013-03-06 11:00:00,12.96,12.98,12.94,12.95,650900.0,7.3747,7.3861,7.3634,7.3691,650900.0
2013-03-06 11:10:00,12.95,12.97,12.94,12.96,430900.0,7.3691,7.3804,7.3634,7.3747,430900.0
2013-03-06 11:20:00,12.97,12.98,12.95,12.98,841200.0,7.3804,7.3861,7.3691,7.3861,841200.0
2013-03-06 11:30:00,12.98,12.99,12.96,12.98,1140400.0,7.3861,7.3918,7.3747,7.3861,1140400.0
2013-03-06 11:40:00,12.97,12.98,12.94,12.94,1217600.0,7.3804,7.3861,7.3634,7.3634,1217600.0
2013-03-06 11:50:00,12.94,12.95,12.92,12.93,439000.0,7.3634,7.3691,7.352,7.3577,439000.0
2013-03-06 12:00:00,12.93,12.93,12.89,12.9,1284700.0,7.3577,7.3577,7.3349,7.3406,1284700.0
2013-03-06 12:10:00,12.9,12.91,12.89,12.91,821100.0,7.3406,7.3463,7.3349,7.3463,821100.0
2013-03-06 12:20:00,12.91,12.92,12.89,12.9,339500.0,7.3463,7.352,7.3349,7.3406,339500.0
2013-03-06 12:30:00,12.9,12.91,12.89,12.9,351800.0,7.3406,7.3463,7.3349,7.3406,351800.0
2013-03-06 12:40:00,12.9,12.93,12.9,12.92,505100.0,7.3406,7.3577,7.3406,7.352,505100.0
2013-03-06 12:50:00,12.92,12.93,12.9,12.91,600400.0,7.352,7.3577,7.3406,7.3463,600400.0
2013-03-06 13:00:00,12.9,12.92,12.89,12.91,501900.0,7.3406,7.352,7.3349,7.3463,501900.0
2013-03-06 13:10:00,12.91,12.92,12.9,12.91,329500.0,7.3463,7.352,7.3406,7.3463,329500.0
2013-03-06 13:20:00,12.91,12.91,12.89,12.91,443600.0,7.3463,7.3463,7.3349,7.3463,443600.0
2013-03-06 13:30:00,12.91,12.91,12.9,12.9,181400.0,7.3463,7.3463,7.3406,7.3406,181400.0
2013-03-06 13:40:00,12.91,12.91,12.9,12.9,410900.0,7.3463,7.3463,7.3406,7.3406,410900.0
2013-03-06 13:50:00,12.91,12.91,12.88,12.89,692800.0,7.3463,7.3463,7.3292,7.3349,692800.0
2013-03-06 14:00:00,12.89,12.91,12.88,12.89,1061700.0,7.3349,7.3463,7.3292,7.3349,1061700.0
2013-03-06 14:10:00,12.9,12.91,12.88,12.89,724800.0,7.3406,7.3463,7.3292,7.3349,724800.0
2013-03-06 14:20:00,12.89,12.91,12.89,12.9,343100.0,7.3349,7.3463,7.3349,7.3406,343100.0
2013-03-06 14:30:00,12.9,12.91,12.89,12.91,446500.0,7.3406,7.3463,7.3349,7.3463,446500.0
2013-03-06 14:40:00,12.91,12.92,12.9,12.92,665900.0,7.3463,7.352,7.3406,7.352,665900.0
2013-03-06 14:50:00,12.92,12.92,12.9,12.9,272500.0,7.352,7.352,7.3406,7.3406,272500.0
2013-03-06 15:00:00,12.9,12.91,12.89,12.9,416300.0,7.3406,7.3463,7.3349,7.3406,416300.0
2013-03-06 15:10:00,12.9,12.9,12.88,12.88,576900.0,7.3406,7.3406,7.3292,7.3292,576900.0
2013-03-06 15:20:00,12.88,12.89,12.85,12.87,1042500.0,7.3292,7.3349,7.3122,7.3235,1042500.0
2013-03-06 15:30:00,12.87,12.88,12.85,12.86,679400.0,7.3235,7.3292,7.3122,7.3178,679400.0
2013-03-06 15:40:00,12.85,12.87,12.85,12.87,543600.0,7.3122,7.3235,7.3122,7.3235,543600.0
2013-03-06 15:50:00,12.87,12.89,12.86,12.88,1722400.0,7.3235,7.3349,7.3178,7.3292,1722400.0
2013-03-07 09:30:00,12.89,12.9,12.86,12.88,1374400.0,7.3349,7.3406,7.3178,7.3292,1374400.0
2013-03-07 09:40:00,12.89,12.91,12.87,12.87,820200.0,7.3349,7.3463,7.3235,7.3235,820200.0
2013-03-07 09:50:00,12.87,12.9,12.86,12.88,765500.0,7.3235,7.3406,7.3178,7.3292,765500.0
2013-03-07 10:00:00,12.87,12.88,12.86,12.87,339300.0,7.3235,7.3292,7.3178,7.3235,339300.0
2013-03-07 10:10:00,12.87,12.87,12.82,12.82,931400.0,7.3235,7.3235,7.2951,7.2951,931400.0
2013-03-07 10:20:00,12.82,12.83,12.79,12.79,853800.0,7.2951,7.3008,7.278,7.278,853800.0
2013-03-07 10:30:00,12.79,12.83,12.79,12.79,997300.0,7.278,7.3008,7.278,7.278,997300.0
2013-03-07 10:40:00,12.79,12.81,12.78,12.78,1290100.0,7.278,7.2894,7.2723,7.2723,1290100.0
2013-03-07 10:50:00,12.78,12.82,12.77,12.82,964600.0,7.2723,7.2951,7.2666,7.2951,964600.0
2013-03-07 11:00:00,12.82,12.86,12.81,12.86,795800.0,7.2951,7.3178,7.2894,7.3178,795800.0
2013-03-07 11:10:00,12.86,12.86,12.84,12.85,844300.0,7.3178,7.3178,7.3065,7.3122,844300.0
2013-03-07 11:20:00,12.84,12.86,12.84,12.85,812400.0,7.3065,7.3178,7.3065,7.3122,812400.0
2013-03-07 11:30:00,12.85,12.86,12.83,12.84,375600.0,7.3122,7.3178,7.3008,7.3065,375600.0
2013-03-07 11:40:00,12.85,12.85,12.83,12.84,719100.0,7.3122,7.3122,7.3008,7.3065,719100.0
2013-03-07 11:50:00,12.84,12.85,12.83,12.83,461700.0,7.3065,7.3122,7.3008,7.3008,461700.0
2013-03-07 12:00:00,12.83,12.85,12.83,12.85,261000.0,7.3008,7.3122,7.3008,7.3122,261000.0
2013-03-07 12:10:00,12.85,12.86,12.84,12.85,575600.0,7.3122,7.3178,7.3065,7.3122,575600.0
2013-03-07 12:20:00,12.85,12.86,12.84,12.84,467500.0,7.3122,7.3178,7.3065,7.3065,467500.0
2013-03-07 12:30:00,12.85,12.86,12.84,12.85,733300.0,7.3122,7.3178,7.3065,7.3122,733300.0
2013-03-07 12:40:00,12.84,12.88,12.84,12.88,990100.0,7.3065,7.3292,7.3065,7.3292,990100.0
2013-03-07 12:50:00,12.88,12.88,12.85,12.85,655000.0,7.3292,7.3292,7.3122,7.3122,655000.0
2013-03-07 13:00:00,12.86,12.86,12.84,12.85,365700.0,7.3178,7.3178,7.3065,7.3122,365700.0
2013-03-07 13:10:00,12.85,12.86,12.84,12.86,322500.0,7.3122,7.3178,7.3065,7.3178,322500.0
2013-03-07 13:20:00,12.86,12.86,12.85,12.86,239400.0,7.3178,7.3178,7.3122,7.3178,239400.0
2013-03-07 13:30:00,12.86,12.86,12.83,12.83,784600.0,7.3178,7.3178,7.3008,7.3008,784600.0
2013-03-07 13:40:00,12.83,12.86,12.83,12.86,669700.0,7.3008,7.3178,7.3008,7.3178,669700.0
2013-03-07 13:50:00,12.86,12.86,12.85,12.86,175800.0,7.3178,7.3178,7.3122,7.3178,175800.0
2013-03-07 14:00:00,12.86,12.86,12.84,12.85,378100.0,7.3178,7.3178,7.3065,7.3122,378100.0
2013-03-07 14:10:00,12.84,12.85,12.82,12.82,437600.0,7.3065,7.3122,7.2951,7.2951,437600.0
2013-03-07 14:20:00,12.83,12.83,12.82,12.83,383000.0,7.3008,7.3008,7.2951,7.3008,383000.0
2013-03-07 14:30:00,12.83,12.83,12.82,12.82,441900.0,7.3008,7.3008,7.2951,7.2951,441900.0
2013-03-07 14:40:00,12.83,12.83,12.82,12.83,453400.0,7.3008,7.3008,7.2951,7.3008,453400.0
2013-03-07 14:50:00,12.83,12.83,12.82,12.82,353300.0,7.3008,7.3008,7.2951,7.2951,353300.0
2013-03-07 15:00:00,12.82,12.83,12.82,12.82,389500.0,7.2951,7.3008,7.2951,7.2951,389500.0
2013-03-07 15:10:00,12.83,12.83,12.82,12.83,334100.0,7.3008,7.3008,7.2951,7.3008,334100.0
2013-03-07 15:20:00,12.83,12.83,12.82,12.82,616300.0,7.3008,7.3008,7.2951,7.2951,616300.0
2013-03-07 15:30:00,12.83,12.84,12.82,12.84,682400.0,7.3008,7.3065,7.2951,7.3065,682400.0
2013-03-07 15:40:00,12.84,12.85,12.82,12.84,1198000.0,7.3065,7.3122,7.2951,7.3065,1198000.0
2013-03-07 15:50:00,12.84,12.84,12.83,12.83,1652600.0,7.3065,7.3065,7.3008,7.3008,1652600.0
2013-03-08 09:30:00,12.94,12.97,12.92,12.93,1903400.0,7.3634,7.3804,7.352,7.3577,1903400.0
2013-03-08 09:40:00,12.92,12.93,12.88,12.88,1029200.0,7.352,7.3577,7.3292,7.3292,1029200.0
2013-03-08 09:50:00,12.88,12.89,12.88,12.88,625800.0,7.3292,7.3349,7.3292,7.3292,625800.0
2013-03-08 10:00:00,12.89,12.89,12.84,12.84,585900.0,7.3349,7.3349,7.3065,7.3065,585900.0
2013-03-08 10:10:00,12.84,12.86,12.81,12.85,966400.0,7.3065,7.3178,7.2894,7.3122,966400.0
2013-03-08 10:20:00,12.86,12.9,12.85,12.9,506500.0,7.3178,7.3406,7.3122,7.3406,506500.0
2013-03-08 10:30:00,12.9,12.91,12.86,12.89,1124300.0,7.3406,7.3463,7.3178,7.3349,1124300.0
2013-03-08 10:40:00,12.88,12.91,12.88,12.9,568500.0,7.3292,7.3463,7.3292,7.3406,568500.0
2013-03-08 10:50:00,12.9,12.92,12.89,12.91,863800.0,7.3406,7.352,7.3349,7.3463,863800.0
2013-03-08 11:00:00,12.91,12.92,12.89,12.91,454400.0,7.3463,7.352,7.3349,7.3463,454400.0
2013-03-08 11:10:00,12.91,12.92,12.89,12.9,339000.0,7.3463,7.352,7.3349,7.3406,339000.0
2013-03-08 11:20:00,12.9,12.92,12.89,12.89,331600.0,7.3406,7.352,7.3349,7.3349,331600.0
2013-03-08 11:30:00,12.9,12.9,12.89,12.9,248300.0,7.3406,7.3406,7.3349,7.3406,248300.0
2013-03-08 11:40:00,12.89,12.93,12.89,12.93,573900.0,7.3349,7.3577,7.3349,7.3577,573900.0
2013-03-08 11:50:00,12.93,12.95,12.93,12.95,572400.0,7.3577,7.3691,7.3577,7.3691,572400.0
2013-03-08 12:00:00,12.95,12.95,12.93,12.94,674600.0,7.3691,7.3691,7.3577,7.3634,674600.0
2013-03-08 12:10:00,12.94,12.94,12.9,12.91,582700.0,7.3634,7.3634,7.3406,7.3463,582700.0
2013-03-08 12:20:00,12.91,12.93,12.91,12.92,336200.0,7.3463,7.3577,7.3463,7.352,336200.0
2013-03-08 12:30:00,12.91,12.92,12.91,12.92,150100.0,7.3463,7.352,7.3463,7.352,150100.0
2013-03-08 12:40:00,12.91,12.96,12.91,12.95,715500.0,7.3463,7.3747,7.3463,7.3691,715500.0
2013-03-08 12:50:00,12.95,12.96,12.94,12.96,286500.0,7.3691,7.3747,7.3634,7.3747,286500.0
2013-03-08 13:00:00,12.96,12.96,12.94,12.95,635100.0,7.3747,7.3747,7.3634,7.3691,635100.0
2013-03-08 13:10:00,12.94,12.95,12.94,12.95,249500.0,7.3634,7.3691,7.3634,7.3691,249500.0
2013-03-08 13:20:00,12.95,12.95,12.94,12.95,304900.0,7.3691,7.3691,7.3634,7.3691,304900.0
2013-03-08 13:30:00,12.95,12.95,12.94,12.95,250700.0,7.3691,7.3691,7.3634,7.3691,250700.0
2013-03-08 13:40:00,12.94,12.97,12.94,12.96,666500.0,7.3634,7.3804,7.3634,7.3747,666500.0
2013-03-08 13:50:00,12.97,12.97,12.94,12.95,358800.0,7.3804,7.3804,7.3634,7.3691,358800.0
2013-03-08 14:00:00,12.94,12.95,12.93,12.94,407500.0,7.3634,7.3691,7.3577,7.3634,407500.0
2013-03-08 14:10:00,12.94,12.94,12.93,12.93,114300.0,7.3634,7.3634,7.3577,7.3577,114300.0
2013-03-08 14:20:00,12.93,12.95,12.93,12.95,325900.0,7.3577,7.3691,7.3577,7.3691,325900.0
2013-03-08 14:30:00,12.95,12.97,12.94,12.96,459200.0,7.3691,7.3804,7.3634,7.3747,459200.0
2013-03-08 14:40:00,12.97,12.97,12.96,12.96,286500.0,7.3804,7.3804,7.3747,7.3747,286500.0
2013-03-08 14:50:00,12.97,12.98,12.96,12.98,405900.0,7.3804,7.3861,7.3747,7.3861,405900.0
2013-03-08 15:00:00,12.98,12.98,12.97,12.97,537800.0,7.3861,7.3861,7.3804,7.3804,537800.0
2013-03-08 15:10:00,12.98,12.99,12.97,12.99,778800.0,7.3861,7.3918,7.3804,7.3918,778800.0
2013-03-08 15:20:00,12.99,12.99,12.98,12.99,470000.0,7.3918,7.3918,7.3861,7.3918,470000.0
2013-03-08 15:30:00,12.99,12.99,12.98,12.99,467700.0,7.3918,7.3918,7.3861,7.3918,467700.0
2013-03-08 15:40:00,12.98,12.99,12.97,12.97,980700.0,7.3861,7.3918,7.3804,7.3804,980700.0
2013-03-08 15:50:00,12.98,12.98,12.96,12.97,1698700.0,7.3861,7.3861,7.3747,7.3804,1698700.0
2013-03-11 09:30:00,12.97,12.98,12.9,12.94,969000.0,7.3804,7.3861,7.3406,7.3634,969000.0
2013-03-11 09:40:00,12.93,12.98,12.92,12.96,457600.0,7.3577,7.3861,7.352,7.3747,457600.0
2013-03-11 09:50:00,12.96,13.08,12.95,13.07,1764400.0,7.3747,7.443,7.3691,7.4373,1764400.0
2013-03-11 10:00:00,13.07,13.1,13.06,13.1,1486800.0,7.4373,7.4544,7.4317,7.4544,1486800.0
2013-03-11 10:10:00,13.1,13.1,13.09,13.1,647000.0,7.4544,7.4544,7.4487,7.4544,647000.0
2013-03-11 10:20:00,13.1,13.14,13.09,13.14,1285600.0,7.4544,7.4772,7.4487,7.4772,1285600.0
2013-03-11 10:30:00,13.14,13.2,13.13,13.2,1813200.0,7.4772,7.5113,7.4715,7.5113,1813200.0
2013-03-11 10:40:00,13.19,13.2,13.14,13.16,1429300.0,7.5056,7.5113,7.4772,7.4886,1429300.0
2013-03-11 10:50:00,13.16,13.19,13.14,13.19,1353700.0,7.4886,7.5056,7.4772,7.5056,1353700.0
2013-03-11 11:00:00,13.19,13.24,13.18,13.22,1711500.0,7.5056,7.5341,7.4999,7.5227,1711500.0
2013-03-11 11:10:00,13.23,13.25,13.21,13.21,1006500.0,7.5284,7.5398,7.517,7.517,1006500.0
2013-03-11 11:20:00,13.21,13.24,13.21,13.21,856700.0,7.517,7.5341,7.517,7.517,856700.0
2013-03-11 11:30:00,13.21,13.23,13.2,13.23,957700.0,7.517,7.5284,7.5113,7.5284,957700.0
2013-03-11 11:40:00,13.23,13.25,13.22,13.23,1185100.0,7.5284,7.5398,7.5227,7.5284,1185100.0
2013-03-11 11:50:00,13.24,13.25,13.21,13.22,1174500.0,7.5341,7.5398,7.517,7.5227,1174500.0
2013-03-11 12:00:00,13.22,13.24,13.21,13.21,821200.0,7.5227,7.5341,7.517,7.517,821200.0
2013-03-11 12:10:00,13.21,13.23,13.21,13.22,572400.0,7.517,7.5284,7.517,7.5227,572400.0
2013-03-11 12:20:00,13.23,13.25,13.22,13.23,657800.0,7.5284,7.5398,7.5227,7.5284,657800.0
2013-03-11 12:30:00,13.24,13.24,13.22,13.22,679900.0,7.5341,7.5341,7.5227,7.5227,679900.0
2013-03-11 12:40:00,13.22,13.25,13.21,13.22,1078500.0,7.5227,7.5398,7.517,7.5227,1078500.0
2013-03-11 12:50:00,13.22,13.25,13.22,13.25,601900.0,7.5227,7.5398,7.5227,7.5398,601900.0
2013-03-11 13:00:00,13.25,13.25,13.22,13.25,926300.0,7.5398,7.5398,7.5227,7.5398,926300.0
2013-03-11 13:10:00,13.25,13.29,13.24,13.27,1569000.0,7.5398,7.5625,7.5341,7.5512,1569000.0
2013-03-11 13:20:00,13.27,13.29,13.27,13.29,636100.0,7.5512,7.5625,7.5512,7.5625,636100.0
2013-03-11 13:30:00,13.29,13.3,13.28,13.29,627400.0,7.5625,7.5682,7.5568,7.5625,627400.0
2013-03-11 13:40:00,13.29,13.3,13.29,13.29,604300.0,7.5625,7.5682,7.5625,7.5625,604300.0
2013-03-11 13:50:00,13.3,13.3,13.29,13.3,719200.0,7.5682,7.5682,7.5625,7.5682,719200.0
2013-03-11 14:00:00,13.29,13.35,13.29,13.35,1797700.0,7.5625,7.5967,7.5625,7.5967,1797700.0
2013-03-11 14:10:00,13.35,13.36,13.32,13.35,1198900.0,7.5967,7.6024,7.5796,7.5967,1198900.0
2013-03-11 14:20:00,13.35,13.38,13.34,13.38,928400.0,7.5967,7.6137,7.591,7.6137,928400.0
2013-03-11 14:30:00,13.38,13.39,13.36,13.36,1226800.0,7.6137,7.6194,7.6024,7.6024,1226800.0
2013-03-11 14:40:00,13.37,13.39,13.36,13.37,1540800.0,7.6081,7.6194,7.6024,7.6081,1540800.0
2013-03-11 14:50:00,13.37,13.39,13.34,13.39,1342600.0,7.6081,7.6194,7.591,7.6194,1342600.0
2013-03-11 15:00:00,13.38,13.4,13.38,13.38,1235400.0,7.6137,7.6251,7.6137,7.6137,1235400.0
2013-03-11 15:10:00,13.39,13.39,13.38,13.38,760800.0,7.6194,7.6194,7.6137,7.6137,760800.0
2013-03-11 15:20:00,13.38,13.39,13.36,13.39,1927000.0,7.6137,7.6194,7.6024,7.6194,1927000.0
2013-03-11 15:30:00,13.39,13.39,13.36,13.36,1404500.0,7.6194,7.6194,7.6024,7.6024,1404500.0
2013-03-11 15:40:00,13.36,13.38,13.36,13.38,1427400.0,7.6024,7.6137,7.6024,7.6137,1427400.0
2013-03-11 15:50:00,13.38,13.38,13.33,13.35,4271800.0,7.6137,7.6137,7.5853,7.5967,4271800.0
2013-03-12 09:30:00,13.37,13.44,13.35,13.4,2244900.0,7.6081,7.6479,7.5967,7.6251,2244900.0
2013-03-12 09:40:00,13.39,13.46,13.39,13.43,2117000.0,7.6194,7.6593,7.6194,7.6422,2117000.0
2013-03-12 09:50:00,13.44,13.44,13.36,13.42,1600500.0,7.6479,7.6479,7.6024,7.6365,1600500.0
2013-03-12 10:00:00,13.42,13.45,13.41,13.44,903700.0,7.6365,7.6536,7.6308,7.6479,903700.0
2013-03-12 10:10:00,13.44,13.45,13.42,13.45,1387600.0,7.6479,7.6536,7.6365,7.6536,1387600.0
2013-03-12 10:20:00,13.45,13.47,13.42,13.42,824900.0,7.6536,7.665,7.6365,7.6365,824900.0
2013-03-12 10:30:00,13.42,13.43,13.26,13.29,2782400.0,7.6365,7.6422,7.5455,7.5625,2782400.0
2013-03-12 10:40:00,13.29,13.32,13.28,13.31,1598800.0,7.5625,7.5796,7.5568,7.5739,1598800.0
2013-03-12 10:50:00,13.3,13.33,13.29,13.31,876700.0,7.5682,7.5853,7.5625,7.5739,876700.0
2013-03-12 11:00:00,13.31,13.33,13.28,13.29,1007400.0,7.5739,7.5853,7.5568,7.5625,1007400.0
2013-03-12 11:10:00,13.29,13.3,13.25,13.26,855300.0,7.5625,7.5682,7.5398,7.5455,855300.0
2013-03-12 11:20:00,13.25,13.26,13.17,13.23,1755500.0,7.5398,7.5455,7.4942,7.5284,1755500.0
2013-03-12 11:30:00,13.23,13.26,13.21,13.25,616700.0,7.5284,7.5455,7.517,7.5398,616700.0
2013-03-12 11:40:00,13.25,13.27,13.2,13.27,1159500.0,7.5398,7.5512,7.5113,7.5512,1159500.0
2013-03-12 11:50:00,13.27,13.3,13.26,13.29,751900.0,7.5512,7.5682,7.5455,7.5625,751900.0
2013-03-12 12:00:00,13.29,13.3,13.24,13.26,770900.0,7.5625,7.5682,7.5341,7.5455,770900.0
2013-03-12 12:10:00,13.26,13.29,13.26,13.28,423800.0,7.5455,7.5625,7.5455,7.5568,423800.0
2013-03-12 12:20:00,13.27,13.28,13.22,13.24,511500.0,7.5512,7.5568,7.5227,7.5341,511500.0
2013-03-12 12:30:00,13.24,13.26,13.23,13.25,361000.0,7.5341,7.5455,7.5284,7.5398,361000.0
2013-03-12 12:40:00,13.26,13.26,13.23,13.26,437300.0,7.5455,7.5455,7.5284,7.5455,437300.0
2013-03-12 12:50:00,13.26,13.32,13.26,13.32,821000.0,7.5455,7.5796,7.5455,7.5796,821000.0
2013-03-12 13:00:00,13.32,13.33,13.27,13.28,1529800.0,7.5796,7.5853,7.5512,7.5568,1529800.0
2013-03-12 13:10:00,13.28,13.3,13.26,13.29,748400.0,7.5568,7.5682,7.5455,7.5625,748400.0
2013-03-12 13:20:00,13.29,13.3,13.28,13.28,290700.0,7.5625,7.5682,7.5568,7.5568,290700.0
2013-03-12 13:30:00,13.28,13.29,13.27,13.28,524400.0,7.5568,7.5625,7.5512,7.5568,524400.0
2013-03-12 13:40:00,13.28,13.32,13.27,13.3,713200.0,7.5568,7.5796,7.5512,7.5682,713200.0
2013-03-12 13:50:00,13.3,13.3,13.27,13.28,581500.0,7.5682,7.5682,7.5512,7.5568,581500.0
2013-03-12 14:00:00,13.29,13.31,13.28,13.29,470600.0,7.5625,7.5739,7.5568,7.5625,470600.0
2013-03-12 14:10:00,13.29,13.3,13.27,13.29,442600.0,7.5625,7.5682,7.5512,7.5625,442600.0
2013-03-12 14:20:00,13.3,13.32,13.29,13.32,333100.0,7.5682,7.5796,7.5625,7.5796,333100.0
2013-03-12 14:30:00,13.32,13.32,13.28,13.3,680900.0,7.5796,7.5796,7.5568,7.5682,680900.0
2013-03-12 14:40:00,13.3,13.37,13.29,13.34,1383800.0,7.5682,7.6081,7.5625,7.591,1383800.0
2013-03-12 14:50:00,13.35,13.4,13.33,13.4,1593400.0,7.5967,7.6251,7.5853,7.6251,1593400.0
2013-03-12 15:00:00,13.39,13.41,13.37,13.4,2411400.0,7.6194,7.6308,7.6081,7.6251,2411400.0
2013-03-12 15:10:00,13.4,13.45,13.4,13.43,1418000.0,7.6251,7.6536,7.6251,7.6422,1418000.0
2013-03-12 15:20:00,13.43,13.45,13.41,13.42,1224400.0,7.6422,7.6536,7.6308,7.6365,1224400.0
2013-03-12 15:30:00,13.42,13.42,13.39,13.4,906100.0,7.6365,7.6365,7.6194,7.6251,906100.0
2013-03-12 15:40:00,13.4,13.41,13.39,13.4,964500.0,7.6251,7.6308,7.6194,7.6251,964500.0
2013-03-12 15:50:00,13.4,13.4,13.37,13.4,3726100.0,7.6251,7.6251,7.6081,7.6251,3726100.0
2013-03-13 09:30:00,13.37,13.45,13.36,13.41,1643300.0,7.6081,7.6536,7.6024,7.6308,1643300.0
2013-03-13 09:40:00,13.4,13.42,13.35,13.39,1377000.0,7.6251,7.6365,7.5967,7.6194,1377000.0
2013-03-13 09:50:00,13.38,13.4,13.36,13.39,755600.0,7.6137,7.6251,7.6024,7.6194,755600.0
2013-03-13 10:00:00,13.4,13.4,13.37,13.38,868900.0,7.6251,7.6251,7.6081,7.6137,868900.0
2013-03-13 10:10:00,13.37,13.39,13.36,13.38,854900.0,7.6081,7.6194,7.6024,7.6137,854900.0
2013-03-13 10:20:00,13.38,13.39,13.36,13.38,646700.0,7.6137,7.6194,7.6024,7.6137,646700.0
2013-03-13 10:30:00,13.38,13.44,13.37,13.44,1011000.0,7.6137,7.6479,7.6081,7.6479,1011000.0
2013-03-13 10:40:00,13.44,13.45,13.43,13.44,835200.0,7.6479,7.6536,7.6422,7.6479,835200.0
2013-03-13 10:50:00,13.44,13.44,13.4,13.44,988000.0,7.6479,7.6479,7.6251,7.6479,988000.0
2013-03-13 11:00:00,13.44,13.44,13.41,13.42,364700.0,7.6479,7.6479,7.6308,7.6365,364700.0
2013-03-13 11:10:00,13.42,13.43,13.41,13.42,432100.0,7.6365,7.6422,7.6308,7.6365,432100.0
2013-03-13 11:20:00,13.43,13.44,13.41,13.44,624000.0,7.6422,7.6479,7.6308,7.6479,624000.0
2013-03-13 11:30:00,13.44,13.44,13.4,13.41,615400.0,7.6479,7.6479,7.6251,7.6308,615400.0
2013-03-13 11:40:00,13.4,13.41,13.39,13.39,347400.0,7.6251,7.6308,7.6194,7.6194,347400.0
2013-03-13 11:50:00,13.39,13.4,13.38,13.39,508600.0,7.6194,7.6251,7.6137,7.6194,508600.0
2013-03-13 12:00:00,13.38,13.39,13.36,13.37,583900.0,7.6137,7.6194,7.6024,7.6081,583900.0
2013-03-13 12:10:00,13.37,13.41,13.36,13.41,519000.0,7.6081,7.6308,7.6024,7.6308,519000.0
2013-03-13 12:20:00,13.41,13.42,13.39,13.41,622000.0,7.6308,7.6365,7.6194,7.6308,622000.0
2013-03-13 12:30:00,13.42,13.43,13.4,13.43,519800.0,7.6365,7.6422,7.6251,7.6422,519800.0
2013-03-13 12:40:00,13.42,13.43,13.4,13.4,293900.0,7.6365,7.6422,7.6251,7.6251,293900.0
2013-03-13 12:50:00,13.4,13.41,13.4,13.41,195700.0,7.6251,7.6308,7.6251,7.6308,195700.0
2013-03-13 13:00:00,13.41,13.45,13.39,13.43,1341500.0,7.6308,7.6536,7.6194,7.6422,1341500.0
2013-03-13 13:10:00,13.43,13.44,13.43,13.43,220300.0,7.6422,7.6479,7.6422,7.6422,220300.0
2013-03-13 13:20:00,13.43,13.45,13.43,13.45,539700.0,7.6422,7.6536,7.6422,7.6536,539700.0
2013-03-13 13:30:00,13.44,13.45,13.43,13.44,681500.0,7.6479,7.6536,7.6422,7.6479,681500.0
2013-03-13 13:40:00,13.43,13.44,13.43,13.43,353200.0,7.6422,7.6479,7.6422,7.6422,353200.0
2013-03-13 13:50:00,13.44,13.44,13.43,13.43,173600.0,7.6479,7.6479,7.6422,7.6422,173600.0
2013-03-13 14:00:00,13.43,13.45,13.42,13.45,757800.0,7.6422,7.6536,7.6365,7.6536,757800.0
2013-03-13 14:10:00,13.45,13.45,13.43,13.43,287900.0,7.6536,7.6536,7.6422,7.6422,287900.0
2013-03-13 14:20:00,13.43,13.43,13.41,13.42,252200.0,7.6422,7.6422,7.6308,7.6365,252200.0
2013-03-13 14:30:00,13.41,13.42,13.4,13.4,240200.0,7.6308,7.6365,7.6251,7.6251,240200.0
2013-03-13 14:40:00,13.4,13.41,13.39,13.4,287900.0,7.6251,7.6308,7.6194,7.6251,287900.0
2013-03-13 14:50:00,13.39,13.4,13.38,13.4,446000.0,7.6194,7.6251,7.6137,7.6251,446000.0
2013-03-13 15:00:00,13.4,13.41,13.38,13.39,698800.0,7.6251,7.6308,7.6137,7.6194,698800.0
2013-03-13 15:10:00,13.38,13.39,13.37,13.37,348700.0,7.6137,7.6194,7.6081,7.6081,348700.0
2013-03-13 15:20:00,13.37,13.38,13.37,13.37,394700.0,7.6081,7.6137,7.6081,7.6081,394700.0
2013-03-13 15:30:00,13.37,13.4,13.37,13.4,750400.0,7.6081,7.6251,7.6081,7.6251,750400.0
2013-03-13 15:40:00,13.4,13.4,13.37,13.37,1586300.0,7.6251,7.6251,7.6081,7.6081,1586300.0
2013-03-13 15:50:00,13.38,13.4,13.37,13.39,1410300.0,7.6137,7.6251,7.6081,7.6194,1410300.0
2013-03-14 09:30:00,13.43,13.45,13.37,13.39,2121600.0,7.6422,7.6536,7.6081,7.6194,2121600.0
2013-03-14 09:40:00,13.38,13.44,13.38,13.41,1694300.0,7.6137,7.6479,7.6137,7.6308,1694300.0
2013-03-14 09:50:00,13.41,13.42,13.38,13.42,1384800.0,7.6308,7.6365,7.6137,7.6365,1384800.0
2013-03-14 10:00:00,13.42,13.43,13.38,13.39,2127900.0,7.6365,7.6422,7.6137,7.6194,2127900.0
2013-03-14 10:10:00,13.39,13.4,13.38,13.39,751900.0,7.6194,7.6251,7.6137,7.6194,751900.0
2013-03-14 10:20:00,13.4,13.43,13.38,13.42,601200.0,7.6251,7.6422,7.6137,7.6365,601200.0
2013-03-14 10:30:00,13.41,13.42,13.4,13.41,994100.0,7.6308,7.6365,7.6251,7.6308,994100.0
2013-03-14 10:40:00,13.41,13.44,13.4,13.4,717000.0,7.6308,7.6479,7.6251,7.6251,717000.0
2013-03-14 10:50:00,13.4,13.41,13.4,13.4,391800.0,7.6251,7.6308,7.6251,7.6251,391800.0
2013-03-14 11:00:00,13.4,13.41,13.38,13.41,1040600.0,7.6251,7.6308,7.6137,7.6308,1040600.0
2013-03-14 11:10:00,13.4,13.41,13.4,13.4,422700.0,7.6251,7.6308,7.6251,7.6251,422700.0
2013-03-14 11:20:00,13.4,13.43,13.4,13.42,1151700.0,7.6251,7.6422,7.6251,7.6365,1151700.0
2013-03-14 11:30:00,13.42,13.42,13.41,13.42,197100.0,7.6365,7.6365,7.6308,7.6365,197100.0
2013-03-14 11:40:00,13.42,13.42,13.41,13.42,219700.0,7.6365,7.6365,7.6308,7.6365,219700.0
2013-03-14 11:50:00,13.42,13.43,13.41,13.43,327900.0,7.6365,7.6422,7.6308,7.6422,327900.0
2013-03-14 12:00:00,13.43,13.43,13.42,13.43,259500.0,7.6422,7.6422,7.6365,7.6422,259500.0
2013-03-14 12:10:00,13.42,13.43,13.42,13.42,261300.0,7.6365,7.6422,7.6365,7.6365,261300.0
2013-03-14 12:20:00,13.42,13.43,13.4,13.41,497500.0,7.6365,7.6422,7.6251,7.6308,497500.0
2013-03-14 12:30:00,13.4,13.41,13.4,13.41,300100.0,7.6251,7.6308,7.6251,7.6308,300100.0
2013-03-14 12:40:00,13.41,13.41,13.38,13.4,875900.0,7.6308,7.6308,7.6137,7.6251,875900.0
2013-03-14 12:50:00,13.4,13.42,13.39,13.42,756000.0,7.6251,7.6365,7.6194,7.6365,756000.0
2013-03-14 13:00:00,13.42,13.43,13.41,13.41,478400.0,7.6365,7.6422,7.6308,7.6308,478400.0
2013-03-14 13:10:00,13.41,13.42,13.39,13.4,627100.0,7.6308,7.6365,7.6194,7.6251,627100.0
2013-03-14 13:20:00,13.39,13.41,13.39,13.41,264300.0,7.6194,7.6308,7.6194,7.6308,264300.0
2013-03-14 13:30:00,13.4,13.41,13.4,13.41,498400.0,7.6251,7.6308,7.6251,7.6308,498400.0
2013-03-14 13:40:00,13.4,13.41,13.4,13.41,286300.0,7.6251,7.6308,7.6251,7.6308,286300.0
2013-03-14 13:50:00,13.41,13.41,13.4,13.41,396500.0,7.6308,7.6308,7.6251,7.6308,396500.0
2013-03-14 14:00:00,13.41,13.41,13.4,13.4,404100.0,7.6308,7.6308,7.6251,7.6251,404100.0
2013-03-14 14:10:00,13.41,13.41,13.4,13.41,335000.0,7.6308,7.6308,7.6251,7.6308,335000.0
2013-03-14 14:20:00,13.41,13.41,13.4,13.4,380700.0,7.6308,7.6308,7.6251,7.6251,380700.0
2013-03-14 14:30:00,13.4,13.41,13.4,13.4,364000.0,7.6251,7.6308,7.6251,7.6251,364000.0
2013-03-14 14:40:00,13.4,13.41,13.39,13.4,633000.0,7.6251,7.6308,7.6194,7.6251,633000.0
2013-03-14 14:50:00,13.39,13.41,13.39,13.4,590600.0,7.6194,7.6308,7.6194,7.6251,590600.0
2013-03-14 15:00:00,13.4,13.41,13.4,13.4,387300.0,7.6251,7.6308,7.6251,7.6251,387300.0
2013-03-14 15:10:00,13.4,13.41,13.39,13.39,952600.0,7.6251,7.6308,7.6194,7.6194,952600.0
2013-03-14 15:20:00,13.39,13.4,13.39,13.4,536000.0,7.6194,7.6251,7.6194,7.6251,536000.0
2013-03-14 15:30:00,13.4,13.41,13.39,13.4,1069200.0,7.6251,7.6308,7.6194,7.6251,1069200.0
2013-03-14 15:40:00,13.41,13.43,13.4,13.43,1686900.0,7.6308,7.6422,7.6251,7.6422,1686900.0
2013-03-14 15:50:00,13.43,13.43,13.42,13.43,2376100.0,7.6422,7.6422,7.6365,7.6422,2376100.0
2013-03-15 09:30:00,13.31,13.36,13.26,13.34,6712300.0,7.5739,7.6024,7.5455,7.591,6712300.0
2013-03-15 09:40:00,13.34,13.38,13.33,13.37,823300.0,7.591,7.6137,7.5853,7.6081,823300.0
2013-03-15 09:50:00,13.37,13.39,13.34,13.35,1727700.0,7.6081,7.6194,7.591,7.5967,1727700.0
2013-03-15 10:00:00,13.34,13.36,13.32,13.34,1644800.0,7.591,7.6024,7.5796,7.591,1644800.0
2013-03-15 10:10:00,13.34,13.36,13.32,13.33,1391500.0,7.591,7.6024,7.5796,7.5853,1391500.0
2013-03-15 10:20:00,13.33,13.36,13.33,13.34,877700.0,7.5853,7.6024,7.5853,7.591,877700.0
2013-03-15 10:30:00,13.34,13.35,13.31,13.33,567100.0,7.591,7.5967,7.5739,7.5853,567100.0
2013-03-15 10:40:00,13.33,13.35,13.32,13.34,725800.0,7.5853,7.5967,7.5796,7.591,725800.0
2013-03-15 10:50:00,13.35,13.35,13.33,13.34,250500.0,7.5967,7.5967,7.5853,7.591,250500.0
2013-03-15 11:00:00,13.33,13.35,13.32,13.33,1135300.0,7.5853,7.5967,7.5796,7.5853,1135300.0
2013-03-15 11:10:00,13.33,13.34,13.32,13.33,889700.0,7.5853,7.591,7.5796,7.5853,889700.0
2013-03-15 11:20:00,13.33,13.38,13.32,13.38,2459700.0,7.5853,7.6137,7.5796,7.6137,2459700.0
2013-03-15 11:30:00,13.38,13.42,13.36,13.42,1652700.0,7.6137,7.6365,7.6024,7.6365,1652700.0
2013-03-15 11:40:00,13.42,13.42,13.39,13.4,569500.0,7.6365,7.6365,7.6194,7.6251,569500.0
2013-03-15 11:50:00,13.39,13.4,13.38,13.39,381700.0,7.6194,7.6251,7.6137,7.6194,381700.0
2013-03-15 12:00:00,13.38,13.4,13.37,13.4,395100.0,7.6137,7.6251,7.6081,7.6251,395100.0
2013-03-15 12:10:00,13.39,13.4,13.39,13.39,261300.0,7.6194,7.6251,7.6194,7.6194,261300.0
2013-03-15 12:20:00,13.4,13.4,13.39,13.4,1206300.0,7.6251,7.6251,7.6194,7.6251,1206300.0
2013-03-15 12:30:00,13.4,13.4,13.36,13.36,784300.0,7.6251,7.6251,7.6024,7.6024,784300.0
2013-03-15 12:40:00,13.36,13.38,13.36,13.37,336500.0,7.6024,7.6137,7.6024,7.6081,336500.0
2013-03-15 12:50:00,13.38,13.38,13.34,13.34,800300.0,7.6137,7.6137,7.591,7.591,800300.0
2013-03-15 13:00:00,13.34,13.35,13.34,13.34,329300.0,7.591,7.5967,7.591,7.591,329300.0
2013-03-15 13:10:00,13.35,13.35,13.33,13.34,375600.0,7.5967,7.5967,7.5853,7.591,375600.0
2013-03-15 13:20:00,13.33,13.34,13.33,13.33,206100.0,7.5853,7.591,7.5853,7.5853,206100.0
2013-03-15 13:30:00,13.34,13.34,13.33,13.33,322900.0,7.591,7.591,7.5853,7.5853,322900.0
2013-03-15 13:40:00,13.34,13.34,13.33,13.34,179600.0,7.591,7.591,7.5853,7.591,179600.0
2013-03-15 13:50:00,13.34,13.34,13.33,13.34,332800.0,7.591,7.591,7.5853,7.591,332800.0
2013-03-15 14:00:00,13.34,13.36,13.33,13.34,688300.0,7.591,7.6024,7.5853,7.591,688300.0
2013-03-15 14:10:00,13.35,13.35,13.34,13.35,423800.0,7.5967,7.5967,7.591,7.5967,423800.0
2013-03-15 14:20:00,13.35,13.35,13.33,13.33,391000.0,7.5967,7.5967,7.5853,7.5853,391000.0
2013-03-15 14:30:00,13.34,13.34,13.33,13.34,333300.0,7.591,7.591,7.5853,7.591,333300.0
2013-03-15 14:40:00,13.34,13.34,13.33,13.33,228200.0,7.591,7.591,7.5853,7.5853,228200.0
2013-03-15 14:50:00,13.34,13.34,13.33,13.34,206600.0,7.591,7.591,7.5853,7.591,206600.0
2013-03-15 15:00:00,13.34,13.37,13.33,13.37,1686800.0,7.591,7.6081,7.5853,7.6081,1686800.0
2013-03-15 15:10:00,13.37,13.38,13.36,13.38,579300.0,7.6081,7.6137,7.6024,7.6137,579300.0
2013-03-15 15:20:00,13.38,13.4,13.37,13.38,1049400.0,7.6137,7.6251,7.6081,7.6137,1049400.0
2013-03-15 15:30:00,13.38,13.42,13.37,13.41,1544100.0,7.6137,7.6365,7.6081,7.6308,1544100.0
2013-03-15 15:40:00,13.41,13.45,13.4,13.44,2967900.0,7.6308,7.6536,7.6251,7.6479,2967900.0
2013-03-15 15:50:00,13.44,13.45,13.43,13.44,5142200.0,7.6479,7.6536,7.6422,7.6479,5142200.0
2013-03-18 09:30:00,13.14,13.2,12.8,13.13,6651500.0,7.4772,7.5113,7.2837,7.4715,6651500.0
2013-03-18 09:40:00,13.13,13.22,13.13,13.21,1626000.0,7.4715,7.5227,7.4715,7.517,1626000.0
2013-03-18 09:50:00,13.2,13.24,13.17,13.2,1487500.0,7.5113,7.5341,7.4942,7.5113,1487500.0
2013-03-18 10:00:00,13.2,13.24,13.16,13.16,949900.0,7.5113,7.5341,7.4886,7.4886,949900.0
2013-03-18 10:10:00,13.16,13.25,13.16,13.23,764700.0,7.4886,7.5398,7.4886,7.5284,764700.0
2013-03-18 10:20:00,13.23,13.23,13.21,13.22,379100.0,7.5284,7.5284,7.517,7.5227,379100.0
2013-03-18 10:30:00,13.23,13.24,13.21,13.22,542100.0,7.5284,7.5341,7.517,7.5227,542100.0
2013-03-18 10:40:00,13.22,13.23,13.21,13.23,332200.0,7.5227,7.5284,7.517,7.5284,332200.0
2013-03-18 10:50:00,13.23,13.26,13.22,13.25,636200.0,7.5284,7.5455,7.5227,7.5398,636200.0
2013-03-18 11:00:00,13.26,13.28,13.25,13.25,855300.0,7.5455,7.5568,7.5398,7.5398,855300.0
2013-03-18 11:10:00,13.26,13.27,13.23,13.27,634700.0,7.5455,7.5512,7.5284,7.5512,634700.0
2013-03-18 11:20:00,13.27,13.34,13.26,13.31,857500.0,7.5512,7.591,7.5455,7.5739,857500.0
2013-03-18 11:30:00,13.31,13.33,13.3,13.33,399800.0,7.5739,7.5853,7.5682,7.5853,399800.0
2013-03-18 11:40:00,13.33,13.38,13.32,13.38,584600.0,7.5853,7.6137,7.5796,7.6137,584600.0
2013-03-18 11:50:00,13.38,13.38,13.32,13.35,739400.0,7.6137,7.6137,7.5796,7.5967,739400.0
2013-03-18 12:00:00,13.34,13.38,13.34,13.37,502800.0,7.591,7.6137,7.591,7.6081,502800.0
2013-03-18 12:10:00,13.37,13.39,13.34,13.35,775800.0,7.6081,7.6194,7.591,7.5967,775800.0
2013-03-18 12:20:00,13.35,13.38,13.35,13.37,527600.0,7.5967,7.6137,7.5967,7.6081,527600.0
2013-03-18 12:30:00,13.38,13.38,13.34,13.34,376700.0,7.6137,7.6137,7.591,7.591,376700.0
2013-03-18 12:40:00,13.34,13.35,13.32,13.32,364700.0,7.591,7.5967,7.5796,7.5796,364700.0
2013-03-18 12:50:00,13.32,13.35,13.32,13.34,322100.0,7.5796,7.5967,7.5796,7.591,322100.0
2013-03-18 13:00:00,13.34,13.35,13.31,13.35,382600.0,7.591,7.5967,7.5739,7.5967,382600.0
2013-03-18 13:10:00,13.35,13.37,13.35,13.35,536400.0,7.5967,7.6081,7.5967,7.5967,536400.0
2013-03-18 13:20:00,13.35,13.36,13.31,13.31,313700.0,7.5967,7.6024,7.5739,7.5739,313700.0
2013-03-18 13:30:00,13.31,13.32,13.31,13.31,235200.0,7.5739,7.5796,7.5739,7.5739,235200.0
2013-03-18 13:40:00,13.32,13.36,13.31,13.33,597800.0,7.5796,7.6024,7.5739,7.5853,597800.0
2013-03-18 13:50:00,13.33,13.34,13.31,13.32,516200.0,7.5853,7.591,7.5739,7.5796,516200.0
2013-03-18 14:00:00,13.31,13.34,13.3,13.34,492200.0,7.5739,7.591,7.5682,7.591,492200.0
2013-03-18 14:10:00,13.34,13.36,13.33,13.33,907400.0,7.591,7.6024,7.5853,7.5853,907400.0
2013-03-18 14:20:00,13.33,13.36,13.33,13.35,247300.0,7.5853,7.6024,7.5853,7.5967,247300.0
2013-03-18 14:30:00,13.36,13.36,13.31,13.33,577000.0,7.6024,7.6024,7.5739,7.5853,577000.0
2013-03-18 14:40:00,13.33,13.34,13.3,13.31,897700.0,7.5853,7.591,7.5682,7.5739,897700.0
2013-03-18 14:50:00,13.32,13.32,13.27,13.27,637400.0,7.5796,7.5796,7.5512,7.5512,637400.0
2013-03-18 15:00:00,13.28,13.31,13.28,13.3,834600.0,7.5568,7.5739,7.5568,7.5682,834600.0
2013-03-18 15:10:00,13.29,13.31,13.26,13.29,688100.0,7.5625,7.5739,7.5455,7.5625,688100.0
2013-03-18 15:20:00,13.28,13.3,13.24,13.26,1025300.0,7.5568,7.5682,7.5341,7.5455,1025300.0
2013-03-18 15:30:00,13.26,13.28,13.25,13.27,1199300.0,7.5455,7.5568,7.5398,7.5512,1199300.0
2013-03-18 15:40:00,13.27,13.28,13.25,13.28,1147700.0,7.5512,7.5568,7.5398,7.5568,1147700.0
2013-03-18 15:50:00,13.28,13.28,13.25,13.27,2946100.0,7.5568,7.5568,7.5398,7.5512,2946100.0
2013-03-19 09:30:00,13.27,13.35,13.25,13.27,1436000.0,7.5512,7.5967,7.5398,7.5512,1436000.0
2013-03-19 09:40:00,13.27,13.32,13.26,13.31,406900.0,7.5512,7.5796,7.5455,7.5739,406900.0
2013-03-19 09:50:00,13.3,13.31,13.28,13.29,637000.0,7.5682,7.5739,7.5568,7.5625,637000.0
2013-03-19 10:00:00,13.29,13.31,13.28,13.3,700500.0,7.5625,7.5739,7.5568,7.5682,700500.0
2013-03-19 10:10:00,13.3,13.31,13.28,13.29,435100.0,7.5682,7.5739,7.5568,7.5625,435100.0
2013-03-19 10:20:00,13.29,13.29,13.25,13.25,1402900.0,7.5625,7.5625,7.5398,7.5398,1402900.0
2013-03-19 10:30:00,13.26,13.26,13.21,13.23,1595100.0,7.5455,7.5455,7.517,7.5284,1595100.0
2013-03-19 10:40:00,13.23,13.26,13.21,13.22,1112600.0,7.5284,7.5455,7.517,7.5227,1112600.0
2013-03-19 10:50:00,13.22,13.23,13.18,13.21,1933000.0,7.5227,7.5284,7.4999,7.517,1933000.0
2013-03-19 11:00:00,13.22,13.22,13.17,13.19,1002300.0,7.5227,7.5227,7.4942,7.5056,1002300.0
2013-03-19 11:10:00,13.19,13.22,13.18,13.21,657700.0,7.5056,7.5227,7.4999,7.517,657700.0
2013-03-19 11:20:00,13.21,13.23,13.19,13.21,1251000.0,7.517,7.5284,7.5056,7.517,1251000.0
2013-03-19 11:30:00,13.21,13.21,13.17,13.19,879900.0,7.517,7.517,7.4942,7.5056,879900.0
2013-03-19 11:40:00,13.19,13.21,13.16,13.17,673400.0,7.5056,7.517,7.4886,7.4942,673400.0
2013-03-19 11:50:00,13.16,13.16,13.13,13.14,1583300.0,7.4886,7.4886,7.4715,7.4772,1583300.0
2013-03-19 12:00:00,13.14,13.17,13.13,13.15,872000.0,7.4772,7.4942,7.4715,7.4829,872000.0
2013-03-19 12:10:00,13.16,13.16,13.09,13.12,1231200.0,7.4886,7.4886,7.4487,7.4658,1231200.0
2013-03-19 12:20:00,13.12,13.13,13.11,13.12,383100.0,7.4658,7.4715,7.4601,7.4658,383100.0
2013-03-19 12:30:00,13.13,13.14,13.1,13.14,504700.0,7.4715,7.4772,7.4544,7.4772,504700.0
2013-03-19 12:40:00,13.14,13.16,13.13,13.16,357700.0,7.4772,7.4886,7.4715,7.4886,357700.0
2013-03-19 12:50:00,13.16,13.19,13.15,13.17,723000.0,7.4886,7.5056,7.4829,7.4942,723000.0
2013-03-19 13:00:00,13.16,13.18,13.15,13.18,671800.0,7.4886,7.4999,7.4829,7.4999,671800.0
2013-03-19 13:10:00,13.18,13.19,13.13,13.13,664700.0,7.4999,7.5056,7.4715,7.4715,664700.0
2013-03-19 13:20:00,13.14,13.16,13.13,13.15,738900.0,7.4772,7.4886,7.4715,7.4829,738900.0
2013-03-19 13:30:00,13.15,13.17,13.12,13.14,1410500.0,7.4829,7.4942,7.4658,7.4772,1410500.0
2013-03-19 13:40:00,13.14,13.15,13.13,13.14,250500.0,7.4772,7.4829,7.4715,7.4772,250500.0
2013-03-19 13:50:00,13.14,13.17,13.14,13.17,560500.0,7.4772,7.4942,7.4772,7.4942,560500.0
2013-03-19 14:00:00,13.16,13.19,13.15,13.18,378200.0,7.4886,7.5056,7.4829,7.4999,378200.0
2013-03-19 14:10:00,13.19,13.19,13.14,13.17,559000.0,7.5056,7.5056,7.4772,7.4942,559000.0
2013-03-19 14:20:00,13.17,13.21,13.16,13.19,928600.0,7.4942,7.517,7.4886,7.5056,928600.0
2013-03-19 14:30:00,13.19,13.21,13.18,13.19,582700.0,7.5056,7.517,7.4999,7.5056,582700.0
2013-03-19 14:40:00,13.19,13.19,13.16,13.17,499700.0,7.5056,7.5056,7.4886,7.4942,499700.0
2013-03-19 14:50:00,13.18,13.18,13.16,13.17,462400.0,7.4999,7.4999,7.4886,7.4942,462400.0
2013-03-19 15:00:00,13.18,13.19,13.13,13.14,1434400.0,7.4999,7.5056,7.4715,7.4772,1434400.0
2013-03-19 15:10:00,13.14,13.18,13.14,13.17,1645400.0,7.4772,7.4999,7.4772,7.4942,1645400.0
2013-03-19 15:20:00,13.18,13.18,13.13,13.13,593300.0,7.4999,7.4999,7.4715,7.4715,593300.0
2013-03-19 15:30:00,13.13,13.15,13.12,13.13,906500.0,7.4715,7.4829,7.4658,7.4715,906500.0
2013-03-19 15:40:00,13.13,13.15,13.13,13.13,795100.0,7.4715,7.4829,7.4715,7.4715,795100.0
2013-03-19 15:50:00,13.13,13.19,13.13,13.17,2611700.0,7.4715,7.5056,7.4715,7.4942,2611700.0
2013-03-20 09:30:00,13.22,13.28,13.18,13.24,1293000.0,7.5227,7.5568,7.4999,7.5341,1293000.0
2013-03-20 09:40:00,13.24,13.25,13.21,13.22,804700.0,7.5341,7.5398,7.517,7.5227,804700.0
2013-03-20 09:50:00,13.22,13.27,13.22,13.23,968700.0,7.5227,7.5512,7.5227,7.5284,968700.0
2013-03-20 10:00:00,13.23,13.25,13.22,13.25,348300.0,7.5284,7.5398,7.5227,7.5398,348300.0
2013-03-20 10:10:00,13.25,13.27,13.24,13.27,554700.0,7.5398,7.5512,7.5341,7.5512,554700.0
2013-03-20 10:20:00,13.27,13.3,13.26,13.3,465700.0,7.5512,7.5682,7.5455,7.5682,465700.0
2013-03-20 10:30:00,13.29,13.3,13.24,13.25,1584700.0,7.5625,7.5682,7.5341,7.5398,1584700.0
2013-03-20 10:40:00,13.25,13.29,13.24,13.29,670200.0,7.5398,7.5625,7.5341,7.5625,670200.0
2013-03-20 10:50:00,13.29,13.29,13.27,13.29,525700.0,7.5625,7.5625,7.5512,7.5625,525700.0
2013-03-20 11:00:00,13.29,13.29,13.27,13.28,452500.0,7.5625,7.5625,7.5512,7.5568,452500.0
2013-03-20 11:10:00,13.28,13.29,13.26,13.26,647500.0,7.5568,7.5625,7.5455,7.5455,647500.0
2013-03-20 11:20:00,13.27,13.29,13.27,13.29,552700.0,7.5512,7.5625,7.5512,7.5625,552700.0
2013-03-20 11:30:00,13.29,13.29,13.28,13.29,394400.0,7.5625,7.5625,7.5568,7.5625,394400.0
2013-03-20 11:40:00,13.29,13.29,13.26,13.26,684600.0,7.5625,7.5625,7.5455,7.5455,684600.0
2013-03-20 11:50:00,13.27,13.29,13.26,13.29,625700.0,7.5512,7.5625,7.5455,7.5625,625700.0
2013-03-20 12:00:00,13.29,13.3,13.27,13.29,939300.0,7.5625,7.5682,7.5512,7.5625,939300.0
2013-03-20 12:10:00,13.28,13.29,13.28,13.28,493000.0,7.5568,7.5625,7.5568,7.5568,493000.0
2013-03-20 12:20:00,13.29,13.3,13.28,13.29,612700.0,7.5625,7.5682,7.5568,7.5625,612700.0
2013-03-20 12:30:00,13.29,13.3,13.28,13.29,624600.0,7.5625,7.5682,7.5568,7.5625,624600.0
2013-03-20 12:40:00,13.29,13.29,13.28,13.29,213900.0,7.5625,7.5625,7.5568,7.5625,213900.0
2013-03-20 12:50:00,13.29,13.29,13.28,13.29,289500.0,7.5625,7.5625,7.5568,7.5625,289500.0
2013-03-20 13:00:00,13.29,13.29,13.28,13.29,216000.0,7.5625,7.5625,7.5568,7.5625,216000.0
2013-03-20 13:10:00,13.29,13.29,13.28,13.29,279400.0,7.5625,7.5625,7.5568,7.5625,279400.0
2013-03-20 13:20:00,13.29,13.29,13.28,13.29,486500.0,7.5625,7.5625,7.5568,7.5625,486500.0
2013-03-20 13:30:00,13.29,13.29,13.28,13.29,296600.0,7.5625,7.5625,7.5568,7.5625,296600.0
2013-03-20 13:40:00,13.29,13.29,13.28,13.29,369800.0,7.5625,7.5625,7.5568,7.5625,369800.0
2013-03-20 13:50:00,13.28,13.33,13.27,13.31,1581500.0,7.5568,7.5853,7.5512,7.5739,1581500.0
2013-03-20 14:00:00,13.32,13.33,13.3,13.31,809600.0,7.5796,7.5853,7.5682,7.5739,809600.0
2013-03-20 14:10:00,13.31,13.34,13.3,13.33,754000.0,7.5739,7.591,7.5682,7.5853,754000.0
2013-03-20 14:20:00,13.32,13.39,13.31,13.36,1421800.0,7.5796,7.6194,7.5739,7.6024,1421800.0
2013-03-20 14:30:00,13.36,13.39,13.35,13.39,1051500.0,7.6024,7.6194,7.5967,7.6194,1051500.0
2013-03-20 14:40:00,13.39,13.4,13.37,13.37,666500.0,7.6194,7.6251,7.6081,7.6081,666500.0
2013-03-20 14:50:00,13.37,13.38,13.31,13.31,841900.0,7.6081,7.6137,7.5739,7.5739,841900.0
2013-03-20 15:00:00,13.32,13.36,13.3,13.36,948600.0,7.5796,7.6024,7.5682,7.6024,948600.0
2013-03-20 15:10:00,13.36,13.38,13.35,13.38,648900.0,7.6024,7.6137,7.5967,7.6137,648900.0
2013-03-20 15:20:00,13.38,13.38,13.35,13.38,1111800.0,7.6137,7.6137,7.5967,7.6137,1111800.0
2013-03-20 15:30:00,13.37,13.38,13.35,13.35,575600.0,7.6081,7.6137,7.5967,7.5967,575600.0
2013-03-20 15:40:00,13.36,13.39,13.35,13.38,1012100.0,7.6024,7.6194,7.5967,7.6137,1012100.0
2013-03-20 15:50:00,13.38,13.39,13.36,13.37,2817600.0,7.6137,7.6194,7.6024,7.6081,2817600.0
2013-03-21 09:30:00,13.25,13.34,13.25,13.32,941000.0,7.5398,7.591,7.5398,7.5796,941000.0
2013-03-21 09:40:00,13.31,13.34,13.28,13.31,906500.0,7.5739,7.591,7.5568,7.5739,906500.0
2013-03-21 09:50:00,13.31,13.32,13.29,13.31,448500.0,7.5739,7.5796,7.5625,7.5739,448500.0
2013-03-21 10:00:00,13.31,13.32,13.28,13.29,1229200.0,7.5739,7.5796,7.5568,7.5625,1229200.0
2013-03-21 10:10:00,13.29,13.3,13.26,13.28,1043300.0,7.5625,7.5682,7.5455,7.5568,1043300.0
2013-03-21 10:20:00,13.27,13.3,13.25,13.3,723700.0,7.5512,7.5682,7.5398,7.5682,723700.0
2013-03-21 10:30:00,13.3,13.31,13.28,13.29,1086000.0,7.5682,7.5739,7.5568,7.5625,1086000.0
2013-03-21 10:40:00,13.29,13.3,13.28,13.29,564000.0,7.5625,7.5682,7.5568,7.5625,564000.0
2013-03-21 10:50:00,13.29,13.32,13.28,13.32,661600.0,7.5625,7.5796,7.5568,7.5796,661600.0
2013-03-21 11:00:00,13.32,13.34,13.3,13.32,593000.0,7.5796,7.591,7.5682,7.5796,593000.0
2013-03-21 11:10:00,13.32,13.33,13.31,13.32,344300.0,7.5796,7.5853,7.5739,7.5796,344300.0
2013-03-21 11:20:00,13.32,13.34,13.31,13.33,463200.0,7.5796,7.591,7.5739,7.5853,463200.0
2013-03-21 11:30:00,13.33,13.37,13.32,13.37,679000.0,7.5853,7.6081,7.5796,7.6081,679000.0
2013-03-21 11:40:00,13.37,13.4,13.37,13.39,652000.0,7.6081,7.6251,7.6081,7.6194,652000.0
2013-03-21 11:50:00,13.4,13.42,13.38,13.38,2065400.0,7.6251,7.6365,7.6137,7.6137,2065400.0
2013-03-21 12:00:00,13.39,13.39,13.36,13.36,911900.0,7.6194,7.6194,7.6024,7.6024,911900.0
2013-03-21 12:10:00,13.36,13.38,13.36,13.38,596400.0,7.6024,7.6137,7.6024,7.6137,596400.0
2013-03-21 12:20:00,13.38,13.38,13.35,13.36,940000.0,7.6137,7.6137,7.5967,7.6024,940000.0
2013-03-21 12:30:00,13.36,13.37,13.34,13.36,491600.0,7.6024,7.6081,7.591,7.6024,491600.0
2013-03-21 12:40:00,13.36,13.38,13.34,13.35,374900.0,7.6024,7.6137,7.591,7.5967,374900.0
2013-03-21 12:50:00,13.35,13.37,13.34,13.34,220600.0,7.5967,7.6081,7.591,7.591,220600.0
2013-03-21 13:00:00,13.35,13.35,13.33,13.33,409600.0,7.5967,7.5967,7.5853,7.5853,409600.0
2013-03-21 13:10:00,13.33,13.35,13.29,13.31,656600.0,7.5853,7.5967,7.5625,7.5739,656600.0
2013-03-21 13:20:00,13.31,13.33,13.3,13.33,457000.0,7.5739,7.5853,7.5682,7.5853,457000.0
2013-03-21 13:30:00,13.32,13.32,13.29,13.3,436700.0,7.5796,7.5796,7.5625,7.5682,436700.0
2013-03-21 13:40:00,13.3,13.3,13.27,13.29,719000.0,7.5682,7.5682,7.5512,7.5625,719000.0
2013-03-21 13:50:00,13.28,13.3,13.28,13.29,630800.0,7.5568,7.5682,7.5568,7.5625,630800.0
2013-03-21 14:00:00,13.29,13.29,13.23,13.25,1632300.0,7.5625,7.5625,7.5284,7.5398,1632300.0
2013-03-21 14:10:00,13.25,13.29,13.24,13.28,547100.0,7.5398,7.5625,7.5341,7.5568,547100.0
2013-03-21 14:20:00,13.28,13.31,13.26,13.29,392500.0,7.5568,7.5739,7.5455,7.5625,392500.0
2013-03-21 14:30:00,13.3,13.3,13.27,13.29,618200.0,7.5682,7.5682,7.5512,7.5625,618200.0
2013-03-21 14:40:00,13.28,13.31,13.28,13.29,288800.0,7.5568,7.5739,7.5568,7.5625,288800.0
2013-03-21 14:50:00,13.29,13.3,13.28,13.3,426500.0,7.5625,7.5682,7.5568,7.5682,426500.0
2013-03-21 15:00:00,13.3,13.34,13.29,13.31,664200.0,7.5682,7.591,7.5625,7.5739,664200.0
2013-03-21 15:10:00,13.3,13.32,13.28,13.29,475200.0,7.5682,7.5796,7.5568,7.5625,475200.0
2013-03-21 15:20:00,13.29,13.31,13.29,13.3,360800.0,7.5625,7.5739,7.5625,7.5682,360800.0
2013-03-21 15:30:00,13.3,13.31,13.28,13.3,637200.0,7.5682,7.5739,7.5568,7.5682,637200.0
2013-03-21 15:40:00,13.29,13.3,13.26,13.29,995500.0,7.5625,7.5682,7.5455,7.5625,995500.0
2013-03-21 15:50:00,13.29,13.3,13.27,13.28,1791200.0,7.5625,7.5682,7.5512,7.5568,1791200.0
2013-03-22 09:30:00,13.24,13.31,13.24,13.31,1283100.0,7.5341,7.5739,7.5341,7.5739,1283100.0
2013-03-22 09:40:00,13.31,13.31,13.21,13.22,835500.0,7.5739,7.5739,7.517,7.5227,835500.0
2013-03-22 09:50:00,13.22,13.26,13.21,13.25,629900.0,7.5227,7.5455,7.517,7.5398,629900.0
2013-03-22 10:00:00,13.25,13.28,13.23,13.25,855600.0,7.5398,7.5568,7.5284,7.5398,855600.0
2013-03-22 10:10:00,13.26,13.28,13.25,13.26,502400.0,7.5455,7.5568,7.5398,7.5455,502400.0
2013-03-22 10:20:00,13.26,13.27,13.25,13.25,363800.0,7.5455,7.5512,7.5398,7.5398,363800.0
2013-03-22 10:30:00,13.26,13.3,13.23,13.25,511700.0,7.5455,7.5682,7.5284,7.5398,511700.0
2013-03-22 10:40:00,13.25,13.26,13.23,13.23,458700.0,7.5398,7.5455,7.5284,7.5284,458700.0
2013-03-22 10:50:00,13.24,13.24,13.22,13.23,394400.0,7.5341,7.5341,7.5227,7.5284,394400.0
2013-03-22 11:00:00,13.23,13.25,13.22,13.24,423100.0,7.5284,7.5398,7.5227,7.5341,423100.0
2013-03-22 11:10:00,13.24,13.26,13.23,13.26,639400.0,7.5341,7.5455,7.5284,7.5455,639400.0
2013-03-22 11:20:00,13.26,13.26,13.25,13.25,301800.0,7.5455,7.5455,7.5398,7.5398,301800.0
2013-03-22 11:30:00,13.26,13.26,13.24,13.24,538500.0,7.5455,7.5455,7.5341,7.5341,538500.0
2013-03-22 11:40:00,13.24,13.25,13.24,13.25,149100.0,7.5341,7.5398,7.5341,7.5398,149100.0
2013-03-22 11:50:00,13.24,13.25,13.24,13.24,251600.0,7.5341,7.5398,7.5341,7.5341,251600.0
2013-03-22 12:00:00,13.24,13.25,13.23,13.25,345300.0,7.5341,7.5398,7.5284,7.5398,345300.0
2013-03-22 12:10:00,13.25,13.26,13.23,13.24,449500.0,7.5398,7.5455,7.5284,7.5341,449500.0
2013-03-22 12:20:00,13.23,13.24,13.23,13.23,134200.0,7.5284,7.5341,7.5284,7.5284,134200.0
2013-03-22 12:30:00,13.24,13.24,13.23,13.24,212800.0,7.5341,7.5341,7.5284,7.5341,212800.0
2013-03-22 12:40:00,13.23,13.24,13.23,13.24,202600.0,7.5284,7.5341,7.5284,7.5341,202600.0
2013-03-22 12:50:00,13.23,13.27,13.23,13.26,390600.0,7.5284,7.5512,7.5284,7.5455,390600.0
2013-03-22 13:00:00,13.25,13.27,13.23,13.26,678900.0,7.5398,7.5512,7.5284,7.5455,678900.0
2013-03-22 13:10:00,13.26,13.27,13.25,13.25,260300.0,7.5455,7.5512,7.5398,7.5398,260300.0
2013-03-22 13:20:00,13.25,13.29,13.25,13.26,520700.0,7.5398,7.5625,7.5398,7.5455,520700.0
2013-03-22 13:30:00,13.26,13.28,13.25,13.25,516300.0,7.5455,7.5568,7.5398,7.5398,516300.0
2013-03-22 13:40:00,13.26,13.27,13.26,13.27,228500.0,7.5455,7.5512,7.5455,7.5512,228500.0
2013-03-22 13:50:00,13.27,13.27,13.25,13.25,335100.0,7.5512,7.5512,7.5398,7.5398,335100.0
2013-03-22 14:00:00,13.26,13.26,13.24,13.25,155900.0,7.5455,7.5455,7.5341,7.5398,155900.0
2013-03-22 14:10:00,13.24,13.25,13.23,13.23,399900.0,7.5341,7.5398,7.5284,7.5284,399900.0
2013-03-22 14:20:00,13.23,13.24,13.21,13.21,622900.0,7.5284,7.5341,7.517,7.517,622900.0
2013-03-22 14:30:00,13.22,13.23,13.21,13.22,449300.0,7.5227,7.5284,7.517,7.5227,449300.0
2013-03-22 14:40:00,13.23,13.24,13.22,13.22,533800.0,7.5284,7.5341,7.5227,7.5227,533800.0
2013-03-22 14:50:00,13.22,13.23,13.21,13.21,383100.0,7.5227,7.5284,7.517,7.517,383100.0
2013-03-22 15:00:00,13.21,13.22,13.21,13.21,479800.0,7.517,7.5227,7.517,7.517,479800.0
2013-03-22 15:10:00,13.21,13.23,13.21,13.23,349400.0,7.517,7.5284,7.517,7.5284,349400.0
2013-03-22 15:20:00,13.22,13.23,13.2,13.21,448600.0,7.5227,7.5284,7.5113,7.517,448600.0
2013-03-22 15:30:00,13.2,13.23,13.2,13.22,536200.0,7.5113,7.5284,7.5113,7.5227,536200.0
2013-03-22 15:40:00,13.22,13.23,13.21,13.23,675800.0,7.5227,7.5284,7.517,7.5284,675800.0
2013-03-22 15:50:00,13.23,13.27,13.22,13.27,1833400.0,7.5284,7.5512,7.5227,7.5512,1833400.0
2013-03-25 09:30:00,13.31,13.33,13.28,13.32,1155600.0,7.5739,7.5853,7.5568,7.5796,1155600.0
2013-03-25 09:40:00,13.33,13.39,13.31,13.38,943300.0,7.5853,7.6194,7.5739,7.6137,943300.0
2013-03-25 09:50:00,13.38,13.39,13.35,13.36,232000.0,7.6137,7.6194,7.5967,7.6024,232000.0
2013-03-25 10:00:00,13.36,13.39,13.35,13.38,618900.0,7.6024,7.6194,7.5967,7.6137,618900.0
2013-03-25 10:10:00,13.38,13.4,13.35,13.36,550500.0,7.6137,7.6251,7.5967,7.6024,550500.0
2013-03-25 10:20:00,13.35,13.38,13.32,13.34,696100.0,7.5967,7.6137,7.5796,7.591,696100.0
2013-03-25 10:30:00,13.34,13.35,13.33,13.34,653100.0,7.591,7.5967,7.5853,7.591,653100.0
2013-03-25 10:40:00,13.35,13.35,13.29,13.32,650600.0,7.5967,7.5967,7.5625,7.5796,650600.0
2013-03-25 10:50:00,13.32,13.32,13.29,13.29,440600.0,7.5796,7.5796,7.5625,7.5625,440600.0
2013-03-25 11:00:00,13.29,13.32,13.29,13.32,759200.0,7.5625,7.5796,7.5625,7.5796,759200.0
2013-03-25 11:10:00,13.31,13.32,13.29,13.3,446100.0,7.5739,7.5796,7.5625,7.5682,446100.0
2013-03-25 11:20:00,13.29,13.3,13.29,13.29,575500.0,7.5625,7.5682,7.5625,7.5625,575500.0
2013-03-25 11:30:00,13.29,13.31,13.29,13.3,273900.0,7.5625,7.5739,7.5625,7.5682,273900.0
2013-03-25 11:40:00,13.31,13.35,13.3,13.35,793900.0,7.5739,7.5967,7.5682,7.5967,793900.0
2013-03-25 11:50:00,13.35,13.35,13.33,13.35,339700.0,7.5967,7.5967,7.5853,7.5967,339700.0
2013-03-25 12:00:00,13.35,13.37,13.34,13.36,694500.0,7.5967,7.6081,7.591,7.6024,694500.0
2013-03-25 12:10:00,13.35,13.36,13.32,13.33,460500.0,7.5967,7.6024,7.5796,7.5853,460500.0
2013-03-25 12:20:00,13.33,13.36,13.32,13.32,754500.0,7.5853,7.6024,7.5796,7.5796,754500.0
2013-03-25 12:30:00,13.32,13.34,13.31,13.34,376500.0,7.5796,7.591,7.5739,7.591,376500.0
2013-03-25 12:40:00,13.34,13.34,13.33,13.34,87500.0,7.591,7.591,7.5853,7.591,87500.0
2013-03-25 12:50:00,13.34,13.34,13.3,13.3,438100.0,7.591,7.591,7.5682,7.5682,438100.0
2013-03-25 13:00:00,13.3,13.31,13.26,13.29,1065500.0,7.5682,7.5739,7.5455,7.5625,1065500.0
2013-03-25 13:10:00,13.29,13.3,13.26,13.28,417600.0,7.5625,7.5682,7.5455,7.5568,417600.0
2013-03-25 13:20:00,13.28,13.32,13.27,13.3,600800.0,7.5568,7.5796,7.5512,7.5682,600800.0
2013-03-25 13:30:00,13.3,13.31,13.27,13.29,559400.0,7.5682,7.5739,7.5512,7.5625,559400.0
2013-03-25 13:40:00,13.29,13.35,13.29,13.34,965000.0,7.5625,7.5967,7.5625,7.591,965000.0
2013-03-25 13:50:00,13.34,13.38,13.33,13.34,970900.0,7.591,7.6137,7.5853,7.591,970900.0
2013-03-25 14:00:00,13.34,13.36,13.34,13.36,234400.0,7.591,7.6024,7.591,7.6024,234400.0
2013-03-25 14:10:00,13.36,13.36,13.33,13.35,299600.0,7.6024,7.6024,7.5853,7.5967,299600.0
2013-03-25 14:20:00,13.35,13.36,13.34,13.35,514100.0,7.5967,7.6024,7.591,7.5967,514100.0
2013-03-25 14:30:00,13.35,13.35,13.32,13.34,558500.0,7.5967,7.5967,7.5796,7.591,558500.0
2013-03-25 14:40:00,13.34,13.35,13.32,13.34,358000.0,7.591,7.5967,7.5796,7.591,358000.0
2013-03-25 14:50:00,13.34,13.35,13.33,13.34,318800.0,7.591,7.5967,7.5853,7.591,318800.0
2013-03-25 15:00:00,13.34,13.34,13.31,13.33,577500.0,7.591,7.591,7.5739,7.5853,577500.0
2013-03-25 15:10:00,13.33,13.33,13.29,13.3,521700.0,7.5853,7.5853,7.5625,7.5682,521700.0
2013-03-25 15:20:00,13.29,13.32,13.28,13.28,737800.0,7.5625,7.5796,7.5568,7.5568,737800.0
2013-03-25 15:30:00,13.29,13.31,13.28,13.3,490600.0,7.5625,7.5739,7.5568,7.5682,490600.0
2013-03-25 15:40:00,13.3,13.31,13.28,13.28,831100.0,7.5682,7.5739,7.5568,7.5568,831100.0
2013-03-25 15:50:00,13.29,13.31,13.28,13.3,2118300.0,7.5625,7.5739,7.5568,7.5682,2118300.0
2013-03-26 09:30:00,13.35,13.37,13.26,13.29,1158800.0,7.5967,7.6081,7.5455,7.5625,1158800.0
2013-03-26 09:40:00,13.29,13.37,13.28,13.37,658800.0,7.5625,7.6081,7.5568,7.6081,658800.0
2013-03-26 09:50:00,13.37,13.37,13.31,13.31,561100.0,7.6081,7.6081,7.5739,7.5739,561100.0
2013-03-26 10:00:00,13.31,13.34,13.29,13.33,819500.0,7.5739,7.591,7.5625,7.5853,819500.0
2013-03-26 10:10:00,13.34,13.37,13.33,13.33,783600.0,7.591,7.6081,7.5853,7.5853,783600.0
2013-03-26 10:20:00,13.34,13.34,13.31,13.32,454800.0,7.591,7.591,7.5739,7.5796,454800.0
2013-03-26 10:30:00,13.32,13.34,13.3,13.31,345000.0,7.5796,7.591,7.5682,7.5739,345000.0
2013-03-26 10:40:00,13.31,13.33,13.29,13.31,580200.0,7.5739,7.5853,7.5625,7.5739,580200.0
2013-03-26 10:50:00,13.31,13.32,13.29,13.29,1291600.0,7.5739,7.5796,7.5625,7.5625,1291600.0
2013-03-26 11:00:00,13.29,13.3,13.29,13.3,440000.0,7.5625,7.5682,7.5625,7.5682,440000.0
2013-03-26 11:10:00,13.29,13.3,13.26,13.27,676500.0,7.5625,7.5682,7.5455,7.5512,676500.0
2013-03-26 11:20:00,13.28,13.29,13.26,13.27,827800.0,7.5568,7.5625,7.5455,7.5512,827800.0
2013-03-26 11:30:00,13.27,13.29,13.26,13.29,213200.0,7.5512,7.5625,7.5455,7.5625,213200.0
2013-03-26 11:40:00,13.28,13.29,13.27,13.28,232300.0,7.5568,7.5625,7.5512,7.5568,232300.0
2013-03-26 11:50:00,13.28,13.29,13.26,13.28,393700.0,7.5568,7.5625,7.5455,7.5568,393700.0
2013-03-26 12:00:00,13.27,13.28,13.27,13.28,124500.0,7.5512,7.5568,7.5512,7.5568,124500.0
2013-03-26 12:10:00,13.28,13.29,13.26,13.28,913500.0,7.5568,7.5625,7.5455,7.5568,913500.0
2013-03-26 12:20:00,13.28,13.29,13.24,13.28,981300.0,7.5568,7.5625,7.5341,7.5568,981300.0
2013-03-26 12:30:00,13.28,13.28,13.25,13.26,535800.0,7.5568,7.5568,7.5398,7.5455,535800.0
2013-03-26 12:40:00,13.26,13.28,13.25,13.27,572400.0,7.5455,7.5568,7.5398,7.5512,572400.0
2013-03-26 12:50:00,13.27,13.27,13.26,13.26,266500.0,7.5512,7.5512,7.5455,7.5455,266500.0
2013-03-26 13:00:00,13.27,13.28,13.26,13.27,371200.0,7.5512,7.5568,7.5455,7.5512,371200.0
2013-03-26 13:10:00,13.27,13.29,13.27,13.27,334300.0,7.5512,7.5625,7.5512,7.5512,334300.0
2013-03-26 13:20:00,13.27,13.28,13.26,13.28,357800.0,7.5512,7.5568,7.5455,7.5568,357800.0
2013-03-26 13:30:00,13.28,13.3,13.27,13.29,602200.0,7.5568,7.5682,7.5512,7.5625,602200.0
2013-03-26 13:40:00,13.29,13.3,13.28,13.3,457400.0,7.5625,7.5682,7.5568,7.5682,457400.0
2013-03-26 13:50:00,13.3,13.33,13.29,13.33,464700.0,7.5682,7.5853,7.5625,7.5853,464700.0
2013-03-26 14:00:00,13.33,13.34,13.29,13.29,845600.0,7.5853,7.591,7.5625,7.5625,845600.0
2013-03-26 14:10:00,13.29,13.3,13.29,13.29,159200.0,7.5625,7.5682,7.5625,7.5625,159200.0
2013-03-26 14:20:00,13.3,13.31,13.29,13.3,398300.0,7.5682,7.5739,7.5625,7.5682,398300.0
2013-03-26 14:30:00,13.29,13.3,13.28,13.29,238900.0,7.5625,7.5682,7.5568,7.5625,238900.0
2013-03-26 14:40:00,13.29,13.29,13.27,13.27,472500.0,7.5625,7.5625,7.5512,7.5512,472500.0
2013-03-26 14:50:00,13.27,13.28,13.26,13.28,593600.0,7.5512,7.5568,7.5455,7.5568,593600.0
2013-03-26 15:00:00,13.28,13.28,13.26,13.28,675400.0,7.5568,7.5568,7.5455,7.5568,675400.0
2013-03-26 15:10:00,13.27,13.28,13.26,13.27,515900.0,7.5512,7.5568,7.5455,7.5512,515900.0
2013-03-26 15:20:00,13.27,13.28,13.26,13.28,450700.0,7.5512,7.5568,7.5455,7.5568,450700.0
2013-03-26 15:30:00,13.28,13.31,13.27,13.31,627200.0,7.5568,7.5739,7.5512,7.5739,627200.0
2013-03-26 15:40:00,13.3,13.31,13.29,13.29,737300.0,7.5682,7.5739,7.5625,7.5625,737300.0
2013-03-26 15:50:00,13.29,13.31,13.27,13.3,2055600.0,7.5625,7.5739,7.5512,7.5682,2055600.0
2013-03-27 09:30:00,13.23,13.25,13.1,13.2,4092100.0,7.5284,7.5398,7.4544,7.5113,4092100.0
2013-03-27 09:40:00,13.2,13.23,13.19,13.21,751700.0,7.5113,7.5284,7.5056,7.517,751700.0
2013-03-27 09:50:00,13.2,13.21,13.18,13.19,440400.0,7.5113,7.517,7.4999,7.5056,440400.0
2013-03-27 10:00:00,13.19,13.22,13.18,13.2,536900.0,7.5056,7.5227,7.4999,7.5113,536900.0
2013-03-27 10:10:00,13.2,13.22,13.16,13.16,1079300.0,7.5113,7.5227,7.4886,7.4886,1079300.0
2013-03-27 10:20:00,13.16,13.21,13.15,13.18,713500.0,7.4886,7.517,7.4829,7.4999,713500.0
2013-03-27 10:30:00,13.19,13.21,13.16,13.18,760300.0,7.5056,7.517,7.4886,7.4999,760300.0
2013-03-27 10:40:00,13.18,13.22,13.18,13.21,595700.0,7.4999,7.5227,7.4999,7.517,595700.0
2013-03-27 10:50:00,13.21,13.22,13.19,13.21,872800.0,7.517,7.5227,7.5056,7.517,872800.0
2013-03-27 11:00:00,13.21,13.22,13.17,13.17,507500.0,7.517,7.5227,7.4942,7.4942,507500.0
2013-03-27 11:10:00,13.17,13.21,13.17,13.19,763000.0,7.4942,7.517,7.4942,7.5056,763000.0
2013-03-27 11:20:00,13.19,13.2,13.17,13.17,443400.0,7.5056,7.5113,7.4942,7.4942,443400.0
2013-03-27 11:30:00,13.18,13.2,13.17,13.17,464300.0,7.4999,7.5113,7.4942,7.4942,464300.0
2013-03-27 11:40:00,13.18,13.19,13.17,13.18,238300.0,7.4999,7.5056,7.4942,7.4999,238300.0
2013-03-27 11:50:00,13.19,13.2,13.16,13.17,565900.0,7.5056,7.5113,7.4886,7.4942,565900.0
2013-03-27 12:00:00,13.17,13.18,13.16,13.16,216700.0,7.4942,7.4999,7.4886,7.4886,216700.0
2013-03-27 12:10:00,13.17,13.18,13.16,13.18,329700.0,7.4942,7.4999,7.4886,7.4999,329700.0
2013-03-27 12:20:00,13.18,13.2,13.17,13.17,563500.0,7.4999,7.5113,7.4942,7.4942,563500.0
2013-03-27 12:30:00,13.18,13.21,13.17,13.21,551100.0,7.4999,7.517,7.4942,7.517,551100.0
2013-03-27 12:40:00,13.22,13.22,13.17,13.17,721300.0,7.5227,7.5227,7.4942,7.4942,721300.0
2013-03-27 12:50:00,13.18,13.18,13.15,13.17,963100.0,7.4999,7.4999,7.4829,7.4942,963100.0
2013-03-27 13:00:00,13.17,13.17,13.14,13.15,519800.0,7.4942,7.4942,7.4772,7.4829,519800.0
2013-03-27 13:10:00,13.15,13.18,13.14,13.17,726900.0,7.4829,7.4999,7.4772,7.4942,726900.0
2013-03-27 13:20:00,13.17,13.18,13.15,13.18,359000.0,7.4942,7.4999,7.4829,7.4999,359000.0
2013-03-27 13:30:00,13.18,13.2,13.17,13.19,441600.0,7.4999,7.5113,7.4942,7.5056,441600.0
2013-03-27 13:40:00,13.19,13.21,13.18,13.18,375700.0,7.5056,7.517,7.4999,7.4999,375700.0
2013-03-27 13:50:00,13.18,13.19,13.17,13.18,384000.0,7.4999,7.5056,7.4942,7.4999,384000.0
2013-03-27 14:00:00,13.18,13.19,13.17,13.18,598000.0,7.4999,7.5056,7.4942,7.4999,598000.0
2013-03-27 14:10:00,13.18,13.18,13.17,13.18,161900.0,7.4999,7.4999,7.4942,7.4999,161900.0
2013-03-27 14:20:00,13.18,13.2,13.17,13.2,295500.0,7.4999,7.5113,7.4942,7.5113,295500.0
2013-03-27 14:30:00,13.2,13.21,13.19,13.2,447500.0,7.5113,7.517,7.5056,7.5113,447500.0
2013-03-27 14:40:00,13.21,13.22,13.19,13.21,347500.0,7.517,7.5227,7.5056,7.517,347500.0
2013-03-27 14:50:00,13.21,13.22,13.21,13.21,164800.0,7.517,7.5227,7.517,7.517,164800.0
2013-03-27 15:00:00,13.22,13.22,13.2,13.21,400600.0,7.5227,7.5227,7.5113,7.517,400600.0
2013-03-27 15:10:00,13.22,13.22,13.19,13.21,573000.0,7.5227,7.5227,7.5056,7.517,573000.0
2013-03-27 15:20:00,13.21,13.22,13.2,13.21,431100.0,7.517,7.5227,7.5113,7.517,431100.0
2013-03-27 15:30:00,13.21,13.24,13.2,13.21,858500.0,7.517,7.5341,7.5113,7.517,858500.0
2013-03-27 15:40:00,13.21,13.22,13.21,13.21,369400.0,7.517,7.5227,7.517,7.517,369400.0
2013-03-27 15:50:00,13.21,13.22,13.19,13.21,1596700.0,7.517,7.5227,7.5056,7.517,1596700.0
2013-03-28 09:30:00,13.24,13.24,13.16,13.17,729100.0,7.5341,7.5341,7.4886,7.4942,729100.0
2013-03-28 09:40:00,13.17,13.18,13.12,13.17,1243900.0,7.4942,7.4999,7.4658,7.4942,1243900.0
2013-03-28 09:50:00,13.17,13.17,13.12,13.15,1110700.0,7.4942,7.4942,7.4658,7.4829,1110700.0
2013-03-28 10:00:00,13.15,13.17,13.14,13.15,700700.0,7.4829,7.4942,7.4772,7.4829,700700.0
2013-03-28 10:10:00,13.15,13.16,13.14,13.15,513100.0,7.4829,7.4886,7.4772,7.4829,513100.0
2013-03-28 10:20:00,13.15,13.16,13.13,13.16,1314000.0,7.4829,7.4886,7.4715,7.4886,1314000.0
2013-03-28 10:30:00,13.15,13.18,13.14,13.16,820300.0,7.4829,7.4999,7.4772,7.4886,820300.0
2013-03-28 10:40:00,13.16,13.16,13.15,13.16,234000.0,7.4886,7.4886,7.4829,7.4886,234000.0
2013-03-28 10:50:00,13.16,13.19,13.15,13.18,544500.0,7.4886,7.5056,7.4829,7.4999,544500.0
2013-03-28 11:00:00,13.18,13.18,13.16,13.17,284200.0,7.4999,7.4999,7.4886,7.4942,284200.0
2013-03-28 11:10:00,13.17,13.17,13.14,13.15,626400.0,7.4942,7.4942,7.4772,7.4829,626400.0
2013-03-28 11:20:00,13.13,13.17,13.13,13.16,231600.0,7.4715,7.4942,7.4715,7.4886,231600.0
2013-03-28 11:30:00,13.15,13.17,13.14,13.15,483300.0,7.4829,7.4942,7.4772,7.4829,483300.0
2013-03-28 11:40:00,13.14,13.16,13.14,13.15,369500.0,7.4772,7.4886,7.4772,7.4829,369500.0
2013-03-28 11:50:00,13.16,13.17,13.14,13.15,396500.0,7.4886,7.4942,7.4772,7.4829,396500.0
2013-03-28 12:00:00,13.15,13.16,13.13,13.15,804000.0,7.4829,7.4886,7.4715,7.4829,804000.0
2013-03-28 12:10:00,13.15,13.15,13.11,13.11,549400.0,7.4829,7.4829,7.4601,7.4601,549400.0
2013-03-28 12:20:00,13.12,13.13,13.1,13.11,919600.0,7.4658,7.4715,7.4544,7.4601,919600.0
2013-03-28 12:30:00,13.11,13.12,13.1,13.12,199200.0,7.4601,7.4658,7.4544,7.4658,199200.0
2013-03-28 12:40:00,13.12,13.13,13.11,13.13,361900.0,7.4658,7.4715,7.4601,7.4715,361900.0
2013-03-28 12:50:00,13.13,13.13,13.12,13.13,130800.0,7.4715,7.4715,7.4658,7.4715,130800.0
2013-03-28 13:00:00,13.12,13.13,13.12,13.13,205500.0,7.4658,7.4715,7.4658,7.4715,205500.0
2013-03-28 13:10:00,13.13,13.14,13.12,13.13,155600.0,7.4715,7.4772,7.4658,7.4715,155600.0
2013-03-28 13:20:00,13.13,13.14,13.13,13.13,138000.0,7.4715,7.4772,7.4715,7.4715,138000.0
2013-03-28 13:30:00,13.14,13.14,13.12,13.13,180500.0,7.4772,7.4772,7.4658,7.4715,180500.0
2013-03-28 13:40:00,13.13,13.13,13.12,13.13,135700.0,7.4715,7.4715,7.4658,7.4715,135700.0
2013-03-28 13:50:00,13.13,13.13,13.12,13.13,188500.0,7.4715,7.4715,7.4658,7.4715,188500.0
2013-03-28 14:00:00,13.13,13.13,13.12,13.13,153300.0,7.4715,7.4715,7.4658,7.4715,153300.0
2013-03-28 14:10:00,13.13,13.13,13.12,13.13,106700.0,7.4715,7.4715,7.4658,7.4715,106700.0
2013-03-28 14:20:00,13.13,13.13,13.12,13.13,162700.0,7.4715,7.4715,7.4658,7.4715,162700.0
2013-03-28 14:30:00,13.13,13.13,13.12,13.12,156600.0,7.4715,7.4715,7.4658,7.4658,156600.0
2013-03-28 14:40:00,13.12,13.13,13.12,13.13,148600.0,7.4658,7.4715,7.4658,7.4715,148600.0
2013-03-28 14:50:00,13.13,13.13,13.12,13.12,595900.0,7.4715,7.4715,7.4658,7.4658,595900.0
2013-03-28 15:00:00,13.12,13.13,13.11,13.11,576700.0,7.4658,7.4715,7.4601,7.4601,576700.0
2013-03-28 15:10:00,13.12,13.12,13.11,13.11,277900.0,7.4658,7.4658,7.4601,7.4601,277900.0
2013-03-28 15:20:00,13.11,13.12,13.11,13.12,577900.0,7.4601,7.4658,7.4601,7.4658,577900.0
2013-03-28 15:30:00,13.12,13.14,13.11,13.14,717800.0,7.4658,7.4772,7.4601,7.4772,717800.0
2013-03-28 15:40:00,13.14,13.17,13.13,13.16,1290500.0,7.4772,7.4942,7.4715,7.4886,1290500.0
2013-03-28 15:50:00,13.16,13.17,13.14,13.14,2533700.0,7.4886,7.4942,7.4772,7.4772,2533700.0
2013-04-01 09:30:00,13.01,13.15,12.95,13.14,3278800.0,7.4032,7.4829,7.3691,7.4772,3278800.0
2013-04-01 09:40:00,13.13,13.15,13.09,13.09,1275900.0,7.4715,7.4829,7.4487,7.4487,1275900.0
2013-04-01 09:50:00,13.09,13.14,13.08,13.11,781600.0,7.4487,7.4772,7.443,7.4601,781600.0
2013-04-01 10:00:00,13.11,13.12,13.02,13.04,1684900.0,7.4601,7.4658,7.4089,7.4203,1684900.0
2013-04-01 10:10:00,13.03,13.08,13.03,13.06,729900.0,7.4146,7.443,7.4146,7.4317,729900.0
2013-04-01 10:20:00,13.06,13.08,13.05,13.05,648700.0,7.4317,7.443,7.426,7.426,648700.0
2013-04-01 10:30:00,13.05,13.06,13.02,13.03,741600.0,7.426,7.4317,7.4089,7.4146,741600.0
2013-04-01 10:40:00,13.02,13.03,12.98,13.0,1600000.0,7.4089,7.4146,7.3861,7.3975,1600000.0
2013-04-01 10:50:00,12.99,13.0,12.95,12.99,1150900.0,7.3918,7.3975,7.3691,7.3918,1150900.0
2013-04-01 11:00:00,12.99,12.99,12.96,12.97,1190300.0,7.3918,7.3918,7.3747,7.3804,1190300.0
2013-04-01 11:10:00,12.96,12.97,12.91,12.93,1077300.0,7.3747,7.3804,7.3463,7.3577,1077300.0
2013-04-01 11:20:00,12.92,13.0,12.92,13.0,1302600.0,7.352,7.3975,7.352,7.3975,1302600.0
2013-04-01 11:30:00,13.0,13.02,12.99,12.99,379700.0,7.3975,7.4089,7.3918,7.3918,379700.0
2013-04-01 11:40:00,12.99,13.0,12.97,12.97,313700.0,7.3918,7.3975,7.3804,7.3804,313700.0
2013-04-01 11:50:00,12.97,12.98,12.95,12.96,394200.0,7.3804,7.3861,7.3691,7.3747,394200.0
2013-04-01 12:00:00,12.96,12.97,12.96,12.96,300100.0,7.3747,7.3804,7.3747,7.3747,300100.0
2013-04-01 12:10:00,12.96,12.97,12.96,12.96,129100.0,7.3747,7.3804,7.3747,7.3747,129100.0
2013-04-01 12:20:00,12.96,12.98,12.95,12.98,502200.0,7.3747,7.3861,7.3691,7.3861,502200.0
2013-04-01 12:30:00,12.98,12.99,12.96,12.97,293800.0,7.3861,7.3918,7.3747,7.3804,293800.0
2013-04-01 12:40:00,12.97,12.98,12.97,12.97,166600.0,7.3804,7.3861,7.3804,7.3804,166600.0
2013-04-01 12:50:00,12.97,12.99,12.97,12.98,417300.0,7.3804,7.3918,7.3804,7.3861,417300.0
2013-04-01 13:00:00,12.97,12.99,12.96,12.97,426300.0,7.3804,7.3918,7.3747,7.3804,426300.0
2013-04-01 13:10:00,12.96,12.97,12.96,12.96,178000.0,7.3747,7.3804,7.3747,7.3747,178000.0
2013-04-01 13:20:00,12.96,12.98,12.96,12.97,383200.0,7.3747,7.3861,7.3747,7.3804,383200.0
2013-04-01 13:30:00,12.98,13.0,12.97,13.0,431900.0,7.3861,7.3975,7.3804,7.3975,431900.0
2013-04-01 13:40:00,12.99,13.0,12.98,12.99,192600.0,7.3918,7.3975,7.3861,7.3918,192600.0
2013-04-01 13:50:00,12.98,12.99,12.97,12.97,187400.0,7.3861,7.3918,7.3804,7.3804,187400.0
2013-04-01 14:00:00,12.97,12.98,12.96,12.98,323000.0,7.3804,7.3861,7.3747,7.3861,323000.0
2013-04-01 14:10:00,12.97,12.98,12.96,12.97,476400.0,7.3804,7.3861,7.3747,7.3804,476400.0
2013-04-01 14:20:00,12.96,12.98,12.96,12.96,508200.0,7.3747,7.3861,7.3747,7.3747,508200.0
2013-04-01 14:30:00,12.96,12.97,12.94,12.94,398800.0,7.3747,7.3804,7.3634,7.3634,398800.0
2013-04-01 14:40:00,12.94,12.96,12.93,12.96,808100.0,7.3634,7.3747,7.3577,7.3747,808100.0
2013-04-01 14:50:00,12.95,12.96,12.95,12.95,191300.0,7.3691,7.3747,7.3691,7.3691,191300.0
2013-04-01 15:00:00,12.95,12.98,12.95,12.95,818100.0,7.3691,7.3861,7.3691,7.3691,818100.0
2013-04-01 15:10:00,12.96,12.96,12.93,12.93,928100.0,7.3747,7.3747,7.3577,7.3577,928100.0
2013-04-01 15:20:00,12.93,12.94,12.91,12.92,1771100.0,7.3577,7.3634,7.3463,7.352,1771100.0
2013-04-01 15:30:00,12.92,12.94,12.92,12.93,993200.0,7.352,7.3634,7.352,7.3577,993200.0
2013-04-01 15:40:00,12.94,12.94,12.92,12.93,1132200.0,7.3634,7.3634,7.352,7.3577,1132200.0
2013-04-01 15:50:00,12.93,12.94,12.9,12.9,2995700.0,7.3577,7.3634,7.3406,7.3406,2995700.0
2013-04-02 09:30:00,12.98,13.12,12.96,13.0,3330100.0,7.3861,7.4658,7.3747,7.3975,3330100.0
2013-04-02 09:40:00,13.0,13.08,12.98,13.06,1829700.0,7.3975,7.443,7.3861,7.4317,1829700.0
2013-04-02 09:50:00,13.06,13.12,13.06,13.07,1597900.0,7.4317,7.4658,7.4317,7.4373,1597900.0
2013-04-02 10:00:00,13.08,13.13,13.05,13.13,2714400.0,7.443,7.4715,7.426,7.4715,2714400.0
2013-04-02 10:10:00,13.13,13.19,13.12,13.15,2240000.0,7.4715,7.5056,7.4658,7.4829,2240000.0
2013-04-02 10:20:00,13.15,13.18,13.1,13.16,1289600.0,7.4829,7.4999,7.4544,7.4886,1289600.0
2013-04-02 10:30:00,13.16,13.16,13.13,13.16,1282200.0,7.4886,7.4886,7.4715,7.4886,1282200.0
2013-04-02 10:40:00,13.16,13.16,13.12,13.14,993300.0,7.4886,7.4886,7.4658,7.4772,993300.0
2013-04-02 10:50:00,13.14,13.16,13.13,13.13,435400.0,7.4772,7.4886,7.4715,7.4715,435400.0
2013-04-02 11:00:00,13.13,13.16,13.13,13.15,406000.0,7.4715,7.4886,7.4715,7.4829,406000.0
2013-04-02 11:10:00,13.15,13.16,13.13,13.13,739100.0,7.4829,7.4886,7.4715,7.4715,739100.0
2013-04-02 11:20:00,13.13,13.14,13.11,13.11,384500.0,7.4715,7.4772,7.4601,7.4601,384500.0
2013-04-02 11:30:00,13.11,13.12,13.1,13.11,471900.0,7.4601,7.4658,7.4544,7.4601,471900.0
2013-04-02 11:40:00,13.1,13.11,13.06,13.06,661900.0,7.4544,7.4601,7.4317,7.4317,661900.0
2013-04-02 11:50:00,13.07,13.07,13.03,13.03,572000.0,7.4373,7.4373,7.4146,7.4146,572000.0
2013-04-02 12:00:00,13.03,13.04,13.02,13.04,413600.0,7.4146,7.4203,7.4089,7.4203,413600.0
2013-04-02 12:10:00,13.04,13.1,13.04,13.07,987300.0,7.4203,7.4544,7.4203,7.4373,987300.0
2013-04-02 12:20:00,13.07,13.09,13.06,13.09,274400.0,7.4373,7.4487,7.4317,7.4487,274400.0
2013-04-02 12:30:00,13.09,13.11,13.09,13.1,436600.0,7.4487,7.4601,7.4487,7.4544,436600.0
2013-04-02 12:40:00,13.11,13.12,13.1,13.11,420800.0,7.4601,7.4658,7.4544,7.4601,420800.0
2013-04-02 12:50:00,13.12,13.12,13.11,13.12,130200.0,7.4658,7.4658,7.4601,7.4658,130200.0
2013-04-02 13:00:00,13.12,13.12,13.05,13.06,1023400.0,7.4658,7.4658,7.426,7.4317,1023400.0
2013-04-02 13:10:00,13.07,13.07,13.06,13.07,361300.0,7.4373,7.4373,7.4317,7.4373,361300.0
2013-04-02 13:20:00,13.07,13.07,13.06,13.07,151100.0,7.4373,7.4373,7.4317,7.4373,151100.0
2013-04-02 13:30:00,13.06,13.07,13.05,13.06,347600.0,7.4317,7.4373,7.426,7.4317,347600.0
2013-04-02 13:40:00,13.06,13.08,13.05,13.07,461400.0,7.4317,7.443,7.426,7.4373,461400.0
2013-04-02 13:50:00,13.07,13.08,13.06,13.08,136300.0,7.4373,7.443,7.4317,7.443,136300.0
2013-04-02 14:00:00,13.08,13.09,13.07,13.09,280500.0,7.443,7.4487,7.4373,7.4487,280500.0
2013-04-02 14:10:00,13.09,13.1,13.08,13.1,436300.0,7.4487,7.4544,7.443,7.4544,436300.0
2013-04-02 14:20:00,13.09,13.1,13.08,13.09,471700.0,7.4487,7.4544,7.443,7.4487,471700.0
2013-04-02 14:30:00,13.09,13.11,13.08,13.11,436600.0,7.4487,7.4601,7.443,7.4601,436600.0
2013-04-02 14:40:00,13.11,13.11,13.07,13.07,721700.0,7.4601,7.4601,7.4373,7.4373,721700.0
2013-04-02 14:50:00,13.07,13.07,13.05,13.06,692900.0,7.4373,7.4373,7.426,7.4317,692900.0
2013-04-02 15:00:00,13.07,13.09,13.06,13.08,757300.0,7.4373,7.4487,7.4317,7.443,757300.0
2013-04-02 15:10:00,13.09,13.1,13.06,13.06,501100.0,7.4487,7.4544,7.4317,7.4317,501100.0
2013-04-02 15:20:00,13.06,13.07,13.06,13.07,311200.0,7.4317,7.4373,7.4317,7.4373,311200.0
2013-04-02 15:30:00,13.07,13.09,13.05,13.05,838800.0,7.4373,7.4487,7.426,7.426,838800.0
2013-04-02 15:40:00,13.06,13.06,12.99,13.01,1569500.0,7.4317,7.4317,7.3918,7.4032,1569500.0
2013-04-02 15:50:00,13.01,13.02,12.99,13.02,1734700.0,7.4032,7.4089,7.3918,7.4089,1734700.0
2013-04-03 09:30:00,13.03,13.05,12.92,12.96,1455100.0,7.4146,7.426,7.352,7.3747,1455100.0
2013-04-03 09:40:00,12.95,12.97,12.89,12.89,1137000.0,7.3691,7.3804,7.3349,7.3349,1137000.0
2013-04-03 09:50:00,12.89,12.9,12.8,12.83,1848300.0,7.3349,7.3406,7.2837,7.3008,1848300.0
2013-04-03 10:00:00,12.83,12.84,12.76,12.81,1976200.0,7.3008,7.3065,7.2609,7.2894,1976200.0
2013-04-03 10:10:00,12.81,12.83,12.79,12.81,848900.0,7.2894,7.3008,7.278,7.2894,848900.0
2013-04-03 10:20:00,12.81,12.85,12.8,12.84,806400.0,7.2894,7.3122,7.2837,7.3065,806400.0
2013-04-03 10:30:00,12.84,12.84,12.8,12.8,766200.0,7.3065,7.3065,7.2837,7.2837,766200.0
2013-04-03 10:40:00,12.81,12.82,12.8,12.82,467100.0,7.2894,7.2951,7.2837,7.2951,467100.0
2013-04-03 10:50:00,12.81,12.85,12.81,12.81,739200.0,7.2894,7.3122,7.2894,7.2894,739200.0
2013-04-03 11:00:00,12.81,12.82,12.77,12.77,969400.0,7.2894,7.2951,7.2666,7.2666,969400.0
2013-04-03 11:10:00,12.78,12.79,12.75,12.77,1653800.0,7.2723,7.278,7.2553,7.2666,1653800.0
2013-04-03 11:20:00,12.77,12.81,12.75,12.78,903300.0,7.2666,7.2894,7.2553,7.2723,903300.0
2013-04-03 11:30:00,12.78,12.8,12.76,12.76,637600.0,7.2723,7.2837,7.2609,7.2609,637600.0
2013-04-03 11:40:00,12.76,12.79,12.76,12.79,507600.0,7.2609,7.278,7.2609,7.278,507600.0
2013-04-03 11:50:00,12.79,12.81,12.78,12.81,341600.0,7.278,7.2894,7.2723,7.2894,341600.0
2013-04-03 12:00:00,12.81,12.81,12.78,12.78,535200.0,7.2894,7.2894,7.2723,7.2723,535200.0
2013-04-03 12:10:00,12.78,12.82,12.78,12.79,472500.0,7.2723,7.2951,7.2723,7.278,472500.0
2013-04-03 12:20:00,12.79,12.81,12.77,12.77,592700.0,7.278,7.2894,7.2666,7.2666,592700.0
2013-04-03 12:30:00,12.77,12.78,12.75,12.76,1143300.0,7.2666,7.2723,7.2553,7.2609,1143300.0
2013-04-03 12:40:00,12.75,12.77,12.75,12.77,492200.0,7.2553,7.2666,7.2553,7.2666,492200.0
2013-04-03 12:50:00,12.77,12.79,12.75,12.77,1148100.0,7.2666,7.278,7.2553,7.2666,1148100.0
2013-04-03 13:00:00,12.77,12.77,12.7,12.73,1596700.0,7.2666,7.2666,7.2268,7.2439,1596700.0
2013-04-03 13:10:00,12.74,12.74,12.7,12.71,423700.0,7.2496,7.2496,7.2268,7.2325,423700.0
2013-04-03 13:20:00,12.71,12.72,12.66,12.66,862100.0,7.2325,7.2382,7.204,7.204,862100.0
2013-04-03 13:30:00,12.66,12.69,12.6,12.6,1253400.0,7.204,7.2211,7.1699,7.1699,1253400.0
2013-04-03 13:40:00,12.61,12.65,12.59,12.64,1419000.0,7.1756,7.1983,7.1642,7.1927,1419000.0
2013-04-03 13:50:00,12.64,12.67,12.63,12.67,591500.0,7.1927,7.2097,7.187,7.2097,591500.0
2013-04-03 14:00:00,12.67,12.67,12.63,12.66,900300.0,7.2097,7.2097,7.187,7.204,900300.0
2013-04-03 14:10:00,12.66,12.67,12.62,12.62,1035200.0,7.204,7.2097,7.1813,7.1813,1035200.0
2013-04-03 14:20:00,12.63,12.64,12.6,12.64,780900.0,7.187,7.1927,7.1699,7.1927,780900.0
2013-04-03 14:30:00,12.64,12.66,12.63,12.65,735400.0,7.1927,7.204,7.187,7.1983,735400.0
2013-04-03 14:40:00,12.65,12.66,12.64,12.64,1070500.0,7.1983,7.204,7.1927,7.1927,1070500.0
2013-04-03 14:50:00,12.65,12.69,12.64,12.68,1172600.0,7.1983,7.2211,7.1927,7.2154,1172600.0
2013-04-03 15:00:00,12.69,12.7,12.65,12.66,1050500.0,7.2211,7.2268,7.1983,7.204,1050500.0
2013-04-03 15:10:00,12.66,12.68,12.65,12.65,1028100.0,7.204,7.2154,7.1983,7.1983,1028100.0
2013-04-03 15:20:00,12.66,12.68,12.65,12.68,1478700.0,7.204,7.2154,7.1983,7.2154,1478700.0
2013-04-03 15:30:00,12.68,12.68,12.64,12.66,1610700.0,7.2154,7.2154,7.1927,7.204,1610700.0
2013-04-03 15:40:00,12.65,12.7,12.62,12.7,2702000.0,7.1983,7.2268,7.1813,7.2268,2702000.0
2013-04-03 15:50:00,12.7,12.73,12.67,12.68,3489100.0,7.2268,7.2439,7.2097,7.2154,3489100.0
2013-04-04 09:30:00,12.67,12.68,12.64,12.65,1630900.0,7.2097,7.2154,7.1927,7.1983,1630900.0
2013-04-04 09:40:00,12.65,12.71,12.65,12.68,1238100.0,7.1983,7.2325,7.1983,7.2154,1238100.0
2013-04-04 09:50:00,12.69,12.74,12.68,12.72,838300.0,7.2211,7.2496,7.2154,7.2382,838300.0
2013-04-04 10:00:00,12.73,12.76,12.72,12.75,1440300.0,7.2439,7.2609,7.2382,7.2553,1440300.0
2013-04-04 10:10:00,12.75,12.76,12.73,12.75,1030200.0,7.2553,7.2609,7.2439,7.2553,1030200.0
2013-04-04 10:20:00,12.76,12.78,12.72,12.73,940200.0,7.2609,7.2723,7.2382,7.2439,940200.0
2013-04-04 10:30:00,12.73,12.74,12.7,12.7,679400.0,7.2439,7.2496,7.2268,7.2268,679400.0
2013-04-04 10:40:00,12.71,12.74,12.7,12.72,602700.0,7.2325,7.2496,7.2268,7.2382,602700.0
2013-04-04 10:50:00,12.73,12.75,12.71,12.74,580100.0,7.2439,7.2553,7.2325,7.2496,580100.0
2013-04-04 11:00:00,12.74,12.74,12.72,12.74,462200.0,7.2496,7.2496,7.2382,7.2496,462200.0
2013-04-04 11:10:00,12.74,12.75,12.73,12.75,527200.0,7.2496,7.2553,7.2439,7.2553,527200.0
2013-04-04 11:20:00,12.75,12.76,12.73,12.75,695200.0,7.2553,7.2609,7.2439,7.2553,695200.0
2013-04-04 11:30:00,12.75,12.75,12.72,12.73,539800.0,7.2553,7.2553,7.2382,7.2439,539800.0
2013-04-04 11:40:00,12.73,12.74,12.71,12.73,481300.0,7.2439,7.2496,7.2325,7.2439,481300.0
2013-04-04 11:50:00,12.73,12.73,12.69,12.71,648800.0,7.2439,7.2439,7.2211,7.2325,648800.0
2013-04-04 12:00:00,12.71,12.71,12.66,12.68,443900.0,7.2325,7.2325,7.204,7.2154,443900.0
2013-04-04 12:10:00,12.68,12.69,12.65,12.67,549300.0,7.2154,7.2211,7.1983,7.2097,549300.0
2013-04-04 12:20:00,12.67,12.69,12.66,12.69,318500.0,7.2097,7.2211,7.204,7.2211,318500.0
2013-04-04 12:30:00,12.69,12.71,12.67,12.68,341800.0,7.2211,7.2325,7.2097,7.2154,341800.0
2013-04-04 12:40:00,12.68,12.7,12.66,12.7,351700.0,7.2154,7.2268,7.204,7.2268,351700.0
2013-04-04 12:50:00,12.7,12.7,12.67,12.68,226400.0,7.2268,7.2268,7.2097,7.2154,226400.0
2013-04-04 13:00:00,12.69,12.7,12.67,12.68,304700.0,7.2211,7.2268,7.2097,7.2154,304700.0
2013-04-04 13:10:00,12.68,12.68,12.65,12.67,248200.0,7.2154,7.2154,7.1983,7.2097,248200.0
2013-04-04 13:20:00,12.67,12.68,12.66,12.67,269400.0,7.2097,7.2154,7.204,7.2097,269400.0
2013-04-04 13:30:00,12.67,12.67,12.65,12.67,323200.0,7.2097,7.2097,7.1983,7.2097,323200.0
2013-04-04 13:40:00,12.67,12.7,12.65,12.68,1198200.0,7.2097,7.2268,7.1983,7.2154,1198200.0
2013-04-04 13:50:00,12.69,12.69,12.66,12.67,488800.0,7.2211,7.2211,7.204,7.2097,488800.0
2013-04-04 14:00:00,12.66,12.67,12.64,12.64,610500.0,7.204,7.2097,7.1927,7.1927,610500.0
2013-04-04 14:10:00,12.64,12.65,12.62,12.63,581100.0,7.1927,7.1983,7.1813,7.187,581100.0
2013-04-04 14:20:00,12.63,12.66,12.63,12.63,875600.0,7.187,7.204,7.187,7.187,875600.0
2013-04-04 14:30:00,12.64,12.64,12.63,12.63,211000.0,7.1927,7.1927,7.187,7.187,211000.0
2013-04-04 14:40:00,12.63,12.64,12.63,12.63,187600.0,7.187,7.1927,7.187,7.187,187600.0
2013-04-04 14:50:00,12.63,12.64,12.63,12.63,148700.0,7.187,7.1927,7.187,7.187,148700.0
2013-04-04 15:00:00,12.63,12.64,12.63,12.63,310400.0,7.187,7.1927,7.187,7.187,310400.0
2013-04-04 15:10:00,12.63,12.64,12.62,12.64,824900.0,7.187,7.1927,7.1813,7.1927,824900.0
2013-04-04 15:20:00,12.64,12.65,12.63,12.64,900500.0,7.1927,7.1983,7.187,7.1927,900500.0
2013-04-04 15:30:00,12.63,12.65,12.62,12.62,852000.0,7.187,7.1983,7.1813,7.1813,852000.0
2013-04-04 15:40:00,12.63,12.64,12.61,12.63,878700.0,7.187,7.1927,7.1756,7.187,878700.0
2013-04-04 15:50:00,12.62,12.66,12.6,12.66,3903200.0,7.1813,7.204,7.1699,7.204,3903200.0
2013-04-05 09:30:00,12.43,12.45,12.15,12.36,4652800.0,7.0732,7.0845,6.9138,7.0333,4652800.0
2013-04-05 09:40:00,12.35,12.43,12.35,12.4,1410300.0,7.0276,7.0732,7.0276,7.0561,1410300.0
2013-04-05 09:50:00,12.4,12.41,12.3,12.31,1183500.0,7.0561,7.0618,6.9992,7.0049,1183500.0
2013-04-05 10:00:00,12.3,12.32,12.3,12.31,1204200.0,6.9992,7.0106,6.9992,7.0049,1204200.0
2013-04-05 10:10:00,12.31,12.4,12.3,12.38,1900900.0,7.0049,7.0561,6.9992,7.0447,1900900.0
2013-04-05 10:20:00,12.39,12.48,12.38,12.46,1703600.0,7.0504,7.1016,7.0447,7.0902,1703600.0
2013-04-05 10:30:00,12.46,12.47,12.42,12.46,1312500.0,7.0902,7.0959,7.0675,7.0902,1312500.0
2013-04-05 10:40:00,12.46,12.47,12.44,12.45,434900.0,7.0902,7.0959,7.0788,7.0845,434900.0
2013-04-05 10:50:00,12.44,12.48,12.44,12.46,711900.0,7.0788,7.1016,7.0788,7.0902,711900.0
2013-04-05 11:00:00,12.46,12.47,12.45,12.46,630900.0,7.0902,7.0959,7.0845,7.0902,630900.0
2013-04-05 11:10:00,12.46,12.5,12.46,12.5,651100.0,7.0902,7.113,7.0902,7.113,651100.0
2013-04-05 11:20:00,12.5,12.5,12.48,12.48,723800.0,7.113,7.113,7.1016,7.1016,723800.0
2013-04-05 11:30:00,12.48,12.49,12.45,12.45,521100.0,7.1016,7.1073,7.0845,7.0845,521100.0
2013-04-05 11:40:00,12.45,12.46,12.44,12.45,884600.0,7.0845,7.0902,7.0788,7.0845,884600.0
2013-04-05 11:50:00,12.45,12.46,12.41,12.42,533400.0,7.0845,7.0902,7.0618,7.0675,533400.0
2013-04-05 12:00:00,12.41,12.44,12.39,12.44,801100.0,7.0618,7.0788,7.0504,7.0788,801100.0
2013-04-05 12:10:00,12.44,12.44,12.41,12.42,456000.0,7.0788,7.0788,7.0618,7.0675,456000.0
2013-04-05 12:20:00,12.41,12.42,12.37,12.37,886500.0,7.0618,7.0675,7.039,7.039,886500.0
2013-04-05 12:30:00,12.37,12.41,12.37,12.39,843900.0,7.039,7.0618,7.039,7.0504,843900.0
2013-04-05 12:40:00,12.4,12.42,12.37,12.4,1454000.0,7.0561,7.0675,7.039,7.0561,1454000.0
2013-04-05 12:50:00,12.39,12.4,12.35,12.37,532400.0,7.0504,7.0561,7.0276,7.039,532400.0
2013-04-05 13:00:00,12.37,12.4,12.36,12.4,724100.0,7.039,7.0561,7.0333,7.0561,724100.0
2013-04-05 13:10:00,12.4,12.41,12.38,12.38,392800.0,7.0561,7.0618,7.0447,7.0447,392800.0
2013-04-05 13:20:00,12.38,12.39,12.35,12.35,960100.0,7.0447,7.0504,7.0276,7.0276,960100.0
2013-04-05 13:30:00,12.36,12.4,12.36,12.38,1290800.0,7.0333,7.0561,7.0333,7.0447,1290800.0
2013-04-05 13:40:00,12.38,12.4,12.37,12.4,631300.0,7.0447,7.0561,7.039,7.0561,631300.0
2013-04-05 13:50:00,12.39,12.4,12.39,12.4,201700.0,7.0504,7.0561,7.0504,7.0561,201700.0
2013-04-05 14:00:00,12.4,12.41,12.38,12.38,1145000.0,7.0561,7.0618,7.0447,7.0447,1145000.0
2013-04-05 14:10:00,12.38,12.4,12.37,12.4,688300.0,7.0447,7.0561,7.039,7.0561,688300.0
2013-04-05 14:20:00,12.4,12.44,12.39,12.43,268700.0,7.0561,7.0788,7.0504,7.0732,268700.0
2013-04-05 14:30:00,12.43,12.44,12.42,12.43,505100.0,7.0732,7.0788,7.0675,7.0732,505100.0
2013-04-05 14:40:00,12.42,12.43,12.41,12.42,641700.0,7.0675,7.0732,7.0618,7.0675,641700.0
2013-04-05 14:50:00,12.41,12.43,12.41,12.42,680600.0,7.0618,7.0732,7.0618,7.0675,680600.0
2013-04-05 15:00:00,12.42,12.43,12.4,12.42,441800.0,7.0675,7.0732,7.0561,7.0675,441800.0
2013-04-05 15:10:00,12.42,12.43,12.41,12.43,437100.0,7.0675,7.0732,7.0618,7.0732,437100.0
2013-04-05 15:20:00,12.42,12.43,12.4,12.41,519000.0,7.0675,7.0732,7.0561,7.0618,519000.0
2013-04-05 15:30:00,12.41,12.44,12.4,12.43,1329100.0,7.0618,7.0788,7.0561,7.0732,1329100.0
2013-04-05 15:40:00,12.44,12.48,12.43,12.48,1258000.0,7.0788,7.1016,7.0732,7.1016,1258000.0
2013-04-05 15:50:00,12.48,12.49,12.41,12.43,4196000.0,7.1016,7.1073,7.0618,7.0732,4196000.0
2013-04-08 09:30:00,12.45,12.53,12.4,12.5,1444100.0,7.0845,7.1301,7.0561,7.113,1444100.0
2013-04-08 09:40:00,12.5,12.52,12.47,12.51,901000.0,7.113,7.1244,7.0959,7.1187,901000.0
2013-04-08 09:50:00,12.5,12.51,12.44,12.48,850900.0,7.113,7.1187,7.0788,7.1016,850900.0
2013-04-08 10:00:00,12.49,12.5,12.45,12.5,798600.0,7.1073,7.113,7.0845,7.113,798600.0
2013-04-08 10:10:00,12.5,12.52,12.49,12.51,706000.0,7.113,7.1244,7.1073,7.1187,706000.0
2013-04-08 10:20:00,12.5,12.59,12.5,12.59,1019700.0,7.113,7.1642,7.113,7.1642,1019700.0
2013-04-08 10:30:00,12.59,12.63,12.56,12.61,927900.0,7.1642,7.187,7.1471,7.1756,927900.0
2013-04-08 10:40:00,12.62,12.65,12.59,12.63,666000.0,7.1813,7.1983,7.1642,7.187,666000.0
2013-04-08 10:50:00,12.62,12.65,12.6,12.64,742600.0,7.1813,7.1983,7.1699,7.1927,742600.0
2013-04-08 11:00:00,12.63,12.64,12.61,12.63,434700.0,7.187,7.1927,7.1756,7.187,434700.0
2013-04-08 11:10:00,12.63,12.65,12.62,12.63,524400.0,7.187,7.1983,7.1813,7.187,524400.0
2013-04-08 11:20:00,12.63,12.65,12.62,12.65,343300.0,7.187,7.1983,7.1813,7.1983,343300.0
2013-04-08 11:30:00,12.65,12.65,12.64,12.65,187700.0,7.1983,7.1983,7.1927,7.1983,187700.0
2013-04-08 11:40:00,12.65,12.65,12.64,12.65,239300.0,7.1983,7.1983,7.1927,7.1983,239300.0
2013-04-08 11:50:00,12.64,12.65,12.61,12.61,363100.0,7.1927,7.1983,7.1756,7.1756,363100.0
2013-04-08 12:00:00,12.61,12.67,12.6,12.65,658100.0,7.1756,7.2097,7.1699,7.1983,658100.0
2013-04-08 12:10:00,12.65,12.66,12.65,12.65,168900.0,7.1983,7.204,7.1983,7.1983,168900.0
2013-04-08 12:20:00,12.66,12.66,12.64,12.66,258200.0,7.204,7.204,7.1927,7.204,258200.0
2013-04-08 12:30:00,12.66,12.68,12.66,12.67,268400.0,7.204,7.2154,7.204,7.2097,268400.0
2013-04-08 12:40:00,12.68,12.7,12.68,12.7,437000.0,7.2154,7.2268,7.2154,7.2268,437000.0
2013-04-08 12:50:00,12.69,12.7,12.68,12.69,259900.0,7.2211,7.2268,7.2154,7.2211,259900.0
2013-04-08 13:00:00,12.68,12.7,12.68,12.7,175800.0,7.2154,7.2268,7.2154,7.2268,175800.0
2013-04-08 13:10:00,12.7,12.71,12.68,12.68,344100.0,7.2268,7.2325,7.2154,7.2154,344100.0
2013-04-08 13:20:00,12.68,12.71,12.68,12.71,347900.0,7.2154,7.2325,7.2154,7.2325,347900.0
2013-04-08 13:30:00,12.71,12.71,12.7,12.7,149500.0,7.2325,7.2325,7.2268,7.2268,149500.0
2013-04-08 13:40:00,12.71,12.74,12.7,12.74,422800.0,7.2325,7.2496,7.2268,7.2496,422800.0
2013-04-08 13:50:00,12.74,12.74,12.72,12.73,457000.0,7.2496,7.2496,7.2382,7.2439,457000.0
2013-04-08 14:00:00,12.74,12.74,12.68,12.68,690200.0,7.2496,7.2496,7.2154,7.2154,690200.0
2013-04-08 14:10:00,12.69,12.7,12.68,12.68,385900.0,7.2211,7.2268,7.2154,7.2154,385900.0
2013-04-08 14:20:00,12.69,12.69,12.66,12.68,338500.0,7.2211,7.2211,7.204,7.2154,338500.0
2013-04-08 14:30:00,12.68,12.73,12.67,12.73,896400.0,7.2154,7.2439,7.2097,7.2439,896400.0
2013-04-08 14:40:00,12.73,12.73,12.71,12.71,467500.0,7.2439,7.2439,7.2325,7.2325,467500.0
2013-04-08 14:50:00,12.71,12.72,12.7,12.72,344300.0,7.2325,7.2382,7.2268,7.2382,344300.0
2013-04-08 15:00:00,12.71,12.74,12.71,12.74,364500.0,7.2325,7.2496,7.2325,7.2496,364500.0
2013-04-08 15:10:00,12.74,12.76,12.73,12.76,496300.0,7.2496,7.2609,7.2439,7.2609,496300.0
2013-04-08 15:20:00,12.76,12.76,12.75,12.76,331800.0,7.2609,7.2609,7.2553,7.2609,331800.0
2013-04-08 15:30:00,12.76,12.83,12.76,12.79,1406700.0,7.2609,7.3008,7.2609,7.278,1406700.0
2013-04-08 15:40:00,12.8,12.81,12.76,12.77,884900.0,7.2837,7.2894,7.2609,7.2666,884900.0
2013-04-08 15:50:00,12.77,12.78,12.75,12.78,1936700.0,7.2666,7.2723,7.2553,7.2723,1936700.0
2013-04-09 09:30:00,12.85,12.93,12.84,12.93,1759900.0,7.3122,7.3577,7.3065,7.3577,1759900.0
2013-04-09 09:40:00,12.93,12.96,12.9,12.93,1841500.0,7.3577,7.3747,7.3406,7.3577,1841500.0
2013-04-09 09:50:00,12.93,12.93,12.86,12.89,1461100.0,7.3577,7.3577,7.3178,7.3349,1461100.0
2013-04-09 10:00:00,12.88,12.9,12.84,12.86,1531400.0,7.3292,7.3406,7.3065,7.3178,1531400.0
2013-04-09 10:10:00,12.86,12.88,12.82,12.84,1017200.0,7.3178,7.3292,7.2951,7.3065,1017200.0
2013-04-09 10:20:00,12.84,12.88,12.84,12.88,685800.0,7.3065,7.3292,7.3065,7.3292,685800.0
2013-04-09 10:30:00,12.88,12.88,12.81,12.82,799300.0,7.3292,7.3292,7.2894,7.2951,799300.0
2013-04-09 10:40:00,12.82,12.83,12.77,12.81,1063700.0,7.2951,7.3008,7.2666,7.2894,1063700.0
2013-04-09 10:50:00,12.8,12.81,12.75,12.78,899800.0,7.2837,7.2894,7.2553,7.2723,899800.0
2013-04-09 11:00:00,12.78,12.8,12.76,12.79,659500.0,7.2723,7.2837,7.2609,7.278,659500.0
2013-04-09 11:10:00,12.79,12.81,12.77,12.77,612700.0,7.278,7.2894,7.2666,7.2666,612700.0
2013-04-09 11:20:00,12.78,12.8,12.77,12.79,308400.0,7.2723,7.2837,7.2666,7.278,308400.0
2013-04-09 11:30:00,12.79,12.82,12.79,12.82,388200.0,7.278,7.2951,7.278,7.2951,388200.0
2013-04-09 11:40:00,12.82,12.85,12.81,12.81,830700.0,7.2951,7.3122,7.2894,7.2894,830700.0
2013-04-09 11:50:00,12.81,12.84,12.81,12.83,741500.0,7.2894,7.3065,7.2894,7.3008,741500.0
2013-04-09 12:00:00,12.83,12.84,12.81,12.82,223000.0,7.3008,7.3065,7.2894,7.2951,223000.0
2013-04-09 12:10:00,12.82,12.86,12.81,12.86,993400.0,7.2951,7.3178,7.2894,7.3178,993400.0
2013-04-09 12:20:00,12.86,12.88,12.85,12.88,373300.0,7.3178,7.3292,7.3122,7.3292,373300.0
2013-04-09 12:30:00,12.88,12.91,12.87,12.89,704900.0,7.3292,7.3463,7.3235,7.3349,704900.0
2013-04-09 12:40:00,12.9,12.91,12.88,12.89,967800.0,7.3406,7.3463,7.3292,7.3349,967800.0
2013-04-09 12:50:00,12.9,12.9,12.85,12.85,353700.0,7.3406,7.3406,7.3122,7.3122,353700.0
2013-04-09 13:00:00,12.86,12.87,12.84,12.86,323300.0,7.3178,7.3235,7.3065,7.3178,323300.0
2013-04-09 13:10:00,12.86,12.9,12.85,12.88,365500.0,7.3178,7.3406,7.3122,7.3292,365500.0
2013-04-09 13:20:00,12.89,12.89,12.86,12.86,438200.0,7.3349,7.3349,7.3178,7.3178,438200.0
2013-04-09 13:30:00,12.87,12.88,12.86,12.87,422700.0,7.3235,7.3292,7.3178,7.3235,422700.0
2013-04-09 13:40:00,12.86,12.89,12.86,12.88,255700.0,7.3178,7.3349,7.3178,7.3292,255700.0
2013-04-09 13:50:00,12.89,12.89,12.86,12.87,185200.0,7.3349,7.3349,7.3178,7.3235,185200.0
2013-04-09 14:00:00,12.86,12.87,12.85,12.87,278000.0,7.3178,7.3235,7.3122,7.3235,278000.0
2013-04-09 14:10:00,12.86,12.87,12.85,12.86,247900.0,7.3178,7.3235,7.3122,7.3178,247900.0
2013-04-09 14:20:00,12.86,12.86,12.84,12.86,361900.0,7.3178,7.3178,7.3065,7.3178,361900.0
2013-04-09 14:30:00,12.86,12.86,12.83,12.83,341600.0,7.3178,7.3178,7.3008,7.3008,341600.0
2013-04-09 14:40:00,12.83,12.88,12.83,12.88,882600.0,7.3008,7.3292,7.3008,7.3292,882600.0
2013-04-09 14:50:00,12.87,12.89,12.87,12.89,406400.0,7.3235,7.3349,7.3235,7.3349,406400.0
2013-04-09 15:00:00,12.88,12.89,12.85,12.85,470900.0,7.3292,7.3349,7.3122,7.3122,470900.0
2013-04-09 15:10:00,12.86,12.87,12.85,12.85,321900.0,7.3178,7.3235,7.3122,7.3122,321900.0
2013-04-09 15:20:00,12.86,12.86,12.83,12.83,465000.0,7.3178,7.3178,7.3008,7.3008,465000.0
2013-04-09 15:30:00,12.83,12.84,12.81,12.81,974700.0,7.3008,7.3065,7.2894,7.2894,974700.0
2013-04-09 15:40:00,12.81,12.82,12.78,12.79,1000000.0,7.2894,7.2951,7.2723,7.278,1000000.0
2013-04-09 15:50:00,12.79,12.83,12.78,12.79,2240700.0,7.278,7.3008,7.2723,7.278,2240700.0
2013-04-10 09:30:00,12.87,12.92,12.85,12.9,1065800.0,7.3235,7.352,7.3122,7.3406,1065800.0
2013-04-10 09:40:00,12.89,12.9,12.82,12.85,1009900.0,7.3349,7.3406,7.2951,7.3122,1009900.0
2013-04-10 09:50:00,12.86,12.89,12.85,12.89,666700.0,7.3178,7.3349,7.3122,7.3349,666700.0
2013-04-10 10:00:00,12.89,12.92,12.89,12.92,714400.0,7.3349,7.352,7.3349,7.352,714400.0
2013-04-10 10:10:00,12.92,12.93,12.89,12.91,1154800.0,7.352,7.3577,7.3349,7.3463,1154800.0
2013-04-10 10:20:00,12.91,12.94,12.9,12.93,693600.0,7.3463,7.3634,7.3406,7.3577,693600.0
2013-04-10 10:30:00,12.93,12.95,12.91,12.94,708500.0,7.3577,7.3691,7.3463,7.3634,708500.0
2013-04-10 10:40:00,12.94,12.95,12.93,12.95,393200.0,7.3634,7.3691,7.3577,7.3691,393200.0
2013-04-10 10:50:00,12.94,12.98,12.94,12.97,700200.0,7.3634,7.3861,7.3634,7.3804,700200.0
2013-04-10 11:00:00,12.98,12.99,12.96,12.98,450900.0,7.3861,7.3918,7.3747,7.3861,450900.0
2013-04-10 11:10:00,12.99,12.99,12.96,12.99,814000.0,7.3918,7.3918,7.3747,7.3918,814000.0
2013-04-10 11:20:00,12.98,13.03,12.98,13.01,1187900.0,7.3861,7.4146,7.3861,7.4032,1187900.0
2013-04-10 11:30:00,13.02,13.02,12.99,13.01,1316800.0,7.4089,7.4089,7.3918,7.4032,1316800.0
2013-04-10 11:40:00,13.02,13.03,13.0,13.02,492400.0,7.4089,7.4146,7.3975,7.4089,492400.0
2013-04-10 11:50:00,13.02,13.05,13.01,13.03,738100.0,7.4089,7.426,7.4032,7.4146,738100.0
2013-04-10 12:00:00,13.03,13.03,13.0,13.03,609600.0,7.4146,7.4146,7.3975,7.4146,609600.0
2013-04-10 12:10:00,13.03,13.03,13.02,13.02,259800.0,7.4146,7.4146,7.4089,7.4089,259800.0
2013-04-10 12:20:00,13.03,13.06,13.01,13.06,903100.0,7.4146,7.4317,7.4032,7.4317,903100.0
2013-04-10 12:30:00,13.06,13.08,13.04,13.07,872900.0,7.4317,7.443,7.4203,7.4373,872900.0
2013-04-10 12:40:00,13.07,13.1,13.07,13.09,1080000.0,7.4373,7.4544,7.4373,7.4487,1080000.0
2013-04-10 12:50:00,13.09,13.1,13.08,13.09,1099300.0,7.4487,7.4544,7.443,7.4487,1099300.0
2013-04-10 13:00:00,13.1,13.1,13.06,13.06,426400.0,7.4544,7.4544,7.4317,7.4317,426400.0
2013-04-10 13:10:00,13.06,13.07,13.04,13.07,483600.0,7.4317,7.4373,7.4203,7.4373,483600.0
2013-04-10 13:20:00,13.07,13.09,13.06,13.09,373100.0,7.4373,7.4487,7.4317,7.4487,373100.0
2013-04-10 13:30:00,13.09,13.1,13.06,13.06,486500.0,7.4487,7.4544,7.4317,7.4317,486500.0
2013-04-10 13:40:00,13.07,13.08,13.06,13.08,298800.0,7.4373,7.443,7.4317,7.443,298800.0
2013-04-10 13:50:00,13.07,13.08,13.06,13.08,361400.0,7.4373,7.443,7.4317,7.443,361400.0
2013-04-10 14:00:00,13.08,13.1,13.07,13.1,462100.0,7.443,7.4544,7.4373,7.4544,462100.0
2013-04-10 14:10:00,13.1,13.11,13.09,13.1,568500.0,7.4544,7.4601,7.4487,7.4544,568500.0
2013-04-10 14:20:00,13.11,13.12,13.09,13.11,564900.0,7.4601,7.4658,7.4487,7.4601,564900.0
2013-04-10 14:30:00,13.1,13.11,13.07,13.08,550800.0,7.4544,7.4601,7.4373,7.443,550800.0
2013-04-10 14:40:00,13.07,13.1,13.07,13.1,360600.0,7.4373,7.4544,7.4373,7.4544,360600.0
2013-04-10 14:50:00,13.1,13.1,13.08,13.08,518300.0,7.4544,7.4544,7.443,7.443,518300.0
2013-04-10 15:00:00,13.09,13.09,13.06,13.07,641300.0,7.4487,7.4487,7.4317,7.4373,641300.0
2013-04-10 15:10:00,13.07,13.09,13.06,13.07,654200.0,7.4373,7.4487,7.4317,7.4373,654200.0
2013-04-10 15:20:00,13.07,13.1,13.06,13.1,534800.0,7.4373,7.4544,7.4317,7.4544,534800.0
2013-04-10 15:30:00,13.1,13.13,13.08,13.13,1156900.0,7.4544,7.4715,7.443,7.4715,1156900.0
2013-04-10 15:40:00,13.13,13.13,13.11,13.12,889700.0,7.4715,7.4715,7.4601,7.4658,889700.0
2013-04-10 15:50:00,13.12,13.12,13.11,13.11,2673000.0,7.4658,7.4658,7.4601,7.4601,2673000.0
2013-04-11 09:30:00,13.15,13.17,13.13,13.14,1430700.0,7.4829,7.4942,7.4715,7.4772,1430700.0
2013-04-11 09:40:00,13.14,13.28,13.14,13.28,1988900.0,7.4772,7.5568,7.4772,7.5568,1988900.0
2013-04-11 09:50:00,13.27,13.29,13.25,13.26,1314700.0,7.5512,7.5625,7.5398,7.5455,1314700.0
2013-04-11 10:00:00,13.26,13.34,13.26,13.32,2024300.0,7.5455,7.591,7.5455,7.5796,2024300.0
2013-04-11 10:10:00,13.32,13.34,13.3,13.33,1336700.0,7.5796,7.591,7.5682,7.5853,1336700.0
2013-04-11 10:20:00,13.33,13.37,13.32,13.36,1519500.0,7.5853,7.6081,7.5796,7.6024,1519500.0
2013-04-11 10:30:00,13.36,13.38,13.31,13.38,1443900.0,7.6024,7.6137,7.5739,7.6137,1443900.0
2013-04-11 10:40:00,13.38,13.44,13.37,13.44,1592100.0,7.6137,7.6479,7.6081,7.6479,1592100.0
2013-04-11 10:50:00,13.44,13.45,13.42,13.45,827100.0,7.6479,7.6536,7.6365,7.6536,827100.0
2013-04-11 11:00:00,13.44,13.45,13.41,13.45,1108300.0,7.6479,7.6536,7.6308,7.6536,1108300.0
2013-04-11 11:10:00,13.45,13.47,13.41,13.46,1566600.0,7.6536,7.665,7.6308,7.6593,1566600.0
2013-04-11 11:20:00,13.46,13.48,13.46,13.48,748000.0,7.6593,7.6706,7.6593,7.6706,748000.0
2013-04-11 11:30:00,13.48,13.49,13.44,13.45,1082000.0,7.6706,7.6763,7.6479,7.6536,1082000.0
2013-04-11 11:40:00,13.45,13.47,13.45,13.46,779700.0,7.6536,7.665,7.6536,7.6593,779700.0
2013-04-11 11:50:00,13.47,13.49,13.46,13.47,1159500.0,7.665,7.6763,7.6593,7.665,1159500.0
2013-04-11 12:00:00,13.48,13.48,13.43,13.44,1159700.0,7.6706,7.6706,7.6422,7.6479,1159700.0
2013-04-11 12:10:00,13.45,13.45,13.43,13.44,688600.0,7.6536,7.6536,7.6422,7.6479,688600.0
2013-04-11 12:20:00,13.45,13.46,13.41,13.42,1043800.0,7.6536,7.6593,7.6308,7.6365,1043800.0
2013-04-11 12:30:00,13.41,13.46,13.41,13.45,787000.0,7.6308,7.6593,7.6308,7.6536,787000.0
2013-04-11 12:40:00,13.46,13.47,13.44,13.44,854500.0,7.6593,7.665,7.6479,7.6479,854500.0
2013-04-11 12:50:00,13.44,13.47,13.44,13.47,564700.0,7.6479,7.665,7.6479,7.665,564700.0
2013-04-11 13:00:00,13.47,13.49,13.46,13.48,1356000.0,7.665,7.6763,7.6593,7.6706,1356000.0
2013-04-11 13:10:00,13.48,13.48,13.47,13.47,556200.0,7.6706,7.6706,7.665,7.665,556200.0
2013-04-11 13:20:00,13.48,13.48,13.47,13.48,687600.0,7.6706,7.6706,7.665,7.6706,687600.0
2013-04-11 13:30:00,13.48,13.5,13.47,13.5,1072000.0,7.6706,7.682,7.665,7.682,1072000.0
2013-04-11 13:40:00,13.5,13.5,13.49,13.49,406000.0,7.682,7.682,7.6763,7.6763,406000.0
2013-04-11 13:50:00,13.5,13.5,13.47,13.48,609200.0,7.682,7.682,7.665,7.6706,609200.0
2013-04-11 14:00:00,13.47,13.49,13.47,13.49,589100.0,7.665,7.6763,7.665,7.6763,589100.0
2013-04-11 14:10:00,13.49,13.49,13.46,13.48,949900.0,7.6763,7.6763,7.6593,7.6706,949900.0
2013-04-11 14:20:00,13.47,13.49,13.46,13.48,983300.0,7.665,7.6763,7.6593,7.6706,983300.0
2013-04-11 14:30:00,13.48,13.51,13.47,13.51,2842100.0,7.6706,7.6877,7.665,7.6877,2842100.0
2013-04-11 14:40:00,13.5,13.51,13.47,13.5,984500.0,7.682,7.6877,7.665,7.682,984500.0
2013-04-11 14:50:00,13.5,13.53,13.49,13.53,996500.0,7.682,7.6991,7.6763,7.6991,996500.0
2013-04-11 15:00:00,13.53,13.54,13.51,13.52,1438300.0,7.6991,7.7048,7.6877,7.6934,1438300.0
2013-04-11 15:10:00,13.52,13.54,13.51,13.54,1283400.0,7.6934,7.7048,7.6877,7.7048,1283400.0
2013-04-11 15:20:00,13.54,13.55,13.53,13.55,966300.0,7.7048,7.7105,7.6991,7.7105,966300.0
2013-04-11 15:30:00,13.55,13.58,13.54,13.58,1353900.0,7.7105,7.7276,7.7048,7.7276,1353900.0
2013-04-11 15:40:00,13.58,13.58,13.53,13.54,2217100.0,7.7276,7.7276,7.6991,7.7048,2217100.0
2013-04-11 15:50:00,13.54,13.57,13.54,13.55,4124900.0,7.7048,7.7219,7.7048,7.7105,4124900.0
2013-04-12 09:30:00,13.43,13.45,13.38,13.43,1936800.0,7.6422,7.6536,7.6137,7.6422,1936800.0
2013-04-12 09:40:00,13.43,13.48,13.38,13.47,2086500.0,7.6422,7.6706,7.6137,7.665,2086500.0
2013-04-12 09:50:00,13.48,13.54,13.44,13.47,1440700.0,7.6706,7.7048,7.6479,7.665,1440700.0
2013-04-12 10:00:00,13.47,13.47,13.39,13.39,1314600.0,7.665,7.665,7.6194,7.6194,1314600.0
2013-04-12 10:10:00,13.4,13.42,13.36,13.36,1165700.0,7.6251,7.6365,7.6024,7.6024,1165700.0
2013-04-12 10:20:00,13.37,13.38,13.33,13.35,1754500.0,7.6081,7.6137,7.5853,7.5967,1754500.0
2013-04-12 10:30:00,13.35,13.36,13.31,13.31,1097900.0,7.5967,7.6024,7.5739,7.5739,1097900.0
2013-04-12 10:40:00,13.31,13.32,13.26,13.28,1033000.0,7.5739,7.5796,7.5455,7.5568,1033000.0
2013-04-12 10:50:00,13.28,13.33,13.28,13.29,1221400.0,7.5568,7.5853,7.5568,7.5625,1221400.0
2013-04-12 11:00:00,13.29,13.29,13.26,13.29,805300.0,7.5625,7.5625,7.5455,7.5625,805300.0
2013-04-12 11:10:00,13.29,13.33,13.28,13.33,849400.0,7.5625,7.5853,7.5568,7.5853,849400.0
2013-04-12 11:20:00,13.33,13.33,13.28,13.31,830500.0,7.5853,7.5853,7.5568,7.5739,830500.0
2013-04-12 11:30:00,13.31,13.32,13.29,13.29,627200.0,7.5739,7.5796,7.5625,7.5625,627200.0
2013-04-12 11:40:00,13.28,13.28,13.26,13.27,469800.0,7.5568,7.5568,7.5455,7.5512,469800.0
2013-04-12 11:50:00,13.26,13.32,13.26,13.31,449100.0,7.5455,7.5796,7.5455,7.5739,449100.0
2013-04-12 12:00:00,13.31,13.33,13.3,13.32,745800.0,7.5739,7.5853,7.5682,7.5796,745800.0
2013-04-12 12:10:00,13.33,13.34,13.31,13.34,644000.0,7.5853,7.591,7.5739,7.591,644000.0
2013-04-12 12:20:00,13.34,13.37,13.33,13.35,611500.0,7.591,7.6081,7.5853,7.5967,611500.0
2013-04-12 12:30:00,13.35,13.39,13.34,13.36,1115300.0,7.5967,7.6194,7.591,7.6024,1115300.0
2013-04-12 12:40:00,13.37,13.4,13.35,13.37,661800.0,7.6081,7.6251,7.5967,7.6081,661800.0
2013-04-12 12:50:00,13.38,13.39,13.37,13.38,432600.0,7.6137,7.6194,7.6081,7.6137,432600.0
2013-04-12 13:00:00,13.38,13.43,13.38,13.42,784500.0,7.6137,7.6422,7.6137,7.6365,784500.0
2013-04-12 13:10:00,13.41,13.43,13.4,13.42,1173000.0,7.6308,7.6422,7.6251,7.6365,1173000.0
2013-04-12 13:20:00,13.42,13.42,13.4,13.42,387200.0,7.6365,7.6365,7.6251,7.6365,387200.0
2013-04-12 13:30:00,13.41,13.42,13.4,13.4,279600.0,7.6308,7.6365,7.6251,7.6251,279600.0
2013-04-12 13:40:00,13.4,13.45,13.4,13.45,537800.0,7.6251,7.6536,7.6251,7.6536,537800.0
2013-04-12 13:50:00,13.45,13.45,13.42,13.44,642600.0,7.6536,7.6536,7.6365,7.6479,642600.0
2013-04-12 14:00:00,13.44,13.5,13.43,13.5,1041900.0,7.6479,7.682,7.6422,7.682,1041900.0
2013-04-12 14:10:00,13.5,13.5,13.48,13.49,768300.0,7.682,7.682,7.6706,7.6763,768300.0
2013-04-12 14:20:00,13.49,13.49,13.45,13.47,674800.0,7.6763,7.6763,7.6536,7.665,674800.0
2013-04-12 14:30:00,13.47,13.48,13.46,13.48,657900.0,7.665,7.6706,7.6593,7.6706,657900.0
2013-04-12 14:40:00,13.48,13.49,13.47,13.49,399500.0,7.6706,7.6763,7.665,7.6763,399500.0
2013-04-12 14:50:00,13.49,13.49,13.46,13.48,568500.0,7.6763,7.6763,7.6593,7.6706,568500.0
2013-04-12 15:00:00,13.48,13.51,13.47,13.5,634700.0,7.6706,7.6877,7.665,7.682,634700.0
2013-04-12 15:10:00,13.5,13.54,13.49,13.54,1340800.0,7.682,7.7048,7.6763,7.7048,1340800.0
2013-04-12 15:20:00,13.54,13.55,13.51,13.53,707700.0,7.7048,7.7105,7.6877,7.6991,707700.0
2013-04-12 15:30:00,13.53,13.53,13.5,13.52,617200.0,7.6991,7.6991,7.682,7.6934,617200.0
2013-04-12 15:40:00,13.52,13.54,13.51,13.52,959500.0,7.6934,7.7048,7.6877,7.6934,959500.0
2013-04-12 15:50:00,13.52,13.54,13.52,13.53,1998400.0,7.6934,7.7048,7.6934,7.6991,1998400.0
2013-04-15 09:30:00,13.36,13.46,13.35,13.45,1643700.0,7.6024,7.6593,7.5967,7.6536,1643700.0
2013-04-15 09:40:00,13.45,13.46,13.32,13.32,1183800.0,7.6536,7.6593,7.5796,7.5796,1183800.0
2013-04-15 09:50:00,13.33,13.39,13.33,13.38,763600.0,7.5853,7.6194,7.5853,7.6137,763600.0
2013-04-15 10:00:00,13.38,13.39,13.32,13.34,1018600.0,7.6137,7.6194,7.5796,7.591,1018600.0
2013-04-15 10:10:00,13.34,13.37,13.3,13.31,1539900.0,7.591,7.6081,7.5682,7.5739,1539900.0
2013-04-15 10:20:00,13.31,13.32,13.27,13.3,914100.0,7.5739,7.5796,7.5512,7.5682,914100.0
2013-04-15 10:30:00,13.29,13.3,13.23,13.24,896200.0,7.5625,7.5682,7.5284,7.5341,896200.0
2013-04-15 10:40:00,13.24,13.25,13.2,13.21,1494000.0,7.5341,7.5398,7.5113,7.517,1494000.0
2013-04-15 10:50:00,13.22,13.25,13.19,13.25,1267700.0,7.5227,7.5398,7.5056,7.5398,1267700.0
2013-04-15 11:00:00,13.25,13.25,13.2,13.21,649500.0,7.5398,7.5398,7.5113,7.517,649500.0
2013-04-15 11:10:00,13.2,13.21,13.17,13.17,900100.0,7.5113,7.517,7.4942,7.4942,900100.0
2013-04-15 11:20:00,13.17,13.21,13.17,13.21,557400.0,7.4942,7.517,7.4942,7.517,557400.0
2013-04-15 11:30:00,13.21,13.25,13.2,13.25,859700.0,7.517,7.5398,7.5113,7.5398,859700.0
2013-04-15 11:40:00,13.24,13.27,13.19,13.19,1186500.0,7.5341,7.5512,7.5056,7.5056,1186500.0
2013-04-15 11:50:00,13.19,13.21,13.15,13.17,1149500.0,7.5056,7.517,7.4829,7.4942,1149500.0
2013-04-15 12:00:00,13.17,13.18,13.15,13.18,654100.0,7.4942,7.4999,7.4829,7.4999,654100.0
2013-04-15 12:10:00,13.18,13.18,13.17,13.18,267900.0,7.4999,7.4999,7.4942,7.4999,267900.0
2013-04-15 12:20:00,13.18,13.18,13.15,13.16,838800.0,7.4999,7.4999,7.4829,7.4886,838800.0
2013-04-15 12:30:00,13.16,13.17,13.13,13.15,880700.0,7.4886,7.4942,7.4715,7.4829,880700.0
2013-04-15 12:40:00,13.16,13.18,13.14,13.15,620600.0,7.4886,7.4999,7.4772,7.4829,620600.0
2013-04-15 12:50:00,13.15,13.15,13.12,13.15,696400.0,7.4829,7.4829,7.4658,7.4829,696400.0
2013-04-15 13:00:00,13.14,13.16,13.13,13.14,619200.0,7.4772,7.4886,7.4715,7.4772,619200.0
2013-04-15 13:10:00,13.15,13.16,13.13,13.14,400800.0,7.4829,7.4886,7.4715,7.4772,400800.0
2013-04-15 13:20:00,13.14,13.16,13.13,13.16,310400.0,7.4772,7.4886,7.4715,7.4886,310400.0
2013-04-15 13:30:00,13.15,13.16,13.13,13.14,598200.0,7.4829,7.4886,7.4715,7.4772,598200.0
2013-04-15 13:40:00,13.13,13.14,13.06,13.08,2096200.0,7.4715,7.4772,7.4317,7.443,2096200.0
2013-04-15 13:50:00,13.08,13.09,13.06,13.07,396700.0,7.443,7.4487,7.4317,7.4373,396700.0
2013-04-15 14:00:00,13.07,13.07,13.01,13.03,1683200.0,7.4373,7.4373,7.4032,7.4146,1683200.0
2013-04-15 14:10:00,13.02,13.03,12.99,13.01,1414700.0,7.4089,7.4146,7.3918,7.4032,1414700.0
2013-04-15 14:20:00,13.01,13.04,13.0,13.02,1027900.0,7.4032,7.4203,7.3975,7.4089,1027900.0
2013-04-15 14:30:00,13.02,13.04,13.01,13.03,686600.0,7.4089,7.4203,7.4032,7.4146,686600.0
2013-04-15 14:40:00,13.03,13.11,13.02,13.11,1321500.0,7.4146,7.4601,7.4089,7.4601,1321500.0
2013-04-15 14:50:00,13.1,13.11,13.03,13.06,1195600.0,7.4544,7.4601,7.4146,7.4317,1195600.0
2013-04-15 15:00:00,13.06,13.07,13.02,13.03,1540500.0,7.4317,7.4373,7.4089,7.4146,1540500.0
2013-04-15 15:10:00,13.03,13.07,13.01,13.06,2019300.0,7.4146,7.4373,7.4032,7.4317,2019300.0
2013-04-15 15:20:00,13.05,13.07,13.01,13.01,1296500.0,7.426,7.4373,7.4032,7.4032,1296500.0
2013-04-15 15:30:00,13.02,13.02,12.91,12.93,2889800.0,7.4089,7.4089,7.3463,7.3577,2889800.0
2013-04-15 15:40:00,12.93,12.99,12.92,12.98,2181900.0,7.3577,7.3918,7.352,7.3861,2181900.0
2013-04-15 15:50:00,12.97,13.0,12.95,12.95,3357500.0,7.3804,7.3975,7.3691,7.3691,3357500.0
2013-04-16 09:30:00,13.17,13.21,13.1,13.14,2303500.0,7.4942,7.517,7.4544,7.4772,2303500.0
2013-04-16 09:40:00,13.13,13.16,13.11,13.15,977300.0,7.4715,7.4886,7.4601,7.4829,977300.0
2013-04-16 09:50:00,13.15,13.15,13.11,13.15,754900.0,7.4829,7.4829,7.4601,7.4829,754900.0
2013-04-16 10:00:00,13.14,13.23,13.13,13.21,1874500.0,7.4772,7.5284,7.4715,7.517,1874500.0
2013-04-16 10:10:00,13.22,13.24,13.15,13.17,1637400.0,7.5227,7.5341,7.4829,7.4942,1637400.0
2013-04-16 10:20:00,13.17,13.18,13.13,13.13,947600.0,7.4942,7.4999,7.4715,7.4715,947600.0
2013-04-16 10:30:00,13.13,13.16,13.08,13.08,1494000.0,7.4715,7.4886,7.443,7.443,1494000.0
2013-04-16 10:40:00,13.08,13.12,13.05,13.07,1183600.0,7.443,7.4658,7.426,7.4373,1183600.0
2013-04-16 10:50:00,13.07,13.09,13.04,13.08,772600.0,7.4373,7.4487,7.4203,7.443,772600.0
2013-04-16 11:00:00,13.08,13.1,13.01,13.04,1555100.0,7.443,7.4544,7.4032,7.4203,1555100.0
2013-04-16 11:10:00,13.04,13.07,13.02,13.05,1353800.0,7.4203,7.4373,7.4089,7.426,1353800.0
2013-04-16 11:20:00,13.06,13.07,13.01,13.02,1003100.0,7.4317,7.4373,7.4032,7.4089,1003100.0
2013-04-16 11:30:00,13.03,13.03,13.01,13.01,362600.0,7.4146,7.4146,7.4032,7.4032,362600.0
2013-04-16 11:40:00,13.01,13.03,13.0,13.02,885500.0,7.4032,7.4146,7.3975,7.4089,885500.0
2013-04-16 11:50:00,13.01,13.08,13.0,13.04,1295800.0,7.4032,7.443,7.3975,7.4203,1295800.0
2013-04-16 12:00:00,13.05,13.07,13.02,13.03,730200.0,7.426,7.4373,7.4089,7.4146,730200.0
2013-04-16 12:10:00,13.02,13.04,13.0,13.02,614300.0,7.4089,7.4203,7.3975,7.4089,614300.0
2013-04-16 12:20:00,13.02,13.05,13.01,13.02,677000.0,7.4089,7.426,7.4032,7.4089,677000.0
2013-04-16 12:30:00,13.02,13.04,13.01,13.03,637700.0,7.4089,7.4203,7.4032,7.4146,637700.0
2013-04-16 12:40:00,13.03,13.06,13.02,13.04,614900.0,7.4146,7.4317,7.4089,7.4203,614900.0
2013-04-16 12:50:00,13.05,13.11,13.04,13.09,610600.0,7.426,7.4601,7.4203,7.4487,610600.0
2013-04-16 13:00:00,13.08,13.13,13.06,13.11,905600.0,7.443,7.4715,7.4317,7.4601,905600.0
2013-04-16 13:10:00,13.11,13.12,13.09,13.11,453500.0,7.4601,7.4658,7.4487,7.4601,453500.0
2013-04-16 13:20:00,13.11,13.11,13.09,13.09,241800.0,7.4601,7.4601,7.4487,7.4487,241800.0
2013-04-16 13:30:00,13.09,13.1,13.08,13.08,473600.0,7.4487,7.4544,7.443,7.443,473600.0
2013-04-16 13:40:00,13.08,13.09,13.06,13.08,420300.0,7.443,7.4487,7.4317,7.443,420300.0
2013-04-16 13:50:00,13.07,13.08,13.06,13.08,242100.0,7.4373,7.443,7.4317,7.443,242100.0
2013-04-16 14:00:00,13.07,13.09,13.06,13.09,317200.0,7.4373,7.4487,7.4317,7.4487,317200.0
2013-04-16 14:10:00,13.08,13.09,13.05,13.05,330400.0,7.443,7.4487,7.426,7.426,330400.0
2013-04-16 14:20:00,13.05,13.07,13.04,13.06,482400.0,7.426,7.4373,7.4203,7.4317,482400.0
2013-04-16 14:30:00,13.06,13.06,13.02,13.02,412500.0,7.4317,7.4317,7.4089,7.4089,412500.0
2013-04-16 14:40:00,13.02,13.03,13.01,13.03,772500.0,7.4089,7.4146,7.4032,7.4146,772500.0
2013-04-16 14:50:00,13.03,13.03,13.0,13.0,574300.0,7.4146,7.4146,7.3975,7.3975,574300.0
2013-04-16 15:00:00,13.0,13.04,13.0,13.03,457300.0,7.3975,7.4203,7.3975,7.4146,457300.0
2013-04-16 15:10:00,13.02,13.08,13.02,13.06,791200.0,7.4089,7.443,7.4089,7.4317,791200.0
2013-04-16 15:20:00,13.06,13.08,13.05,13.08,763100.0,7.4317,7.443,7.426,7.443,763100.0
2013-04-16 15:30:00,13.08,13.09,13.06,13.09,628000.0,7.443,7.4487,7.4317,7.4487,628000.0
2013-04-16 15:40:00,13.09,13.12,13.08,13.09,983700.0,7.4487,7.4658,7.443,7.4487,983700.0
2013-04-16 15:50:00,13.09,13.12,13.09,13.11,1784100.0,7.4487,7.4658,7.4487,7.4601,1784100.0
2013-04-17 09:30:00,12.98,12.99,12.9,12.98,1843900.0,7.3861,7.3918,7.3406,7.3861,1843900.0
2013-04-17 09:40:00,12.98,13.05,12.91,13.01,1524600.0,7.3861,7.426,7.3463,7.4032,1524600.0
2013-04-17 09:50:00,13.02,13.05,12.99,13.0,901300.0,7.4089,7.426,7.3918,7.3975,901300.0
2013-04-17 10:00:00,13.0,13.01,12.91,12.94,1286900.0,7.3975,7.4032,7.3463,7.3634,1286900.0
2013-04-17 10:10:00,12.94,12.97,12.87,12.88,1417800.0,7.3634,7.3804,7.3235,7.3292,1417800.0
2013-04-17 10:20:00,12.88,12.94,12.86,12.92,1219100.0,7.3292,7.3634,7.3178,7.352,1219100.0
2013-04-17 10:30:00,12.93,12.97,12.9,12.94,1192700.0,7.3577,7.3804,7.3406,7.3634,1192700.0
2013-04-17 10:40:00,12.94,12.96,12.9,12.9,1520100.0,7.3634,7.3747,7.3406,7.3406,1520100.0
2013-04-17 10:50:00,12.9,12.94,12.87,12.87,1830200.0,7.3406,7.3634,7.3235,7.3235,1830200.0
2013-04-17 11:00:00,12.87,12.91,12.83,12.83,1864300.0,7.3235,7.3463,7.3008,7.3008,1864300.0
2013-04-17 11:10:00,12.83,12.87,12.82,12.86,1262600.0,7.3008,7.3235,7.2951,7.3178,1262600.0
2013-04-17 11:20:00,12.86,12.9,12.85,12.87,1016100.0,7.3178,7.3406,7.3122,7.3235,1016100.0
2013-04-17 11:30:00,12.86,12.88,12.82,12.85,1030400.0,7.3178,7.3292,7.2951,7.3122,1030400.0
2013-04-17 11:40:00,12.86,12.86,12.82,12.85,1209400.0,7.3178,7.3178,7.2951,7.3122,1209400.0
2013-04-17 11:50:00,12.85,12.89,12.84,12.87,804300.0,7.3122,7.3349,7.3065,7.3235,804300.0
2013-04-17 12:00:00,12.88,12.9,12.86,12.86,1019000.0,7.3292,7.3406,7.3178,7.3178,1019000.0
2013-04-17 12:10:00,12.87,12.89,12.85,12.87,799900.0,7.3235,7.3349,7.3122,7.3235,799900.0
2013-04-17 12:20:00,12.87,12.88,12.84,12.85,708300.0,7.3235,7.3292,7.3065,7.3122,708300.0
2013-04-17 12:30:00,12.84,12.88,12.84,12.87,533300.0,7.3065,7.3292,7.3065,7.3235,533300.0
2013-04-17 12:40:00,12.87,12.87,12.83,12.85,751900.0,7.3235,7.3235,7.3008,7.3122,751900.0
2013-04-17 12:50:00,12.84,12.86,12.82,12.85,1399500.0,7.3065,7.3178,7.2951,7.3122,1399500.0
2013-04-17 13:00:00,12.86,12.88,12.83,12.84,950000.0,7.3178,7.3292,7.3008,7.3065,950000.0
2013-04-17 13:10:00,12.84,12.84,12.8,12.8,668700.0,7.3065,7.3065,7.2837,7.2837,668700.0
2013-04-17 13:20:00,12.8,12.84,12.8,12.81,617900.0,7.2837,7.3065,7.2837,7.2894,617900.0
2013-04-17 13:30:00,12.81,12.85,12.8,12.85,610000.0,7.2894,7.3122,7.2837,7.3122,610000.0
2013-04-17 13:40:00,12.85,12.9,12.84,12.88,808100.0,7.3122,7.3406,7.3065,7.3292,808100.0
2013-04-17 13:50:00,12.88,12.91,12.87,12.89,703500.0,7.3292,7.3463,7.3235,7.3349,703500.0
2013-04-17 14:00:00,12.89,12.93,12.87,12.91,870700.0,7.3349,7.3577,7.3235,7.3463,870700.0
2013-04-17 14:10:00,12.9,12.94,12.89,12.9,800200.0,7.3406,7.3634,7.3349,7.3406,800200.0
2013-04-17 14:20:00,12.89,12.95,12.89,12.93,766900.0,7.3349,7.3691,7.3349,7.3577,766900.0
2013-04-17 14:30:00,12.93,12.95,12.91,12.92,760600.0,7.3577,7.3691,7.3463,7.352,760600.0
2013-04-17 14:40:00,12.91,12.91,12.86,12.87,939900.0,7.3463,7.3463,7.3178,7.3235,939900.0
2013-04-17 14:50:00,12.87,12.9,12.86,12.9,654300.0,7.3235,7.3406,7.3178,7.3406,654300.0
2013-04-17 15:00:00,12.89,12.93,12.87,12.91,810700.0,7.3349,7.3577,7.3235,7.3463,810700.0
2013-04-17 15:10:00,12.91,12.94,12.9,12.93,1024600.0,7.3463,7.3634,7.3406,7.3577,1024600.0
2013-04-17 15:20:00,12.93,12.97,12.92,12.96,1147600.0,7.3577,7.3804,7.352,7.3747,1147600.0
2013-04-17 15:30:00,12.95,12.96,12.9,12.92,1073400.0,7.3691,7.3747,7.3406,7.352,1073400.0
2013-04-17 15:40:00,12.92,12.96,12.91,12.96,1411800.0,7.352,7.3747,7.3463,7.3747,1411800.0
2013-04-17 15:50:00,12.96,12.96,12.92,12.92,2611600.0,7.3747,7.3747,7.352,7.352,2611600.0
2013-04-18 09:30:00,12.94,12.98,12.86,12.88,1090700.0,7.3634,7.3861,7.3178,7.3292,1090700.0
2013-04-18 09:40:00,12.87,12.91,12.84,12.85,860800.0,7.3235,7.3463,7.3065,7.3122,860800.0
2013-04-18 09:50:00,12.85,12.86,12.77,12.8,1319400.0,7.3122,7.3178,7.2666,7.2837,1319400.0
2013-04-18 10:00:00,12.79,12.8,12.75,12.75,1171900.0,7.278,7.2837,7.2553,7.2553,1171900.0
2013-04-18 10:10:00,12.76,12.77,12.73,12.75,1666100.0,7.2609,7.2666,7.2439,7.2553,1666100.0
2013-04-18 10:20:00,12.74,12.77,12.65,12.7,2693800.0,7.2496,7.2666,7.1983,7.2268,2693800.0
2013-04-18 10:30:00,12.7,12.75,12.69,12.73,1521200.0,7.2268,7.2553,7.2211,7.2439,1521200.0
2013-04-18 10:40:00,12.73,12.85,12.72,12.85,1162100.0,7.2439,7.3122,7.2382,7.3122,1162100.0
2013-04-18 10:50:00,12.85,12.86,12.81,12.83,1552200.0,7.3122,7.3178,7.2894,7.3008,1552200.0
2013-04-18 11:00:00,12.83,12.84,12.8,12.82,1516200.0,7.3008,7.3065,7.2837,7.2951,1516200.0
2013-04-18 11:10:00,12.82,12.86,12.81,12.83,524600.0,7.2951,7.3178,7.2894,7.3008,524600.0
2013-04-18 11:20:00,12.83,12.87,12.81,12.82,557200.0,7.3008,7.3235,7.2894,7.2951,557200.0
2013-04-18 11:30:00,12.82,12.84,12.79,12.8,486600.0,7.2951,7.3065,7.278,7.2837,486600.0
2013-04-18 11:40:00,12.81,12.81,12.74,12.77,452400.0,7.2894,7.2894,7.2496,7.2666,452400.0
2013-04-18 11:50:00,12.77,12.8,12.75,12.77,459000.0,7.2666,7.2837,7.2553,7.2666,459000.0
2013-04-18 12:00:00,12.77,12.79,12.76,12.78,526300.0,7.2666,7.278,7.2609,7.2723,526300.0
2013-04-18 12:10:00,12.78,12.8,12.76,12.76,454800.0,7.2723,7.2837,7.2609,7.2609,454800.0
2013-04-18 12:20:00,12.76,12.78,12.75,12.76,344300.0,7.2609,7.2723,7.2553,7.2609,344300.0
2013-04-18 12:30:00,12.76,12.78,12.74,12.77,542700.0,7.2609,7.2723,7.2496,7.2666,542700.0
2013-04-18 12:40:00,12.77,12.83,12.76,12.83,423400.0,7.2666,7.3008,7.2609,7.3008,423400.0
2013-04-18 12:50:00,12.83,12.88,12.82,12.87,733100.0,7.3008,7.3292,7.2951,7.3235,733100.0
2013-04-18 13:00:00,12.86,12.9,12.86,12.9,642000.0,7.3178,7.3406,7.3178,7.3406,642000.0
2013-04-18 13:10:00,12.9,12.9,12.86,12.86,526500.0,7.3406,7.3406,7.3178,7.3178,526500.0
2013-04-18 13:20:00,12.86,12.89,12.86,12.88,476800.0,7.3178,7.3349,7.3178,7.3292,476800.0
2013-04-18 13:30:00,12.87,12.88,12.84,12.84,459600.0,7.3235,7.3292,7.3065,7.3065,459600.0
2013-04-18 13:40:00,12.85,12.85,12.78,12.8,837900.0,7.3122,7.3122,7.2723,7.2837,837900.0
2013-04-18 13:50:00,12.79,12.8,12.75,12.75,740600.0,7.278,7.2837,7.2553,7.2553,740600.0
2013-04-18 14:00:00,12.76,12.77,12.73,12.73,794300.0,7.2609,7.2666,7.2439,7.2439,794300.0
2013-04-18 14:10:00,12.74,12.75,12.7,12.72,483700.0,7.2496,7.2553,7.2268,7.2382,483700.0
2013-04-18 14:20:00,12.72,12.75,12.7,12.74,546400.0,7.2382,7.2553,7.2268,7.2496,546400.0
2013-04-18 14:30:00,12.74,12.75,12.73,12.74,365300.0,7.2496,7.2553,7.2439,7.2496,365300.0
2013-04-18 14:40:00,12.74,12.74,12.71,12.72,519600.0,7.2496,7.2496,7.2325,7.2382,519600.0
2013-04-18 14:50:00,12.72,12.73,12.68,12.71,1028900.0,7.2382,7.2439,7.2154,7.2325,1028900.0
2013-04-18 15:00:00,12.71,12.73,12.68,12.71,742600.0,7.2325,7.2439,7.2154,7.2325,742600.0
2013-04-18 15:10:00,12.71,12.74,12.7,12.73,624800.0,7.2325,7.2496,7.2268,7.2439,624800.0
2013-04-18 15:20:00,12.72,12.74,12.69,12.74,839300.0,7.2382,7.2496,7.2211,7.2496,839300.0
2013-04-18 15:30:00,12.74,12.75,12.72,12.73,869700.0,7.2496,7.2553,7.2382,7.2439,869700.0
2013-04-18 15:40:00,12.74,12.78,12.73,12.76,1104300.0,7.2496,7.2723,7.2439,7.2609,1104300.0
2013-04-18 15:50:00,12.75,12.76,12.74,12.76,1841500.0,7.2553,7.2609,7.2496,7.2609,1841500.0
2013-04-19 09:30:00,12.88,12.9,12.8,12.87,3000900.0,7.3292,7.3406,7.2837,7.3235,3000900.0
2013-04-19 09:40:00,12.87,12.87,12.8,12.82,563300.0,7.3235,7.3235,7.2837,7.2951,563300.0
2013-04-19 09:50:00,12.82,12.83,12.75,12.83,651300.0,7.2951,7.3008,7.2553,7.3008,651300.0
2013-04-19 10:00:00,12.83,12.87,12.81,12.87,1118400.0,7.3008,7.3235,7.2894,7.3235,1118400.0
2013-04-19 10:10:00,12.86,12.87,12.83,12.84,334300.0,7.3178,7.3235,7.3008,7.3065,334300.0
2013-04-19 10:20:00,12.84,12.84,12.79,12.82,472700.0,7.3065,7.3065,7.278,7.2951,472700.0
2013-04-19 10:30:00,12.82,12.84,12.8,12.81,481000.0,7.2951,7.3065,7.2837,7.2894,481000.0
2013-04-19 10:40:00,12.81,12.81,12.76,12.77,1089400.0,7.2894,7.2894,7.2609,7.2666,1089400.0
2013-04-19 10:50:00,12.78,12.82,12.75,12.81,546200.0,7.2723,7.2951,7.2553,7.2894,546200.0
2013-04-19 11:00:00,12.81,12.83,12.78,12.82,748900.0,7.2894,7.3008,7.2723,7.2951,748900.0
2013-04-19 11:10:00,12.81,12.85,12.8,12.83,482600.0,7.2894,7.3122,7.2837,7.3008,482600.0
2013-04-19 11:20:00,12.83,12.84,12.82,12.84,332100.0,7.3008,7.3065,7.2951,7.3065,332100.0
2013-04-19 11:30:00,12.83,12.89,12.83,12.88,892700.0,7.3008,7.3349,7.3008,7.3292,892700.0
2013-04-19 11:40:00,12.89,12.9,12.87,12.88,736400.0,7.3349,7.3406,7.3235,7.3292,736400.0
2013-04-19 11:50:00,12.88,12.9,12.87,12.9,482500.0,7.3292,7.3406,7.3235,7.3406,482500.0
2013-04-19 12:00:00,12.9,12.91,12.88,12.89,917900.0,7.3406,7.3463,7.3292,7.3349,917900.0
2013-04-19 12:10:00,12.9,12.91,12.88,12.89,575000.0,7.3406,7.3463,7.3292,7.3349,575000.0
2013-04-19 12:20:00,12.89,12.9,12.85,12.87,371800.0,7.3349,7.3406,7.3122,7.3235,371800.0
2013-04-19 12:30:00,12.87,12.88,12.85,12.85,551600.0,7.3235,7.3292,7.3122,7.3122,551600.0
2013-04-19 12:40:00,12.86,12.86,12.82,12.85,347500.0,7.3178,7.3178,7.2951,7.3122,347500.0
2013-04-19 12:50:00,12.85,12.87,12.84,12.87,409700.0,7.3122,7.3235,7.3065,7.3235,409700.0
2013-04-19 13:00:00,12.87,12.88,12.86,12.88,133400.0,7.3235,7.3292,7.3178,7.3292,133400.0
2013-04-19 13:10:00,12.88,12.88,12.86,12.87,461300.0,7.3292,7.3292,7.3178,7.3235,461300.0
2013-04-19 13:20:00,12.87,12.9,12.86,12.9,416600.0,7.3235,7.3406,7.3178,7.3406,416600.0
2013-04-19 13:30:00,12.9,12.91,12.88,12.91,329600.0,7.3406,7.3463,7.3292,7.3463,329600.0
2013-04-19 13:40:00,12.9,12.92,12.89,12.9,493500.0,7.3406,7.352,7.3349,7.3406,493500.0
2013-04-19 13:50:00,12.9,12.93,12.9,12.92,423600.0,7.3406,7.3577,7.3406,7.352,423600.0
2013-04-19 14:00:00,12.92,12.92,12.9,12.92,318200.0,7.352,7.352,7.3406,7.352,318200.0
2013-04-19 14:10:00,12.91,12.93,12.89,12.9,310800.0,7.3463,7.3577,7.3349,7.3406,310800.0
2013-04-19 14:20:00,12.9,12.92,12.89,12.91,359100.0,7.3406,7.352,7.3349,7.3463,359100.0
2013-04-19 14:30:00,12.92,12.93,12.9,12.91,472400.0,7.352,7.3577,7.3406,7.3463,472400.0
2013-04-19 14:40:00,12.92,12.92,12.9,12.91,308600.0,7.352,7.352,7.3406,7.3463,308600.0
2013-04-19 14:50:00,12.91,12.91,12.9,12.9,342800.0,7.3463,7.3463,7.3406,7.3406,342800.0
2013-04-19 15:00:00,12.91,12.93,12.88,12.93,650200.0,7.3463,7.3577,7.3292,7.3577,650200.0
2013-04-19 15:10:00,12.93,12.94,12.91,12.92,360000.0,7.3577,7.3634,7.3463,7.352,360000.0
2013-04-19 15:20:00,12.93,12.96,12.92,12.96,465700.0,7.3577,7.3747,7.352,7.3747,465700.0
2013-04-19 15:30:00,12.96,12.97,12.95,12.95,740700.0,7.3747,7.3804,7.3691,7.3691,740700.0
2013-04-19 15:40:00,12.95,12.97,12.94,12.94,848300.0,7.3691,7.3804,7.3634,7.3634,848300.0
2013-04-19 15:50:00,12.94,12.95,12.91,12.92,2601500.0,7.3634,7.3691,7.3463,7.352,2601500.0
2013-04-22 09:30:00,12.94,13.02,12.91,12.91,1705200.0,7.3634,7.4089,7.3463,7.3463,1705200.0
2013-04-22 09:40:00,12.92,12.93,12.88,12.88,785600.0,7.352,7.3577,7.3292,7.3292,785600.0
2013-04-22 09:50:00,12.88,12.91,12.84,12.88,983100.0,7.3292,7.3463,7.3065,7.3292,983100.0
2013-04-22 10:00:00,12.88,12.89,12.8,12.82,1262600.0,7.3292,7.3349,7.2837,7.2951,1262600.0
2013-04-22 10:10:00,12.81,12.87,12.8,12.86,1085500.0,7.2894,7.3235,7.2837,7.3178,1085500.0
2013-04-22 10:20:00,12.87,12.87,12.82,12.85,527200.0,7.3235,7.3235,7.2951,7.3122,527200.0
2013-04-22 10:30:00,12.86,12.86,12.81,12.84,553900.0,7.3178,7.3178,7.2894,7.3065,553900.0
2013-04-22 10:40:00,12.84,12.91,12.83,12.91,520000.0,7.3065,7.3463,7.3008,7.3463,520000.0
2013-04-22 10:50:00,12.91,12.91,12.87,12.87,659800.0,7.3463,7.3463,7.3235,7.3235,659800.0
2013-04-22 11:00:00,12.88,12.89,12.86,12.87,651800.0,7.3292,7.3349,7.3178,7.3235,651800.0
2013-04-22 11:10:00,12.86,12.88,12.84,12.87,543100.0,7.3178,7.3292,7.3065,7.3235,543100.0
2013-04-22 11:20:00,12.87,12.88,12.84,12.87,425400.0,7.3235,7.3292,7.3065,7.3235,425400.0
2013-04-22 11:30:00,12.87,12.93,12.86,12.92,516900.0,7.3235,7.3577,7.3178,7.352,516900.0
2013-04-22 11:40:00,12.93,12.93,12.91,12.91,433100.0,7.3577,7.3577,7.3463,7.3463,433100.0
2013-04-22 11:50:00,12.92,12.95,12.91,12.94,311900.0,7.352,7.3691,7.3463,7.3634,311900.0
2013-04-22 12:00:00,12.94,12.96,12.92,12.96,325200.0,7.3634,7.3747,7.352,7.3747,325200.0
2013-04-22 12:10:00,12.96,12.97,12.93,12.93,297400.0,7.3747,7.3804,7.3577,7.3577,297400.0
2013-04-22 12:20:00,12.94,12.95,12.91,12.93,1010700.0,7.3634,7.3691,7.3463,7.3577,1010700.0
2013-04-22 12:30:00,12.93,12.97,12.93,12.97,418800.0,7.3577,7.3804,7.3577,7.3804,418800.0
2013-04-22 12:40:00,12.96,12.98,12.96,12.97,415200.0,7.3747,7.3861,7.3747,7.3804,415200.0
2013-04-22 12:50:00,12.98,12.98,12.96,12.98,267500.0,7.3861,7.3861,7.3747,7.3861,267500.0
2013-04-22 13:00:00,12.98,12.98,12.97,12.98,209400.0,7.3861,7.3861,7.3804,7.3861,209400.0
2013-04-22 13:10:00,12.97,12.98,12.97,12.98,170900.0,7.3804,7.3861,7.3804,7.3861,170900.0
2013-04-22 13:20:00,12.98,12.98,12.97,12.97,202900.0,7.3861,7.3861,7.3804,7.3804,202900.0
2013-04-22 13:30:00,12.97,12.98,12.94,12.96,664800.0,7.3804,7.3861,7.3634,7.3747,664800.0
2013-04-22 13:40:00,12.97,12.97,12.94,12.96,240400.0,7.3804,7.3804,7.3634,7.3747,240400.0
2013-04-22 13:50:00,12.97,12.99,12.96,12.99,344800.0,7.3804,7.3918,7.3747,7.3918,344800.0
2013-04-22 14:00:00,12.99,13.0,12.98,13.0,261700.0,7.3918,7.3975,7.3861,7.3975,261700.0
2013-04-22 14:10:00,12.99,13.04,12.99,13.03,628900.0,7.3918,7.4203,7.3918,7.4146,628900.0
2013-04-22 14:20:00,13.03,13.07,13.02,13.07,866300.0,7.4146,7.4373,7.4089,7.4373,866300.0
2013-04-22 14:30:00,13.07,13.08,13.05,13.07,609900.0,7.4373,7.443,7.426,7.4373,609900.0
2013-04-22 14:40:00,13.06,13.08,13.04,13.04,455800.0,7.4317,7.443,7.4203,7.4203,455800.0
2013-04-22 14:50:00,13.05,13.06,13.03,13.04,1190900.0,7.426,7.4317,7.4146,7.4203,1190900.0
2013-04-22 15:00:00,13.04,13.07,13.04,13.05,540900.0,7.4203,7.4373,7.4203,7.426,540900.0
2013-04-22 15:10:00,13.04,13.07,13.04,13.06,421900.0,7.4203,7.4373,7.4203,7.4317,421900.0
2013-04-22 15:20:00,13.06,13.06,13.04,13.04,417000.0,7.4317,7.4317,7.4203,7.4203,417000.0
2013-04-22 15:30:00,13.04,13.07,13.04,13.07,653000.0,7.4203,7.4373,7.4203,7.4373,653000.0
2013-04-22 15:40:00,13.07,13.07,13.05,13.06,655600.0,7.4373,7.4373,7.426,7.4317,655600.0
2013-04-22 15:50:00,13.06,13.06,13.03,13.05,1602900.0,7.4317,7.4317,7.4146,7.426,1602900.0
2013-04-23 09:30:00,13.12,13.19,13.11,13.18,1646500.0,7.4658,7.5056,7.4601,7.4999,1646500.0
2013-04-23 09:40:00,13.18,13.2,13.17,13.2,521800.0,7.4999,7.5113,7.4942,7.5113,521800.0
2013-04-23 09:50:00,13.2,13.23,13.16,13.16,1167400.0,7.5113,7.5284,7.4886,7.4886,1167400.0
2013-04-23 10:00:00,13.16,13.2,13.13,13.14,848100.0,7.4886,7.5113,7.4715,7.4772,848100.0
2013-04-23 10:10:00,13.14,13.18,13.13,13.18,856100.0,7.4772,7.4999,7.4715,7.4999,856100.0
2013-04-23 10:20:00,13.18,13.2,13.15,13.2,598900.0,7.4999,7.5113,7.4829,7.5113,598900.0
2013-04-23 10:30:00,13.2,13.25,13.19,13.23,1208400.0,7.5113,7.5398,7.5056,7.5284,1208400.0
2013-04-23 10:40:00,13.23,13.26,13.21,13.26,817600.0,7.5284,7.5455,7.517,7.5455,817600.0
2013-04-23 10:50:00,13.25,13.29,13.24,13.26,921300.0,7.5398,7.5625,7.5341,7.5455,921300.0
2013-04-23 11:00:00,13.26,13.32,13.25,13.32,1118500.0,7.5455,7.5796,7.5398,7.5796,1118500.0
2013-04-23 11:10:00,13.31,13.37,13.28,13.35,1486000.0,7.5739,7.6081,7.5568,7.5967,1486000.0
2013-04-23 11:20:00,13.35,13.35,13.31,13.32,742200.0,7.5967,7.5967,7.5739,7.5796,742200.0
2013-04-23 11:30:00,13.32,13.35,13.31,13.35,641900.0,7.5796,7.5967,7.5739,7.5967,641900.0
2013-04-23 11:40:00,13.35,13.39,13.34,13.39,570100.0,7.5967,7.6194,7.591,7.6194,570100.0
2013-04-23 11:50:00,13.39,13.42,13.37,13.38,1600500.0,7.6194,7.6365,7.6081,7.6137,1600500.0
2013-04-23 12:00:00,13.38,13.41,13.36,13.41,736200.0,7.6137,7.6308,7.6024,7.6308,736200.0
2013-04-23 12:10:00,13.41,13.45,13.4,13.42,1423400.0,7.6308,7.6536,7.6251,7.6365,1423400.0
2013-04-23 12:20:00,13.41,13.42,13.37,13.39,1289900.0,7.6308,7.6365,7.6081,7.6194,1289900.0
2013-04-23 12:30:00,13.39,13.4,13.35,13.35,558900.0,7.6194,7.6251,7.5967,7.5967,558900.0
2013-04-23 12:40:00,13.35,13.36,13.28,13.28,547600.0,7.5967,7.6024,7.5568,7.5568,547600.0
2013-04-23 12:50:00,13.28,13.3,13.27,13.29,413400.0,7.5568,7.5682,7.5512,7.5625,413400.0
2013-04-23 13:00:00,13.29,13.3,13.16,13.17,1668000.0,7.5625,7.5682,7.4886,7.4942,1668000.0
2013-04-23 13:10:00,13.17,13.35,13.15,13.35,1583600.0,7.4942,7.5967,7.4829,7.5967,1583600.0
2013-04-23 13:20:00,13.34,13.38,13.33,13.35,774300.0,7.591,7.6137,7.5853,7.5967,774300.0
2013-04-23 13:30:00,13.35,13.36,13.33,13.36,486800.0,7.5967,7.6024,7.5853,7.6024,486800.0
2013-04-23 13:40:00,13.36,13.39,13.34,13.39,452100.0,7.6024,7.6194,7.591,7.6194,452100.0
2013-04-23 13:50:00,13.39,13.39,13.34,13.35,585400.0,7.6194,7.6194,7.591,7.5967,585400.0
2013-04-23 14:00:00,13.34,13.36,13.32,13.33,728500.0,7.591,7.6024,7.5796,7.5853,728500.0
2013-04-23 14:10:00,13.33,13.35,13.31,13.33,541200.0,7.5853,7.5967,7.5739,7.5853,541200.0
2013-04-23 14:20:00,13.33,13.34,13.3,13.32,648200.0,7.5853,7.591,7.5682,7.5796,648200.0
2013-04-23 14:30:00,13.31,13.37,13.3,13.36,848300.0,7.5739,7.6081,7.5682,7.6024,848300.0
2013-04-23 14:40:00,13.36,13.38,13.35,13.35,742000.0,7.6024,7.6137,7.5967,7.5967,742000.0
2013-04-23 14:50:00,13.36,13.36,13.35,13.35,321700.0,7.6024,7.6024,7.5967,7.5967,321700.0
2013-04-23 15:00:00,13.35,13.39,13.34,13.36,989500.0,7.5967,7.6194,7.591,7.6024,989500.0
2013-04-23 15:10:00,13.36,13.37,13.34,13.36,736000.0,7.6024,7.6081,7.591,7.6024,736000.0
2013-04-23 15:20:00,13.36,13.41,13.34,13.4,1246800.0,7.6024,7.6308,7.591,7.6251,1246800.0
2013-04-23 15:30:00,13.39,13.4,13.36,13.38,865200.0,7.6194,7.6251,7.6024,7.6137,865200.0
2013-04-23 15:40:00,13.37,13.38,13.36,13.38,888900.0,7.6081,7.6137,7.6024,7.6137,888900.0
2013-04-23 15:50:00,13.38,13.39,13.35,13.37,2996800.0,7.6137,7.6194,7.5967,7.6081,2996800.0
2013-04-24 09:30:00,13.48,13.54,13.26,13.36,4657500.0,7.6706,7.7048,7.5455,7.6024,4657500.0
2013-04-24 09:40:00,13.36,13.39,13.26,13.26,2668600.0,7.6024,7.6194,7.5455,7.5455,2668600.0
2013-04-24 09:50:00,13.26,13.28,13.12,13.18,3750800.0,7.5455,7.5568,7.4658,7.4999,3750800.0
2013-04-24 10:00:00,13.17,13.29,13.17,13.24,2704700.0,7.4942,7.5625,7.4942,7.5341,2704700.0
2013-04-24 10:10:00,13.24,13.28,13.2,13.26,1073900.0,7.5341,7.5568,7.5113,7.5455,1073900.0
2013-04-24 10:20:00,13.27,13.33,13.21,13.32,1467300.0,7.5512,7.5853,7.517,7.5796,1467300.0
2013-04-24 10:30:00,13.32,13.33,13.25,13.28,1376500.0,7.5796,7.5853,7.5398,7.5568,1376500.0
2013-04-24 10:40:00,13.28,13.35,13.26,13.34,1168600.0,7.5568,7.5967,7.5455,7.591,1168600.0
2013-04-24 10:50:00,13.34,13.39,13.28,13.33,1368700.0,7.591,7.6194,7.5568,7.5853,1368700.0
2013-04-24 11:00:00,13.33,13.35,13.22,13.26,1466900.0,7.5853,7.5967,7.5227,7.5455,1466900.0
2013-04-24 11:10:00,13.26,13.26,13.2,13.22,1286900.0,7.5455,7.5455,7.5113,7.5227,1286900.0
2013-04-24 11:20:00,13.22,13.27,13.22,13.27,886500.0,7.5227,7.5512,7.5227,7.5512,886500.0
2013-04-24 11:30:00,13.27,13.28,13.25,13.25,945700.0,7.5512,7.5568,7.5398,7.5398,945700.0
2013-04-24 11:40:00,13.25,13.26,13.21,13.25,539800.0,7.5398,7.5455,7.517,7.5398,539800.0
2013-04-24 11:50:00,13.24,13.27,13.23,13.26,353000.0,7.5341,7.5512,7.5284,7.5455,353000.0
2013-04-24 12:00:00,13.25,13.28,13.25,13.28,460500.0,7.5398,7.5568,7.5398,7.5568,460500.0
2013-04-24 12:10:00,13.27,13.28,13.2,13.25,607600.0,7.5512,7.5568,7.5113,7.5398,607600.0
2013-04-24 12:20:00,13.25,13.28,13.24,13.26,498500.0,7.5398,7.5568,7.5341,7.5455,498500.0
2013-04-24 12:30:00,13.27,13.28,13.25,13.26,412700.0,7.5512,7.5568,7.5398,7.5455,412700.0
2013-04-24 12:40:00,13.25,13.27,13.23,13.27,434200.0,7.5398,7.5512,7.5284,7.5512,434200.0
2013-04-24 12:50:00,13.27,13.3,13.26,13.3,486400.0,7.5512,7.5682,7.5455,7.5682,486400.0
2013-04-24 13:00:00,13.29,13.3,13.28,13.29,349700.0,7.5625,7.5682,7.5568,7.5625,349700.0
2013-04-24 13:10:00,13.29,13.31,13.28,13.31,481500.0,7.5625,7.5739,7.5568,7.5739,481500.0
2013-04-24 13:20:00,13.31,13.31,13.29,13.29,353600.0,7.5739,7.5739,7.5625,7.5625,353600.0
2013-04-24 13:30:00,13.29,13.31,13.28,13.3,355900.0,7.5625,7.5739,7.5568,7.5682,355900.0
2013-04-24 13:40:00,13.29,13.32,13.29,13.32,255200.0,7.5625,7.5796,7.5625,7.5796,255200.0
2013-04-24 13:50:00,13.32,13.33,13.31,13.32,562600.0,7.5796,7.5853,7.5739,7.5796,562600.0
2013-04-24 14:00:00,13.32,13.33,13.3,13.31,1043600.0,7.5796,7.5853,7.5682,7.5739,1043600.0
2013-04-24 14:10:00,13.3,13.34,13.3,13.34,580900.0,7.5682,7.591,7.5682,7.591,580900.0
2013-04-24 14:20:00,13.34,13.34,13.32,13.33,367500.0,7.591,7.591,7.5796,7.5853,367500.0
2013-04-24 14:30:00,13.33,13.33,13.31,13.33,763200.0,7.5853,7.5853,7.5739,7.5853,763200.0
2013-04-24 14:40:00,13.33,13.36,13.32,13.36,681600.0,7.5853,7.6024,7.5796,7.6024,681600.0
2013-04-24 14:50:00,13.36,13.38,13.34,13.38,1005400.0,7.6024,7.6137,7.591,7.6137,1005400.0
2013-04-24 15:00:00,13.37,13.38,13.36,13.37,702900.0,7.6081,7.6137,7.6024,7.6081,702900.0
2013-04-24 15:10:00,13.37,13.37,13.33,13.35,674400.0,7.6081,7.6081,7.5853,7.5967,674400.0
2013-04-24 15:20:00,13.35,13.35,13.33,13.34,573800.0,7.5967,7.5967,7.5853,7.591,573800.0
2013-04-24 15:30:00,13.34,13.35,13.31,13.35,975800.0,7.591,7.5967,7.5739,7.5967,975800.0
2013-04-24 15:40:00,13.35,13.35,13.34,13.35,791800.0,7.5967,7.5967,7.591,7.5967,791800.0
2013-04-24 15:50:00,13.34,13.35,13.32,13.33,2180800.0,7.591,7.5967,7.5796,7.5853,2180800.0
2013-04-25 09:30:00,13.4,13.47,13.35,13.38,1763100.0,7.6251,7.665,7.5967,7.6137,1763100.0
2013-04-25 09:40:00,13.39,13.44,13.35,13.4,1229500.0,7.6194,7.6479,7.5967,7.6251,1229500.0
2013-04-25 09:50:00,13.4,13.45,13.4,13.43,911700.0,7.6251,7.6536,7.6251,7.6422,911700.0
2013-04-25 10:00:00,13.43,13.43,13.38,13.41,918100.0,7.6422,7.6422,7.6137,7.6308,918100.0
2013-04-25 10:10:00,13.41,13.45,13.39,13.45,748000.0,7.6308,7.6536,7.6194,7.6536,748000.0
2013-04-25 10:20:00,13.45,13.49,13.44,13.48,872000.0,7.6536,7.6763,7.6479,7.6706,872000.0
2013-04-25 10:30:00,13.49,13.49,13.44,13.48,1784800.0,7.6763,7.6763,7.6479,7.6706,1784800.0
2013-04-25 10:40:00,13.47,13.54,13.46,13.51,2164500.0,7.665,7.7048,7.6593,7.6877,2164500.0
2013-04-25 10:50:00,13.51,13.54,13.5,13.54,951600.0,7.6877,7.7048,7.682,7.7048,951600.0
2013-04-25 11:00:00,13.54,13.55,13.51,13.52,1063200.0,7.7048,7.7105,7.6877,7.6934,1063200.0
2013-04-25 11:10:00,13.52,13.54,13.47,13.49,900100.0,7.6934,7.7048,7.665,7.6763,900100.0
2013-04-25 11:20:00,13.5,13.5,13.47,13.48,585200.0,7.682,7.682,7.665,7.6706,585200.0
2013-04-25 11:30:00,13.47,13.5,13.47,13.5,652500.0,7.665,7.682,7.665,7.682,652500.0
2013-04-25 11:40:00,13.49,13.54,13.49,13.54,643600.0,7.6763,7.7048,7.6763,7.7048,643600.0
2013-04-25 11:50:00,13.54,13.55,13.53,13.55,548300.0,7.7048,7.7105,7.6991,7.7105,548300.0
2013-04-25 12:00:00,13.54,13.55,13.53,13.54,819700.0,7.7048,7.7105,7.6991,7.7048,819700.0
2013-04-25 12:10:00,13.54,13.55,13.52,13.54,1216600.0,7.7048,7.7105,7.6934,7.7048,1216600.0
2013-04-25 12:20:00,13.54,13.54,13.52,13.53,662700.0,7.7048,7.7048,7.6934,7.6991,662700.0
2013-04-25 12:30:00,13.54,13.54,13.49,13.52,1178700.0,7.7048,7.7048,7.6763,7.6934,1178700.0
2013-04-25 12:40:00,13.52,13.52,13.51,13.52,269600.0,7.6934,7.6934,7.6877,7.6934,269600.0
2013-04-25 12:50:00,13.51,13.52,13.48,13.51,818400.0,7.6877,7.6934,7.6706,7.6877,818400.0
2013-04-25 13:00:00,13.51,13.51,13.49,13.49,401700.0,7.6877,7.6877,7.6763,7.6763,401700.0
2013-04-25 13:10:00,13.5,13.51,13.48,13.5,566600.0,7.682,7.6877,7.6706,7.682,566600.0
2013-04-25 13:20:00,13.51,13.52,13.49,13.51,1009900.0,7.6877,7.6934,7.6763,7.6877,1009900.0
2013-04-25 13:30:00,13.51,13.52,13.5,13.5,533000.0,7.6877,7.6934,7.682,7.682,533000.0
2013-04-25 13:40:00,13.5,13.53,13.5,13.53,675400.0,7.682,7.6991,7.682,7.6991,675400.0
2013-04-25 13:50:00,13.53,13.55,13.52,13.55,752800.0,7.6991,7.7105,7.6934,7.7105,752800.0
2013-04-25 14:00:00,13.55,13.55,13.52,13.53,693400.0,7.7105,7.7105,7.6934,7.6991,693400.0
2013-04-25 14:10:00,13.53,13.55,13.52,13.55,528200.0,7.6991,7.7105,7.6934,7.7105,528200.0
2013-04-25 14:20:00,13.54,13.55,13.52,13.52,581500.0,7.7048,7.7105,7.6934,7.6934,581500.0
2013-04-25 14:30:00,13.53,13.53,13.5,13.51,1156700.0,7.6991,7.6991,7.682,7.6877,1156700.0
2013-04-25 14:40:00,13.51,13.54,13.5,13.53,697300.0,7.6877,7.7048,7.682,7.6991,697300.0
2013-04-25 14:50:00,13.53,13.54,13.51,13.54,896700.0,7.6991,7.7048,7.6877,7.7048,896700.0
2013-04-25 15:00:00,13.54,13.54,13.49,13.5,977800.0,7.7048,7.7048,7.6763,7.682,977800.0
2013-04-25 15:10:00,13.5,13.5,13.46,13.48,1500900.0,7.682,7.682,7.6593,7.6706,1500900.0
2013-04-25 15:20:00,13.47,13.49,13.45,13.48,1337300.0,7.665,7.6763,7.6536,7.6706,1337300.0
2013-04-25 15:30:00,13.48,13.5,13.47,13.48,1697600.0,7.6706,7.682,7.665,7.6706,1697600.0
2013-04-25 15:40:00,13.49,13.49,13.46,13.48,2231500.0,7.6763,7.6763,7.6593,7.6706,2231500.0
2013-04-25 15:50:00,13.47,13.49,13.47,13.48,2781700.0,7.665,7.6763,7.665,7.6706,2781700.0
2013-04-26 09:30:00,13.52,13.6,13.5,13.58,1893500.0,7.6934,7.7389,7.682,7.7276,1893500.0
2013-04-26 09:40:00,13.58,13.6,13.57,13.57,896900.0,7.7276,7.7389,7.7219,7.7219,896900.0
2013-04-26 09:50:00,13.58,13.58,13.5,13.53,1931100.0,7.7276,7.7276,7.682,7.6991,1931100.0
2013-04-26 10:00:00,13.53,13.54,13.45,13.49,1217700.0,7.6991,7.7048,7.6536,7.6763,1217700.0
2013-04-26 10:10:00,13.49,13.53,13.47,13.53,1125200.0,7.6763,7.6991,7.665,7.6991,1125200.0
2013-04-26 10:20:00,13.52,13.57,13.52,13.54,947900.0,7.6934,7.7219,7.6934,7.7048,947900.0
2013-04-26 10:30:00,13.54,13.59,13.54,13.58,2047800.0,7.7048,7.7332,7.7048,7.7276,2047800.0
2013-04-26 10:40:00,13.58,13.59,13.54,13.58,814400.0,7.7276,7.7332,7.7048,7.7276,814400.0
2013-04-26 10:50:00,13.58,13.59,13.56,13.58,544000.0,7.7276,7.7332,7.7162,7.7276,544000.0
2013-04-26 11:00:00,13.58,13.64,13.57,13.63,2669800.0,7.7276,7.7617,7.7219,7.756,2669800.0
2013-04-26 11:10:00,13.63,13.64,13.6,13.61,950300.0,7.756,7.7617,7.7389,7.7446,950300.0
2013-04-26 11:20:00,13.62,13.64,13.61,13.64,432600.0,7.7503,7.7617,7.7446,7.7617,432600.0
2013-04-26 11:30:00,13.63,13.64,13.57,13.61,763000.0,7.756,7.7617,7.7219,7.7446,763000.0
2013-04-26 11:40:00,13.61,13.62,13.58,13.61,467400.0,7.7446,7.7503,7.7276,7.7446,467400.0
2013-04-26 11:50:00,13.61,13.62,13.59,13.61,692800.0,7.7446,7.7503,7.7332,7.7446,692800.0
2013-04-26 12:00:00,13.61,13.63,13.59,13.63,516800.0,7.7446,7.756,7.7332,7.756,516800.0
2013-04-26 12:10:00,13.63,13.63,13.58,13.59,650800.0,7.756,7.756,7.7276,7.7332,650800.0
2013-04-26 12:20:00,13.59,13.6,13.58,13.6,207100.0,7.7332,7.7389,7.7276,7.7389,207100.0
2013-04-26 12:30:00,13.59,13.6,13.58,13.59,320900.0,7.7332,7.7389,7.7276,7.7332,320900.0
2013-04-26 12:40:00,13.59,13.62,13.58,13.6,557200.0,7.7332,7.7503,7.7276,7.7389,557200.0
2013-04-26 12:50:00,13.6,13.65,13.6,13.63,1390100.0,7.7389,7.7674,7.7389,7.756,1390100.0
2013-04-26 13:00:00,13.63,13.64,13.62,13.64,262000.0,7.756,7.7617,7.7503,7.7617,262000.0
2013-04-26 13:10:00,13.64,13.68,13.63,13.67,1781400.0,7.7617,7.7845,7.756,7.7788,1781400.0
2013-04-26 13:20:00,13.67,13.72,13.67,13.72,1730500.0,7.7788,7.8072,7.7788,7.8072,1730500.0
2013-04-26 13:30:00,13.71,13.71,13.67,13.67,802000.0,7.8015,7.8015,7.7788,7.7788,802000.0
2013-04-26 13:40:00,13.67,13.71,13.66,13.69,468300.0,7.7788,7.8015,7.7731,7.7901,468300.0
2013-04-26 13:50:00,13.69,13.69,13.66,13.67,638000.0,7.7901,7.7901,7.7731,7.7788,638000.0
2013-04-26 14:00:00,13.67,13.68,13.65,13.66,691100.0,7.7788,7.7845,7.7674,7.7731,691100.0
2013-04-26 14:10:00,13.66,13.69,13.66,13.69,420500.0,7.7731,7.7901,7.7731,7.7901,420500.0
2013-04-26 14:20:00,13.69,13.73,13.68,13.73,1747600.0,7.7901,7.8129,7.7845,7.8129,1747600.0
2013-04-26 14:30:00,13.72,13.73,13.7,13.72,489300.0,7.8072,7.8129,7.7958,7.8072,489300.0
2013-04-26 14:40:00,13.72,13.72,13.71,13.72,560700.0,7.8072,7.8072,7.8015,7.8072,560700.0
2013-04-26 14:50:00,13.71,13.74,13.71,13.74,623000.0,7.8015,7.8186,7.8015,7.8186,623000.0
2013-04-26 15:00:00,13.73,13.75,13.72,13.74,1667700.0,7.8129,7.8243,7.8072,7.8186,1667700.0
2013-04-26 15:10:00,13.75,13.75,13.74,13.75,460500.0,7.8243,7.8243,7.8186,7.8243,460500.0
2013-04-26 15:20:00,13.75,13.75,13.74,13.75,565200.0,7.8243,7.8243,7.8186,7.8243,565200.0
2013-04-26 15:30:00,13.75,13.76,13.72,13.74,1497400.0,7.8243,7.83,7.8072,7.8186,1497400.0
2013-04-26 15:40:00,13.74,13.76,13.72,13.74,2693800.0,7.8186,7.83,7.8072,7.8186,2693800.0
2013-04-26 15:50:00,13.74,13.75,13.67,13.68,3534500.0,7.8186,7.8243,7.7788,7.7845,3534500.0
2013-04-29 09:30:00,13.73,13.76,13.59,13.62,1882500.0,7.8129,7.83,7.7332,7.7503,1882500.0
2013-04-29 09:40:00,13.62,13.65,13.6,13.63,506100.0,7.7503,7.7674,7.7389,7.756,506100.0
2013-04-29 09:50:00,13.62,13.63,13.57,13.6,838200.0,7.7503,7.756,7.7219,7.7389,838200.0
2013-04-29 10:00:00,13.6,13.68,13.6,13.66,669200.0,7.7389,7.7845,7.7389,7.7731,669200.0
2013-04-29 10:10:00,13.66,13.67,13.62,13.63,587600.0,7.7731,7.7788,7.7503,7.756,587600.0
2013-04-29 10:20:00,13.63,13.66,13.62,13.62,491000.0,7.756,7.7731,7.7503,7.7503,491000.0
2013-04-29 10:30:00,13.63,13.63,13.62,13.63,421900.0,7.756,7.756,7.7503,7.756,421900.0
2013-04-29 10:40:00,13.63,13.67,13.62,13.67,539700.0,7.756,7.7788,7.7503,7.7788,539700.0
2013-04-29 10:50:00,13.67,13.69,13.66,13.69,521200.0,7.7788,7.7901,7.7731,7.7901,521200.0
2013-04-29 11:00:00,13.68,13.69,13.63,13.64,529200.0,7.7845,7.7901,7.756,7.7617,529200.0
2013-04-29 11:10:00,13.63,13.64,13.61,13.62,398400.0,7.756,7.7617,7.7446,7.7503,398400.0
2013-04-29 11:20:00,13.62,13.64,13.61,13.62,381900.0,7.7503,7.7617,7.7446,7.7503,381900.0
2013-04-29 11:30:00,13.62,13.64,13.61,13.63,404600.0,7.7503,7.7617,7.7446,7.756,404600.0
2013-04-29 11:40:00,13.63,13.66,13.62,13.66,535000.0,7.756,7.7731,7.7503,7.7731,535000.0
2013-04-29 11:50:00,13.66,13.66,13.65,13.66,159400.0,7.7731,7.7731,7.7674,7.7731,159400.0
2013-04-29 12:00:00,13.66,13.68,13.64,13.65,602800.0,7.7731,7.7845,7.7617,7.7674,602800.0
2013-04-29 12:10:00,13.65,13.67,13.64,13.65,543000.0,7.7674,7.7788,7.7617,7.7674,543000.0
2013-04-29 12:20:00,13.65,13.66,13.64,13.64,361700.0,7.7674,7.7731,7.7617,7.7617,361700.0
2013-04-29 12:30:00,13.64,13.66,13.64,13.66,259300.0,7.7617,7.7731,7.7617,7.7731,259300.0
2013-04-29 12:40:00,13.66,13.68,13.65,13.66,321600.0,7.7731,7.7845,7.7674,7.7731,321600.0
2013-04-29 12:50:00,13.67,13.69,13.66,13.68,620300.0,7.7788,7.7901,7.7731,7.7845,620300.0
2013-04-29 13:00:00,13.69,13.69,13.66,13.66,508300.0,7.7901,7.7901,7.7731,7.7731,508300.0
2013-04-29 13:10:00,13.67,13.67,13.65,13.66,369900.0,7.7788,7.7788,7.7674,7.7731,369900.0
2013-04-29 13:20:00,13.66,13.66,13.65,13.65,219600.0,7.7731,7.7731,7.7674,7.7674,219600.0
2013-04-29 13:30:00,13.66,13.66,13.65,13.65,143200.0,7.7731,7.7731,7.7674,7.7674,143200.0
2013-04-29 13:40:00,13.66,13.69,13.65,13.69,470700.0,7.7731,7.7901,7.7674,7.7901,470700.0
2013-04-29 13:50:00,13.69,13.69,13.66,13.68,290200.0,7.7901,7.7901,7.7731,7.7845,290200.0
2013-04-29 14:00:00,13.68,13.68,13.66,13.66,277100.0,7.7845,7.7845,7.7731,7.7731,277100.0
2013-04-29 14:10:00,13.66,13.67,13.65,13.66,274000.0,7.7731,7.7788,7.7674,7.7731,274000.0
2013-04-29 14:20:00,13.66,13.66,13.65,13.65,229400.0,7.7731,7.7731,7.7674,7.7674,229400.0
2013-04-29 14:30:00,13.66,13.67,13.65,13.67,412300.0,7.7731,7.7788,7.7674,7.7788,412300.0
2013-04-29 14:40:00,13.67,13.67,13.66,13.67,136900.0,7.7788,7.7788,7.7731,7.7788,136900.0
2013-04-29 14:50:00,13.66,13.67,13.66,13.66,179800.0,7.7731,7.7788,7.7731,7.7731,179800.0
2013-04-29 15:00:00,13.67,13.67,13.65,13.67,638500.0,7.7788,7.7788,7.7674,7.7788,638500.0
2013-04-29 15:10:00,13.67,13.67,13.65,13.67,611200.0,7.7788,7.7788,7.7674,7.7788,611200.0
2013-04-29 15:20:00,13.67,13.67,13.65,13.65,268000.0,7.7788,7.7788,7.7674,7.7674,268000.0
2013-04-29 15:30:00,13.65,13.66,13.65,13.66,385000.0,7.7674,7.7731,7.7674,7.7731,385000.0
2013-04-29 15:40:00,13.65,13.66,13.63,13.65,943400.0,7.7674,7.7731,7.756,7.7674,943400.0
2013-04-29 15:50:00,13.65,13.66,13.63,13.65,1437800.0,7.7674,7.7731,7.756,7.7674,1437800.0
2013-04-30 09:30:00,13.64,13.69,13.61,13.67,975400.0,7.7617,7.7901,7.7446,7.7788,975400.0
2013-04-30 09:40:00,13.67,13.68,13.62,13.65,719600.0,7.7788,7.7845,7.7503,7.7674,719600.0
2013-04-30 09:50:00,13.64,13.65,13.58,13.58,599000.0,7.7617,7.7674,7.7276,7.7276,599000.0
2013-04-30 10:00:00,13.59,13.62,13.55,13.57,1133500.0,7.7332,7.7503,7.7105,7.7219,1133500.0
2013-04-30 10:10:00,13.57,13.59,13.56,13.57,813000.0,7.7219,7.7332,7.7162,7.7219,813000.0
2013-04-30 10:20:00,13.57,13.57,13.52,13.56,1211300.0,7.7219,7.7219,7.6934,7.7162,1211300.0
2013-04-30 10:30:00,13.55,13.61,13.54,13.61,482500.0,7.7105,7.7446,7.7048,7.7446,482500.0
2013-04-30 10:40:00,13.61,13.63,13.6,13.63,332900.0,7.7446,7.756,7.7389,7.756,332900.0
2013-04-30 10:50:00,13.63,13.64,13.6,13.62,358500.0,7.756,7.7617,7.7389,7.7503,358500.0
2013-04-30 11:00:00,13.62,13.67,13.62,13.67,817700.0,7.7503,7.7788,7.7503,7.7788,817700.0
2013-04-30 11:10:00,13.67,13.67,13.64,13.67,385700.0,7.7788,7.7788,7.7617,7.7788,385700.0
2013-04-30 11:20:00,13.67,13.67,13.65,13.65,204400.0,7.7788,7.7788,7.7674,7.7674,204400.0
2013-04-30 11:30:00,13.65,13.68,13.65,13.68,766100.0,7.7674,7.7845,7.7674,7.7845,766100.0
2013-04-30 11:40:00,13.68,13.69,13.67,13.69,437000.0,7.7845,7.7901,7.7788,7.7901,437000.0
2013-04-30 11:50:00,13.69,13.7,13.68,13.69,529700.0,7.7901,7.7958,7.7845,7.7901,529700.0
2013-04-30 12:00:00,13.69,13.7,13.68,13.7,316900.0,7.7901,7.7958,7.7845,7.7958,316900.0
2013-04-30 12:10:00,13.7,13.7,13.68,13.7,629100.0,7.7958,7.7958,7.7845,7.7958,629100.0
2013-04-30 12:20:00,13.7,13.7,13.69,13.69,172100.0,7.7958,7.7958,7.7901,7.7901,172100.0
2013-04-30 12:30:00,13.7,13.7,13.66,13.67,375900.0,7.7958,7.7958,7.7731,7.7788,375900.0
2013-04-30 12:40:00,13.67,13.69,13.66,13.69,385600.0,7.7788,7.7901,7.7731,7.7901,385600.0
2013-04-30 12:50:00,13.69,13.7,13.68,13.7,472100.0,7.7901,7.7958,7.7845,7.7958,472100.0
2013-04-30 13:00:00,13.7,13.7,13.69,13.69,223000.0,7.7958,7.7958,7.7901,7.7901,223000.0
2013-04-30 13:10:00,13.69,13.7,13.68,13.68,252900.0,7.7901,7.7958,7.7845,7.7845,252900.0
2013-04-30 13:20:00,13.69,13.69,13.66,13.67,261000.0,7.7901,7.7901,7.7731,7.7788,261000.0
2013-04-30 13:30:00,13.67,13.69,13.65,13.67,408000.0,7.7788,7.7901,7.7674,7.7788,408000.0
2013-04-30 13:40:00,13.68,13.7,13.67,13.69,491800.0,7.7845,7.7958,7.7788,7.7901,491800.0
2013-04-30 13:50:00,13.69,13.7,13.68,13.68,412300.0,7.7901,7.7958,7.7845,7.7845,412300.0
2013-04-30 14:00:00,13.69,13.69,13.66,13.67,378300.0,7.7901,7.7901,7.7731,7.7788,378300.0
2013-04-30 14:10:00,13.67,13.67,13.66,13.67,207400.0,7.7788,7.7788,7.7731,7.7788,207400.0
2013-04-30 14:20:00,13.67,13.69,13.66,13.69,457200.0,7.7788,7.7901,7.7731,7.7901,457200.0
2013-04-30 14:30:00,13.69,13.7,13.67,13.7,735500.0,7.7901,7.7958,7.7788,7.7958,735500.0
2013-04-30 14:40:00,13.7,13.73,13.69,13.72,563500.0,7.7958,7.8129,7.7901,7.8072,563500.0
2013-04-30 14:50:00,13.72,13.72,13.7,13.71,463600.0,7.8072,7.8072,7.7958,7.8015,463600.0
2013-04-30 15:00:00,13.71,13.71,13.68,13.71,524000.0,7.8015,7.8015,7.7845,7.8015,524000.0
2013-04-30 15:10:00,13.7,13.72,13.69,13.71,439800.0,7.7958,7.8072,7.7901,7.8015,439800.0
2013-04-30 15:20:00,13.7,13.71,13.7,13.7,197200.0,7.7958,7.8015,7.7958,7.7958,197200.0
2013-04-30 15:30:00,13.71,13.73,13.7,13.73,928900.0,7.8015,7.8129,7.7958,7.8129,928900.0
2013-04-30 15:40:00,13.72,13.74,13.71,13.74,1087600.0,7.8072,7.8186,7.8015,7.8186,1087600.0
2013-04-30 15:50:00,13.74,13.74,13.7,13.71,2077600.0,7.8186,7.8186,7.7958,7.8015,2077600.0
2013-05-01 09:30:00,13.64,13.72,13.62,13.71,1914000.0,7.8197,7.8656,7.8082,7.8598,1914000.0
2013-05-01 09:40:00,13.7,13.78,13.7,13.74,1647200.0,7.8541,7.9,7.8541,7.877,1647200.0
2013-05-01 09:50:00,13.73,13.74,13.64,13.66,1169200.0,7.8713,7.877,7.8197,7.8312,1169200.0
2013-05-01 10:00:00,13.67,13.69,13.61,13.63,1568900.0,7.8369,7.8484,7.8025,7.814,1568900.0
2013-05-01 10:10:00,13.63,13.67,13.56,13.56,2116100.0,7.814,7.8369,7.7738,7.7738,2116100.0
2013-05-01 10:20:00,13.56,13.59,13.48,13.49,2509200.0,7.7738,7.791,7.728,7.7337,2509200.0
2013-05-01 10:30:00,13.48,13.54,13.48,13.53,1521400.0,7.728,7.7624,7.728,7.7566,1521400.0
2013-05-01 10:40:00,13.53,13.53,13.49,13.52,1002200.0,7.7566,7.7566,7.7337,7.7509,1002200.0
2013-05-01 10:50:00,13.52,13.52,13.49,13.5,783700.0,7.7509,7.7509,7.7337,7.7394,783700.0
2013-05-01 11:00:00,13.49,13.51,13.48,13.5,928600.0,7.7337,7.7452,7.728,7.7394,928600.0
2013-05-01 11:10:00,13.5,13.51,13.43,13.45,1288000.0,7.7394,7.7452,7.6993,7.7108,1288000.0
2013-05-01 11:20:00,13.44,13.46,13.41,13.45,816900.0,7.705,7.7165,7.6878,7.7108,816900.0
2013-05-01 11:30:00,13.45,13.46,13.44,13.45,854100.0,7.7108,7.7165,7.705,7.7108,854100.0
2013-05-01 11:40:00,13.45,13.47,13.43,13.46,1279300.0,7.7108,7.7222,7.6993,7.7165,1279300.0
2013-05-01 11:50:00,13.47,13.52,13.46,13.52,449500.0,7.7222,7.7509,7.7165,7.7509,449500.0
2013-05-01 12:00:00,13.52,13.52,13.48,13.52,599900.0,7.7509,7.7509,7.728,7.7509,599900.0
2013-05-01 12:10:00,13.52,13.53,13.5,13.53,359500.0,7.7509,7.7566,7.7394,7.7566,359500.0
2013-05-01 12:20:00,13.53,13.53,13.51,13.52,539400.0,7.7566,7.7566,7.7452,7.7509,539400.0
2013-05-01 12:30:00,13.51,13.52,13.48,13.51,515900.0,7.7452,7.7509,7.728,7.7452,515900.0
2013-05-01 12:40:00,13.5,13.51,13.5,13.5,285000.0,7.7394,7.7452,7.7394,7.7394,285000.0
2013-05-01 12:50:00,13.5,13.51,13.48,13.48,420600.0,7.7394,7.7452,7.728,7.728,420600.0
2013-05-01 13:00:00,13.49,13.52,13.48,13.5,965900.0,7.7337,7.7509,7.728,7.7394,965900.0
2013-05-01 13:10:00,13.5,13.51,13.5,13.51,200100.0,7.7394,7.7452,7.7394,7.7452,200100.0
2013-05-01 13:20:00,13.51,13.54,13.5,13.53,332100.0,7.7452,7.7624,7.7394,7.7566,332100.0
2013-05-01 13:30:00,13.53,13.54,13.5,13.52,295000.0,7.7566,7.7624,7.7394,7.7509,295000.0
2013-05-01 13:40:00,13.51,13.53,13.5,13.53,433700.0,7.7452,7.7566,7.7394,7.7566,433700.0
2013-05-01 13:50:00,13.53,13.53,13.52,13.53,225600.0,7.7566,7.7566,7.7509,7.7566,225600.0
2013-05-01 14:00:00,13.53,13.59,13.52,13.57,699800.0,7.7566,7.791,7.7509,7.7796,699800.0
2013-05-01 14:10:00,13.58,13.58,13.54,13.55,373000.0,7.7853,7.7853,7.7624,7.7681,373000.0
2013-05-01 14:20:00,13.56,13.59,13.55,13.55,462600.0,7.7738,7.791,7.7681,7.7681,462600.0
2013-05-01 14:30:00,13.56,13.56,13.54,13.54,645500.0,7.7738,7.7738,7.7624,7.7624,645500.0
2013-05-01 14:40:00,13.54,13.55,13.51,13.54,417900.0,7.7624,7.7681,7.7452,7.7624,417900.0
2013-05-01 14:50:00,13.54,13.55,13.52,13.54,536600.0,7.7624,7.7681,7.7509,7.7624,536600.0
2013-05-01 15:00:00,13.53,13.54,13.48,13.48,613100.0,7.7566,7.7624,7.728,7.728,613100.0
2013-05-01 15:10:00,13.48,13.48,13.43,13.44,958700.0,7.728,7.728,7.6993,7.705,958700.0
2013-05-01 15:20:00,13.43,13.44,13.41,13.41,798900.0,7.6993,7.705,7.6878,7.6878,798900.0
2013-05-01 15:30:00,13.42,13.46,13.41,13.41,1002900.0,7.6936,7.7165,7.6878,7.6878,1002900.0
2013-05-01 15:40:00,13.41,13.42,13.38,13.38,2418200.0,7.6878,7.6936,7.6706,7.6706,2418200.0
2013-05-01 15:50:00,13.39,13.4,13.35,13.36,3609900.0,7.6764,7.6821,7.6535,7.6592,3609900.0
2013-05-02 09:30:00,13.54,13.55,13.4,13.42,2489800.0,7.7624,7.7681,7.6821,7.6936,2489800.0
2013-05-02 09:40:00,13.41,13.45,13.38,13.42,1606600.0,7.6878,7.7108,7.6706,7.6936,1606600.0
2013-05-02 09:50:00,13.41,13.45,13.4,13.4,1279300.0,7.6878,7.7108,7.6821,7.6821,1279300.0
2013-05-02 10:00:00,13.4,13.42,13.38,13.41,1012500.0,7.6821,7.6936,7.6706,7.6878,1012500.0
2013-05-02 10:10:00,13.41,13.45,13.4,13.43,1271500.0,7.6878,7.7108,7.6821,7.6993,1271500.0
2013-05-02 10:20:00,13.43,13.45,13.41,13.45,861300.0,7.6993,7.7108,7.6878,7.7108,861300.0
2013-05-02 10:30:00,13.45,13.48,13.43,13.45,921500.0,7.7108,7.728,7.6993,7.7108,921500.0
2013-05-02 10:40:00,13.45,13.49,13.45,13.47,821000.0,7.7108,7.7337,7.7108,7.7222,821000.0
2013-05-02 10:50:00,13.47,13.5,13.45,13.49,977300.0,7.7222,7.7394,7.7108,7.7337,977300.0
2013-05-02 11:00:00,13.49,13.49,13.46,13.49,549500.0,7.7337,7.7337,7.7165,7.7337,549500.0
2013-05-02 11:10:00,13.49,13.5,13.47,13.49,906000.0,7.7337,7.7394,7.7222,7.7337,906000.0
2013-05-02 11:20:00,13.49,13.5,13.46,13.46,1569400.0,7.7337,7.7394,7.7165,7.7165,1569400.0
2013-05-02 11:30:00,13.47,13.48,13.42,13.44,1319100.0,7.7222,7.728,7.6936,7.705,1319100.0
2013-05-02 11:40:00,13.44,13.47,13.44,13.46,758700.0,7.705,7.7222,7.705,7.7165,758700.0
2013-05-02 11:50:00,13.46,13.49,13.45,13.46,1244100.0,7.7165,7.7337,7.7108,7.7165,1244100.0
2013-05-02 12:00:00,13.45,13.47,13.42,13.43,543800.0,7.7108,7.7222,7.6936,7.6993,543800.0
2013-05-02 12:10:00,13.43,13.44,13.42,13.42,289900.0,7.6993,7.705,7.6936,7.6936,289900.0
2013-05-02 12:20:00,13.43,13.45,13.42,13.44,358300.0,7.6993,7.7108,7.6936,7.705,358300.0
2013-05-02 12:30:00,13.44,13.45,13.43,13.45,247600.0,7.705,7.7108,7.6993,7.7108,247600.0
2013-05-02 12:40:00,13.45,13.45,13.44,13.45,242600.0,7.7108,7.7108,7.705,7.7108,242600.0
2013-05-02 12:50:00,13.44,13.45,13.43,13.44,444900.0,7.705,7.7108,7.6993,7.705,444900.0
2013-05-02 13:00:00,13.44,13.46,13.43,13.45,1020300.0,7.705,7.7165,7.6993,7.7108,1020300.0
2013-05-02 13:10:00,13.45,13.45,13.43,13.45,398100.0,7.7108,7.7108,7.6993,7.7108,398100.0
2013-05-02 13:20:00,13.45,13.46,13.44,13.45,400100.0,7.7108,7.7165,7.705,7.7108,400100.0
2013-05-02 13:30:00,13.46,13.47,13.45,13.46,508400.0,7.7165,7.7222,7.7108,7.7165,508400.0
2013-05-02 13:40:00,13.46,13.47,13.45,13.47,284800.0,7.7165,7.7222,7.7108,7.7222,284800.0
2013-05-02 13:50:00,13.47,13.48,13.45,13.45,514700.0,7.7222,7.728,7.7108,7.7108,514700.0
2013-05-02 14:00:00,13.46,13.46,13.45,13.45,282900.0,7.7165,7.7165,7.7108,7.7108,282900.0
2013-05-02 14:10:00,13.46,13.46,13.45,13.46,304800.0,7.7165,7.7165,7.7108,7.7165,304800.0
2013-05-02 14:20:00,13.46,13.46,13.44,13.45,683300.0,7.7165,7.7165,7.705,7.7108,683300.0
2013-05-02 14:30:00,13.44,13.46,13.44,13.46,368400.0,7.705,7.7165,7.705,7.7165,368400.0
2013-05-02 14:40:00,13.46,13.46,13.45,13.45,629800.0,7.7165,7.7165,7.7108,7.7108,629800.0
2013-05-02 14:50:00,13.46,13.46,13.44,13.45,494900.0,7.7165,7.7165,7.705,7.7108,494900.0
2013-05-02 15:00:00,13.45,13.45,13.43,13.44,507100.0,7.7108,7.7108,7.6993,7.705,507100.0
2013-05-02 15:10:00,13.44,13.45,13.43,13.45,512600.0,7.705,7.7108,7.6993,7.7108,512600.0
2013-05-02 15:20:00,13.44,13.45,13.44,13.45,329400.0,7.705,7.7108,7.705,7.7108,329400.0
2013-05-02 15:30:00,13.45,13.46,13.42,13.42,1668800.0,7.7108,7.7165,7.6936,7.6936,1668800.0
2013-05-02 15:40:00,13.42,13.43,13.4,13.41,1034000.0,7.6936,7.6993,7.6821,7.6878,1034000.0
2013-05-02 15:50:00,13.41,13.41,13.38,13.41,2734700.0,7.6878,7.6878,7.6706,7.6878,2734700.0
2013-05-03 09:30:00,13.58,13.63,13.57,13.61,2098900.0,7.7853,7.814,7.7796,7.8025,2098900.0
2013-05-03 09:40:00,13.6,13.67,13.59,13.65,1952900.0,7.7968,7.8369,7.791,7.8254,1952900.0
2013-05-03 09:50:00,13.65,13.65,13.61,13.64,1410400.0,7.8254,7.8254,7.8025,7.8197,1410400.0
2013-05-03 10:00:00,13.64,13.66,13.63,13.65,1708400.0,7.8197,7.8312,7.814,7.8254,1708400.0
2013-05-03 10:10:00,13.65,13.7,13.63,13.69,1406100.0,7.8254,7.8541,7.814,7.8484,1406100.0
2013-05-03 10:20:00,13.7,13.75,13.68,13.74,1636700.0,7.8541,7.8828,7.8426,7.877,1636700.0
2013-05-03 10:30:00,13.74,13.76,13.73,13.75,2065200.0,7.877,7.8885,7.8713,7.8828,2065200.0
2013-05-03 10:40:00,13.75,13.75,13.72,13.73,740700.0,7.8828,7.8828,7.8656,7.8713,740700.0
2013-05-03 10:50:00,13.74,13.74,13.72,13.73,615700.0,7.877,7.877,7.8656,7.8713,615700.0
2013-05-03 11:00:00,13.73,13.75,13.72,13.75,1011300.0,7.8713,7.8828,7.8656,7.8828,1011300.0
2013-05-03 11:10:00,13.75,13.79,13.75,13.79,1598500.0,7.8828,7.9057,7.8828,7.9057,1598500.0
2013-05-03 11:20:00,13.79,13.8,13.78,13.8,1302800.0,7.9057,7.9114,7.9,7.9114,1302800.0
2013-05-03 11:30:00,13.8,13.8,13.76,13.77,1449700.0,7.9114,7.9114,7.8885,7.8942,1449700.0
2013-05-03 11:40:00,13.76,13.8,13.76,13.79,1007700.0,7.8885,7.9114,7.8885,7.9057,1007700.0
2013-05-03 11:50:00,13.8,13.8,13.78,13.79,927100.0,7.9114,7.9114,7.9,7.9057,927100.0
2013-05-03 12:00:00,13.79,13.8,13.78,13.79,595300.0,7.9057,7.9114,7.9,7.9057,595300.0
2013-05-03 12:10:00,13.79,13.8,13.79,13.79,400900.0,7.9057,7.9114,7.9057,7.9057,400900.0
2013-05-03 12:20:00,13.79,13.8,13.79,13.79,285600.0,7.9057,7.9114,7.9057,7.9057,285600.0
2013-05-03 12:30:00,13.8,13.8,13.79,13.79,313900.0,7.9114,7.9114,7.9057,7.9057,313900.0
2013-05-03 12:40:00,13.79,13.8,13.78,13.79,875900.0,7.9057,7.9114,7.9,7.9057,875900.0
2013-05-03 12:50:00,13.79,13.8,13.79,13.79,627500.0,7.9057,7.9114,7.9057,7.9057,627500.0
2013-05-03 13:00:00,13.79,13.8,13.78,13.78,644400.0,7.9057,7.9114,7.9,7.9,644400.0
2013-05-03 13:10:00,13.78,13.79,13.78,13.78,639100.0,7.9,7.9057,7.9,7.9,639100.0
2013-05-03 13:20:00,13.78,13.79,13.77,13.78,576300.0,7.9,7.9057,7.8942,7.9,576300.0
2013-05-03 13:30:00,13.77,13.78,13.75,13.75,788200.0,7.8942,7.9,7.8828,7.8828,788200.0
2013-05-03 13:40:00,13.75,13.76,13.75,13.76,565800.0,7.8828,7.8885,7.8828,7.8885,565800.0
2013-05-03 13:50:00,13.76,13.77,13.74,13.76,1500600.0,7.8885,7.8942,7.877,7.8885,1500600.0
2013-05-03 14:00:00,13.76,13.79,13.75,13.78,860500.0,7.8885,7.9057,7.8828,7.9,860500.0
2013-05-03 14:10:00,13.78,13.79,13.77,13.77,1075600.0,7.9,7.9057,7.8942,7.8942,1075600.0
2013-05-03 14:20:00,13.78,13.78,13.77,13.78,440200.0,7.9,7.9,7.8942,7.9,440200.0
2013-05-03 14:30:00,13.78,13.78,13.77,13.78,374200.0,7.9,7.9,7.8942,7.9,374200.0
2013-05-03 14:40:00,13.77,13.79,13.77,13.79,672500.0,7.8942,7.9057,7.8942,7.9057,672500.0
2013-05-03 14:50:00,13.79,13.8,13.78,13.78,791700.0,7.9057,7.9114,7.9,7.9,791700.0
2013-05-03 15:00:00,13.79,13.79,13.77,13.78,465200.0,7.9057,7.9057,7.8942,7.9,465200.0
2013-05-03 15:10:00,13.77,13.78,13.77,13.77,474200.0,7.8942,7.9,7.8942,7.8942,474200.0
2013-05-03 15:20:00,13.78,13.78,13.77,13.78,497200.0,7.9,7.9,7.8942,7.9,497200.0
2013-05-03 15:30:00,13.78,13.81,13.77,13.8,2243700.0,7.9,7.9172,7.8942,7.9114,2243700.0
2013-05-03 15:40:00,13.81,13.83,13.8,13.81,2730600.0,7.9172,7.9286,7.9114,7.9172,2730600.0
2013-05-03 15:50:00,13.82,13.83,13.81,13.82,3852200.0,7.9229,7.9286,7.9172,7.9229,3852200.0
2013-05-06 09:30:00,13.87,13.88,13.83,13.88,1589600.0,7.9516,7.9573,7.9286,7.9573,1589600.0
2013-05-06 09:40:00,13.88,13.95,13.87,13.95,2038600.0,7.9573,7.9974,7.9516,7.9974,2038600.0
2013-05-06 09:50:00,13.95,13.97,13.94,13.95,1154100.0,7.9974,8.0089,7.9917,7.9974,1154100.0
2013-05-06 10:00:00,13.95,13.99,13.95,13.98,1069000.0,7.9974,8.0204,7.9974,8.0146,1069000.0
2013-05-06 10:10:00,13.98,14.03,13.97,14.03,6412500.0,8.0146,8.0433,8.0089,8.0433,6412500.0
2013-05-06 10:20:00,14.03,14.1,14.02,14.08,2827400.0,8.0433,8.0834,8.0376,8.072,2827400.0
2013-05-06 10:30:00,14.08,14.09,14.05,14.07,1294000.0,8.072,8.0777,8.0548,8.0662,1294000.0
2013-05-06 10:40:00,14.06,14.07,14.04,14.06,1670500.0,8.0605,8.0662,8.049,8.0605,1670500.0
2013-05-06 10:50:00,14.06,14.06,14.03,14.04,1272200.0,8.0605,8.0605,8.0433,8.049,1272200.0
2013-05-06 11:00:00,14.04,14.06,14.04,14.05,736700.0,8.049,8.0605,8.049,8.0548,736700.0
2013-05-06 11:10:00,14.05,14.09,14.05,14.08,1262700.0,8.0548,8.0777,8.0548,8.072,1262700.0
2013-05-06 11:20:00,14.09,14.09,14.08,14.09,379500.0,8.0777,8.0777,8.072,8.0777,379500.0
2013-05-06 11:30:00,14.09,14.09,14.04,14.04,912900.0,8.0777,8.0777,8.049,8.049,912900.0
2013-05-06 11:40:00,14.04,14.07,14.04,14.05,608500.0,8.049,8.0662,8.049,8.0548,608500.0
2013-05-06 11:50:00,14.04,14.06,14.04,14.06,323300.0,8.049,8.0605,8.049,8.0605,323300.0
2013-05-06 12:00:00,14.05,14.07,14.04,14.05,562700.0,8.0548,8.0662,8.049,8.0548,562700.0
2013-05-06 12:10:00,14.05,14.07,14.05,14.06,751000.0,8.0548,8.0662,8.0548,8.0605,751000.0
2013-05-06 12:20:00,14.05,14.08,14.05,14.08,510400.0,8.0548,8.072,8.0548,8.072,510400.0
2013-05-06 12:30:00,14.08,14.1,14.06,14.08,1502200.0,8.072,8.0834,8.0605,8.072,1502200.0
2013-05-06 12:40:00,14.08,14.1,14.08,14.1,1096300.0,8.072,8.0834,8.072,8.0834,1096300.0
2013-05-06 12:50:00,14.1,14.12,14.09,14.1,1802800.0,8.0834,8.0949,8.0777,8.0834,1802800.0
2013-05-06 13:00:00,14.1,14.12,14.09,14.1,1856800.0,8.0834,8.0949,8.0777,8.0834,1856800.0
2013-05-06 13:10:00,14.1,14.12,14.1,14.1,1670400.0,8.0834,8.0949,8.0834,8.0834,1670400.0
2013-05-06 13:20:00,14.11,14.12,14.08,14.09,956300.0,8.0892,8.0949,8.072,8.0777,956300.0
2013-05-06 13:30:00,14.09,14.12,14.08,14.08,1189800.0,8.0777,8.0949,8.072,8.072,1189800.0
2013-05-06 13:40:00,14.08,14.11,14.08,14.1,880700.0,8.072,8.0892,8.072,8.0834,880700.0
2013-05-06 13:50:00,14.1,14.12,14.09,14.12,716900.0,8.0834,8.0949,8.0777,8.0949,716900.0
2013-05-06 14:00:00,14.12,14.14,14.11,14.14,1238600.0,8.0949,8.1064,8.0892,8.1064,1238600.0
2013-05-06 14:10:00,14.14,14.15,14.12,14.14,1260600.0,8.1064,8.1121,8.0949,8.1064,1260600.0
2013-05-06 14:20:00,14.14,14.15,14.13,14.14,952900.0,8.1064,8.1121,8.1006,8.1064,952900.0
2013-05-06 14:30:00,14.14,14.15,14.13,14.14,922000.0,8.1064,8.1121,8.1006,8.1064,922000.0
2013-05-06 14:40:00,14.15,14.15,14.12,14.13,957000.0,8.1121,8.1121,8.0949,8.1006,957000.0
2013-05-06 14:50:00,14.12,14.14,14.12,14.12,934400.0,8.0949,8.1064,8.0949,8.0949,934400.0
2013-05-06 15:00:00,14.13,14.14,14.12,14.13,670400.0,8.1006,8.1064,8.0949,8.1006,670400.0
2013-05-06 15:10:00,14.13,14.14,14.1,14.12,1698900.0,8.1006,8.1064,8.0834,8.0949,1698900.0
2013-05-06 15:20:00,14.12,14.13,14.11,14.13,905800.0,8.0949,8.1006,8.0892,8.1006,905800.0
2013-05-06 15:30:00,14.12,14.13,14.11,14.12,1174800.0,8.0949,8.1006,8.0892,8.0949,1174800.0
2013-05-06 15:40:00,14.12,14.12,14.09,14.09,1741500.0,8.0949,8.0949,8.0777,8.0777,1741500.0
2013-05-06 15:50:00,14.1,14.1,14.08,14.09,2794800.0,8.0834,8.0834,8.072,8.0777,2794800.0
2013-05-07 09:30:00,14.2,14.24,14.18,14.22,2133400.0,8.1407,8.1637,8.1293,8.1522,2133400.0
2013-05-07 09:40:00,14.21,14.25,14.18,14.19,2225900.0,8.1465,8.1694,8.1293,8.135,2225900.0
2013-05-07 09:50:00,14.19,14.22,14.18,14.19,1422500.0,8.135,8.1522,8.1293,8.135,1422500.0
2013-05-07 10:00:00,14.19,14.25,14.18,14.25,2282800.0,8.135,8.1694,8.1293,8.1694,2282800.0
2013-05-07 10:10:00,14.25,14.25,14.19,14.19,2114800.0,8.1694,8.1694,8.135,8.135,2114800.0
2013-05-07 10:20:00,14.19,14.2,14.16,14.18,1262200.0,8.135,8.1407,8.1178,8.1293,1262200.0
2013-05-07 10:30:00,14.18,14.2,14.15,14.17,1419700.0,8.1293,8.1407,8.1121,8.1236,1419700.0
2013-05-07 10:40:00,14.17,14.18,14.12,14.13,1264300.0,8.1236,8.1293,8.0949,8.1006,1264300.0
2013-05-07 10:50:00,14.13,14.14,14.09,14.1,1254200.0,8.1006,8.1064,8.0777,8.0834,1254200.0
2013-05-07 11:00:00,14.09,14.11,14.09,14.11,1318700.0,8.0777,8.0892,8.0777,8.0892,1318700.0
2013-05-07 11:10:00,14.11,14.13,14.1,14.1,860900.0,8.0892,8.1006,8.0834,8.0834,860900.0
2013-05-07 11:20:00,14.1,14.15,14.1,14.15,740700.0,8.0834,8.1121,8.0834,8.1121,740700.0
2013-05-07 11:30:00,14.15,14.16,14.12,14.13,1161800.0,8.1121,8.1178,8.0949,8.1006,1161800.0
2013-05-07 11:40:00,14.12,14.13,14.11,14.13,383200.0,8.0949,8.1006,8.0892,8.1006,383200.0
2013-05-07 11:50:00,14.12,14.13,14.11,14.12,796400.0,8.0949,8.1006,8.0892,8.0949,796400.0
2013-05-07 12:00:00,14.11,14.12,14.1,14.1,412000.0,8.0892,8.0949,8.0834,8.0834,412000.0
2013-05-07 12:10:00,14.1,14.11,14.09,14.09,338600.0,8.0834,8.0892,8.0777,8.0777,338600.0
2013-05-07 12:20:00,14.09,14.11,14.09,14.1,285500.0,8.0777,8.0892,8.0777,8.0834,285500.0
2013-05-07 12:30:00,14.1,14.14,14.1,14.13,934000.0,8.0834,8.1064,8.0834,8.1006,934000.0
2013-05-07 12:40:00,14.13,14.15,14.12,14.14,405400.0,8.1006,8.1121,8.0949,8.1064,405400.0
2013-05-07 12:50:00,14.14,14.15,14.13,14.15,392500.0,8.1064,8.1121,8.1006,8.1121,392500.0
2013-05-07 13:00:00,14.14,14.16,14.13,14.16,718700.0,8.1064,8.1178,8.1006,8.1178,718700.0
2013-05-07 13:10:00,14.16,14.17,14.14,14.16,707100.0,8.1178,8.1236,8.1064,8.1178,707100.0
2013-05-07 13:20:00,14.16,14.18,14.14,14.17,925500.0,8.1178,8.1293,8.1064,8.1236,925500.0
2013-05-07 13:30:00,14.16,14.2,14.16,14.19,923400.0,8.1178,8.1407,8.1178,8.135,923400.0
2013-05-07 13:40:00,14.18,14.19,14.16,14.18,358100.0,8.1293,8.135,8.1178,8.1293,358100.0
2013-05-07 13:50:00,14.18,14.2,14.17,14.19,671400.0,8.1293,8.1407,8.1236,8.135,671400.0
2013-05-07 14:00:00,14.18,14.2,14.17,14.2,577000.0,8.1293,8.1407,8.1236,8.1407,577000.0
2013-05-07 14:10:00,14.19,14.21,14.19,14.19,1412600.0,8.135,8.1465,8.135,8.135,1412600.0
2013-05-07 14:20:00,14.19,14.2,14.18,14.19,491300.0,8.135,8.1407,8.1293,8.135,491300.0
2013-05-07 14:30:00,14.19,14.2,14.17,14.18,803500.0,8.135,8.1407,8.1236,8.1293,803500.0
2013-05-07 14:40:00,14.18,14.19,14.17,14.19,241400.0,8.1293,8.135,8.1236,8.135,241400.0
2013-05-07 14:50:00,14.19,14.2,14.18,14.19,517500.0,8.135,8.1407,8.1293,8.135,517500.0
2013-05-07 15:00:00,14.19,14.19,14.18,14.18,340000.0,8.135,8.135,8.1293,8.1293,340000.0
2013-05-07 15:10:00,14.18,14.2,14.18,14.18,856700.0,8.1293,8.1407,8.1293,8.1293,856700.0
2013-05-07 15:20:00,14.18,14.2,14.18,14.2,732500.0,8.1293,8.1407,8.1293,8.1407,732500.0
2013-05-07 15:30:00,14.19,14.2,14.18,14.19,903000.0,8.135,8.1407,8.1293,8.135,903000.0
2013-05-07 15:40:00,14.19,14.2,14.17,14.19,2232500.0,8.135,8.1407,8.1236,8.135,2232500.0
2013-05-07 15:50:00,14.18,14.2,14.17,14.19,2619400.0,8.1293,8.1407,8.1236,8.135,2619400.0
2013-05-08 09:30:00,14.15,14.17,14.12,14.12,1513700.0,8.1121,8.1236,8.0949,8.0949,1513700.0
2013-05-08 09:40:00,14.12,14.19,14.1,14.19,925300.0,8.0949,8.135,8.0834,8.135,925300.0
2013-05-08 09:50:00,14.18,14.22,14.17,14.21,992800.0,8.1293,8.1522,8.1236,8.1465,992800.0
2013-05-08 10:00:00,14.21,14.22,14.18,14.21,870100.0,8.1465,8.1522,8.1293,8.1465,870100.0
2013-05-08 10:10:00,14.2,14.21,14.19,14.19,574500.0,8.1407,8.1465,8.135,8.135,574500.0
2013-05-08 10:20:00,14.19,14.21,14.18,14.18,800600.0,8.135,8.1465,8.1293,8.1293,800600.0
2013-05-08 10:30:00,14.17,14.21,14.16,14.19,1217600.0,8.1236,8.1465,8.1178,8.135,1217600.0
2013-05-08 10:40:00,14.19,14.21,14.19,14.2,745000.0,8.135,8.1465,8.135,8.1407,745000.0
2013-05-08 10:50:00,14.2,14.22,14.19,14.21,1741200.0,8.1407,8.1522,8.135,8.1465,1741200.0
2013-05-08 11:00:00,14.21,14.22,14.2,14.21,976900.0,8.1465,8.1522,8.1407,8.1465,976900.0
2013-05-08 11:10:00,14.21,14.22,14.2,14.21,958500.0,8.1465,8.1522,8.1407,8.1465,958500.0
2013-05-08 11:20:00,14.2,14.21,14.2,14.21,343600.0,8.1407,8.1465,8.1407,8.1465,343600.0
2013-05-08 11:30:00,14.2,14.21,14.2,14.2,221400.0,8.1407,8.1465,8.1407,8.1407,221400.0
2013-05-08 11:40:00,14.2,14.21,14.19,14.19,702900.0,8.1407,8.1465,8.135,8.135,702900.0
2013-05-08 11:50:00,14.19,14.2,14.19,14.2,446900.0,8.135,8.1407,8.135,8.1407,446900.0
2013-05-08 12:00:00,14.2,14.2,14.19,14.2,527000.0,8.1407,8.1407,8.135,8.1407,527000.0
2013-05-08 12:10:00,14.19,14.2,14.19,14.19,406500.0,8.135,8.1407,8.135,8.135,406500.0
2013-05-08 12:20:00,14.19,14.22,14.19,14.21,1180400.0,8.135,8.1522,8.135,8.1465,1180400.0
2013-05-08 12:30:00,14.21,14.23,14.21,14.23,588500.0,8.1465,8.1579,8.1465,8.1579,588500.0
2013-05-08 12:40:00,14.23,14.24,14.22,14.23,407200.0,8.1579,8.1637,8.1522,8.1579,407200.0
2013-05-08 12:50:00,14.23,14.24,14.21,14.22,605200.0,8.1579,8.1637,8.1465,8.1522,605200.0
2013-05-08 13:00:00,14.22,14.23,14.21,14.22,472700.0,8.1522,8.1579,8.1465,8.1522,472700.0
2013-05-08 13:10:00,14.22,14.24,14.22,14.23,630600.0,8.1522,8.1637,8.1522,8.1579,630600.0
2013-05-08 13:20:00,14.22,14.23,14.22,14.23,315000.0,8.1522,8.1579,8.1522,8.1579,315000.0
2013-05-08 13:30:00,14.23,14.23,14.22,14.22,301600.0,8.1579,8.1579,8.1522,8.1522,301600.0
2013-05-08 13:40:00,14.22,14.23,14.22,14.22,601200.0,8.1522,8.1579,8.1522,8.1522,601200.0
2013-05-08 13:50:00,14.22,14.23,14.22,14.22,354900.0,8.1522,8.1579,8.1522,8.1522,354900.0
2013-05-08 14:00:00,14.22,14.23,14.22,14.22,504800.0,8.1522,8.1579,8.1522,8.1522,504800.0
2013-05-08 14:10:00,14.22,14.23,14.22,14.23,354200.0,8.1522,8.1579,8.1522,8.1579,354200.0
2013-05-08 14:20:00,14.22,14.23,14.22,14.23,618300.0,8.1522,8.1579,8.1522,8.1579,618300.0
2013-05-08 14:30:00,14.22,14.23,14.2,14.21,1226000.0,8.1522,8.1579,8.1407,8.1465,1226000.0
2013-05-08 14:40:00,14.21,14.22,14.2,14.2,440300.0,8.1465,8.1522,8.1407,8.1407,440300.0
2013-05-08 14:50:00,14.2,14.21,14.19,14.2,1049200.0,8.1407,8.1465,8.135,8.1407,1049200.0
2013-05-08 15:00:00,14.2,14.21,14.2,14.2,266500.0,8.1407,8.1465,8.1407,8.1407,266500.0
2013-05-08 15:10:00,14.2,14.23,14.2,14.21,979500.0,8.1407,8.1579,8.1407,8.1465,979500.0
2013-05-08 15:20:00,14.21,14.23,14.21,14.23,780300.0,8.1465,8.1579,8.1465,8.1579,780300.0
2013-05-08 15:30:00,14.22,14.23,14.22,14.22,450500.0,8.1522,8.1579,8.1522,8.1522,450500.0
2013-05-08 15:40:00,14.22,14.23,14.2,14.22,1461000.0,8.1522,8.1579,8.1407,8.1522,1461000.0
2013-05-08 15:50:00,14.21,14.23,14.2,14.22,4003500.0,8.1465,8.1579,8.1407,8.1522,4003500.0
2013-05-09 09:30:00,14.2,14.23,14.19,14.22,1066900.0,8.1407,8.1579,8.135,8.1522,1066900.0
2013-05-09 09:40:00,14.22,14.24,14.21,14.24,590900.0,8.1522,8.1637,8.1465,8.1637,590900.0
2013-05-09 09:50:00,14.24,14.25,14.21,14.22,647900.0,8.1637,8.1694,8.1465,8.1522,647900.0
2013-05-09 10:00:00,14.23,14.23,14.21,14.21,938000.0,8.1579,8.1579,8.1465,8.1465,938000.0
2013-05-09 10:10:00,14.22,14.23,14.19,14.22,776800.0,8.1522,8.1579,8.135,8.1522,776800.0
2013-05-09 10:20:00,14.21,14.22,14.19,14.21,656600.0,8.1465,8.1522,8.135,8.1465,656600.0
2013-05-09 10:30:00,14.21,14.22,14.19,14.2,538200.0,8.1465,8.1522,8.135,8.1407,538200.0
2013-05-09 10:40:00,14.21,14.21,14.19,14.2,382400.0,8.1465,8.1465,8.135,8.1407,382400.0
2013-05-09 10:50:00,14.19,14.21,14.19,14.19,612700.0,8.135,8.1465,8.135,8.135,612700.0
2013-05-09 11:00:00,14.2,14.21,14.19,14.21,628600.0,8.1407,8.1465,8.135,8.1465,628600.0
2013-05-09 11:10:00,14.21,14.21,14.16,14.18,748300.0,8.1465,8.1465,8.1178,8.1293,748300.0
2013-05-09 11:20:00,14.18,14.2,14.17,14.2,728800.0,8.1293,8.1407,8.1236,8.1407,728800.0
2013-05-09 11:30:00,14.19,14.2,14.18,14.2,303400.0,8.135,8.1407,8.1293,8.1407,303400.0
2013-05-09 11:40:00,14.2,14.21,14.19,14.21,211400.0,8.1407,8.1465,8.135,8.1465,211400.0
2013-05-09 11:50:00,14.21,14.23,14.2,14.23,531200.0,8.1465,8.1579,8.1407,8.1579,531200.0
2013-05-09 12:00:00,14.23,14.24,14.21,14.23,651600.0,8.1579,8.1637,8.1465,8.1579,651600.0
2013-05-09 12:10:00,14.23,14.23,14.22,14.22,438800.0,8.1579,8.1579,8.1522,8.1522,438800.0
2013-05-09 12:20:00,14.22,14.22,14.2,14.21,604000.0,8.1522,8.1522,8.1407,8.1465,604000.0
2013-05-09 12:30:00,14.2,14.22,14.2,14.22,385700.0,8.1407,8.1522,8.1407,8.1522,385700.0
2013-05-09 12:40:00,14.22,14.23,14.19,14.19,643100.0,8.1522,8.1579,8.135,8.135,643100.0
2013-05-09 12:50:00,14.19,14.21,14.19,14.21,975800.0,8.135,8.1465,8.135,8.1465,975800.0
2013-05-09 13:00:00,14.21,14.22,14.2,14.21,442900.0,8.1465,8.1522,8.1407,8.1465,442900.0
2013-05-09 13:10:00,14.21,14.22,14.2,14.22,312100.0,8.1465,8.1522,8.1407,8.1522,312100.0
2013-05-09 13:20:00,14.22,14.22,14.21,14.22,185100.0,8.1522,8.1522,8.1465,8.1522,185100.0
2013-05-09 13:30:00,14.22,14.25,14.21,14.25,594600.0,8.1522,8.1694,8.1465,8.1694,594600.0
2013-05-09 13:40:00,14.24,14.25,14.24,14.25,227900.0,8.1637,8.1694,8.1637,8.1694,227900.0
2013-05-09 13:50:00,14.25,14.25,14.24,14.25,615800.0,8.1694,8.1694,8.1637,8.1694,615800.0
2013-05-09 14:00:00,14.25,14.26,14.23,14.24,1499200.0,8.1694,8.1751,8.1579,8.1637,1499200.0
2013-05-09 14:10:00,14.25,14.25,14.24,14.25,318400.0,8.1694,8.1694,8.1637,8.1694,318400.0
2013-05-09 14:20:00,14.25,14.25,14.24,14.25,262400.0,8.1694,8.1694,8.1637,8.1694,262400.0
2013-05-09 14:30:00,14.25,14.25,14.23,14.24,814900.0,8.1694,8.1694,8.1579,8.1637,814900.0
2013-05-09 14:40:00,14.24,14.24,14.2,14.22,776200.0,8.1637,8.1637,8.1407,8.1522,776200.0
2013-05-09 14:50:00,14.21,14.22,14.19,14.2,1004700.0,8.1465,8.1522,8.135,8.1407,1004700.0
2013-05-09 15:00:00,14.2,14.21,14.19,14.2,1281200.0,8.1407,8.1465,8.135,8.1407,1281200.0
2013-05-09 15:10:00,14.21,14.21,14.19,14.21,1025300.0,8.1465,8.1465,8.135,8.1465,1025300.0
2013-05-09 15:20:00,14.21,14.22,14.19,14.21,782400.0,8.1465,8.1522,8.135,8.1465,782400.0
2013-05-09 15:30:00,14.2,14.24,14.2,14.23,1398000.0,8.1407,8.1637,8.1407,8.1579,1398000.0
2013-05-09 15:40:00,14.22,14.24,14.21,14.21,1592800.0,8.1522,8.1637,8.1465,8.1465,1592800.0
2013-05-09 15:50:00,14.21,14.22,14.19,14.19,3025000.0,8.1465,8.1522,8.135,8.135,3025000.0
2013-05-10 09:30:00,14.21,14.23,14.18,14.21,890900.0,8.1465,8.1579,8.1293,8.1465,890900.0
2013-05-10 09:40:00,14.2,14.21,14.1,14.13,1385000.0,8.1407,8.1465,8.0834,8.1006,1385000.0
2013-05-10 09:50:00,14.13,14.18,14.1,14.18,1390800.0,8.1006,8.1293,8.0834,8.1293,1390800.0
2013-05-10 10:00:00,14.18,14.22,14.18,14.19,994700.0,8.1293,8.1522,8.1293,8.135,994700.0
2013-05-10 10:10:00,14.19,14.23,14.19,14.21,1063400.0,8.135,8.1579,8.135,8.1465,1063400.0
2013-05-10 10:20:00,14.21,14.21,14.15,14.15,734300.0,8.1465,8.1465,8.1121,8.1121,734300.0
2013-05-10 10:30:00,14.16,14.16,14.1,14.11,936100.0,8.1178,8.1178,8.0834,8.0892,936100.0
2013-05-10 10:40:00,14.11,14.14,14.11,14.14,847300.0,8.0892,8.1064,8.0892,8.1064,847300.0
2013-05-10 10:50:00,14.13,14.14,14.12,14.14,715600.0,8.1006,8.1064,8.0949,8.1064,715600.0
2013-05-10 11:00:00,14.14,14.18,14.13,14.16,752100.0,8.1064,8.1293,8.1006,8.1178,752100.0
2013-05-10 11:10:00,14.16,14.17,14.13,14.15,655000.0,8.1178,8.1236,8.1006,8.1121,655000.0
2013-05-10 11:20:00,14.15,14.19,14.14,14.19,586400.0,8.1121,8.135,8.1064,8.135,586400.0
2013-05-10 11:30:00,14.19,14.19,14.15,14.15,627000.0,8.135,8.135,8.1121,8.1121,627000.0
2013-05-10 11:40:00,14.15,14.16,14.12,14.13,757600.0,8.1121,8.1178,8.0949,8.1006,757600.0
2013-05-10 11:50:00,14.12,14.13,14.1,14.1,839900.0,8.0949,8.1006,8.0834,8.0834,839900.0
2013-05-10 12:00:00,14.1,14.11,14.06,14.06,1392200.0,8.0834,8.0892,8.0605,8.0605,1392200.0
2013-05-10 12:10:00,14.06,14.08,14.02,14.03,1675200.0,8.0605,8.072,8.0376,8.0433,1675200.0
2013-05-10 12:20:00,14.03,14.05,14.02,14.04,824400.0,8.0433,8.0548,8.0376,8.049,824400.0
2013-05-10 12:30:00,14.04,14.07,14.03,14.06,716700.0,8.049,8.0662,8.0433,8.0605,716700.0
2013-05-10 12:40:00,14.05,14.1,14.05,14.07,644500.0,8.0548,8.0834,8.0548,8.0662,644500.0
2013-05-10 12:50:00,14.07,14.08,14.05,14.05,404400.0,8.0662,8.072,8.0548,8.0548,404400.0
2013-05-10 13:00:00,14.05,14.07,14.04,14.06,441700.0,8.0548,8.0662,8.049,8.0605,441700.0
2013-05-10 13:10:00,14.06,14.08,14.05,14.08,349200.0,8.0605,8.072,8.0548,8.072,349200.0
2013-05-10 13:20:00,14.07,14.11,14.06,14.09,719000.0,8.0662,8.0892,8.0605,8.0777,719000.0
2013-05-10 13:30:00,14.09,14.1,14.08,14.08,254500.0,8.0777,8.0834,8.072,8.072,254500.0
2013-05-10 13:40:00,14.08,14.09,14.05,14.06,311300.0,8.072,8.0777,8.0548,8.0605,311300.0
2013-05-10 13:50:00,14.07,14.08,14.05,14.05,403000.0,8.0662,8.072,8.0548,8.0548,403000.0
2013-05-10 14:00:00,14.05,14.07,14.05,14.07,290900.0,8.0548,8.0662,8.0548,8.0662,290900.0
2013-05-10 14:10:00,14.07,14.07,14.04,14.04,472500.0,8.0662,8.0662,8.049,8.049,472500.0
2013-05-10 14:20:00,14.04,14.05,14.03,14.04,592200.0,8.049,8.0548,8.0433,8.049,592200.0
2013-05-10 14:30:00,14.04,14.06,14.04,14.05,473600.0,8.049,8.0605,8.049,8.0548,473600.0
2013-05-10 14:40:00,14.04,14.08,14.04,14.08,446200.0,8.049,8.072,8.049,8.072,446200.0
2013-05-10 14:50:00,14.07,14.09,14.07,14.08,469900.0,8.0662,8.0777,8.0662,8.072,469900.0
2013-05-10 15:00:00,14.08,14.09,14.07,14.09,364800.0,8.072,8.0777,8.0662,8.0777,364800.0
2013-05-10 15:10:00,14.09,14.1,14.07,14.08,411400.0,8.0777,8.0834,8.0662,8.072,411400.0
2013-05-10 15:20:00,14.07,14.1,14.07,14.09,554900.0,8.0662,8.0834,8.0662,8.0777,554900.0
2013-05-10 15:30:00,14.09,14.09,14.05,14.05,763600.0,8.0777,8.0777,8.0548,8.0548,763600.0
2013-05-10 15:40:00,14.05,14.11,14.05,14.11,1039800.0,8.0548,8.0892,8.0548,8.0892,1039800.0
2013-05-10 15:50:00,14.11,14.12,14.09,14.1,2018400.0,8.0892,8.0949,8.0777,8.0834,2018400.0
2013-05-13 09:30:00,14.1,14.12,14.06,14.07,1025900.0,8.0834,8.0949,8.0605,8.0662,1025900.0
2013-05-13 09:40:00,14.07,14.08,14.03,14.04,618300.0,8.0662,8.072,8.0433,8.049,618300.0
2013-05-13 09:50:00,14.03,14.03,13.92,13.93,1754100.0,8.0433,8.0433,7.9802,7.986,1754100.0
2013-05-13 10:00:00,13.93,14.0,13.92,14.0,2176200.0,7.986,8.0261,7.9802,8.0261,2176200.0
2013-05-13 10:10:00,13.99,14.03,13.98,13.98,828100.0,8.0204,8.0433,8.0146,8.0146,828100.0
2013-05-13 10:20:00,13.98,13.99,13.95,13.96,1010600.0,8.0146,8.0204,7.9974,8.0032,1010600.0
2013-05-13 10:30:00,13.95,14.0,13.95,13.98,1404800.0,7.9974,8.0261,7.9974,8.0146,1404800.0
2013-05-13 10:40:00,13.98,13.99,13.95,13.96,593300.0,8.0146,8.0204,7.9974,8.0032,593300.0
2013-05-13 10:50:00,13.96,13.96,13.94,13.94,378300.0,8.0032,8.0032,7.9917,7.9917,378300.0
2013-05-13 11:00:00,13.95,13.95,13.93,13.95,295600.0,7.9974,7.9974,7.986,7.9974,295600.0
2013-05-13 11:10:00,13.95,13.96,13.94,13.94,486100.0,7.9974,8.0032,7.9917,7.9917,486100.0
2013-05-13 11:20:00,13.94,13.95,13.92,13.93,722500.0,7.9917,7.9974,7.9802,7.986,722500.0
2013-05-13 11:30:00,13.93,13.95,13.92,13.93,644900.0,7.986,7.9974,7.9802,7.986,644900.0
2013-05-13 11:40:00,13.94,13.96,13.93,13.95,481500.0,7.9917,8.0032,7.986,7.9974,481500.0
2013-05-13 11:50:00,13.96,13.98,13.95,13.97,389100.0,8.0032,8.0146,7.9974,8.0089,389100.0
2013-05-13 12:00:00,13.97,13.99,13.96,13.99,271300.0,8.0089,8.0204,8.0032,8.0204,271300.0
2013-05-13 12:10:00,13.99,14.0,13.98,13.99,397300.0,8.0204,8.0261,8.0146,8.0204,397300.0
2013-05-13 12:20:00,13.99,13.99,13.96,13.96,207900.0,8.0204,8.0204,8.0032,8.0032,207900.0
2013-05-13 12:30:00,13.96,13.97,13.95,13.96,188000.0,8.0032,8.0089,7.9974,8.0032,188000.0
2013-05-13 12:40:00,13.95,13.96,13.95,13.96,145000.0,7.9974,8.0032,7.9974,8.0032,145000.0
2013-05-13 12:50:00,13.95,13.96,13.95,13.96,139300.0,7.9974,8.0032,7.9974,8.0032,139300.0
2013-05-13 13:00:00,13.95,13.96,13.95,13.96,99900.0,7.9974,8.0032,7.9974,8.0032,99900.0
2013-05-13 13:10:00,13.96,13.97,13.95,13.97,150900.0,8.0032,8.0089,7.9974,8.0089,150900.0
2013-05-13 13:20:00,13.97,13.98,13.96,13.96,397100.0,8.0089,8.0146,8.0032,8.0032,397100.0
2013-05-13 13:30:00,13.96,13.97,13.93,13.96,575900.0,8.0032,8.0089,7.986,8.0032,575900.0
2013-05-13 13:40:00,13.95,13.96,13.93,13.95,356800.0,7.9974,8.0032,7.986,7.9974,356800.0
2013-05-13 13:50:00,13.95,13.95,13.93,13.93,293000.0,7.9974,7.9974,7.986,7.986,293000.0
2013-05-13 14:00:00,13.93,13.94,13.92,13.93,430300.0,7.986,7.9917,7.9802,7.986,430300.0
2013-05-13 14:10:00,13.93,13.96,13.92,13.95,716000.0,7.986,8.0032,7.9802,7.9974,716000.0
2013-05-13 14:20:00,13.95,13.96,13.94,13.96,346000.0,7.9974,8.0032,7.9917,8.0032,346000.0
2013-05-13 14:30:00,13.96,13.97,13.95,13.97,295200.0,8.0032,8.0089,7.9974,8.0089,295200.0
2013-05-13 14:40:00,13.97,13.98,13.96,13.98,194900.0,8.0089,8.0146,8.0032,8.0146,194900.0
2013-05-13 14:50:00,13.98,13.98,13.97,13.98,204800.0,8.0146,8.0146,8.0089,8.0146,204800.0
2013-05-13 15:00:00,13.98,14.0,13.97,13.97,722400.0,8.0146,8.0261,8.0089,8.0089,722400.0
2013-05-13 15:10:00,13.98,13.98,13.95,13.97,278200.0,8.0146,8.0146,7.9974,8.0089,278200.0
2013-05-13 15:20:00,13.96,13.97,13.96,13.97,223500.0,8.0032,8.0089,8.0032,8.0089,223500.0
2013-05-13 15:30:00,13.96,13.97,13.96,13.97,357700.0,8.0032,8.0089,8.0032,8.0089,357700.0
2013-05-13 15:40:00,13.97,13.99,13.96,13.99,641700.0,8.0089,8.0204,8.0032,8.0204,641700.0
2013-05-13 15:50:00,13.99,14.01,13.98,14.0,1483300.0,8.0204,8.0318,8.0146,8.0261,1483300.0
2013-05-14 09:30:00,14.0,14.07,13.98,14.07,1110100.0,8.0261,8.0662,8.0146,8.0662,1110100.0
2013-05-14 09:40:00,14.07,14.08,14.03,14.04,590800.0,8.0662,8.072,8.0433,8.049,590800.0
2013-05-14 09:50:00,14.04,14.1,14.04,14.07,843200.0,8.049,8.0834,8.049,8.0662,843200.0
2013-05-14 10:00:00,14.07,14.09,14.05,14.09,895800.0,8.0662,8.0777,8.0548,8.0777,895800.0
2013-05-14 10:10:00,14.09,14.14,14.08,14.14,861300.0,8.0777,8.1064,8.072,8.1064,861300.0
2013-05-14 10:20:00,14.14,14.17,14.12,14.16,1257900.0,8.1064,8.1236,8.0949,8.1178,1257900.0
2013-05-14 10:30:00,14.17,14.18,14.15,14.18,1036400.0,8.1236,8.1293,8.1121,8.1293,1036400.0
2013-05-14 10:40:00,14.17,14.19,14.12,14.13,1484100.0,8.1236,8.135,8.0949,8.1006,1484100.0
2013-05-14 10:50:00,14.14,14.17,14.13,14.17,412700.0,8.1064,8.1236,8.1006,8.1236,412700.0
2013-05-14 11:00:00,14.16,14.18,14.15,14.16,363700.0,8.1178,8.1293,8.1121,8.1178,363700.0
2013-05-14 11:10:00,14.17,14.18,14.16,14.18,431800.0,8.1236,8.1293,8.1178,8.1293,431800.0
2013-05-14 11:20:00,14.17,14.2,14.16,14.2,661300.0,8.1236,8.1407,8.1178,8.1407,661300.0
2013-05-14 11:30:00,14.19,14.2,14.19,14.2,415000.0,8.135,8.1407,8.135,8.1407,415000.0
2013-05-14 11:40:00,14.2,14.23,14.19,14.22,1532700.0,8.1407,8.1579,8.135,8.1522,1532700.0
2013-05-14 11:50:00,14.23,14.23,14.21,14.23,492900.0,8.1579,8.1579,8.1465,8.1579,492900.0
2013-05-14 12:00:00,14.22,14.25,14.22,14.23,954200.0,8.1522,8.1694,8.1522,8.1579,954200.0
2013-05-14 12:10:00,14.24,14.25,14.23,14.25,632500.0,8.1637,8.1694,8.1579,8.1694,632500.0
2013-05-14 12:20:00,14.25,14.25,14.24,14.25,486100.0,8.1694,8.1694,8.1637,8.1694,486100.0
2013-05-14 12:30:00,14.25,14.25,14.23,14.24,598700.0,8.1694,8.1694,8.1579,8.1637,598700.0
2013-05-14 12:40:00,14.24,14.24,14.22,14.23,717000.0,8.1637,8.1637,8.1522,8.1579,717000.0
2013-05-14 12:50:00,14.24,14.24,14.21,14.23,634500.0,8.1637,8.1637,8.1465,8.1579,634500.0
2013-05-14 13:00:00,14.23,14.23,14.2,14.23,471700.0,8.1579,8.1579,8.1407,8.1579,471700.0
2013-05-14 13:10:00,14.23,14.23,14.21,14.21,281800.0,8.1579,8.1579,8.1465,8.1465,281800.0
2013-05-14 13:20:00,14.22,14.22,14.2,14.22,359900.0,8.1522,8.1522,8.1407,8.1522,359900.0
2013-05-14 13:30:00,14.21,14.22,14.21,14.22,228100.0,8.1465,8.1522,8.1465,8.1522,228100.0
2013-05-14 13:40:00,14.22,14.22,14.21,14.22,221200.0,8.1522,8.1522,8.1465,8.1522,221200.0
2013-05-14 13:50:00,14.22,14.22,14.2,14.22,677500.0,8.1522,8.1522,8.1407,8.1522,677500.0
2013-05-14 14:00:00,14.21,14.23,14.21,14.23,547500.0,8.1465,8.1579,8.1465,8.1579,547500.0
2013-05-14 14:10:00,14.23,14.23,14.22,14.22,277100.0,8.1579,8.1579,8.1522,8.1522,277100.0
2013-05-14 14:20:00,14.23,14.23,14.21,14.23,469500.0,8.1579,8.1579,8.1465,8.1579,469500.0
2013-05-14 14:30:00,14.23,14.25,14.22,14.24,702500.0,8.1579,8.1694,8.1522,8.1637,702500.0
2013-05-14 14:40:00,14.23,14.24,14.23,14.24,128000.0,8.1579,8.1637,8.1579,8.1637,128000.0
2013-05-14 14:50:00,14.23,14.24,14.23,14.24,313900.0,8.1579,8.1637,8.1579,8.1637,313900.0
2013-05-14 15:00:00,14.24,14.25,14.23,14.25,697500.0,8.1637,8.1694,8.1579,8.1694,697500.0
2013-05-14 15:10:00,14.25,14.25,14.24,14.25,443700.0,8.1694,8.1694,8.1637,8.1694,443700.0
2013-05-14 15:20:00,14.25,14.26,14.24,14.25,1386200.0,8.1694,8.1751,8.1637,8.1694,1386200.0
2013-05-14 15:30:00,14.25,14.28,14.25,14.28,1553500.0,8.1694,8.1866,8.1694,8.1866,1553500.0
2013-05-14 15:40:00,14.28,14.3,14.27,14.3,1409500.0,8.1866,8.1981,8.1809,8.1981,1409500.0
2013-05-14 15:50:00,14.3,14.3,14.27,14.28,2968100.0,8.1981,8.1981,8.1809,8.1866,2968100.0
2013-05-15 09:30:00,14.28,14.44,14.27,14.41,2859600.0,8.1866,8.2783,8.1809,8.2611,2859600.0
2013-05-15 09:40:00,14.41,14.44,14.37,14.42,1618700.0,8.2611,8.2783,8.2382,8.2669,1618700.0
2013-05-15 09:50:00,14.42,14.5,14.41,14.49,2441200.0,8.2669,8.3127,8.2611,8.307,2441200.0
2013-05-15 10:00:00,14.5,14.54,14.48,14.51,4167200.0,8.3127,8.3357,8.3013,8.3185,4167200.0
2013-05-15 10:10:00,14.51,14.57,14.5,14.57,1963000.0,8.3185,8.3529,8.3127,8.3529,1963000.0
2013-05-15 10:20:00,14.56,14.6,14.56,14.58,1654100.0,8.3471,8.3701,8.3471,8.3586,1654100.0
2013-05-15 10:30:00,14.58,14.6,14.58,14.6,738900.0,8.3586,8.3701,8.3586,8.3701,738900.0
2013-05-15 10:40:00,14.6,14.6,14.57,14.6,1304300.0,8.3701,8.3701,8.3529,8.3701,1304300.0
2013-05-15 10:50:00,14.6,14.65,14.59,14.65,2014800.0,8.3701,8.3987,8.3643,8.3987,2014800.0
2013-05-15 11:00:00,14.65,14.69,14.64,14.69,1886000.0,8.3987,8.4217,8.393,8.4217,1886000.0
2013-05-15 11:10:00,14.68,14.75,14.68,14.72,2170300.0,8.4159,8.4561,8.4159,8.4389,2170300.0
2013-05-15 11:20:00,14.72,14.74,14.69,14.71,1205100.0,8.4389,8.4503,8.4217,8.4331,1205100.0
2013-05-15 11:30:00,14.7,14.74,14.7,14.74,927500.0,8.4274,8.4503,8.4274,8.4503,927500.0
2013-05-15 11:40:00,14.73,14.75,14.71,14.71,922400.0,8.4446,8.4561,8.4331,8.4331,922400.0
2013-05-15 11:50:00,14.71,14.74,14.71,14.73,518500.0,8.4331,8.4503,8.4331,8.4446,518500.0
2013-05-15 12:00:00,14.74,14.77,14.71,14.77,1849100.0,8.4503,8.4675,8.4331,8.4675,1849100.0
2013-05-15 12:10:00,14.77,14.77,14.72,14.72,960700.0,8.4675,8.4675,8.4389,8.4389,960700.0
2013-05-15 12:20:00,14.73,14.73,14.7,14.71,879100.0,8.4446,8.4446,8.4274,8.4331,879100.0
2013-05-15 12:30:00,14.71,14.75,14.71,14.74,1031100.0,8.4331,8.4561,8.4331,8.4503,1031100.0
2013-05-15 12:40:00,14.75,14.75,14.72,14.74,894000.0,8.4561,8.4561,8.4389,8.4503,894000.0
2013-05-15 12:50:00,14.75,14.75,14.74,14.75,570800.0,8.4561,8.4561,8.4503,8.4561,570800.0
2013-05-15 13:00:00,14.75,14.75,14.73,14.73,818300.0,8.4561,8.4561,8.4446,8.4446,818300.0
2013-05-15 13:10:00,14.74,14.74,14.72,14.72,523100.0,8.4503,8.4503,8.4389,8.4389,523100.0
2013-05-15 13:20:00,14.73,14.73,14.66,14.68,1770900.0,8.4446,8.4446,8.4045,8.4159,1770900.0
2013-05-15 13:30:00,14.69,14.7,14.67,14.69,853500.0,8.4217,8.4274,8.4102,8.4217,853500.0
2013-05-15 13:40:00,14.69,14.7,14.67,14.7,773400.0,8.4217,8.4274,8.4102,8.4274,773400.0
2013-05-15 13:50:00,14.7,14.7,14.67,14.67,630900.0,8.4274,8.4274,8.4102,8.4102,630900.0
2013-05-15 14:00:00,14.67,14.69,14.67,14.68,526300.0,8.4102,8.4217,8.4102,8.4159,526300.0
2013-05-15 14:10:00,14.69,14.7,14.63,14.64,1136600.0,8.4217,8.4274,8.3873,8.393,1136600.0
2013-05-15 14:20:00,14.64,14.67,14.62,14.67,999200.0,8.393,8.4102,8.3815,8.4102,999200.0
2013-05-15 14:30:00,14.67,14.68,14.63,14.64,1104400.0,8.4102,8.4159,8.3873,8.393,1104400.0
2013-05-15 14:40:00,14.64,14.66,14.62,14.65,867800.0,8.393,8.4045,8.3815,8.3987,867800.0
2013-05-15 14:50:00,14.65,14.66,14.63,14.66,1302700.0,8.3987,8.4045,8.3873,8.4045,1302700.0
2013-05-15 15:00:00,14.65,14.67,14.64,14.66,1058900.0,8.3987,8.4102,8.393,8.4045,1058900.0
2013-05-15 15:10:00,14.67,14.7,14.66,14.69,1072300.0,8.4102,8.4274,8.4045,8.4217,1072300.0
2013-05-15 15:20:00,14.69,14.7,14.68,14.69,1118200.0,8.4217,8.4274,8.4159,8.4217,1118200.0
2013-05-15 15:30:00,14.7,14.71,14.68,14.7,1322900.0,8.4274,8.4331,8.4159,8.4274,1322900.0
2013-05-15 15:40:00,14.7,14.72,14.69,14.69,1478700.0,8.4274,8.4389,8.4217,8.4217,1478700.0
2013-05-15 15:50:00,14.7,14.7,14.65,14.66,3811100.0,8.4274,8.4274,8.3987,8.4045,3811100.0
2013-05-16 09:30:00,14.77,14.8,14.72,14.79,3194400.0,8.4675,8.4847,8.4389,8.479,3194400.0
2013-05-16 09:40:00,14.78,14.82,14.72,14.74,2038600.0,8.4733,8.4962,8.4389,8.4503,2038600.0
2013-05-16 09:50:00,14.74,14.81,14.73,14.79,1108300.0,8.4503,8.4905,8.4446,8.479,1108300.0
2013-05-16 10:00:00,14.8,14.8,14.63,14.66,1941400.0,8.4847,8.4847,8.3873,8.4045,1941400.0
2013-05-16 10:10:00,14.67,14.69,14.63,14.68,1996300.0,8.4102,8.4217,8.3873,8.4159,1996300.0
2013-05-16 10:20:00,14.67,14.69,14.64,14.66,1647200.0,8.4102,8.4217,8.393,8.4045,1647200.0
2013-05-16 10:30:00,14.65,14.75,14.65,14.75,1246500.0,8.3987,8.4561,8.3987,8.4561,1246500.0
2013-05-16 10:40:00,14.74,14.75,14.7,14.73,1014500.0,8.4503,8.4561,8.4274,8.4446,1014500.0
2013-05-16 10:50:00,14.72,14.74,14.7,14.72,634500.0,8.4389,8.4503,8.4274,8.4389,634500.0
2013-05-16 11:00:00,14.73,14.75,14.71,14.73,828900.0,8.4446,8.4561,8.4331,8.4446,828900.0
2013-05-16 11:10:00,14.73,14.78,14.73,14.77,707100.0,8.4446,8.4733,8.4446,8.4675,707100.0
2013-05-16 11:20:00,14.77,14.8,14.77,14.79,546700.0,8.4675,8.4847,8.4675,8.479,546700.0
2013-05-16 11:30:00,14.8,14.83,14.79,14.82,1061700.0,8.4847,8.5019,8.479,8.4962,1061700.0
2013-05-16 11:40:00,14.82,14.82,14.78,14.81,986900.0,8.4962,8.4962,8.4733,8.4905,986900.0
2013-05-16 11:50:00,14.81,14.81,14.76,14.77,428900.0,8.4905,8.4905,8.4618,8.4675,428900.0
2013-05-16 12:00:00,14.77,14.78,14.75,14.78,883500.0,8.4675,8.4733,8.4561,8.4733,883500.0
2013-05-16 12:10:00,14.78,14.78,14.77,14.78,260500.0,8.4733,8.4733,8.4675,8.4733,260500.0
2013-05-16 12:20:00,14.78,14.78,14.76,14.76,352000.0,8.4733,8.4733,8.4618,8.4618,352000.0
2013-05-16 12:30:00,14.77,14.8,14.76,14.77,1004100.0,8.4675,8.4847,8.4618,8.4675,1004100.0
2013-05-16 12:40:00,14.77,14.77,14.71,14.75,752500.0,8.4675,8.4675,8.4331,8.4561,752500.0
2013-05-16 12:50:00,14.74,14.76,14.73,14.76,420300.0,8.4503,8.4618,8.4446,8.4618,420300.0
2013-05-16 13:00:00,14.76,14.76,14.74,14.76,384100.0,8.4618,8.4618,8.4503,8.4618,384100.0
2013-05-16 13:10:00,14.76,14.79,14.75,14.79,673500.0,8.4618,8.479,8.4561,8.479,673500.0
2013-05-16 13:20:00,14.78,14.79,14.77,14.78,401700.0,8.4733,8.479,8.4675,8.4733,401700.0
2013-05-16 13:30:00,14.78,14.8,14.77,14.8,512200.0,8.4733,8.4847,8.4675,8.4847,512200.0
2013-05-16 13:40:00,14.79,14.8,14.78,14.79,380300.0,8.479,8.4847,8.4733,8.479,380300.0
2013-05-16 13:50:00,14.8,14.8,14.79,14.79,374300.0,8.4847,8.4847,8.479,8.479,374300.0
2013-05-16 14:00:00,14.79,14.84,14.79,14.84,950700.0,8.479,8.5077,8.479,8.5077,950700.0
2013-05-16 14:10:00,14.84,14.85,14.82,14.84,1321900.0,8.5077,8.5134,8.4962,8.5077,1321900.0
2013-05-16 14:20:00,14.84,14.84,14.81,14.82,504200.0,8.5077,8.5077,8.4905,8.4962,504200.0
2013-05-16 14:30:00,14.82,14.82,14.8,14.82,605400.0,8.4962,8.4962,8.4847,8.4962,605400.0
2013-05-16 14:40:00,14.82,14.82,14.79,14.81,404600.0,8.4962,8.4962,8.479,8.4905,404600.0
2013-05-16 14:50:00,14.81,14.81,14.75,14.76,630600.0,8.4905,8.4905,8.4561,8.4618,630600.0
2013-05-16 15:00:00,14.76,14.79,14.75,14.78,491700.0,8.4618,8.479,8.4561,8.4733,491700.0
2013-05-16 15:10:00,14.77,14.79,14.74,14.74,858200.0,8.4675,8.479,8.4503,8.4503,858200.0
2013-05-16 15:20:00,14.74,14.75,14.7,14.72,863200.0,8.4503,8.4561,8.4274,8.4389,863200.0
2013-05-16 15:30:00,14.71,14.72,14.65,14.66,1118400.0,8.4331,8.4389,8.3987,8.4045,1118400.0
2013-05-16 15:40:00,14.65,14.66,14.61,14.63,1744900.0,8.3987,8.4045,8.3758,8.3873,1744900.0
2013-05-16 15:50:00,14.62,14.65,14.6,14.65,2915000.0,8.3815,8.3987,8.3701,8.3987,2915000.0
2013-05-17 09:30:00,14.8,14.89,14.75,14.88,3552000.0,8.4847,8.5363,8.4561,8.5306,3552000.0
2013-05-17 09:40:00,14.87,14.93,14.85,14.93,2096300.0,8.5249,8.5593,8.5134,8.5593,2096300.0
2013-05-17 09:50:00,14.93,14.94,14.88,14.94,1846100.0,8.5593,8.565,8.5306,8.565,1846100.0
2013-05-17 10:00:00,14.94,14.98,14.93,14.97,1453100.0,8.565,8.5879,8.5593,8.5822,1453100.0
2013-05-17 10:10:00,14.97,14.99,14.96,14.99,1154000.0,8.5822,8.5937,8.5765,8.5937,1154000.0
2013-05-17 10:20:00,14.99,15.1,14.98,15.1,7007300.0,8.5937,8.6567,8.5879,8.6567,7007300.0
2013-05-17 10:30:00,15.09,15.15,15.09,15.14,3147200.0,8.651,8.6854,8.651,8.6796,3147200.0
2013-05-17 10:40:00,15.13,15.14,15.06,15.06,2089300.0,8.6739,8.6796,8.6338,8.6338,2089300.0
2013-05-17 10:50:00,15.06,15.12,15.04,15.12,2009800.0,8.6338,8.6682,8.6223,8.6682,2009800.0
2013-05-17 11:00:00,15.12,15.14,15.1,15.13,1369400.0,8.6682,8.6796,8.6567,8.6739,1369400.0
2013-05-17 11:10:00,15.13,15.14,15.1,15.1,1390900.0,8.6739,8.6796,8.6567,8.6567,1390900.0
2013-05-17 11:20:00,15.11,15.11,15.06,15.07,1801700.0,8.6624,8.6624,8.6338,8.6395,1801700.0
2013-05-17 11:30:00,15.07,15.08,15.02,15.06,2135900.0,8.6395,8.6452,8.6108,8.6338,2135900.0
2013-05-17 11:40:00,15.06,15.08,15.02,15.02,1106600.0,8.6338,8.6452,8.6108,8.6108,1106600.0
2013-05-17 11:50:00,15.03,15.05,15.01,15.03,1163700.0,8.6166,8.628,8.6051,8.6166,1163700.0
2013-05-17 12:00:00,15.03,15.03,14.98,14.99,1877200.0,8.6166,8.6166,8.5879,8.5937,1877200.0
2013-05-17 12:10:00,14.99,15.01,14.98,14.99,1012400.0,8.5937,8.6051,8.5879,8.5937,1012400.0
2013-05-17 12:20:00,15.0,15.04,14.98,15.03,1154200.0,8.5994,8.6223,8.5879,8.6166,1154200.0
2013-05-17 12:30:00,15.04,15.06,15.02,15.06,871000.0,8.6223,8.6338,8.6108,8.6338,871000.0
2013-05-17 12:40:00,15.05,15.08,15.04,15.08,1049100.0,8.628,8.6452,8.6223,8.6452,1049100.0
2013-05-17 12:50:00,15.08,15.09,15.06,15.07,724100.0,8.6452,8.651,8.6338,8.6395,724100.0
2013-05-17 13:00:00,15.07,15.07,15.02,15.03,515500.0,8.6395,8.6395,8.6108,8.6166,515500.0
2013-05-17 13:10:00,15.04,15.08,15.03,15.04,787600.0,8.6223,8.6452,8.6166,8.6223,787600.0
2013-05-17 13:20:00,15.04,15.09,15.03,15.08,916500.0,8.6223,8.651,8.6166,8.6452,916500.0
2013-05-17 13:30:00,15.08,15.08,15.05,15.05,355900.0,8.6452,8.6452,8.628,8.628,355900.0
2013-05-17 13:40:00,15.06,15.07,15.03,15.03,621900.0,8.6338,8.6395,8.6166,8.6166,621900.0
2013-05-17 13:50:00,15.03,15.06,15.02,15.05,1127400.0,8.6166,8.6338,8.6108,8.628,1127400.0
2013-05-17 14:00:00,15.05,15.05,15.03,15.04,371600.0,8.628,8.628,8.6166,8.6223,371600.0
2013-05-17 14:10:00,15.04,15.05,15.03,15.04,716100.0,8.6223,8.628,8.6166,8.6223,716100.0
2013-05-17 14:20:00,15.04,15.07,15.02,15.07,737800.0,8.6223,8.6395,8.6108,8.6395,737800.0
2013-05-17 14:30:00,15.06,15.08,15.06,15.07,571400.0,8.6338,8.6452,8.6338,8.6395,571400.0
2013-05-17 14:40:00,15.08,15.09,15.06,15.09,741100.0,8.6452,8.651,8.6338,8.651,741100.0
2013-05-17 14:50:00,15.09,15.11,15.08,15.1,1378000.0,8.651,8.6624,8.6452,8.6567,1378000.0
2013-05-17 15:00:00,15.1,15.12,15.1,15.12,780000.0,8.6567,8.6682,8.6567,8.6682,780000.0
2013-05-17 15:10:00,15.12,15.12,15.11,15.12,744600.0,8.6682,8.6682,8.6624,8.6682,744600.0
2013-05-17 15:20:00,15.12,15.13,15.1,15.1,1202200.0,8.6682,8.6739,8.6567,8.6567,1202200.0
2013-05-17 15:30:00,15.11,15.13,15.1,15.12,766300.0,8.6624,8.6739,8.6567,8.6682,766300.0
2013-05-17 15:40:00,15.12,15.13,15.08,15.08,1618400.0,8.6682,8.6739,8.6452,8.6452,1618400.0
2013-05-17 15:50:00,15.09,15.09,15.04,15.06,2742000.0,8.651,8.651,8.6223,8.6338,2742000.0
2013-05-20 09:30:00,15.02,15.23,15.0,15.21,3381500.0,8.6108,8.7312,8.5994,8.7198,3381500.0
2013-05-20 09:40:00,15.21,15.22,15.15,15.16,1689400.0,8.7198,8.7255,8.6854,8.6911,1689400.0
2013-05-20 09:50:00,15.16,15.17,15.09,15.17,1226700.0,8.6911,8.6968,8.651,8.6968,1226700.0
2013-05-20 10:00:00,15.17,15.2,15.16,15.18,1375400.0,8.6968,8.714,8.6911,8.7026,1375400.0
2013-05-20 10:10:00,15.17,15.19,15.15,15.16,685100.0,8.6968,8.7083,8.6854,8.6911,685100.0
2013-05-20 10:20:00,15.15,15.16,15.09,15.09,1073600.0,8.6854,8.6911,8.651,8.651,1073600.0
2013-05-20 10:30:00,15.09,15.14,15.08,15.12,853000.0,8.651,8.6796,8.6452,8.6682,853000.0
2013-05-20 10:40:00,15.12,15.15,15.11,15.14,1037100.0,8.6682,8.6854,8.6624,8.6796,1037100.0
2013-05-20 10:50:00,15.13,15.15,15.11,15.13,693800.0,8.6739,8.6854,8.6624,8.6739,693800.0
2013-05-20 11:00:00,15.12,15.17,15.12,15.16,837100.0,8.6682,8.6968,8.6682,8.6911,837100.0
2013-05-20 11:10:00,15.15,15.17,15.13,15.15,694600.0,8.6854,8.6968,8.6739,8.6854,694600.0
2013-05-20 11:20:00,15.15,15.17,15.12,15.13,912700.0,8.6854,8.6968,8.6682,8.6739,912700.0
2013-05-20 11:30:00,15.13,15.15,15.12,15.14,620500.0,8.6739,8.6854,8.6682,8.6796,620500.0
2013-05-20 11:40:00,15.14,15.16,15.12,15.15,1135700.0,8.6796,8.6911,8.6682,8.6854,1135700.0
2013-05-20 11:50:00,15.15,15.16,15.13,15.15,414000.0,8.6854,8.6911,8.6739,8.6854,414000.0
2013-05-20 12:00:00,15.14,15.16,15.14,15.16,546600.0,8.6796,8.6911,8.6796,8.6911,546600.0
2013-05-20 12:10:00,15.16,15.17,15.14,15.14,557000.0,8.6911,8.6968,8.6796,8.6796,557000.0
2013-05-20 12:20:00,15.14,15.16,15.14,15.15,440500.0,8.6796,8.6911,8.6796,8.6854,440500.0
2013-05-20 12:30:00,15.14,15.15,15.12,15.12,454400.0,8.6796,8.6854,8.6682,8.6682,454400.0
2013-05-20 12:40:00,15.12,15.14,15.11,15.14,482800.0,8.6682,8.6796,8.6624,8.6796,482800.0
2013-05-20 12:50:00,15.13,15.14,15.12,15.13,400400.0,8.6739,8.6796,8.6682,8.6739,400400.0
2013-05-20 13:00:00,15.12,15.14,15.12,15.13,439400.0,8.6682,8.6796,8.6682,8.6739,439400.0
2013-05-20 13:10:00,15.13,15.14,15.08,15.08,480900.0,8.6739,8.6796,8.6452,8.6452,480900.0
2013-05-20 13:20:00,15.08,15.09,15.05,15.05,639300.0,8.6452,8.651,8.628,8.628,639300.0
2013-05-20 13:30:00,15.05,15.09,15.03,15.08,616700.0,8.628,8.651,8.6166,8.6452,616700.0
2013-05-20 13:40:00,15.07,15.08,15.0,15.03,1261600.0,8.6395,8.6452,8.5994,8.6166,1261600.0
2013-05-20 13:50:00,15.04,15.07,15.01,15.07,927200.0,8.6223,8.6395,8.6051,8.6395,927200.0
2013-05-20 14:00:00,15.07,15.07,15.02,15.03,623400.0,8.6395,8.6395,8.6108,8.6166,623400.0
2013-05-20 14:10:00,15.03,15.06,15.03,15.05,657100.0,8.6166,8.6338,8.6166,8.628,657100.0
2013-05-20 14:20:00,15.04,15.08,15.04,15.08,571600.0,8.6223,8.6452,8.6223,8.6452,571600.0
2013-05-20 14:30:00,15.08,15.09,15.04,15.04,717200.0,8.6452,8.651,8.6223,8.6223,717200.0
2013-05-20 14:40:00,15.04,15.07,15.04,15.06,532000.0,8.6223,8.6395,8.6223,8.6338,532000.0
2013-05-20 14:50:00,15.06,15.08,15.06,15.07,468500.0,8.6338,8.6452,8.6338,8.6395,468500.0
2013-05-20 15:00:00,15.07,15.08,15.05,15.06,675800.0,8.6395,8.6452,8.628,8.6338,675800.0
2013-05-20 15:10:00,15.05,15.08,15.02,15.07,997500.0,8.628,8.6452,8.6108,8.6395,997500.0
2013-05-20 15:20:00,15.07,15.07,15.04,15.06,635800.0,8.6395,8.6395,8.6223,8.6338,635800.0
2013-05-20 15:30:00,15.06,15.07,15.05,15.06,638200.0,8.6338,8.6395,8.628,8.6338,638200.0
2013-05-20 15:40:00,15.06,15.08,15.03,15.03,962100.0,8.6338,8.6452,8.6166,8.6166,962100.0
2013-05-20 15:50:00,15.03,15.05,15.02,15.04,1642600.0,8.6166,8.628,8.6108,8.6223,1642600.0
2013-05-21 09:30:00,15.07,15.16,15.04,15.15,2640000.0,8.6395,8.6911,8.6223,8.6854,2640000.0
2013-05-21 09:40:00,15.15,15.22,15.14,15.2,1786400.0,8.6854,8.7255,8.6796,8.714,1786400.0
2013-05-21 09:50:00,15.19,15.21,15.17,15.19,939600.0,8.7083,8.7198,8.6968,8.7083,939600.0
2013-05-21 10:00:00,15.18,15.2,15.16,15.17,1438200.0,8.7026,8.714,8.6911,8.6968,1438200.0
2013-05-21 10:10:00,15.17,15.17,15.1,15.1,1288500.0,8.6968,8.6968,8.6567,8.6567,1288500.0
2013-05-21 10:20:00,15.11,15.14,15.1,15.13,1148700.0,8.6624,8.6796,8.6567,8.6739,1148700.0
2013-05-21 10:30:00,15.13,15.14,15.08,15.08,1080100.0,8.6739,8.6796,8.6452,8.6452,1080100.0
2013-05-21 10:40:00,15.08,15.09,15.01,15.01,2243900.0,8.6452,8.651,8.6051,8.6051,2243900.0
2013-05-21 10:50:00,15.02,15.02,14.91,14.94,3237200.0,8.6108,8.6108,8.5478,8.565,3237200.0
2013-05-21 11:00:00,14.93,14.95,14.85,14.86,4072700.0,8.5593,8.5707,8.5134,8.5191,4072700.0
2013-05-21 11:10:00,14.85,14.92,14.83,14.92,2502300.0,8.5134,8.5535,8.5019,8.5535,2502300.0
2013-05-21 11:20:00,14.92,14.93,14.85,14.85,1645100.0,8.5535,8.5593,8.5134,8.5134,1645100.0
2013-05-21 11:30:00,14.85,14.86,14.83,14.85,2624600.0,8.5134,8.5191,8.5019,8.5134,2624600.0
2013-05-21 11:40:00,14.86,14.86,14.75,14.76,3071300.0,8.5191,8.5191,8.4561,8.4618,3071300.0
2013-05-21 11:50:00,14.76,14.83,14.75,14.8,2399400.0,8.4618,8.5019,8.4561,8.4847,2399400.0
2013-05-21 12:00:00,14.8,14.88,14.79,14.88,1485000.0,8.4847,8.5306,8.479,8.5306,1485000.0
2013-05-21 12:10:00,14.88,14.88,14.83,14.85,1485400.0,8.5306,8.5306,8.5019,8.5134,1485400.0
2013-05-21 12:20:00,14.86,14.94,14.85,14.93,2105000.0,8.5191,8.565,8.5134,8.5593,2105000.0
2013-05-21 12:30:00,14.93,14.96,14.92,14.92,1651700.0,8.5593,8.5765,8.5535,8.5535,1651700.0
2013-05-21 12:40:00,14.92,14.97,14.92,14.95,1609500.0,8.5535,8.5822,8.5535,8.5707,1609500.0
2013-05-21 12:50:00,14.94,14.98,14.93,14.97,765700.0,8.565,8.5879,8.5593,8.5822,765700.0
2013-05-21 13:00:00,14.96,15.03,14.96,15.02,1554300.0,8.5765,8.6166,8.5765,8.6108,1554300.0
2013-05-21 13:10:00,15.02,15.02,14.99,15.0,772400.0,8.6108,8.6108,8.5937,8.5994,772400.0
2013-05-21 13:20:00,15.0,15.0,14.98,15.0,570500.0,8.5994,8.5994,8.5879,8.5994,570500.0
2013-05-21 13:30:00,14.99,15.01,14.98,14.99,1258500.0,8.5937,8.6051,8.5879,8.5937,1258500.0
2013-05-21 13:40:00,15.0,15.01,14.97,15.01,1149200.0,8.5994,8.6051,8.5822,8.6051,1149200.0
2013-05-21 13:50:00,15.01,15.04,14.99,15.0,1194600.0,8.6051,8.6223,8.5937,8.5994,1194600.0
2013-05-21 14:00:00,15.0,15.01,14.98,14.99,1029500.0,8.5994,8.6051,8.5879,8.5937,1029500.0
2013-05-21 14:10:00,14.99,15.03,14.99,15.01,1383400.0,8.5937,8.6166,8.5937,8.6051,1383400.0
2013-05-21 14:20:00,15.02,15.02,15.0,15.0,867100.0,8.6108,8.6108,8.5994,8.5994,867100.0
2013-05-21 14:30:00,15.0,15.03,14.98,14.99,1249300.0,8.5994,8.6166,8.5879,8.5937,1249300.0
2013-05-21 14:40:00,14.98,15.0,14.96,14.99,937600.0,8.5879,8.5994,8.5765,8.5937,937600.0
2013-05-21 14:50:00,14.99,15.0,14.96,15.0,770300.0,8.5937,8.5994,8.5765,8.5994,770300.0
2013-05-21 15:00:00,15.0,15.0,14.96,15.0,614900.0,8.5994,8.5994,8.5765,8.5994,614900.0
2013-05-21 15:10:00,15.0,15.01,14.98,14.99,932800.0,8.5994,8.6051,8.5879,8.5937,932800.0
2013-05-21 15:20:00,14.98,14.99,14.98,14.99,552400.0,8.5879,8.5937,8.5879,8.5937,552400.0
2013-05-21 15:30:00,14.98,15.01,14.98,15.0,799600.0,8.5879,8.6051,8.5879,8.5994,799600.0
2013-05-21 15:40:00,15.01,15.01,14.97,14.98,1226300.0,8.6051,8.6051,8.5822,8.5879,1226300.0
2013-05-21 15:50:00,14.98,15.0,14.95,14.95,1919200.0,8.5879,8.5994,8.5707,8.5707,1919200.0
2013-05-22 09:30:00,15.08,15.2,15.05,15.19,3570800.0,8.6452,8.714,8.628,8.7083,3570800.0
2013-05-22 09:40:00,15.19,15.21,15.14,15.17,2674400.0,8.7083,8.7198,8.6796,8.6968,2674400.0
2013-05-22 09:50:00,15.18,15.21,15.17,15.17,2321400.0,8.7026,8.7198,8.6968,8.6968,2321400.0
2013-05-22 10:00:00,15.17,15.25,15.17,15.24,2628000.0,8.6968,8.7427,8.6968,8.737,2628000.0
2013-05-22 10:10:00,15.24,15.28,15.24,15.24,2860400.0,8.737,8.7599,8.737,8.737,2860400.0
2013-05-22 10:20:00,15.24,15.26,15.19,15.23,1952500.0,8.737,8.7484,8.7083,8.7312,1952500.0
2013-05-22 10:30:00,15.23,15.25,15.14,15.16,2711400.0,8.7312,8.7427,8.6796,8.6911,2711400.0
2013-05-22 10:40:00,15.16,15.23,15.15,15.2,2053300.0,8.6911,8.7312,8.6854,8.714,2053300.0
2013-05-22 10:50:00,15.2,15.22,15.15,15.2,1743200.0,8.714,8.7255,8.6854,8.714,1743200.0
2013-05-22 11:00:00,15.19,15.25,15.18,15.23,947200.0,8.7083,8.7427,8.7026,8.7312,947200.0
2013-05-22 11:10:00,15.24,15.26,15.22,15.25,1496300.0,8.737,8.7484,8.7255,8.7427,1496300.0
2013-05-22 11:20:00,15.24,15.29,15.24,15.29,1246700.0,8.737,8.7656,8.737,8.7656,1246700.0
2013-05-22 11:30:00,15.29,15.3,15.26,15.27,985200.0,8.7656,8.7714,8.7484,8.7542,985200.0
2013-05-22 11:40:00,15.27,15.32,15.27,15.3,1190300.0,8.7542,8.7828,8.7542,8.7714,1190300.0
2013-05-22 11:50:00,15.3,15.31,15.25,15.26,2719200.0,8.7714,8.7771,8.7427,8.7484,2719200.0
2013-05-22 12:00:00,15.26,15.29,15.24,15.28,1198900.0,8.7484,8.7656,8.737,8.7599,1198900.0
2013-05-22 12:10:00,15.27,15.28,15.22,15.24,742300.0,8.7542,8.7599,8.7255,8.737,742300.0
2013-05-22 12:20:00,15.25,15.28,15.23,15.25,1421400.0,8.7427,8.7599,8.7312,8.7427,1421400.0
2013-05-22 12:30:00,15.25,15.28,15.23,15.27,963000.0,8.7427,8.7599,8.7312,8.7542,963000.0
2013-05-22 12:40:00,15.27,15.27,15.25,15.26,492600.0,8.7542,8.7542,8.7427,8.7484,492600.0
2013-05-22 12:50:00,15.26,15.29,15.24,15.29,1050700.0,8.7484,8.7656,8.737,8.7656,1050700.0
2013-05-22 13:00:00,15.29,15.3,15.27,15.27,654000.0,8.7656,8.7714,8.7542,8.7542,654000.0
2013-05-22 13:10:00,15.28,15.29,15.25,15.26,723700.0,8.7599,8.7656,8.7427,8.7484,723700.0
2013-05-22 13:20:00,15.26,15.26,15.2,15.21,907600.0,8.7484,8.7484,8.714,8.7198,907600.0
2013-05-22 13:30:00,15.2,15.21,15.18,15.19,970700.0,8.714,8.7198,8.7026,8.7083,970700.0
2013-05-22 13:40:00,15.19,15.21,15.1,15.12,1521600.0,8.7083,8.7198,8.6567,8.6682,1521600.0
2013-05-22 13:50:00,15.12,15.16,15.11,15.12,1261300.0,8.6682,8.6911,8.6624,8.6682,1261300.0
2013-05-22 14:00:00,15.12,15.18,15.01,15.05,2653900.0,8.6682,8.7026,8.6051,8.628,2653900.0
2013-05-22 14:10:00,15.05,15.05,15.0,15.03,1600100.0,8.628,8.628,8.5994,8.6166,1600100.0
2013-05-22 14:20:00,15.03,15.08,15.02,15.03,994800.0,8.6166,8.6452,8.6108,8.6166,994800.0
2013-05-22 14:30:00,15.04,15.06,14.95,14.97,1795800.0,8.6223,8.6338,8.5707,8.5822,1795800.0
2013-05-22 14:40:00,14.97,15.0,14.93,15.0,1688900.0,8.5822,8.5994,8.5593,8.5994,1688900.0
2013-05-22 14:50:00,14.99,15.06,14.98,15.05,1578600.0,8.5937,8.6338,8.5879,8.628,1578600.0
2013-05-22 15:00:00,15.05,15.05,14.98,15.03,1207700.0,8.628,8.628,8.5879,8.6166,1207700.0
2013-05-22 15:10:00,15.03,15.04,14.97,14.98,892900.0,8.6166,8.6223,8.5822,8.5879,892900.0
2013-05-22 15:20:00,14.98,14.98,14.87,14.89,2089700.0,8.5879,8.5879,8.5249,8.5363,2089700.0
2013-05-22 15:30:00,14.87,14.91,14.86,14.9,1971700.0,8.5249,8.5478,8.5191,8.5421,1971700.0
2013-05-22 15:40:00,14.89,14.96,14.88,14.95,1679500.0,8.5363,8.5765,8.5306,8.5707,1679500.0
2013-05-22 15:50:00,14.95,14.99,14.93,14.96,3053000.0,8.5707,8.5937,8.5593,8.5765,3053000.0
2013-05-23 09:30:00,14.47,14.66,14.37,14.54,5860800.0,8.2955,8.4045,8.2382,8.3357,5860800.0
2013-05-23 09:40:00,14.55,14.61,14.53,14.55,2206700.0,8.3414,8.3758,8.3299,8.3414,2206700.0
2013-05-23 09:50:00,14.54,14.66,14.52,14.63,1782700.0,8.3357,8.4045,8.3242,8.3873,1782700.0
2013-05-23 10:00:00,14.63,14.77,14.59,14.75,2165900.0,8.3873,8.4675,8.3643,8.4561,2165900.0
2013-05-23 10:10:00,14.76,14.81,14.75,14.76,1639700.0,8.4618,8.4905,8.4561,8.4618,1639700.0
2013-05-23 10:20:00,14.75,14.87,14.73,14.87,1989900.0,8.4561,8.5249,8.4446,8.5249,1989900.0
2013-05-23 10:30:00,14.87,14.89,14.83,14.86,1713900.0,8.5249,8.5363,8.5019,8.5191,1713900.0
2013-05-23 10:40:00,14.86,14.88,14.77,14.78,1543800.0,8.5191,8.5306,8.4675,8.4733,1543800.0
2013-05-23 10:50:00,14.79,14.85,14.77,14.77,1183300.0,8.479,8.5134,8.4675,8.4675,1183300.0
2013-05-23 11:00:00,14.78,14.84,14.77,14.83,1168400.0,8.4733,8.5077,8.4675,8.5019,1168400.0
2013-05-23 11:10:00,14.83,14.86,14.81,14.86,894400.0,8.5019,8.5191,8.4905,8.5191,894400.0
2013-05-23 11:20:00,14.85,14.9,14.84,14.86,1054600.0,8.5134,8.5421,8.5077,8.5191,1054600.0
2013-05-23 11:30:00,14.85,14.89,14.85,14.88,838900.0,8.5134,8.5363,8.5134,8.5306,838900.0
2013-05-23 11:40:00,14.87,14.89,14.85,14.86,738600.0,8.5249,8.5363,8.5134,8.5191,738600.0
2013-05-23 11:50:00,14.86,14.89,14.85,14.87,662500.0,8.5191,8.5363,8.5134,8.5249,662500.0
2013-05-23 12:00:00,14.87,14.93,14.86,14.92,800500.0,8.5249,8.5593,8.5191,8.5535,800500.0
2013-05-23 12:10:00,14.92,14.94,14.91,14.93,809600.0,8.5535,8.565,8.5478,8.5593,809600.0
2013-05-23 12:20:00,14.93,14.94,14.9,14.91,662600.0,8.5593,8.565,8.5421,8.5478,662600.0
2013-05-23 12:30:00,14.91,14.91,14.81,14.83,908700.0,8.5478,8.5478,8.4905,8.5019,908700.0
2013-05-23 12:40:00,14.83,14.85,14.81,14.85,634400.0,8.5019,8.5134,8.4905,8.5134,634400.0
2013-05-23 12:50:00,14.85,14.87,14.83,14.85,447500.0,8.5134,8.5249,8.5019,8.5134,447500.0
2013-05-23 13:00:00,14.84,14.86,14.81,14.85,686200.0,8.5077,8.5191,8.4905,8.5134,686200.0
2013-05-23 13:10:00,14.85,14.86,14.83,14.84,646300.0,8.5134,8.5191,8.5019,8.5077,646300.0
2013-05-23 13:20:00,14.84,14.85,14.8,14.81,796200.0,8.5077,8.5134,8.4847,8.4905,796200.0
2013-05-23 13:30:00,14.8,14.84,14.8,14.83,562400.0,8.4847,8.5077,8.4847,8.5019,562400.0
2013-05-23 13:40:00,14.82,14.83,14.77,14.79,962700.0,8.4962,8.5019,8.4675,8.479,962700.0
2013-05-23 13:50:00,14.8,14.83,14.77,14.83,638900.0,8.4847,8.5019,8.4675,8.5019,638900.0
2013-05-23 14:00:00,14.83,14.88,14.8,14.86,1065900.0,8.5019,8.5306,8.4847,8.5191,1065900.0
2013-05-23 14:10:00,14.86,14.87,14.83,14.87,725100.0,8.5191,8.5249,8.5019,8.5249,725100.0
2013-05-23 14:20:00,14.87,14.89,14.85,14.85,576700.0,8.5249,8.5363,8.5134,8.5134,576700.0
2013-05-23 14:30:00,14.85,14.86,14.8,14.82,545100.0,8.5134,8.5191,8.4847,8.4962,545100.0
2013-05-23 14:40:00,14.82,14.89,14.82,14.89,839600.0,8.4962,8.5363,8.4962,8.5363,839600.0
2013-05-23 14:50:00,14.89,14.89,14.85,14.86,775800.0,8.5363,8.5363,8.5134,8.5191,775800.0
2013-05-23 15:00:00,14.87,14.88,14.84,14.86,888600.0,8.5249,8.5306,8.5077,8.5191,888600.0
2013-05-23 15:10:00,14.86,14.87,14.83,14.85,740400.0,8.5191,8.5249,8.5019,8.5134,740400.0
2013-05-23 15:20:00,14.84,14.86,14.81,14.85,1133600.0,8.5077,8.5191,8.4905,8.5134,1133600.0
2013-05-23 15:30:00,14.85,14.88,14.83,14.83,980500.0,8.5134,8.5306,8.5019,8.5019,980500.0
2013-05-23 15:40:00,14.84,14.86,14.79,14.81,1553900.0,8.5077,8.5191,8.479,8.4905,1553900.0
2013-05-23 15:50:00,14.81,14.85,14.8,14.81,2884500.0,8.4905,8.5134,8.4847,8.4905,2884500.0
2013-05-24 09:30:00,14.71,14.88,14.67,14.85,1807000.0,8.4331,8.5306,8.4102,8.5134,1807000.0
2013-05-24 09:40:00,14.85,14.88,14.83,14.87,1477600.0,8.5134,8.5306,8.5019,8.5249,1477600.0
2013-05-24 09:50:00,14.86,14.87,14.77,14.77,909300.0,8.5191,8.5249,8.4675,8.4675,909300.0
2013-05-24 10:00:00,14.77,14.78,14.66,14.69,1412400.0,8.4675,8.4733,8.4045,8.4217,1412400.0
2013-05-24 10:10:00,14.69,14.71,14.66,14.69,969200.0,8.4217,8.4331,8.4045,8.4217,969200.0
2013-05-24 10:20:00,14.7,14.7,14.66,14.69,920700.0,8.4274,8.4274,8.4045,8.4217,920700.0
2013-05-24 10:30:00,14.69,14.73,14.68,14.73,1089400.0,8.4217,8.4446,8.4159,8.4446,1089400.0
2013-05-24 10:40:00,14.72,14.75,14.69,14.7,886600.0,8.4389,8.4561,8.4217,8.4274,886600.0
2013-05-24 10:50:00,14.7,14.73,14.69,14.73,579900.0,8.4274,8.4446,8.4217,8.4446,579900.0
2013-05-24 11:00:00,14.73,14.75,14.7,14.73,580400.0,8.4446,8.4561,8.4274,8.4446,580400.0
2013-05-24 11:10:00,14.74,14.75,14.73,14.73,575200.0,8.4503,8.4561,8.4446,8.4446,575200.0
2013-05-24 11:20:00,14.73,14.75,14.71,14.73,654300.0,8.4446,8.4561,8.4331,8.4446,654300.0
2013-05-24 11:30:00,14.74,14.75,14.7,14.75,640200.0,8.4503,8.4561,8.4274,8.4561,640200.0
2013-05-24 11:40:00,14.75,14.78,14.74,14.77,430700.0,8.4561,8.4733,8.4503,8.4675,430700.0
2013-05-24 11:50:00,14.76,14.77,14.75,14.76,333000.0,8.4618,8.4675,8.4561,8.4618,333000.0
2013-05-24 12:00:00,14.75,14.79,14.75,14.77,550100.0,8.4561,8.479,8.4561,8.4675,550100.0
2013-05-24 12:10:00,14.78,14.78,14.75,14.77,370300.0,8.4733,8.4733,8.4561,8.4675,370300.0
2013-05-24 12:20:00,14.77,14.79,14.75,14.78,656400.0,8.4675,8.479,8.4561,8.4733,656400.0
2013-05-24 12:30:00,14.78,14.8,14.75,14.77,427600.0,8.4733,8.4847,8.4561,8.4675,427600.0
2013-05-24 12:40:00,14.76,14.78,14.76,14.77,281100.0,8.4618,8.4733,8.4618,8.4675,281100.0
2013-05-24 12:50:00,14.77,14.78,14.76,14.76,191200.0,8.4675,8.4733,8.4618,8.4618,191200.0
2013-05-24 13:00:00,14.76,14.8,14.76,14.79,291900.0,8.4618,8.4847,8.4618,8.479,291900.0
2013-05-24 13:10:00,14.79,14.82,14.78,14.82,361600.0,8.479,8.4962,8.4733,8.4962,361600.0
2013-05-24 13:20:00,14.81,14.83,14.81,14.81,232800.0,8.4905,8.5019,8.4905,8.4905,232800.0
2013-05-24 13:30:00,14.81,14.82,14.8,14.8,336100.0,8.4905,8.4962,8.4847,8.4847,336100.0
2013-05-24 13:40:00,14.8,14.81,14.77,14.78,573900.0,8.4847,8.4905,8.4675,8.4733,573900.0
2013-05-24 13:50:00,14.78,14.79,14.76,14.78,441000.0,8.4733,8.479,8.4618,8.4733,441000.0
2013-05-24 14:00:00,14.79,14.79,14.76,14.78,428500.0,8.479,8.479,8.4618,8.4733,428500.0
2013-05-24 14:10:00,14.78,14.81,14.77,14.81,489600.0,8.4733,8.4905,8.4675,8.4905,489600.0
2013-05-24 14:20:00,14.81,14.81,14.79,14.79,202800.0,8.4905,8.4905,8.479,8.479,202800.0
2013-05-24 14:30:00,14.79,14.8,14.77,14.77,232300.0,8.479,8.4847,8.4675,8.4675,232300.0
2013-05-24 14:40:00,14.78,14.79,14.77,14.78,272400.0,8.4733,8.479,8.4675,8.4733,272400.0
2013-05-24 14:50:00,14.78,14.79,14.76,14.78,374000.0,8.4733,8.479,8.4618,8.4733,374000.0
2013-05-24 15:00:00,14.77,14.8,14.77,14.78,322500.0,8.4675,8.4847,8.4675,8.4733,322500.0
2013-05-24 15:10:00,14.78,14.8,14.78,14.79,347600.0,8.4733,8.4847,8.4733,8.479,347600.0
2013-05-24 15:20:00,14.78,14.8,14.78,14.79,291400.0,8.4733,8.4847,8.4733,8.479,291400.0
2013-05-24 15:30:00,14.78,14.79,14.75,14.76,547400.0,8.4733,8.479,8.4561,8.4618,547400.0
2013-05-24 15:40:00,14.76,14.78,14.75,14.78,539400.0,8.4618,8.4733,8.4561,8.4733,539400.0
2013-05-24 15:50:00,14.77,14.8,14.77,14.79,1185600.0,8.4675,8.4847,8.4675,8.479,1185600.0
2013-05-28 09:30:00,15.22,15.29,15.2,15.22,5173300.0,8.7255,8.7656,8.714,8.7255,5173300.0
2013-05-28 09:40:00,15.22,15.29,15.2,15.26,3299200.0,8.7255,8.7656,8.714,8.7484,3299200.0
2013-05-28 09:50:00,15.27,15.35,15.26,15.34,3015700.0,8.7542,8.8,8.7484,8.7943,3015700.0
2013-05-28 10:00:00,15.34,15.35,15.27,15.28,2905400.0,8.7943,8.8,8.7542,8.7599,2905400.0
2013-05-28 10:10:00,15.29,15.3,15.24,15.28,1599700.0,8.7656,8.7714,8.737,8.7599,1599700.0
2013-05-28 10:20:00,15.29,15.33,15.28,15.3,1562000.0,8.7656,8.7886,8.7599,8.7714,1562000.0
2013-05-28 10:30:00,15.31,15.31,15.25,15.25,1118500.0,8.7771,8.7771,8.7427,8.7427,1118500.0
2013-05-28 10:40:00,15.25,15.29,15.23,15.28,1454500.0,8.7427,8.7656,8.7312,8.7599,1454500.0
2013-05-28 10:50:00,15.29,15.29,15.2,15.2,1302400.0,8.7656,8.7656,8.714,8.714,1302400.0
2013-05-28 11:00:00,15.21,15.24,15.17,15.2,1462300.0,8.7198,8.737,8.6968,8.714,1462300.0
2013-05-28 11:10:00,15.2,15.25,15.19,15.25,898500.0,8.714,8.7427,8.7083,8.7427,898500.0
2013-05-28 11:20:00,15.25,15.29,15.24,15.29,1050100.0,8.7427,8.7656,8.737,8.7656,1050100.0
2013-05-28 11:30:00,15.29,15.3,15.23,15.26,993800.0,8.7656,8.7714,8.7312,8.7484,993800.0
2013-05-28 11:40:00,15.26,15.27,15.24,15.27,844100.0,8.7484,8.7542,8.737,8.7542,844100.0
2013-05-28 11:50:00,15.27,15.28,15.22,15.22,912900.0,8.7542,8.7599,8.7255,8.7255,912900.0
2013-05-28 12:00:00,15.23,15.26,15.21,15.25,838400.0,8.7312,8.7484,8.7198,8.7427,838400.0
2013-05-28 12:10:00,15.26,15.3,15.25,15.3,854500.0,8.7484,8.7714,8.7427,8.7714,854500.0
2013-05-28 12:20:00,15.29,15.3,15.27,15.28,869200.0,8.7656,8.7714,8.7542,8.7599,869200.0
2013-05-28 12:30:00,15.29,15.29,15.26,15.28,905100.0,8.7656,8.7656,8.7484,8.7599,905100.0
2013-05-28 12:40:00,15.28,15.3,15.27,15.3,556200.0,8.7599,8.7714,8.7542,8.7714,556200.0
2013-05-28 12:50:00,15.3,15.3,15.28,15.3,669600.0,8.7714,8.7714,8.7599,8.7714,669600.0
2013-05-28 13:00:00,15.3,15.34,15.29,15.32,1542400.0,8.7714,8.7943,8.7656,8.7828,1542400.0
2013-05-28 13:10:00,15.32,15.33,15.29,15.33,838900.0,8.7828,8.7886,8.7656,8.7886,838900.0
2013-05-28 13:20:00,15.33,15.33,15.28,15.29,958800.0,8.7886,8.7886,8.7599,8.7656,958800.0
2013-05-28 13:30:00,15.28,15.29,15.26,15.27,909300.0,8.7599,8.7656,8.7484,8.7542,909300.0
2013-05-28 13:40:00,15.27,15.28,15.21,15.23,1278900.0,8.7542,8.7599,8.7198,8.7312,1278900.0
2013-05-28 13:50:00,15.23,15.25,15.21,15.22,1124300.0,8.7312,8.7427,8.7198,8.7255,1124300.0
2013-05-28 14:00:00,15.22,15.24,15.2,15.22,1159100.0,8.7255,8.737,8.714,8.7255,1159100.0
2013-05-28 14:10:00,15.21,15.22,15.12,15.19,2390400.0,8.7198,8.7255,8.6682,8.7083,2390400.0
2013-05-28 14:20:00,15.18,15.19,15.16,15.16,1026300.0,8.7026,8.7083,8.6911,8.6911,1026300.0
2013-05-28 14:30:00,15.16,15.17,15.1,15.1,1053000.0,8.6911,8.6968,8.6567,8.6567,1053000.0
2013-05-28 14:40:00,15.1,15.2,15.1,15.2,1226800.0,8.6567,8.714,8.6567,8.714,1226800.0
2013-05-28 14:50:00,15.2,15.22,15.18,15.21,1324700.0,8.714,8.7255,8.7026,8.7198,1324700.0
2013-05-28 15:00:00,15.22,15.23,15.2,15.22,949800.0,8.7255,8.7312,8.714,8.7255,949800.0
2013-05-28 15:10:00,15.21,15.23,15.18,15.21,1030700.0,8.7198,8.7312,8.7026,8.7198,1030700.0
2013-05-28 15:20:00,15.22,15.24,15.19,15.23,742500.0,8.7255,8.737,8.7083,8.7312,742500.0
2013-05-28 15:30:00,15.22,15.29,15.22,15.27,1313600.0,8.7255,8.7656,8.7255,8.7542,1313600.0
2013-05-28 15:40:00,15.27,15.29,15.26,15.26,1282800.0,8.7542,8.7656,8.7484,8.7484,1282800.0
2013-05-28 15:50:00,15.27,15.28,15.25,15.28,2588800.0,8.7542,8.7599,8.7427,8.7599,2588800.0
2013-05-29 09:30:00,15.27,15.44,15.24,15.41,3214300.0,8.7542,8.8516,8.737,8.8344,3214300.0
2013-05-29 09:40:00,15.41,15.46,15.36,15.46,2488900.0,8.8344,8.8631,8.8058,8.8631,2488900.0
2013-05-29 09:50:00,15.46,15.5,15.44,15.45,3737900.0,8.8631,8.886,8.8516,8.8574,3737900.0
2013-05-29 10:00:00,15.44,15.54,15.44,15.48,2375800.0,8.8516,8.909,8.8516,8.8746,2375800.0
2013-05-29 10:10:00,15.49,15.5,15.45,15.46,1582700.0,8.8803,8.886,8.8574,8.8631,1582700.0
2013-05-29 10:20:00,15.46,15.5,15.45,15.48,2584800.0,8.8631,8.886,8.8574,8.8746,2584800.0
2013-05-29 10:30:00,15.48,15.56,15.47,15.56,2375600.0,8.8746,8.9204,8.8688,8.9204,2375600.0
2013-05-29 10:40:00,15.55,15.57,15.54,15.54,1356300.0,8.9147,8.9262,8.909,8.909,1356300.0
2013-05-29 10:50:00,15.54,15.55,15.45,15.45,1981700.0,8.909,8.9147,8.8574,8.8574,1981700.0
2013-05-29 11:00:00,15.45,15.46,15.32,15.35,3430400.0,8.8574,8.8631,8.7828,8.8,3430400.0
2013-05-29 11:10:00,15.35,15.42,15.35,15.41,1508400.0,8.8,8.8402,8.8,8.8344,1508400.0
2013-05-29 11:20:00,15.4,15.48,15.4,15.48,859200.0,8.8287,8.8746,8.8287,8.8746,859200.0
2013-05-29 11:30:00,15.48,15.5,15.45,15.47,863600.0,8.8746,8.886,8.8574,8.8688,863600.0
2013-05-29 11:40:00,15.48,15.57,15.44,15.56,1282900.0,8.8746,8.9262,8.8516,8.9204,1282900.0
2013-05-29 11:50:00,15.56,15.63,15.55,15.63,1911600.0,8.9204,8.9606,8.9147,8.9606,1911600.0
2013-05-29 12:00:00,15.63,15.64,15.53,15.54,1509600.0,8.9606,8.9663,8.9032,8.909,1509600.0
2013-05-29 12:10:00,15.54,15.59,15.5,15.57,1463800.0,8.909,8.9376,8.886,8.9262,1463800.0
2013-05-29 12:20:00,15.57,15.57,15.51,15.53,784600.0,8.9262,8.9262,8.8918,8.9032,784600.0
2013-05-29 12:30:00,15.53,15.56,15.52,15.54,1150700.0,8.9032,8.9204,8.8975,8.909,1150700.0
2013-05-29 12:40:00,15.53,15.6,15.53,15.59,1176900.0,8.9032,8.9434,8.9032,8.9376,1176900.0
2013-05-29 12:50:00,15.59,15.59,15.56,15.59,937400.0,8.9376,8.9376,8.9204,8.9376,937400.0
2013-05-29 13:00:00,15.59,15.65,15.58,15.64,1217800.0,8.9376,8.972,8.9319,8.9663,1217800.0
2013-05-29 13:10:00,15.64,15.65,15.62,15.65,890000.0,8.9663,8.972,8.9548,8.972,890000.0
2013-05-29 13:20:00,15.65,15.68,15.62,15.68,1317800.0,8.972,8.9892,8.9548,8.9892,1317800.0
2013-05-29 13:30:00,15.68,15.68,15.63,15.68,1357300.0,8.9892,8.9892,8.9606,8.9892,1357300.0
2013-05-29 13:40:00,15.68,15.7,15.67,15.68,1167400.0,8.9892,9.0007,8.9835,8.9892,1167400.0
2013-05-29 13:50:00,15.69,15.72,15.67,15.69,1391100.0,8.995,9.0122,8.9835,8.995,1391100.0
2013-05-29 14:00:00,15.69,15.71,15.65,15.69,1448900.0,8.995,9.0064,8.972,8.995,1448900.0
2013-05-29 14:10:00,15.68,15.7,15.66,15.68,718400.0,8.9892,9.0007,8.9778,8.9892,718400.0
2013-05-29 14:20:00,15.68,15.69,15.65,15.67,797000.0,8.9892,8.995,8.972,8.9835,797000.0
2013-05-29 14:30:00,15.66,15.67,15.63,15.66,957300.0,8.9778,8.9835,8.9606,8.9778,957300.0
2013-05-29 14:40:00,15.65,15.68,15.61,15.62,1073100.0,8.972,8.9892,8.9491,8.9548,1073100.0
2013-05-29 14:50:00,15.61,15.66,15.61,15.62,884600.0,8.9491,8.9778,8.9491,8.9548,884600.0
2013-05-29 15:00:00,15.63,15.66,15.61,15.63,1359500.0,8.9606,8.9778,8.9491,8.9606,1359500.0
2013-05-29 15:10:00,15.63,15.66,15.62,15.66,1052400.0,8.9606,8.9778,8.9548,8.9778,1052400.0
2013-05-29 15:20:00,15.66,15.7,15.65,15.67,2002100.0,8.9778,9.0007,8.972,8.9835,2002100.0
2013-05-29 15:30:00,15.67,15.69,15.66,15.68,875000.0,8.9835,8.995,8.9778,8.9892,875000.0
2013-05-29 15:40:00,15.68,15.68,15.6,15.64,2042200.0,8.9892,8.9892,8.9434,8.9663,2042200.0
2013-05-29 15:50:00,15.64,15.64,15.6,15.63,2497300.0,8.9663,8.9663,8.9434,8.9606,2497300.0
2013-05-30 09:30:00,15.76,15.89,15.74,15.88,4112800.0,9.0351,9.1096,9.0236,9.1039,4112800.0
2013-05-30 09:40:00,15.89,15.99,15.77,15.99,3932800.0,9.1096,9.1669,9.0408,9.1669,3932800.0
2013-05-30 09:50:00,15.99,16.0,15.96,15.99,3411900.0,9.1669,9.1727,9.1497,9.1669,3411900.0
2013-05-30 10:00:00,15.98,16.02,15.83,15.85,5890100.0,9.1612,9.1841,9.0752,9.0867,5890100.0
2013-05-30 10:10:00,15.85,15.93,15.84,15.89,3053000.0,9.0867,9.1325,9.0809,9.1096,3053000.0
2013-05-30 10:20:00,15.89,15.91,15.85,15.89,1859000.0,9.1096,9.1211,9.0867,9.1096,1859000.0
2013-05-30 10:30:00,15.89,15.98,15.88,15.97,2029000.0,9.1096,9.1612,9.1039,9.1555,2029000.0
2013-05-30 10:40:00,15.97,15.99,15.94,15.97,1651200.0,9.1555,9.1669,9.1383,9.1555,1651200.0
2013-05-30 10:50:00,15.98,15.98,15.94,15.98,997400.0,9.1612,9.1612,9.1383,9.1612,997400.0
2013-05-30 11:00:00,15.98,15.99,15.94,15.96,1140700.0,9.1612,9.1669,9.1383,9.1497,1140700.0
2013-05-30 11:10:00,15.95,15.97,15.93,15.93,1075800.0,9.144,9.1555,9.1325,9.1325,1075800.0
2013-05-30 11:20:00,15.93,15.94,15.87,15.93,1710500.0,9.1325,9.1383,9.0981,9.1325,1710500.0
2013-05-30 11:30:00,15.93,15.95,15.92,15.93,1037700.0,9.1325,9.144,9.1268,9.1325,1037700.0
2013-05-30 11:40:00,15.94,15.98,15.93,15.97,784700.0,9.1383,9.1612,9.1325,9.1555,784700.0
2013-05-30 11:50:00,15.98,16.0,15.97,15.99,843800.0,9.1612,9.1727,9.1555,9.1669,843800.0
2013-05-30 12:00:00,16.0,16.01,15.96,15.97,2138400.0,9.1727,9.1784,9.1497,9.1555,2138400.0
2013-05-30 12:10:00,15.97,15.99,15.96,15.99,637100.0,9.1555,9.1669,9.1497,9.1669,637100.0
2013-05-30 12:20:00,15.99,16.0,15.97,16.0,826600.0,9.1669,9.1727,9.1555,9.1727,826600.0
2013-05-30 12:30:00,16.0,16.0,15.97,15.97,594200.0,9.1727,9.1727,9.1555,9.1555,594200.0
2013-05-30 12:40:00,15.97,16.0,15.97,16.0,1085900.0,9.1555,9.1727,9.1555,9.1727,1085900.0
2013-05-30 12:50:00,16.0,16.0,15.95,15.99,1048100.0,9.1727,9.1727,9.144,9.1669,1048100.0
2013-05-30 13:00:00,16.0,16.01,15.96,15.97,1056900.0,9.1727,9.1784,9.1497,9.1555,1056900.0
2013-05-30 13:10:00,15.97,15.97,15.95,15.95,627300.0,9.1555,9.1555,9.144,9.144,627300.0
2013-05-30 13:20:00,15.96,15.97,15.95,15.96,823300.0,9.1497,9.1555,9.144,9.1497,823300.0
2013-05-30 13:30:00,15.96,15.97,15.93,15.97,1302800.0,9.1497,9.1555,9.1325,9.1555,1302800.0
2013-05-30 13:40:00,15.97,15.97,15.94,15.94,552000.0,9.1555,9.1555,9.1383,9.1383,552000.0
2013-05-30 13:50:00,15.95,15.95,15.93,15.93,643800.0,9.144,9.144,9.1325,9.1325,643800.0
2013-05-30 14:00:00,15.93,15.97,15.87,15.89,2014700.0,9.1325,9.1555,9.0981,9.1096,2014700.0
2013-05-30 14:10:00,15.89,15.91,15.88,15.9,893400.0,9.1096,9.1211,9.1039,9.1153,893400.0
2013-05-30 14:20:00,15.9,15.96,15.89,15.96,690000.0,9.1153,9.1497,9.1096,9.1497,690000.0
2013-05-30 14:30:00,15.95,15.97,15.95,15.97,528400.0,9.144,9.1555,9.144,9.1555,528400.0
2013-05-30 14:40:00,15.97,15.98,15.94,15.95,793600.0,9.1555,9.1612,9.1383,9.144,793600.0
2013-05-30 14:50:00,15.96,15.98,15.95,15.97,421400.0,9.1497,9.1612,9.144,9.1555,421400.0
2013-05-30 15:00:00,15.96,15.97,15.94,15.96,624000.0,9.1497,9.1555,9.1383,9.1497,624000.0
2013-05-30 15:10:00,15.96,16.0,15.95,15.99,1219600.0,9.1497,9.1727,9.144,9.1669,1219600.0
2013-05-30 15:20:00,15.99,16.0,15.97,15.99,1233200.0,9.1669,9.1727,9.1555,9.1669,1233200.0
2013-05-30 15:30:00,15.99,16.0,15.95,15.95,1019500.0,9.1669,9.1727,9.144,9.144,1019500.0
2013-05-30 15:40:00,15.96,15.97,15.91,15.93,1478800.0,9.1497,9.1555,9.1211,9.1325,1478800.0
2013-05-30 15:50:00,15.93,15.93,15.89,15.91,2603800.0,9.1325,9.1325,9.1096,9.1211,2603800.0
2013-05-31 09:30:00,15.88,15.97,15.82,15.97,2294700.0,9.1039,9.1555,9.0695,9.1555,2294700.0
2013-05-31 09:40:00,15.97,15.99,15.95,15.98,1354400.0,9.1555,9.1669,9.144,9.1612,1354400.0
2013-05-31 09:50:00,15.97,15.99,15.95,15.98,1517600.0,9.1555,9.1669,9.144,9.1612,1517600.0
2013-05-31 10:00:00,15.97,15.99,15.88,15.88,1418800.0,9.1555,9.1669,9.1039,9.1039,1418800.0
2013-05-31 10:10:00,15.89,15.94,15.88,15.92,2319800.0,9.1096,9.1383,9.1039,9.1268,2319800.0
2013-05-31 10:20:00,15.92,15.94,15.91,15.94,1070500.0,9.1268,9.1383,9.1211,9.1383,1070500.0
2013-05-31 10:30:00,15.94,15.99,15.93,15.97,1305900.0,9.1383,9.1669,9.1325,9.1555,1305900.0
2013-05-31 10:40:00,15.97,15.98,15.92,15.94,1011600.0,9.1555,9.1612,9.1268,9.1383,1011600.0
2013-05-31 10:50:00,15.94,15.97,15.93,15.97,523900.0,9.1383,9.1555,9.1325,9.1555,523900.0
2013-05-31 11:00:00,15.97,16.0,15.96,16.0,1160100.0,9.1555,9.1727,9.1497,9.1727,1160100.0
2013-05-31 11:10:00,16.0,16.04,15.99,16.0,1676100.0,9.1727,9.1956,9.1669,9.1727,1676100.0
2013-05-31 11:20:00,16.0,16.02,15.96,15.98,1272800.0,9.1727,9.1841,9.1497,9.1612,1272800.0
2013-05-31 11:30:00,15.97,16.0,15.97,15.98,813100.0,9.1555,9.1727,9.1555,9.1612,813100.0
2013-05-31 11:40:00,15.98,15.99,15.96,15.97,575900.0,9.1612,9.1669,9.1497,9.1555,575900.0
2013-05-31 11:50:00,15.98,16.0,15.97,15.97,757300.0,9.1612,9.1727,9.1555,9.1555,757300.0
2013-05-31 12:00:00,15.97,15.98,15.94,15.96,664700.0,9.1555,9.1612,9.1383,9.1497,664700.0
2013-05-31 12:10:00,15.96,15.97,15.94,15.97,1077000.0,9.1497,9.1555,9.1383,9.1555,1077000.0
2013-05-31 12:20:00,15.97,15.97,15.94,15.95,329900.0,9.1555,9.1555,9.1383,9.144,329900.0
2013-05-31 12:30:00,15.96,15.98,15.94,15.98,785000.0,9.1497,9.1612,9.1383,9.1612,785000.0
2013-05-31 12:40:00,15.98,16.01,15.97,16.0,1156100.0,9.1612,9.1784,9.1555,9.1727,1156100.0
2013-05-31 12:50:00,16.0,16.0,15.97,15.97,734200.0,9.1727,9.1727,9.1555,9.1555,734200.0
2013-05-31 13:00:00,15.97,16.0,15.96,15.99,598400.0,9.1555,9.1727,9.1497,9.1669,598400.0
2013-05-31 13:10:00,15.99,16.0,15.95,15.95,752400.0,9.1669,9.1727,9.144,9.144,752400.0
2013-05-31 13:20:00,15.96,15.97,15.95,15.95,377900.0,9.1497,9.1555,9.144,9.144,377900.0
2013-05-31 13:30:00,15.96,15.96,15.94,15.95,406500.0,9.1497,9.1497,9.1383,9.144,406500.0
2013-05-31 13:40:00,15.94,15.95,15.92,15.92,532500.0,9.1383,9.144,9.1268,9.1268,532500.0
2013-05-31 13:50:00,15.93,15.94,15.92,15.93,592600.0,9.1325,9.1383,9.1268,9.1325,592600.0
2013-05-31 14:00:00,15.93,15.93,15.91,15.92,271500.0,9.1325,9.1325,9.1211,9.1268,271500.0
2013-05-31 14:10:00,15.93,15.93,15.85,15.86,1674400.0,9.1325,9.1325,9.0867,9.0924,1674400.0
2013-05-31 14:20:00,15.87,15.87,15.77,15.82,2044200.0,9.0981,9.0981,9.0408,9.0695,2044200.0
2013-05-31 14:30:00,15.82,15.84,15.79,15.81,1212200.0,9.0695,9.0809,9.0523,9.0637,1212200.0
2013-05-31 14:40:00,15.81,15.81,15.78,15.8,1033000.0,9.0637,9.0637,9.0466,9.058,1033000.0
2013-05-31 14:50:00,15.8,15.81,15.77,15.79,997000.0,9.058,9.0637,9.0408,9.0523,997000.0
2013-05-31 15:00:00,15.79,15.84,15.78,15.84,1224400.0,9.0523,9.0809,9.0466,9.0809,1224400.0
2013-05-31 15:10:00,15.84,15.84,15.83,15.84,554600.0,9.0809,9.0809,9.0752,9.0809,554600.0
2013-05-31 15:20:00,15.83,15.89,15.82,15.82,1306000.0,9.0752,9.1096,9.0695,9.0695,1306000.0
2013-05-31 15:30:00,15.82,15.83,15.78,15.8,1353300.0,9.0695,9.0752,9.0466,9.058,1353300.0
2013-05-31 15:40:00,15.81,15.83,15.75,15.75,1761900.0,9.0637,9.0752,9.0294,9.0294,1761900.0
2013-05-31 15:50:00,15.76,15.76,15.68,15.69,4435000.0,9.0351,9.0351,8.9892,8.995,4435000.0
2013-06-03 09:30:00,15.94,16.06,15.9,16.04,6154500.0,9.1383,9.2071,9.1153,9.1956,6154500.0
2013-06-03 09:40:00,16.04,16.08,15.99,16.03,3012500.0,9.1956,9.2185,9.1669,9.1899,3012500.0
2013-06-03 09:50:00,16.03,16.05,15.91,15.94,2542100.0,9.1899,9.2013,9.1211,9.1383,2542100.0
2013-06-03 10:00:00,15.92,15.95,15.81,15.89,3676200.0,9.1268,9.144,9.0637,9.1096,3676200.0
2013-06-03 10:10:00,15.88,15.94,15.83,15.85,2153500.0,9.1039,9.1383,9.0752,9.0867,2153500.0
2013-06-03 10:20:00,15.86,15.93,15.82,15.86,2101900.0,9.0924,9.1325,9.0695,9.0924,2101900.0
2013-06-03 10:30:00,15.86,15.87,15.77,15.81,2228500.0,9.0924,9.0981,9.0408,9.0637,2228500.0
2013-06-03 10:40:00,15.81,15.81,15.68,15.73,2488100.0,9.0637,9.0637,8.9892,9.0179,2488100.0
2013-06-03 10:50:00,15.73,15.77,15.7,15.71,1174700.0,9.0179,9.0408,9.0007,9.0064,1174700.0
2013-06-03 11:00:00,15.71,15.77,15.69,15.71,1341600.0,9.0064,9.0408,8.995,9.0064,1341600.0
2013-06-03 11:10:00,15.7,15.72,15.57,15.62,2130800.0,9.0007,9.0122,8.9262,8.9548,2130800.0
2013-06-03 11:20:00,15.62,15.63,15.51,15.56,1730300.0,8.9548,8.9606,8.8918,8.9204,1730300.0
2013-06-03 11:30:00,15.57,15.61,15.55,15.57,1315000.0,8.9262,8.9491,8.9147,8.9262,1315000.0
2013-06-03 11:40:00,15.56,15.65,15.55,15.64,1008200.0,8.9204,8.972,8.9147,8.9663,1008200.0
2013-06-03 11:50:00,15.64,15.67,15.63,15.64,706400.0,8.9663,8.9835,8.9606,8.9663,706400.0
2013-06-03 12:00:00,15.63,15.65,15.59,15.63,654400.0,8.9606,8.972,8.9376,8.9606,654400.0
2013-06-03 12:10:00,15.63,15.65,15.58,15.59,857600.0,8.9606,8.972,8.9319,8.9376,857600.0
2013-06-03 12:20:00,15.59,15.61,15.56,15.59,1324500.0,8.9376,8.9491,8.9204,8.9376,1324500.0
2013-06-03 12:30:00,15.59,15.61,15.57,15.59,530500.0,8.9376,8.9491,8.9262,8.9376,530500.0
2013-06-03 12:40:00,15.59,15.67,15.57,15.67,502000.0,8.9376,8.9835,8.9262,8.9835,502000.0
2013-06-03 12:50:00,15.66,15.71,15.66,15.69,767100.0,8.9778,9.0064,8.9778,8.995,767100.0
2013-06-03 13:00:00,15.68,15.71,15.66,15.71,770900.0,8.9892,9.0064,8.9778,9.0064,770900.0
2013-06-03 13:10:00,15.71,15.74,15.68,15.73,723800.0,9.0064,9.0236,8.9892,9.0179,723800.0
2013-06-03 13:20:00,15.74,15.74,15.67,15.69,978700.0,9.0236,9.0236,8.9835,8.995,978700.0
2013-06-03 13:30:00,15.69,15.69,15.66,15.68,762000.0,8.995,8.995,8.9778,8.9892,762000.0
2013-06-03 13:40:00,15.67,15.69,15.64,15.68,839000.0,8.9835,8.995,8.9663,8.9892,839000.0
2013-06-03 13:50:00,15.67,15.72,15.67,15.71,374800.0,8.9835,9.0122,8.9835,9.0064,374800.0
2013-06-03 14:00:00,15.71,15.75,15.67,15.74,708400.0,9.0064,9.0294,8.9835,9.0236,708400.0
2013-06-03 14:10:00,15.73,15.74,15.7,15.7,455100.0,9.0179,9.0236,9.0007,9.0007,455100.0
2013-06-03 14:20:00,15.71,15.76,15.7,15.74,614300.0,9.0064,9.0351,9.0007,9.0236,614300.0
2013-06-03 14:30:00,15.74,15.74,15.7,15.74,425700.0,9.0236,9.0236,9.0007,9.0236,425700.0
2013-06-03 14:40:00,15.74,15.82,15.73,15.8,851900.0,9.0236,9.0695,9.0179,9.058,851900.0
2013-06-03 14:50:00,15.79,15.84,15.79,15.81,602100.0,9.0523,9.0809,9.0523,9.0637,602100.0
2013-06-03 15:00:00,15.81,15.86,15.81,15.84,1450600.0,9.0637,9.0924,9.0637,9.0809,1450600.0
2013-06-03 15:10:00,15.84,15.86,15.79,15.81,1896600.0,9.0809,9.0924,9.0523,9.0637,1896600.0
2013-06-03 15:20:00,15.81,15.86,15.81,15.84,882100.0,9.0637,9.0924,9.0637,9.0809,882100.0
2013-06-03 15:30:00,15.85,15.87,15.8,15.82,1168200.0,9.0867,9.0981,9.058,9.0695,1168200.0
2013-06-03 15:40:00,15.82,15.9,15.81,15.89,1307300.0,9.0695,9.1153,9.0637,9.1096,1307300.0
2013-06-03 15:50:00,15.89,15.92,15.87,15.88,2722900.0,9.1096,9.1268,9.0981,9.1039,2722900.0
2013-06-04 09:30:00,15.98,16.04,15.96,16.03,3985600.0,9.1612,9.1956,9.1497,9.1899,3985600.0
2013-06-04 09:40:00,16.03,16.09,16.02,16.03,2970100.0,9.1899,9.2243,9.1841,9.1899,2970100.0
2013-06-04 09:50:00,16.03,16.03,15.95,15.98,2573400.0,9.1899,9.1899,9.144,9.1612,2573400.0
2013-06-04 10:00:00,15.98,16.0,15.92,15.94,1990200.0,9.1612,9.1727,9.1268,9.1383,1990200.0
2013-06-04 10:10:00,15.94,15.98,15.94,15.96,1736000.0,9.1383,9.1612,9.1383,9.1497,1736000.0
2013-06-04 10:20:00,15.96,16.0,15.95,15.99,1306800.0,9.1497,9.1727,9.144,9.1669,1306800.0
2013-06-04 10:30:00,15.99,16.01,15.97,15.99,1476800.0,9.1669,9.1784,9.1555,9.1669,1476800.0
2013-06-04 10:40:00,15.99,16.0,15.97,15.98,790000.0,9.1669,9.1727,9.1555,9.1612,790000.0
2013-06-04 10:50:00,15.99,15.99,15.91,15.91,1070700.0,9.1669,9.1669,9.1211,9.1211,1070700.0
2013-06-04 11:00:00,15.91,15.94,15.88,15.91,1339600.0,9.1211,9.1383,9.1039,9.1211,1339600.0
2013-06-04 11:10:00,15.92,15.94,15.9,15.93,706900.0,9.1268,9.1383,9.1153,9.1325,706900.0
2013-06-04 11:20:00,15.92,15.97,15.92,15.97,398200.0,9.1268,9.1555,9.1268,9.1555,398200.0
2013-06-04 11:30:00,15.97,15.98,15.93,15.96,554500.0,9.1555,9.1612,9.1325,9.1497,554500.0
2013-06-04 11:40:00,15.96,15.99,15.95,15.97,527800.0,9.1497,9.1669,9.144,9.1555,527800.0
2013-06-04 11:50:00,15.97,15.99,15.95,15.96,451900.0,9.1555,9.1669,9.144,9.1497,451900.0
2013-06-04 12:00:00,15.96,15.97,15.89,15.9,1192000.0,9.1497,9.1555,9.1096,9.1153,1192000.0
2013-06-04 12:10:00,15.9,15.91,15.85,15.86,1299700.0,9.1153,9.1211,9.0867,9.0924,1299700.0
2013-06-04 12:20:00,15.85,15.9,15.85,15.87,1036400.0,9.0867,9.1153,9.0867,9.0981,1036400.0
2013-06-04 12:30:00,15.87,15.91,15.86,15.9,585600.0,9.0981,9.1211,9.0924,9.1153,585600.0
2013-06-04 12:40:00,15.91,15.91,15.85,15.88,890700.0,9.1211,9.1211,9.0867,9.1039,890700.0
2013-06-04 12:50:00,15.87,15.9,15.85,15.86,572100.0,9.0981,9.1153,9.0867,9.0924,572100.0
2013-06-04 13:00:00,15.87,15.9,15.85,15.9,417200.0,9.0981,9.1153,9.0867,9.1153,417200.0
2013-06-04 13:10:00,15.9,15.94,15.9,15.93,372100.0,9.1153,9.1383,9.1153,9.1325,372100.0
2013-06-04 13:20:00,15.92,15.93,15.82,15.82,1085000.0,9.1268,9.1325,9.0695,9.0695,1085000.0
2013-06-04 13:30:00,15.83,15.85,15.8,15.81,783600.0,9.0752,9.0867,9.058,9.0637,783600.0
2013-06-04 13:40:00,15.81,15.83,15.77,15.78,953300.0,9.0637,9.0752,9.0408,9.0466,953300.0
2013-06-04 13:50:00,15.77,15.81,15.73,15.77,1517600.0,9.0408,9.0637,9.0179,9.0408,1517600.0
2013-06-04 14:00:00,15.77,15.78,15.67,15.67,1247000.0,9.0408,9.0466,8.9835,8.9835,1247000.0
2013-06-04 14:10:00,15.67,15.74,15.63,15.69,1847900.0,8.9835,9.0236,8.9606,8.995,1847900.0
2013-06-04 14:20:00,15.69,15.74,15.69,15.73,1005400.0,8.995,9.0236,8.995,9.0179,1005400.0
2013-06-04 14:30:00,15.73,15.81,15.72,15.8,1094400.0,9.0179,9.0637,9.0122,9.058,1094400.0
2013-06-04 14:40:00,15.8,15.83,15.77,15.78,922200.0,9.058,9.0752,9.0408,9.0466,922200.0
2013-06-04 14:50:00,15.78,15.82,15.77,15.79,770900.0,9.0466,9.0695,9.0408,9.0523,770900.0
2013-06-04 15:00:00,15.79,15.81,15.77,15.79,981300.0,9.0523,9.0637,9.0408,9.0523,981300.0
2013-06-04 15:10:00,15.78,15.79,15.75,15.77,838400.0,9.0466,9.0523,9.0294,9.0408,838400.0
2013-06-04 15:20:00,15.76,15.79,15.74,15.76,932700.0,9.0351,9.0523,9.0236,9.0351,932700.0
2013-06-04 15:30:00,15.76,15.83,15.75,15.83,1095100.0,9.0351,9.0752,9.0294,9.0752,1095100.0
2013-06-04 15:40:00,15.83,15.84,15.8,15.8,1483200.0,9.0752,9.0809,9.058,9.058,1483200.0
2013-06-04 15:50:00,15.8,15.82,15.77,15.79,2168500.0,9.058,9.0695,9.0408,9.0523,2168500.0
2013-06-05 09:30:00,15.7,15.71,15.51,15.52,3667700.0,9.0007,9.0064,8.8918,8.8975,3667700.0
2013-06-05 09:40:00,15.53,15.62,15.46,15.57,3674300.0,8.9032,8.9548,8.8631,8.9262,3674300.0
2013-06-05 09:50:00,15.58,15.58,15.5,15.5,1579900.0,8.9319,8.9319,8.886,8.886,1579900.0
2013-06-05 10:00:00,15.51,15.57,15.5,15.52,1798100.0,8.8918,8.9262,8.886,8.8975,1798100.0
2013-06-05 10:10:00,15.52,15.53,15.4,15.42,2992000.0,8.8975,8.9032,8.8287,8.8402,2992000.0
2013-06-05 10:20:00,15.43,15.54,15.42,15.52,2085300.0,8.8459,8.909,8.8402,8.8975,2085300.0
2013-06-05 10:30:00,15.52,15.52,15.46,15.46,1209700.0,8.8975,8.8975,8.8631,8.8631,1209700.0
2013-06-05 10:40:00,15.47,15.52,15.46,15.51,1215500.0,8.8688,8.8975,8.8631,8.8918,1215500.0
2013-06-05 10:50:00,15.51,15.54,15.48,15.51,946900.0,8.8918,8.909,8.8746,8.8918,946900.0
2013-06-05 11:00:00,15.52,15.52,15.42,15.43,1741500.0,8.8975,8.8975,8.8402,8.8459,1741500.0
2013-06-05 11:10:00,15.43,15.48,15.43,15.46,1220700.0,8.8459,8.8746,8.8459,8.8631,1220700.0
2013-06-05 11:20:00,15.46,15.48,15.42,15.42,1247900.0,8.8631,8.8746,8.8402,8.8402,1247900.0
2013-06-05 11:30:00,15.42,15.43,15.4,15.43,975300.0,8.8402,8.8459,8.8287,8.8459,975300.0
2013-06-05 11:40:00,15.42,15.44,15.4,15.42,843900.0,8.8402,8.8516,8.8287,8.8402,843900.0
2013-06-05 11:50:00,15.42,15.42,15.35,15.36,1076300.0,8.8402,8.8402,8.8,8.8058,1076300.0
2013-06-05 12:00:00,15.36,15.37,15.27,15.28,1568600.0,8.8058,8.8115,8.7542,8.7599,1568600.0
2013-06-05 12:10:00,15.29,15.32,15.28,15.31,1234900.0,8.7656,8.7828,8.7599,8.7771,1234900.0
2013-06-05 12:20:00,15.32,15.33,15.28,15.31,1114700.0,8.7828,8.7886,8.7599,8.7771,1114700.0
2013-06-05 12:30:00,15.32,15.32,15.27,15.28,880400.0,8.7828,8.7828,8.7542,8.7599,880400.0
2013-06-05 12:40:00,15.28,15.29,15.22,15.26,1269500.0,8.7599,8.7656,8.7255,8.7484,1269500.0
2013-06-05 12:50:00,15.27,15.29,15.24,15.28,1068900.0,8.7542,8.7656,8.737,8.7599,1068900.0
2013-06-05 13:00:00,15.28,15.35,15.26,15.34,1253000.0,8.7599,8.8,8.7484,8.7943,1253000.0
2013-06-05 13:10:00,15.34,15.39,15.33,15.37,865400.0,8.7943,8.823,8.7886,8.8115,865400.0
2013-06-05 13:20:00,15.37,15.4,15.36,15.4,774900.0,8.8115,8.8287,8.8058,8.8287,774900.0
2013-06-05 13:30:00,15.4,15.41,15.38,15.39,848300.0,8.8287,8.8344,8.8172,8.823,848300.0
2013-06-05 13:40:00,15.4,15.45,15.39,15.39,1199300.0,8.8287,8.8574,8.823,8.823,1199300.0
2013-06-05 13:50:00,15.4,15.4,15.35,15.36,792200.0,8.8287,8.8287,8.8,8.8058,792200.0
2013-06-05 14:00:00,15.36,15.39,15.35,15.37,757200.0,8.8058,8.823,8.8,8.8115,757200.0
2013-06-05 14:10:00,15.37,15.37,15.3,15.3,837500.0,8.8115,8.8115,8.7714,8.7714,837500.0
2013-06-05 14:20:00,15.31,15.31,15.27,15.28,588100.0,8.7771,8.7771,8.7542,8.7599,588100.0
2013-06-05 14:30:00,15.28,15.33,15.25,15.3,1548900.0,8.7599,8.7886,8.7427,8.7714,1548900.0
2013-06-05 14:40:00,15.31,15.32,15.3,15.32,887600.0,8.7771,8.7828,8.7714,8.7828,887600.0
2013-06-05 14:50:00,15.32,15.33,15.26,15.29,1196800.0,8.7828,8.7886,8.7484,8.7656,1196800.0
2013-06-05 15:00:00,15.28,15.29,15.2,15.2,2097700.0,8.7599,8.7656,8.714,8.714,2097700.0
2013-06-05 15:10:00,15.2,15.27,15.18,15.24,1596700.0,8.714,8.7542,8.7026,8.737,1596700.0
2013-06-05 15:20:00,15.24,15.3,15.2,15.29,1657100.0,8.737,8.7714,8.714,8.7656,1657100.0
2013-06-05 15:30:00,15.28,15.33,15.25,15.32,1922400.0,8.7599,8.7886,8.7427,8.7828,1922400.0
2013-06-05 15:40:00,15.32,15.35,15.29,15.31,2414800.0,8.7828,8.8,8.7656,8.7771,2414800.0
2013-06-05 15:50:00,15.31,15.32,15.25,15.25,3960900.0,8.7771,8.7828,8.7427,8.7427,3960900.0
2013-06-06 09:30:00,15.25,15.42,15.2,15.4,2815900.0,8.7427,8.8402,8.714,8.8287,2815900.0
2013-06-06 09:40:00,15.4,15.41,15.36,15.37,1274500.0,8.8287,8.8344,8.8058,8.8115,1274500.0
2013-06-06 09:50:00,15.37,15.4,15.32,15.39,1300000.0,8.8115,8.8287,8.7828,8.823,1300000.0
2013-06-06 10:00:00,15.4,15.48,15.37,15.38,1784300.0,8.8287,8.8746,8.8115,8.8172,1784300.0
2013-06-06 10:10:00,15.39,15.39,15.31,15.33,1047200.0,8.823,8.823,8.7771,8.7886,1047200.0
2013-06-06 10:20:00,15.34,15.38,15.24,15.28,1635300.0,8.7943,8.8172,8.737,8.7599,1635300.0
2013-06-06 10:30:00,15.28,15.3,15.19,15.21,2365600.0,8.7599,8.7714,8.7083,8.7198,2365600.0
2013-06-06 10:40:00,15.22,15.28,15.2,15.27,1021900.0,8.7255,8.7599,8.714,8.7542,1021900.0
2013-06-06 10:50:00,15.27,15.29,15.25,15.27,874300.0,8.7542,8.7656,8.7427,8.7542,874300.0
2013-06-06 11:00:00,15.28,15.29,15.25,15.29,761400.0,8.7599,8.7656,8.7427,8.7656,761400.0
2013-06-06 11:10:00,15.29,15.3,15.28,15.29,539300.0,8.7656,8.7714,8.7599,8.7656,539300.0
2013-06-06 11:20:00,15.29,15.3,15.27,15.29,375600.0,8.7656,8.7714,8.7542,8.7656,375600.0
2013-06-06 11:30:00,15.28,15.34,15.28,15.33,770500.0,8.7599,8.7943,8.7599,8.7886,770500.0
2013-06-06 11:40:00,15.32,15.34,15.3,15.3,300400.0,8.7828,8.7943,8.7714,8.7714,300400.0
2013-06-06 11:50:00,15.3,15.31,15.21,15.23,2825600.0,8.7714,8.7771,8.7198,8.7312,2825600.0
2013-06-06 12:00:00,15.23,15.24,15.15,15.19,1769000.0,8.7312,8.737,8.6854,8.7083,1769000.0
2013-06-06 12:10:00,15.19,15.23,15.18,15.2,1029800.0,8.7083,8.7312,8.7026,8.714,1029800.0
2013-06-06 12:20:00,15.2,15.21,15.06,15.13,1686000.0,8.714,8.7198,8.6338,8.6739,1686000.0
2013-06-06 12:30:00,15.14,15.17,15.11,15.17,1175100.0,8.6796,8.6968,8.6624,8.6968,1175100.0
2013-06-06 12:40:00,15.17,15.19,15.15,15.17,895300.0,8.6968,8.7083,8.6854,8.6968,895300.0
2013-06-06 12:50:00,15.16,15.17,15.1,15.12,1702400.0,8.6911,8.6968,8.6567,8.6682,1702400.0
2013-06-06 13:00:00,15.13,15.19,15.12,15.19,1007500.0,8.6739,8.7083,8.6682,8.7083,1007500.0
2013-06-06 13:10:00,15.18,15.21,15.18,15.2,933000.0,8.7026,8.7198,8.7026,8.714,933000.0
2013-06-06 13:20:00,15.19,15.2,15.13,15.15,557700.0,8.7083,8.714,8.6739,8.6854,557700.0
2013-06-06 13:30:00,15.15,15.24,15.15,15.21,853000.0,8.6854,8.737,8.6854,8.7198,853000.0
2013-06-06 13:40:00,15.22,15.24,15.2,15.24,720700.0,8.7255,8.737,8.714,8.737,720700.0
2013-06-06 13:50:00,15.24,15.25,15.21,15.25,891900.0,8.737,8.7427,8.7198,8.7427,891900.0
2013-06-06 14:00:00,15.24,15.25,15.21,15.25,690700.0,8.737,8.7427,8.7198,8.7427,690700.0
2013-06-06 14:10:00,15.25,15.27,15.22,15.24,925900.0,8.7427,8.7542,8.7255,8.737,925900.0
2013-06-06 14:20:00,15.23,15.29,15.21,15.29,1134800.0,8.7312,8.7656,8.7198,8.7656,1134800.0
2013-06-06 14:30:00,15.29,15.3,15.27,15.28,858300.0,8.7656,8.7714,8.7542,8.7599,858300.0
2013-06-06 14:40:00,15.28,15.3,15.28,15.3,745100.0,8.7599,8.7714,8.7599,8.7714,745100.0
2013-06-06 14:50:00,15.3,15.32,15.24,15.28,3782900.0,8.7714,8.7828,8.737,8.7599,3782900.0
2013-06-06 15:00:00,15.28,15.38,15.28,15.37,1419200.0,8.7599,8.8172,8.7599,8.8115,1419200.0
2013-06-06 15:10:00,15.37,15.37,15.32,15.34,709500.0,8.8115,8.8115,8.7828,8.7943,709500.0
2013-06-06 15:20:00,15.33,15.43,15.33,15.41,959900.0,8.7886,8.8459,8.7886,8.8344,959900.0
2013-06-06 15:30:00,15.42,15.43,15.4,15.41,1052000.0,8.8402,8.8459,8.8287,8.8344,1052000.0
2013-06-06 15:40:00,15.41,15.42,15.38,15.41,1358300.0,8.8344,8.8402,8.8172,8.8344,1358300.0
2013-06-06 15:50:00,15.41,15.45,15.4,15.44,2874800.0,8.8344,8.8574,8.8287,8.8516,2874800.0
2013-06-07 09:30:00,15.58,15.64,15.55,15.57,2402100.0,8.9319,8.9663,8.9147,8.9262,2402100.0
2013-06-07 09:40:00,15.58,15.59,15.46,15.53,1818700.0,8.9319,8.9376,8.8631,8.9032,1818700.0
2013-06-07 09:50:00,15.53,15.59,15.53,15.57,771500.0,8.9032,8.9376,8.9032,8.9262,771500.0
2013-06-07 10:00:00,15.57,15.65,15.55,15.64,1405700.0,8.9262,8.972,8.9147,8.9663,1405700.0
2013-06-07 10:10:00,15.64,15.66,15.6,15.61,1537100.0,8.9663,8.9778,8.9434,8.9491,1537100.0
2013-06-07 10:20:00,15.61,15.61,15.56,15.57,1481400.0,8.9491,8.9491,8.9204,8.9262,1481400.0
2013-06-07 10:30:00,15.57,15.63,15.56,15.62,1376800.0,8.9262,8.9606,8.9204,8.9548,1376800.0
2013-06-07 10:40:00,15.63,15.64,15.62,15.62,752500.0,8.9606,8.9663,8.9548,8.9548,752500.0
2013-06-07 10:50:00,15.62,15.64,15.57,15.59,851100.0,8.9548,8.9663,8.9262,8.9376,851100.0
2013-06-07 11:00:00,15.59,15.63,15.59,15.62,634100.0,8.9376,8.9606,8.9376,8.9548,634100.0
2013-06-07 11:10:00,15.62,15.63,15.59,15.62,624900.0,8.9548,8.9606,8.9376,8.9548,624900.0
2013-06-07 11:20:00,15.63,15.64,15.62,15.63,475100.0,8.9606,8.9663,8.9548,8.9606,475100.0
2013-06-07 11:30:00,15.64,15.65,15.61,15.62,674900.0,8.9663,8.972,8.9491,8.9548,674900.0
2013-06-07 11:40:00,15.62,15.65,15.61,15.63,477700.0,8.9548,8.972,8.9491,8.9606,477700.0
2013-06-07 11:50:00,15.63,15.65,15.62,15.63,505900.0,8.9606,8.972,8.9548,8.9606,505900.0
2013-06-07 12:00:00,15.63,15.65,15.62,15.65,681900.0,8.9606,8.972,8.9548,8.972,681900.0
2013-06-07 12:10:00,15.65,15.65,15.63,15.64,506300.0,8.972,8.972,8.9606,8.9663,506300.0
2013-06-07 12:20:00,15.63,15.65,15.62,15.62,424200.0,8.9606,8.972,8.9548,8.9548,424200.0
2013-06-07 12:30:00,15.63,15.63,15.58,15.6,606300.0,8.9606,8.9606,8.9319,8.9434,606300.0
2013-06-07 12:40:00,15.59,15.64,15.59,15.63,839100.0,8.9376,8.9663,8.9376,8.9606,839100.0
2013-06-07 12:50:00,15.63,15.65,15.63,15.64,346900.0,8.9606,8.972,8.9606,8.9663,346900.0
2013-06-07 13:00:00,15.64,15.66,15.63,15.65,487000.0,8.9663,8.9778,8.9606,8.972,487000.0
2013-06-07 13:10:00,15.66,15.68,15.65,15.67,739100.0,8.9778,8.9892,8.972,8.9835,739100.0
2013-06-07 13:20:00,15.67,15.67,15.63,15.64,364500.0,8.9835,8.9835,8.9606,8.9663,364500.0
2013-06-07 13:30:00,15.64,15.66,15.63,15.65,471600.0,8.9663,8.9778,8.9606,8.972,471600.0
2013-06-07 13:40:00,15.65,15.65,15.62,15.63,606700.0,8.972,8.972,8.9548,8.9606,606700.0
2013-06-07 13:50:00,15.62,15.67,15.62,15.65,540300.0,8.9548,8.9835,8.9548,8.972,540300.0
2013-06-07 14:00:00,15.65,15.67,15.62,15.67,541100.0,8.972,8.9835,8.9548,8.9835,541100.0
2013-06-07 14:10:00,15.67,15.69,15.64,15.69,619700.0,8.9835,8.995,8.9663,8.995,619700.0
2013-06-07 14:20:00,15.68,15.69,15.61,15.65,1197800.0,8.9892,8.995,8.9491,8.972,1197800.0
2013-06-07 14:30:00,15.65,15.68,15.63,15.67,639100.0,8.972,8.9892,8.9606,8.9835,639100.0
2013-06-07 14:40:00,15.68,15.69,15.66,15.69,454800.0,8.9892,8.995,8.9778,8.995,454800.0
2013-06-07 14:50:00,15.69,15.74,15.68,15.7,1029700.0,8.995,9.0236,8.9892,9.0007,1029700.0
2013-06-07 15:00:00,15.7,15.71,15.68,15.71,795100.0,9.0007,9.0064,8.9892,9.0064,795100.0
2013-06-07 15:10:00,15.71,15.75,15.7,15.74,787600.0,9.0064,9.0294,9.0007,9.0236,787600.0
2013-06-07 15:20:00,15.74,15.74,15.71,15.74,614900.0,9.0236,9.0236,9.0064,9.0236,614900.0
2013-06-07 15:30:00,15.74,15.75,15.73,15.74,586600.0,9.0236,9.0294,9.0179,9.0236,586600.0
2013-06-07 15:40:00,15.74,15.75,15.73,15.75,914500.0,9.0236,9.0294,9.0179,9.0294,914500.0
2013-06-07 15:50:00,15.75,15.76,15.72,15.73,4138200.0,9.0294,9.0351,9.0122,9.0179,4138200.0
2013-06-10 09:30:00,15.86,15.9,15.77,15.79,2326200.0,9.0924,9.1153,9.0408,9.0523,2326200.0
2013-06-10 09:40:00,15.79,15.8,15.72,15.77,1523300.0,9.0523,9.058,9.0122,9.0408,1523300.0
2013-06-10 09:50:00,15.76,15.8,15.74,15.76,829500.0,9.0351,9.058,9.0236,9.0351,829500.0
2013-06-10 10:00:00,15.77,15.78,15.63,15.66,1653800.0,9.0408,9.0466,8.9606,8.9778,1653800.0
2013-06-10 10:10:00,15.65,15.68,15.6,15.68,1181800.0,8.972,8.9892,8.9434,8.9892,1181800.0
2013-06-10 10:20:00,15.67,15.75,15.65,15.74,1266000.0,8.9835,9.0294,8.972,9.0236,1266000.0
2013-06-10 10:30:00,15.74,15.81,15.74,15.81,785700.0,9.0236,9.0637,9.0236,9.0637,785700.0
2013-06-10 10:40:00,15.81,15.82,15.78,15.79,946000.0,9.0637,9.0695,9.0466,9.0523,946000.0
2013-06-10 10:50:00,15.79,15.79,15.75,15.77,481300.0,9.0523,9.0523,9.0294,9.0408,481300.0
2013-06-10 11:00:00,15.78,15.82,15.77,15.79,774200.0,9.0466,9.0695,9.0408,9.0523,774200.0
2013-06-10 11:10:00,15.8,15.81,15.78,15.79,442600.0,9.058,9.0637,9.0466,9.0523,442600.0
2013-06-10 11:20:00,15.79,15.8,15.75,15.75,565500.0,9.0523,9.058,9.0294,9.0294,565500.0
2013-06-10 11:30:00,15.75,15.77,15.72,15.73,506400.0,9.0294,9.0408,9.0122,9.0179,506400.0
2013-06-10 11:40:00,15.73,15.75,15.71,15.74,450000.0,9.0179,9.0294,9.0064,9.0236,450000.0
2013-06-10 11:50:00,15.74,15.74,15.71,15.73,448900.0,9.0236,9.0236,9.0064,9.0179,448900.0
2013-06-10 12:00:00,15.72,15.76,15.72,15.74,567600.0,9.0122,9.0351,9.0122,9.0236,567600.0
2013-06-10 12:10:00,15.73,15.77,15.73,15.76,342300.0,9.0179,9.0408,9.0179,9.0351,342300.0
2013-06-10 12:20:00,15.76,15.77,15.75,15.76,407600.0,9.0351,9.0408,9.0294,9.0351,407600.0
2013-06-10 12:30:00,15.77,15.77,15.76,15.77,173200.0,9.0408,9.0408,9.0351,9.0408,173200.0
2013-06-10 12:40:00,15.77,15.78,15.73,15.74,953500.0,9.0408,9.0466,9.0179,9.0236,953500.0
2013-06-10 12:50:00,15.73,15.74,15.69,15.7,476100.0,9.0179,9.0236,8.995,9.0007,476100.0
2013-06-10 13:00:00,15.7,15.72,15.68,15.71,368600.0,9.0007,9.0122,8.9892,9.0064,368600.0
2013-06-10 13:10:00,15.7,15.71,15.67,15.68,408700.0,9.0007,9.0064,8.9835,8.9892,408700.0
2013-06-10 13:20:00,15.69,15.72,15.69,15.7,285400.0,8.995,9.0122,8.995,9.0007,285400.0
2013-06-10 13:30:00,15.7,15.71,15.66,15.68,393200.0,9.0007,9.0064,8.9778,8.9892,393200.0
2013-06-10 13:40:00,15.68,15.71,15.67,15.69,251300.0,8.9892,9.0064,8.9835,8.995,251300.0
2013-06-10 13:50:00,15.69,15.72,15.68,15.71,409000.0,8.995,9.0122,8.9892,9.0064,409000.0
2013-06-10 14:00:00,15.71,15.74,15.7,15.7,712500.0,9.0064,9.0236,9.0007,9.0007,712500.0
2013-06-10 14:10:00,15.7,15.71,15.68,15.68,341800.0,9.0007,9.0064,8.9892,8.9892,341800.0
2013-06-10 14:20:00,15.69,15.74,15.68,15.72,507800.0,8.995,9.0236,8.9892,9.0122,507800.0
2013-06-10 14:30:00,15.71,15.75,15.71,15.75,627900.0,9.0064,9.0294,9.0064,9.0294,627900.0
2013-06-10 14:40:00,15.74,15.75,15.72,15.74,385200.0,9.0236,9.0294,9.0122,9.0236,385200.0
2013-06-10 14:50:00,15.74,15.75,15.72,15.75,566600.0,9.0236,9.0294,9.0122,9.0294,566600.0
2013-06-10 15:00:00,15.75,15.77,15.73,15.76,536900.0,9.0294,9.0408,9.0179,9.0351,536900.0
2013-06-10 15:10:00,15.76,15.76,15.71,15.72,349300.0,9.0351,9.0351,9.0064,9.0122,349300.0
2013-06-10 15:20:00,15.72,15.74,15.7,15.72,867500.0,9.0122,9.0236,9.0007,9.0122,867500.0
2013-06-10 15:30:00,15.73,15.75,15.72,15.75,371200.0,9.0179,9.0294,9.0122,9.0294,371200.0
2013-06-10 15:40:00,15.74,15.75,15.71,15.71,722400.0,9.0236,9.0294,9.0064,9.0064,722400.0
2013-06-10 15:50:00,15.71,15.72,15.69,15.71,1191900.0,9.0064,9.0122,8.995,9.0064,1191900.0
2013-06-11 09:30:00,15.52,15.54,15.4,15.45,2532400.0,8.8975,8.909,8.8287,8.8574,2532400.0
2013-06-11 09:40:00,15.45,15.57,15.43,15.54,1579400.0,8.8574,8.9262,8.8459,8.909,1579400.0
2013-06-11 09:50:00,15.55,15.57,15.51,15.52,1067700.0,8.9147,8.9262,8.8918,8.8975,1067700.0
2013-06-11 10:00:00,15.51,15.56,15.43,15.45,1455100.0,8.8918,8.9204,8.8459,8.8574,1455100.0
2013-06-11 10:10:00,15.45,15.49,15.43,15.49,721200.0,8.8574,8.8803,8.8459,8.8803,721200.0
2013-06-11 10:20:00,15.48,15.55,15.47,15.53,803100.0,8.8746,8.9147,8.8688,8.9032,803100.0
2013-06-11 10:30:00,15.53,15.58,15.53,15.58,906200.0,8.9032,8.9319,8.9032,8.9319,906200.0
2013-06-11 10:40:00,15.57,15.63,15.56,15.6,888800.0,8.9262,8.9606,8.9204,8.9434,888800.0
2013-06-11 10:50:00,15.6,15.64,15.57,15.6,687900.0,8.9434,8.9663,8.9262,8.9434,687900.0
2013-06-11 11:00:00,15.6,15.63,15.53,15.55,1166900.0,8.9434,8.9606,8.9032,8.9147,1166900.0
2013-06-11 11:10:00,15.54,15.59,15.54,15.58,687500.0,8.909,8.9376,8.909,8.9319,687500.0
2013-06-11 11:20:00,15.58,15.65,15.56,15.65,702500.0,8.9319,8.972,8.9204,8.972,702500.0
2013-06-11 11:30:00,15.65,15.68,15.63,15.64,600600.0,8.972,8.9892,8.9606,8.9663,600600.0
2013-06-11 11:40:00,15.64,15.67,15.63,15.67,313300.0,8.9663,8.9835,8.9606,8.9835,313300.0
2013-06-11 11:50:00,15.67,15.68,15.63,15.64,479400.0,8.9835,8.9892,8.9606,8.9663,479400.0
2013-06-11 12:00:00,15.64,15.66,15.63,15.65,166200.0,8.9663,8.9778,8.9606,8.972,166200.0
2013-06-11 12:10:00,15.65,15.67,15.63,15.64,360700.0,8.972,8.9835,8.9606,8.9663,360700.0
2013-06-11 12:20:00,15.64,15.64,15.61,15.63,283000.0,8.9663,8.9663,8.9491,8.9606,283000.0
2013-06-11 12:30:00,15.64,15.65,15.62,15.64,337900.0,8.9663,8.972,8.9548,8.9663,337900.0
2013-06-11 12:40:00,15.64,15.66,15.63,15.64,364900.0,8.9663,8.9778,8.9606,8.9663,364900.0
2013-06-11 12:50:00,15.65,15.65,15.6,15.6,585900.0,8.972,8.972,8.9434,8.9434,585900.0
2013-06-11 13:00:00,15.6,15.64,15.6,15.62,409500.0,8.9434,8.9663,8.9434,8.9548,409500.0
2013-06-11 13:10:00,15.63,15.63,15.56,15.56,644200.0,8.9606,8.9606,8.9204,8.9204,644200.0
2013-06-11 13:20:00,15.57,15.58,15.55,15.57,315400.0,8.9262,8.9319,8.9147,8.9262,315400.0
2013-06-11 13:30:00,15.56,15.57,15.53,15.56,492600.0,8.9204,8.9262,8.9032,8.9204,492600.0
2013-06-11 13:40:00,15.56,15.57,15.53,15.56,252500.0,8.9204,8.9262,8.9032,8.9204,252500.0
2013-06-11 13:50:00,15.56,15.58,15.49,15.49,681200.0,8.9204,8.9319,8.8803,8.8803,681200.0
2013-06-11 14:00:00,15.49,15.51,15.48,15.49,639600.0,8.8803,8.8918,8.8746,8.8803,639600.0
2013-06-11 14:10:00,15.5,15.54,15.48,15.52,485500.0,8.886,8.909,8.8746,8.8975,485500.0
2013-06-11 14:20:00,15.53,15.56,15.52,15.55,403400.0,8.9032,8.9204,8.8975,8.9147,403400.0
2013-06-11 14:30:00,15.56,15.56,15.53,15.54,599200.0,8.9204,8.9204,8.9032,8.909,599200.0
2013-06-11 14:40:00,15.53,15.55,15.51,15.53,904100.0,8.9032,8.9147,8.8918,8.9032,904100.0
2013-06-11 14:50:00,15.52,15.56,15.48,15.55,982700.0,8.8975,8.9204,8.8746,8.9147,982700.0
2013-06-11 15:00:00,15.55,15.6,15.54,15.57,994000.0,8.9147,8.9434,8.909,8.9262,994000.0
2013-06-11 15:10:00,15.58,15.61,15.57,15.59,796600.0,8.9319,8.9491,8.9262,8.9376,796600.0
2013-06-11 15:20:00,15.59,15.6,15.56,15.57,619600.0,8.9376,8.9434,8.9204,8.9262,619600.0
2013-06-11 15:30:00,15.56,15.57,15.54,15.54,738100.0,8.9204,8.9262,8.909,8.909,738100.0
2013-06-11 15:40:00,15.54,15.55,15.49,15.51,947200.0,8.909,8.9147,8.8803,8.8918,947200.0
2013-06-11 15:50:00,15.5,15.52,15.48,15.5,2122700.0,8.886,8.8975,8.8746,8.886,2122700.0
2013-06-12 09:30:00,15.63,15.7,15.61,15.63,1700200.0,8.9606,9.0007,8.9491,8.9606,1700200.0
2013-06-12 09:40:00,15.64,15.66,15.6,15.62,916900.0,8.9663,8.9778,8.9434,8.9548,916900.0
2013-06-12 09:50:00,15.63,15.71,15.62,15.67,1330900.0,8.9606,9.0064,8.9548,8.9835,1330900.0
2013-06-12 10:00:00,15.66,15.67,15.57,15.59,1427000.0,8.9778,8.9835,8.9262,8.9376,1427000.0
2013-06-12 10:10:00,15.58,15.6,15.55,15.55,770600.0,8.9319,8.9434,8.9147,8.9147,770600.0
2013-06-12 10:20:00,15.56,15.64,15.55,15.64,661200.0,8.9204,8.9663,8.9147,8.9663,661200.0
2013-06-12 10:30:00,15.64,15.66,15.62,15.62,786000.0,8.9663,8.9778,8.9548,8.9548,786000.0
2013-06-12 10:40:00,15.63,15.65,15.58,15.6,1036500.0,8.9606,8.972,8.9319,8.9434,1036500.0
2013-06-12 10:50:00,15.6,15.61,15.53,15.54,1188500.0,8.9434,8.9491,8.9032,8.909,1188500.0
2013-06-12 11:00:00,15.55,15.56,15.53,15.56,1063400.0,8.9147,8.9204,8.9032,8.9204,1063400.0
2013-06-12 11:10:00,15.55,15.57,15.51,15.57,930400.0,8.9147,8.9262,8.8918,8.9262,930400.0
2013-06-12 11:20:00,15.56,15.61,15.56,15.6,460700.0,8.9204,8.9491,8.9204,8.9434,460700.0
2013-06-12 11:30:00,15.6,15.65,15.57,15.59,1052600.0,8.9434,8.972,8.9262,8.9376,1052600.0
2013-06-12 11:40:00,15.59,15.6,15.52,15.53,742800.0,8.9376,8.9434,8.8975,8.9032,742800.0
2013-06-12 11:50:00,15.52,15.54,15.47,15.49,1050200.0,8.8975,8.909,8.8688,8.8803,1050200.0
2013-06-12 12:00:00,15.5,15.54,15.48,15.51,359500.0,8.886,8.909,8.8746,8.8918,359500.0
2013-06-12 12:10:00,15.51,15.52,15.45,15.48,619600.0,8.8918,8.8975,8.8574,8.8746,619600.0
2013-06-12 12:20:00,15.48,15.5,15.46,15.49,301000.0,8.8746,8.886,8.8631,8.8803,301000.0
2013-06-12 12:30:00,15.48,15.5,15.46,15.47,427400.0,8.8746,8.886,8.8631,8.8688,427400.0
2013-06-12 12:40:00,15.47,15.51,15.45,15.5,542100.0,8.8688,8.8918,8.8574,8.886,542100.0
2013-06-12 12:50:00,15.5,15.53,15.49,15.52,309700.0,8.886,8.9032,8.8803,8.8975,309700.0
2013-06-12 13:00:00,15.53,15.56,15.51,15.54,625800.0,8.9032,8.9204,8.8918,8.909,625800.0
2013-06-12 13:10:00,15.55,15.56,15.52,15.54,419200.0,8.9147,8.9204,8.8975,8.909,419200.0
2013-06-12 13:20:00,15.54,15.55,15.5,15.52,374300.0,8.909,8.9147,8.886,8.8975,374300.0
2013-06-12 13:30:00,15.53,15.54,15.47,15.48,503500.0,8.9032,8.909,8.8688,8.8746,503500.0
2013-06-12 13:40:00,15.47,15.51,15.46,15.48,622500.0,8.8688,8.8918,8.8631,8.8746,622500.0
2013-06-12 13:50:00,15.48,15.51,15.48,15.48,502800.0,8.8746,8.8918,8.8746,8.8746,502800.0
2013-06-12 14:00:00,15.49,15.49,15.45,15.46,495100.0,8.8803,8.8803,8.8574,8.8631,495100.0
2013-06-12 14:10:00,15.46,15.47,15.41,15.42,960600.0,8.8631,8.8688,8.8344,8.8402,960600.0
2013-06-12 14:20:00,15.42,15.44,15.41,15.43,663400.0,8.8402,8.8516,8.8344,8.8459,663400.0
2013-06-12 14:30:00,15.43,15.44,15.4,15.41,435700.0,8.8459,8.8516,8.8287,8.8344,435700.0
2013-06-12 14:40:00,15.41,15.44,15.4,15.42,397100.0,8.8344,8.8516,8.8287,8.8402,397100.0
2013-06-12 14:50:00,15.42,15.44,15.4,15.43,540100.0,8.8402,8.8516,8.8287,8.8459,540100.0
2013-06-12 15:00:00,15.42,15.44,15.39,15.41,1197900.0,8.8402,8.8516,8.823,8.8344,1197900.0
2013-06-12 15:10:00,15.4,15.41,15.34,15.35,951600.0,8.8287,8.8344,8.7943,8.8,951600.0
2013-06-12 15:20:00,15.34,15.37,15.31,15.37,1094000.0,8.7943,8.8115,8.7771,8.8115,1094000.0
2013-06-12 15:30:00,15.37,15.38,15.33,15.36,1283300.0,8.8115,8.8172,8.7886,8.8058,1283300.0
2013-06-12 15:40:00,15.35,15.4,15.35,15.38,815100.0,8.8,8.8287,8.8,8.8172,815100.0
2013-06-12 15:50:00,15.39,15.41,15.36,15.37,1890600.0,8.823,8.8344,8.8058,8.8115,1890600.0
2013-06-13 09:30:00,15.31,15.34,15.26,15.26,2032200.0,8.7771,8.7943,8.7484,8.7484,2032200.0
2013-06-13 09:40:00,15.26,15.32,15.21,15.25,2319300.0,8.7484,8.7828,8.7198,8.7427,2319300.0
2013-06-13 09:50:00,15.24,15.3,15.24,15.28,1193500.0,8.737,8.7714,8.737,8.7599,1193500.0
2013-06-13 10:00:00,15.29,15.32,15.23,15.23,1462800.0,8.7656,8.7828,8.7312,8.7312,1462800.0
2013-06-13 10:10:00,15.23,15.24,15.18,15.23,1331500.0,8.7312,8.737,8.7026,8.7312,1331500.0
2013-06-13 10:20:00,15.23,15.25,15.19,15.22,866800.0,8.7312,8.7427,8.7083,8.7255,866800.0
2013-06-13 10:30:00,15.23,15.3,15.22,15.28,870900.0,8.7312,8.7714,8.7255,8.7599,870900.0
2013-06-13 10:40:00,15.28,15.31,15.28,15.29,1135000.0,8.7599,8.7771,8.7599,8.7656,1135000.0
2013-06-13 10:50:00,15.29,15.31,15.26,15.26,581600.0,8.7656,8.7771,8.7484,8.7484,581600.0
2013-06-13 11:00:00,15.26,15.3,15.25,15.27,919400.0,8.7484,8.7714,8.7427,8.7542,919400.0
2013-06-13 11:10:00,15.27,15.32,15.26,15.3,1241100.0,8.7542,8.7828,8.7484,8.7714,1241100.0
2013-06-13 11:20:00,15.31,15.39,15.3,15.39,674000.0,8.7771,8.823,8.7714,8.823,674000.0
2013-06-13 11:30:00,15.38,15.39,15.32,15.36,485800.0,8.8172,8.823,8.7828,8.8058,485800.0
2013-06-13 11:40:00,15.36,15.38,15.33,15.36,366700.0,8.8058,8.8172,8.7886,8.8058,366700.0
2013-06-13 11:50:00,15.36,15.37,15.3,15.33,791300.0,8.8058,8.8115,8.7714,8.7886,791300.0
2013-06-13 12:00:00,15.32,15.36,15.32,15.35,365200.0,8.7828,8.8058,8.7828,8.8,365200.0
2013-06-13 12:10:00,15.35,15.38,15.34,15.37,298900.0,8.8,8.8172,8.7943,8.8115,298900.0
2013-06-13 12:20:00,15.37,15.38,15.35,15.35,308100.0,8.8115,8.8172,8.8,8.8,308100.0
2013-06-13 12:30:00,15.35,15.38,15.35,15.38,534200.0,8.8,8.8172,8.8,8.8172,534200.0
2013-06-13 12:40:00,15.37,15.42,15.34,15.42,943000.0,8.8115,8.8402,8.7943,8.8402,943000.0
2013-06-13 12:50:00,15.42,15.44,15.39,15.43,500300.0,8.8402,8.8516,8.823,8.8459,500300.0
2013-06-13 13:00:00,15.43,15.44,15.4,15.4,464300.0,8.8459,8.8516,8.8287,8.8287,464300.0
2013-06-13 13:10:00,15.4,15.42,15.39,15.4,663000.0,8.8287,8.8402,8.823,8.8287,663000.0
2013-06-13 13:20:00,15.4,15.41,15.4,15.41,150700.0,8.8287,8.8344,8.8287,8.8344,150700.0
2013-06-13 13:30:00,15.4,15.42,15.38,15.38,467500.0,8.8287,8.8402,8.8172,8.8172,467500.0
2013-06-13 13:40:00,15.38,15.42,15.38,15.4,570200.0,8.8172,8.8402,8.8172,8.8287,570200.0
2013-06-13 13:50:00,15.4,15.42,15.39,15.42,278300.0,8.8287,8.8402,8.823,8.8402,278300.0
2013-06-13 14:00:00,15.42,15.47,15.41,15.46,988000.0,8.8402,8.8688,8.8344,8.8631,988000.0
2013-06-13 14:10:00,15.47,15.47,15.43,15.43,675000.0,8.8688,8.8688,8.8459,8.8459,675000.0
2013-06-13 14:20:00,15.43,15.44,15.4,15.4,929700.0,8.8459,8.8516,8.8287,8.8287,929700.0
2013-06-13 14:30:00,15.4,15.46,15.4,15.43,1081900.0,8.8287,8.8631,8.8287,8.8459,1081900.0
2013-06-13 14:40:00,15.43,15.44,15.43,15.44,342800.0,8.8459,8.8516,8.8459,8.8516,342800.0
2013-06-13 14:50:00,15.43,15.48,15.41,15.48,647000.0,8.8459,8.8746,8.8344,8.8746,647000.0
2013-06-13 15:00:00,15.48,15.52,15.47,15.51,807500.0,8.8746,8.8975,8.8688,8.8918,807500.0
2013-06-13 15:10:00,15.52,15.55,15.51,15.52,741300.0,8.8975,8.9147,8.8918,8.8975,741300.0
2013-06-13 15:20:00,15.53,15.55,15.5,15.53,681600.0,8.9032,8.9147,8.886,8.9032,681600.0
2013-06-13 15:30:00,15.53,15.54,15.5,15.52,855200.0,8.9032,8.909,8.886,8.8975,855200.0
2013-06-13 15:40:00,15.53,15.6,15.53,15.59,1288200.0,8.9032,8.9434,8.9032,8.9376,1288200.0
2013-06-13 15:50:00,15.59,15.59,15.56,15.58,1790900.0,8.9376,8.9376,8.9204,8.9319,1790900.0
2013-06-14 09:30:00,15.54,15.57,15.47,15.48,1750200.0,8.909,8.9262,8.8688,8.8746,1750200.0
2013-06-14 09:40:00,15.49,15.54,15.47,15.53,750700.0,8.8803,8.909,8.8688,8.9032,750700.0
2013-06-14 09:50:00,15.53,15.55,15.48,15.53,825100.0,8.9032,8.9147,8.8746,8.9032,825100.0
2013-06-14 10:00:00,15.53,15.55,15.5,15.51,1120900.0,8.9032,8.9147,8.886,8.8918,1120900.0
2013-06-14 10:10:00,15.5,15.54,15.48,15.54,864500.0,8.886,8.909,8.8746,8.909,864500.0
2013-06-14 10:20:00,15.53,15.54,15.48,15.49,354500.0,8.9032,8.909,8.8746,8.8803,354500.0
2013-06-14 10:30:00,15.49,15.52,15.48,15.5,580300.0,8.8803,8.8975,8.8746,8.886,580300.0
2013-06-14 10:40:00,15.5,15.51,15.45,15.46,749400.0,8.886,8.8918,8.8574,8.8631,749400.0
2013-06-14 10:50:00,15.47,15.48,15.43,15.45,887800.0,8.8688,8.8746,8.8459,8.8574,887800.0
2013-06-14 11:00:00,15.44,15.45,15.4,15.44,1009600.0,8.8516,8.8574,8.8287,8.8516,1009600.0
2013-06-14 11:10:00,15.43,15.47,15.43,15.45,395500.0,8.8459,8.8688,8.8459,8.8574,395500.0
2013-06-14 11:20:00,15.44,15.45,15.41,15.41,678400.0,8.8516,8.8574,8.8344,8.8344,678400.0
2013-06-14 11:30:00,15.42,15.46,15.4,15.44,650300.0,8.8402,8.8631,8.8287,8.8516,650300.0
2013-06-14 11:40:00,15.44,15.46,15.39,15.41,487100.0,8.8516,8.8631,8.823,8.8344,487100.0
2013-06-14 11:50:00,15.41,15.47,15.4,15.46,368600.0,8.8344,8.8688,8.8287,8.8631,368600.0
2013-06-14 12:00:00,15.46,15.46,15.42,15.45,404300.0,8.8631,8.8631,8.8402,8.8574,404300.0
2013-06-14 12:10:00,15.45,15.49,15.44,15.47,362300.0,8.8574,8.8803,8.8516,8.8688,362300.0
2013-06-14 12:20:00,15.48,15.49,15.47,15.49,346500.0,8.8746,8.8803,8.8688,8.8803,346500.0
2013-06-14 12:30:00,15.48,15.49,15.46,15.49,330500.0,8.8746,8.8803,8.8631,8.8803,330500.0
2013-06-14 12:40:00,15.5,15.51,15.49,15.49,303200.0,8.886,8.8918,8.8803,8.8803,303200.0
2013-06-14 12:50:00,15.5,15.51,15.45,15.46,402900.0,8.886,8.8918,8.8574,8.8631,402900.0
2013-06-14 13:00:00,15.45,15.46,15.43,15.45,414100.0,8.8574,8.8631,8.8459,8.8574,414100.0
2013-06-14 13:10:00,15.45,15.46,15.42,15.42,332200.0,8.8574,8.8631,8.8402,8.8402,332200.0
2013-06-14 13:20:00,15.42,15.43,15.35,15.38,869100.0,8.8402,8.8459,8.8,8.8172,869100.0
2013-06-14 13:30:00,15.38,15.38,15.35,15.37,726000.0,8.8172,8.8172,8.8,8.8115,726000.0
2013-06-14 13:40:00,15.37,15.41,15.36,15.41,240200.0,8.8115,8.8344,8.8058,8.8344,240200.0
2013-06-14 13:50:00,15.41,15.42,15.37,15.41,433000.0,8.8344,8.8402,8.8115,8.8344,433000.0
2013-06-14 14:00:00,15.41,15.46,15.38,15.46,486300.0,8.8344,8.8631,8.8172,8.8631,486300.0
2013-06-14 14:10:00,15.46,15.46,15.4,15.41,431000.0,8.8631,8.8631,8.8287,8.8344,431000.0
2013-06-14 14:20:00,15.42,15.45,15.4,15.45,836100.0,8.8402,8.8574,8.8287,8.8574,836100.0
2013-06-14 14:30:00,15.44,15.47,15.42,15.46,633700.0,8.8516,8.8688,8.8402,8.8631,633700.0
2013-06-14 14:40:00,15.46,15.47,15.4,15.4,496200.0,8.8631,8.8688,8.8287,8.8287,496200.0
2013-06-14 14:50:00,15.41,15.42,15.38,15.4,573900.0,8.8344,8.8402,8.8172,8.8287,573900.0
2013-06-14 15:00:00,15.4,15.45,15.39,15.44,651000.0,8.8287,8.8574,8.823,8.8516,651000.0
2013-06-14 15:10:00,15.44,15.46,15.44,15.45,527700.0,8.8516,8.8631,8.8516,8.8574,527700.0
2013-06-14 15:20:00,15.44,15.45,15.42,15.42,505300.0,8.8516,8.8574,8.8402,8.8402,505300.0
2013-06-14 15:30:00,15.42,15.44,15.4,15.4,595100.0,8.8402,8.8516,8.8287,8.8287,595100.0
2013-06-14 15:40:00,15.41,15.41,15.36,15.39,1386800.0,8.8344,8.8344,8.8058,8.823,1386800.0
2013-06-14 15:50:00,15.4,15.4,15.36,15.36,1612300.0,8.8287,8.8287,8.8058,8.8058,1612300.0
2013-06-17 09:30:00,15.53,15.65,15.5,15.64,2410800.0,8.9032,8.972,8.886,8.9663,2410800.0
2013-06-17 09:40:00,15.64,15.7,15.61,15.68,1635400.0,8.9663,9.0007,8.9491,8.9892,1635400.0
2013-06-17 09:50:00,15.69,15.69,15.62,15.63,977200.0,8.995,8.995,8.9548,8.9606,977200.0
2013-06-17 10:00:00,15.64,15.7,15.63,15.7,1194700.0,8.9663,9.0007,8.9606,9.0007,1194700.0
2013-06-17 10:10:00,15.7,15.7,15.66,15.69,1174400.0,9.0007,9.0007,8.9778,8.995,1174400.0
2013-06-17 10:20:00,15.69,15.7,15.67,15.7,627800.0,8.995,9.0007,8.9835,9.0007,627800.0
2013-06-17 10:30:00,15.69,15.71,15.65,15.66,968000.0,8.995,9.0064,8.972,8.9778,968000.0
2013-06-17 10:40:00,15.65,15.69,15.65,15.69,681100.0,8.972,8.995,8.972,8.995,681100.0
2013-06-17 10:50:00,15.69,15.71,15.68,15.7,518500.0,8.995,9.0064,8.9892,9.0007,518500.0
2013-06-17 11:00:00,15.71,15.72,15.69,15.71,811600.0,9.0064,9.0122,8.995,9.0064,811600.0
2013-06-17 11:10:00,15.7,15.72,15.69,15.7,535200.0,9.0007,9.0122,8.995,9.0007,535200.0
2013-06-17 11:20:00,15.69,15.72,15.69,15.72,290000.0,8.995,9.0122,8.995,9.0122,290000.0
2013-06-17 11:30:00,15.72,15.72,15.68,15.7,553000.0,9.0122,9.0122,8.9892,9.0007,553000.0
2013-06-17 11:40:00,15.7,15.7,15.63,15.63,739600.0,9.0007,9.0007,8.9606,8.9606,739600.0
2013-06-17 11:50:00,15.64,15.66,15.63,15.65,389600.0,8.9663,8.9778,8.9606,8.972,389600.0
2013-06-17 12:00:00,15.65,15.65,15.62,15.65,461200.0,8.972,8.972,8.9548,8.972,461200.0
2013-06-17 12:10:00,15.65,15.66,15.63,15.65,322600.0,8.972,8.9778,8.9606,8.972,322600.0
2013-06-17 12:20:00,15.65,15.67,15.65,15.67,213200.0,8.972,8.9835,8.972,8.9835,213200.0
2013-06-17 12:30:00,15.67,15.69,15.66,15.68,338500.0,8.9835,8.995,8.9778,8.9892,338500.0
2013-06-17 12:40:00,15.68,15.71,15.68,15.7,432300.0,8.9892,9.0064,8.9892,9.0007,432300.0
2013-06-17 12:50:00,15.71,15.71,15.61,15.62,1043700.0,9.0064,9.0064,8.9491,8.9548,1043700.0
2013-06-17 13:00:00,15.62,15.64,15.62,15.62,289700.0,8.9548,8.9663,8.9548,8.9548,289700.0
2013-06-17 13:10:00,15.62,15.62,15.6,15.62,366200.0,8.9548,8.9548,8.9434,8.9548,366200.0
2013-06-17 13:20:00,15.62,15.66,15.61,15.65,401500.0,8.9548,8.9778,8.9491,8.972,401500.0
2013-06-17 13:30:00,15.65,15.67,15.64,15.65,380800.0,8.972,8.9835,8.9663,8.972,380800.0
2013-06-17 13:40:00,15.65,15.68,15.65,15.66,305200.0,8.972,8.9892,8.972,8.9778,305200.0
2013-06-17 13:50:00,15.66,15.67,15.65,15.66,317900.0,8.9778,8.9835,8.972,8.9778,317900.0
2013-06-17 14:00:00,15.65,15.66,15.6,15.6,478800.0,8.972,8.9778,8.9434,8.9434,478800.0
2013-06-17 14:10:00,15.61,15.61,15.56,15.58,688700.0,8.9491,8.9491,8.9204,8.9319,688700.0
2013-06-17 14:20:00,15.58,15.6,15.52,15.53,751500.0,8.9319,8.9434,8.8975,8.9032,751500.0
2013-06-17 14:30:00,15.53,15.58,15.51,15.56,880900.0,8.9032,8.9319,8.8918,8.9204,880900.0
2013-06-17 14:40:00,15.57,15.58,15.48,15.48,818300.0,8.9262,8.9319,8.8746,8.8746,818300.0
2013-06-17 14:50:00,15.48,15.49,15.45,15.46,649400.0,8.8746,8.8803,8.8574,8.8631,649400.0
2013-06-17 15:00:00,15.47,15.51,15.44,15.51,840600.0,8.8688,8.8918,8.8516,8.8918,840600.0
2013-06-17 15:10:00,15.5,15.51,15.46,15.49,504900.0,8.886,8.8918,8.8631,8.8803,504900.0
2013-06-17 15:20:00,15.48,15.5,15.46,15.5,707600.0,8.8746,8.886,8.8631,8.886,707600.0
2013-06-17 15:30:00,15.5,15.57,15.49,15.56,900700.0,8.886,8.9262,8.8803,8.9204,900700.0
2013-06-17 15:40:00,15.56,15.57,15.52,15.54,781400.0,8.9204,8.9262,8.8975,8.909,781400.0
2013-06-17 15:50:00,15.54,15.55,15.51,15.55,2277200.0,8.909,8.9147,8.8918,8.9147,2277200.0
2013-06-18 09:30:00,15.54,15.63,15.54,15.58,1226300.0,8.909,8.9606,8.909,8.9319,1226300.0
2013-06-18 09:40:00,15.58,15.6,15.44,15.5,1179000.0,8.9319,8.9434,8.8516,8.886,1179000.0
2013-06-18 09:50:00,15.51,15.54,15.46,15.47,695100.0,8.8918,8.909,8.8631,8.8688,695100.0
2013-06-18 10:00:00,15.48,15.56,15.46,15.56,1146600.0,8.8746,8.9204,8.8631,8.9204,1146600.0
2013-06-18 10:10:00,15.56,15.57,15.53,15.56,641800.0,8.9204,8.9262,8.9032,8.9204,641800.0
2013-06-18 10:20:00,15.56,15.59,15.54,15.59,783600.0,8.9204,8.9376,8.909,8.9376,783600.0
2013-06-18 10:30:00,15.59,15.64,15.58,15.61,1045700.0,8.9376,8.9663,8.9319,8.9491,1045700.0
2013-06-18 10:40:00,15.61,15.63,15.6,15.62,357800.0,8.9491,8.9606,8.9434,8.9548,357800.0
2013-06-18 10:50:00,15.62,15.65,15.61,15.63,703700.0,8.9548,8.972,8.9491,8.9606,703700.0
2013-06-18 11:00:00,15.64,15.65,15.63,15.64,319700.0,8.9663,8.972,8.9606,8.9663,319700.0
2013-06-18 11:10:00,15.64,15.64,15.62,15.63,266900.0,8.9663,8.9663,8.9548,8.9606,266900.0
2013-06-18 11:20:00,15.63,15.66,15.61,15.64,904700.0,8.9606,8.9778,8.9491,8.9663,904700.0
2013-06-18 11:30:00,15.64,15.67,15.63,15.63,637100.0,8.9663,8.9835,8.9606,8.9606,637100.0
2013-06-18 11:40:00,15.63,15.65,15.62,15.63,502900.0,8.9606,8.972,8.9548,8.9606,502900.0
2013-06-18 11:50:00,15.63,15.63,15.59,15.6,704500.0,8.9606,8.9606,8.9376,8.9434,704500.0
2013-06-18 12:00:00,15.6,15.61,15.56,15.56,619900.0,8.9434,8.9491,8.9204,8.9204,619900.0
2013-06-18 12:10:00,15.56,15.59,15.55,15.59,430100.0,8.9204,8.9376,8.9147,8.9376,430100.0
2013-06-18 12:20:00,15.59,15.59,15.57,15.58,384400.0,8.9376,8.9376,8.9262,8.9319,384400.0
2013-06-18 12:30:00,15.59,15.62,15.58,15.61,366900.0,8.9376,8.9548,8.9319,8.9491,366900.0
2013-06-18 12:40:00,15.61,15.64,15.61,15.62,368000.0,8.9491,8.9663,8.9491,8.9548,368000.0
2013-06-18 12:50:00,15.62,15.67,15.61,15.66,394300.0,8.9548,8.9835,8.9491,8.9778,394300.0
2013-06-18 13:00:00,15.66,15.67,15.63,15.63,298600.0,8.9778,8.9835,8.9606,8.9606,298600.0
2013-06-18 13:10:00,15.64,15.65,15.62,15.65,386700.0,8.9663,8.972,8.9548,8.972,386700.0
2013-06-18 13:20:00,15.65,15.65,15.62,15.64,360200.0,8.972,8.972,8.9548,8.9663,360200.0
2013-06-18 13:30:00,15.63,15.64,15.61,15.63,192300.0,8.9606,8.9663,8.9491,8.9606,192300.0
2013-06-18 13:40:00,15.63,15.65,15.62,15.64,242600.0,8.9606,8.972,8.9548,8.9663,242600.0
2013-06-18 13:50:00,15.64,15.65,15.63,15.65,428800.0,8.9663,8.972,8.9606,8.972,428800.0
2013-06-18 14:00:00,15.65,15.7,15.63,15.69,834600.0,8.972,9.0007,8.9606,8.995,834600.0
2013-06-18 14:10:00,15.7,15.7,15.68,15.69,415700.0,9.0007,9.0007,8.9892,8.995,415700.0
2013-06-18 14:20:00,15.69,15.7,15.67,15.7,475200.0,8.995,9.0007,8.9835,9.0007,475200.0
2013-06-18 14:30:00,15.7,15.7,15.67,15.68,421700.0,9.0007,9.0007,8.9835,8.9892,421700.0
2013-06-18 14:40:00,15.68,15.71,15.68,15.7,656700.0,8.9892,9.0064,8.9892,9.0007,656700.0
2013-06-18 14:50:00,15.69,15.7,15.66,15.69,603600.0,8.995,9.0007,8.9778,8.995,603600.0
2013-06-18 15:00:00,15.68,15.68,15.66,15.67,371300.0,8.9892,8.9892,8.9778,8.9835,371300.0
2013-06-18 15:10:00,15.67,15.68,15.66,15.68,499900.0,8.9835,8.9892,8.9778,8.9892,499900.0
2013-06-18 15:20:00,15.67,15.7,15.67,15.7,525400.0,8.9835,9.0007,8.9835,9.0007,525400.0
2013-06-18 15:30:00,15.7,15.7,15.67,15.68,556800.0,9.0007,9.0007,8.9835,8.9892,556800.0
2013-06-18 15:40:00,15.68,15.69,15.66,15.66,1056900.0,8.9892,8.995,8.9778,8.9778,1056900.0
2013-06-18 15:50:00,15.67,15.67,15.63,15.67,1989100.0,8.9835,8.9835,8.9606,8.9835,1989100.0
2013-06-19 09:30:00,15.6,15.62,15.56,15.58,1418200.0,8.9434,8.9548,8.9204,8.9319,1418200.0
2013-06-19 09:40:00,15.58,15.58,15.5,15.5,1168400.0,8.9319,8.9319,8.886,8.886,1168400.0
2013-06-19 09:50:00,15.51,15.52,15.46,15.49,1144700.0,8.8918,8.8975,8.8631,8.8803,1144700.0
2013-06-19 10:00:00,15.49,15.55,15.48,15.54,1098500.0,8.8803,8.9147,8.8746,8.909,1098500.0
2013-06-19 10:10:00,15.55,15.61,15.54,15.6,1467200.0,8.9147,8.9491,8.909,8.9434,1467200.0
2013-06-19 10:20:00,15.6,15.61,15.57,15.59,348000.0,8.9434,8.9491,8.9262,8.9376,348000.0
2013-06-19 10:30:00,15.59,15.61,15.58,15.59,593000.0,8.9376,8.9491,8.9319,8.9376,593000.0
2013-06-19 10:40:00,15.59,15.6,15.57,15.59,666700.0,8.9376,8.9434,8.9262,8.9376,666700.0
2013-06-19 10:50:00,15.59,15.61,15.57,15.58,590100.0,8.9376,8.9491,8.9262,8.9319,590100.0
2013-06-19 11:00:00,15.58,15.58,15.55,15.55,509200.0,8.9319,8.9319,8.9147,8.9147,509200.0
2013-06-19 11:10:00,15.56,15.58,15.55,15.56,278100.0,8.9204,8.9319,8.9147,8.9204,278100.0
2013-06-19 11:20:00,15.56,15.57,15.51,15.54,421800.0,8.9204,8.9262,8.8918,8.909,421800.0
2013-06-19 11:30:00,15.53,15.55,15.51,15.54,478500.0,8.9032,8.9147,8.8918,8.909,478500.0
2013-06-19 11:40:00,15.54,15.54,15.51,15.53,362700.0,8.909,8.909,8.8918,8.9032,362700.0
2013-06-19 11:50:00,15.53,15.55,15.52,15.53,412200.0,8.9032,8.9147,8.8975,8.9032,412200.0
2013-06-19 12:00:00,15.53,15.54,15.51,15.51,243100.0,8.9032,8.909,8.8918,8.8918,243100.0
2013-06-19 12:10:00,15.51,15.52,15.5,15.52,372400.0,8.8918,8.8975,8.886,8.8975,372400.0
2013-06-19 12:20:00,15.51,15.53,15.49,15.53,503800.0,8.8918,8.9032,8.8803,8.9032,503800.0
2013-06-19 12:30:00,15.53,15.53,15.51,15.52,174800.0,8.9032,8.9032,8.8918,8.8975,174800.0
2013-06-19 12:40:00,15.52,15.55,15.52,15.55,217000.0,8.8975,8.9147,8.8975,8.9147,217000.0
2013-06-19 12:50:00,15.54,15.55,15.54,15.55,205900.0,8.909,8.9147,8.909,8.9147,205900.0
2013-06-19 13:00:00,15.55,15.55,15.54,15.54,182200.0,8.9147,8.9147,8.909,8.909,182200.0
2013-06-19 13:10:00,15.54,15.57,15.54,15.56,352300.0,8.909,8.9262,8.909,8.9204,352300.0
2013-06-19 13:20:00,15.56,15.56,15.53,15.54,279700.0,8.9204,8.9204,8.9032,8.909,279700.0
2013-06-19 13:30:00,15.54,15.55,15.52,15.54,212800.0,8.909,8.9147,8.8975,8.909,212800.0
2013-06-19 13:40:00,15.54,15.55,15.52,15.52,189300.0,8.909,8.9147,8.8975,8.8975,189300.0
2013-06-19 13:50:00,15.52,15.53,15.51,15.52,478100.0,8.8975,8.9032,8.8918,8.8975,478100.0
2013-06-19 14:00:00,15.53,15.55,15.45,15.49,1550800.0,8.9032,8.9147,8.8574,8.8803,1550800.0
2013-06-19 14:10:00,15.49,15.53,15.45,15.49,1904300.0,8.8803,8.9032,8.8574,8.8803,1904300.0
2013-06-19 14:20:00,15.49,15.5,15.42,15.45,1322500.0,8.8803,8.886,8.8402,8.8574,1322500.0
2013-06-19 14:30:00,15.45,15.53,15.43,15.47,1819000.0,8.8574,8.9032,8.8459,8.8688,1819000.0
2013-06-19 14:40:00,15.46,15.5,15.42,15.45,1410400.0,8.8631,8.886,8.8402,8.8574,1410400.0
2013-06-19 14:50:00,15.45,15.46,15.37,15.4,1727100.0,8.8574,8.8631,8.8115,8.8287,1727100.0
2013-06-19 15:00:00,15.4,15.43,15.35,15.38,1421200.0,8.8287,8.8459,8.8,8.8172,1421200.0
2013-06-19 15:10:00,15.39,15.44,15.39,15.39,898000.0,8.823,8.8516,8.823,8.823,898000.0
2013-06-19 15:20:00,15.39,15.46,15.38,15.45,1175800.0,8.823,8.8631,8.8172,8.8574,1175800.0
2013-06-19 15:30:00,15.44,15.46,15.42,15.43,1176600.0,8.8516,8.8631,8.8402,8.8459,1176600.0
2013-06-19 15:40:00,15.43,15.44,15.35,15.35,1399200.0,8.8459,8.8516,8.8,8.8,1399200.0
2013-06-19 15:50:00,15.35,15.37,15.31,15.31,3993400.0,8.8,8.8115,8.7771,8.7771,3993400.0
2013-06-20 09:30:00,15.2,15.24,15.1,15.15,3166000.0,8.714,8.737,8.6567,8.6854,3166000.0
2013-06-20 09:40:00,15.15,15.28,15.11,15.28,1922000.0,8.6854,8.7599,8.6624,8.7599,1922000.0
2013-06-20 09:50:00,15.28,15.28,15.14,15.17,1298700.0,8.7599,8.7599,8.6796,8.6968,1298700.0
2013-06-20 10:00:00,15.18,15.26,15.13,15.18,1596600.0,8.7026,8.7484,8.6739,8.7026,1596600.0
2013-06-20 10:10:00,15.18,15.18,15.1,15.12,1375500.0,8.7026,8.7026,8.6567,8.6682,1375500.0
2013-06-20 10:20:00,15.13,15.15,15.1,15.11,942600.0,8.6739,8.6854,8.6567,8.6624,942600.0
2013-06-20 10:30:00,15.11,15.12,15.01,15.01,1970600.0,8.6624,8.6682,8.6051,8.6051,1970600.0
2013-06-20 10:40:00,15.01,15.07,15.01,15.06,1373700.0,8.6051,8.6395,8.6051,8.6338,1373700.0
2013-06-20 10:50:00,15.06,15.1,15.04,15.04,1317700.0,8.6338,8.6567,8.6223,8.6223,1317700.0
2013-06-20 11:00:00,15.04,15.05,14.87,14.88,4730100.0,8.6223,8.628,8.5249,8.5306,4730100.0
2013-06-20 11:10:00,14.89,14.98,14.88,14.95,1603100.0,8.5363,8.5879,8.5306,8.5707,1603100.0
2013-06-20 11:20:00,14.96,14.97,14.89,14.91,1415700.0,8.5765,8.5822,8.5363,8.5478,1415700.0
2013-06-20 11:30:00,14.92,14.97,14.9,14.97,800900.0,8.5535,8.5822,8.5421,8.5822,800900.0
2013-06-20 11:40:00,14.97,14.98,14.93,14.95,1186800.0,8.5822,8.5879,8.5593,8.5707,1186800.0
2013-06-20 11:50:00,14.96,14.98,14.95,14.96,955900.0,8.5765,8.5879,8.5707,8.5765,955900.0
2013-06-20 12:00:00,14.96,15.02,14.95,14.99,807100.0,8.5765,8.6108,8.5707,8.5937,807100.0
2013-06-20 12:10:00,14.99,15.06,14.99,15.04,1057100.0,8.5937,8.6338,8.5937,8.6223,1057100.0
2013-06-20 12:20:00,15.05,15.05,15.01,15.02,515200.0,8.628,8.628,8.6051,8.6108,515200.0
2013-06-20 12:30:00,15.02,15.05,15.0,15.0,1512300.0,8.6108,8.628,8.5994,8.5994,1512300.0
2013-06-20 12:40:00,15.01,15.03,15.0,15.02,401700.0,8.6051,8.6166,8.5994,8.6108,401700.0
2013-06-20 12:50:00,15.02,15.03,14.99,15.0,427400.0,8.6108,8.6166,8.5937,8.5994,427400.0
2013-06-20 13:00:00,14.99,15.02,14.98,15.0,633100.0,8.5937,8.6108,8.5879,8.5994,633100.0
2013-06-20 13:10:00,15.01,15.01,14.93,14.94,733000.0,8.6051,8.6051,8.5593,8.565,733000.0
2013-06-20 13:20:00,14.95,14.99,14.94,14.99,496000.0,8.5707,8.5937,8.565,8.5937,496000.0
2013-06-20 13:30:00,14.99,15.0,14.95,14.96,606100.0,8.5937,8.5994,8.5707,8.5765,606100.0
2013-06-20 13:40:00,14.96,15.0,14.96,14.98,495800.0,8.5765,8.5994,8.5765,8.5879,495800.0
2013-06-20 13:50:00,14.99,15.0,14.96,15.0,785500.0,8.5937,8.5994,8.5765,8.5994,785500.0
2013-06-20 14:00:00,14.99,15.0,14.95,14.95,804000.0,8.5937,8.5994,8.5707,8.5707,804000.0
2013-06-20 14:10:00,14.95,14.96,14.91,14.92,845300.0,8.5707,8.5765,8.5478,8.5535,845300.0
2013-06-20 14:20:00,14.92,14.93,14.82,14.82,1478100.0,8.5535,8.5593,8.4962,8.4962,1478100.0
2013-06-20 14:30:00,14.82,14.89,14.82,14.88,1331800.0,8.4962,8.5363,8.4962,8.5306,1331800.0
2013-06-20 14:40:00,14.88,14.94,14.87,14.91,811600.0,8.5306,8.565,8.5249,8.5478,811600.0
2013-06-20 14:50:00,14.91,14.91,14.83,14.84,1009400.0,8.5478,8.5478,8.5019,8.5077,1009400.0
2013-06-20 15:00:00,14.84,14.91,14.82,14.91,990900.0,8.5077,8.5478,8.4962,8.5478,990900.0
2013-06-20 15:10:00,14.91,14.91,14.83,14.83,1245900.0,8.5478,8.5478,8.5019,8.5019,1245900.0
2013-06-20 15:20:00,14.83,14.84,14.8,14.82,1391900.0,8.5019,8.5077,8.4847,8.4962,1391900.0
2013-06-20 15:30:00,14.81,14.83,14.79,14.81,1950500.0,8.4905,8.5019,8.479,8.4905,1950500.0
2013-06-20 15:40:00,14.82,14.82,14.75,14.78,2849300.0,8.4962,8.4962,8.4561,8.4733,2849300.0
2013-06-20 15:50:00,14.78,14.88,14.76,14.83,5018400.0,8.4733,8.5306,8.4618,8.5019,5018400.0
2013-06-21 09:30:00,15.02,15.06,14.94,14.95,6746500.0,8.6108,8.6338,8.565,8.5707,6746500.0
2013-06-21 09:40:00,14.94,15.02,14.9,15.01,1168300.0,8.565,8.6108,8.5421,8.6051,1168300.0
2013-06-21 09:50:00,15.01,15.01,14.9,14.91,816800.0,8.6051,8.6051,8.5421,8.5478,816800.0
2013-06-21 10:00:00,14.9,14.95,14.88,14.91,1067600.0,8.5421,8.5707,8.5306,8.5478,1067600.0
2013-06-21 10:10:00,14.91,14.91,14.82,14.84,851100.0,8.5478,8.5478,8.4962,8.5077,851100.0
2013-06-21 10:20:00,14.84,14.9,14.84,14.86,846900.0,8.5077,8.5421,8.5077,8.5191,846900.0
2013-06-21 10:30:00,14.87,14.87,14.78,14.8,836100.0,8.5249,8.5249,8.4733,8.4847,836100.0
2013-06-21 10:40:00,14.79,14.85,14.76,14.83,1328800.0,8.479,8.5134,8.4618,8.5019,1328800.0
2013-06-21 10:50:00,14.83,14.89,14.82,14.85,873300.0,8.5019,8.5363,8.4962,8.5134,873300.0
2013-06-21 11:00:00,14.85,14.86,14.76,14.79,618700.0,8.5134,8.5191,8.4618,8.479,618700.0
2013-06-21 11:10:00,14.8,14.8,14.72,14.78,897800.0,8.4847,8.4847,8.4389,8.4733,897800.0
2013-06-21 11:20:00,14.78,14.78,14.66,14.68,1492200.0,8.4733,8.4733,8.4045,8.4159,1492200.0
2013-06-21 11:30:00,14.67,14.69,14.59,14.65,1578500.0,8.4102,8.4217,8.3643,8.3987,1578500.0
2013-06-21 11:40:00,14.66,14.71,14.63,14.71,625700.0,8.4045,8.4331,8.3873,8.4331,625700.0
2013-06-21 11:50:00,14.7,14.73,14.67,14.73,649100.0,8.4274,8.4446,8.4102,8.4446,649100.0
2013-06-21 12:00:00,14.73,14.81,14.73,14.81,758400.0,8.4446,8.4905,8.4446,8.4905,758400.0
2013-06-21 12:10:00,14.81,14.85,14.79,14.82,739200.0,8.4905,8.5134,8.479,8.4962,739200.0
2013-06-21 12:20:00,14.82,14.82,14.77,14.8,578900.0,8.4962,8.4962,8.4675,8.4847,578900.0
2013-06-21 12:30:00,14.8,14.81,14.76,14.78,409200.0,8.4847,8.4905,8.4618,8.4733,409200.0
2013-06-21 12:40:00,14.78,14.9,14.77,14.9,888500.0,8.4733,8.5421,8.4675,8.5421,888500.0
2013-06-21 12:50:00,14.9,14.94,14.84,14.94,976100.0,8.5421,8.565,8.5077,8.565,976100.0
2013-06-21 13:00:00,14.93,14.94,14.87,14.94,949800.0,8.5593,8.565,8.5249,8.565,949800.0
2013-06-21 13:10:00,14.94,14.96,14.93,14.94,706200.0,8.565,8.5765,8.5593,8.565,706200.0
2013-06-21 13:20:00,14.93,14.94,14.88,14.9,529300.0,8.5593,8.565,8.5306,8.5421,529300.0
2013-06-21 13:30:00,14.91,14.94,14.89,14.92,438300.0,8.5478,8.565,8.5363,8.5535,438300.0
2013-06-21 13:40:00,14.92,14.92,14.87,14.89,625600.0,8.5535,8.5535,8.5249,8.5363,625600.0
2013-06-21 13:50:00,14.88,14.89,14.81,14.84,985500.0,8.5306,8.5363,8.4905,8.5077,985500.0
2013-06-21 14:00:00,14.85,14.88,14.81,14.82,735400.0,8.5134,8.5306,8.4905,8.4962,735400.0
2013-06-21 14:10:00,14.81,14.89,14.81,14.87,898100.0,8.4905,8.5363,8.4905,8.5249,898100.0
2013-06-21 14:20:00,14.88,14.92,14.84,14.92,648800.0,8.5306,8.5535,8.5077,8.5535,648800.0
2013-06-21 14:30:00,14.92,14.94,14.89,14.92,657900.0,8.5535,8.565,8.5363,8.5535,657900.0
2013-06-21 14:40:00,14.92,14.96,14.89,14.95,1006500.0,8.5535,8.5765,8.5363,8.5707,1006500.0
2013-06-21 14:50:00,14.95,14.98,14.92,14.98,713400.0,8.5707,8.5879,8.5535,8.5879,713400.0
2013-06-21 15:00:00,14.98,15.04,14.98,15.01,802900.0,8.5879,8.6223,8.5879,8.6051,802900.0
2013-06-21 15:10:00,15.01,15.04,15.0,15.01,1089700.0,8.6051,8.6223,8.5994,8.6051,1089700.0
2013-06-21 15:20:00,15.01,15.05,15.0,15.03,978000.0,8.6051,8.628,8.5994,8.6166,978000.0
2013-06-21 15:30:00,15.03,15.04,14.98,14.99,2160200.0,8.6166,8.6223,8.5879,8.5937,2160200.0
2013-06-21 15:40:00,14.99,15.01,14.94,15.01,2374800.0,8.5937,8.6051,8.565,8.6051,2374800.0
2013-06-21 15:50:00,15.0,15.01,14.98,14.99,2772800.0,8.5994,8.6051,8.5879,8.5937,2772800.0
2013-06-24 09:30:00,14.67,14.69,14.37,14.51,4712900.0,8.4102,8.4217,8.2382,8.3185,4712900.0
2013-06-24 09:40:00,14.5,14.66,14.5,14.64,1344500.0,8.3127,8.4045,8.3127,8.393,1344500.0
2013-06-24 09:50:00,14.64,14.67,14.55,14.6,1848900.0,8.393,8.4102,8.3414,8.3701,1848900.0
2013-06-24 10:00:00,14.6,14.6,14.47,14.5,2023800.0,8.3701,8.3701,8.2955,8.3127,2023800.0
2013-06-24 10:10:00,14.5,14.5,14.44,14.47,1596000.0,8.3127,8.3127,8.2783,8.2955,1596000.0
2013-06-24 10:20:00,14.47,14.53,14.41,14.52,1280200.0,8.2955,8.3299,8.2611,8.3242,1280200.0
2013-06-24 10:30:00,14.51,14.52,14.46,14.49,1047500.0,8.3185,8.3242,8.2898,8.307,1047500.0
2013-06-24 10:40:00,14.49,14.53,14.47,14.51,1173200.0,8.307,8.3299,8.2955,8.3185,1173200.0
2013-06-24 10:50:00,14.51,14.54,14.49,14.51,1517300.0,8.3185,8.3357,8.307,8.3185,1517300.0
2013-06-24 11:00:00,14.51,14.56,14.49,14.5,1161600.0,8.3185,8.3471,8.307,8.3127,1161600.0
2013-06-24 11:10:00,14.5,14.51,14.42,14.43,915200.0,8.3127,8.3185,8.2669,8.2726,915200.0
2013-06-24 11:20:00,14.43,14.44,14.39,14.41,1457000.0,8.2726,8.2783,8.2497,8.2611,1457000.0
2013-06-24 11:30:00,14.4,14.44,14.37,14.39,1166900.0,8.2554,8.2783,8.2382,8.2497,1166900.0
2013-06-24 11:40:00,14.39,14.43,14.36,14.41,1353500.0,8.2497,8.2726,8.2325,8.2611,1353500.0
2013-06-24 11:50:00,14.4,14.44,14.38,14.42,968200.0,8.2554,8.2783,8.2439,8.2669,968200.0
2013-06-24 12:00:00,14.42,14.45,14.32,14.34,1360100.0,8.2669,8.2841,8.2095,8.221,1360100.0
2013-06-24 12:10:00,14.35,14.36,14.32,14.32,853600.0,8.2267,8.2325,8.2095,8.2095,853600.0
2013-06-24 12:20:00,14.33,14.39,14.3,14.39,1264000.0,8.2153,8.2497,8.1981,8.2497,1264000.0
2013-06-24 12:30:00,14.39,14.43,14.36,14.41,1781900.0,8.2497,8.2726,8.2325,8.2611,1781900.0
2013-06-24 12:40:00,14.41,14.45,14.4,14.42,799700.0,8.2611,8.2841,8.2554,8.2669,799700.0
2013-06-24 12:50:00,14.43,14.45,14.4,14.45,1189600.0,8.2726,8.2841,8.2554,8.2841,1189600.0
2013-06-24 13:00:00,14.45,14.47,14.42,14.43,849900.0,8.2841,8.2955,8.2669,8.2726,849900.0
2013-06-24 13:10:00,14.43,14.56,14.43,14.56,859000.0,8.2726,8.3471,8.2726,8.3471,859000.0
2013-06-24 13:20:00,14.56,14.59,14.51,14.54,1210900.0,8.3471,8.3643,8.3185,8.3357,1210900.0
2013-06-24 13:30:00,14.54,14.57,14.52,14.56,858000.0,8.3357,8.3529,8.3242,8.3471,858000.0
2013-06-24 13:40:00,14.56,14.59,14.54,14.55,755700.0,8.3471,8.3643,8.3357,8.3414,755700.0
2013-06-24 13:50:00,14.54,14.58,14.53,14.58,856200.0,8.3357,8.3586,8.3299,8.3586,856200.0
2013-06-24 14:00:00,14.57,14.68,14.54,14.68,1786500.0,8.3529,8.4159,8.3357,8.4159,1786500.0
2013-06-24 14:10:00,14.67,14.73,14.67,14.73,1703800.0,8.4102,8.4446,8.4102,8.4446,1703800.0
2013-06-24 14:20:00,14.73,14.78,14.72,14.78,2050600.0,8.4446,8.4733,8.4389,8.4733,2050600.0
2013-06-24 14:30:00,14.78,14.83,14.77,14.83,1443400.0,8.4733,8.5019,8.4675,8.5019,1443400.0
2013-06-24 14:40:00,14.83,14.83,14.73,14.75,1397800.0,8.5019,8.5019,8.4446,8.4561,1397800.0
2013-06-24 14:50:00,14.76,14.78,14.7,14.71,964700.0,8.4618,8.4733,8.4274,8.4331,964700.0
2013-06-24 15:00:00,14.71,14.75,14.7,14.74,947400.0,8.4331,8.4561,8.4274,8.4503,947400.0
2013-06-24 15:10:00,14.74,14.77,14.71,14.73,1630900.0,8.4503,8.4675,8.4331,8.4446,1630900.0
2013-06-24 15:20:00,14.73,14.75,14.68,14.69,1511600.0,8.4446,8.4561,8.4159,8.4217,1511600.0
2013-06-24 15:30:00,14.69,14.75,14.69,14.73,1264100.0,8.4217,8.4561,8.4217,8.4446,1264100.0
2013-06-24 15:40:00,14.72,14.73,14.67,14.69,1916000.0,8.4389,8.4446,8.4102,8.4217,1916000.0
2013-06-24 15:50:00,14.69,14.73,14.67,14.68,3019900.0,8.4217,8.4446,8.4102,8.4159,3019900.0
2013-06-25 09:30:00,14.85,14.95,14.84,14.93,2269200.0,8.5134,8.5707,8.5077,8.5593,2269200.0
2013-06-25 09:40:00,14.93,14.98,14.89,14.95,1505700.0,8.5593,8.5879,8.5363,8.5707,1505700.0
2013-06-25 09:50:00,14.94,14.96,14.87,14.95,1348100.0,8.565,8.5765,8.5249,8.5707,1348100.0
2013-06-25 10:00:00,14.95,15.0,14.91,14.98,2487800.0,8.5707,8.5994,8.5478,8.5879,2487800.0
2013-06-25 10:10:00,14.99,14.99,14.88,14.9,1216900.0,8.5937,8.5937,8.5306,8.5421,1216900.0
2013-06-25 10:20:00,14.91,14.95,14.88,14.88,1038200.0,8.5478,8.5707,8.5306,8.5306,1038200.0
2013-06-25 10:30:00,14.89,14.92,14.85,14.9,1050400.0,8.5363,8.5535,8.5134,8.5421,1050400.0
2013-06-25 10:40:00,14.9,14.92,14.86,14.89,1116500.0,8.5421,8.5535,8.5191,8.5363,1116500.0
2013-06-25 10:50:00,14.89,14.94,14.88,14.94,609500.0,8.5363,8.565,8.5306,8.565,609500.0
2013-06-25 11:00:00,14.94,14.95,14.89,14.94,769400.0,8.565,8.5707,8.5363,8.565,769400.0
2013-06-25 11:10:00,14.93,14.94,14.86,14.88,924000.0,8.5593,8.565,8.5191,8.5306,924000.0
2013-06-25 11:20:00,14.89,14.91,14.87,14.89,447200.0,8.5363,8.5478,8.5249,8.5363,447200.0
2013-06-25 11:30:00,14.88,14.93,14.88,14.92,492400.0,8.5306,8.5593,8.5306,8.5535,492400.0
2013-06-25 11:40:00,14.91,14.95,14.89,14.93,759800.0,8.5478,8.5707,8.5363,8.5593,759800.0
2013-06-25 11:50:00,14.93,14.95,14.92,14.93,352200.0,8.5593,8.5707,8.5535,8.5593,352200.0
2013-06-25 12:00:00,14.93,14.93,14.9,14.92,306500.0,8.5593,8.5593,8.5421,8.5535,306500.0
2013-06-25 12:10:00,14.91,14.93,14.91,14.91,325100.0,8.5478,8.5593,8.5478,8.5478,325100.0
2013-06-25 12:20:00,14.91,14.92,14.89,14.9,395300.0,8.5478,8.5535,8.5363,8.5421,395300.0
2013-06-25 12:30:00,14.9,14.94,14.89,14.92,648500.0,8.5421,8.565,8.5363,8.5535,648500.0
2013-06-25 12:40:00,14.92,14.92,14.9,14.92,199400.0,8.5535,8.5535,8.5421,8.5535,199400.0
2013-06-25 12:50:00,14.91,14.92,14.91,14.92,120700.0,8.5478,8.5535,8.5478,8.5535,120700.0
2013-06-25 13:00:00,14.91,14.93,14.89,14.89,382900.0,8.5478,8.5593,8.5363,8.5363,382900.0
2013-06-25 13:10:00,14.89,14.93,14.88,14.89,637400.0,8.5363,8.5593,8.5306,8.5363,637400.0
2013-06-25 13:20:00,14.88,14.91,14.86,14.89,865000.0,8.5306,8.5478,8.5191,8.5363,865000.0
2013-06-25 13:30:00,14.89,14.95,14.88,14.95,700500.0,8.5363,8.5707,8.5306,8.5707,700500.0
2013-06-25 13:40:00,14.95,14.97,14.92,14.96,784700.0,8.5707,8.5822,8.5535,8.5765,784700.0
2013-06-25 13:50:00,14.96,14.96,14.93,14.93,387000.0,8.5765,8.5765,8.5593,8.5593,387000.0
2013-06-25 14:00:00,14.93,14.95,14.91,14.92,547400.0,8.5593,8.5707,8.5478,8.5535,547400.0
2013-06-25 14:10:00,14.92,14.95,14.91,14.93,378000.0,8.5535,8.5707,8.5478,8.5593,378000.0
2013-06-25 14:20:00,14.93,14.94,14.91,14.93,451600.0,8.5593,8.565,8.5478,8.5593,451600.0
2013-06-25 14:30:00,14.93,14.96,14.91,14.95,483600.0,8.5593,8.5765,8.5478,8.5707,483600.0
2013-06-25 14:40:00,14.95,14.96,14.93,14.93,505400.0,8.5707,8.5765,8.5593,8.5593,505400.0
2013-06-25 14:50:00,14.94,14.95,14.91,14.92,706300.0,8.565,8.5707,8.5478,8.5535,706300.0
2013-06-25 15:00:00,14.93,14.95,14.92,14.95,601400.0,8.5593,8.5707,8.5535,8.5707,601400.0
2013-06-25 15:10:00,14.95,14.96,14.92,14.92,583500.0,8.5707,8.5765,8.5535,8.5535,583500.0
2013-06-25 15:20:00,14.92,14.99,14.92,14.98,862500.0,8.5535,8.5937,8.5535,8.5879,862500.0
2013-06-25 15:30:00,14.97,15.0,14.96,14.99,954100.0,8.5822,8.5994,8.5765,8.5937,954100.0
2013-06-25 15:40:00,14.99,14.99,14.94,14.96,1172500.0,8.5937,8.5937,8.565,8.5765,1172500.0
2013-06-25 15:50:00,14.95,14.98,14.94,14.97,2275800.0,8.5707,8.5879,8.565,8.5822,2275800.0
2013-06-26 09:30:00,15.16,15.25,15.1,15.14,2159800.0,8.6911,8.7427,8.6567,8.6796,2159800.0
2013-06-26 09:40:00,15.13,15.2,15.12,15.18,927600.0,8.6739,8.714,8.6682,8.7026,927600.0
2013-06-26 09:50:00,15.19,15.2,15.16,15.18,686200.0,8.7083,8.714,8.6911,8.7026,686200.0
2013-06-26 10:00:00,15.19,15.21,15.1,15.13,1273600.0,8.7083,8.7198,8.6567,8.6739,1273600.0
2013-06-26 10:10:00,15.13,15.14,15.1,15.11,671900.0,8.6739,8.6796,8.6567,8.6624,671900.0
2013-06-26 10:20:00,15.1,15.16,15.1,15.15,932700.0,8.6567,8.6911,8.6567,8.6854,932700.0
2013-06-26 10:30:00,15.16,15.17,15.13,15.17,840500.0,8.6911,8.6968,8.6739,8.6968,840500.0
2013-06-26 10:40:00,15.17,15.2,15.16,15.2,1107100.0,8.6968,8.714,8.6911,8.714,1107100.0
2013-06-26 10:50:00,15.2,15.2,15.16,15.18,855900.0,8.714,8.714,8.6911,8.7026,855900.0
2013-06-26 11:00:00,15.18,15.18,15.14,15.16,1336500.0,8.7026,8.7026,8.6796,8.6911,1336500.0
2013-06-26 11:10:00,15.16,15.18,15.14,15.17,1237200.0,8.6911,8.7026,8.6796,8.6968,1237200.0
2013-06-26 11:20:00,15.17,15.21,15.16,15.21,1251200.0,8.6968,8.7198,8.6911,8.7198,1251200.0
2013-06-26 11:30:00,15.21,15.24,15.19,15.21,1838400.0,8.7198,8.737,8.7083,8.7198,1838400.0
2013-06-26 11:40:00,15.2,15.22,15.18,15.2,1490000.0,8.714,8.7255,8.7026,8.714,1490000.0
2013-06-26 11:50:00,15.2,15.21,15.18,15.2,377800.0,8.714,8.7198,8.7026,8.714,377800.0
2013-06-26 12:00:00,15.19,15.23,15.18,15.21,1099400.0,8.7083,8.7312,8.7026,8.7198,1099400.0
2013-06-26 12:10:00,15.21,15.25,15.2,15.24,583100.0,8.7198,8.7427,8.714,8.737,583100.0
2013-06-26 12:20:00,15.24,15.25,15.22,15.23,874400.0,8.737,8.7427,8.7255,8.7312,874400.0
2013-06-26 12:30:00,15.23,15.24,15.22,15.22,684400.0,8.7312,8.737,8.7255,8.7255,684400.0
2013-06-26 12:40:00,15.22,15.24,15.22,15.24,192000.0,8.7255,8.737,8.7255,8.737,192000.0
2013-06-26 12:50:00,15.23,15.24,15.23,15.24,173900.0,8.7312,8.737,8.7312,8.737,173900.0
2013-06-26 13:00:00,15.23,15.25,15.22,15.23,916000.0,8.7312,8.7427,8.7255,8.7312,916000.0
2013-06-26 13:10:00,15.24,15.27,15.23,15.26,592400.0,8.737,8.7542,8.7312,8.7484,592400.0
2013-06-26 13:20:00,15.25,15.28,15.25,15.28,425100.0,8.7427,8.7599,8.7427,8.7599,425100.0
2013-06-26 13:30:00,15.28,15.29,15.24,15.25,1097500.0,8.7599,8.7656,8.737,8.7427,1097500.0
2013-06-26 13:40:00,15.25,15.26,15.23,15.24,611900.0,8.7427,8.7484,8.7312,8.737,611900.0
2013-06-26 13:50:00,15.24,15.27,15.23,15.25,959700.0,8.737,8.7542,8.7312,8.7427,959700.0
2013-06-26 14:00:00,15.25,15.26,15.21,15.23,1107800.0,8.7427,8.7484,8.7198,8.7312,1107800.0
2013-06-26 14:10:00,15.22,15.23,15.2,15.22,936600.0,8.7255,8.7312,8.714,8.7255,936600.0
2013-06-26 14:20:00,15.22,15.23,15.21,15.22,464600.0,8.7255,8.7312,8.7198,8.7255,464600.0
2013-06-26 14:30:00,15.22,15.23,15.21,15.23,338600.0,8.7255,8.7312,8.7198,8.7312,338600.0
2013-06-26 14:40:00,15.23,15.29,15.22,15.29,915100.0,8.7312,8.7656,8.7255,8.7656,915100.0
2013-06-26 14:50:00,15.28,15.29,15.26,15.27,842700.0,8.7599,8.7656,8.7484,8.7542,842700.0
2013-06-26 15:00:00,15.27,15.3,15.26,15.28,950000.0,8.7542,8.7714,8.7484,8.7599,950000.0
2013-06-26 15:10:00,15.28,15.3,15.28,15.3,630900.0,8.7599,8.7714,8.7599,8.7714,630900.0
2013-06-26 15:20:00,15.29,15.31,15.28,15.3,1087900.0,8.7656,8.7771,8.7599,8.7714,1087900.0
2013-06-26 15:30:00,15.31,15.31,15.27,15.29,782600.0,8.7771,8.7771,8.7542,8.7656,782600.0
2013-06-26 15:40:00,15.28,15.3,15.23,15.26,1604200.0,8.7599,8.7714,8.7312,8.7484,1604200.0
2013-06-26 15:50:00,15.27,15.3,15.26,15.29,2783100.0,8.7542,8.7714,8.7484,8.7656,2783100.0
2013-06-27 09:30:00,15.43,15.45,15.39,15.42,1616800.0,8.8459,8.8574,8.823,8.8402,1616800.0
2013-06-27 09:40:00,15.42,15.44,15.39,15.43,813500.0,8.8402,8.8516,8.823,8.8459,813500.0
2013-06-27 09:50:00,15.42,15.47,15.4,15.45,1228200.0,8.8402,8.8688,8.8287,8.8574,1228200.0
2013-06-27 10:00:00,15.45,15.5,15.44,15.49,1643900.0,8.8574,8.886,8.8516,8.8803,1643900.0
2013-06-27 10:10:00,15.49,15.53,15.48,15.53,1096900.0,8.8803,8.9032,8.8746,8.9032,1096900.0
2013-06-27 10:20:00,15.53,15.53,15.51,15.52,930400.0,8.9032,8.9032,8.8918,8.8975,930400.0
2013-06-27 10:30:00,15.53,15.55,15.51,15.54,822000.0,8.9032,8.9147,8.8918,8.909,822000.0
2013-06-27 10:40:00,15.53,15.55,15.51,15.54,874900.0,8.9032,8.9147,8.8918,8.909,874900.0
2013-06-27 10:50:00,15.54,15.55,15.52,15.55,564900.0,8.909,8.9147,8.8975,8.9147,564900.0
2013-06-27 11:00:00,15.54,15.58,15.54,15.55,1086200.0,8.909,8.9319,8.909,8.9147,1086200.0
2013-06-27 11:10:00,15.54,15.55,15.52,15.53,652000.0,8.909,8.9147,8.8975,8.9032,652000.0
2013-06-27 11:20:00,15.53,15.54,15.51,15.54,682600.0,8.9032,8.909,8.8918,8.909,682600.0
2013-06-27 11:30:00,15.54,15.57,15.53,15.57,633800.0,8.909,8.9262,8.9032,8.9262,633800.0
2013-06-27 11:40:00,15.57,15.57,15.54,15.55,492800.0,8.9262,8.9262,8.909,8.9147,492800.0
2013-06-27 11:50:00,15.55,15.58,15.54,15.58,477400.0,8.9147,8.9319,8.909,8.9319,477400.0
2013-06-27 12:00:00,15.58,15.58,15.55,15.56,578900.0,8.9319,8.9319,8.9147,8.9204,578900.0
2013-06-27 12:10:00,15.56,15.57,15.56,15.57,259000.0,8.9204,8.9262,8.9204,8.9262,259000.0
2013-06-27 12:20:00,15.57,15.57,15.53,15.55,518700.0,8.9262,8.9262,8.9032,8.9147,518700.0
2013-06-27 12:30:00,15.55,15.55,15.53,15.55,1260000.0,8.9147,8.9147,8.9032,8.9147,1260000.0
2013-06-27 12:40:00,15.55,15.57,15.53,15.54,690200.0,8.9147,8.9262,8.9032,8.909,690200.0
2013-06-27 12:50:00,15.55,15.58,15.54,15.56,518700.0,8.9147,8.9319,8.909,8.9204,518700.0
2013-06-27 13:00:00,15.57,15.6,15.56,15.6,633100.0,8.9262,8.9434,8.9204,8.9434,633100.0
2013-06-27 13:10:00,15.6,15.62,15.59,15.6,822900.0,8.9434,8.9548,8.9376,8.9434,822900.0
2013-06-27 13:20:00,15.6,15.66,15.58,15.66,997200.0,8.9434,8.9778,8.9319,8.9778,997200.0
2013-06-27 13:30:00,15.66,15.7,15.65,15.69,884800.0,8.9778,9.0007,8.972,8.995,884800.0
2013-06-27 13:40:00,15.68,15.7,15.67,15.68,576200.0,8.9892,9.0007,8.9835,8.9892,576200.0
2013-06-27 13:50:00,15.69,15.69,15.66,15.68,850300.0,8.995,8.995,8.9778,8.9892,850300.0
2013-06-27 14:00:00,15.68,15.68,15.63,15.65,1007000.0,8.9892,8.9892,8.9606,8.972,1007000.0
2013-06-27 14:10:00,15.65,15.66,15.64,15.66,490300.0,8.972,8.9778,8.9663,8.9778,490300.0
2013-06-27 14:20:00,15.65,15.69,15.65,15.69,583700.0,8.972,8.995,8.972,8.995,583700.0
2013-06-27 14:30:00,15.69,15.7,15.68,15.68,631400.0,8.995,9.0007,8.9892,8.9892,631400.0
2013-06-27 14:40:00,15.69,15.7,15.64,15.67,574400.0,8.995,9.0007,8.9663,8.9835,574400.0
2013-06-27 14:50:00,15.67,15.68,15.65,15.66,531300.0,8.9835,8.9892,8.972,8.9778,531300.0
2013-06-27 15:00:00,15.66,15.67,15.64,15.67,712700.0,8.9778,8.9835,8.9663,8.9835,712700.0
2013-06-27 15:10:00,15.66,15.69,15.66,15.68,598900.0,8.9778,8.995,8.9778,8.9892,598900.0
2013-06-27 15:20:00,15.67,15.68,15.66,15.68,569600.0,8.9835,8.9892,8.9778,8.9892,569600.0
2013-06-27 15:30:00,15.68,15.68,15.63,15.66,1571100.0,8.9892,8.9892,8.9606,8.9778,1571100.0
2013-06-27 15:40:00,15.66,15.66,15.62,15.62,1434600.0,8.9778,8.9778,8.9548,8.9548,1434600.0
2013-06-27 15:50:00,15.63,15.66,15.62,15.66,2421400.0,8.9606,8.9778,8.9548,8.9778,2421400.0
2013-06-28 09:30:00,15.56,15.6,15.51,15.6,1761200.0,8.9204,8.9434,8.8918,8.9434,1761200.0
2013-06-28 09:40:00,15.59,15.62,15.53,15.56,1255300.0,8.9376,8.9548,8.9032,8.9204,1255300.0
2013-06-28 09:50:00,15.56,15.57,15.46,15.48,1557500.0,8.9204,8.9262,8.8631,8.8746,1557500.0
2013-06-28 10:00:00,15.48,15.57,15.48,15.54,911300.0,8.8746,8.9262,8.8746,8.909,911300.0
2013-06-28 10:10:00,15.53,15.56,15.51,15.56,977100.0,8.9032,8.9204,8.8918,8.9204,977100.0
2013-06-28 10:20:00,15.56,15.57,15.53,15.56,348400.0,8.9204,8.9262,8.9032,8.9204,348400.0
2013-06-28 10:30:00,15.55,15.6,15.55,15.59,462800.0,8.9147,8.9434,8.9147,8.9376,462800.0
2013-06-28 10:40:00,15.59,15.59,15.54,15.54,561400.0,8.9376,8.9376,8.909,8.909,561400.0
2013-06-28 10:50:00,15.54,15.62,15.54,15.62,337000.0,8.909,8.9548,8.909,8.9548,337000.0
2013-06-28 11:00:00,15.62,15.65,15.61,15.63,553000.0,8.9548,8.972,8.9491,8.9606,553000.0
2013-06-28 11:10:00,15.64,15.65,15.61,15.61,571400.0,8.9663,8.972,8.9491,8.9491,571400.0
2013-06-28 11:20:00,15.61,15.63,15.58,15.58,465600.0,8.9491,8.9606,8.9319,8.9319,465600.0
2013-06-28 11:30:00,15.58,15.63,15.57,15.59,575300.0,8.9319,8.9606,8.9262,8.9376,575300.0
2013-06-28 11:40:00,15.6,15.65,15.58,15.63,602800.0,8.9434,8.972,8.9319,8.9606,602800.0
2013-06-28 11:50:00,15.63,15.64,15.6,15.61,342600.0,8.9606,8.9663,8.9434,8.9491,342600.0
2013-06-28 12:00:00,15.6,15.62,15.58,15.58,434200.0,8.9434,8.9548,8.9319,8.9319,434200.0
2013-06-28 12:10:00,15.59,15.6,15.56,15.56,428000.0,8.9376,8.9434,8.9204,8.9204,428000.0
2013-06-28 12:20:00,15.56,15.58,15.54,15.54,479700.0,8.9204,8.9319,8.909,8.909,479700.0
2013-06-28 12:30:00,15.54,15.61,15.54,15.61,1051400.0,8.909,8.9491,8.909,8.9491,1051400.0
2013-06-28 12:40:00,15.61,15.61,15.57,15.59,377100.0,8.9491,8.9491,8.9262,8.9376,377100.0
2013-06-28 12:50:00,15.59,15.61,15.58,15.59,496600.0,8.9376,8.9491,8.9319,8.9376,496600.0
2013-06-28 13:00:00,15.59,15.62,15.58,15.62,480600.0,8.9376,8.9548,8.9319,8.9548,480600.0
2013-06-28 13:10:00,15.62,15.63,15.6,15.62,478800.0,8.9548,8.9606,8.9434,8.9548,478800.0
2013-06-28 13:20:00,15.63,15.63,15.59,15.59,281500.0,8.9606,8.9606,8.9376,8.9376,281500.0
2013-06-28 13:30:00,15.59,15.63,15.59,15.62,473500.0,8.9376,8.9606,8.9376,8.9548,473500.0
2013-06-28 13:40:00,15.62,15.62,15.59,15.6,499600.0,8.9548,8.9548,8.9376,8.9434,499600.0
2013-06-28 13:50:00,15.6,15.61,15.59,15.6,509000.0,8.9434,8.9491,8.9376,8.9434,509000.0
2013-06-28 14:00:00,15.59,15.6,15.59,15.59,232900.0,8.9376,8.9434,8.9376,8.9376,232900.0
2013-06-28 14:10:00,15.59,15.6,15.57,15.58,598800.0,8.9376,8.9434,8.9262,8.9319,598800.0
2013-06-28 14:20:00,15.57,15.58,15.56,15.56,519700.0,8.9262,8.9319,8.9204,8.9204,519700.0
2013-06-28 14:30:00,15.56,15.59,15.56,15.58,1098800.0,8.9204,8.9376,8.9204,8.9319,1098800.0
2013-06-28 14:40:00,15.58,15.59,15.54,15.55,692000.0,8.9319,8.9376,8.909,8.9147,692000.0
2013-06-28 14:50:00,15.55,15.56,15.53,15.56,652400.0,8.9147,8.9204,8.9032,8.9204,652400.0
2013-06-28 15:00:00,15.56,15.56,15.51,15.52,1349400.0,8.9204,8.9204,8.8918,8.8975,1349400.0
2013-06-28 15:10:00,15.52,15.53,15.5,15.52,660400.0,8.8975,8.9032,8.886,8.8975,660400.0
2013-06-28 15:20:00,15.51,15.52,15.5,15.51,670800.0,8.8918,8.8975,8.886,8.8918,670800.0
2013-06-28 15:30:00,15.51,15.54,15.51,15.53,2024500.0,8.8918,8.909,8.8918,8.9032,2024500.0
2013-06-28 15:40:00,15.52,15.53,15.51,15.51,1700700.0,8.8975,8.9032,8.8918,8.8918,1700700.0
2013-06-28 15:50:00,15.52,15.52,15.45,15.45,5211200.0,8.8975,8.8975,8.8574,8.8574,5211200.0
2013-07-01 09:30:00,15.61,15.65,15.56,15.57,1205500.0,8.9491,8.972,8.9204,8.9262,1205500.0
2013-07-01 09:40:00,15.58,15.65,15.56,15.64,1261500.0,8.9319,8.972,8.9204,8.9663,1261500.0
2013-07-01 09:50:00,15.65,15.7,15.63,15.66,1260200.0,8.972,9.0007,8.9606,8.9778,1260200.0
2013-07-01 10:00:00,15.67,15.75,15.64,15.75,1647200.0,8.9835,9.0294,8.9663,9.0294,1647200.0
2013-07-01 10:10:00,15.75,15.79,15.74,15.79,1454900.0,9.0294,9.0523,9.0236,9.0523,1454900.0
2013-07-01 10:20:00,15.78,15.79,15.7,15.72,913900.0,9.0466,9.0523,9.0007,9.0122,913900.0
2013-07-01 10:30:00,15.72,15.74,15.69,15.7,422100.0,9.0122,9.0236,8.995,9.0007,422100.0
2013-07-01 10:40:00,15.7,15.73,15.68,15.73,647500.0,9.0007,9.0179,8.9892,9.0179,647500.0
2013-07-01 10:50:00,15.73,15.75,15.71,15.72,422100.0,9.0179,9.0294,9.0064,9.0122,422100.0
2013-07-01 11:00:00,15.72,15.73,15.69,15.72,431800.0,9.0122,9.0179,8.995,9.0122,431800.0
2013-07-01 11:10:00,15.73,15.75,15.72,15.74,367000.0,9.0179,9.0294,9.0122,9.0236,367000.0
2013-07-01 11:20:00,15.74,15.74,15.7,15.71,500100.0,9.0236,9.0236,9.0007,9.0064,500100.0
2013-07-01 11:30:00,15.7,15.71,15.68,15.68,370600.0,9.0007,9.0064,8.9892,8.9892,370600.0
2013-07-01 11:40:00,15.68,15.72,15.67,15.71,471800.0,8.9892,9.0122,8.9835,9.0064,471800.0
2013-07-01 11:50:00,15.71,15.73,15.69,15.71,481600.0,9.0064,9.0179,8.995,9.0064,481600.0
2013-07-01 12:00:00,15.71,15.73,15.69,15.73,633000.0,9.0064,9.0179,8.995,9.0179,633000.0
2013-07-01 12:10:00,15.73,15.75,15.72,15.72,813200.0,9.0179,9.0294,9.0122,9.0122,813200.0
2013-07-01 12:20:00,15.72,15.73,15.7,15.72,331300.0,9.0122,9.0179,9.0007,9.0122,331300.0
2013-07-01 12:30:00,15.72,15.73,15.7,15.71,271100.0,9.0122,9.0179,9.0007,9.0064,271100.0
2013-07-01 12:40:00,15.72,15.73,15.7,15.72,389900.0,9.0122,9.0179,9.0007,9.0122,389900.0
2013-07-01 12:50:00,15.73,15.73,15.7,15.71,282700.0,9.0179,9.0179,9.0007,9.0064,282700.0
2013-07-01 13:00:00,15.71,15.72,15.7,15.72,280700.0,9.0064,9.0122,9.0007,9.0122,280700.0
2013-07-01 13:10:00,15.72,15.75,15.7,15.75,761300.0,9.0122,9.0294,9.0007,9.0294,761300.0
2013-07-01 13:20:00,15.75,15.75,15.72,15.72,453400.0,9.0294,9.0294,9.0122,9.0122,453400.0
2013-07-01 13:30:00,15.72,15.74,15.71,15.74,346000.0,9.0122,9.0236,9.0064,9.0236,346000.0
2013-07-01 13:40:00,15.74,15.75,15.72,15.74,733600.0,9.0236,9.0294,9.0122,9.0236,733600.0
2013-07-01 13:50:00,15.73,15.75,15.72,15.73,649400.0,9.0179,9.0294,9.0122,9.0179,649400.0
2013-07-01 14:00:00,15.74,15.75,15.73,15.75,490500.0,9.0236,9.0294,9.0179,9.0294,490500.0
2013-07-01 14:10:00,15.75,15.75,15.71,15.74,971800.0,9.0294,9.0294,9.0064,9.0236,971800.0
2013-07-01 14:20:00,15.74,15.74,15.71,15.72,860100.0,9.0236,9.0236,9.0064,9.0122,860100.0
2013-07-01 14:30:00,15.72,15.73,15.71,15.73,540500.0,9.0122,9.0179,9.0064,9.0179,540500.0
2013-07-01 14:40:00,15.73,15.74,15.71,15.72,525700.0,9.0179,9.0236,9.0064,9.0122,525700.0
2013-07-01 14:50:00,15.71,15.77,15.71,15.77,737900.0,9.0064,9.0408,9.0064,9.0408,737900.0
2013-07-01 15:00:00,15.77,15.78,15.76,15.77,853800.0,9.0408,9.0466,9.0351,9.0408,853800.0
2013-07-01 15:10:00,15.78,15.78,15.75,15.78,626500.0,9.0466,9.0466,9.0294,9.0466,626500.0
2013-07-01 15:20:00,15.77,15.79,15.75,15.75,731600.0,9.0408,9.0523,9.0294,9.0294,731600.0
2013-07-01 15:30:00,15.76,15.76,15.71,15.72,926500.0,9.0351,9.0351,9.0064,9.0122,926500.0
2013-07-01 15:40:00,15.72,15.72,15.7,15.71,1262200.0,9.0122,9.0122,9.0007,9.0064,1262200.0
2013-07-01 15:50:00,15.7,15.75,15.69,15.74,2321000.0,9.0007,9.0294,8.995,9.0236,2321000.0
2013-07-02 09:30:00,15.77,15.92,15.69,15.92,4032900.0,9.0408,9.1268,8.995,9.1268,4032900.0
2013-07-02 09:40:00,15.92,15.99,15.92,15.99,2724600.0,9.1268,9.1669,9.1268,9.1669,2724600.0
2013-07-02 09:50:00,15.98,16.05,15.95,15.96,3995500.0,9.1612,9.2013,9.144,9.1497,3995500.0
2013-07-02 10:00:00,15.96,16.05,15.93,16.02,2656300.0,9.1497,9.2013,9.1325,9.1841,2656300.0
2013-07-02 10:10:00,16.02,16.07,16.01,16.05,1977100.0,9.1841,9.2128,9.1784,9.2013,1977100.0
2013-07-02 10:20:00,16.05,16.08,16.02,16.03,1479800.0,9.2013,9.2185,9.1841,9.1899,1479800.0
2013-07-02 10:30:00,16.03,16.07,16.0,16.06,1105500.0,9.1899,9.2128,9.1727,9.2071,1105500.0
2013-07-02 10:40:00,16.05,16.08,16.01,16.01,964800.0,9.2013,9.2185,9.1784,9.1784,964800.0
2013-07-02 10:50:00,16.02,16.02,15.97,15.99,1079200.0,9.1841,9.1841,9.1555,9.1669,1079200.0
2013-07-02 11:00:00,16.0,16.0,15.88,15.9,1738100.0,9.1727,9.1727,9.1039,9.1153,1738100.0
2013-07-02 11:10:00,15.9,15.95,15.87,15.95,1934800.0,9.1153,9.144,9.0981,9.144,1934800.0
2013-07-02 11:20:00,15.95,15.98,15.91,15.97,1206500.0,9.144,9.1612,9.1211,9.1555,1206500.0
2013-07-02 11:30:00,15.97,15.99,15.96,15.98,693800.0,9.1555,9.1669,9.1497,9.1612,693800.0
2013-07-02 11:40:00,15.98,16.05,15.97,16.03,1438900.0,9.1612,9.2013,9.1555,9.1899,1438900.0
2013-07-02 11:50:00,16.04,16.04,15.99,16.01,810200.0,9.1956,9.1956,9.1669,9.1784,810200.0
2013-07-02 12:00:00,16.02,16.04,16.0,16.01,697400.0,9.1841,9.1956,9.1727,9.1784,697400.0
2013-07-02 12:10:00,16.01,16.04,15.99,16.03,918000.0,9.1784,9.1956,9.1669,9.1899,918000.0
2013-07-02 12:20:00,16.03,16.05,16.0,16.04,1111700.0,9.1899,9.2013,9.1727,9.1956,1111700.0
2013-07-02 12:30:00,16.04,16.1,16.03,16.1,1900000.0,9.1956,9.23,9.1899,9.23,1900000.0
2013-07-02 12:40:00,16.1,16.1,16.07,16.09,1509200.0,9.23,9.23,9.2128,9.2243,1509200.0
2013-07-02 12:50:00,16.1,16.1,16.05,16.08,954800.0,9.23,9.23,9.2013,9.2185,954800.0
2013-07-02 13:00:00,16.08,16.16,16.06,16.16,2829700.0,9.2185,9.2644,9.2071,9.2644,2829700.0
2013-07-02 13:10:00,16.16,16.19,16.12,16.16,1833800.0,9.2644,9.2816,9.2415,9.2644,1833800.0
2013-07-02 13:20:00,16.17,16.2,16.15,16.2,1104900.0,9.2701,9.2873,9.2587,9.2873,1104900.0
2013-07-02 13:30:00,16.19,16.2,16.09,16.1,1687200.0,9.2816,9.2873,9.2243,9.23,1687200.0
2013-07-02 13:40:00,16.1,16.11,16.05,16.11,1708900.0,9.23,9.2357,9.2013,9.2357,1708900.0
2013-07-02 13:50:00,16.11,16.19,16.1,16.19,1617800.0,9.2357,9.2816,9.23,9.2816,1617800.0
2013-07-02 14:00:00,16.19,16.21,16.16,16.17,2865200.0,9.2816,9.2931,9.2644,9.2701,2865200.0
2013-07-02 14:10:00,16.17,16.19,16.11,16.13,1969200.0,9.2701,9.2816,9.2357,9.2472,1969200.0
2013-07-02 14:20:00,16.12,16.17,16.11,16.16,1229100.0,9.2415,9.2701,9.2357,9.2644,1229100.0
2013-07-02 14:30:00,16.16,16.18,16.09,16.09,1608300.0,9.2644,9.2759,9.2243,9.2243,1608300.0
2013-07-02 14:40:00,16.1,16.17,16.09,16.16,1371300.0,9.23,9.2701,9.2243,9.2644,1371300.0
2013-07-02 14:50:00,16.16,16.2,16.14,16.17,1114400.0,9.2644,9.2873,9.2529,9.2701,1114400.0
2013-07-02 15:00:00,16.17,16.2,16.16,16.2,1131400.0,9.2701,9.2873,9.2644,9.2873,1131400.0
2013-07-02 15:10:00,16.2,16.21,16.17,16.2,1393400.0,9.2873,9.2931,9.2701,9.2873,1393400.0
2013-07-02 15:20:00,16.19,16.21,16.14,16.17,2196400.0,9.2816,9.2931,9.2529,9.2701,2196400.0
2013-07-02 15:30:00,16.16,16.18,16.14,16.16,1661800.0,9.2644,9.2759,9.2529,9.2644,1661800.0
2013-07-02 15:40:00,16.16,16.17,16.15,16.16,1738700.0,9.2644,9.2701,9.2587,9.2644,1738700.0
2013-07-02 15:50:00,16.16,16.2,16.15,16.18,3620400.0,9.2644,9.2873,9.2587,9.2759,3620400.0
2013-07-03 09:30:00,16.16,16.33,16.14,16.28,4774800.0,9.2644,9.3619,9.2529,9.3332,4774800.0
2013-07-03 09:40:00,16.27,16.33,16.23,16.32,2244900.0,9.3275,9.3619,9.3045,9.3561,2244900.0
2013-07-03 09:50:00,16.33,16.36,16.32,16.32,1924800.0,9.3619,9.3791,9.3561,9.3561,1924800.0
2013-07-03 10:00:00,16.32,16.38,16.3,16.34,1939400.0,9.3561,9.3905,9.3447,9.3676,1939400.0
2013-07-03 10:10:00,16.33,16.38,16.29,16.36,2301300.0,9.3619,9.3905,9.3389,9.3791,2301300.0
2013-07-03 10:20:00,16.37,16.42,16.36,16.4,2099500.0,9.3848,9.4135,9.3791,9.402,2099500.0
2013-07-03 10:30:00,16.41,16.43,16.37,16.37,1405200.0,9.4077,9.4192,9.3848,9.3848,1405200.0
2013-07-03 10:40:00,16.38,16.4,16.33,16.35,1817300.0,9.3905,9.402,9.3619,9.3733,1817300.0
2013-07-03 10:50:00,16.36,16.36,16.3,16.31,1207600.0,9.3791,9.3791,9.3447,9.3504,1207600.0
2013-07-03 11:00:00,16.32,16.33,16.31,16.33,926700.0,9.3561,9.3619,9.3504,9.3619,926700.0
2013-07-03 11:10:00,16.32,16.36,16.32,16.35,803700.0,9.3561,9.3791,9.3561,9.3733,803700.0
2013-07-03 11:20:00,16.35,16.37,16.33,16.37,1427400.0,9.3733,9.3848,9.3619,9.3848,1427400.0
2013-07-03 11:30:00,16.37,16.37,16.34,16.36,936900.0,9.3848,9.3848,9.3676,9.3791,936900.0
2013-07-03 11:40:00,16.36,16.38,16.34,16.38,850400.0,9.3791,9.3905,9.3676,9.3905,850400.0
2013-07-03 11:50:00,16.37,16.44,16.37,16.42,1401000.0,9.3848,9.4249,9.3848,9.4135,1401000.0
2013-07-03 12:00:00,16.43,16.44,16.41,16.43,796600.0,9.4192,9.4249,9.4077,9.4192,796600.0
2013-07-03 12:10:00,16.43,16.45,16.42,16.45,941600.0,9.4192,9.4307,9.4135,9.4307,941600.0
2013-07-03 12:20:00,16.45,16.45,16.41,16.42,958000.0,9.4307,9.4307,9.4077,9.4135,958000.0
2013-07-03 12:30:00,16.41,16.43,16.4,16.41,3009900.0,9.4077,9.4192,9.402,9.4077,3009900.0
2013-07-03 12:40:00,16.41,16.42,16.38,16.38,1804200.0,9.4077,9.4135,9.3905,9.3905,1804200.0
2013-07-03 12:50:00,16.38,16.43,16.37,16.42,2868800.0,9.3905,9.4192,9.3848,9.4135,2868800.0
2013-07-05 09:30:00,16.53,16.65,16.49,16.58,5049300.0,9.4765,9.5453,9.4536,9.5052,5049300.0
2013-07-05 09:40:00,16.59,16.74,16.57,16.72,2660000.0,9.5109,9.5969,9.4995,9.5854,2660000.0
2013-07-05 09:50:00,16.73,16.74,16.68,16.69,1957400.0,9.5912,9.5969,9.5625,9.5682,1957400.0
2013-07-05 10:00:00,16.69,16.74,16.67,16.7,2127000.0,9.5682,9.5969,9.5568,9.574,2127000.0
2013-07-05 10:10:00,16.7,16.7,16.58,16.58,1939500.0,9.574,9.574,9.5052,9.5052,1939500.0
2013-07-05 10:20:00,16.58,16.58,16.5,16.51,2376700.0,9.5052,9.5052,9.4593,9.4651,2376700.0
2013-07-05 10:30:00,16.51,16.56,16.48,16.54,2098600.0,9.4651,9.4937,9.4479,9.4823,2098600.0
2013-07-05 10:40:00,16.54,16.6,16.53,16.59,914700.0,9.4823,9.5167,9.4765,9.5109,914700.0
2013-07-05 10:50:00,16.59,16.68,16.57,16.63,1292600.0,9.5109,9.5625,9.4995,9.5338,1292600.0
2013-07-05 11:00:00,16.62,16.64,16.6,16.62,1638000.0,9.5281,9.5396,9.5167,9.5281,1638000.0
2013-07-05 11:10:00,16.62,16.64,16.6,16.64,632500.0,9.5281,9.5396,9.5167,9.5396,632500.0
2013-07-05 11:20:00,16.64,16.65,16.58,16.58,551000.0,9.5396,9.5453,9.5052,9.5052,551000.0
2013-07-05 11:30:00,16.58,16.59,16.52,16.55,973200.0,9.5052,9.5109,9.4708,9.488,973200.0
2013-07-05 11:40:00,16.55,16.56,16.52,16.56,383300.0,9.488,9.4937,9.4708,9.4937,383300.0
2013-07-05 11:50:00,16.56,16.65,16.56,16.64,745900.0,9.4937,9.5453,9.4937,9.5396,745900.0
2013-07-05 12:00:00,16.64,16.66,16.61,16.61,613500.0,9.5396,9.551,9.5224,9.5224,613500.0
2013-07-05 12:10:00,16.62,16.64,16.61,16.63,368000.0,9.5281,9.5396,9.5224,9.5338,368000.0
2013-07-05 12:20:00,16.64,16.65,16.62,16.63,337500.0,9.5396,9.5453,9.5281,9.5338,337500.0
2013-07-05 12:30:00,16.64,16.65,16.61,16.61,512700.0,9.5396,9.5453,9.5224,9.5224,512700.0
2013-07-05 12:40:00,16.61,16.64,16.61,16.62,342400.0,9.5224,9.5396,9.5224,9.5281,342400.0
2013-07-05 12:50:00,16.62,16.64,16.61,16.64,272200.0,9.5281,9.5396,9.5224,9.5396,272200.0
2013-07-05 13:00:00,16.64,16.68,16.63,16.65,1053200.0,9.5396,9.5625,9.5338,9.5453,1053200.0
2013-07-05 13:10:00,16.65,16.68,16.64,16.65,480200.0,9.5453,9.5625,9.5396,9.5453,480200.0
2013-07-05 13:20:00,16.65,16.68,16.65,16.65,432400.0,9.5453,9.5625,9.5453,9.5453,432400.0
2013-07-05 13:30:00,16.65,16.7,16.64,16.68,730100.0,9.5453,9.574,9.5396,9.5625,730100.0
2013-07-05 13:40:00,16.68,16.7,16.67,16.68,451500.0,9.5625,9.574,9.5568,9.5625,451500.0
2013-07-05 13:50:00,16.69,16.7,16.68,16.69,338100.0,9.5682,9.574,9.5625,9.5682,338100.0
2013-07-05 14:00:00,16.69,16.72,16.68,16.71,930800.0,9.5682,9.5854,9.5625,9.5797,930800.0
2013-07-05 14:10:00,16.71,16.74,16.7,16.72,587000.0,9.5797,9.5969,9.574,9.5854,587000.0
2013-07-05 14:20:00,16.72,16.73,16.71,16.72,522000.0,9.5854,9.5912,9.5797,9.5854,522000.0
2013-07-05 14:30:00,16.72,16.74,16.7,16.72,640500.0,9.5854,9.5969,9.574,9.5854,640500.0
2013-07-05 14:40:00,16.72,16.73,16.68,16.69,762000.0,9.5854,9.5912,9.5625,9.5682,762000.0
2013-07-05 14:50:00,16.68,16.69,16.63,16.64,971300.0,9.5625,9.5682,9.5338,9.5396,971300.0
2013-07-05 15:00:00,16.65,16.66,16.64,16.64,313500.0,9.5453,9.551,9.5396,9.5396,313500.0
2013-07-05 15:10:00,16.64,16.66,16.64,16.64,738900.0,9.5396,9.551,9.5396,9.5396,738900.0
2013-07-05 15:20:00,16.64,16.65,16.58,16.6,1082800.0,9.5396,9.5453,9.5052,9.5167,1082800.0
2013-07-05 15:30:00,16.6,16.66,16.6,16.66,886400.0,9.5167,9.551,9.5167,9.551,886400.0
2013-07-05 15:40:00,16.66,16.69,16.65,16.66,926700.0,9.551,9.5682,9.5453,9.551,926700.0
2013-07-05 15:50:00,16.66,16.71,16.66,16.71,2413400.0,9.551,9.5797,9.551,9.5797,2413400.0
2013-07-08 09:30:00,16.85,16.86,16.75,16.78,3012900.0,9.66,9.6657,9.6026,9.6198,3012900.0
2013-07-08 09:40:00,16.79,16.87,16.77,16.85,1531400.0,9.6256,9.6714,9.6141,9.66,1531400.0
2013-07-08 09:50:00,16.85,16.88,16.84,16.88,1399300.0,9.66,9.6772,9.6542,9.6772,1399300.0
2013-07-08 10:00:00,16.88,16.93,16.84,16.88,2193300.0,9.6772,9.7058,9.6542,9.6772,2193300.0
2013-07-08 10:10:00,16.88,16.91,16.85,16.86,1393600.0,9.6772,9.6944,9.66,9.6657,1393600.0
2013-07-08 10:20:00,16.87,16.89,16.83,16.85,1011500.0,9.6714,9.6829,9.6485,9.66,1011500.0
2013-07-08 10:30:00,16.85,16.86,16.82,16.83,1168300.0,9.66,9.6657,9.6428,9.6485,1168300.0
2013-07-08 10:40:00,16.83,16.87,16.8,16.86,1057700.0,9.6485,9.6714,9.6313,9.6657,1057700.0
2013-07-08 10:50:00,16.86,16.87,16.85,16.86,645700.0,9.6657,9.6714,9.66,9.6657,645700.0
2013-07-08 11:00:00,16.86,16.87,16.86,16.86,414700.0,9.6657,9.6714,9.6657,9.6657,414700.0
2013-07-08 11:10:00,16.86,16.87,16.86,16.86,573000.0,9.6657,9.6714,9.6657,9.6657,573000.0
2013-07-08 11:20:00,16.87,16.89,16.86,16.87,1447100.0,9.6714,9.6829,9.6657,9.6714,1447100.0
2013-07-08 11:30:00,16.86,16.87,16.82,16.82,1144400.0,9.6657,9.6714,9.6428,9.6428,1144400.0
2013-07-08 11:40:00,16.82,16.83,16.8,16.82,718000.0,9.6428,9.6485,9.6313,9.6428,718000.0
2013-07-08 11:50:00,16.83,16.83,16.78,16.78,1170300.0,9.6485,9.6485,9.6198,9.6198,1170300.0
2013-07-08 12:00:00,16.79,16.83,16.79,16.8,750300.0,9.6256,9.6485,9.6256,9.6313,750300.0
2013-07-08 12:10:00,16.8,16.81,16.79,16.8,543400.0,9.6313,9.637,9.6256,9.6313,543400.0
2013-07-08 12:20:00,16.8,16.83,16.8,16.81,446500.0,9.6313,9.6485,9.6313,9.637,446500.0
2013-07-08 12:30:00,16.8,16.82,16.8,16.81,655500.0,9.6313,9.6428,9.6313,9.637,655500.0
2013-07-08 12:40:00,16.8,16.82,16.78,16.8,718500.0,9.6313,9.6428,9.6198,9.6313,718500.0
2013-07-08 12:50:00,16.8,16.81,16.78,16.79,434400.0,9.6313,9.637,9.6198,9.6256,434400.0
2013-07-08 13:00:00,16.79,16.79,16.77,16.78,545600.0,9.6256,9.6256,9.6141,9.6198,545600.0
2013-07-08 13:10:00,16.79,16.8,16.77,16.79,686600.0,9.6256,9.6313,9.6141,9.6256,686600.0
2013-07-08 13:20:00,16.79,16.81,16.77,16.8,878700.0,9.6256,9.637,9.6141,9.6313,878700.0
2013-07-08 13:30:00,16.8,16.83,16.79,16.82,604000.0,9.6313,9.6485,9.6256,9.6428,604000.0
2013-07-08 13:40:00,16.82,16.85,16.81,16.85,589800.0,9.6428,9.66,9.637,9.66,589800.0
2013-07-08 13:50:00,16.84,16.85,16.81,16.81,652300.0,9.6542,9.66,9.637,9.637,652300.0
2013-07-08 14:00:00,16.82,16.85,16.81,16.82,464600.0,9.6428,9.66,9.637,9.6428,464600.0
2013-07-08 14:10:00,16.82,16.83,16.8,16.81,1084600.0,9.6428,9.6485,9.6313,9.637,1084600.0
2013-07-08 14:20:00,16.81,16.82,16.81,16.82,257300.0,9.637,9.6428,9.637,9.6428,257300.0
2013-07-08 14:30:00,16.82,16.83,16.8,16.82,620900.0,9.6428,9.6485,9.6313,9.6428,620900.0
2013-07-08 14:40:00,16.83,16.83,16.81,16.82,415500.0,9.6485,9.6485,9.637,9.6428,415500.0
2013-07-08 14:50:00,16.82,16.83,16.81,16.82,834700.0,9.6428,9.6485,9.637,9.6428,834700.0
2013-07-08 15:00:00,16.82,16.83,16.82,16.82,386500.0,9.6428,9.6485,9.6428,9.6428,386500.0
2013-07-08 15:10:00,16.82,16.83,16.81,16.83,766700.0,9.6428,9.6485,9.637,9.6485,766700.0
2013-07-08 15:20:00,16.83,16.84,16.82,16.82,590700.0,9.6485,9.6542,9.6428,9.6428,590700.0
2013-07-08 15:30:00,16.82,16.85,16.82,16.83,902200.0,9.6428,9.66,9.6428,9.6485,902200.0
2013-07-08 15:40:00,16.84,16.84,16.82,16.83,1290100.0,9.6542,9.6542,9.6428,9.6485,1290100.0
2013-07-08 15:50:00,16.84,16.84,16.8,16.81,3559000.0,9.6542,9.6542,9.6313,9.637,3559000.0
2013-07-09 09:30:00,16.85,16.94,16.85,16.89,1901900.0,9.66,9.7116,9.66,9.6829,1901900.0
2013-07-09 09:40:00,16.89,16.92,16.85,16.9,761400.0,9.6829,9.7001,9.66,9.6886,761400.0
2013-07-09 09:50:00,16.9,16.94,16.89,16.9,955600.0,9.6886,9.7116,9.6829,9.6886,955600.0
2013-07-09 10:00:00,16.9,16.9,16.8,16.83,1264200.0,9.6886,9.6886,9.6313,9.6485,1264200.0
2013-07-09 10:10:00,16.83,16.86,16.81,16.82,1030800.0,9.6485,9.6657,9.637,9.6428,1030800.0
2013-07-09 10:20:00,16.82,16.82,16.72,16.74,2395300.0,9.6428,9.6428,9.5854,9.5969,2395300.0
2013-07-09 10:30:00,16.75,16.79,16.74,16.77,734500.0,9.6026,9.6256,9.5969,9.6141,734500.0
2013-07-09 10:40:00,16.77,16.82,16.75,16.81,1253400.0,9.6141,9.6428,9.6026,9.637,1253400.0
2013-07-09 10:50:00,16.81,16.84,16.79,16.8,915200.0,9.637,9.6542,9.6256,9.6313,915200.0
2013-07-09 11:00:00,16.8,16.84,16.8,16.82,573500.0,9.6313,9.6542,9.6313,9.6428,573500.0
2013-07-09 11:10:00,16.82,16.85,16.82,16.84,621000.0,9.6428,9.66,9.6428,9.6542,621000.0
2013-07-09 11:20:00,16.84,16.85,16.83,16.85,407100.0,9.6542,9.66,9.6485,9.66,407100.0
2013-07-09 11:30:00,16.85,16.85,16.83,16.85,584800.0,9.66,9.66,9.6485,9.66,584800.0
2013-07-09 11:40:00,16.85,16.86,16.8,16.83,1358400.0,9.66,9.6657,9.6313,9.6485,1358400.0
2013-07-09 11:50:00,16.82,16.84,16.81,16.83,489600.0,9.6428,9.6542,9.637,9.6485,489600.0
2013-07-09 12:00:00,16.82,16.84,16.82,16.84,378200.0,9.6428,9.6542,9.6428,9.6542,378200.0
2013-07-09 12:10:00,16.84,16.87,16.83,16.87,533500.0,9.6542,9.6714,9.6485,9.6714,533500.0
2013-07-09 12:20:00,16.87,16.89,16.86,16.88,652200.0,9.6714,9.6829,9.6657,9.6772,652200.0
2013-07-09 12:30:00,16.89,16.93,16.88,16.9,1174600.0,9.6829,9.7058,9.6772,9.6886,1174600.0
2013-07-09 12:40:00,16.91,16.92,16.9,16.92,675400.0,9.6944,9.7001,9.6886,9.7001,675400.0
2013-07-09 12:50:00,16.92,16.94,16.91,16.93,558300.0,9.7001,9.7116,9.6944,9.7058,558300.0
2013-07-09 13:00:00,16.92,16.94,16.91,16.91,726300.0,9.7001,9.7116,9.6944,9.6944,726300.0
2013-07-09 13:10:00,16.91,16.92,16.91,16.91,232900.0,9.6944,9.7001,9.6944,9.6944,232900.0
2013-07-09 13:20:00,16.91,16.92,16.9,16.92,439200.0,9.6944,9.7001,9.6886,9.7001,439200.0
2013-07-09 13:30:00,16.91,16.93,16.9,16.92,645100.0,9.6944,9.7058,9.6886,9.7001,645100.0
2013-07-09 13:40:00,16.92,16.94,16.91,16.93,299600.0,9.7001,9.7116,9.6944,9.7058,299600.0
2013-07-09 13:50:00,16.93,16.94,16.91,16.93,467800.0,9.7058,9.7116,9.6944,9.7058,467800.0
2013-07-09 14:00:00,16.93,16.93,16.91,16.92,489600.0,9.7058,9.7058,9.6944,9.7001,489600.0
2013-07-09 14:10:00,16.93,16.94,16.9,16.9,802700.0,9.7058,9.7116,9.6886,9.6886,802700.0
2013-07-09 14:20:00,16.91,16.92,16.88,16.88,722300.0,9.6944,9.7001,9.6772,9.6772,722300.0
2013-07-09 14:30:00,16.88,16.89,16.84,16.86,875300.0,9.6772,9.6829,9.6542,9.6657,875300.0
2013-07-09 14:40:00,16.86,16.9,16.85,16.88,436400.0,9.6657,9.6886,9.66,9.6772,436400.0
2013-07-09 14:50:00,16.88,16.89,16.85,16.85,387100.0,9.6772,9.6829,9.66,9.66,387100.0
2013-07-09 15:00:00,16.86,16.89,16.85,16.89,580100.0,9.6657,9.6829,9.66,9.6829,580100.0
2013-07-09 15:10:00,16.89,16.9,16.86,16.88,819100.0,9.6829,9.6886,9.6657,9.6772,819100.0
2013-07-09 15:20:00,16.89,16.89,16.87,16.87,503300.0,9.6829,9.6829,9.6714,9.6714,503300.0
2013-07-09 15:30:00,16.87,16.9,16.87,16.89,1166900.0,9.6714,9.6886,9.6714,9.6829,1166900.0
2013-07-09 15:40:00,16.88,16.89,16.83,16.85,1025400.0,9.6772,9.6829,9.6485,9.66,1025400.0
2013-07-09 15:50:00,16.85,16.87,16.81,16.83,2147300.0,9.66,9.6714,9.637,9.6485,2147300.0
2013-07-10 09:30:00,16.76,16.88,16.73,16.78,2493700.0,9.6084,9.6772,9.5912,9.6198,2493700.0
2013-07-10 09:40:00,16.79,16.82,16.76,16.8,974700.0,9.6256,9.6428,9.6084,9.6313,974700.0
2013-07-10 09:50:00,16.8,16.8,16.75,16.76,773000.0,9.6313,9.6313,9.6026,9.6084,773000.0
2013-07-10 10:00:00,16.77,16.77,16.72,16.73,1476900.0,9.6141,9.6141,9.5854,9.5912,1476900.0
2013-07-10 10:10:00,16.73,16.74,16.66,16.68,1636500.0,9.5912,9.5969,9.551,9.5625,1636500.0
2013-07-10 10:20:00,16.67,16.72,16.65,16.7,1494900.0,9.5568,9.5854,9.5453,9.574,1494900.0
2013-07-10 10:30:00,16.68,16.71,16.66,16.69,811300.0,9.5625,9.5797,9.551,9.5682,811300.0
2013-07-10 10:40:00,16.69,16.74,16.67,16.73,804300.0,9.5682,9.5969,9.5568,9.5912,804300.0
2013-07-10 10:50:00,16.73,16.78,16.71,16.73,1468000.0,9.5912,9.6198,9.5797,9.5912,1468000.0
2013-07-10 11:00:00,16.73,16.75,16.71,16.75,777200.0,9.5912,9.6026,9.5797,9.6026,777200.0
2013-07-10 11:10:00,16.75,16.76,16.73,16.75,590300.0,9.6026,9.6084,9.5912,9.6026,590300.0
2013-07-10 11:20:00,16.75,16.8,16.74,16.79,1014300.0,9.6026,9.6313,9.5969,9.6256,1014300.0
2013-07-10 11:30:00,16.8,16.8,16.76,16.79,578400.0,9.6313,9.6313,9.6084,9.6256,578400.0
2013-07-10 11:40:00,16.78,16.8,16.74,16.76,654100.0,9.6198,9.6313,9.5969,9.6084,654100.0
2013-07-10 11:50:00,16.75,16.76,16.73,16.74,425000.0,9.6026,9.6084,9.5912,9.5969,425000.0
2013-07-10 12:00:00,16.74,16.76,16.73,16.76,410800.0,9.5969,9.6084,9.5912,9.6084,410800.0
2013-07-10 12:10:00,16.76,16.79,16.75,16.78,384900.0,9.6084,9.6256,9.6026,9.6198,384900.0
2013-07-10 12:20:00,16.78,16.8,16.77,16.78,364500.0,9.6198,9.6313,9.6141,9.6198,364500.0
2013-07-10 12:30:00,16.77,16.78,16.76,16.78,342800.0,9.6141,9.6198,9.6084,9.6198,342800.0
2013-07-10 12:40:00,16.78,16.79,16.77,16.78,206500.0,9.6198,9.6256,9.6141,9.6198,206500.0
2013-07-10 12:50:00,16.78,16.79,16.76,16.76,457100.0,9.6198,9.6256,9.6084,9.6084,457100.0
2013-07-10 13:00:00,16.77,16.77,16.74,16.75,334500.0,9.6141,9.6141,9.5969,9.6026,334500.0
2013-07-10 13:10:00,16.75,16.75,16.72,16.72,625100.0,9.6026,9.6026,9.5854,9.5854,625100.0
2013-07-10 13:20:00,16.72,16.73,16.7,16.71,958600.0,9.5854,9.5912,9.574,9.5797,958600.0
2013-07-10 13:30:00,16.71,16.74,16.7,16.71,488000.0,9.5797,9.5969,9.574,9.5797,488000.0
2013-07-10 13:40:00,16.71,16.73,16.7,16.72,561100.0,9.5797,9.5912,9.574,9.5854,561100.0
2013-07-10 13:50:00,16.72,16.73,16.67,16.68,462100.0,9.5854,9.5912,9.5568,9.5625,462100.0
2013-07-10 14:00:00,16.67,16.78,16.66,16.73,2311000.0,9.5568,9.6198,9.551,9.5912,2311000.0
2013-07-10 14:10:00,16.74,16.79,16.72,16.78,966000.0,9.5969,9.6256,9.5854,9.6198,966000.0
2013-07-10 14:20:00,16.79,16.81,16.73,16.73,912700.0,9.6256,9.637,9.5912,9.5912,912700.0
2013-07-10 14:30:00,16.73,16.75,16.68,16.69,943000.0,9.5912,9.6026,9.5625,9.5682,943000.0
2013-07-10 14:40:00,16.69,16.72,16.67,16.68,904600.0,9.5682,9.5854,9.5568,9.5625,904600.0
2013-07-10 14:50:00,16.67,16.72,16.66,16.71,924500.0,9.5568,9.5854,9.551,9.5797,924500.0
2013-07-10 15:00:00,16.7,16.73,16.67,16.69,536900.0,9.574,9.5912,9.5568,9.5682,536900.0
2013-07-10 15:10:00,16.68,16.71,16.67,16.67,767100.0,9.5625,9.5797,9.5568,9.5568,767100.0
2013-07-10 15:20:00,16.67,16.73,16.67,16.71,968600.0,9.5568,9.5912,9.5568,9.5797,968600.0
2013-07-10 15:30:00,16.71,16.72,16.7,16.72,725900.0,9.5797,9.5854,9.574,9.5854,725900.0
2013-07-10 15:40:00,16.71,16.74,16.71,16.73,976100.0,9.5797,9.5969,9.5797,9.5912,976100.0
2013-07-10 15:50:00,16.73,16.74,16.7,16.73,2404900.0,9.5912,9.5969,9.574,9.5912,2404900.0
2013-07-11 09:30:00,16.95,16.98,16.9,16.95,2316000.0,9.7173,9.7345,9.6886,9.7173,2316000.0
2013-07-11 09:40:00,16.95,16.96,16.89,16.91,1047500.0,9.7173,9.723,9.6829,9.6944,1047500.0
2013-07-11 09:50:00,16.9,16.93,16.89,16.91,1106800.0,9.6886,9.7058,9.6829,9.6944,1106800.0
2013-07-11 10:00:00,16.91,16.95,16.9,16.93,1001200.0,9.6944,9.7173,9.6886,9.7058,1001200.0
2013-07-11 10:10:00,16.93,16.95,16.9,16.9,969800.0,9.7058,9.7173,9.6886,9.6886,969800.0
2013-07-11 10:20:00,16.9,16.92,16.86,16.87,1025300.0,9.6886,9.7001,9.6657,9.6714,1025300.0
2013-07-11 10:30:00,16.87,16.89,16.86,16.87,472200.0,9.6714,9.6829,9.6657,9.6714,472200.0
2013-07-11 10:40:00,16.88,16.9,16.86,16.89,784400.0,9.6772,9.6886,9.6657,9.6829,784400.0
2013-07-11 10:50:00,16.89,16.93,16.89,16.91,661300.0,9.6829,9.7058,9.6829,9.6944,661300.0
2013-07-11 11:00:00,16.92,16.95,16.91,16.94,839200.0,9.7001,9.7173,9.6944,9.7116,839200.0
2013-07-11 11:10:00,16.93,16.94,16.91,16.92,610000.0,9.7058,9.7116,9.6944,9.7001,610000.0
2013-07-11 11:20:00,16.92,16.93,16.91,16.91,375800.0,9.7001,9.7058,9.6944,9.6944,375800.0
2013-07-11 11:30:00,16.91,16.94,16.91,16.92,578300.0,9.6944,9.7116,9.6944,9.7001,578300.0
2013-07-11 11:40:00,16.92,16.95,16.91,16.93,341600.0,9.7001,9.7173,9.6944,9.7058,341600.0
2013-07-11 11:50:00,16.94,16.95,16.93,16.94,486300.0,9.7116,9.7173,9.7058,9.7116,486300.0
2013-07-11 12:00:00,16.93,16.94,16.91,16.91,416900.0,9.7058,9.7116,9.6944,9.6944,416900.0
2013-07-11 12:10:00,16.91,16.92,16.9,16.92,260800.0,9.6944,9.7001,9.6886,9.7001,260800.0
2013-07-11 12:20:00,16.91,16.94,16.91,16.93,265600.0,9.6944,9.7116,9.6944,9.7058,265600.0
2013-07-11 12:30:00,16.93,16.94,16.91,16.92,363800.0,9.7058,9.7116,9.6944,9.7001,363800.0
2013-07-11 12:40:00,16.91,16.93,16.91,16.91,379400.0,9.6944,9.7058,9.6944,9.6944,379400.0
2013-07-11 12:50:00,16.92,16.94,16.91,16.93,511700.0,9.7001,9.7116,9.6944,9.7058,511700.0
2013-07-11 13:00:00,16.93,16.95,16.91,16.92,1222800.0,9.7058,9.7173,9.6944,9.7001,1222800.0
2013-07-11 13:10:00,16.93,16.93,16.91,16.92,259500.0,9.7058,9.7058,9.6944,9.7001,259500.0
2013-07-11 13:20:00,16.93,16.93,16.91,16.91,341600.0,9.7058,9.7058,9.6944,9.6944,341600.0
2013-07-11 13:30:00,16.92,16.93,16.89,16.92,823300.0,9.7001,9.7058,9.6829,9.7001,823300.0
2013-07-11 13:40:00,16.91,16.92,16.88,16.91,950600.0,9.6944,9.7001,9.6772,9.6944,950600.0
2013-07-11 13:50:00,16.9,16.91,16.89,16.89,224200.0,9.6886,9.6944,9.6829,9.6829,224200.0
2013-07-11 14:00:00,16.89,16.91,16.89,16.9,319600.0,9.6829,9.6944,9.6829,9.6886,319600.0
2013-07-11 14:10:00,16.9,16.93,16.9,16.92,889200.0,9.6886,9.7058,9.6886,9.7001,889200.0
2013-07-11 14:20:00,16.92,16.97,16.91,16.96,1312500.0,9.7001,9.7288,9.6944,9.723,1312500.0
2013-07-11 14:30:00,16.97,16.98,16.95,16.96,1475300.0,9.7288,9.7345,9.7173,9.723,1475300.0
2013-07-11 14:40:00,16.95,16.98,16.95,16.98,840800.0,9.7173,9.7345,9.7173,9.7345,840800.0
2013-07-11 14:50:00,16.97,16.98,16.95,16.97,733600.0,9.7288,9.7345,9.7173,9.7288,733600.0
2013-07-11 15:00:00,16.97,16.98,16.96,16.97,1050700.0,9.7288,9.7345,9.723,9.7288,1050700.0
2013-07-11 15:10:00,16.96,16.98,16.96,16.97,1532300.0,9.723,9.7345,9.723,9.7288,1532300.0
2013-07-11 15:20:00,16.97,16.99,16.96,16.98,926100.0,9.7288,9.7402,9.723,9.7345,926100.0
2013-07-11 15:30:00,16.98,16.99,16.96,16.98,1186000.0,9.7345,9.7402,9.723,9.7345,1186000.0
2013-07-11 15:40:00,16.98,16.99,16.97,16.98,943400.0,9.7345,9.7402,9.7288,9.7345,943400.0
2013-07-11 15:50:00,16.98,16.99,16.96,16.98,2306800.0,9.7345,9.7402,9.723,9.7345,2306800.0
2013-07-12 09:30:00,16.97,17.01,16.97,16.99,1334200.0,9.7288,9.7517,9.7288,9.7402,1334200.0
2013-07-12 09:40:00,16.99,17.07,16.97,17.03,3438600.0,9.7402,9.7861,9.7288,9.7632,3438600.0
2013-07-12 09:50:00,17.03,17.06,16.99,17.03,865900.0,9.7632,9.7804,9.7402,9.7632,865900.0
2013-07-12 10:00:00,17.03,17.05,17.01,17.03,633400.0,9.7632,9.7746,9.7517,9.7632,633400.0
2013-07-12 10:10:00,17.02,17.06,17.01,17.04,846500.0,9.7574,9.7804,9.7517,9.7689,846500.0
2013-07-12 10:20:00,17.04,17.05,17.03,17.05,489600.0,9.7689,9.7746,9.7632,9.7746,489600.0
2013-07-12 10:30:00,17.05,17.06,17.02,17.04,768800.0,9.7746,9.7804,9.7574,9.7689,768800.0
2013-07-12 10:40:00,17.05,17.09,17.04,17.04,1575500.0,9.7746,9.7976,9.7689,9.7689,1575500.0
2013-07-12 10:50:00,17.03,17.04,17.02,17.03,528200.0,9.7632,9.7689,9.7574,9.7632,528200.0
2013-07-12 11:00:00,17.02,17.05,17.02,17.04,391600.0,9.7574,9.7746,9.7574,9.7689,391600.0
2013-07-12 11:10:00,17.05,17.06,17.03,17.05,467400.0,9.7746,9.7804,9.7632,9.7746,467400.0
2013-07-12 11:20:00,17.05,17.08,17.05,17.06,616900.0,9.7746,9.7918,9.7746,9.7804,616900.0
2013-07-12 11:30:00,17.06,17.08,17.05,17.06,724000.0,9.7804,9.7918,9.7746,9.7804,724000.0
2013-07-12 11:40:00,17.06,17.08,17.05,17.06,575200.0,9.7804,9.7918,9.7746,9.7804,575200.0
2013-07-12 11:50:00,17.06,17.07,17.05,17.06,381400.0,9.7804,9.7861,9.7746,9.7804,381400.0
2013-07-12 12:00:00,17.06,17.06,17.05,17.05,180200.0,9.7804,9.7804,9.7746,9.7746,180200.0
2013-07-12 12:10:00,17.05,17.06,17.03,17.03,313900.0,9.7746,9.7804,9.7632,9.7632,313900.0
2013-07-12 12:20:00,17.03,17.05,17.03,17.03,348200.0,9.7632,9.7746,9.7632,9.7632,348200.0
2013-07-12 12:30:00,17.03,17.04,17.02,17.04,405200.0,9.7632,9.7689,9.7574,9.7689,405200.0
2013-07-12 12:40:00,17.04,17.07,17.03,17.05,433500.0,9.7689,9.7861,9.7632,9.7746,433500.0
2013-07-12 12:50:00,17.05,17.08,17.05,17.08,280700.0,9.7746,9.7918,9.7746,9.7918,280700.0
2013-07-12 13:00:00,17.07,17.08,17.05,17.06,517900.0,9.7861,9.7918,9.7746,9.7804,517900.0
2013-07-12 13:10:00,17.06,17.07,17.04,17.05,333100.0,9.7804,9.7861,9.7689,9.7746,333100.0
2013-07-12 13:20:00,17.05,17.06,17.04,17.05,250100.0,9.7746,9.7804,9.7689,9.7746,250100.0
2013-07-12 13:30:00,17.05,17.07,17.05,17.05,276200.0,9.7746,9.7861,9.7746,9.7746,276200.0
2013-07-12 13:40:00,17.06,17.08,17.05,17.08,392100.0,9.7804,9.7918,9.7746,9.7918,392100.0
2013-07-12 13:50:00,17.08,17.09,17.07,17.08,448900.0,9.7918,9.7976,9.7861,9.7918,448900.0
2013-07-12 14:00:00,17.09,17.09,17.06,17.06,427800.0,9.7976,9.7976,9.7804,9.7804,427800.0
2013-07-12 14:10:00,17.07,17.07,17.05,17.05,278600.0,9.7861,9.7861,9.7746,9.7746,278600.0
2013-07-12 14:20:00,17.05,17.07,17.05,17.07,226100.0,9.7746,9.7861,9.7746,9.7861,226100.0
2013-07-12 14:30:00,17.07,17.07,17.04,17.05,422500.0,9.7861,9.7861,9.7689,9.7746,422500.0
2013-07-12 14:40:00,17.05,17.06,17.04,17.06,490600.0,9.7746,9.7804,9.7689,9.7804,490600.0
2013-07-12 14:50:00,17.06,17.08,17.06,17.08,668800.0,9.7804,9.7918,9.7804,9.7918,668800.0
2013-07-12 15:00:00,17.08,17.08,17.05,17.06,449700.0,9.7918,9.7918,9.7746,9.7804,449700.0
2013-07-12 15:10:00,17.07,17.08,17.06,17.08,263900.0,9.7861,9.7918,9.7804,9.7918,263900.0
2013-07-12 15:20:00,17.08,17.08,17.06,17.08,447500.0,9.7918,9.7918,9.7804,9.7918,447500.0
2013-07-12 15:30:00,17.08,17.09,17.07,17.09,707300.0,9.7918,9.7976,9.7861,9.7976,707300.0
2013-07-12 15:40:00,17.09,17.1,17.08,17.1,1157600.0,9.7976,9.8033,9.7918,9.8033,1157600.0
2013-07-12 15:50:00,17.1,17.1,17.08,17.1,2007100.0,9.8033,9.8033,9.7918,9.8033,2007100.0
2013-07-15 09:30:00,17.24,17.25,17.18,17.21,1823800.0,9.8836,9.8893,9.8492,9.8664,1823800.0
2013-07-15 09:40:00,17.21,17.21,17.16,17.21,776700.0,9.8664,9.8664,9.8377,9.8664,776700.0
2013-07-15 09:50:00,17.21,17.25,17.19,17.22,962200.0,9.8664,9.8893,9.8549,9.8721,962200.0
2013-07-15 10:00:00,17.23,17.24,17.21,17.23,427800.0,9.8778,9.8836,9.8664,9.8778,427800.0
2013-07-15 10:10:00,17.22,17.24,17.2,17.21,584900.0,9.8721,9.8836,9.8606,9.8664,584900.0
2013-07-15 10:20:00,17.21,17.22,17.18,17.22,527100.0,9.8664,9.8721,9.8492,9.8721,527100.0
2013-07-15 10:30:00,17.22,17.22,17.18,17.2,637300.0,9.8721,9.8721,9.8492,9.8606,637300.0
2013-07-15 10:40:00,17.2,17.21,17.19,17.21,367400.0,9.8606,9.8664,9.8549,9.8664,367400.0
2013-07-15 10:50:00,17.21,17.22,17.2,17.21,254100.0,9.8664,9.8721,9.8606,9.8664,254100.0
2013-07-15 11:00:00,17.22,17.24,17.2,17.23,468000.0,9.8721,9.8836,9.8606,9.8778,468000.0
2013-07-15 11:10:00,17.23,17.24,17.22,17.23,395100.0,9.8778,9.8836,9.8721,9.8778,395100.0
2013-07-15 11:20:00,17.23,17.24,17.21,17.23,507100.0,9.8778,9.8836,9.8664,9.8778,507100.0
2013-07-15 11:30:00,17.23,17.27,17.23,17.27,1262500.0,9.8778,9.9008,9.8778,9.9008,1262500.0
2013-07-15 11:40:00,17.27,17.28,17.26,17.26,348300.0,9.9008,9.9065,9.895,9.895,348300.0
2013-07-15 11:50:00,17.27,17.27,17.25,17.26,328900.0,9.9008,9.9008,9.8893,9.895,328900.0
2013-07-15 12:00:00,17.26,17.29,17.26,17.29,430000.0,9.895,9.9122,9.895,9.9122,430000.0
2013-07-15 12:10:00,17.28,17.28,17.26,17.28,424500.0,9.9065,9.9065,9.895,9.9065,424500.0
2013-07-15 12:20:00,17.28,17.28,17.26,17.28,314500.0,9.9065,9.9065,9.895,9.9065,314500.0
2013-07-15 12:30:00,17.28,17.28,17.24,17.26,799900.0,9.9065,9.9065,9.8836,9.895,799900.0
2013-07-15 12:40:00,17.26,17.26,17.24,17.25,248300.0,9.895,9.895,9.8836,9.8893,248300.0
2013-07-15 12:50:00,17.25,17.26,17.24,17.25,262700.0,9.8893,9.895,9.8836,9.8893,262700.0
2013-07-15 13:00:00,17.25,17.25,17.22,17.23,394600.0,9.8893,9.8893,9.8721,9.8778,394600.0
2013-07-15 13:10:00,17.23,17.25,17.22,17.22,363200.0,9.8778,9.8893,9.8721,9.8721,363200.0
2013-07-15 13:20:00,17.23,17.24,17.22,17.24,219400.0,9.8778,9.8836,9.8721,9.8836,219400.0
2013-07-15 13:30:00,17.23,17.24,17.21,17.21,257300.0,9.8778,9.8836,9.8664,9.8664,257300.0
2013-07-15 13:40:00,17.21,17.23,17.21,17.23,254100.0,9.8664,9.8778,9.8664,9.8778,254100.0
2013-07-15 13:50:00,17.22,17.23,17.22,17.23,270700.0,9.8721,9.8778,9.8721,9.8778,270700.0
2013-07-15 14:00:00,17.23,17.23,17.22,17.22,222500.0,9.8778,9.8778,9.8721,9.8721,222500.0
2013-07-15 14:10:00,17.23,17.25,17.22,17.24,520100.0,9.8778,9.8893,9.8721,9.8836,520100.0
2013-07-15 14:20:00,17.24,17.24,17.23,17.23,232300.0,9.8836,9.8836,9.8778,9.8778,232300.0
2013-07-15 14:30:00,17.23,17.25,17.23,17.25,283600.0,9.8778,9.8893,9.8778,9.8893,283600.0
2013-07-15 14:40:00,17.25,17.27,17.24,17.26,475600.0,9.8893,9.9008,9.8836,9.895,475600.0
2013-07-15 14:50:00,17.26,17.27,17.21,17.21,936600.0,9.895,9.9008,9.8664,9.8664,936600.0
2013-07-15 15:00:00,17.22,17.23,17.2,17.23,710300.0,9.8721,9.8778,9.8606,9.8778,710300.0
2013-07-15 15:10:00,17.23,17.24,17.18,17.2,1048300.0,9.8778,9.8836,9.8492,9.8606,1048300.0
2013-07-15 15:20:00,17.19,17.2,17.12,17.13,1210200.0,9.8549,9.8606,9.8148,9.8205,1210200.0
2013-07-15 15:30:00,17.14,17.16,17.13,17.13,1027400.0,9.8262,9.8377,9.8205,9.8205,1027400.0
2013-07-15 15:40:00,17.13,17.14,17.13,17.14,605400.0,9.8205,9.8262,9.8205,9.8262,605400.0
2013-07-15 15:50:00,17.13,17.14,17.1,17.11,3180600.0,9.8205,9.8262,9.8033,9.809,3180600.0
2013-07-16 09:30:00,16.95,16.95,16.69,16.73,7642900.0,9.7173,9.7173,9.5682,9.5912,7642900.0
2013-07-16 09:40:00,16.72,16.76,16.68,16.71,3676400.0,9.5854,9.6084,9.5625,9.5797,3676400.0
2013-07-16 09:50:00,16.71,16.79,16.71,16.75,2000800.0,9.5797,9.6256,9.5797,9.6026,2000800.0
2013-07-16 10:00:00,16.76,16.81,16.75,16.78,2163800.0,9.6084,9.637,9.6026,9.6198,2163800.0
2013-07-16 10:10:00,16.78,16.84,16.78,16.84,1595600.0,9.6198,9.6542,9.6198,9.6542,1595600.0
2013-07-16 10:20:00,16.84,16.84,16.77,16.78,1106800.0,9.6542,9.6542,9.6141,9.6198,1106800.0
2013-07-16 10:30:00,16.77,16.79,16.71,16.72,2458700.0,9.6141,9.6256,9.5797,9.5854,2458700.0
2013-07-16 10:40:00,16.72,16.73,16.68,16.71,1592200.0,9.5854,9.5912,9.5625,9.5797,1592200.0
2013-07-16 10:50:00,16.7,16.74,16.68,16.69,1422500.0,9.574,9.5969,9.5625,9.5682,1422500.0
2013-07-16 11:00:00,16.69,16.71,16.64,16.65,1720200.0,9.5682,9.5797,9.5396,9.5453,1720200.0
2013-07-16 11:10:00,16.65,16.66,16.59,16.62,1595300.0,9.5453,9.551,9.5109,9.5281,1595300.0
2013-07-16 11:20:00,16.61,16.62,16.55,16.58,1685900.0,9.5224,9.5281,9.488,9.5052,1685900.0
2013-07-16 11:30:00,16.58,16.6,16.55,16.57,1114200.0,9.5052,9.5167,9.488,9.4995,1114200.0
2013-07-16 11:40:00,16.56,16.57,16.41,16.45,3126600.0,9.4937,9.4995,9.4077,9.4307,3126600.0
2013-07-16 11:50:00,16.45,16.52,16.45,16.5,1654000.0,9.4307,9.4708,9.4307,9.4593,1654000.0
2013-07-16 12:00:00,16.49,16.52,16.48,16.51,1128600.0,9.4536,9.4708,9.4479,9.4651,1128600.0
2013-07-16 12:10:00,16.51,16.53,16.51,16.52,1280800.0,9.4651,9.4765,9.4651,9.4708,1280800.0
2013-07-16 12:20:00,16.52,16.53,16.48,16.5,1217600.0,9.4708,9.4765,9.4479,9.4593,1217600.0
2013-07-16 12:30:00,16.49,16.5,16.45,16.46,1012300.0,9.4536,9.4593,9.4307,9.4364,1012300.0
2013-07-16 12:40:00,16.46,16.46,16.42,16.43,802600.0,9.4364,9.4364,9.4135,9.4192,802600.0
2013-07-16 12:50:00,16.43,16.44,16.41,16.44,1149800.0,9.4192,9.4249,9.4077,9.4249,1149800.0
2013-07-16 13:00:00,16.44,16.49,16.43,16.47,952500.0,9.4249,9.4536,9.4192,9.4421,952500.0
2013-07-16 13:10:00,16.47,16.48,16.43,16.44,1469500.0,9.4421,9.4479,9.4192,9.4249,1469500.0
2013-07-16 13:20:00,16.44,16.45,16.42,16.45,967700.0,9.4249,9.4307,9.4135,9.4307,967700.0
2013-07-16 13:30:00,16.45,16.49,16.44,16.48,966900.0,9.4307,9.4536,9.4249,9.4479,966900.0
2013-07-16 13:40:00,16.49,16.5,16.48,16.49,636100.0,9.4536,9.4593,9.4479,9.4536,636100.0
2013-07-16 13:50:00,16.48,16.51,16.47,16.49,886000.0,9.4479,9.4651,9.4421,9.4536,886000.0
2013-07-16 14:00:00,16.5,16.51,16.49,16.5,487200.0,9.4593,9.4651,9.4536,9.4593,487200.0
2013-07-16 14:10:00,16.5,16.55,16.49,16.55,974400.0,9.4593,9.488,9.4536,9.488,974400.0
2013-07-16 14:20:00,16.55,16.58,16.54,16.57,938700.0,9.488,9.5052,9.4823,9.4995,938700.0
2013-07-16 14:30:00,16.57,16.57,16.52,16.54,1021000.0,9.4995,9.4995,9.4708,9.4823,1021000.0
2013-07-16 14:40:00,16.54,16.57,16.53,16.55,670000.0,9.4823,9.4995,9.4765,9.488,670000.0
2013-07-16 14:50:00,16.55,16.59,16.54,16.59,600500.0,9.488,9.5109,9.4823,9.5109,600500.0
2013-07-16 15:00:00,16.59,16.59,16.53,16.54,734000.0,9.5109,9.5109,9.4765,9.4823,734000.0
2013-07-16 15:10:00,16.53,16.54,16.46,16.47,1115700.0,9.4765,9.4823,9.4364,9.4421,1115700.0
2013-07-16 15:20:00,16.48,16.52,16.47,16.51,882100.0,9.4479,9.4708,9.4421,9.4651,882100.0
2013-07-16 15:30:00,16.52,16.59,16.51,16.59,1024300.0,9.4708,9.5109,9.4651,9.5109,1024300.0
2013-07-16 15:40:00,16.59,16.59,16.56,16.59,1367200.0,9.5109,9.5109,9.4937,9.5109,1367200.0
2013-07-16 15:50:00,16.59,16.62,16.57,16.59,2907700.0,9.5109,9.5281,9.4995,9.5109,2907700.0
2013-07-17 09:30:00,16.64,16.75,16.62,16.69,2629000.0,9.5396,9.6026,9.5281,9.5682,2629000.0
2013-07-17 09:40:00,16.69,16.76,16.69,16.76,1427200.0,9.5682,9.6084,9.5682,9.6084,1427200.0
2013-07-17 09:50:00,16.76,16.77,16.71,16.72,1427700.0,9.6084,9.6141,9.5797,9.5854,1427700.0
2013-07-17 10:00:00,16.71,16.73,16.71,16.72,754900.0,9.5797,9.5912,9.5797,9.5854,754900.0
2013-07-17 10:10:00,16.72,16.78,16.72,16.78,829700.0,9.5854,9.6198,9.5854,9.6198,829700.0
2013-07-17 10:20:00,16.77,16.8,16.75,16.79,1179200.0,9.6141,9.6313,9.6026,9.6256,1179200.0
2013-07-17 10:30:00,16.79,16.83,16.77,16.78,882200.0,9.6256,9.6485,9.6141,9.6198,882200.0
2013-07-17 10:40:00,16.79,16.8,16.73,16.77,740000.0,9.6256,9.6313,9.5912,9.6141,740000.0
2013-07-17 10:50:00,16.77,16.77,16.72,16.76,773700.0,9.6141,9.6141,9.5854,9.6084,773700.0
2013-07-17 11:00:00,16.76,16.77,16.74,16.76,746900.0,9.6084,9.6141,9.5969,9.6084,746900.0
2013-07-17 11:10:00,16.76,16.79,16.75,16.79,500600.0,9.6084,9.6256,9.6026,9.6256,500600.0
2013-07-17 11:20:00,16.79,16.79,16.75,16.75,473600.0,9.6256,9.6256,9.6026,9.6026,473600.0
2013-07-17 11:30:00,16.76,16.78,16.75,16.77,316400.0,9.6084,9.6198,9.6026,9.6141,316400.0
2013-07-17 11:40:00,16.78,16.78,16.75,16.76,354600.0,9.6198,9.6198,9.6026,9.6084,354600.0
2013-07-17 11:50:00,16.75,16.76,16.71,16.71,667000.0,9.6026,9.6084,9.5797,9.5797,667000.0
2013-07-17 12:00:00,16.71,16.73,16.7,16.72,507300.0,9.5797,9.5912,9.574,9.5854,507300.0
2013-07-17 12:10:00,16.73,16.75,16.72,16.75,486000.0,9.5912,9.6026,9.5854,9.6026,486000.0
2013-07-17 12:20:00,16.75,16.75,16.74,16.74,227500.0,9.6026,9.6026,9.5969,9.5969,227500.0
2013-07-17 12:30:00,16.75,16.75,16.74,16.75,171600.0,9.6026,9.6026,9.5969,9.6026,171600.0
2013-07-17 12:40:00,16.74,16.78,16.74,16.78,520100.0,9.5969,9.6198,9.5969,9.6198,520100.0
2013-07-17 12:50:00,16.77,16.79,16.77,16.78,536500.0,9.6141,9.6256,9.6141,9.6198,536500.0
2013-07-17 13:00:00,16.78,16.8,16.76,16.78,690700.0,9.6198,9.6313,9.6084,9.6198,690700.0
2013-07-17 13:10:00,16.77,16.79,16.75,16.79,862600.0,9.6141,9.6256,9.6026,9.6256,862600.0
2013-07-17 13:20:00,16.79,16.8,16.75,16.77,431700.0,9.6256,9.6313,9.6026,9.6141,431700.0
2013-07-17 13:30:00,16.76,16.78,16.75,16.78,392600.0,9.6084,9.6198,9.6026,9.6198,392600.0
2013-07-17 13:40:00,16.78,16.79,16.77,16.78,206100.0,9.6198,9.6256,9.6141,9.6198,206100.0
2013-07-17 13:50:00,16.79,16.8,16.77,16.8,391700.0,9.6256,9.6313,9.6141,9.6313,391700.0
2013-07-17 14:00:00,16.8,16.8,16.79,16.8,304300.0,9.6313,9.6313,9.6256,9.6313,304300.0
2013-07-17 14:10:00,16.8,16.8,16.76,16.77,571400.0,9.6313,9.6313,9.6084,9.6141,571400.0
2013-07-17 14:20:00,16.76,16.8,16.76,16.8,730900.0,9.6084,9.6313,9.6084,9.6313,730900.0
2013-07-17 14:30:00,16.79,16.8,16.78,16.79,333700.0,9.6256,9.6313,9.6198,9.6256,333700.0
2013-07-17 14:40:00,16.8,16.8,16.75,16.75,377200.0,9.6313,9.6313,9.6026,9.6026,377200.0
2013-07-17 14:50:00,16.75,16.78,16.75,16.77,330200.0,9.6026,9.6198,9.6026,9.6141,330200.0
2013-07-17 15:00:00,16.77,16.78,16.75,16.78,464200.0,9.6141,9.6198,9.6026,9.6198,464200.0
2013-07-17 15:10:00,16.77,16.79,16.77,16.79,299600.0,9.6141,9.6256,9.6141,9.6256,299600.0
2013-07-17 15:20:00,16.79,16.8,16.78,16.79,781600.0,9.6256,9.6313,9.6198,9.6256,781600.0
2013-07-17 15:30:00,16.79,16.79,16.77,16.78,589800.0,9.6256,9.6256,9.6141,9.6198,589800.0
2013-07-17 15:40:00,16.78,16.79,16.76,16.79,550900.0,9.6198,9.6256,9.6084,9.6256,550900.0
2013-07-17 15:50:00,16.79,16.79,16.76,16.76,1928900.0,9.6256,9.6256,9.6084,9.6084,1928900.0
2013-07-18 09:30:00,16.82,16.85,16.8,16.83,1453500.0,9.6428,9.66,9.6313,9.6485,1453500.0
2013-07-18 09:40:00,16.83,16.83,16.78,16.82,1273900.0,9.6485,9.6485,9.6198,9.6428,1273900.0
2013-07-18 09:50:00,16.81,16.82,16.78,16.79,915500.0,9.637,9.6428,9.6198,9.6256,915500.0
2013-07-18 10:00:00,16.79,16.83,16.78,16.82,854800.0,9.6256,9.6485,9.6198,9.6428,854800.0
2013-07-18 10:10:00,16.82,16.86,16.81,16.85,805600.0,9.6428,9.6657,9.637,9.66,805600.0
2013-07-18 10:20:00,16.85,16.92,16.85,16.91,996300.0,9.66,9.7001,9.66,9.6944,996300.0
2013-07-18 10:30:00,16.91,16.91,16.85,16.85,650000.0,9.6944,9.6944,9.66,9.66,650000.0
2013-07-18 10:40:00,16.85,16.92,16.85,16.89,637200.0,9.66,9.7001,9.66,9.6829,637200.0
2013-07-18 10:50:00,16.89,16.93,16.89,16.92,840500.0,9.6829,9.7058,9.6829,9.7001,840500.0
2013-07-18 11:00:00,16.91,16.93,16.9,16.91,460300.0,9.6944,9.7058,9.6886,9.6944,460300.0
2013-07-18 11:10:00,16.9,16.91,16.9,16.9,289400.0,9.6886,9.6944,9.6886,9.6886,289400.0
2013-07-18 11:20:00,16.91,16.91,16.9,16.9,228100.0,9.6944,9.6944,9.6886,9.6886,228100.0
2013-07-18 11:30:00,16.9,16.91,16.9,16.9,228400.0,9.6886,9.6944,9.6886,9.6886,228400.0
2013-07-18 11:40:00,16.9,16.92,16.9,16.92,525900.0,9.6886,9.7001,9.6886,9.7001,525900.0
2013-07-18 11:50:00,16.91,16.92,16.91,16.91,203900.0,9.6944,9.7001,9.6944,9.6944,203900.0
2013-07-18 12:00:00,16.91,16.95,16.91,16.93,606500.0,9.6944,9.7173,9.6944,9.7058,606500.0
2013-07-18 12:10:00,16.92,16.93,16.9,16.91,231600.0,9.7001,9.7058,9.6886,9.6944,231600.0
2013-07-18 12:20:00,16.91,16.91,16.9,16.91,230200.0,9.6944,9.6944,9.6886,9.6944,230200.0
2013-07-18 12:30:00,16.91,16.91,16.89,16.91,530000.0,9.6944,9.6944,9.6829,9.6944,530000.0
2013-07-18 12:40:00,16.91,16.91,16.89,16.91,469500.0,9.6944,9.6944,9.6829,9.6944,469500.0
2013-07-18 12:50:00,16.91,16.91,16.89,16.9,307700.0,9.6944,9.6944,9.6829,9.6886,307700.0
2013-07-18 13:00:00,16.91,16.93,16.89,16.93,303600.0,9.6944,9.7058,9.6829,9.7058,303600.0
2013-07-18 13:10:00,16.93,16.94,16.92,16.94,553000.0,9.7058,9.7116,9.7001,9.7116,553000.0
2013-07-18 13:20:00,16.94,16.95,16.93,16.95,557000.0,9.7116,9.7173,9.7058,9.7173,557000.0
2013-07-18 13:30:00,16.95,16.96,16.94,16.96,658300.0,9.7173,9.723,9.7116,9.723,658300.0
2013-07-18 13:40:00,16.96,16.96,16.95,16.96,246100.0,9.723,9.723,9.7173,9.723,246100.0
2013-07-18 13:50:00,16.96,16.98,16.94,16.98,630700.0,9.723,9.7345,9.7116,9.7345,630700.0
2013-07-18 14:00:00,16.98,16.98,16.96,16.96,501500.0,9.7345,9.7345,9.723,9.723,501500.0
2013-07-18 14:10:00,16.96,16.98,16.94,16.95,850600.0,9.723,9.7345,9.7116,9.7173,850600.0
2013-07-18 14:20:00,16.95,16.97,16.93,16.95,752100.0,9.7173,9.7288,9.7058,9.7173,752100.0
2013-07-18 14:30:00,16.95,16.97,16.94,16.96,490900.0,9.7173,9.7288,9.7116,9.723,490900.0
2013-07-18 14:40:00,16.97,16.98,16.96,16.98,373900.0,9.7288,9.7345,9.723,9.7345,373900.0
2013-07-18 14:50:00,16.98,16.98,16.97,16.98,359600.0,9.7345,9.7345,9.7288,9.7345,359600.0
2013-07-18 15:00:00,16.98,16.98,16.94,16.94,550200.0,9.7345,9.7345,9.7116,9.7116,550200.0
2013-07-18 15:10:00,16.94,16.95,16.91,16.91,445600.0,9.7116,9.7173,9.6944,9.6944,445600.0
2013-07-18 15:20:00,16.91,16.95,16.91,16.94,708800.0,9.6944,9.7173,9.6944,9.7116,708800.0
2013-07-18 15:30:00,16.93,16.94,16.91,16.91,488000.0,9.7058,9.7116,9.6944,9.6944,488000.0
2013-07-18 15:40:00,16.91,16.94,16.9,16.94,839000.0,9.6944,9.7116,9.6886,9.7116,839000.0
2013-07-18 15:50:00,16.94,16.95,16.93,16.94,1536300.0,9.7116,9.7173,9.7058,9.7116,1536300.0
2013-07-19 09:30:00,16.89,16.89,16.69,16.72,4584400.0,9.6829,9.6829,9.5682,9.5854,4584400.0
2013-07-19 09:40:00,16.72,16.74,16.65,16.71,1663800.0,9.5854,9.5969,9.5453,9.5797,1663800.0
2013-07-19 09:50:00,16.71,16.73,16.66,16.71,1642600.0,9.5797,9.5912,9.551,9.5797,1642600.0
2013-07-19 10:00:00,16.71,16.79,16.71,16.76,1141400.0,9.5797,9.6256,9.5797,9.6084,1141400.0
2013-07-19 10:10:00,16.77,16.79,16.75,16.78,646900.0,9.6141,9.6256,9.6026,9.6198,646900.0
2013-07-19 10:20:00,16.78,16.79,16.71,16.72,1231000.0,9.6198,9.6256,9.5797,9.5854,1231000.0
2013-07-19 10:30:00,16.73,16.79,16.7,16.78,909700.0,9.5912,9.6256,9.574,9.6198,909700.0
2013-07-19 10:40:00,16.78,16.78,16.74,16.75,676900.0,9.6198,9.6198,9.5969,9.6026,676900.0
2013-07-19 10:50:00,16.75,16.75,16.71,16.71,541900.0,9.6026,9.6026,9.5797,9.5797,541900.0
2013-07-19 11:00:00,16.72,16.75,16.71,16.74,710900.0,9.5854,9.6026,9.5797,9.5969,710900.0
2013-07-19 11:10:00,16.73,16.76,16.72,16.72,733200.0,9.5912,9.6084,9.5854,9.5854,733200.0
2013-07-19 11:20:00,16.73,16.73,16.7,16.7,490200.0,9.5912,9.5912,9.574,9.574,490200.0
2013-07-19 11:30:00,16.71,16.71,16.7,16.7,690900.0,9.5797,9.5797,9.574,9.574,690900.0
2013-07-19 11:40:00,16.71,16.76,16.69,16.74,960600.0,9.5797,9.6084,9.5682,9.5969,960600.0
2013-07-19 11:50:00,16.74,16.75,16.71,16.72,455500.0,9.5969,9.6026,9.5797,9.5854,455500.0
2013-07-19 12:00:00,16.73,16.75,16.72,16.72,341200.0,9.5912,9.6026,9.5854,9.5854,341200.0
2013-07-19 12:10:00,16.73,16.74,16.72,16.73,278400.0,9.5912,9.5969,9.5854,9.5912,278400.0
2013-07-19 12:20:00,16.74,16.74,16.72,16.72,161800.0,9.5969,9.5969,9.5854,9.5854,161800.0
2013-07-19 12:30:00,16.72,16.73,16.71,16.73,492500.0,9.5854,9.5912,9.5797,9.5912,492500.0
2013-07-19 12:40:00,16.73,16.73,16.71,16.73,453500.0,9.5912,9.5912,9.5797,9.5912,453500.0
2013-07-19 12:50:00,16.73,16.73,16.71,16.72,202800.0,9.5912,9.5912,9.5797,9.5854,202800.0
2013-07-19 13:00:00,16.71,16.73,16.71,16.71,188600.0,9.5797,9.5912,9.5797,9.5797,188600.0
2013-07-19 13:10:00,16.71,16.72,16.71,16.71,141300.0,9.5797,9.5854,9.5797,9.5797,141300.0
2013-07-19 13:20:00,16.72,16.72,16.71,16.71,164500.0,9.5854,9.5854,9.5797,9.5797,164500.0
2013-07-19 13:30:00,16.71,16.75,16.71,16.74,338600.0,9.5797,9.6026,9.5797,9.5969,338600.0
2013-07-19 13:40:00,16.74,16.76,16.73,16.76,291700.0,9.5969,9.6084,9.5912,9.6084,291700.0
2013-07-19 13:50:00,16.76,16.76,16.73,16.73,407100.0,9.6084,9.6084,9.5912,9.5912,407100.0
2013-07-19 14:00:00,16.74,16.75,16.72,16.75,504100.0,9.5969,9.6026,9.5854,9.6026,504100.0
2013-07-19 14:10:00,16.75,16.76,16.74,16.76,341300.0,9.6026,9.6084,9.5969,9.6084,341300.0
2013-07-19 14:20:00,16.76,16.77,16.74,16.75,381200.0,9.6084,9.6141,9.5969,9.6026,381200.0
2013-07-19 14:30:00,16.75,16.75,16.73,16.74,364400.0,9.6026,9.6026,9.5912,9.5969,364400.0
2013-07-19 14:40:00,16.73,16.76,16.73,16.76,241400.0,9.5912,9.6084,9.5912,9.6084,241400.0
2013-07-19 14:50:00,16.76,16.76,16.72,16.73,468600.0,9.6084,9.6084,9.5854,9.5912,468600.0
2013-07-19 15:00:00,16.72,16.74,16.71,16.73,468700.0,9.5854,9.5969,9.5797,9.5912,468700.0
2013-07-19 15:10:00,16.74,16.76,16.73,16.75,372100.0,9.5969,9.6084,9.5912,9.6026,372100.0
2013-07-19 15:20:00,16.75,16.75,16.74,16.75,338000.0,9.6026,9.6026,9.5969,9.6026,338000.0
2013-07-19 15:30:00,16.75,16.75,16.74,16.75,437400.0,9.6026,9.6026,9.5969,9.6026,437400.0
2013-07-19 15:40:00,16.75,16.75,16.74,16.74,822600.0,9.6026,9.6026,9.5969,9.5969,822600.0
2013-07-19 15:50:00,16.75,16.76,16.74,16.76,2270600.0,9.6026,9.6084,9.5969,9.6084,2270600.0
2013-07-22 09:30:00,16.88,16.9,16.83,16.88,2131200.0,9.6772,9.6886,9.6485,9.6772,2131200.0
2013-07-22 09:40:00,16.89,16.93,16.87,16.93,1261100.0,9.6829,9.7058,9.6714,9.7058,1261100.0
2013-07-22 09:50:00,16.93,16.95,16.91,16.93,1060100.0,9.7058,9.7173,9.6944,9.7058,1060100.0
2013-07-22 10:00:00,16.93,16.95,16.9,16.95,917000.0,9.7058,9.7173,9.6886,9.7173,917000.0
2013-07-22 10:10:00,16.95,16.96,16.91,16.95,873200.0,9.7173,9.723,9.6944,9.7173,873200.0
2013-07-22 10:20:00,16.95,16.96,16.94,16.96,356600.0,9.7173,9.723,9.7116,9.723,356600.0
2013-07-22 10:30:00,16.96,16.98,16.95,16.95,790500.0,9.723,9.7345,9.7173,9.7173,790500.0
2013-07-22 10:40:00,16.96,16.98,16.95,16.97,488000.0,9.723,9.7345,9.7173,9.7288,488000.0
2013-07-22 10:50:00,16.98,16.98,16.96,16.96,496600.0,9.7345,9.7345,9.723,9.723,496600.0
2013-07-22 11:00:00,16.96,16.97,16.96,16.96,353100.0,9.723,9.7288,9.723,9.723,353100.0
2013-07-22 11:10:00,16.96,16.97,16.95,16.97,570900.0,9.723,9.7288,9.7173,9.7288,570900.0
2013-07-22 11:20:00,16.97,16.98,16.96,16.97,390200.0,9.7288,9.7345,9.723,9.7288,390200.0
2013-07-22 11:30:00,16.98,16.98,16.96,16.97,403800.0,9.7345,9.7345,9.723,9.7288,403800.0
2013-07-22 11:40:00,16.98,16.98,16.97,16.98,316400.0,9.7345,9.7345,9.7288,9.7345,316400.0
2013-07-22 11:50:00,16.98,16.98,16.95,16.95,544200.0,9.7345,9.7345,9.7173,9.7173,544200.0
2013-07-22 12:00:00,16.96,16.97,16.95,16.96,334700.0,9.723,9.7288,9.7173,9.723,334700.0
2013-07-22 12:10:00,16.97,16.97,16.96,16.96,218300.0,9.7288,9.7288,9.723,9.723,218300.0
2013-07-22 12:20:00,16.97,16.97,16.93,16.96,660700.0,9.7288,9.7288,9.7058,9.723,660700.0
2013-07-22 12:30:00,16.96,16.97,16.95,16.97,500600.0,9.723,9.7288,9.7173,9.7288,500600.0
2013-07-22 12:40:00,16.96,16.97,16.96,16.96,236500.0,9.723,9.7288,9.723,9.723,236500.0
2013-07-22 12:50:00,16.97,16.99,16.95,16.96,642800.0,9.7288,9.7402,9.7173,9.723,642800.0
2013-07-22 13:00:00,16.96,16.96,16.93,16.93,252800.0,9.723,9.723,9.7058,9.7058,252800.0
2013-07-22 13:10:00,16.93,16.95,16.93,16.94,298700.0,9.7058,9.7173,9.7058,9.7116,298700.0
2013-07-22 13:20:00,16.95,16.98,16.94,16.96,702900.0,9.7173,9.7345,9.7116,9.723,702900.0
2013-07-22 13:30:00,16.97,16.97,16.95,16.95,502800.0,9.7288,9.7288,9.7173,9.7173,502800.0
2013-07-22 13:40:00,16.96,16.96,16.95,16.95,257800.0,9.723,9.723,9.7173,9.7173,257800.0
2013-07-22 13:50:00,16.96,16.97,16.95,16.97,215300.0,9.723,9.7288,9.7173,9.7288,215300.0
2013-07-22 14:00:00,16.97,16.99,16.96,16.99,390000.0,9.7288,9.7402,9.723,9.7402,390000.0
2013-07-22 14:10:00,16.99,16.99,16.97,16.97,548500.0,9.7402,9.7402,9.7288,9.7288,548500.0
2013-07-22 14:20:00,16.98,16.98,16.95,16.96,497100.0,9.7345,9.7345,9.7173,9.723,497100.0
2013-07-22 14:30:00,16.96,16.98,16.95,16.98,491700.0,9.723,9.7345,9.7173,9.7345,491700.0
2013-07-22 14:40:00,16.98,16.99,16.97,16.98,540700.0,9.7345,9.7402,9.7288,9.7345,540700.0
2013-07-22 14:50:00,16.99,17.0,16.96,16.96,1415700.0,9.7402,9.746,9.723,9.723,1415700.0
2013-07-22 15:00:00,16.97,16.97,16.96,16.97,376100.0,9.7288,9.7288,9.723,9.7288,376100.0
2013-07-22 15:10:00,16.97,16.98,16.96,16.98,364600.0,9.7288,9.7345,9.723,9.7345,364600.0
2013-07-22 15:20:00,16.98,17.0,16.97,17.0,544100.0,9.7345,9.746,9.7288,9.746,544100.0
2013-07-22 15:30:00,17.0,17.01,16.99,16.99,1586400.0,9.746,9.7517,9.7402,9.7402,1586400.0
2013-07-22 15:40:00,17.0,17.0,16.99,17.0,949500.0,9.746,9.746,9.7402,9.746,949500.0
2013-07-22 15:50:00,17.0,17.04,16.99,17.04,2695900.0,9.746,9.7689,9.7402,9.7689,2695900.0
2013-07-23 09:30:00,17.16,17.17,17.07,17.09,2213800.0,9.8377,9.8434,9.7861,9.7976,2213800.0
2013-07-23 09:40:00,17.08,17.12,17.08,17.12,688500.0,9.7918,9.8148,9.7918,9.8148,688500.0
2013-07-23 09:50:00,17.12,17.12,17.07,17.09,1396000.0,9.8148,9.8148,9.7861,9.7976,1396000.0
2013-07-23 10:00:00,17.09,17.09,17.0,17.01,1178800.0,9.7976,9.7976,9.746,9.7517,1178800.0
2013-07-23 10:10:00,17.0,17.03,16.98,17.03,1326300.0,9.746,9.7632,9.7345,9.7632,1326300.0
2013-07-23 10:20:00,17.02,17.04,16.98,16.98,1090100.0,9.7574,9.7689,9.7345,9.7345,1090100.0
2013-07-23 10:30:00,16.98,17.0,16.92,16.93,974400.0,9.7345,9.746,9.7001,9.7058,974400.0
2013-07-23 10:40:00,16.92,16.93,16.85,16.9,1216100.0,9.7001,9.7058,9.66,9.6886,1216100.0
2013-07-23 10:50:00,16.9,16.9,16.88,16.89,713200.0,9.6886,9.6886,9.6772,9.6829,713200.0
2013-07-23 11:00:00,16.9,16.9,16.88,16.89,480900.0,9.6886,9.6886,9.6772,9.6829,480900.0
2013-07-23 11:10:00,16.89,16.9,16.82,16.89,1646800.0,9.6829,9.6886,9.6428,9.6829,1646800.0
2013-07-23 11:20:00,16.89,16.97,16.88,16.91,1516300.0,9.6829,9.7288,9.6772,9.6944,1516300.0
2013-07-23 11:30:00,16.91,16.91,16.86,16.91,819100.0,9.6944,9.6944,9.6657,9.6944,819100.0
2013-07-23 11:40:00,16.91,16.91,16.88,16.9,503900.0,9.6944,9.6944,9.6772,9.6886,503900.0
2013-07-23 11:50:00,16.9,16.91,16.88,16.89,339400.0,9.6886,9.6944,9.6772,9.6829,339400.0
2013-07-23 12:00:00,16.89,16.9,16.89,16.9,364900.0,9.6829,9.6886,9.6829,9.6886,364900.0
2013-07-23 12:10:00,16.89,16.9,16.88,16.89,571600.0,9.6829,9.6886,9.6772,9.6829,571600.0
2013-07-23 12:20:00,16.9,16.91,16.89,16.91,488400.0,9.6886,9.6944,9.6829,9.6944,488400.0
2013-07-23 12:30:00,16.91,16.93,16.89,16.91,573200.0,9.6944,9.7058,9.6829,9.6944,573200.0
2013-07-23 12:40:00,16.91,16.92,16.88,16.88,777600.0,9.6944,9.7001,9.6772,9.6772,777600.0
2013-07-23 12:50:00,16.89,16.89,16.85,16.86,508900.0,9.6829,9.6829,9.66,9.6657,508900.0
2013-07-23 13:00:00,16.86,16.92,16.85,16.89,639600.0,9.6657,9.7001,9.66,9.6829,639600.0
2013-07-23 13:10:00,16.89,16.91,16.88,16.9,354400.0,9.6829,9.6944,9.6772,9.6886,354400.0
2013-07-23 13:20:00,16.9,16.97,16.89,16.96,1305300.0,9.6886,9.7288,9.6829,9.723,1305300.0
2013-07-23 13:30:00,16.96,17.0,16.95,16.99,1061300.0,9.723,9.746,9.7173,9.7402,1061300.0
2013-07-23 13:40:00,17.0,17.0,16.96,16.99,688800.0,9.746,9.746,9.723,9.7402,688800.0
2013-07-23 13:50:00,16.99,16.99,16.96,16.97,406900.0,9.7402,9.7402,9.723,9.7288,406900.0
2013-07-23 14:00:00,16.97,16.99,16.97,16.99,348700.0,9.7288,9.7402,9.7288,9.7402,348700.0
2013-07-23 14:10:00,16.99,17.01,16.98,17.01,579800.0,9.7402,9.7517,9.7345,9.7517,579800.0
2013-07-23 14:20:00,17.01,17.01,16.97,16.98,536200.0,9.7517,9.7517,9.7288,9.7345,536200.0
2013-07-23 14:30:00,16.97,16.98,16.97,16.98,326900.0,9.7288,9.7345,9.7288,9.7345,326900.0
2013-07-23 14:40:00,16.98,17.0,16.97,16.98,665400.0,9.7345,9.746,9.7288,9.7345,665400.0
2013-07-23 14:50:00,16.98,16.99,16.97,16.99,380900.0,9.7345,9.7402,9.7288,9.7402,380900.0
2013-07-23 15:00:00,16.98,16.99,16.98,16.99,451200.0,9.7345,9.7402,9.7345,9.7402,451200.0
2013-07-23 15:10:00,16.99,16.99,16.97,16.98,580900.0,9.7402,9.7402,9.7288,9.7345,580900.0
2013-07-23 15:20:00,16.98,16.98,16.97,16.98,427700.0,9.7345,9.7345,9.7288,9.7345,427700.0
2013-07-23 15:30:00,16.98,16.98,16.97,16.97,502400.0,9.7345,9.7345,9.7288,9.7288,502400.0
2013-07-23 15:40:00,16.98,16.98,16.92,16.93,1489700.0,9.7345,9.7345,9.7001,9.7058,1489700.0
2013-07-23 15:50:00,16.92,16.98,16.92,16.95,2450000.0,9.7001,9.7345,9.7001,9.7173,2450000.0
2013-07-24 09:30:00,17.48,17.49,17.25,17.44,7988400.0,10.0211,10.0269,9.8893,9.9982,7988400.0
2013-07-24 09:40:00,17.43,17.48,17.38,17.41,3398000.0,9.9925,10.0211,9.9638,9.981,3398000.0
2013-07-24 09:50:00,17.41,17.43,17.37,17.39,2838900.0,9.981,9.9925,9.9581,9.9696,2838900.0
2013-07-24 10:00:00,17.38,17.47,17.36,17.4,3515500.0,9.9638,10.0154,9.9524,9.9753,3515500.0
2013-07-24 10:10:00,17.4,17.41,17.37,17.37,2003700.0,9.9753,9.981,9.9581,9.9581,2003700.0
2013-07-24 10:20:00,17.37,17.37,17.25,17.27,3327600.0,9.9581,9.9581,9.8893,9.9008,3327600.0
2013-07-24 10:30:00,17.26,17.4,17.26,17.39,1908000.0,9.895,9.9753,9.895,9.9696,1908000.0
2013-07-24 10:40:00,17.39,17.43,17.38,17.42,2416700.0,9.9696,9.9925,9.9638,9.9868,2416700.0
2013-07-24 10:50:00,17.41,17.57,17.41,17.57,5919700.0,9.981,10.0727,9.981,10.0727,5919700.0
2013-07-24 11:00:00,17.57,17.6,17.52,17.55,3612600.0,10.0727,10.0899,10.0441,10.0613,3612600.0
2013-07-24 11:10:00,17.55,17.6,17.54,17.6,1958600.0,10.0613,10.0899,10.0555,10.0899,1958600.0
2013-07-24 11:20:00,17.6,17.6,17.57,17.6,2010800.0,10.0899,10.0899,10.0727,10.0899,2010800.0
2013-07-24 11:30:00,17.6,17.68,17.53,17.53,3213100.0,10.0899,10.1358,10.0498,10.0498,3213100.0
2013-07-24 11:40:00,17.54,17.64,17.51,17.63,2024800.0,10.0555,10.1129,10.0383,10.1071,2024800.0
2013-07-24 11:50:00,17.63,17.63,17.55,17.55,1481800.0,10.1071,10.1071,10.0613,10.0613,1481800.0
2013-07-24 12:00:00,17.55,17.56,17.5,17.52,1316300.0,10.0613,10.067,10.0326,10.0441,1316300.0
2013-07-24 12:10:00,17.52,17.55,17.5,17.53,1101800.0,10.0441,10.0613,10.0326,10.0498,1101800.0
2013-07-24 12:20:00,17.52,17.53,17.49,17.5,1144600.0,10.0441,10.0498,10.0269,10.0326,1144600.0
2013-07-24 12:30:00,17.5,17.54,17.49,17.53,1095500.0,10.0326,10.0555,10.0269,10.0498,1095500.0
2013-07-24 12:40:00,17.53,17.54,17.5,17.54,1005000.0,10.0498,10.0555,10.0326,10.0555,1005000.0
2013-07-24 12:50:00,17.54,17.55,17.46,17.49,1301200.0,10.0555,10.0613,10.0097,10.0269,1301200.0
2013-07-24 13:00:00,17.49,17.53,17.49,17.52,840500.0,10.0269,10.0498,10.0269,10.0441,840500.0
2013-07-24 13:10:00,17.53,17.53,17.44,17.46,971400.0,10.0498,10.0498,9.9982,10.0097,971400.0
2013-07-24 13:20:00,17.47,17.48,17.42,17.42,754800.0,10.0154,10.0211,9.9868,9.9868,754800.0
2013-07-24 13:30:00,17.43,17.43,17.4,17.4,834800.0,9.9925,9.9925,9.9753,9.9753,834800.0
2013-07-24 13:40:00,17.4,17.41,17.37,17.39,863000.0,9.9753,9.981,9.9581,9.9696,863000.0
2013-07-24 13:50:00,17.39,17.43,17.32,17.35,1698000.0,9.9696,9.9925,9.9294,9.9466,1698000.0
2013-07-24 14:00:00,17.35,17.37,17.27,17.36,2121700.0,9.9466,9.9581,9.9008,9.9524,2121700.0
2013-07-24 14:10:00,17.36,17.4,17.33,17.36,978100.0,9.9524,9.9753,9.9352,9.9524,978100.0
2013-07-24 14:20:00,17.36,17.39,17.32,17.39,727700.0,9.9524,9.9696,9.9294,9.9696,727700.0
2013-07-24 14:30:00,17.39,17.39,17.34,17.36,449800.0,9.9696,9.9696,9.9409,9.9524,449800.0
2013-07-24 14:40:00,17.37,17.4,17.34,17.4,736600.0,9.9581,9.9753,9.9409,9.9753,736600.0
2013-07-24 14:50:00,17.39,17.41,17.38,17.4,752700.0,9.9696,9.981,9.9638,9.9753,752700.0
2013-07-24 15:00:00,17.39,17.39,17.32,17.37,844800.0,9.9696,9.9696,9.9294,9.9581,844800.0
2013-07-24 15:10:00,17.37,17.38,17.33,17.33,674200.0,9.9581,9.9638,9.9352,9.9352,674200.0
2013-07-24 15:20:00,17.33,17.39,17.33,17.39,658500.0,9.9352,9.9696,9.9352,9.9696,658500.0
2013-07-24 15:30:00,17.38,17.39,17.34,17.37,781200.0,9.9638,9.9696,9.9409,9.9581,781200.0
2013-07-24 15:40:00,17.37,17.39,17.35,17.35,1411900.0,9.9581,9.9696,9.9466,9.9466,1411900.0
2013-07-24 15:50:00,17.35,17.39,17.33,17.37,2267700.0,9.9466,9.9696,9.9352,9.9581,2267700.0
2013-07-25 09:30:00,17.26,17.27,16.94,17.01,4662500.0,9.895,9.9008,9.7116,9.7517,4662500.0
2013-07-25 09:40:00,17.0,17.11,16.98,17.01,2198500.0,9.746,9.809,9.7345,9.7517,2198500.0
2013-07-25 09:50:00,17.01,17.06,16.97,17.02,2202200.0,9.7517,9.7804,9.7288,9.7574,2202200.0
2013-07-25 10:00:00,17.02,17.07,16.96,16.97,2007800.0,9.7574,9.7861,9.723,9.7288,2007800.0
2013-07-25 10:10:00,16.96,17.11,16.96,17.06,1886200.0,9.723,9.809,9.723,9.7804,1886200.0
2013-07-25 10:20:00,17.07,17.07,17.0,17.02,1117800.0,9.7861,9.7861,9.746,9.7574,1117800.0
2013-07-25 10:30:00,17.02,17.04,16.96,16.98,1612800.0,9.7574,9.7689,9.723,9.7345,1612800.0
2013-07-25 10:40:00,16.98,17.07,16.96,17.04,1378000.0,9.7345,9.7861,9.723,9.7689,1378000.0
2013-07-25 10:50:00,17.04,17.04,16.96,16.99,838000.0,9.7689,9.7689,9.723,9.7402,838000.0
2013-07-25 11:00:00,17.0,17.0,16.96,16.98,881600.0,9.746,9.746,9.723,9.7345,881600.0
2013-07-25 11:10:00,16.98,16.99,16.96,16.96,703600.0,9.7345,9.7402,9.723,9.723,703600.0
2013-07-25 11:20:00,16.96,16.97,16.89,16.92,1809300.0,9.723,9.7288,9.6829,9.7001,1809300.0
2013-07-25 11:30:00,16.93,16.93,16.89,16.9,1111100.0,9.7058,9.7058,9.6829,9.6886,1111100.0
2013-07-25 11:40:00,16.89,16.91,16.88,16.9,893200.0,9.6829,9.6944,9.6772,9.6886,893200.0
2013-07-25 11:50:00,16.9,16.92,16.89,16.92,620300.0,9.6886,9.7001,9.6829,9.7001,620300.0
2013-07-25 12:00:00,16.91,16.95,16.91,16.91,698900.0,9.6944,9.7173,9.6944,9.6944,698900.0
2013-07-25 12:10:00,16.91,16.98,16.91,16.97,869700.0,9.6944,9.7345,9.6944,9.7288,869700.0
2013-07-25 12:20:00,16.96,16.98,16.95,16.96,906200.0,9.723,9.7345,9.7173,9.723,906200.0
2013-07-25 12:30:00,16.96,16.98,16.94,16.97,717500.0,9.723,9.7345,9.7116,9.7288,717500.0
2013-07-25 12:40:00,16.98,17.0,16.96,16.99,889900.0,9.7345,9.746,9.723,9.7402,889900.0
2013-07-25 12:50:00,16.98,16.99,16.96,16.99,710200.0,9.7345,9.7402,9.723,9.7402,710200.0
2013-07-25 13:00:00,16.99,16.99,16.93,16.94,790500.0,9.7402,9.7402,9.7058,9.7116,790500.0
2013-07-25 13:10:00,16.94,16.95,16.93,16.94,673800.0,9.7116,9.7173,9.7058,9.7116,673800.0
2013-07-25 13:20:00,16.94,16.94,16.93,16.94,456700.0,9.7116,9.7116,9.7058,9.7116,456700.0
2013-07-25 13:30:00,16.94,16.96,16.93,16.94,780500.0,9.7116,9.723,9.7058,9.7116,780500.0
2013-07-25 13:40:00,16.94,16.94,16.91,16.94,698800.0,9.7116,9.7116,9.6944,9.7116,698800.0
2013-07-25 13:50:00,16.93,16.94,16.93,16.94,275000.0,9.7058,9.7116,9.7058,9.7116,275000.0
2013-07-25 14:00:00,16.94,16.98,16.93,16.97,1207300.0,9.7116,9.7345,9.7058,9.7288,1207300.0
2013-07-25 14:10:00,16.97,16.98,16.93,16.93,745200.0,9.7288,9.7345,9.7058,9.7058,745200.0
2013-07-25 14:20:00,16.93,16.93,16.9,16.9,662800.0,9.7058,9.7058,9.6886,9.6886,662800.0
2013-07-25 14:30:00,16.9,16.92,16.9,16.91,730100.0,9.6886,9.7001,9.6886,9.6944,730100.0
2013-07-25 14:40:00,16.92,16.92,16.9,16.9,610300.0,9.7001,9.7001,9.6886,9.6886,610300.0
2013-07-25 14:50:00,16.9,16.91,16.9,16.91,566800.0,9.6886,9.6944,9.6886,9.6944,566800.0
2013-07-25 15:00:00,16.91,16.95,16.88,16.95,1799700.0,9.6944,9.7173,9.6772,9.7173,1799700.0
2013-07-25 15:10:00,16.95,16.96,16.91,16.91,1193000.0,9.7173,9.723,9.6944,9.6944,1193000.0
2013-07-25 15:20:00,16.91,16.94,16.91,16.94,1321500.0,9.6944,9.7116,9.6944,9.7116,1321500.0
2013-07-25 15:30:00,16.94,16.94,16.91,16.94,1271400.0,9.7116,9.7116,9.6944,9.7116,1271400.0
2013-07-25 15:40:00,16.94,16.95,16.91,16.94,2042600.0,9.7116,9.7173,9.6944,9.7116,2042600.0
2013-07-25 15:50:00,16.94,16.95,16.91,16.95,3257100.0,9.7116,9.7173,9.6944,9.7173,3257100.0
2013-07-26 09:30:00,16.92,17.06,16.9,16.99,2280000.0,9.7001,9.7804,9.6886,9.7402,2280000.0
2013-07-26 09:40:00,16.99,17.03,16.97,16.98,1105300.0,9.7402,9.7632,9.7288,9.7345,1105300.0
2013-07-26 09:50:00,16.99,17.04,16.98,17.04,565700.0,9.7402,9.7689,9.7345,9.7689,565700.0
2013-07-26 10:00:00,17.03,17.05,17.02,17.04,900900.0,9.7632,9.7746,9.7574,9.7689,900900.0
2013-07-26 10:10:00,17.04,17.05,17.03,17.04,753600.0,9.7689,9.7746,9.7632,9.7689,753600.0
2013-07-26 10:20:00,17.04,17.05,17.0,17.0,675200.0,9.7689,9.7746,9.746,9.746,675200.0
2013-07-26 10:30:00,17.0,17.03,16.99,17.03,649200.0,9.746,9.7632,9.7402,9.7632,649200.0
2013-07-26 10:40:00,17.02,17.05,17.0,17.01,1076100.0,9.7574,9.7746,9.746,9.7517,1076100.0
2013-07-26 10:50:00,17.0,17.01,16.98,17.01,856400.0,9.746,9.7517,9.7345,9.7517,856400.0
2013-07-26 11:00:00,17.01,17.01,16.99,16.99,406100.0,9.7517,9.7517,9.7402,9.7402,406100.0
2013-07-26 11:10:00,16.99,17.01,16.98,17.01,459500.0,9.7402,9.7517,9.7345,9.7517,459500.0
2013-07-26 11:20:00,17.01,17.02,17.0,17.01,632800.0,9.7517,9.7574,9.746,9.7517,632800.0
2013-07-26 11:30:00,17.01,17.02,17.0,17.02,257300.0,9.7517,9.7574,9.746,9.7574,257300.0
2013-07-26 11:40:00,17.02,17.04,17.01,17.04,502500.0,9.7574,9.7689,9.7517,9.7689,502500.0
2013-07-26 11:50:00,17.04,17.05,17.03,17.05,337900.0,9.7689,9.7746,9.7632,9.7746,337900.0
2013-07-26 12:00:00,17.05,17.05,17.04,17.05,284000.0,9.7746,9.7746,9.7689,9.7746,284000.0
2013-07-26 12:10:00,17.05,17.09,17.04,17.08,1009600.0,9.7746,9.7976,9.7689,9.7918,1009600.0
2013-07-26 12:20:00,17.09,17.12,17.08,17.12,815700.0,9.7976,9.8148,9.7918,9.8148,815700.0
2013-07-26 12:30:00,17.12,17.13,17.08,17.09,847600.0,9.8148,9.8205,9.7918,9.7976,847600.0
2013-07-26 12:40:00,17.09,17.09,17.07,17.08,459500.0,9.7976,9.7976,9.7861,9.7918,459500.0
2013-07-26 12:50:00,17.07,17.09,17.07,17.07,444200.0,9.7861,9.7976,9.7861,9.7861,444200.0
2013-07-26 13:00:00,17.07,17.09,17.06,17.07,423300.0,9.7861,9.7976,9.7804,9.7861,423300.0
2013-07-26 13:10:00,17.07,17.09,17.06,17.09,429200.0,9.7861,9.7976,9.7804,9.7976,429200.0
2013-07-26 13:20:00,17.09,17.1,17.06,17.07,589600.0,9.7976,9.8033,9.7804,9.7861,589600.0
2013-07-26 13:30:00,17.07,17.08,17.05,17.07,317000.0,9.7861,9.7918,9.7746,9.7861,317000.0
2013-07-26 13:40:00,17.06,17.08,17.05,17.05,1035000.0,9.7804,9.7918,9.7746,9.7746,1035000.0
2013-07-26 13:50:00,17.06,17.09,17.05,17.07,560400.0,9.7804,9.7976,9.7746,9.7861,560400.0
2013-07-26 14:00:00,17.07,17.07,17.04,17.04,622200.0,9.7861,9.7861,9.7689,9.7689,622200.0
2013-07-26 14:10:00,17.05,17.07,17.04,17.04,760800.0,9.7746,9.7861,9.7689,9.7689,760800.0
2013-07-26 14:20:00,17.04,17.05,17.0,17.01,787800.0,9.7689,9.7746,9.746,9.7517,787800.0
2013-07-26 14:30:00,17.01,17.03,17.01,17.02,515500.0,9.7517,9.7632,9.7517,9.7574,515500.0
2013-07-26 14:40:00,17.02,17.05,17.01,17.04,579600.0,9.7574,9.7746,9.7517,9.7689,579600.0
2013-07-26 14:50:00,17.04,17.06,17.02,17.02,693700.0,9.7689,9.7804,9.7574,9.7574,693700.0
2013-07-26 15:00:00,17.03,17.04,17.01,17.04,476500.0,9.7632,9.7689,9.7517,9.7689,476500.0
2013-07-26 15:10:00,17.04,17.04,17.01,17.02,705000.0,9.7689,9.7689,9.7517,9.7574,705000.0
2013-07-26 15:20:00,17.02,17.04,17.01,17.02,774600.0,9.7574,9.7689,9.7517,9.7574,774600.0
2013-07-26 15:30:00,17.03,17.03,17.01,17.03,832500.0,9.7632,9.7632,9.7517,9.7632,832500.0
2013-07-26 15:40:00,17.03,17.05,17.02,17.04,912300.0,9.7632,9.7746,9.7574,9.7689,912300.0
2013-07-26 15:50:00,17.04,17.05,17.02,17.03,2056300.0,9.7689,9.7746,9.7574,9.7632,2056300.0
2013-07-29 09:30:00,17.08,17.13,17.05,17.1,1681800.0,9.7918,9.8205,9.7746,9.8033,1681800.0
2013-07-29 09:40:00,17.1,17.19,17.08,17.18,1364700.0,9.8033,9.8549,9.7918,9.8492,1364700.0
2013-07-29 09:50:00,17.18,17.18,17.11,17.15,1059600.0,9.8492,9.8492,9.809,9.832,1059600.0
2013-07-29 10:00:00,17.14,17.15,17.1,17.13,925000.0,9.8262,9.832,9.8033,9.8205,925000.0
2013-07-29 10:10:00,17.13,17.13,17.07,17.09,934300.0,9.8205,9.8205,9.7861,9.7976,934300.0
2013-07-29 10:20:00,17.09,17.16,17.08,17.16,1040900.0,9.7976,9.8377,9.7918,9.8377,1040900.0
2013-07-29 10:30:00,17.16,17.16,17.08,17.12,690100.0,9.8377,9.8377,9.7918,9.8148,690100.0
2013-07-29 10:40:00,17.11,17.14,17.11,17.13,413800.0,9.809,9.8262,9.809,9.8205,413800.0
2013-07-29 10:50:00,17.14,17.15,17.12,17.13,585900.0,9.8262,9.832,9.8148,9.8205,585900.0
2013-07-29 11:00:00,17.13,17.14,17.09,17.12,664000.0,9.8205,9.8262,9.7976,9.8148,664000.0
2013-07-29 11:10:00,17.12,17.12,17.07,17.07,454800.0,9.8148,9.8148,9.7861,9.7861,454800.0
2013-07-29 11:20:00,17.07,17.09,17.05,17.07,697700.0,9.7861,9.7976,9.7746,9.7861,697700.0
2013-07-29 11:30:00,17.07,17.1,17.06,17.08,645500.0,9.7861,9.8033,9.7804,9.7918,645500.0
2013-07-29 11:40:00,17.08,17.11,17.07,17.08,524600.0,9.7918,9.809,9.7861,9.7918,524600.0
2013-07-29 11:50:00,17.09,17.11,17.06,17.08,427600.0,9.7976,9.809,9.7804,9.7918,427600.0
2013-07-29 12:00:00,17.09,17.12,17.08,17.11,713300.0,9.7976,9.8148,9.7918,9.809,713300.0
2013-07-29 12:10:00,17.12,17.15,17.1,17.15,778200.0,9.8148,9.832,9.8033,9.832,778200.0
2013-07-29 12:20:00,17.15,17.17,17.14,17.14,1030200.0,9.832,9.8434,9.8262,9.8262,1030200.0
2013-07-29 12:30:00,17.14,17.16,17.14,17.15,369200.0,9.8262,9.8377,9.8262,9.832,369200.0
2013-07-29 12:40:00,17.16,17.17,17.14,17.15,380900.0,9.8377,9.8434,9.8262,9.832,380900.0
2013-07-29 12:50:00,17.16,17.16,17.14,17.14,260700.0,9.8377,9.8377,9.8262,9.8262,260700.0
2013-07-29 13:00:00,17.14,17.16,17.13,17.13,474900.0,9.8262,9.8377,9.8205,9.8205,474900.0
2013-07-29 13:10:00,17.14,17.15,17.13,17.14,445200.0,9.8262,9.832,9.8205,9.8262,445200.0
2013-07-29 13:20:00,17.14,17.15,17.13,17.14,360100.0,9.8262,9.832,9.8205,9.8262,360100.0
2013-07-29 13:30:00,17.13,17.14,17.11,17.12,408400.0,9.8205,9.8262,9.809,9.8148,408400.0
2013-07-29 13:40:00,17.12,17.14,17.11,17.14,279100.0,9.8148,9.8262,9.809,9.8262,279100.0
2013-07-29 13:50:00,17.14,17.15,17.13,17.14,287200.0,9.8262,9.832,9.8205,9.8262,287200.0
2013-07-29 14:00:00,17.14,17.16,17.13,17.15,598200.0,9.8262,9.8377,9.8205,9.832,598200.0
2013-07-29 14:10:00,17.16,17.17,17.14,17.15,497400.0,9.8377,9.8434,9.8262,9.832,497400.0
2013-07-29 14:20:00,17.15,17.16,17.15,17.15,233700.0,9.832,9.8377,9.832,9.832,233700.0
2013-07-29 14:30:00,17.15,17.17,17.13,17.14,502200.0,9.832,9.8434,9.8205,9.8262,502200.0
2013-07-29 14:40:00,17.14,17.16,17.13,17.15,447200.0,9.8262,9.8377,9.8205,9.832,447200.0
2013-07-29 14:50:00,17.14,17.14,17.11,17.12,419000.0,9.8262,9.8262,9.809,9.8148,419000.0
2013-07-29 15:00:00,17.11,17.12,17.09,17.11,846600.0,9.809,9.8148,9.7976,9.809,846600.0
2013-07-29 15:10:00,17.11,17.13,17.09,17.11,743500.0,9.809,9.8205,9.7976,9.809,743500.0
2013-07-29 15:20:00,17.12,17.15,17.11,17.13,735400.0,9.8148,9.832,9.809,9.8205,735400.0
2013-07-29 15:30:00,17.13,17.14,17.12,17.14,544600.0,9.8205,9.8262,9.8148,9.8262,544600.0
2013-07-29 15:40:00,17.14,17.14,17.11,17.11,994200.0,9.8262,9.8262,9.809,9.809,994200.0
2013-07-29 15:50:00,17.11,17.12,17.07,17.08,1648400.0,9.809,9.8148,9.7861,9.7918,1648400.0
2013-07-30 09:30:00,17.19,17.25,17.14,17.19,1965300.0,9.8549,9.8893,9.8262,9.8549,1965300.0
2013-07-30 09:40:00,17.19,17.2,17.16,17.16,656700.0,9.8549,9.8606,9.8377,9.8377,656700.0
2013-07-30 09:50:00,17.16,17.2,17.16,17.19,875100.0,9.8377,9.8606,9.8377,9.8549,875100.0
2013-07-30 10:00:00,17.19,17.22,17.17,17.21,1096400.0,9.8549,9.8721,9.8434,9.8664,1096400.0
2013-07-30 10:10:00,17.21,17.24,17.19,17.21,1173400.0,9.8664,9.8836,9.8549,9.8664,1173400.0
2013-07-30 10:20:00,17.22,17.23,17.2,17.22,721400.0,9.8721,9.8778,9.8606,9.8721,721400.0
2013-07-30 10:30:00,17.22,17.23,17.19,17.21,626900.0,9.8721,9.8778,9.8549,9.8664,626900.0
2013-07-30 10:40:00,17.2,17.21,17.18,17.2,643600.0,9.8606,9.8664,9.8492,9.8606,643600.0
2013-07-30 10:50:00,17.21,17.21,17.15,17.16,591600.0,9.8664,9.8664,9.832,9.8377,591600.0
2013-07-30 11:00:00,17.16,17.18,17.14,17.16,769000.0,9.8377,9.8492,9.8262,9.8377,769000.0
2013-07-30 11:10:00,17.16,17.17,17.13,17.17,468800.0,9.8377,9.8434,9.8205,9.8434,468800.0
2013-07-30 11:20:00,17.17,17.17,17.15,17.16,283600.0,9.8434,9.8434,9.832,9.8377,283600.0
2013-07-30 11:30:00,17.16,17.21,17.16,17.2,765900.0,9.8377,9.8664,9.8377,9.8606,765900.0
2013-07-30 11:40:00,17.2,17.21,17.18,17.18,296500.0,9.8606,9.8664,9.8492,9.8492,296500.0
2013-07-30 11:50:00,17.19,17.19,17.16,17.19,463800.0,9.8549,9.8549,9.8377,9.8549,463800.0
2013-07-30 12:00:00,17.19,17.19,17.16,17.18,216300.0,9.8549,9.8549,9.8377,9.8492,216300.0
2013-07-30 12:10:00,17.18,17.18,17.15,17.15,343900.0,9.8492,9.8492,9.832,9.832,343900.0
2013-07-30 12:20:00,17.16,17.17,17.14,17.14,399700.0,9.8377,9.8434,9.8262,9.8262,399700.0
2013-07-30 12:30:00,17.15,17.16,17.14,17.14,619800.0,9.832,9.8377,9.8262,9.8262,619800.0
2013-07-30 12:40:00,17.14,17.18,17.14,17.17,706000.0,9.8262,9.8492,9.8262,9.8434,706000.0
2013-07-30 12:50:00,17.16,17.18,17.15,17.17,512000.0,9.8377,9.8492,9.832,9.8434,512000.0
2013-07-30 13:00:00,17.16,17.17,17.15,17.16,368000.0,9.8377,9.8434,9.832,9.8377,368000.0
2013-07-30 13:10:00,17.16,17.17,17.12,17.13,375400.0,9.8377,9.8434,9.8148,9.8205,375400.0
2013-07-30 13:20:00,17.14,17.14,17.08,17.08,621800.0,9.8262,9.8262,9.7918,9.7918,621800.0
2013-07-30 13:30:00,17.08,17.1,17.06,17.1,796200.0,9.7918,9.8033,9.7804,9.8033,796200.0
2013-07-30 13:40:00,17.1,17.1,17.07,17.08,507300.0,9.8033,9.8033,9.7861,9.7918,507300.0
2013-07-30 13:50:00,17.09,17.1,17.07,17.09,477800.0,9.7976,9.8033,9.7861,9.7976,477800.0
2013-07-30 14:00:00,17.1,17.13,17.09,17.11,491300.0,9.8033,9.8205,9.7976,9.809,491300.0
2013-07-30 14:10:00,17.1,17.11,17.08,17.09,464200.0,9.8033,9.809,9.7918,9.7976,464200.0
2013-07-30 14:20:00,17.1,17.1,17.08,17.09,235300.0,9.8033,9.8033,9.7918,9.7976,235300.0
2013-07-30 14:30:00,17.08,17.11,17.08,17.1,491700.0,9.7918,9.809,9.7918,9.8033,491700.0
2013-07-30 14:40:00,17.11,17.12,17.08,17.09,443200.0,9.809,9.8148,9.7918,9.7976,443200.0
2013-07-30 14:50:00,17.08,17.13,17.08,17.13,662300.0,9.7918,9.8205,9.7918,9.8205,662300.0
2013-07-30 15:00:00,17.13,17.14,17.11,17.14,327700.0,9.8205,9.8262,9.809,9.8262,327700.0
2013-07-30 15:10:00,17.14,17.14,17.12,17.13,340800.0,9.8262,9.8262,9.8148,9.8205,340800.0
2013-07-30 15:20:00,17.13,17.14,17.1,17.1,494700.0,9.8205,9.8262,9.8033,9.8033,494700.0
2013-07-30 15:30:00,17.1,17.11,17.08,17.08,581100.0,9.8033,9.809,9.7918,9.7918,581100.0
2013-07-30 15:40:00,17.08,17.12,17.08,17.1,1015200.0,9.7918,9.8148,9.7918,9.8033,1015200.0
2013-07-30 15:50:00,17.09,17.1,17.08,17.1,1450400.0,9.7976,9.8033,9.7918,9.8033,1450400.0
2013-07-31 09:30:00,17.09,17.15,17.05,17.13,1753800.0,9.8556,9.8902,9.8325,9.8787,1753800.0
2013-07-31 09:40:00,17.13,17.15,17.1,17.13,888100.0,9.8787,9.8902,9.8614,9.8787,888100.0
2013-07-31 09:50:00,17.14,17.15,17.12,17.13,736000.0,9.8844,9.8902,9.8729,9.8787,736000.0
2013-07-31 10:00:00,17.14,17.14,17.06,17.08,1132800.0,9.8844,9.8844,9.8383,9.8498,1132800.0
2013-07-31 10:10:00,17.08,17.09,17.07,17.07,521600.0,9.8498,9.8556,9.8441,9.8441,521600.0
2013-07-31 10:20:00,17.07,17.13,17.07,17.11,788800.0,9.8441,9.8787,9.8441,9.8671,788800.0
2013-07-31 10:30:00,17.12,17.12,17.08,17.09,530500.0,9.8729,9.8729,9.8498,9.8556,530500.0
2013-07-31 10:40:00,17.08,17.1,17.07,17.1,441100.0,9.8498,9.8614,9.8441,9.8614,441100.0
2013-07-31 10:50:00,17.1,17.12,17.08,17.12,671800.0,9.8614,9.8729,9.8498,9.8729,671800.0
2013-07-31 11:00:00,17.12,17.12,17.07,17.07,522600.0,9.8729,9.8729,9.8441,9.8441,522600.0
2013-07-31 11:10:00,17.07,17.08,17.01,17.03,1088400.0,9.8441,9.8498,9.8095,9.821,1088400.0
2013-07-31 11:20:00,17.03,17.07,17.03,17.03,397400.0,9.821,9.8441,9.821,9.821,397400.0
2013-07-31 11:30:00,17.04,17.07,17.02,17.04,756000.0,9.8268,9.8441,9.8152,9.8268,756000.0
2013-07-31 11:40:00,17.04,17.07,17.03,17.07,478500.0,9.8268,9.8441,9.821,9.8441,478500.0
2013-07-31 11:50:00,17.07,17.07,17.05,17.06,273700.0,9.8441,9.8441,9.8325,9.8383,273700.0
2013-07-31 12:00:00,17.06,17.06,17.03,17.03,519600.0,9.8383,9.8383,9.821,9.821,519600.0
2013-07-31 12:10:00,17.03,17.08,17.03,17.07,1107000.0,9.821,9.8498,9.821,9.8441,1107000.0
2013-07-31 12:20:00,17.07,17.07,17.05,17.07,847800.0,9.8441,9.8441,9.8325,9.8441,847800.0
2013-07-31 12:30:00,17.07,17.07,17.04,17.05,714600.0,9.8441,9.8441,9.8268,9.8325,714600.0
2013-07-31 12:40:00,17.05,17.06,17.04,17.04,615700.0,9.8325,9.8383,9.8268,9.8268,615700.0
2013-07-31 12:50:00,17.04,17.05,17.02,17.02,581200.0,9.8268,9.8325,9.8152,9.8152,581200.0
2013-07-31 13:00:00,17.03,17.04,17.01,17.02,527900.0,9.821,9.8268,9.8095,9.8152,527900.0
2013-07-31 13:10:00,17.02,17.04,17.01,17.01,1077000.0,9.8152,9.8268,9.8095,9.8095,1077000.0
2013-07-31 13:20:00,17.02,17.04,17.01,17.03,866200.0,9.8152,9.8268,9.8095,9.821,866200.0
2013-07-31 13:30:00,17.03,17.04,17.02,17.02,535200.0,9.821,9.8268,9.8152,9.8152,535200.0
2013-07-31 13:40:00,17.03,17.03,17.01,17.01,647600.0,9.821,9.821,9.8095,9.8095,647600.0
2013-07-31 13:50:00,17.01,17.02,17.0,17.0,302300.0,9.8095,9.8152,9.8037,9.8037,302300.0
2013-07-31 14:00:00,17.01,17.05,17.0,17.04,1365700.0,9.8095,9.8325,9.8037,9.8268,1365700.0
2013-07-31 14:10:00,17.04,17.05,16.98,17.01,1179200.0,9.8268,9.8325,9.7922,9.8095,1179200.0
2013-07-31 14:20:00,17.01,17.06,16.99,17.02,1479500.0,9.8095,9.8383,9.7979,9.8152,1479500.0
2013-07-31 14:30:00,17.03,17.08,17.02,17.07,1088200.0,9.821,9.8498,9.8152,9.8441,1088200.0
2013-07-31 14:40:00,17.07,17.1,17.06,17.08,1162300.0,9.8441,9.8614,9.8383,9.8498,1162300.0
2013-07-31 14:50:00,17.08,17.1,17.07,17.1,492100.0,9.8498,9.8614,9.8441,9.8614,492100.0
2013-07-31 15:00:00,17.1,17.1,17.04,17.07,1176400.0,9.8614,9.8614,9.8268,9.8441,1176400.0
2013-07-31 15:10:00,17.07,17.07,16.98,16.98,1712900.0,9.8441,9.8441,9.7922,9.7922,1712900.0
2013-07-31 15:20:00,16.98,17.01,16.96,16.96,1935100.0,9.7922,9.8095,9.7806,9.7806,1935100.0
2013-07-31 15:30:00,16.96,16.97,16.9,16.91,2730000.0,9.7806,9.7864,9.746,9.7518,2730000.0
2013-07-31 15:40:00,16.91,16.91,16.86,16.87,2714100.0,9.7518,9.7518,9.723,9.7287,2714100.0
2013-07-31 15:50:00,16.86,16.9,16.84,16.88,2884900.0,9.723,9.746,9.7114,9.7345,2884900.0
2013-08-01 09:30:00,17.04,17.08,16.95,16.98,2871900.0,9.8268,9.8498,9.7749,9.7922,2871900.0
2013-08-01 09:40:00,16.99,17.06,16.96,17.03,1649700.0,9.7979,9.8383,9.7806,9.821,1649700.0
2013-08-01 09:50:00,17.03,17.06,17.01,17.03,980900.0,9.821,9.8383,9.8095,9.821,980900.0
2013-08-01 10:00:00,17.03,17.1,17.02,17.1,1845900.0,9.821,9.8614,9.8152,9.8614,1845900.0
2013-08-01 10:10:00,17.09,17.11,17.06,17.09,1300100.0,9.8556,9.8671,9.8383,9.8556,1300100.0
2013-08-01 10:20:00,17.09,17.1,17.07,17.1,912800.0,9.8556,9.8614,9.8441,9.8614,912800.0
2013-08-01 10:30:00,17.1,17.12,17.08,17.08,1064400.0,9.8614,9.8729,9.8498,9.8498,1064400.0
2013-08-01 10:40:00,17.08,17.1,17.05,17.09,774800.0,9.8498,9.8614,9.8325,9.8556,774800.0
2013-08-01 10:50:00,17.09,17.14,17.08,17.13,1264600.0,9.8556,9.8844,9.8498,9.8787,1264600.0
2013-08-01 11:00:00,17.13,17.15,17.12,17.14,983800.0,9.8787,9.8902,9.8729,9.8844,983800.0
2013-08-01 11:10:00,17.14,17.15,17.11,17.14,838400.0,9.8844,9.8902,9.8671,9.8844,838400.0
2013-08-01 11:20:00,17.14,17.15,17.12,17.13,539000.0,9.8844,9.8902,9.8729,9.8787,539000.0
2013-08-01 11:30:00,17.14,17.16,17.13,17.14,1312100.0,9.8844,9.896,9.8787,9.8844,1312100.0
2013-08-01 11:40:00,17.14,17.16,17.13,17.15,1039800.0,9.8844,9.896,9.8787,9.8902,1039800.0
2013-08-01 11:50:00,17.14,17.15,17.11,17.13,544400.0,9.8844,9.8902,9.8671,9.8787,544400.0
2013-08-01 12:00:00,17.13,17.14,17.12,17.14,775000.0,9.8787,9.8844,9.8729,9.8844,775000.0
2013-08-01 12:10:00,17.14,17.15,17.11,17.13,1210700.0,9.8844,9.8902,9.8671,9.8787,1210700.0
2013-08-01 12:20:00,17.13,17.14,17.12,17.14,747700.0,9.8787,9.8844,9.8729,9.8844,747700.0
2013-08-01 12:30:00,17.13,17.16,17.13,17.16,725800.0,9.8787,9.896,9.8787,9.896,725800.0
2013-08-01 12:40:00,17.16,17.16,17.12,17.13,1525600.0,9.896,9.896,9.8729,9.8787,1525600.0
2013-08-01 12:50:00,17.13,17.16,17.13,17.16,535700.0,9.8787,9.896,9.8787,9.896,535700.0
2013-08-01 13:00:00,17.15,17.16,17.13,17.14,423900.0,9.8902,9.896,9.8787,9.8844,423900.0
2013-08-01 13:10:00,17.15,17.16,17.13,17.16,572100.0,9.8902,9.896,9.8787,9.896,572100.0
2013-08-01 13:20:00,17.15,17.17,17.15,17.16,464300.0,9.8902,9.9017,9.8902,9.896,464300.0
2013-08-01 13:30:00,17.16,17.18,17.16,17.18,754900.0,9.896,9.9075,9.896,9.9075,754900.0
2013-08-01 13:40:00,17.18,17.19,17.17,17.17,431500.0,9.9075,9.9133,9.9017,9.9017,431500.0
2013-08-01 13:50:00,17.18,17.2,17.17,17.2,829000.0,9.9075,9.919,9.9017,9.919,829000.0
2013-08-01 14:00:00,17.19,17.2,17.19,17.2,496200.0,9.9133,9.919,9.9133,9.919,496200.0
2013-08-01 14:10:00,17.2,17.2,17.19,17.2,351500.0,9.919,9.919,9.9133,9.919,351500.0
2013-08-01 14:20:00,17.19,17.2,17.19,17.2,638900.0,9.9133,9.919,9.9133,9.919,638900.0
2013-08-01 14:30:00,17.19,17.2,17.17,17.17,540600.0,9.9133,9.919,9.9017,9.9017,540600.0
2013-08-01 14:40:00,17.18,17.19,17.17,17.19,617400.0,9.9075,9.9133,9.9017,9.9133,617400.0
2013-08-01 14:50:00,17.19,17.2,17.18,17.19,708300.0,9.9133,9.919,9.9075,9.9133,708300.0
2013-08-01 15:00:00,17.19,17.2,17.18,17.2,686900.0,9.9133,9.919,9.9075,9.919,686900.0
2013-08-01 15:10:00,17.2,17.2,17.16,17.16,622800.0,9.919,9.919,9.896,9.896,622800.0
2013-08-01 15:20:00,17.16,17.19,17.16,17.18,715700.0,9.896,9.9133,9.896,9.9075,715700.0
2013-08-01 15:30:00,17.17,17.2,17.17,17.2,1084700.0,9.9017,9.919,9.9017,9.919,1084700.0
2013-08-01 15:40:00,17.2,17.21,17.19,17.19,1070700.0,9.919,9.9248,9.9133,9.9133,1070700.0
2013-08-01 15:50:00,17.2,17.2,17.18,17.18,1943800.0,9.919,9.919,9.9075,9.9075,1943800.0
2013-08-02 09:30:00,17.13,17.22,17.12,17.22,1740800.0,9.8787,9.9306,9.8729,9.9306,1740800.0
2013-08-02 09:40:00,17.22,17.29,17.18,17.29,1302200.0,9.9306,9.9709,9.9075,9.9709,1302200.0
2013-08-02 09:50:00,17.28,17.35,17.28,17.31,1516000.0,9.9652,10.0055,9.9652,9.9825,1516000.0
2013-08-02 10:00:00,17.32,17.36,17.31,17.36,1091300.0,9.9882,10.0113,9.9825,10.0113,1091300.0
2013-08-02 10:10:00,17.36,17.4,17.35,17.36,1181900.0,10.0113,10.0344,10.0055,10.0113,1181900.0
2013-08-02 10:20:00,17.36,17.41,17.35,17.39,1081700.0,10.0113,10.0401,10.0055,10.0286,1081700.0
2013-08-02 10:30:00,17.39,17.42,17.37,17.38,834900.0,10.0286,10.0459,10.0171,10.0228,834900.0
2013-08-02 10:40:00,17.38,17.4,17.35,17.35,685700.0,10.0228,10.0344,10.0055,10.0055,685700.0
2013-08-02 10:50:00,17.35,17.36,17.31,17.34,981900.0,10.0055,10.0113,9.9825,9.9998,981900.0
2013-08-02 11:00:00,17.34,17.36,17.32,17.34,555400.0,9.9998,10.0113,9.9882,9.9998,555400.0
2013-08-02 11:10:00,17.34,17.37,17.32,17.37,502700.0,9.9998,10.0171,9.9882,10.0171,502700.0
2013-08-02 11:20:00,17.37,17.38,17.36,17.37,466300.0,10.0171,10.0228,10.0113,10.0171,466300.0
2013-08-02 11:30:00,17.37,17.39,17.36,17.38,527600.0,10.0171,10.0286,10.0113,10.0228,527600.0
2013-08-02 11:40:00,17.38,17.4,17.36,17.39,1146400.0,10.0228,10.0344,10.0113,10.0286,1146400.0
2013-08-02 11:50:00,17.38,17.4,17.37,17.38,816500.0,10.0228,10.0344,10.0171,10.0228,816500.0
2013-08-02 12:00:00,17.38,17.39,17.36,17.36,515600.0,10.0228,10.0286,10.0113,10.0113,515600.0
2013-08-02 12:10:00,17.37,17.38,17.35,17.38,771900.0,10.0171,10.0228,10.0055,10.0228,771900.0
2013-08-02 12:20:00,17.37,17.39,17.37,17.39,655600.0,10.0171,10.0286,10.0171,10.0286,655600.0
2013-08-02 12:30:00,17.38,17.4,17.37,17.38,698500.0,10.0228,10.0344,10.0171,10.0228,698500.0
2013-08-02 12:40:00,17.38,17.4,17.38,17.39,546600.0,10.0228,10.0344,10.0228,10.0286,546600.0
2013-08-02 12:50:00,17.4,17.4,17.39,17.4,297300.0,10.0344,10.0344,10.0286,10.0344,297300.0
2013-08-02 13:00:00,17.4,17.42,17.39,17.41,618000.0,10.0344,10.0459,10.0286,10.0401,618000.0
2013-08-02 13:10:00,17.41,17.42,17.39,17.42,409600.0,10.0401,10.0459,10.0286,10.0459,409600.0
2013-08-02 13:20:00,17.42,17.44,17.41,17.42,578900.0,10.0459,10.0574,10.0401,10.0459,578900.0
2013-08-02 13:30:00,17.41,17.43,17.4,17.41,497200.0,10.0401,10.0517,10.0344,10.0401,497200.0
2013-08-02 13:40:00,17.41,17.43,17.39,17.4,531700.0,10.0401,10.0517,10.0286,10.0344,531700.0
2013-08-02 13:50:00,17.4,17.42,17.39,17.41,479500.0,10.0344,10.0459,10.0286,10.0401,479500.0
2013-08-02 14:00:00,17.41,17.44,17.41,17.44,339600.0,10.0401,10.0574,10.0401,10.0574,339600.0
2013-08-02 14:10:00,17.44,17.45,17.43,17.45,313100.0,10.0574,10.0632,10.0517,10.0632,313100.0
2013-08-02 14:20:00,17.45,17.45,17.43,17.45,427300.0,10.0632,10.0632,10.0517,10.0632,427300.0
2013-08-02 14:30:00,17.44,17.46,17.43,17.46,989900.0,10.0574,10.069,10.0517,10.069,989900.0
2013-08-02 14:40:00,17.46,17.48,17.45,17.48,608800.0,10.069,10.0805,10.0632,10.0805,608800.0
2013-08-02 14:50:00,17.47,17.48,17.45,17.46,753400.0,10.0747,10.0805,10.0632,10.069,753400.0
2013-08-02 15:00:00,17.46,17.48,17.45,17.46,552300.0,10.069,10.0805,10.0632,10.069,552300.0
2013-08-02 15:10:00,17.46,17.47,17.45,17.47,391700.0,10.069,10.0747,10.0632,10.0747,391700.0
2013-08-02 15:20:00,17.47,17.49,17.47,17.48,551300.0,10.0747,10.0863,10.0747,10.0805,551300.0
2013-08-02 15:30:00,17.48,17.48,17.47,17.48,487300.0,10.0805,10.0805,10.0747,10.0805,487300.0
2013-08-02 15:40:00,17.48,17.49,17.47,17.49,1151300.0,10.0805,10.0863,10.0747,10.0863,1151300.0
2013-08-02 15:50:00,17.49,17.5,17.48,17.49,2406800.0,10.0863,10.092,10.0805,10.0863,2406800.0
2013-08-05 09:30:00,17.44,17.5,17.37,17.39,2224900.0,10.0574,10.092,10.0171,10.0286,2224900.0
2013-08-05 09:40:00,17.39,17.41,17.37,17.39,666800.0,10.0286,10.0401,10.0171,10.0286,666800.0
2013-08-05 09:50:00,17.38,17.44,17.37,17.41,805000.0,10.0228,10.0574,10.0171,10.0401,805000.0
2013-08-05 10:00:00,17.4,17.42,17.37,17.37,1042200.0,10.0344,10.0459,10.0171,10.0171,1042200.0
2013-08-05 10:10:00,17.37,17.39,17.34,17.34,871100.0,10.0171,10.0286,9.9998,9.9998,871100.0
2013-08-05 10:20:00,17.35,17.36,17.32,17.36,919400.0,10.0055,10.0113,9.9882,10.0113,919400.0
2013-08-05 10:30:00,17.35,17.41,17.35,17.38,1060800.0,10.0055,10.0401,10.0055,10.0228,1060800.0
2013-08-05 10:40:00,17.38,17.42,17.38,17.41,799000.0,10.0228,10.0459,10.0228,10.0401,799000.0
2013-08-05 10:50:00,17.4,17.41,17.38,17.38,643800.0,10.0344,10.0401,10.0228,10.0228,643800.0
2013-08-05 11:00:00,17.38,17.4,17.36,17.36,421100.0,10.0228,10.0344,10.0113,10.0113,421100.0
2013-08-05 11:10:00,17.36,17.37,17.33,17.35,654400.0,10.0113,10.0171,9.994,10.0055,654400.0
2013-08-05 11:20:00,17.35,17.35,17.32,17.33,773400.0,10.0055,10.0055,9.9882,9.994,773400.0
2013-08-05 11:30:00,17.32,17.33,17.28,17.28,1187000.0,9.9882,9.994,9.9652,9.9652,1187000.0
2013-08-05 11:40:00,17.28,17.31,17.27,17.3,527500.0,9.9652,9.9825,9.9594,9.9767,527500.0
2013-08-05 11:50:00,17.3,17.32,17.3,17.31,485100.0,9.9767,9.9882,9.9767,9.9825,485100.0
2013-08-05 12:00:00,17.3,17.31,17.28,17.29,989600.0,9.9767,9.9825,9.9652,9.9709,989600.0
2013-08-05 12:10:00,17.29,17.31,17.27,17.28,1035300.0,9.9709,9.9825,9.9594,9.9652,1035300.0
2013-08-05 12:20:00,17.27,17.28,17.25,17.26,907000.0,9.9594,9.9652,9.9479,9.9536,907000.0
2013-08-05 12:30:00,17.26,17.26,17.14,17.15,2894400.0,9.9536,9.9536,9.8844,9.8902,2894400.0
2013-08-05 12:40:00,17.15,17.18,17.14,17.17,1276700.0,9.8902,9.9075,9.8844,9.9017,1276700.0
2013-08-05 12:50:00,17.17,17.19,17.16,17.18,2220100.0,9.9017,9.9133,9.896,9.9075,2220100.0
2013-08-05 13:00:00,17.18,17.19,17.14,17.14,1322400.0,9.9075,9.9133,9.8844,9.8844,1322400.0
2013-08-05 13:10:00,17.15,17.15,17.11,17.12,2519300.0,9.8902,9.8902,9.8671,9.8729,2519300.0
2013-08-05 13:20:00,17.13,17.15,17.11,17.14,2437900.0,9.8787,9.8902,9.8671,9.8844,2437900.0
2013-08-05 13:30:00,17.14,17.15,17.12,17.13,2284400.0,9.8844,9.8902,9.8729,9.8787,2284400.0
2013-08-05 13:40:00,17.12,17.15,17.12,17.15,2043800.0,9.8729,9.8902,9.8729,9.8902,2043800.0
2013-08-05 13:50:00,17.15,17.17,17.13,17.16,1765600.0,9.8902,9.9017,9.8787,9.896,1765600.0
2013-08-05 14:00:00,17.16,17.2,17.15,17.17,2490600.0,9.896,9.919,9.8902,9.9017,2490600.0
2013-08-05 14:10:00,17.17,17.22,17.16,17.19,1486400.0,9.9017,9.9306,9.896,9.9133,1486400.0
2013-08-05 14:20:00,17.18,17.19,17.14,17.15,2054000.0,9.9075,9.9133,9.8844,9.8902,2054000.0
2013-08-05 14:30:00,17.15,17.17,17.14,17.15,1450000.0,9.8902,9.9017,9.8844,9.8902,1450000.0
2013-08-05 14:40:00,17.15,17.16,17.13,17.15,1334300.0,9.8902,9.896,9.8787,9.8902,1334300.0
2013-08-05 14:50:00,17.15,17.17,17.14,17.16,576800.0,9.8902,9.9017,9.8844,9.896,576800.0
2013-08-05 15:00:00,17.17,17.17,17.14,17.17,1413700.0,9.9017,9.9017,9.8844,9.9017,1413700.0
2013-08-05 15:10:00,17.17,17.17,17.14,17.17,1023800.0,9.9017,9.9017,9.8844,9.9017,1023800.0
2013-08-05 15:20:00,17.17,17.18,17.15,17.17,863000.0,9.9017,9.9075,9.8902,9.9017,863000.0
2013-08-05 15:30:00,17.17,17.2,17.16,17.19,1042700.0,9.9017,9.919,9.896,9.9133,1042700.0
2013-08-05 15:40:00,17.18,17.19,17.16,17.18,1324900.0,9.9075,9.9133,9.896,9.9075,1324900.0
2013-08-05 15:50:00,17.18,17.18,17.16,17.18,1968200.0,9.9075,9.9075,9.896,9.9075,1968200.0
2013-08-06 09:30:00,17.18,17.23,17.12,17.13,2272400.0,9.9075,9.9363,9.8729,9.8787,2272400.0
2013-08-06 09:40:00,17.14,17.15,17.11,17.12,869600.0,9.8844,9.8902,9.8671,9.8729,869600.0
2013-08-06 09:50:00,17.12,17.16,17.1,17.16,1072900.0,9.8729,9.896,9.8614,9.896,1072900.0
2013-08-06 10:00:00,17.16,17.17,17.14,17.16,759900.0,9.896,9.9017,9.8844,9.896,759900.0
2013-08-06 10:10:00,17.16,17.19,17.14,17.17,1066200.0,9.896,9.9133,9.8844,9.9017,1066200.0
2013-08-06 10:20:00,17.17,17.18,17.13,17.15,782000.0,9.9017,9.9075,9.8787,9.8902,782000.0
2013-08-06 10:30:00,17.15,17.15,17.1,17.1,984200.0,9.8902,9.8902,9.8614,9.8614,984200.0
2013-08-06 10:40:00,17.11,17.11,17.1,17.1,451800.0,9.8671,9.8671,9.8614,9.8614,451800.0
2013-08-06 10:50:00,17.1,17.11,17.06,17.06,1019100.0,9.8614,9.8671,9.8383,9.8383,1019100.0
2013-08-06 11:00:00,17.06,17.09,17.05,17.07,863100.0,9.8383,9.8556,9.8325,9.8441,863100.0
2013-08-06 11:10:00,17.07,17.08,17.05,17.07,552400.0,9.8441,9.8498,9.8325,9.8441,552400.0
2013-08-06 11:20:00,17.06,17.12,17.06,17.11,559300.0,9.8383,9.8729,9.8383,9.8671,559300.0
2013-08-06 11:30:00,17.11,17.14,17.1,17.1,580200.0,9.8671,9.8844,9.8614,9.8614,580200.0
2013-08-06 11:40:00,17.1,17.14,17.1,17.13,396900.0,9.8614,9.8844,9.8614,9.8787,396900.0
2013-08-06 11:50:00,17.13,17.15,17.12,17.12,528800.0,9.8787,9.8902,9.8729,9.8729,528800.0
2013-08-06 12:00:00,17.12,17.13,17.1,17.1,324300.0,9.8729,9.8787,9.8614,9.8614,324300.0
2013-08-06 12:10:00,17.11,17.11,17.07,17.08,324900.0,9.8671,9.8671,9.8441,9.8498,324900.0
2013-08-06 12:20:00,17.07,17.08,17.03,17.06,1180900.0,9.8441,9.8498,9.821,9.8383,1180900.0
2013-08-06 12:30:00,17.07,17.07,17.04,17.04,744900.0,9.8441,9.8441,9.8268,9.8268,744900.0
2013-08-06 12:40:00,17.05,17.07,17.04,17.07,485900.0,9.8325,9.8441,9.8268,9.8441,485900.0
2013-08-06 12:50:00,17.07,17.07,17.04,17.04,562000.0,9.8441,9.8441,9.8268,9.8268,562000.0
2013-08-06 13:00:00,17.05,17.07,17.04,17.07,348400.0,9.8325,9.8441,9.8268,9.8441,348400.0
2013-08-06 13:10:00,17.07,17.08,17.06,17.07,399700.0,9.8441,9.8498,9.8383,9.8441,399700.0
2013-08-06 13:20:00,17.08,17.09,17.07,17.09,413500.0,9.8498,9.8556,9.8441,9.8556,413500.0
2013-08-06 13:30:00,17.08,17.09,17.06,17.07,387900.0,9.8498,9.8556,9.8383,9.8441,387900.0
2013-08-06 13:40:00,17.06,17.06,17.05,17.05,222100.0,9.8383,9.8383,9.8325,9.8325,222100.0
2013-08-06 13:50:00,17.06,17.06,17.04,17.06,477400.0,9.8383,9.8383,9.8268,9.8383,477400.0
2013-08-06 14:00:00,17.05,17.07,17.04,17.05,466500.0,9.8325,9.8441,9.8268,9.8325,466500.0
2013-08-06 14:10:00,17.05,17.06,17.03,17.04,414900.0,9.8325,9.8383,9.821,9.8268,414900.0
2013-08-06 14:20:00,17.04,17.05,17.03,17.05,798600.0,9.8268,9.8325,9.821,9.8325,798600.0
2013-08-06 14:30:00,17.04,17.06,17.04,17.05,402900.0,9.8268,9.8383,9.8268,9.8325,402900.0
2013-08-06 14:40:00,17.06,17.06,17.03,17.03,444100.0,9.8383,9.8383,9.821,9.821,444100.0
2013-08-06 14:50:00,17.04,17.05,17.0,17.02,1305400.0,9.8268,9.8325,9.8037,9.8152,1305400.0
2013-08-06 15:00:00,17.02,17.04,17.01,17.03,365100.0,9.8152,9.8268,9.8095,9.821,365100.0
2013-08-06 15:10:00,17.04,17.04,17.01,17.02,650500.0,9.8268,9.8268,9.8095,9.8152,650500.0
2013-08-06 15:20:00,17.03,17.03,17.0,17.03,665700.0,9.821,9.821,9.8037,9.821,665700.0
2013-08-06 15:30:00,17.03,17.03,17.01,17.03,748900.0,9.821,9.821,9.8095,9.821,748900.0
2013-08-06 15:40:00,17.03,17.04,17.01,17.03,769300.0,9.821,9.8268,9.8095,9.821,769300.0
2013-08-06 15:50:00,17.02,17.03,17.01,17.02,1464300.0,9.8152,9.821,9.8095,9.8152,1464300.0
2013-08-07 09:30:00,16.95,16.96,16.8,16.8,3079800.0,9.7749,9.7806,9.6884,9.6884,3079800.0
2013-08-07 09:40:00,16.8,16.9,16.8,16.89,1468300.0,9.6884,9.746,9.6884,9.7403,1468300.0
2013-08-07 09:50:00,16.88,16.89,16.8,16.81,1368400.0,9.7345,9.7403,9.6884,9.6941,1368400.0
2013-08-07 10:00:00,16.81,16.83,16.8,16.81,1268600.0,9.6941,9.7057,9.6884,9.6941,1268600.0
2013-08-07 10:10:00,16.81,16.82,16.73,16.73,2664000.0,9.6941,9.6999,9.648,9.648,2664000.0
2013-08-07 10:20:00,16.74,16.79,16.72,16.79,1184600.0,9.6538,9.6826,9.6422,9.6826,1184600.0
2013-08-07 10:30:00,16.79,16.81,16.76,16.79,947500.0,9.6826,9.6941,9.6653,9.6826,947500.0
2013-08-07 10:40:00,16.79,16.82,16.78,16.82,577800.0,9.6826,9.6999,9.6768,9.6999,577800.0
2013-08-07 10:50:00,16.81,16.83,16.8,16.83,514700.0,9.6941,9.7057,9.6884,9.7057,514700.0
2013-08-07 11:00:00,16.82,16.86,16.82,16.83,641500.0,9.6999,9.723,9.6999,9.7057,641500.0
2013-08-07 11:10:00,16.84,16.85,16.82,16.82,401000.0,9.7114,9.7172,9.6999,9.6999,401000.0
2013-08-07 11:20:00,16.82,16.84,16.81,16.82,343200.0,9.6999,9.7114,9.6941,9.6999,343200.0
2013-08-07 11:30:00,16.81,16.82,16.8,16.8,489500.0,9.6941,9.6999,9.6884,9.6884,489500.0
2013-08-07 11:40:00,16.8,16.82,16.77,16.8,742600.0,9.6884,9.6999,9.6711,9.6884,742600.0
2013-08-07 11:50:00,16.8,16.84,16.8,16.82,691300.0,9.6884,9.7114,9.6884,9.6999,691300.0
2013-08-07 12:00:00,16.83,16.84,16.81,16.82,450600.0,9.7057,9.7114,9.6941,9.6999,450600.0
2013-08-07 12:10:00,16.82,16.84,16.82,16.84,268100.0,9.6999,9.7114,9.6999,9.7114,268100.0
2013-08-07 12:20:00,16.84,16.84,16.81,16.82,318900.0,9.7114,9.7114,9.6941,9.6999,318900.0
2013-08-07 12:30:00,16.82,16.86,16.82,16.86,316600.0,9.6999,9.723,9.6999,9.723,316600.0
2013-08-07 12:40:00,16.85,16.87,16.84,16.87,239500.0,9.7172,9.7287,9.7114,9.7287,239500.0
2013-08-07 12:50:00,16.87,16.89,16.86,16.87,366300.0,9.7287,9.7403,9.723,9.7287,366300.0
2013-08-07 13:00:00,16.87,16.9,16.86,16.9,502800.0,9.7287,9.746,9.723,9.746,502800.0
2013-08-07 13:10:00,16.89,16.92,16.89,16.91,605300.0,9.7403,9.7576,9.7403,9.7518,605300.0
2013-08-07 13:20:00,16.91,16.91,16.88,16.9,368600.0,9.7518,9.7518,9.7345,9.746,368600.0
2013-08-07 13:30:00,16.89,16.9,16.84,16.85,680000.0,9.7403,9.746,9.7114,9.7172,680000.0
2013-08-07 13:40:00,16.85,16.85,16.82,16.82,511700.0,9.7172,9.7172,9.6999,9.6999,511700.0
2013-08-07 13:50:00,16.83,16.83,16.81,16.81,552700.0,9.7057,9.7057,9.6941,9.6941,552700.0
2013-08-07 14:00:00,16.82,16.82,16.79,16.82,1052500.0,9.6999,9.6999,9.6826,9.6999,1052500.0
2013-08-07 14:10:00,16.82,16.86,16.81,16.86,476200.0,9.6999,9.723,9.6941,9.723,476200.0
2013-08-07 14:20:00,16.86,16.86,16.82,16.84,550200.0,9.723,9.723,9.6999,9.7114,550200.0
2013-08-07 14:30:00,16.84,16.84,16.81,16.81,444400.0,9.7114,9.7114,9.6941,9.6941,444400.0
2013-08-07 14:40:00,16.81,16.82,16.81,16.81,400400.0,9.6941,9.6999,9.6941,9.6941,400400.0
2013-08-07 14:50:00,16.82,16.83,16.81,16.81,700900.0,9.6999,9.7057,9.6941,9.6941,700900.0
2013-08-07 15:00:00,16.82,16.82,16.79,16.81,992900.0,9.6999,9.6999,9.6826,9.6941,992900.0
2013-08-07 15:10:00,16.8,16.82,16.79,16.8,1541000.0,9.6884,9.6999,9.6826,9.6884,1541000.0
2013-08-07 15:20:00,16.79,16.82,16.79,16.82,407900.0,9.6826,9.6999,9.6826,9.6999,407900.0
2013-08-07 15:30:00,16.82,16.82,16.78,16.8,1150600.0,9.6999,9.6999,9.6768,9.6884,1150600.0
2013-08-07 15:40:00,16.79,16.8,16.78,16.78,647500.0,9.6826,9.6884,9.6768,9.6768,647500.0
2013-08-07 15:50:00,16.79,16.79,16.76,16.76,1955100.0,9.6826,9.6826,9.6653,9.6653,1955100.0
2013-08-08 09:30:00,16.93,17.0,16.92,16.94,2369900.0,9.7633,9.8037,9.7576,9.7691,2369900.0
2013-08-08 09:40:00,16.95,17.03,16.94,17.02,1605800.0,9.7749,9.821,9.7691,9.8152,1605800.0
2013-08-08 09:50:00,17.01,17.02,16.98,16.98,926000.0,9.8095,9.8152,9.7922,9.7922,926000.0
2013-08-08 10:00:00,16.99,17.01,16.98,16.99,757300.0,9.7979,9.8095,9.7922,9.7979,757300.0
2013-08-08 10:10:00,16.99,17.01,16.92,16.94,1048400.0,9.7979,9.8095,9.7576,9.7691,1048400.0
2013-08-08 10:20:00,16.94,16.97,16.93,16.97,629200.0,9.7691,9.7864,9.7633,9.7864,629200.0
2013-08-08 10:30:00,16.96,16.97,16.9,16.91,720800.0,9.7806,9.7864,9.746,9.7518,720800.0
2013-08-08 10:40:00,16.92,16.92,16.87,16.9,1518600.0,9.7576,9.7576,9.7287,9.746,1518600.0
2013-08-08 10:50:00,16.9,16.93,16.88,16.91,663500.0,9.746,9.7633,9.7345,9.7518,663500.0
2013-08-08 11:00:00,16.9,16.93,16.88,16.91,408200.0,9.746,9.7633,9.7345,9.7518,408200.0
2013-08-08 11:10:00,16.91,16.93,16.9,16.91,429600.0,9.7518,9.7633,9.746,9.7518,429600.0
2013-08-08 11:20:00,16.91,16.93,16.9,16.91,375800.0,9.7518,9.7633,9.746,9.7518,375800.0
2013-08-08 11:30:00,16.92,16.94,16.91,16.93,389300.0,9.7576,9.7691,9.7518,9.7633,389300.0
2013-08-08 11:40:00,16.94,16.94,16.92,16.92,309900.0,9.7691,9.7691,9.7576,9.7576,309900.0
2013-08-08 11:50:00,16.92,16.94,16.92,16.93,244900.0,9.7576,9.7691,9.7576,9.7633,244900.0
2013-08-08 12:00:00,16.94,16.99,16.93,16.99,603800.0,9.7691,9.7979,9.7633,9.7979,603800.0
2013-08-08 12:10:00,16.99,16.99,16.95,16.95,692300.0,9.7979,9.7979,9.7749,9.7749,692300.0
2013-08-08 12:20:00,16.95,16.96,16.94,16.94,304900.0,9.7749,9.7806,9.7691,9.7691,304900.0
2013-08-08 12:30:00,16.95,16.97,16.93,16.96,487900.0,9.7749,9.7864,9.7633,9.7806,487900.0
2013-08-08 12:40:00,16.95,16.97,16.95,16.95,235900.0,9.7749,9.7864,9.7749,9.7749,235900.0
2013-08-08 12:50:00,16.95,16.96,16.94,16.94,279600.0,9.7749,9.7806,9.7691,9.7691,279600.0
2013-08-08 13:00:00,16.94,16.97,16.94,16.97,420800.0,9.7691,9.7864,9.7691,9.7864,420800.0
2013-08-08 13:10:00,16.96,16.97,16.95,16.96,324400.0,9.7806,9.7864,9.7749,9.7806,324400.0
2013-08-08 13:20:00,16.95,16.96,16.94,16.94,286700.0,9.7749,9.7806,9.7691,9.7691,286700.0
2013-08-08 13:30:00,16.94,16.96,16.94,16.94,273700.0,9.7691,9.7806,9.7691,9.7691,273700.0
2013-08-08 13:40:00,16.95,16.95,16.94,16.94,156800.0,9.7749,9.7749,9.7691,9.7691,156800.0
2013-08-08 13:50:00,16.94,16.95,16.93,16.95,445400.0,9.7691,9.7749,9.7633,9.7749,445400.0
2013-08-08 14:00:00,16.95,16.96,16.93,16.94,388400.0,9.7749,9.7806,9.7633,9.7691,388400.0
2013-08-08 14:10:00,16.94,16.94,16.92,16.93,340400.0,9.7691,9.7691,9.7576,9.7633,340400.0
2013-08-08 14:20:00,16.94,16.95,16.92,16.95,443500.0,9.7691,9.7749,9.7576,9.7749,443500.0
2013-08-08 14:30:00,16.95,16.96,16.94,16.96,398600.0,9.7749,9.7806,9.7691,9.7806,398600.0
2013-08-08 14:40:00,16.96,16.97,16.95,16.95,377500.0,9.7806,9.7864,9.7749,9.7749,377500.0
2013-08-08 14:50:00,16.95,16.96,16.93,16.94,428400.0,9.7749,9.7806,9.7633,9.7691,428400.0
2013-08-08 15:00:00,16.94,16.96,16.93,16.95,288000.0,9.7691,9.7806,9.7633,9.7749,288000.0
2013-08-08 15:10:00,16.95,16.96,16.93,16.96,605000.0,9.7749,9.7806,9.7633,9.7806,605000.0
2013-08-08 15:20:00,16.95,16.96,16.94,16.95,292500.0,9.7749,9.7806,9.7691,9.7749,292500.0
2013-08-08 15:30:00,16.95,16.95,16.93,16.94,707300.0,9.7749,9.7749,9.7633,9.7691,707300.0
2013-08-08 15:40:00,16.93,16.97,16.92,16.96,1636200.0,9.7633,9.7864,9.7576,9.7806,1636200.0
2013-08-08 15:50:00,16.96,16.98,16.95,16.98,2087000.0,9.7806,9.7922,9.7749,9.7922,2087000.0
2013-08-09 09:30:00,16.95,17.03,16.95,17.02,957400.0,9.7749,9.821,9.7749,9.8152,957400.0
2013-08-09 09:40:00,17.03,17.06,17.01,17.06,827700.0,9.821,9.8383,9.8095,9.8383,827700.0
2013-08-09 09:50:00,17.05,17.07,17.03,17.06,826500.0,9.8325,9.8441,9.821,9.8383,826500.0
2013-08-09 10:00:00,17.05,17.06,17.0,17.02,930500.0,9.8325,9.8383,9.8037,9.8152,930500.0
2013-08-09 10:10:00,17.02,17.03,17.0,17.01,511000.0,9.8152,9.821,9.8037,9.8095,511000.0
2013-08-09 10:20:00,17.01,17.01,16.97,16.99,509400.0,9.8095,9.8095,9.7864,9.7979,509400.0
2013-08-09 10:30:00,17.0,17.02,16.98,17.01,611600.0,9.8037,9.8152,9.7922,9.8095,611600.0
2013-08-09 10:40:00,17.01,17.04,17.0,17.02,493000.0,9.8095,9.8268,9.8037,9.8152,493000.0
2013-08-09 10:50:00,17.03,17.03,16.98,17.01,603300.0,9.821,9.821,9.7922,9.8095,603300.0
2013-08-09 11:00:00,17.01,17.01,16.97,17.0,790600.0,9.8095,9.8095,9.7864,9.8037,790600.0
2013-08-09 11:10:00,17.0,17.01,16.98,16.98,400000.0,9.8037,9.8095,9.7922,9.7922,400000.0
2013-08-09 11:20:00,16.99,16.99,16.94,16.96,986400.0,9.7979,9.7979,9.7691,9.7806,986400.0
2013-08-09 11:30:00,16.96,16.98,16.95,16.98,372500.0,9.7806,9.7922,9.7749,9.7922,372500.0
2013-08-09 11:40:00,16.97,16.99,16.96,16.98,394400.0,9.7864,9.7979,9.7806,9.7922,394400.0
2013-08-09 11:50:00,16.98,16.99,16.96,16.98,309900.0,9.7922,9.7979,9.7806,9.7922,309900.0
2013-08-09 12:00:00,16.98,16.99,16.96,16.97,294000.0,9.7922,9.7979,9.7806,9.7864,294000.0
2013-08-09 12:10:00,16.97,16.98,16.96,16.98,191900.0,9.7864,9.7922,9.7806,9.7922,191900.0
2013-08-09 12:20:00,16.98,17.0,16.97,16.98,272900.0,9.7922,9.8037,9.7864,9.7922,272900.0
2013-08-09 12:30:00,16.99,17.03,16.98,17.03,636700.0,9.7979,9.821,9.7922,9.821,636700.0
2013-08-09 12:40:00,17.03,17.04,17.02,17.02,263700.0,9.821,9.8268,9.8152,9.8152,263700.0
2013-08-09 12:50:00,17.03,17.03,17.02,17.02,265800.0,9.821,9.821,9.8152,9.8152,265800.0
2013-08-09 13:00:00,17.03,17.03,17.02,17.03,198600.0,9.821,9.821,9.8152,9.821,198600.0
2013-08-09 13:10:00,17.03,17.04,17.02,17.02,291800.0,9.821,9.8268,9.8152,9.8152,291800.0
2013-08-09 13:20:00,17.03,17.05,17.02,17.04,435300.0,9.821,9.8325,9.8152,9.8268,435300.0
2013-08-09 13:30:00,17.05,17.09,17.04,17.08,1152500.0,9.8325,9.8556,9.8268,9.8498,1152500.0
2013-08-09 13:40:00,17.08,17.11,17.07,17.08,1352200.0,9.8498,9.8671,9.8441,9.8498,1352200.0
2013-08-09 13:50:00,17.08,17.09,17.07,17.09,241100.0,9.8498,9.8556,9.8441,9.8556,241100.0
2013-08-09 14:00:00,17.09,17.1,17.07,17.08,375900.0,9.8556,9.8614,9.8441,9.8498,375900.0
2013-08-09 14:10:00,17.07,17.09,17.06,17.07,351900.0,9.8441,9.8556,9.8383,9.8441,351900.0
2013-08-09 14:20:00,17.07,17.08,17.05,17.07,394200.0,9.8441,9.8498,9.8325,9.8441,394200.0
2013-08-09 14:30:00,17.07,17.09,17.03,17.04,636100.0,9.8441,9.8556,9.821,9.8268,636100.0
2013-08-09 14:40:00,17.03,17.07,17.03,17.07,445200.0,9.821,9.8441,9.821,9.8441,445200.0
2013-08-09 14:50:00,17.07,17.08,17.06,17.07,644300.0,9.8441,9.8498,9.8383,9.8441,644300.0
2013-08-09 15:00:00,17.08,17.1,17.07,17.09,726900.0,9.8498,9.8614,9.8441,9.8556,726900.0
2013-08-09 15:10:00,17.09,17.09,17.06,17.06,417800.0,9.8556,9.8556,9.8383,9.8383,417800.0
2013-08-09 15:20:00,17.06,17.07,17.02,17.02,1354000.0,9.8383,9.8441,9.8152,9.8152,1354000.0
2013-08-09 15:30:00,17.02,17.04,17.01,17.04,896900.0,9.8152,9.8268,9.8095,9.8268,896900.0
2013-08-09 15:40:00,17.04,17.04,17.0,17.02,793300.0,9.8268,9.8268,9.8037,9.8152,793300.0
2013-08-09 15:50:00,17.02,17.03,17.01,17.01,1754600.0,9.8152,9.821,9.8095,9.8095,1754600.0
2013-08-12 09:30:00,16.91,16.98,16.89,16.97,1260600.0,9.7518,9.7922,9.7403,9.7864,1260600.0
2013-08-12 09:40:00,16.97,17.04,16.97,17.04,1143100.0,9.7864,9.8268,9.7864,9.8268,1143100.0
2013-08-12 09:50:00,17.04,17.06,17.03,17.05,802800.0,9.8268,9.8383,9.821,9.8325,802800.0
2013-08-12 10:00:00,17.05,17.09,17.05,17.07,1266700.0,9.8325,9.8556,9.8325,9.8441,1266700.0
2013-08-12 10:10:00,17.07,17.1,17.07,17.07,862300.0,9.8441,9.8614,9.8441,9.8441,862300.0
2013-08-12 10:20:00,17.08,17.09,17.07,17.09,565200.0,9.8498,9.8556,9.8441,9.8556,565200.0
2013-08-12 10:30:00,17.09,17.1,17.07,17.09,544800.0,9.8556,9.8614,9.8441,9.8556,544800.0
2013-08-12 10:40:00,17.09,17.1,17.08,17.09,369900.0,9.8556,9.8614,9.8498,9.8556,369900.0
2013-08-12 10:50:00,17.09,17.11,17.08,17.11,954200.0,9.8556,9.8671,9.8498,9.8671,954200.0
2013-08-12 11:00:00,17.1,17.11,17.09,17.1,431000.0,9.8614,9.8671,9.8556,9.8614,431000.0
2013-08-12 11:10:00,17.1,17.12,17.1,17.12,291100.0,9.8614,9.8729,9.8614,9.8729,291100.0
2013-08-12 11:20:00,17.12,17.13,17.11,17.13,322300.0,9.8729,9.8787,9.8671,9.8787,322300.0
2013-08-12 11:30:00,17.13,17.13,17.11,17.12,613600.0,9.8787,9.8787,9.8671,9.8729,613600.0
2013-08-12 11:40:00,17.12,17.14,17.11,17.12,394500.0,9.8729,9.8844,9.8671,9.8729,394500.0
2013-08-12 11:50:00,17.12,17.12,17.09,17.1,519600.0,9.8729,9.8729,9.8556,9.8614,519600.0
2013-08-12 12:00:00,17.09,17.1,17.07,17.07,311700.0,9.8556,9.8614,9.8441,9.8441,311700.0
2013-08-12 12:10:00,17.07,17.08,17.07,17.07,422400.0,9.8441,9.8498,9.8441,9.8441,422400.0
2013-08-12 12:20:00,17.08,17.08,17.04,17.05,386600.0,9.8498,9.8498,9.8268,9.8325,386600.0
2013-08-12 12:30:00,17.05,17.06,17.04,17.05,423200.0,9.8325,9.8383,9.8268,9.8325,423200.0
2013-08-12 12:40:00,17.05,17.08,17.04,17.08,615000.0,9.8325,9.8498,9.8268,9.8498,615000.0
2013-08-12 12:50:00,17.08,17.1,17.07,17.1,536000.0,9.8498,9.8614,9.8441,9.8614,536000.0
2013-08-12 13:00:00,17.09,17.1,17.08,17.1,588900.0,9.8556,9.8614,9.8498,9.8614,588900.0
2013-08-12 13:10:00,17.1,17.1,17.05,17.08,749000.0,9.8614,9.8614,9.8325,9.8498,749000.0
2013-08-12 13:20:00,17.07,17.1,17.07,17.09,300000.0,9.8441,9.8614,9.8441,9.8556,300000.0
2013-08-12 13:30:00,17.09,17.11,17.08,17.08,568200.0,9.8556,9.8671,9.8498,9.8498,568200.0
2013-08-12 13:40:00,17.09,17.09,17.07,17.07,394500.0,9.8556,9.8556,9.8441,9.8441,394500.0
2013-08-12 13:50:00,17.08,17.08,17.06,17.07,550300.0,9.8498,9.8498,9.8383,9.8441,550300.0
2013-08-12 14:00:00,17.08,17.08,17.06,17.07,242300.0,9.8498,9.8498,9.8383,9.8441,242300.0
2013-08-12 14:10:00,17.08,17.08,17.05,17.06,478500.0,9.8498,9.8498,9.8325,9.8383,478500.0
2013-08-12 14:20:00,17.05,17.08,17.05,17.07,509500.0,9.8325,9.8498,9.8325,9.8441,509500.0
2013-08-12 14:30:00,17.08,17.09,17.06,17.07,489700.0,9.8498,9.8556,9.8383,9.8441,489700.0
2013-08-12 14:40:00,17.07,17.09,17.06,17.08,233700.0,9.8441,9.8556,9.8383,9.8498,233700.0
2013-08-12 14:50:00,17.08,17.1,17.06,17.1,520300.0,9.8498,9.8614,9.8383,9.8614,520300.0
2013-08-12 15:00:00,17.1,17.1,17.08,17.09,407000.0,9.8614,9.8614,9.8498,9.8556,407000.0
2013-08-12 15:10:00,17.09,17.11,17.08,17.08,545700.0,9.8556,9.8671,9.8498,9.8498,545700.0
2013-08-12 15:20:00,17.08,17.11,17.08,17.08,365200.0,9.8498,9.8671,9.8498,9.8498,365200.0
2013-08-12 15:30:00,17.09,17.09,17.07,17.07,380900.0,9.8556,9.8556,9.8441,9.8441,380900.0
2013-08-12 15:40:00,17.08,17.08,17.06,17.06,539000.0,9.8498,9.8498,9.8383,9.8383,539000.0
2013-08-12 15:50:00,17.06,17.08,17.06,17.07,1015400.0,9.8383,9.8498,9.8383,9.8441,1015400.0
2013-08-13 09:30:00,17.15,17.21,17.13,17.16,1631500.0,9.8902,9.9248,9.8787,9.896,1631500.0
2013-08-13 09:40:00,17.15,17.21,17.13,17.19,1064100.0,9.8902,9.9248,9.8787,9.9133,1064100.0
2013-08-13 09:50:00,17.18,17.19,17.15,17.18,840100.0,9.9075,9.9133,9.8902,9.9075,840100.0
2013-08-13 10:00:00,17.18,17.19,17.05,17.09,1316800.0,9.9075,9.9133,9.8325,9.8556,1316800.0
2013-08-13 10:10:00,17.09,17.12,17.06,17.07,761600.0,9.8556,9.8729,9.8383,9.8441,761600.0
2013-08-13 10:20:00,17.08,17.08,17.04,17.07,594000.0,9.8498,9.8498,9.8268,9.8441,594000.0
2013-08-13 10:30:00,17.06,17.06,17.02,17.02,846200.0,9.8383,9.8383,9.8152,9.8152,846200.0
2013-08-13 10:40:00,17.03,17.06,17.0,17.01,631700.0,9.821,9.8383,9.8037,9.8095,631700.0
2013-08-13 10:50:00,17.0,17.02,16.98,16.99,649600.0,9.8037,9.8152,9.7922,9.7979,649600.0
2013-08-13 11:00:00,16.99,17.0,16.96,17.0,1107700.0,9.7979,9.8037,9.7806,9.8037,1107700.0
2013-08-13 11:10:00,17.0,17.02,17.0,17.02,439500.0,9.8037,9.8152,9.8037,9.8152,439500.0
2013-08-13 11:20:00,17.01,17.02,16.99,17.01,483200.0,9.8095,9.8152,9.7979,9.8095,483200.0
2013-08-13 11:30:00,17.01,17.03,16.99,16.99,1252000.0,9.8095,9.821,9.7979,9.7979,1252000.0
2013-08-13 11:40:00,17.0,17.0,16.99,17.0,182100.0,9.8037,9.8037,9.7979,9.8037,182100.0
2013-08-13 11:50:00,17.0,17.0,16.98,16.99,319100.0,9.8037,9.8037,9.7922,9.7979,319100.0
2013-08-13 12:00:00,17.0,17.01,16.98,17.0,333200.0,9.8037,9.8095,9.7922,9.8037,333200.0
2013-08-13 12:10:00,17.0,17.02,16.99,17.02,277300.0,9.8037,9.8152,9.7979,9.8152,277300.0
2013-08-13 12:20:00,17.01,17.05,17.01,17.04,403700.0,9.8095,9.8325,9.8095,9.8268,403700.0
2013-08-13 12:30:00,17.05,17.07,17.05,17.05,376700.0,9.8325,9.8441,9.8325,9.8325,376700.0
2013-08-13 12:40:00,17.05,17.08,17.05,17.07,258900.0,9.8325,9.8498,9.8325,9.8441,258900.0
2013-08-13 12:50:00,17.07,17.1,17.07,17.08,398900.0,9.8441,9.8614,9.8441,9.8498,398900.0
2013-08-13 13:00:00,17.07,17.1,17.07,17.09,218600.0,9.8441,9.8614,9.8441,9.8556,218600.0
2013-08-13 13:10:00,17.1,17.12,17.08,17.09,573600.0,9.8614,9.8729,9.8498,9.8556,573600.0
2013-08-13 13:20:00,17.1,17.12,17.09,17.09,460700.0,9.8614,9.8729,9.8556,9.8556,460700.0
2013-08-13 13:30:00,17.09,17.11,17.09,17.1,264500.0,9.8556,9.8671,9.8556,9.8614,264500.0
2013-08-13 13:40:00,17.1,17.1,17.08,17.08,226000.0,9.8614,9.8614,9.8498,9.8498,226000.0
2013-08-13 13:50:00,17.09,17.09,17.07,17.07,185500.0,9.8556,9.8556,9.8441,9.8441,185500.0
2013-08-13 14:00:00,17.08,17.08,17.05,17.07,314700.0,9.8498,9.8498,9.8325,9.8441,314700.0
2013-08-13 14:10:00,17.07,17.07,17.06,17.07,219300.0,9.8441,9.8441,9.8383,9.8441,219300.0
2013-08-13 14:20:00,17.07,17.07,17.06,17.07,150600.0,9.8441,9.8441,9.8383,9.8441,150600.0
2013-08-13 14:30:00,17.06,17.07,17.03,17.05,538800.0,9.8383,9.8441,9.821,9.8325,538800.0
2013-08-13 14:40:00,17.04,17.05,17.03,17.05,200500.0,9.8268,9.8325,9.821,9.8325,200500.0
2013-08-13 14:50:00,17.05,17.05,17.03,17.05,289200.0,9.8325,9.8325,9.821,9.8325,289200.0
2013-08-13 15:00:00,17.04,17.06,17.04,17.06,156800.0,9.8268,9.8383,9.8268,9.8383,156800.0
2013-08-13 15:10:00,17.05,17.08,17.04,17.04,480700.0,9.8325,9.8498,9.8268,9.8268,480700.0
2013-08-13 15:20:00,17.05,17.07,17.04,17.06,338800.0,9.8325,9.8441,9.8268,9.8383,338800.0
2013-08-13 15:30:00,17.06,17.06,17.04,17.04,281600.0,9.8383,9.8383,9.8268,9.8268,281600.0
2013-08-13 15:40:00,17.04,17.05,17.03,17.05,509500.0,9.8268,9.8325,9.821,9.8325,509500.0
2013-08-13 15:50:00,17.04,17.06,17.04,17.06,1037000.0,9.8268,9.8383,9.8268,9.8383,1037000.0
2013-08-14 09:30:00,17.04,17.06,16.99,17.0,1079200.0,9.8268,9.8383,9.7979,9.8037,1079200.0
2013-08-14 09:40:00,17.0,17.01,16.93,17.0,1382000.0,9.8037,9.8095,9.7633,9.8037,1382000.0
2013-08-14 09:50:00,16.99,17.02,16.91,16.91,893900.0,9.7979,9.8152,9.7518,9.7518,893900.0
2013-08-14 10:00:00,16.92,16.93,16.9,16.91,1107200.0,9.7576,9.7633,9.746,9.7518,1107200.0
2013-08-14 10:10:00,16.91,16.93,16.88,16.93,945400.0,9.7518,9.7633,9.7345,9.7633,945400.0
2013-08-14 10:20:00,16.93,16.95,16.9,16.91,527000.0,9.7633,9.7749,9.746,9.7518,527000.0
2013-08-14 10:30:00,16.91,16.93,16.9,16.91,446400.0,9.7518,9.7633,9.746,9.7518,446400.0
2013-08-14 10:40:00,16.9,16.91,16.87,16.9,904500.0,9.746,9.7518,9.7287,9.746,904500.0
2013-08-14 10:50:00,16.9,16.91,16.88,16.89,629000.0,9.746,9.7518,9.7345,9.7403,629000.0
2013-08-14 11:00:00,16.89,16.91,16.88,16.91,655000.0,9.7403,9.7518,9.7345,9.7518,655000.0
2013-08-14 11:10:00,16.91,16.91,16.88,16.9,510200.0,9.7518,9.7518,9.7345,9.746,510200.0
2013-08-14 11:20:00,16.89,16.9,16.88,16.9,329400.0,9.7403,9.746,9.7345,9.746,329400.0
2013-08-14 11:30:00,16.9,16.9,16.87,16.89,628200.0,9.746,9.746,9.7287,9.7403,628200.0
2013-08-14 11:40:00,16.89,16.9,16.86,16.86,814100.0,9.7403,9.746,9.723,9.723,814100.0
2013-08-14 11:50:00,16.87,16.87,16.85,16.86,1254700.0,9.7287,9.7287,9.7172,9.723,1254700.0
2013-08-14 12:00:00,16.85,16.87,16.85,16.86,989400.0,9.7172,9.7287,9.7172,9.723,989400.0
2013-08-14 12:10:00,16.86,16.89,16.85,16.87,655100.0,9.723,9.7403,9.7172,9.7287,655100.0
2013-08-14 12:20:00,16.88,16.9,16.86,16.89,355800.0,9.7345,9.746,9.723,9.7403,355800.0
2013-08-14 12:30:00,16.89,16.9,16.87,16.88,802300.0,9.7403,9.746,9.7287,9.7345,802300.0
2013-08-14 12:40:00,16.88,16.9,16.88,16.89,457600.0,9.7345,9.746,9.7345,9.7403,457600.0
2013-08-14 12:50:00,16.88,16.91,16.88,16.9,787800.0,9.7345,9.7518,9.7345,9.746,787800.0
2013-08-14 13:00:00,16.9,16.93,16.89,16.93,591100.0,9.746,9.7633,9.7403,9.7633,591100.0
2013-08-14 13:10:00,16.93,16.93,16.89,16.91,404300.0,9.7633,9.7633,9.7403,9.7518,404300.0
2013-08-14 13:20:00,16.91,16.91,16.88,16.89,289500.0,9.7518,9.7518,9.7345,9.7403,289500.0
2013-08-14 13:30:00,16.88,16.89,16.86,16.87,991500.0,9.7345,9.7403,9.723,9.7287,991500.0
2013-08-14 13:40:00,16.87,16.88,16.86,16.88,530400.0,9.7287,9.7345,9.723,9.7345,530400.0
2013-08-14 13:50:00,16.88,16.89,16.86,16.88,581300.0,9.7345,9.7403,9.723,9.7345,581300.0
2013-08-14 14:00:00,16.88,16.89,16.87,16.88,422400.0,9.7345,9.7403,9.7287,9.7345,422400.0
2013-08-14 14:10:00,16.89,16.89,16.86,16.87,467500.0,9.7403,9.7403,9.723,9.7287,467500.0
2013-08-14 14:20:00,16.86,16.87,16.86,16.87,377800.0,9.723,9.7287,9.723,9.7287,377800.0
2013-08-14 14:30:00,16.87,16.88,16.86,16.88,451200.0,9.7287,9.7345,9.723,9.7345,451200.0
2013-08-14 14:40:00,16.88,16.89,16.87,16.88,442700.0,9.7345,9.7403,9.7287,9.7345,442700.0
2013-08-14 14:50:00,16.88,16.88,16.86,16.87,445000.0,9.7345,9.7345,9.723,9.7287,445000.0
2013-08-14 15:00:00,16.87,16.88,16.86,16.88,514400.0,9.7287,9.7345,9.723,9.7345,514400.0
2013-08-14 15:10:00,16.87,16.91,16.87,16.89,675900.0,9.7287,9.7518,9.7287,9.7403,675900.0
2013-08-14 15:20:00,16.89,16.91,16.89,16.91,849000.0,9.7403,9.7518,9.7403,9.7518,849000.0
2013-08-14 15:30:00,16.91,16.91,16.88,16.89,389100.0,9.7518,9.7518,9.7345,9.7403,389100.0
2013-08-14 15:40:00,16.89,16.91,16.88,16.9,878200.0,9.7403,9.7518,9.7345,9.746,878200.0
2013-08-14 15:50:00,16.89,16.9,16.88,16.88,1937900.0,9.7403,9.746,9.7345,9.7345,1937900.0
2013-08-15 09:30:00,16.71,16.73,16.43,16.52,4906200.0,9.6365,9.648,9.475,9.5269,4906200.0
2013-08-15 09:40:00,16.53,16.58,16.51,16.54,1732600.0,9.5327,9.5615,9.5211,9.5384,1732600.0
2013-08-15 09:50:00,16.53,16.54,16.46,16.46,1585400.0,9.5327,9.5384,9.4923,9.4923,1585400.0
2013-08-15 10:00:00,16.46,16.54,16.45,16.45,1806500.0,9.4923,9.5384,9.4865,9.4865,1806500.0
2013-08-15 10:10:00,16.45,16.47,16.35,16.39,3152600.0,9.4865,9.4981,9.4289,9.4519,3152600.0
2013-08-15 10:20:00,16.38,16.48,16.37,16.46,2157600.0,9.4462,9.5038,9.4404,9.4923,2157600.0
2013-08-15 10:30:00,16.47,16.47,16.38,16.38,1555400.0,9.4981,9.4981,9.4462,9.4462,1555400.0
2013-08-15 10:40:00,16.39,16.39,16.32,16.33,1799300.0,9.4519,9.4519,9.4116,9.4173,1799300.0
2013-08-15 10:50:00,16.34,16.34,16.22,16.24,3078400.0,9.4231,9.4231,9.3539,9.3654,3078400.0
2013-08-15 11:00:00,16.25,16.33,16.24,16.29,1574300.0,9.3712,9.4173,9.3654,9.3943,1574300.0
2013-08-15 11:10:00,16.29,16.41,16.29,16.38,1669200.0,9.3943,9.4635,9.3943,9.4462,1669200.0
2013-08-15 11:20:00,16.38,16.44,16.35,16.44,1124800.0,9.4462,9.4808,9.4289,9.4808,1124800.0
2013-08-15 11:30:00,16.45,16.46,16.41,16.42,1099300.0,9.4865,9.4923,9.4635,9.4692,1099300.0
2013-08-15 11:40:00,16.43,16.43,16.38,16.38,683800.0,9.475,9.475,9.4462,9.4462,683800.0
2013-08-15 11:50:00,16.38,16.44,16.38,16.42,988900.0,9.4462,9.4808,9.4462,9.4692,988900.0
2013-08-15 12:00:00,16.41,16.42,16.39,16.41,721000.0,9.4635,9.4692,9.4519,9.4635,721000.0
2013-08-15 12:10:00,16.42,16.43,16.4,16.43,465800.0,9.4692,9.475,9.4577,9.475,465800.0
2013-08-15 12:20:00,16.43,16.46,16.42,16.44,604300.0,9.475,9.4923,9.4692,9.4808,604300.0
2013-08-15 12:30:00,16.44,16.45,16.4,16.41,631400.0,9.4808,9.4865,9.4577,9.4635,631400.0
2013-08-15 12:40:00,16.41,16.42,16.38,16.38,498800.0,9.4635,9.4692,9.4462,9.4462,498800.0
2013-08-15 12:50:00,16.38,16.39,16.35,16.36,917900.0,9.4462,9.4519,9.4289,9.4346,917900.0
2013-08-15 13:00:00,16.36,16.4,16.36,16.37,1083100.0,9.4346,9.4577,9.4346,9.4404,1083100.0
2013-08-15 13:10:00,16.37,16.38,16.33,16.37,1467000.0,9.4404,9.4462,9.4173,9.4404,1467000.0
2013-08-15 13:20:00,16.36,16.39,16.35,16.35,1303600.0,9.4346,9.4519,9.4289,9.4289,1303600.0
2013-08-15 13:30:00,16.36,16.39,16.34,16.38,656800.0,9.4346,9.4519,9.4231,9.4462,656800.0
2013-08-15 13:40:00,16.38,16.43,16.37,16.41,735900.0,9.4462,9.475,9.4404,9.4635,735900.0
2013-08-15 13:50:00,16.41,16.43,16.37,16.38,747700.0,9.4635,9.475,9.4404,9.4462,747700.0
2013-08-15 14:00:00,16.38,16.4,16.34,16.35,1514000.0,9.4462,9.4577,9.4231,9.4289,1514000.0
2013-08-15 14:10:00,16.36,16.36,16.31,16.34,1284700.0,9.4346,9.4346,9.4058,9.4231,1284700.0
2013-08-15 14:20:00,16.33,16.43,16.31,16.43,1180600.0,9.4173,9.475,9.4058,9.475,1180600.0
2013-08-15 14:30:00,16.42,16.49,16.42,16.46,1121200.0,9.4692,9.5096,9.4692,9.4923,1121200.0
2013-08-15 14:40:00,16.45,16.47,16.43,16.45,949500.0,9.4865,9.4981,9.475,9.4865,949500.0
2013-08-15 14:50:00,16.46,16.46,16.4,16.44,1242900.0,9.4923,9.4923,9.4577,9.4808,1242900.0
2013-08-15 15:00:00,16.43,16.44,16.39,16.41,1041500.0,9.475,9.4808,9.4519,9.4635,1041500.0
2013-08-15 15:10:00,16.41,16.41,16.35,16.36,1350000.0,9.4635,9.4635,9.4289,9.4346,1350000.0
2013-08-15 15:20:00,16.36,16.4,16.35,16.38,868400.0,9.4346,9.4577,9.4289,9.4462,868400.0
2013-08-15 15:30:00,16.38,16.4,16.37,16.39,970600.0,9.4462,9.4577,9.4404,9.4519,970600.0
2013-08-15 15:40:00,16.4,16.42,16.38,16.41,1088100.0,9.4577,9.4692,9.4462,9.4635,1088100.0
2013-08-15 15:50:00,16.41,16.43,16.4,16.43,2223400.0,9.4635,9.475,9.4577,9.475,2223400.0
2013-08-16 09:30:00,16.46,16.5,16.38,16.49,2906100.0,9.4923,9.5154,9.4462,9.5096,2906100.0
2013-08-16 09:40:00,16.49,16.54,16.47,16.51,1356800.0,9.5096,9.5384,9.4981,9.5211,1356800.0
2013-08-16 09:50:00,16.51,16.57,16.49,16.54,1205700.0,9.5211,9.5557,9.5096,9.5384,1205700.0
2013-08-16 10:00:00,16.53,16.6,16.5,16.58,1254800.0,9.5327,9.573,9.5154,9.5615,1254800.0
2013-08-16 10:10:00,16.57,16.59,16.53,16.55,615400.0,9.5557,9.5673,9.5327,9.5442,615400.0
2013-08-16 10:20:00,16.55,16.56,16.52,16.55,691800.0,9.5442,9.55,9.5269,9.5442,691800.0
2013-08-16 10:30:00,16.56,16.58,16.54,16.57,482600.0,9.55,9.5615,9.5384,9.5557,482600.0
2013-08-16 10:40:00,16.57,16.58,16.56,16.58,573500.0,9.5557,9.5615,9.55,9.5615,573500.0
2013-08-16 10:50:00,16.57,16.58,16.54,16.55,480200.0,9.5557,9.5615,9.5384,9.5442,480200.0
2013-08-16 11:00:00,16.55,16.57,16.51,16.52,695300.0,9.5442,9.5557,9.5211,9.5269,695300.0
2013-08-16 11:10:00,16.52,16.53,16.49,16.52,520400.0,9.5269,9.5327,9.5096,9.5269,520400.0
2013-08-16 11:20:00,16.52,16.52,16.46,16.47,577600.0,9.5269,9.5269,9.4923,9.4981,577600.0
2013-08-16 11:30:00,16.47,16.52,16.46,16.52,471600.0,9.4981,9.5269,9.4923,9.5269,471600.0
2013-08-16 11:40:00,16.51,16.54,16.51,16.52,325400.0,9.5211,9.5384,9.5211,9.5269,325400.0
2013-08-16 11:50:00,16.52,16.54,16.49,16.5,513800.0,9.5269,9.5384,9.5096,9.5154,513800.0
2013-08-16 12:00:00,16.5,16.5,16.48,16.48,374000.0,9.5154,9.5154,9.5038,9.5038,374000.0
2013-08-16 12:10:00,16.48,16.5,16.48,16.5,389700.0,9.5038,9.5154,9.5038,9.5154,389700.0
2013-08-16 12:20:00,16.5,16.5,16.45,16.45,427700.0,9.5154,9.5154,9.4865,9.4865,427700.0
2013-08-16 12:30:00,16.45,16.46,16.42,16.44,477200.0,9.4865,9.4923,9.4692,9.4808,477200.0
2013-08-16 12:40:00,16.44,16.44,16.39,16.41,521900.0,9.4808,9.4808,9.4519,9.4635,521900.0
2013-08-16 12:50:00,16.41,16.42,16.39,16.39,407900.0,9.4635,9.4692,9.4519,9.4519,407900.0
2013-08-16 13:00:00,16.39,16.4,16.35,16.35,511300.0,9.4519,9.4577,9.4289,9.4289,511300.0
2013-08-16 13:10:00,16.35,16.36,16.31,16.32,737600.0,9.4289,9.4346,9.4058,9.4116,737600.0
2013-08-16 13:20:00,16.33,16.33,16.3,16.31,726800.0,9.4173,9.4173,9.4,9.4058,726800.0
2013-08-16 13:30:00,16.32,16.33,16.28,16.28,677900.0,9.4116,9.4173,9.3885,9.3885,677900.0
2013-08-16 13:40:00,16.29,16.3,16.27,16.28,676500.0,9.3943,9.4,9.3827,9.3885,676500.0
2013-08-16 13:50:00,16.29,16.31,16.27,16.3,1491100.0,9.3943,9.4058,9.3827,9.4,1491100.0
2013-08-16 14:00:00,16.3,16.32,16.28,16.28,652100.0,9.4,9.4116,9.3885,9.3885,652100.0
2013-08-16 14:10:00,16.29,16.29,16.22,16.23,947400.0,9.3943,9.3943,9.3539,9.3597,947400.0
2013-08-16 14:20:00,16.23,16.25,16.23,16.25,515800.0,9.3597,9.3712,9.3597,9.3712,515800.0
2013-08-16 14:30:00,16.24,16.25,16.22,16.23,824700.0,9.3654,9.3712,9.3539,9.3597,824700.0
2013-08-16 14:40:00,16.23,16.28,16.23,16.28,694900.0,9.3597,9.3885,9.3597,9.3885,694900.0
2013-08-16 14:50:00,16.28,16.33,16.27,16.33,695000.0,9.3885,9.4173,9.3827,9.4173,695000.0
2013-08-16 15:00:00,16.32,16.33,16.28,16.3,538200.0,9.4116,9.4173,9.3885,9.4,538200.0
2013-08-16 15:10:00,16.3,16.31,16.28,16.29,564100.0,9.4,9.4058,9.3885,9.3943,564100.0
2013-08-16 15:20:00,16.28,16.29,16.27,16.28,406300.0,9.3885,9.3943,9.3827,9.3885,406300.0
2013-08-16 15:30:00,16.28,16.3,16.28,16.29,448300.0,9.3885,9.4,9.3885,9.3943,448300.0
2013-08-16 15:40:00,16.3,16.3,16.28,16.29,749900.0,9.4,9.4,9.3885,9.3943,749900.0
2013-08-16 15:50:00,16.28,16.3,16.28,16.29,1680800.0,9.3885,9.4,9.3885,9.3943,1680800.0
2013-08-19 09:30:00,16.29,16.29,16.15,16.2,1872800.0,9.3943,9.3943,9.3135,9.3424,1872800.0
2013-08-19 09:40:00,16.21,16.26,16.21,16.23,880400.0,9.3481,9.377,9.3481,9.3597,880400.0
2013-08-19 09:50:00,16.23,16.28,16.2,16.28,847700.0,9.3597,9.3885,9.3424,9.3885,847700.0
2013-08-19 10:00:00,16.28,16.3,16.25,16.26,946000.0,9.3885,9.4,9.3712,9.377,946000.0
2013-08-19 10:10:00,16.25,16.28,16.23,16.25,763300.0,9.3712,9.3885,9.3597,9.3712,763300.0
2013-08-19 10:20:00,16.25,16.26,16.22,16.23,474700.0,9.3712,9.377,9.3539,9.3597,474700.0
2013-08-19 10:30:00,16.22,16.25,16.21,16.25,635500.0,9.3539,9.3712,9.3481,9.3712,635500.0
2013-08-19 10:40:00,16.25,16.3,16.25,16.29,773900.0,9.3712,9.4,9.3712,9.3943,773900.0
2013-08-19 10:50:00,16.29,16.3,16.26,16.28,571100.0,9.3943,9.4,9.377,9.3885,571100.0
2013-08-19 11:00:00,16.28,16.29,16.25,16.29,504600.0,9.3885,9.3943,9.3712,9.3943,504600.0
2013-08-19 11:10:00,16.28,16.3,16.28,16.28,440600.0,9.3885,9.4,9.3885,9.3885,440600.0
2013-08-19 11:20:00,16.28,16.3,16.28,16.3,441800.0,9.3885,9.4,9.3885,9.4,441800.0
2013-08-19 11:30:00,16.3,16.31,16.28,16.29,696400.0,9.4,9.4058,9.3885,9.3943,696400.0
2013-08-19 11:40:00,16.28,16.29,16.27,16.29,277000.0,9.3885,9.3943,9.3827,9.3943,277000.0
2013-08-19 11:50:00,16.29,16.29,16.26,16.26,303900.0,9.3943,9.3943,9.377,9.377,303900.0
2013-08-19 12:00:00,16.26,16.28,16.25,16.27,329200.0,9.377,9.3885,9.3712,9.3827,329200.0
2013-08-19 12:10:00,16.27,16.29,16.26,16.28,360100.0,9.3827,9.3943,9.377,9.3885,360100.0
2013-08-19 12:20:00,16.28,16.28,16.27,16.27,149100.0,9.3885,9.3885,9.3827,9.3827,149100.0
2013-08-19 12:30:00,16.28,16.28,16.25,16.25,347800.0,9.3885,9.3885,9.3712,9.3712,347800.0
2013-08-19 12:40:00,16.25,16.26,16.22,16.25,404500.0,9.3712,9.377,9.3539,9.3712,404500.0
2013-08-19 12:50:00,16.25,16.26,16.24,16.24,721800.0,9.3712,9.377,9.3654,9.3654,721800.0
2013-08-19 13:00:00,16.25,16.26,16.22,16.23,420400.0,9.3712,9.377,9.3539,9.3597,420400.0
2013-08-19 13:10:00,16.22,16.24,16.21,16.22,507400.0,9.3539,9.3654,9.3481,9.3539,507400.0
2013-08-19 13:20:00,16.23,16.23,16.2,16.22,435000.0,9.3597,9.3597,9.3424,9.3539,435000.0
2013-08-19 13:30:00,16.21,16.23,16.18,16.19,889100.0,9.3481,9.3597,9.3308,9.3366,889100.0
2013-08-19 13:40:00,16.2,16.2,16.18,16.19,626300.0,9.3424,9.3424,9.3308,9.3366,626300.0
2013-08-19 13:50:00,16.19,16.2,16.16,16.18,1347700.0,9.3366,9.3424,9.3193,9.3308,1347700.0
2013-08-19 14:00:00,16.18,16.2,16.17,16.19,539800.0,9.3308,9.3424,9.3251,9.3366,539800.0
2013-08-19 14:10:00,16.19,16.19,16.17,16.19,305700.0,9.3366,9.3366,9.3251,9.3366,305700.0
2013-08-19 14:20:00,16.19,16.19,16.16,16.17,448200.0,9.3366,9.3366,9.3193,9.3251,448200.0
2013-08-19 14:30:00,16.18,16.18,16.15,16.16,662600.0,9.3308,9.3308,9.3135,9.3193,662600.0
2013-08-19 14:40:00,16.16,16.18,16.15,16.15,831200.0,9.3193,9.3308,9.3135,9.3135,831200.0
2013-08-19 14:50:00,16.15,16.17,16.15,16.16,596500.0,9.3135,9.3251,9.3135,9.3193,596500.0
2013-08-19 15:00:00,16.16,16.17,16.12,16.13,784400.0,9.3193,9.3251,9.2962,9.302,784400.0
2013-08-19 15:10:00,16.13,16.15,16.11,16.14,1063900.0,9.302,9.3135,9.2905,9.3078,1063900.0
2013-08-19 15:20:00,16.14,16.15,16.11,16.11,765100.0,9.3078,9.3135,9.2905,9.2905,765100.0
2013-08-19 15:30:00,16.11,16.14,16.11,16.13,905700.0,9.2905,9.3078,9.2905,9.302,905700.0
2013-08-19 15:40:00,16.12,16.13,16.11,16.12,1094600.0,9.2962,9.302,9.2905,9.2962,1094600.0
2013-08-19 15:50:00,16.12,16.14,16.11,16.11,1873800.0,9.2962,9.3078,9.2905,9.2905,1873800.0
2013-08-20 09:30:00,16.06,16.09,15.86,15.95,4020800.0,9.2616,9.2789,9.1463,9.1982,4020800.0
2013-08-20 09:40:00,15.96,15.96,15.9,15.91,1226800.0,9.2039,9.2039,9.1693,9.1751,1226800.0
2013-08-20 09:50:00,15.9,15.91,15.82,15.87,2422400.0,9.1693,9.1751,9.1232,9.152,2422400.0
2013-08-20 10:00:00,15.87,15.99,15.86,15.94,1656300.0,9.152,9.2212,9.1463,9.1924,1656300.0
2013-08-20 10:10:00,15.95,15.97,15.91,15.93,746400.0,9.1982,9.2097,9.1751,9.1866,746400.0
2013-08-20 10:20:00,15.94,15.98,15.9,15.9,885500.0,9.1924,9.2155,9.1693,9.1693,885500.0
2013-08-20 10:30:00,15.91,16.0,15.9,15.98,1033500.0,9.1751,9.227,9.1693,9.2155,1033500.0
2013-08-20 10:40:00,15.98,16.0,15.96,16.0,752000.0,9.2155,9.227,9.2039,9.227,752000.0
2013-08-20 10:50:00,16.0,16.02,15.97,16.02,806100.0,9.227,9.2385,9.2097,9.2385,806100.0
2013-08-20 11:00:00,16.02,16.08,16.01,16.07,1285400.0,9.2385,9.2732,9.2328,9.2674,1285400.0
2013-08-20 11:10:00,16.07,16.07,16.06,16.07,571100.0,9.2674,9.2674,9.2616,9.2674,571100.0
2013-08-20 11:20:00,16.07,16.15,16.06,16.15,837500.0,9.2674,9.3135,9.2616,9.3135,837500.0
2013-08-20 11:30:00,16.14,16.22,16.14,16.16,1199800.0,9.3078,9.3539,9.3078,9.3193,1199800.0
2013-08-20 11:40:00,16.17,16.23,16.16,16.21,681800.0,9.3251,9.3597,9.3193,9.3481,681800.0
2013-08-20 11:50:00,16.2,16.22,16.19,16.21,482700.0,9.3424,9.3539,9.3366,9.3481,482700.0
2013-08-20 12:00:00,16.22,16.25,16.21,16.21,715800.0,9.3539,9.3712,9.3481,9.3481,715800.0
2013-08-20 12:10:00,16.21,16.24,16.2,16.23,425400.0,9.3481,9.3654,9.3424,9.3597,425400.0
2013-08-20 12:20:00,16.23,16.25,16.21,16.24,521600.0,9.3597,9.3712,9.3481,9.3654,521600.0
2013-08-20 12:30:00,16.23,16.25,16.22,16.23,497600.0,9.3597,9.3712,9.3539,9.3597,497600.0
2013-08-20 12:40:00,16.23,16.26,16.22,16.25,574500.0,9.3597,9.377,9.3539,9.3712,574500.0
2013-08-20 12:50:00,16.25,16.28,16.22,16.27,812800.0,9.3712,9.3885,9.3539,9.3827,812800.0
2013-08-20 13:00:00,16.27,16.29,16.27,16.29,379000.0,9.3827,9.3943,9.3827,9.3943,379000.0
2013-08-20 13:10:00,16.28,16.29,16.27,16.27,428800.0,9.3885,9.3943,9.3827,9.3827,428800.0
2013-08-20 13:20:00,16.27,16.3,16.26,16.29,425200.0,9.3827,9.4,9.377,9.3943,425200.0
2013-08-20 13:30:00,16.29,16.3,16.27,16.27,788000.0,9.3943,9.4,9.3827,9.3827,788000.0
2013-08-20 13:40:00,16.27,16.29,16.25,16.29,815900.0,9.3827,9.3943,9.3712,9.3943,815900.0
2013-08-20 13:50:00,16.29,16.31,16.27,16.29,1017500.0,9.3943,9.4058,9.3827,9.3943,1017500.0
2013-08-20 14:00:00,16.29,16.32,16.26,16.27,765500.0,9.3943,9.4116,9.377,9.3827,765500.0
2013-08-20 14:10:00,16.27,16.28,16.25,16.27,888500.0,9.3827,9.3885,9.3712,9.3827,888500.0
2013-08-20 14:20:00,16.27,16.3,16.25,16.28,1384800.0,9.3827,9.4,9.3712,9.3885,1384800.0
2013-08-20 14:30:00,16.28,16.29,16.24,16.25,767000.0,9.3885,9.3943,9.3654,9.3712,767000.0
2013-08-20 14:40:00,16.25,16.29,16.24,16.28,669300.0,9.3712,9.3943,9.3654,9.3885,669300.0
2013-08-20 14:50:00,16.29,16.32,16.28,16.29,711000.0,9.3943,9.4116,9.3885,9.3943,711000.0
2013-08-20 15:00:00,16.3,16.32,16.29,16.3,1089600.0,9.4,9.4116,9.3943,9.4,1089600.0
2013-08-20 15:10:00,16.3,16.34,16.3,16.34,645400.0,9.4,9.4231,9.4,9.4231,645400.0
2013-08-20 15:20:00,16.34,16.36,16.33,16.35,680800.0,9.4231,9.4346,9.4173,9.4289,680800.0
2013-08-20 15:30:00,16.35,16.36,16.34,16.35,784800.0,9.4289,9.4346,9.4231,9.4289,784800.0
2013-08-20 15:40:00,16.34,16.35,16.31,16.34,1855000.0,9.4231,9.4289,9.4058,9.4231,1855000.0
2013-08-20 15:50:00,16.33,16.35,16.31,16.32,2393600.0,9.4173,9.4289,9.4058,9.4116,2393600.0
2013-08-21 09:30:00,16.32,16.35,16.25,16.34,1299600.0,9.4116,9.4289,9.3712,9.4231,1299600.0
2013-08-21 09:40:00,16.34,16.38,16.3,16.37,902900.0,9.4231,9.4462,9.4,9.4404,902900.0
2013-08-21 09:50:00,16.37,16.37,16.27,16.29,771200.0,9.4404,9.4404,9.3827,9.3943,771200.0
2013-08-21 10:00:00,16.28,16.34,16.26,16.29,1221900.0,9.3885,9.4231,9.377,9.3943,1221900.0
2013-08-21 10:10:00,16.29,16.3,16.23,16.25,753500.0,9.3943,9.4,9.3597,9.3712,753500.0
2013-08-21 10:20:00,16.25,16.32,16.25,16.3,681700.0,9.3712,9.4116,9.3712,9.4,681700.0
2013-08-21 10:30:00,16.3,16.31,16.28,16.28,432600.0,9.4,9.4058,9.3885,9.3885,432600.0
2013-08-21 10:40:00,16.28,16.31,16.28,16.29,471300.0,9.3885,9.4058,9.3885,9.3943,471300.0
2013-08-21 10:50:00,16.29,16.3,16.27,16.27,559200.0,9.3943,9.4,9.3827,9.3827,559200.0
2013-08-21 11:00:00,16.27,16.29,16.25,16.27,417100.0,9.3827,9.3943,9.3712,9.3827,417100.0
2013-08-21 11:10:00,16.27,16.28,16.25,16.28,285900.0,9.3827,9.3885,9.3712,9.3885,285900.0
2013-08-21 11:20:00,16.28,16.28,16.22,16.22,989700.0,9.3885,9.3885,9.3539,9.3539,989700.0
2013-08-21 11:30:00,16.22,16.25,16.2,16.2,727900.0,9.3539,9.3712,9.3424,9.3424,727900.0
2013-08-21 11:40:00,16.2,16.22,16.18,16.19,1119700.0,9.3424,9.3539,9.3308,9.3366,1119700.0
2013-08-21 11:50:00,16.2,16.27,16.18,16.26,783300.0,9.3424,9.3827,9.3308,9.377,783300.0
2013-08-21 12:00:00,16.27,16.27,16.24,16.25,486100.0,9.3827,9.3827,9.3654,9.3712,486100.0
2013-08-21 12:10:00,16.25,16.26,16.24,16.25,554200.0,9.3712,9.377,9.3654,9.3712,554200.0
2013-08-21 12:20:00,16.25,16.26,16.23,16.25,301800.0,9.3712,9.377,9.3597,9.3712,301800.0
2013-08-21 12:30:00,16.25,16.26,16.24,16.26,251800.0,9.3712,9.377,9.3654,9.377,251800.0
2013-08-21 12:40:00,16.26,16.28,16.25,16.27,374600.0,9.377,9.3885,9.3712,9.3827,374600.0
2013-08-21 12:50:00,16.27,16.28,16.26,16.27,315700.0,9.3827,9.3885,9.377,9.3827,315700.0
2013-08-21 13:00:00,16.27,16.27,16.24,16.25,260100.0,9.3827,9.3827,9.3654,9.3712,260100.0
2013-08-21 13:10:00,16.24,16.27,16.24,16.27,284500.0,9.3654,9.3827,9.3654,9.3827,284500.0
2013-08-21 13:20:00,16.26,16.28,16.24,16.24,1214900.0,9.377,9.3885,9.3654,9.3654,1214900.0
2013-08-21 13:30:00,16.24,16.26,16.23,16.23,633000.0,9.3654,9.377,9.3597,9.3597,633000.0
2013-08-21 13:40:00,16.23,16.26,16.23,16.23,934400.0,9.3597,9.377,9.3597,9.3597,934400.0
2013-08-21 13:50:00,16.23,16.26,16.23,16.25,313600.0,9.3597,9.377,9.3597,9.3712,313600.0
2013-08-21 14:00:00,16.25,16.26,16.11,16.16,1634400.0,9.3712,9.377,9.2905,9.3193,1634400.0
2013-08-21 14:10:00,16.16,16.25,16.16,16.21,1252500.0,9.3193,9.3712,9.3193,9.3481,1252500.0
2013-08-21 14:20:00,16.21,16.24,16.17,16.23,1007100.0,9.3481,9.3654,9.3251,9.3597,1007100.0
2013-08-21 14:30:00,16.24,16.36,16.23,16.35,1667600.0,9.3654,9.4346,9.3597,9.4289,1667600.0
2013-08-21 14:40:00,16.35,16.42,16.35,16.41,1424700.0,9.4289,9.4692,9.4289,9.4635,1424700.0
2013-08-21 14:50:00,16.41,16.42,16.38,16.4,974100.0,9.4635,9.4692,9.4462,9.4577,974100.0
2013-08-21 15:00:00,16.39,16.4,16.34,16.35,969600.0,9.4519,9.4577,9.4231,9.4289,969600.0
2013-08-21 15:10:00,16.36,16.4,16.34,16.36,837400.0,9.4346,9.4577,9.4231,9.4346,837400.0
2013-08-21 15:20:00,16.37,16.38,16.34,16.35,1221700.0,9.4404,9.4462,9.4231,9.4289,1221700.0
2013-08-21 15:30:00,16.36,16.38,16.31,16.32,726000.0,9.4346,9.4462,9.4058,9.4116,726000.0
2013-08-21 15:40:00,16.32,16.32,16.25,16.27,1217300.0,9.4116,9.4116,9.3712,9.3827,1217300.0
2013-08-21 15:50:00,16.27,16.28,16.23,16.24,1604200.0,9.3827,9.3885,9.3597,9.3654,1604200.0
2013-08-22 09:30:00,16.3,16.4,16.25,16.39,1439800.0,9.4,9.4577,9.3712,9.4519,1439800.0
2013-08-22 09:40:00,16.4,16.49,16.37,16.4,1451800.0,9.4577,9.5096,9.4404,9.4577,1451800.0
2013-08-22 09:50:00,16.41,16.43,16.36,16.36,721700.0,9.4635,9.475,9.4346,9.4346,721700.0
2013-08-22 10:00:00,16.35,16.39,16.32,16.35,641300.0,9.4289,9.4519,9.4116,9.4289,641300.0
2013-08-22 10:10:00,16.35,16.4,16.34,16.39,457500.0,9.4289,9.4577,9.4231,9.4519,457500.0
2013-08-22 10:20:00,16.39,16.42,16.38,16.38,578400.0,9.4519,9.4692,9.4462,9.4462,578400.0
2013-08-22 10:30:00,16.39,16.41,16.38,16.39,377100.0,9.4519,9.4635,9.4462,9.4519,377100.0
2013-08-22 10:40:00,16.38,16.4,16.37,16.38,398600.0,9.4462,9.4577,9.4404,9.4462,398600.0
2013-08-22 10:50:00,16.38,16.4,16.37,16.39,361400.0,9.4462,9.4577,9.4404,9.4519,361400.0
2013-08-22 11:00:00,16.4,16.42,16.39,16.41,374400.0,9.4577,9.4692,9.4519,9.4635,374400.0
2013-08-22 11:10:00,16.42,16.43,16.38,16.39,317900.0,9.4692,9.475,9.4462,9.4519,317900.0
2013-08-22 11:20:00,16.39,16.43,16.38,16.39,876100.0,9.4519,9.475,9.4462,9.4519,876100.0
2013-08-22 11:30:00,16.39,16.4,16.38,16.38,450700.0,9.4519,9.4577,9.4462,9.4462,450700.0
2013-08-22 11:40:00,16.39,16.41,16.38,16.41,424400.0,9.4519,9.4635,9.4462,9.4635,424400.0
2013-08-22 11:50:00,16.41,16.41,16.38,16.39,336000.0,9.4635,9.4635,9.4462,9.4519,336000.0
2013-08-22 12:00:00,16.39,16.41,16.39,16.41,384800.0,9.4519,9.4635,9.4519,9.4635,384800.0
2013-08-22 12:10:00,16.41,16.41,16.4,16.41,109000.0,9.4635,9.4635,9.4577,9.4635,109000.0
2013-08-22 12:20:00,16.4,16.41,16.38,16.38,195500.0,9.4577,9.4635,9.4462,9.4462,195500.0
2013-08-22 12:30:00,16.39,16.4,16.38,16.39,488700.0,9.4519,9.4577,9.4462,9.4519,488700.0
2013-08-22 12:40:00,16.39,16.4,16.39,16.39,164400.0,9.4519,9.4577,9.4519,9.4519,164400.0
2013-08-22 12:50:00,16.39,16.4,16.35,16.38,265500.0,9.4519,9.4577,9.4289,9.4462,265500.0
2013-08-22 13:00:00,16.38,16.39,16.37,16.39,80000.0,9.4462,9.4519,9.4404,9.4519,80000.0
2013-08-22 13:10:00,16.39,16.39,16.38,16.38,67200.0,9.4519,9.4519,9.4462,9.4462,67200.0
2013-08-22 13:20:00,16.38,16.39,16.38,16.39,105300.0,9.4462,9.4519,9.4462,9.4519,105300.0
2013-08-22 13:30:00,16.39,16.41,16.38,16.41,206700.0,9.4519,9.4635,9.4462,9.4635,206700.0
2013-08-22 13:40:00,16.4,16.41,16.4,16.4,97800.0,9.4577,9.4635,9.4577,9.4577,97800.0
2013-08-22 13:50:00,16.41,16.41,16.4,16.4,202700.0,9.4635,9.4635,9.4577,9.4577,202700.0
2013-08-22 14:00:00,16.41,16.41,16.37,16.37,140200.0,9.4635,9.4635,9.4404,9.4404,140200.0
2013-08-22 14:10:00,16.37,16.38,16.37,16.38,183900.0,9.4404,9.4462,9.4404,9.4462,183900.0
2013-08-22 14:20:00,16.38,16.38,16.36,16.37,227100.0,9.4462,9.4462,9.4346,9.4404,227100.0
2013-08-22 14:30:00,16.36,16.38,16.36,16.37,114500.0,9.4346,9.4462,9.4346,9.4404,114500.0
2013-08-22 14:40:00,16.38,16.4,16.37,16.4,247400.0,9.4462,9.4577,9.4404,9.4577,247400.0
2013-08-22 14:50:00,16.39,16.4,16.39,16.39,78200.0,9.4519,9.4577,9.4519,9.4519,78200.0
2013-08-22 15:00:00,16.39,16.4,16.38,16.39,238300.0,9.4519,9.4577,9.4462,9.4519,238300.0
2013-08-22 15:10:00,16.38,16.4,16.38,16.39,74300.0,9.4462,9.4577,9.4462,9.4519,74300.0
2013-08-22 15:20:00,16.39,16.42,16.38,16.42,655100.0,9.4519,9.4692,9.4462,9.4692,655100.0
2013-08-22 15:30:00,16.42,16.45,16.41,16.44,585600.0,9.4692,9.4865,9.4635,9.4808,585600.0
2013-08-22 15:40:00,16.43,16.44,16.42,16.44,396300.0,9.475,9.4808,9.4692,9.4808,396300.0
2013-08-22 15:50:00,16.43,16.44,16.41,16.41,1127800.0,9.475,9.4808,9.4635,9.4635,1127800.0
2013-08-23 09:30:00,16.47,16.52,16.45,16.5,1232700.0,9.4981,9.5269,9.4865,9.5154,1232700.0
2013-08-23 09:40:00,16.49,16.51,16.43,16.48,734500.0,9.5096,9.5211,9.475,9.5038,734500.0
2013-08-23 09:50:00,16.48,16.48,16.42,16.47,625700.0,9.5038,9.5038,9.4692,9.4981,625700.0
2013-08-23 10:00:00,16.47,16.48,16.36,16.43,996400.0,9.4981,9.5038,9.4346,9.475,996400.0
2013-08-23 10:10:00,16.43,16.44,16.4,16.41,469600.0,9.475,9.4808,9.4577,9.4635,469600.0
2013-08-23 10:20:00,16.41,16.42,16.36,16.38,536100.0,9.4635,9.4692,9.4346,9.4462,536100.0
2013-08-23 10:30:00,16.39,16.41,16.38,16.38,552600.0,9.4519,9.4635,9.4462,9.4462,552600.0
2013-08-23 10:40:00,16.39,16.43,16.39,16.4,396900.0,9.4519,9.475,9.4519,9.4577,396900.0
2013-08-23 10:50:00,16.41,16.48,16.41,16.46,424400.0,9.4635,9.5038,9.4635,9.4923,424400.0
2013-08-23 11:00:00,16.45,16.46,16.43,16.44,346100.0,9.4865,9.4923,9.475,9.4808,346100.0
2013-08-23 11:10:00,16.45,16.46,16.43,16.44,319200.0,9.4865,9.4923,9.475,9.4808,319200.0
2013-08-23 11:20:00,16.45,16.45,16.4,16.43,652700.0,9.4865,9.4865,9.4577,9.475,652700.0
2013-08-23 11:30:00,16.42,16.45,16.41,16.42,964800.0,9.4692,9.4865,9.4635,9.4692,964800.0
2013-08-23 11:40:00,16.42,16.44,16.41,16.42,457100.0,9.4692,9.4808,9.4635,9.4692,457100.0
2013-08-23 11:50:00,16.43,16.43,16.4,16.41,290600.0,9.475,9.475,9.4577,9.4635,290600.0
2013-08-23 12:00:00,16.41,16.42,16.4,16.42,367300.0,9.4635,9.4692,9.4577,9.4692,367300.0
2013-08-23 12:10:00,16.42,16.43,16.4,16.41,471600.0,9.4692,9.475,9.4577,9.4635,471600.0
2013-08-23 12:20:00,16.41,16.42,16.39,16.39,338800.0,9.4635,9.4692,9.4519,9.4519,338800.0
2013-08-23 12:30:00,16.39,16.43,16.38,16.42,606600.0,9.4519,9.475,9.4462,9.4692,606600.0
2013-08-23 12:40:00,16.41,16.42,16.4,16.41,319500.0,9.4635,9.4692,9.4577,9.4635,319500.0
2013-08-23 12:50:00,16.41,16.42,16.4,16.41,452400.0,9.4635,9.4692,9.4577,9.4635,452400.0
2013-08-23 13:00:00,16.4,16.41,16.36,16.39,756900.0,9.4577,9.4635,9.4346,9.4519,756900.0
2013-08-23 13:10:00,16.39,16.4,16.38,16.38,543400.0,9.4519,9.4577,9.4462,9.4462,543400.0
2013-08-23 13:20:00,16.38,16.39,16.38,16.39,147300.0,9.4462,9.4519,9.4462,9.4519,147300.0
2013-08-23 13:30:00,16.38,16.39,16.38,16.38,150900.0,9.4462,9.4519,9.4462,9.4462,150900.0
2013-08-23 13:40:00,16.39,16.39,16.38,16.38,261500.0,9.4519,9.4519,9.4462,9.4462,261500.0
2013-08-23 13:50:00,16.38,16.39,16.37,16.38,311400.0,9.4462,9.4519,9.4404,9.4462,311400.0
2013-08-23 14:00:00,16.39,16.39,16.38,16.39,177400.0,9.4519,9.4519,9.4462,9.4519,177400.0
2013-08-23 14:10:00,16.38,16.39,16.37,16.37,436500.0,9.4462,9.4519,9.4404,9.4404,436500.0
2013-08-23 14:20:00,16.37,16.38,16.37,16.37,151400.0,9.4404,9.4462,9.4404,9.4404,151400.0
2013-08-23 14:30:00,16.37,16.38,16.37,16.38,126900.0,9.4404,9.4462,9.4404,9.4462,126900.0
2013-08-23 14:40:00,16.37,16.39,16.37,16.38,192200.0,9.4404,9.4519,9.4404,9.4462,192200.0
2013-08-23 14:50:00,16.38,16.39,16.37,16.38,298900.0,9.4462,9.4519,9.4404,9.4462,298900.0
2013-08-23 15:00:00,16.38,16.39,16.37,16.38,300200.0,9.4462,9.4519,9.4404,9.4462,300200.0
2013-08-23 15:10:00,16.37,16.38,16.37,16.37,188100.0,9.4404,9.4462,9.4404,9.4404,188100.0
2013-08-23 15:20:00,16.37,16.39,16.37,16.39,251000.0,9.4404,9.4519,9.4404,9.4519,251000.0
2013-08-23 15:30:00,16.38,16.41,16.38,16.41,506800.0,9.4462,9.4635,9.4462,9.4635,506800.0
2013-08-23 15:40:00,16.41,16.45,16.4,16.44,1105200.0,9.4635,9.4865,9.4577,9.4808,1105200.0
2013-08-23 15:50:00,16.44,16.45,16.43,16.44,2041800.0,9.4808,9.4865,9.475,9.4808,2041800.0
2013-08-26 09:30:00,16.41,16.49,16.41,16.48,1203900.0,9.4635,9.5096,9.4635,9.5038,1203900.0
2013-08-26 09:40:00,16.49,16.51,16.47,16.48,773500.0,9.5096,9.5211,9.4981,9.5038,773500.0
2013-08-26 09:50:00,16.48,16.49,16.45,16.47,745600.0,9.5038,9.5096,9.4865,9.4981,745600.0
2013-08-26 10:00:00,16.48,16.51,16.46,16.5,822400.0,9.5038,9.5211,9.4923,9.5154,822400.0
2013-08-26 10:10:00,16.51,16.53,16.49,16.5,912700.0,9.5211,9.5327,9.5096,9.5154,912700.0
2013-08-26 10:20:00,16.51,16.55,16.5,16.54,685100.0,9.5211,9.5442,9.5154,9.5384,685100.0
2013-08-26 10:30:00,16.54,16.55,16.52,16.54,638600.0,9.5384,9.5442,9.5269,9.5384,638600.0
2013-08-26 10:40:00,16.54,16.57,16.54,16.57,813000.0,9.5384,9.5557,9.5384,9.5557,813000.0
2013-08-26 10:50:00,16.57,16.57,16.55,16.55,724600.0,9.5557,9.5557,9.5442,9.5442,724600.0
2013-08-26 11:00:00,16.56,16.59,16.55,16.58,535000.0,9.55,9.5673,9.5442,9.5615,535000.0
2013-08-26 11:10:00,16.59,16.6,16.58,16.6,299300.0,9.5673,9.573,9.5615,9.573,299300.0
2013-08-26 11:20:00,16.59,16.6,16.59,16.59,328500.0,9.5673,9.573,9.5673,9.5673,328500.0
2013-08-26 11:30:00,16.59,16.62,16.59,16.61,587000.0,9.5673,9.5846,9.5673,9.5788,587000.0
2013-08-26 11:40:00,16.6,16.62,16.6,16.61,273200.0,9.573,9.5846,9.573,9.5788,273200.0
2013-08-26 11:50:00,16.61,16.61,16.57,16.57,339100.0,9.5788,9.5788,9.5557,9.5557,339100.0
2013-08-26 12:00:00,16.57,16.57,16.53,16.55,317300.0,9.5557,9.5557,9.5327,9.5442,317300.0
2013-08-26 12:10:00,16.55,16.57,16.54,16.57,439900.0,9.5442,9.5557,9.5384,9.5557,439900.0
2013-08-26 12:20:00,16.57,16.59,16.56,16.59,857100.0,9.5557,9.5673,9.55,9.5673,857100.0
2013-08-26 12:30:00,16.59,16.6,16.57,16.59,472800.0,9.5673,9.573,9.5557,9.5673,472800.0
2013-08-26 12:40:00,16.58,16.6,16.57,16.58,645500.0,9.5615,9.573,9.5557,9.5615,645500.0
2013-08-26 12:50:00,16.58,16.6,16.58,16.58,300400.0,9.5615,9.573,9.5615,9.5615,300400.0
2013-08-26 13:00:00,16.59,16.6,16.58,16.6,198600.0,9.5673,9.573,9.5615,9.573,198600.0
2013-08-26 13:10:00,16.6,16.61,16.58,16.59,583500.0,9.573,9.5788,9.5615,9.5673,583500.0
2013-08-26 13:20:00,16.59,16.6,16.58,16.58,367400.0,9.5673,9.573,9.5615,9.5615,367400.0
2013-08-26 13:30:00,16.59,16.59,16.56,16.57,357300.0,9.5673,9.5673,9.55,9.5557,357300.0
2013-08-26 13:40:00,16.57,16.58,16.54,16.55,523800.0,9.5557,9.5615,9.5384,9.5442,523800.0
2013-08-26 13:50:00,16.55,16.56,16.53,16.55,318000.0,9.5442,9.55,9.5327,9.5442,318000.0
2013-08-26 14:00:00,16.55,16.56,16.54,16.54,245500.0,9.5442,9.55,9.5384,9.5384,245500.0
2013-08-26 14:10:00,16.54,16.55,16.53,16.54,195000.0,9.5384,9.5442,9.5327,9.5384,195000.0
2013-08-26 14:20:00,16.53,16.55,16.53,16.55,173200.0,9.5327,9.5442,9.5327,9.5442,173200.0
2013-08-26 14:30:00,16.55,16.55,16.53,16.54,277500.0,9.5442,9.5442,9.5327,9.5384,277500.0
2013-08-26 14:40:00,16.53,16.54,16.51,16.54,405300.0,9.5327,9.5384,9.5211,9.5384,405300.0
2013-08-26 14:50:00,16.54,16.55,16.53,16.54,378800.0,9.5384,9.5442,9.5327,9.5384,378800.0
2013-08-26 15:00:00,16.55,16.56,16.54,16.55,469100.0,9.5442,9.55,9.5384,9.5442,469100.0
2013-08-26 15:10:00,16.55,16.56,16.45,16.46,925800.0,9.5442,9.55,9.4865,9.4923,925800.0
2013-08-26 15:20:00,16.45,16.45,16.38,16.41,1134300.0,9.4865,9.4865,9.4462,9.4635,1134300.0
2013-08-26 15:30:00,16.41,16.47,16.4,16.45,748700.0,9.4635,9.4981,9.4577,9.4865,748700.0
2013-08-26 15:40:00,16.45,16.47,16.43,16.45,1171600.0,9.4865,9.4981,9.475,9.4865,1171600.0
2013-08-26 15:50:00,16.46,16.46,16.41,16.41,1692900.0,9.4923,9.4923,9.4635,9.4635,1692900.0
2013-08-27 09:30:00,16.16,16.18,15.99,16.14,3524600.0,9.3193,9.3308,9.2212,9.3078,3524600.0
2013-08-27 09:40:00,16.14,16.17,16.1,16.15,1862400.0,9.3078,9.3251,9.2847,9.3135,1862400.0
2013-08-27 09:50:00,16.15,16.17,16.1,16.1,1480000.0,9.3135,9.3251,9.2847,9.2847,1480000.0
2013-08-27 10:00:00,16.11,16.13,16.05,16.09,1634600.0,9.2905,9.302,9.2559,9.2789,1634600.0
2013-08-27 10:10:00,16.09,16.09,16.01,16.03,1310500.0,9.2789,9.2789,9.2328,9.2443,1310500.0
2013-08-27 10:20:00,16.03,16.03,15.98,15.99,1942000.0,9.2443,9.2443,9.2155,9.2212,1942000.0
2013-08-27 10:30:00,15.99,16.04,15.98,16.04,1061500.0,9.2212,9.2501,9.2155,9.2501,1061500.0
2013-08-27 10:40:00,16.04,16.08,16.02,16.02,1102400.0,9.2501,9.2732,9.2385,9.2385,1102400.0
2013-08-27 10:50:00,16.02,16.07,16.0,16.06,757600.0,9.2385,9.2674,9.227,9.2616,757600.0
2013-08-27 11:00:00,16.07,16.07,16.03,16.03,637000.0,9.2674,9.2674,9.2443,9.2443,637000.0
2013-08-27 11:10:00,16.04,16.05,16.02,16.05,433300.0,9.2501,9.2559,9.2385,9.2559,433300.0
2013-08-27 11:20:00,16.05,16.09,16.04,16.09,557100.0,9.2559,9.2789,9.2501,9.2789,557100.0
2013-08-27 11:30:00,16.09,16.1,16.06,16.08,835900.0,9.2789,9.2847,9.2616,9.2732,835900.0
2013-08-27 11:40:00,16.07,16.09,16.03,16.04,587600.0,9.2674,9.2789,9.2443,9.2501,587600.0
2013-08-27 11:50:00,16.04,16.06,16.03,16.05,506700.0,9.2501,9.2616,9.2443,9.2559,506700.0
2013-08-27 12:00:00,16.06,16.06,16.02,16.03,544900.0,9.2616,9.2616,9.2385,9.2443,544900.0
2013-08-27 12:10:00,16.04,16.05,16.0,16.02,668800.0,9.2501,9.2559,9.227,9.2385,668800.0
2013-08-27 12:20:00,16.01,16.03,16.0,16.02,497000.0,9.2328,9.2443,9.227,9.2385,497000.0
2013-08-27 12:30:00,16.02,16.04,16.01,16.03,442800.0,9.2385,9.2501,9.2328,9.2443,442800.0
2013-08-27 12:40:00,16.04,16.04,16.0,16.03,712900.0,9.2501,9.2501,9.227,9.2443,712900.0
2013-08-27 12:50:00,16.03,16.04,16.0,16.0,519200.0,9.2443,9.2501,9.227,9.227,519200.0
2013-08-27 13:00:00,16.0,16.01,15.99,16.0,411100.0,9.227,9.2328,9.2212,9.227,411100.0
2013-08-27 13:10:00,15.99,16.0,15.96,15.97,777300.0,9.2212,9.227,9.2039,9.2097,777300.0
2013-08-27 13:20:00,15.96,15.97,15.92,15.95,1293100.0,9.2039,9.2097,9.1809,9.1982,1293100.0
2013-08-27 13:30:00,15.95,15.99,15.94,15.98,937600.0,9.1982,9.2212,9.1924,9.2155,937600.0
2013-08-27 13:40:00,15.98,16.03,15.97,16.03,1321200.0,9.2155,9.2443,9.2097,9.2443,1321200.0
2013-08-27 13:50:00,16.03,16.04,15.99,15.99,602700.0,9.2443,9.2501,9.2212,9.2212,602700.0
2013-08-27 14:00:00,16.0,16.0,15.98,15.98,483500.0,9.227,9.227,9.2155,9.2155,483500.0
2013-08-27 14:10:00,15.98,15.98,15.93,15.94,1195700.0,9.2155,9.2155,9.1866,9.1924,1195700.0
2013-08-27 14:20:00,15.94,15.95,15.91,15.93,1238300.0,9.1924,9.1982,9.1751,9.1866,1238300.0
2013-08-27 14:30:00,15.93,15.93,15.87,15.88,1467900.0,9.1866,9.1866,9.152,9.1578,1467900.0
2013-08-27 14:40:00,15.88,15.91,15.88,15.91,853600.0,9.1578,9.1751,9.1578,9.1751,853600.0
2013-08-27 14:50:00,15.91,15.93,15.89,15.91,1131200.0,9.1751,9.1866,9.1636,9.1751,1131200.0
2013-08-27 15:00:00,15.91,15.95,15.9,15.94,827000.0,9.1751,9.1982,9.1693,9.1924,827000.0
2013-08-27 15:10:00,15.94,15.94,15.89,15.9,1051200.0,9.1924,9.1924,9.1636,9.1693,1051200.0
2013-08-27 15:20:00,15.9,15.91,15.86,15.88,1158600.0,9.1693,9.1751,9.1463,9.1578,1158600.0
2013-08-27 15:30:00,15.88,15.89,15.85,15.87,1529100.0,9.1578,9.1636,9.1405,9.152,1529100.0
2013-08-27 15:40:00,15.87,15.9,15.85,15.89,1624200.0,9.152,9.1693,9.1405,9.1636,1624200.0
2013-08-27 15:50:00,15.89,15.89,15.87,15.87,2444800.0,9.1636,9.1636,9.152,9.152,2444800.0
2013-08-28 09:30:00,15.87,15.88,15.71,15.85,2543000.0,9.152,9.1578,9.0598,9.1405,2543000.0
2013-08-28 09:40:00,15.86,15.89,15.83,15.88,1449900.0,9.1463,9.1636,9.129,9.1578,1449900.0
2013-08-28 09:50:00,15.88,15.88,15.78,15.8,707700.0,9.1578,9.1578,9.1001,9.1117,707700.0
2013-08-28 10:00:00,15.79,15.84,15.75,15.75,1574700.0,9.1059,9.1347,9.0828,9.0828,1574700.0
2013-08-28 10:10:00,15.75,15.85,15.73,15.84,1001100.0,9.0828,9.1405,9.0713,9.1347,1001100.0
2013-08-28 10:20:00,15.84,15.88,15.8,15.88,1168400.0,9.1347,9.1578,9.1117,9.1578,1168400.0
2013-08-28 10:30:00,15.87,15.98,15.86,15.96,1606100.0,9.152,9.2155,9.1463,9.2039,1606100.0
2013-08-28 10:40:00,15.96,16.02,15.96,15.97,1685600.0,9.2039,9.2385,9.2039,9.2097,1685600.0
2013-08-28 10:50:00,15.98,16.0,15.95,15.97,1369100.0,9.2155,9.227,9.1982,9.2097,1369100.0
2013-08-28 11:00:00,15.96,15.98,15.94,15.97,931700.0,9.2039,9.2155,9.1924,9.2097,931700.0
2013-08-28 11:10:00,15.98,16.03,15.97,16.0,1348200.0,9.2155,9.2443,9.2097,9.227,1348200.0
2013-08-28 11:20:00,16.01,16.04,16.0,16.04,829700.0,9.2328,9.2501,9.227,9.2501,829700.0
2013-08-28 11:30:00,16.04,16.04,16.02,16.03,738300.0,9.2501,9.2501,9.2385,9.2443,738300.0
2013-08-28 11:40:00,16.02,16.03,16.0,16.03,1023300.0,9.2385,9.2443,9.227,9.2443,1023300.0
2013-08-28 11:50:00,16.03,16.07,16.02,16.07,940900.0,9.2443,9.2674,9.2385,9.2674,940900.0
2013-08-28 12:00:00,16.07,16.09,16.03,16.07,936800.0,9.2674,9.2789,9.2443,9.2674,936800.0
2013-08-28 12:10:00,16.07,16.09,16.06,16.06,1088200.0,9.2674,9.2789,9.2616,9.2616,1088200.0
2013-08-28 12:20:00,16.07,16.13,16.07,16.1,707000.0,9.2674,9.302,9.2674,9.2847,707000.0
2013-08-28 12:30:00,16.11,16.14,16.1,16.12,744000.0,9.2905,9.3078,9.2847,9.2962,744000.0
2013-08-28 12:40:00,16.12,16.15,16.12,16.12,1192700.0,9.2962,9.3135,9.2962,9.2962,1192700.0
2013-08-28 12:50:00,16.13,16.15,16.12,16.14,588800.0,9.302,9.3135,9.2962,9.3078,588800.0
2013-08-28 13:00:00,16.14,16.15,16.12,16.12,742500.0,9.3078,9.3135,9.2962,9.2962,742500.0
2013-08-28 13:10:00,16.13,16.13,16.07,16.07,1047000.0,9.302,9.302,9.2674,9.2674,1047000.0
2013-08-28 13:20:00,16.07,16.09,16.06,16.09,578500.0,9.2674,9.2789,9.2616,9.2789,578500.0
2013-08-28 13:30:00,16.1,16.1,16.07,16.09,367300.0,9.2847,9.2847,9.2674,9.2789,367300.0
2013-08-28 13:40:00,16.09,16.09,16.07,16.08,224400.0,9.2789,9.2789,9.2674,9.2732,224400.0
2013-08-28 13:50:00,16.08,16.09,16.07,16.09,407400.0,9.2732,9.2789,9.2674,9.2789,407400.0
2013-08-28 14:00:00,16.09,16.09,16.05,16.06,245200.0,9.2789,9.2789,9.2559,9.2616,245200.0
2013-08-28 14:10:00,16.06,16.07,16.04,16.04,548100.0,9.2616,9.2674,9.2501,9.2501,548100.0
2013-08-28 14:20:00,16.04,16.05,16.02,16.04,423500.0,9.2501,9.2559,9.2385,9.2501,423500.0
2013-08-28 14:30:00,16.03,16.05,16.0,16.01,428200.0,9.2443,9.2559,9.227,9.2328,428200.0
2013-08-28 14:40:00,16.0,16.03,15.99,16.01,740300.0,9.227,9.2443,9.2212,9.2328,740300.0
2013-08-28 14:50:00,16.01,16.03,16.0,16.02,365900.0,9.2328,9.2443,9.227,9.2385,365900.0
2013-08-28 15:00:00,16.02,16.05,16.01,16.05,406000.0,9.2385,9.2559,9.2328,9.2559,406000.0
2013-08-28 15:10:00,16.05,16.08,16.05,16.06,629300.0,9.2559,9.2732,9.2559,9.2616,629300.0
2013-08-28 15:20:00,16.06,16.08,16.05,16.05,414900.0,9.2616,9.2732,9.2559,9.2559,414900.0
2013-08-28 15:30:00,16.05,16.07,16.04,16.04,346900.0,9.2559,9.2674,9.2501,9.2501,346900.0
2013-08-28 15:40:00,16.05,16.05,16.02,16.03,760200.0,9.2559,9.2559,9.2385,9.2443,760200.0
2013-08-28 15:50:00,16.03,16.04,16.01,16.04,1812000.0,9.2443,9.2501,9.2328,9.2501,1812000.0
2013-08-29 09:30:00,16.21,16.28,16.15,16.26,3087800.0,9.3481,9.3885,9.3135,9.377,3087800.0
2013-08-29 09:40:00,16.27,16.32,16.23,16.28,2029600.0,9.3827,9.4116,9.3597,9.3885,2029600.0
2013-08-29 09:50:00,16.28,16.38,16.26,16.35,1836100.0,9.3885,9.4462,9.377,9.4289,1836100.0
2013-08-29 10:00:00,16.35,16.42,16.35,16.41,1879300.0,9.4289,9.4692,9.4289,9.4635,1879300.0
2013-08-29 10:10:00,16.41,16.48,16.41,16.43,1972700.0,9.4635,9.5038,9.4635,9.475,1972700.0
2013-08-29 10:20:00,16.44,16.47,16.42,16.44,1182600.0,9.4808,9.4981,9.4692,9.4808,1182600.0
2013-08-29 10:30:00,16.44,16.48,16.41,16.46,940500.0,9.4808,9.5038,9.4635,9.4923,940500.0
2013-08-29 10:40:00,16.46,16.54,16.46,16.48,2278600.0,9.4923,9.5384,9.4923,9.5038,2278600.0
2013-08-29 10:50:00,16.48,16.52,16.46,16.49,1175400.0,9.5038,9.5269,9.4923,9.5096,1175400.0
2013-08-29 11:00:00,16.49,16.53,16.48,16.49,850700.0,9.5096,9.5327,9.5038,9.5096,850700.0
2013-08-29 11:10:00,16.48,16.49,16.47,16.49,698800.0,9.5038,9.5096,9.4981,9.5096,698800.0
2013-08-29 11:20:00,16.49,16.52,16.48,16.51,973400.0,9.5096,9.5269,9.5038,9.5211,973400.0
2013-08-29 11:30:00,16.5,16.51,16.47,16.49,1514800.0,9.5154,9.5211,9.4981,9.5096,1514800.0
2013-08-29 11:40:00,16.48,16.51,16.48,16.51,595100.0,9.5038,9.5211,9.5038,9.5211,595100.0
2013-08-29 11:50:00,16.51,16.53,16.5,16.53,634100.0,9.5211,9.5327,9.5154,9.5327,634100.0
2013-08-29 12:00:00,16.53,16.54,16.5,16.5,710800.0,9.5327,9.5384,9.5154,9.5154,710800.0
2013-08-29 12:10:00,16.5,16.53,16.47,16.53,1271700.0,9.5154,9.5327,9.4981,9.5327,1271700.0
2013-08-29 12:20:00,16.53,16.59,16.52,16.57,2078800.0,9.5327,9.5673,9.5269,9.5557,2078800.0
2013-08-29 12:30:00,16.57,16.58,16.57,16.58,560700.0,9.5557,9.5615,9.5557,9.5615,560700.0
2013-08-29 12:40:00,16.58,16.59,16.57,16.59,429400.0,9.5615,9.5673,9.5557,9.5673,429400.0
2013-08-29 12:50:00,16.59,16.6,16.58,16.6,555900.0,9.5673,9.573,9.5615,9.573,555900.0
2013-08-29 13:00:00,16.6,16.62,16.59,16.61,816400.0,9.573,9.5846,9.5673,9.5788,816400.0
2013-08-29 13:10:00,16.62,16.62,16.61,16.62,434400.0,9.5846,9.5846,9.5788,9.5846,434400.0
2013-08-29 13:20:00,16.62,16.62,16.56,16.58,1372700.0,9.5846,9.5846,9.55,9.5615,1372700.0
2013-08-29 13:30:00,16.57,16.59,16.55,16.59,1329900.0,9.5557,9.5673,9.5442,9.5673,1329900.0
2013-08-29 13:40:00,16.58,16.65,16.58,16.63,1271900.0,9.5615,9.6019,9.5615,9.5903,1271900.0
2013-08-29 13:50:00,16.64,16.66,16.6,16.62,1204200.0,9.5961,9.6076,9.573,9.5846,1204200.0
2013-08-29 14:00:00,16.61,16.62,16.59,16.62,1262700.0,9.5788,9.5846,9.5673,9.5846,1262700.0
2013-08-29 14:10:00,16.62,16.62,16.55,16.55,910600.0,9.5846,9.5846,9.5442,9.5442,910600.0
2013-08-29 14:20:00,16.55,16.57,16.53,16.55,1183200.0,9.5442,9.5557,9.5327,9.5442,1183200.0
2013-08-29 14:30:00,16.55,16.6,16.55,16.58,778200.0,9.5442,9.573,9.5442,9.5615,778200.0
2013-08-29 14:40:00,16.58,16.6,16.57,16.59,613000.0,9.5615,9.573,9.5557,9.5673,613000.0
2013-08-29 14:50:00,16.58,16.59,16.56,16.57,362100.0,9.5615,9.5673,9.55,9.5557,362100.0
2013-08-29 15:00:00,16.57,16.57,16.51,16.52,743500.0,9.5557,9.5557,9.5211,9.5269,743500.0
2013-08-29 15:10:00,16.53,16.56,16.52,16.56,670200.0,9.5327,9.55,9.5269,9.55,670200.0
2013-08-29 15:20:00,16.56,16.56,16.5,16.51,912900.0,9.55,9.55,9.5154,9.5211,912900.0
2013-08-29 15:30:00,16.51,16.51,16.46,16.5,1347900.0,9.5211,9.5211,9.4923,9.5154,1347900.0
2013-08-29 15:40:00,16.49,16.53,16.49,16.52,1178000.0,9.5096,9.5327,9.5096,9.5269,1178000.0
2013-08-29 15:50:00,16.52,16.53,16.5,16.51,1912800.0,9.5269,9.5327,9.5154,9.5211,1912800.0
2013-08-30 09:30:00,16.58,16.59,16.41,16.43,1560900.0,9.5615,9.5673,9.4635,9.475,1560900.0
2013-08-30 09:40:00,16.44,16.44,16.35,16.38,1518100.0,9.4808,9.4808,9.4289,9.4462,1518100.0
2013-08-30 09:50:00,16.38,16.42,16.35,16.38,802800.0,9.4462,9.4692,9.4289,9.4462,802800.0
2013-08-30 10:00:00,16.37,16.38,16.3,16.32,1258900.0,9.4404,9.4462,9.4,9.4116,1258900.0
2013-08-30 10:10:00,16.31,16.33,16.27,16.3,1134900.0,9.4058,9.4173,9.3827,9.4,1134900.0
2013-08-30 10:20:00,16.3,16.31,16.25,16.26,1012600.0,9.4,9.4058,9.3712,9.377,1012600.0
2013-08-30 10:30:00,16.25,16.28,16.24,16.26,830900.0,9.3712,9.3885,9.3654,9.377,830900.0
2013-08-30 10:40:00,16.25,16.26,16.19,16.25,955500.0,9.3712,9.377,9.3366,9.3712,955500.0
2013-08-30 10:50:00,16.25,16.28,16.22,16.26,698000.0,9.3712,9.3885,9.3539,9.377,698000.0
2013-08-30 11:00:00,16.25,16.28,16.22,16.28,1036800.0,9.3712,9.3885,9.3539,9.3885,1036800.0
2013-08-30 11:10:00,16.28,16.3,16.26,16.28,1690300.0,9.3885,9.4,9.377,9.3885,1690300.0
2013-08-30 11:20:00,16.28,16.29,16.24,16.25,489500.0,9.3885,9.3943,9.3654,9.3712,489500.0
2013-08-30 11:30:00,16.24,16.27,16.23,16.25,1231800.0,9.3654,9.3827,9.3597,9.3712,1231800.0
2013-08-30 11:40:00,16.25,16.28,16.24,16.27,477600.0,9.3712,9.3885,9.3654,9.3827,477600.0
2013-08-30 11:50:00,16.27,16.28,16.23,16.25,1423900.0,9.3827,9.3885,9.3597,9.3712,1423900.0
2013-08-30 12:00:00,16.25,16.27,16.23,16.26,1046100.0,9.3712,9.3827,9.3597,9.377,1046100.0
2013-08-30 12:10:00,16.25,16.28,16.25,16.26,441300.0,9.3712,9.3885,9.3712,9.377,441300.0
2013-08-30 12:20:00,16.27,16.28,16.24,16.25,381400.0,9.3827,9.3885,9.3654,9.3712,381400.0
2013-08-30 12:30:00,16.24,16.26,16.2,16.21,717500.0,9.3654,9.377,9.3424,9.3481,717500.0
2013-08-30 12:40:00,16.21,16.23,16.2,16.22,365000.0,9.3481,9.3597,9.3424,9.3539,365000.0
2013-08-30 12:50:00,16.23,16.23,16.2,16.21,369600.0,9.3597,9.3597,9.3424,9.3481,369600.0
2013-08-30 13:00:00,16.21,16.21,16.12,16.13,996500.0,9.3481,9.3481,9.2962,9.302,996500.0
2013-08-30 13:10:00,16.13,16.25,16.13,16.23,1225200.0,9.302,9.3712,9.302,9.3597,1225200.0
2013-08-30 13:20:00,16.23,16.25,16.21,16.23,1368400.0,9.3597,9.3712,9.3481,9.3597,1368400.0
2013-08-30 13:30:00,16.24,16.25,16.22,16.22,1432300.0,9.3654,9.3712,9.3539,9.3539,1432300.0
2013-08-30 13:40:00,16.22,16.27,16.21,16.26,894100.0,9.3539,9.3827,9.3481,9.377,894100.0
2013-08-30 13:50:00,16.25,16.27,16.16,16.18,1040300.0,9.3712,9.3827,9.3193,9.3308,1040300.0
2013-08-30 14:00:00,16.18,16.19,16.15,16.16,1316500.0,9.3308,9.3366,9.3135,9.3193,1316500.0
2013-08-30 14:10:00,16.16,16.18,16.15,16.16,585300.0,9.3193,9.3308,9.3135,9.3193,585300.0
2013-08-30 14:20:00,16.17,16.18,16.15,16.15,495600.0,9.3251,9.3308,9.3135,9.3135,495600.0
2013-08-30 14:30:00,16.15,16.2,16.15,16.17,1367300.0,9.3135,9.3424,9.3135,9.3251,1367300.0
2013-08-30 14:40:00,16.17,16.18,16.16,16.18,520700.0,9.3251,9.3308,9.3193,9.3308,520700.0
2013-08-30 14:50:00,16.17,16.2,16.17,16.18,438800.0,9.3251,9.3424,9.3251,9.3308,438800.0
2013-08-30 15:00:00,16.18,16.19,16.15,16.17,658500.0,9.3308,9.3366,9.3135,9.3251,658500.0
2013-08-30 15:10:00,16.17,16.18,16.15,16.16,575100.0,9.3251,9.3308,9.3135,9.3193,575100.0
2013-08-30 15:20:00,16.16,16.17,16.13,16.16,738000.0,9.3193,9.3251,9.302,9.3193,738000.0
2013-08-30 15:30:00,16.16,16.16,16.13,16.14,528700.0,9.3193,9.3193,9.302,9.3078,528700.0
2013-08-30 15:40:00,16.14,16.15,16.13,16.13,865600.0,9.3078,9.3135,9.302,9.302,865600.0
2013-08-30 15:50:00,16.13,16.2,16.13,16.18,3014500.0,9.302,9.3424,9.302,9.3308,3014500.0
2013-09-03 09:30:00,16.42,16.54,16.38,16.38,2701400.0,9.4692,9.5384,9.4462,9.4462,2701400.0
2013-09-03 09:40:00,16.39,16.4,16.33,16.39,1604700.0,9.4519,9.4577,9.4173,9.4519,1604700.0
2013-09-03 09:50:00,16.38,16.48,16.38,16.45,1467400.0,9.4462,9.5038,9.4462,9.4865,1467400.0
2013-09-03 10:00:00,16.45,16.47,16.4,16.45,1195500.0,9.4865,9.4981,9.4577,9.4865,1195500.0
2013-09-03 10:10:00,16.45,16.49,16.4,16.43,1244100.0,9.4865,9.5096,9.4577,9.475,1244100.0
2013-09-03 10:20:00,16.43,16.46,16.41,16.45,626800.0,9.475,9.4923,9.4635,9.4865,626800.0
2013-09-03 10:30:00,16.44,16.47,16.42,16.46,730500.0,9.4808,9.4981,9.4692,9.4923,730500.0
2013-09-03 10:40:00,16.46,16.48,16.45,16.46,551100.0,9.4923,9.5038,9.4865,9.4923,551100.0
2013-09-03 10:50:00,16.45,16.46,16.42,16.44,659600.0,9.4865,9.4923,9.4692,9.4808,659600.0
2013-09-03 11:00:00,16.44,16.45,16.43,16.45,372800.0,9.4808,9.4865,9.475,9.4865,372800.0
2013-09-03 11:10:00,16.45,16.45,16.42,16.42,615800.0,9.4865,9.4865,9.4692,9.4692,615800.0
2013-09-03 11:20:00,16.42,16.43,16.32,16.32,1610500.0,9.4692,9.475,9.4116,9.4116,1610500.0
2013-09-03 11:30:00,16.32,16.36,16.31,16.35,735600.0,9.4116,9.4346,9.4058,9.4289,735600.0
2013-09-03 11:40:00,16.35,16.37,16.31,16.34,645300.0,9.4289,9.4404,9.4058,9.4231,645300.0
2013-09-03 11:50:00,16.35,16.35,16.29,16.3,1135900.0,9.4289,9.4289,9.3943,9.4,1135900.0
2013-09-03 12:00:00,16.3,16.32,16.29,16.31,892700.0,9.4,9.4116,9.3943,9.4058,892700.0
2013-09-03 12:10:00,16.32,16.33,16.28,16.29,417900.0,9.4116,9.4173,9.3885,9.3943,417900.0
2013-09-03 12:20:00,16.28,16.32,16.28,16.3,368900.0,9.3885,9.4116,9.3885,9.4,368900.0
2013-09-03 12:30:00,16.31,16.32,16.28,16.31,583600.0,9.4058,9.4116,9.3885,9.4058,583600.0
2013-09-03 12:40:00,16.3,16.31,16.25,16.28,686800.0,9.4,9.4058,9.3712,9.3885,686800.0
2013-09-03 12:50:00,16.27,16.29,16.23,16.25,571700.0,9.3827,9.3943,9.3597,9.3712,571700.0
2013-09-03 13:00:00,16.24,16.25,16.21,16.24,714800.0,9.3654,9.3712,9.3481,9.3654,714800.0
2013-09-03 13:10:00,16.24,16.26,16.22,16.22,256200.0,9.3654,9.377,9.3539,9.3539,256200.0
2013-09-03 13:20:00,16.22,16.27,16.21,16.27,807800.0,9.3539,9.3827,9.3481,9.3827,807800.0
2013-09-03 13:30:00,16.27,16.31,16.25,16.31,851300.0,9.3827,9.4058,9.3712,9.4058,851300.0
2013-09-03 13:40:00,16.3,16.31,16.23,16.25,861400.0,9.4,9.4058,9.3597,9.3712,861400.0
2013-09-03 13:50:00,16.25,16.27,16.24,16.25,437800.0,9.3712,9.3827,9.3654,9.3712,437800.0
2013-09-03 14:00:00,16.25,16.27,16.24,16.25,356000.0,9.3712,9.3827,9.3654,9.3712,356000.0
2013-09-03 14:10:00,16.26,16.3,16.26,16.29,450800.0,9.377,9.4,9.377,9.3943,450800.0
2013-09-03 14:20:00,16.29,16.29,16.23,16.27,594400.0,9.3943,9.3943,9.3597,9.3827,594400.0
2013-09-03 14:30:00,16.27,16.29,16.25,16.28,446200.0,9.3827,9.3943,9.3712,9.3885,446200.0
2013-09-03 14:40:00,16.27,16.28,16.25,16.27,393800.0,9.3827,9.3885,9.3712,9.3827,393800.0
2013-09-03 14:50:00,16.27,16.28,16.23,16.27,463400.0,9.3827,9.3885,9.3597,9.3827,463400.0
2013-09-03 15:00:00,16.27,16.35,16.26,16.34,692900.0,9.3827,9.4289,9.377,9.4231,692900.0
2013-09-03 15:10:00,16.34,16.36,16.33,16.35,462500.0,9.4231,9.4346,9.4173,9.4289,462500.0
2013-09-03 15:20:00,16.35,16.35,16.33,16.34,538600.0,9.4289,9.4289,9.4173,9.4231,538600.0
2013-09-03 15:30:00,16.34,16.35,16.32,16.35,566800.0,9.4231,9.4289,9.4116,9.4289,566800.0
2013-09-03 15:40:00,16.35,16.36,16.3,16.31,752000.0,9.4289,9.4346,9.4,9.4058,752000.0
2013-09-03 15:50:00,16.31,16.34,16.31,16.33,1622400.0,9.4058,9.4231,9.4058,9.4173,1622400.0
2013-09-04 09:30:00,16.38,16.64,16.37,16.61,5595600.0,9.4462,9.5961,9.4404,9.5788,5595600.0
2013-09-04 09:40:00,16.61,16.74,16.6,16.7,3195300.0,9.5788,9.6538,9.573,9.6307,3195300.0
2013-09-04 09:50:00,16.7,16.81,16.7,16.78,4084200.0,9.6307,9.6941,9.6307,9.6768,4084200.0
2013-09-04 10:00:00,16.78,16.86,16.77,16.82,2755200.0,9.6768,9.723,9.6711,9.6999,2755200.0
2013-09-04 10:10:00,16.81,16.82,16.77,16.79,1587100.0,9.6941,9.6999,9.6711,9.6826,1587100.0
2013-09-04 10:20:00,16.78,16.8,16.73,16.76,1419300.0,9.6768,9.6884,9.648,9.6653,1419300.0
2013-09-04 10:30:00,16.77,16.79,16.73,16.79,1085800.0,9.6711,9.6826,9.648,9.6826,1085800.0
2013-09-04 10:40:00,16.79,16.83,16.77,16.82,1636000.0,9.6826,9.7057,9.6711,9.6999,1636000.0
2013-09-04 10:50:00,16.81,16.86,16.8,16.86,3084300.0,9.6941,9.723,9.6884,9.723,3084300.0
2013-09-04 11:00:00,16.86,16.88,16.84,16.87,2714500.0,9.723,9.7345,9.7114,9.7287,2714500.0
2013-09-04 11:10:00,16.87,16.94,16.87,16.9,3307000.0,9.7287,9.7691,9.7287,9.746,3307000.0
2013-09-04 11:20:00,16.9,16.91,16.84,16.88,2859500.0,9.746,9.7518,9.7114,9.7345,2859500.0
2013-09-04 11:30:00,16.88,16.89,16.84,16.85,1303900.0,9.7345,9.7403,9.7114,9.7172,1303900.0
2013-09-04 11:40:00,16.86,16.88,16.85,16.88,816600.0,9.723,9.7345,9.7172,9.7345,816600.0
2013-09-04 11:50:00,16.87,16.89,16.86,16.88,818900.0,9.7287,9.7403,9.723,9.7345,818900.0
2013-09-04 12:00:00,16.88,16.9,16.87,16.87,825000.0,9.7345,9.746,9.7287,9.7287,825000.0
2013-09-04 12:10:00,16.87,16.9,16.86,16.89,1380700.0,9.7287,9.746,9.723,9.7403,1380700.0
2013-09-04 12:20:00,16.89,16.93,16.88,16.93,1192000.0,9.7403,9.7633,9.7345,9.7633,1192000.0
2013-09-04 12:30:00,16.93,16.94,16.89,16.9,1020800.0,9.7633,9.7691,9.7403,9.746,1020800.0
2013-09-04 12:40:00,16.91,16.91,16.89,16.9,688700.0,9.7518,9.7518,9.7403,9.746,688700.0
2013-09-04 12:50:00,16.91,16.92,16.89,16.92,891400.0,9.7518,9.7576,9.7403,9.7576,891400.0
2013-09-04 13:00:00,16.92,16.94,16.9,16.93,852500.0,9.7576,9.7691,9.746,9.7633,852500.0
2013-09-04 13:10:00,16.93,16.96,16.92,16.96,1192900.0,9.7633,9.7806,9.7576,9.7806,1192900.0
2013-09-04 13:20:00,16.96,16.98,16.95,16.97,1138600.0,9.7806,9.7922,9.7749,9.7864,1138600.0
2013-09-04 13:30:00,16.97,16.98,16.95,16.95,653400.0,9.7864,9.7922,9.7749,9.7749,653400.0
2013-09-04 13:40:00,16.96,16.96,16.93,16.94,487400.0,9.7806,9.7806,9.7633,9.7691,487400.0
2013-09-04 13:50:00,16.94,16.94,16.92,16.93,795200.0,9.7691,9.7691,9.7576,9.7633,795200.0
2013-09-04 14:00:00,16.92,16.95,16.91,16.92,1020600.0,9.7576,9.7749,9.7518,9.7576,1020600.0
2013-09-04 14:10:00,16.91,16.94,16.91,16.92,1085900.0,9.7518,9.7691,9.7518,9.7576,1085900.0
2013-09-04 14:20:00,16.92,16.95,16.91,16.94,1133200.0,9.7576,9.7749,9.7518,9.7691,1133200.0
2013-09-04 14:30:00,16.95,16.95,16.93,16.95,428100.0,9.7749,9.7749,9.7633,9.7749,428100.0
2013-09-04 14:40:00,16.95,16.98,16.94,16.98,821900.0,9.7749,9.7922,9.7691,9.7922,821900.0
2013-09-04 14:50:00,16.98,16.98,16.93,16.95,1625500.0,9.7922,9.7922,9.7633,9.7749,1625500.0
2013-09-04 15:00:00,16.94,16.99,16.94,16.99,1705800.0,9.7691,9.7979,9.7691,9.7979,1705800.0
2013-09-04 15:10:00,16.99,17.02,16.98,16.98,3555000.0,9.7979,9.8152,9.7922,9.7922,3555000.0
2013-09-04 15:20:00,16.99,17.0,16.89,16.9,2151000.0,9.7979,9.8037,9.7403,9.746,2151000.0
2013-09-04 15:30:00,16.91,16.93,16.88,16.89,1945100.0,9.7518,9.7633,9.7345,9.7403,1945100.0
2013-09-04 15:40:00,16.89,16.93,16.88,16.91,1270100.0,9.7403,9.7633,9.7345,9.7518,1270100.0
2013-09-04 15:50:00,16.91,16.92,16.88,16.91,2329300.0,9.7518,9.7576,9.7345,9.7518,2329300.0
2013-09-05 09:30:00,17.1,17.18,17.03,17.16,4463600.0,9.8614,9.9075,9.821,9.896,4463600.0
2013-09-05 09:40:00,17.15,17.18,17.13,17.14,1838600.0,9.8902,9.9075,9.8787,9.8844,1838600.0
2013-09-05 09:50:00,17.15,17.17,17.13,17.14,1597100.0,9.8902,9.9017,9.8787,9.8844,1597100.0
2013-09-05 10:00:00,17.14,17.22,17.13,17.19,2915400.0,9.8844,9.9306,9.8787,9.9133,2915400.0
2013-09-05 10:10:00,17.19,17.24,17.18,17.24,1718400.0,9.9133,9.9421,9.9075,9.9421,1718400.0
2013-09-05 10:20:00,17.24,17.3,17.22,17.24,2914400.0,9.9421,9.9767,9.9306,9.9421,2914400.0
2013-09-05 10:30:00,17.25,17.25,17.16,17.22,2080900.0,9.9479,9.9479,9.896,9.9306,2080900.0
2013-09-05 10:40:00,17.22,17.25,17.16,17.17,2069500.0,9.9306,9.9479,9.896,9.9017,2069500.0
2013-09-05 10:50:00,17.16,17.2,17.15,17.16,1510100.0,9.896,9.919,9.8902,9.896,1510100.0
2013-09-05 11:00:00,17.16,17.2,17.15,17.2,1129300.0,9.896,9.919,9.8902,9.919,1129300.0
2013-09-05 11:10:00,17.2,17.25,17.19,17.24,774700.0,9.919,9.9479,9.9133,9.9421,774700.0
2013-09-05 11:20:00,17.25,17.25,17.18,17.21,1540700.0,9.9479,9.9479,9.9075,9.9248,1540700.0
2013-09-05 11:30:00,17.21,17.25,17.21,17.23,1430500.0,9.9248,9.9479,9.9248,9.9363,1430500.0
2013-09-05 11:40:00,17.23,17.28,17.23,17.25,1324000.0,9.9363,9.9652,9.9363,9.9479,1324000.0
2013-09-05 11:50:00,17.26,17.27,17.23,17.26,1452100.0,9.9536,9.9594,9.9363,9.9536,1452100.0
2013-09-05 12:00:00,17.25,17.27,17.25,17.26,832500.0,9.9479,9.9594,9.9479,9.9536,832500.0
2013-09-05 12:10:00,17.27,17.27,17.25,17.25,694500.0,9.9594,9.9594,9.9479,9.9479,694500.0
2013-09-05 12:20:00,17.25,17.26,17.21,17.24,838200.0,9.9479,9.9536,9.9248,9.9421,838200.0
2013-09-05 12:30:00,17.24,17.24,17.21,17.23,481100.0,9.9421,9.9421,9.9248,9.9363,481100.0
2013-09-05 12:40:00,17.23,17.26,17.22,17.26,755700.0,9.9363,9.9536,9.9306,9.9536,755700.0
2013-09-05 12:50:00,17.26,17.29,17.25,17.28,893000.0,9.9536,9.9709,9.9479,9.9652,893000.0
2013-09-05 13:00:00,17.28,17.3,17.27,17.29,1461200.0,9.9652,9.9767,9.9594,9.9709,1461200.0
2013-09-05 13:10:00,17.28,17.29,17.28,17.29,388700.0,9.9652,9.9709,9.9652,9.9709,388700.0
2013-09-05 13:20:00,17.29,17.3,17.28,17.29,756800.0,9.9709,9.9767,9.9652,9.9709,756800.0
2013-09-05 13:30:00,17.29,17.3,17.28,17.3,525200.0,9.9709,9.9767,9.9652,9.9767,525200.0
2013-09-05 13:40:00,17.3,17.31,17.29,17.3,1043100.0,9.9767,9.9825,9.9709,9.9767,1043100.0
2013-09-05 13:50:00,17.3,17.31,17.27,17.28,2035400.0,9.9767,9.9825,9.9594,9.9652,2035400.0
2013-09-05 14:00:00,17.28,17.29,17.27,17.29,627500.0,9.9652,9.9709,9.9594,9.9709,627500.0
2013-09-05 14:10:00,17.28,17.29,17.28,17.29,330300.0,9.9652,9.9709,9.9652,9.9709,330300.0
2013-09-05 14:20:00,17.29,17.31,17.27,17.31,1697000.0,9.9709,9.9825,9.9594,9.9825,1697000.0
2013-09-05 14:30:00,17.3,17.33,17.3,17.33,692800.0,9.9767,9.994,9.9767,9.994,692800.0
2013-09-05 14:40:00,17.33,17.33,17.32,17.32,502700.0,9.994,9.994,9.9882,9.9882,502700.0
2013-09-05 14:50:00,17.33,17.34,17.31,17.32,813300.0,9.994,9.9998,9.9825,9.9882,813300.0
2013-09-05 15:00:00,17.31,17.32,17.31,17.32,464900.0,9.9825,9.9882,9.9825,9.9882,464900.0
2013-09-05 15:10:00,17.31,17.33,17.31,17.32,1061200.0,9.9825,9.994,9.9825,9.9882,1061200.0
2013-09-05 15:20:00,17.32,17.33,17.31,17.31,693300.0,9.9882,9.994,9.9825,9.9825,693300.0
2013-09-05 15:30:00,17.32,17.35,17.31,17.32,2520700.0,9.9882,10.0055,9.9825,9.9882,2520700.0
2013-09-05 15:40:00,17.32,17.33,17.3,17.32,1625800.0,9.9882,9.994,9.9767,9.9882,1625800.0
2013-09-05 15:50:00,17.31,17.32,17.28,17.29,2624400.0,9.9825,9.9882,9.9652,9.9709,2624400.0
2013-09-06 09:30:00,17.33,17.34,17.16,17.16,4211600.0,9.994,9.9998,9.896,9.896,4211600.0
2013-09-06 09:40:00,17.17,17.17,16.85,16.92,5332900.0,9.9017,9.9017,9.7172,9.7576,5332900.0
2013-09-06 09:50:00,16.92,16.95,16.88,16.93,3262100.0,9.7576,9.7749,9.7345,9.7633,3262100.0
2013-09-06 10:00:00,16.93,16.94,16.82,16.92,3136800.0,9.7633,9.7691,9.6999,9.7576,3136800.0
2013-09-06 10:10:00,16.93,17.08,16.91,17.03,2543700.0,9.7633,9.8498,9.7518,9.821,2543700.0
2013-09-06 10:20:00,17.03,17.04,16.93,16.97,1990700.0,9.821,9.8268,9.7633,9.7864,1990700.0
2013-09-06 10:30:00,16.96,17.02,16.96,17.0,1204800.0,9.7806,9.8152,9.7806,9.8037,1204800.0
2013-09-06 10:40:00,17.0,17.13,16.99,17.11,1789200.0,9.8037,9.8787,9.7979,9.8671,1789200.0
2013-09-06 10:50:00,17.11,17.17,17.05,17.13,2421900.0,9.8671,9.9017,9.8325,9.8787,2421900.0
2013-09-06 11:00:00,17.13,17.19,17.13,17.19,1221700.0,9.8787,9.9133,9.8787,9.9133,1221700.0
2013-09-06 11:10:00,17.19,17.23,17.14,17.16,1779200.0,9.9133,9.9363,9.8844,9.896,1779200.0
2013-09-06 11:20:00,17.17,17.21,17.16,17.19,1367000.0,9.9017,9.9248,9.896,9.9133,1367000.0
2013-09-06 11:30:00,17.2,17.28,17.18,17.24,2406000.0,9.919,9.9652,9.9075,9.9421,2406000.0
2013-09-06 11:40:00,17.23,17.25,17.18,17.19,1146900.0,9.9363,9.9479,9.9075,9.9133,1146900.0
2013-09-06 11:50:00,17.19,17.2,17.12,17.14,1732800.0,9.9133,9.919,9.8729,9.8844,1732800.0
2013-09-06 12:00:00,17.13,17.16,17.12,17.14,812200.0,9.8787,9.896,9.8729,9.8844,812200.0
2013-09-06 12:10:00,17.14,17.16,17.14,17.16,590800.0,9.8844,9.896,9.8844,9.896,590800.0
2013-09-06 12:20:00,17.16,17.16,17.12,17.12,1328400.0,9.896,9.896,9.8729,9.8729,1328400.0
2013-09-06 12:30:00,17.12,17.13,17.05,17.05,990500.0,9.8729,9.8787,9.8325,9.8325,990500.0
2013-09-06 12:40:00,17.05,17.1,17.03,17.1,1331400.0,9.8325,9.8614,9.821,9.8614,1331400.0
2013-09-06 12:50:00,17.1,17.13,17.09,17.11,950200.0,9.8614,9.8787,9.8556,9.8671,950200.0
2013-09-06 13:00:00,17.12,17.14,17.11,17.14,330200.0,9.8729,9.8844,9.8671,9.8844,330200.0
2013-09-06 13:10:00,17.13,17.17,17.13,17.17,591100.0,9.8787,9.9017,9.8787,9.9017,591100.0
2013-09-06 13:20:00,17.17,17.17,17.13,17.13,856100.0,9.9017,9.9017,9.8787,9.8787,856100.0
2013-09-06 13:30:00,17.13,17.15,17.12,17.14,417100.0,9.8787,9.8902,9.8729,9.8844,417100.0
2013-09-06 13:40:00,17.15,17.18,17.14,17.18,1134100.0,9.8902,9.9075,9.8844,9.9075,1134100.0
2013-09-06 13:50:00,17.18,17.19,17.17,17.17,684900.0,9.9075,9.9133,9.9017,9.9017,684900.0
2013-09-06 14:00:00,17.17,17.2,17.17,17.18,943700.0,9.9017,9.919,9.9017,9.9075,943700.0
2013-09-06 14:10:00,17.18,17.18,17.13,17.14,1802700.0,9.9075,9.9075,9.8787,9.8844,1802700.0
2013-09-06 14:20:00,17.13,17.14,17.12,17.12,396000.0,9.8787,9.8844,9.8729,9.8729,396000.0
2013-09-06 14:30:00,17.13,17.13,17.11,17.12,520100.0,9.8787,9.8787,9.8671,9.8729,520100.0
2013-09-06 14:40:00,17.13,17.13,17.11,17.12,426700.0,9.8787,9.8787,9.8671,9.8729,426700.0
2013-09-06 14:50:00,17.11,17.12,17.08,17.08,552500.0,9.8671,9.8729,9.8498,9.8498,552500.0
2013-09-06 15:00:00,17.09,17.1,17.04,17.06,1036800.0,9.8556,9.8614,9.8268,9.8383,1036800.0
2013-09-06 15:10:00,17.05,17.06,17.01,17.06,1228200.0,9.8325,9.8383,9.8095,9.8383,1228200.0
2013-09-06 15:20:00,17.05,17.08,17.04,17.07,859900.0,9.8325,9.8498,9.8268,9.8441,859900.0
2013-09-06 15:30:00,17.06,17.07,17.02,17.03,1805600.0,9.8383,9.8441,9.8152,9.821,1805600.0
2013-09-06 15:40:00,17.03,17.05,16.99,16.99,1839200.0,9.821,9.8325,9.7979,9.7979,1839200.0
2013-09-06 15:50:00,16.99,17.03,16.99,16.99,2471600.0,9.7979,9.821,9.7979,9.7979,2471600.0
2013-09-09 09:30:00,17.11,17.27,17.1,17.27,2998900.0,9.8671,9.9594,9.8614,9.9594,2998900.0
2013-09-09 09:40:00,17.27,17.32,17.21,17.31,1590300.0,9.9594,9.9882,9.9248,9.9825,1590300.0
2013-09-09 09:50:00,17.3,17.35,17.3,17.32,1747600.0,9.9767,10.0055,9.9767,9.9882,1747600.0
2013-09-09 10:00:00,17.33,17.35,17.26,17.27,1641000.0,9.994,10.0055,9.9536,9.9594,1641000.0
2013-09-09 10:10:00,17.27,17.29,17.25,17.26,1131900.0,9.9594,9.9709,9.9479,9.9536,1131900.0
2013-09-09 10:20:00,17.26,17.27,17.19,17.23,1573000.0,9.9536,9.9594,9.9133,9.9363,1573000.0
2013-09-09 10:30:00,17.22,17.27,17.21,17.26,947900.0,9.9306,9.9594,9.9248,9.9536,947900.0
2013-09-09 10:40:00,17.26,17.28,17.25,17.27,649900.0,9.9536,9.9652,9.9479,9.9594,649900.0
2013-09-09 10:50:00,17.26,17.28,17.25,17.28,822700.0,9.9536,9.9652,9.9479,9.9652,822700.0
2013-09-09 11:00:00,17.28,17.33,17.27,17.33,1431500.0,9.9652,9.994,9.9594,9.994,1431500.0
2013-09-09 11:10:00,17.32,17.33,17.3,17.32,532300.0,9.9882,9.994,9.9767,9.9882,532300.0
2013-09-09 11:20:00,17.32,17.32,17.28,17.32,988600.0,9.9882,9.9882,9.9652,9.9882,988600.0
2013-09-09 11:30:00,17.32,17.35,17.31,17.35,1181700.0,9.9882,10.0055,9.9825,10.0055,1181700.0
2013-09-09 11:40:00,17.35,17.35,17.33,17.34,428700.0,10.0055,10.0055,9.994,9.9998,428700.0
2013-09-09 11:50:00,17.34,17.35,17.31,17.33,649600.0,9.9998,10.0055,9.9825,9.994,649600.0
2013-09-09 12:00:00,17.33,17.35,17.32,17.34,931500.0,9.994,10.0055,9.9882,9.9998,931500.0
2013-09-09 12:10:00,17.34,17.38,17.34,17.38,1056800.0,9.9998,10.0228,9.9998,10.0228,1056800.0
2013-09-09 12:20:00,17.38,17.39,17.36,17.38,757000.0,10.0228,10.0286,10.0113,10.0228,757000.0
2013-09-09 12:30:00,17.39,17.39,17.36,17.37,693800.0,10.0286,10.0286,10.0113,10.0171,693800.0
2013-09-09 12:40:00,17.37,17.38,17.36,17.37,362400.0,10.0171,10.0228,10.0113,10.0171,362400.0
2013-09-09 12:50:00,17.37,17.37,17.34,17.36,673000.0,10.0171,10.0171,9.9998,10.0113,673000.0
2013-09-09 13:00:00,17.36,17.36,17.34,17.36,394900.0,10.0113,10.0113,9.9998,10.0113,394900.0
2013-09-09 13:10:00,17.36,17.36,17.33,17.33,485200.0,10.0113,10.0113,9.994,9.994,485200.0
2013-09-09 13:20:00,17.34,17.36,17.33,17.36,361300.0,9.9998,10.0113,9.994,10.0113,361300.0
2013-09-09 13:30:00,17.36,17.38,17.35,17.36,506700.0,10.0113,10.0228,10.0055,10.0113,506700.0
2013-09-09 13:40:00,17.36,17.39,17.36,17.39,605400.0,10.0113,10.0286,10.0113,10.0286,605400.0
2013-09-09 13:50:00,17.39,17.4,17.38,17.4,567800.0,10.0286,10.0344,10.0228,10.0344,567800.0
2013-09-09 14:00:00,17.39,17.4,17.39,17.4,553900.0,10.0286,10.0344,10.0286,10.0344,553900.0
2013-09-09 14:10:00,17.4,17.41,17.39,17.41,916900.0,10.0344,10.0401,10.0286,10.0401,916900.0
2013-09-09 14:20:00,17.41,17.41,17.36,17.38,959800.0,10.0401,10.0401,10.0113,10.0228,959800.0
2013-09-09 14:30:00,17.39,17.39,17.37,17.38,752200.0,10.0286,10.0286,10.0171,10.0228,752200.0
2013-09-09 14:40:00,17.37,17.38,17.37,17.38,448800.0,10.0171,10.0228,10.0171,10.0228,448800.0
2013-09-09 14:50:00,17.38,17.4,17.37,17.39,731400.0,10.0228,10.0344,10.0171,10.0286,731400.0
2013-09-09 15:00:00,17.38,17.39,17.36,17.36,932500.0,10.0228,10.0286,10.0113,10.0113,932500.0
2013-09-09 15:10:00,17.37,17.38,17.33,17.36,896700.0,10.0171,10.0228,9.994,10.0113,896700.0
2013-09-09 15:20:00,17.37,17.37,17.31,17.34,922300.0,10.0171,10.0171,9.9825,9.9998,922300.0
2013-09-09 15:30:00,17.33,17.36,17.31,17.32,950000.0,9.994,10.0113,9.9825,9.9882,950000.0
2013-09-09 15:40:00,17.32,17.32,17.3,17.3,1011300.0,9.9882,9.9882,9.9767,9.9767,1011300.0
2013-09-09 15:50:00,17.31,17.31,17.29,17.3,2041700.0,9.9825,9.9825,9.9709,9.9767,2041700.0
2013-09-10 09:30:00,17.49,17.49,17.39,17.4,2544900.0,10.0863,10.0863,10.0286,10.0344,2544900.0
2013-09-10 09:40:00,17.39,17.49,17.37,17.48,1607900.0,10.0286,10.0863,10.0171,10.0805,1607900.0
2013-09-10 09:50:00,17.47,17.54,17.47,17.5,2851900.0,10.0747,10.1151,10.0747,10.092,2851900.0
2013-09-10 10:00:00,17.5,17.57,17.49,17.56,1660000.0,10.092,10.1324,10.0863,10.1266,1660000.0
2013-09-10 10:10:00,17.55,17.58,17.53,17.53,1190100.0,10.1209,10.1382,10.1093,10.1093,1190100.0
2013-09-10 10:20:00,17.54,17.57,17.53,17.55,1274900.0,10.1151,10.1324,10.1093,10.1209,1274900.0
2013-09-10 10:30:00,17.55,17.57,17.54,17.57,756900.0,10.1209,10.1324,10.1151,10.1324,756900.0
2013-09-10 10:40:00,17.57,17.6,17.56,17.6,1232100.0,10.1324,10.1497,10.1266,10.1497,1232100.0
2013-09-10 10:50:00,17.6,17.65,17.59,17.62,1623400.0,10.1497,10.1786,10.144,10.1613,1623400.0
2013-09-10 11:00:00,17.62,17.68,17.62,17.68,1349300.0,10.1613,10.1959,10.1613,10.1959,1349300.0
2013-09-10 11:10:00,17.67,17.68,17.63,17.63,915700.0,10.1901,10.1959,10.167,10.167,915700.0
2013-09-10 11:20:00,17.64,17.66,17.62,17.63,1214000.0,10.1728,10.1843,10.1613,10.167,1214000.0
2013-09-10 11:30:00,17.62,17.63,17.54,17.57,1168500.0,10.1613,10.167,10.1151,10.1324,1168500.0
2013-09-10 11:40:00,17.57,17.57,17.5,17.51,979600.0,10.1324,10.1324,10.092,10.0978,979600.0
2013-09-10 11:50:00,17.51,17.52,17.48,17.52,920900.0,10.0978,10.1036,10.0805,10.1036,920900.0
2013-09-10 12:00:00,17.52,17.53,17.49,17.53,773800.0,10.1036,10.1093,10.0863,10.1093,773800.0
2013-09-10 12:10:00,17.53,17.53,17.5,17.5,426300.0,10.1093,10.1093,10.092,10.092,426300.0
2013-09-10 12:20:00,17.5,17.53,17.5,17.52,403800.0,10.092,10.1093,10.092,10.1036,403800.0
2013-09-10 12:30:00,17.51,17.55,17.51,17.55,419000.0,10.0978,10.1209,10.0978,10.1209,419000.0
2013-09-10 12:40:00,17.54,17.57,17.53,17.55,1209000.0,10.1151,10.1324,10.1093,10.1209,1209000.0
2013-09-10 12:50:00,17.55,17.58,17.55,17.57,450600.0,10.1209,10.1382,10.1209,10.1324,450600.0
2013-09-10 13:00:00,17.58,17.58,17.55,17.55,881100.0,10.1382,10.1382,10.1209,10.1209,881100.0
2013-09-10 13:10:00,17.55,17.57,17.53,17.57,1079800.0,10.1209,10.1324,10.1093,10.1324,1079800.0
2013-09-10 13:20:00,17.56,17.58,17.55,17.56,533300.0,10.1266,10.1382,10.1209,10.1266,533300.0
2013-09-10 13:30:00,17.57,17.57,17.56,17.56,335400.0,10.1324,10.1324,10.1266,10.1266,335400.0
2013-09-10 13:40:00,17.57,17.6,17.56,17.59,1197600.0,10.1324,10.1497,10.1266,10.144,1197600.0
2013-09-10 13:50:00,17.59,17.6,17.58,17.59,465000.0,10.144,10.1497,10.1382,10.144,465000.0
2013-09-10 14:00:00,17.59,17.6,17.57,17.58,745900.0,10.144,10.1497,10.1324,10.1382,745900.0
2013-09-10 14:10:00,17.59,17.6,17.56,17.57,1253500.0,10.144,10.1497,10.1266,10.1324,1253500.0
2013-09-10 14:20:00,17.57,17.6,17.57,17.59,844100.0,10.1324,10.1497,10.1324,10.144,844100.0
2013-09-10 14:30:00,17.58,17.59,17.54,17.56,1131800.0,10.1382,10.144,10.1151,10.1266,1131800.0
2013-09-10 14:40:00,17.55,17.58,17.55,17.58,343600.0,10.1209,10.1382,10.1209,10.1382,343600.0
2013-09-10 14:50:00,17.58,17.6,17.57,17.59,434900.0,10.1382,10.1497,10.1324,10.144,434900.0
2013-09-10 15:00:00,17.6,17.61,17.56,17.56,1042800.0,10.1497,10.1555,10.1266,10.1266,1042800.0
2013-09-10 15:10:00,17.57,17.61,17.56,17.57,1472800.0,10.1324,10.1555,10.1266,10.1324,1472800.0
2013-09-10 15:20:00,17.58,17.6,17.57,17.6,1395500.0,10.1382,10.1497,10.1324,10.1497,1395500.0
2013-09-10 15:30:00,17.6,17.6,17.57,17.57,1312600.0,10.1497,10.1497,10.1324,10.1324,1312600.0
2013-09-10 15:40:00,17.57,17.58,17.51,17.55,1914400.0,10.1324,10.1382,10.0978,10.1209,1914400.0
2013-09-10 15:50:00,17.55,17.56,17.51,17.55,2554300.0,10.1209,10.1266,10.0978,10.1209,2554300.0
2013-09-11 09:30:00,17.49,17.58,17.48,17.52,2509300.0,10.0863,10.1382,10.0805,10.1036,2509300.0
2013-09-11 09:40:00,17.51,17.54,17.48,17.51,1362500.0,10.0978,10.1151,10.0805,10.0978,1362500.0
2013-09-11 09:50:00,17.5,17.51,17.4,17.42,1826800.0,10.092,10.0978,10.0344,10.0459,1826800.0
2013-09-11 10:00:00,17.42,17.49,17.41,17.43,939100.0,10.0459,10.0863,10.0401,10.0517,939100.0
2013-09-11 10:10:00,17.44,17.46,17.42,17.45,974400.0,10.0574,10.069,10.0459,10.0632,974400.0
2013-09-11 10:20:00,17.45,17.46,17.4,17.41,848900.0,10.0632,10.069,10.0344,10.0401,848900.0
2013-09-11 10:30:00,17.41,17.46,17.4,17.45,623300.0,10.0401,10.069,10.0344,10.0632,623300.0
2013-09-11 10:40:00,17.44,17.46,17.42,17.43,706800.0,10.0574,10.069,10.0459,10.0517,706800.0
2013-09-11 10:50:00,17.44,17.45,17.39,17.4,1716700.0,10.0574,10.0632,10.0286,10.0344,1716700.0
2013-09-11 11:00:00,17.4,17.45,17.39,17.45,729000.0,10.0344,10.0632,10.0286,10.0632,729000.0
2013-09-11 11:10:00,17.45,17.48,17.45,17.47,1234200.0,10.0632,10.0805,10.0632,10.0747,1234200.0
2013-09-11 11:20:00,17.47,17.49,17.46,17.48,631200.0,10.0747,10.0863,10.069,10.0805,631200.0
2013-09-11 11:30:00,17.47,17.5,17.47,17.48,832800.0,10.0747,10.092,10.0747,10.0805,832800.0
2013-09-11 11:40:00,17.48,17.5,17.48,17.49,454100.0,10.0805,10.092,10.0805,10.0863,454100.0
2013-09-11 11:50:00,17.5,17.54,17.48,17.54,1160500.0,10.092,10.1151,10.0805,10.1151,1160500.0
2013-09-11 12:00:00,17.54,17.55,17.5,17.51,857600.0,10.1151,10.1209,10.092,10.0978,857600.0
2013-09-11 12:10:00,17.51,17.54,17.49,17.54,613600.0,10.0978,10.1151,10.0863,10.1151,613600.0
2013-09-11 12:20:00,17.54,17.55,17.53,17.54,398800.0,10.1151,10.1209,10.1093,10.1151,398800.0
2013-09-11 12:30:00,17.54,17.55,17.5,17.52,754100.0,10.1151,10.1209,10.092,10.1036,754100.0
2013-09-11 12:40:00,17.51,17.55,17.5,17.53,424100.0,10.0978,10.1209,10.092,10.1093,424100.0
2013-09-11 12:50:00,17.53,17.55,17.53,17.54,194200.0,10.1093,10.1209,10.1093,10.1151,194200.0
2013-09-11 13:00:00,17.54,17.54,17.51,17.51,696900.0,10.1151,10.1151,10.0978,10.0978,696900.0
2013-09-11 13:10:00,17.52,17.53,17.5,17.51,555300.0,10.1036,10.1093,10.092,10.0978,555300.0
2013-09-11 13:20:00,17.51,17.52,17.5,17.51,276100.0,10.0978,10.1036,10.092,10.0978,276100.0
2013-09-11 13:30:00,17.52,17.54,17.51,17.53,407600.0,10.1036,10.1151,10.0978,10.1093,407600.0
2013-09-11 13:40:00,17.53,17.53,17.5,17.51,291700.0,10.1093,10.1093,10.092,10.0978,291700.0
2013-09-11 13:50:00,17.51,17.52,17.5,17.51,297300.0,10.0978,10.1036,10.092,10.0978,297300.0
2013-09-11 14:00:00,17.51,17.51,17.49,17.5,452600.0,10.0978,10.0978,10.0863,10.092,452600.0
2013-09-11 14:10:00,17.49,17.5,17.47,17.49,456000.0,10.0863,10.092,10.0747,10.0863,456000.0
2013-09-11 14:20:00,17.48,17.51,17.47,17.51,989500.0,10.0805,10.0978,10.0747,10.0978,989500.0
2013-09-11 14:30:00,17.5,17.51,17.5,17.5,254300.0,10.092,10.0978,10.092,10.092,254300.0
2013-09-11 14:40:00,17.5,17.51,17.48,17.5,734400.0,10.092,10.0978,10.0805,10.092,734400.0
2013-09-11 14:50:00,17.5,17.51,17.47,17.49,405600.0,10.092,10.0978,10.0747,10.0863,405600.0
2013-09-11 15:00:00,17.49,17.5,17.48,17.48,512900.0,10.0863,10.092,10.0805,10.0805,512900.0
2013-09-11 15:10:00,17.48,17.49,17.47,17.48,448000.0,10.0805,10.0863,10.0747,10.0805,448000.0
2013-09-11 15:20:00,17.48,17.49,17.47,17.48,499000.0,10.0805,10.0863,10.0747,10.0805,499000.0
2013-09-11 15:30:00,17.47,17.51,17.47,17.51,590100.0,10.0747,10.0978,10.0747,10.0978,590100.0
2013-09-11 15:40:00,17.51,17.53,17.51,17.52,787900.0,10.0978,10.1093,10.0978,10.1036,787900.0
2013-09-11 15:50:00,17.52,17.53,17.51,17.52,1245500.0,10.1036,10.1093,10.0978,10.1036,1245500.0
2013-09-12 09:30:00,17.54,17.56,17.46,17.46,1809700.0,10.1151,10.1266,10.069,10.069,1809700.0
2013-09-12 09:40:00,17.46,17.48,17.4,17.42,1653100.0,10.069,10.0805,10.0344,10.0459,1653100.0
2013-09-12 09:50:00,17.42,17.46,17.41,17.46,1190200.0,10.0459,10.069,10.0401,10.069,1190200.0
2013-09-12 10:00:00,17.45,17.46,17.4,17.4,923200.0,10.0632,10.069,10.0344,10.0344,923200.0
2013-09-12 10:10:00,17.4,17.41,17.35,17.4,1483100.0,10.0344,10.0401,10.0055,10.0344,1483100.0
2013-09-12 10:20:00,17.39,17.44,17.37,17.43,800800.0,10.0286,10.0574,10.0171,10.0517,800800.0
2013-09-12 10:30:00,17.43,17.44,17.41,17.43,406700.0,10.0517,10.0574,10.0401,10.0517,406700.0
2013-09-12 10:40:00,17.42,17.45,17.42,17.44,413900.0,10.0459,10.0632,10.0459,10.0574,413900.0
2013-09-12 10:50:00,17.44,17.46,17.4,17.41,765900.0,10.0574,10.069,10.0344,10.0401,765900.0
2013-09-12 11:00:00,17.41,17.45,17.4,17.43,589500.0,10.0401,10.0632,10.0344,10.0517,589500.0
2013-09-12 11:10:00,17.43,17.44,17.39,17.41,608500.0,10.0517,10.0574,10.0286,10.0401,608500.0
2013-09-12 11:20:00,17.41,17.43,17.39,17.41,558100.0,10.0401,10.0517,10.0286,10.0401,558100.0
2013-09-12 11:30:00,17.41,17.42,17.35,17.36,846800.0,10.0401,10.0459,10.0055,10.0113,846800.0
2013-09-12 11:40:00,17.37,17.4,17.36,17.38,479400.0,10.0171,10.0344,10.0113,10.0228,479400.0
2013-09-12 11:50:00,17.38,17.41,17.37,17.39,453900.0,10.0228,10.0401,10.0171,10.0286,453900.0
2013-09-12 12:00:00,17.39,17.41,17.36,17.37,724700.0,10.0286,10.0401,10.0113,10.0171,724700.0
2013-09-12 12:10:00,17.37,17.37,17.34,17.35,481600.0,10.0171,10.0171,9.9998,10.0055,481600.0
2013-09-12 12:20:00,17.35,17.36,17.31,17.34,1249900.0,10.0055,10.0113,9.9825,9.9998,1249900.0
2013-09-12 12:30:00,17.35,17.36,17.33,17.35,418400.0,10.0055,10.0113,9.994,10.0055,418400.0
2013-09-12 12:40:00,17.35,17.37,17.34,17.35,394800.0,10.0055,10.0171,9.9998,10.0055,394800.0
2013-09-12 12:50:00,17.36,17.36,17.35,17.36,253000.0,10.0113,10.0113,10.0055,10.0113,253000.0
2013-09-12 13:00:00,17.36,17.37,17.35,17.37,253900.0,10.0113,10.0171,10.0055,10.0171,253900.0
2013-09-12 13:10:00,17.37,17.41,17.36,17.41,375600.0,10.0171,10.0401,10.0113,10.0401,375600.0
2013-09-12 13:20:00,17.41,17.42,17.4,17.4,234000.0,10.0401,10.0459,10.0344,10.0344,234000.0
2013-09-12 13:30:00,17.4,17.43,17.4,17.43,567000.0,10.0344,10.0517,10.0344,10.0517,567000.0
2013-09-12 13:40:00,17.43,17.44,17.42,17.44,233300.0,10.0517,10.0574,10.0459,10.0574,233300.0
2013-09-12 13:50:00,17.44,17.45,17.43,17.44,441100.0,10.0574,10.0632,10.0517,10.0574,441100.0
2013-09-12 14:00:00,17.45,17.46,17.43,17.46,555900.0,10.0632,10.069,10.0517,10.069,555900.0
2013-09-12 14:10:00,17.46,17.47,17.42,17.44,790800.0,10.069,10.0747,10.0459,10.0574,790800.0
2013-09-12 14:20:00,17.43,17.44,17.4,17.41,286700.0,10.0517,10.0574,10.0344,10.0401,286700.0
2013-09-12 14:30:00,17.41,17.42,17.38,17.39,299900.0,10.0401,10.0459,10.0228,10.0286,299900.0
2013-09-12 14:40:00,17.38,17.43,17.38,17.41,557900.0,10.0228,10.0517,10.0228,10.0401,557900.0
2013-09-12 14:50:00,17.41,17.43,17.41,17.42,257000.0,10.0401,10.0517,10.0401,10.0459,257000.0
2013-09-12 15:00:00,17.43,17.43,17.39,17.39,294100.0,10.0517,10.0517,10.0286,10.0286,294100.0
2013-09-12 15:10:00,17.4,17.4,17.35,17.36,547600.0,10.0344,10.0344,10.0055,10.0113,547600.0
2013-09-12 15:20:00,17.36,17.4,17.35,17.4,500700.0,10.0113,10.0344,10.0055,10.0344,500700.0
2013-09-12 15:30:00,17.39,17.4,17.37,17.39,371800.0,10.0286,10.0344,10.0171,10.0286,371800.0
2013-09-12 15:40:00,17.39,17.4,17.36,17.36,734200.0,10.0286,10.0344,10.0113,10.0113,734200.0
2013-09-12 15:50:00,17.37,17.39,17.36,17.39,1469500.0,10.0171,10.0286,10.0113,10.0286,1469500.0
2013-09-13 09:30:00,17.45,17.49,17.35,17.44,1778200.0,10.0632,10.0863,10.0055,10.0574,1778200.0
2013-09-13 09:40:00,17.45,17.46,17.41,17.43,1169800.0,10.0632,10.069,10.0401,10.0517,1169800.0
2013-09-13 09:50:00,17.43,17.45,17.37,17.38,766100.0,10.0517,10.0632,10.0171,10.0228,766100.0
2013-09-13 10:00:00,17.39,17.39,17.28,17.31,1249800.0,10.0286,10.0286,9.9652,9.9825,1249800.0
2013-09-13 10:10:00,17.3,17.34,17.29,17.33,614600.0,9.9767,9.9998,9.9709,9.994,614600.0
2013-09-13 10:20:00,17.33,17.36,17.31,17.34,553700.0,9.994,10.0113,9.9825,9.9998,553700.0
2013-09-13 10:30:00,17.34,17.36,17.33,17.35,371900.0,9.9998,10.0113,9.994,10.0055,371900.0
2013-09-13 10:40:00,17.35,17.39,17.34,17.37,562300.0,10.0055,10.0286,9.9998,10.0171,562300.0
2013-09-13 10:50:00,17.38,17.39,17.37,17.38,341100.0,10.0228,10.0286,10.0171,10.0228,341100.0
2013-09-13 11:00:00,17.38,17.39,17.36,17.37,385100.0,10.0228,10.0286,10.0113,10.0171,385100.0
2013-09-13 11:10:00,17.37,17.37,17.36,17.36,206800.0,10.0171,10.0171,10.0113,10.0113,206800.0
2013-09-13 11:20:00,17.37,17.39,17.36,17.37,245500.0,10.0171,10.0286,10.0113,10.0171,245500.0
2013-09-13 11:30:00,17.37,17.39,17.36,17.39,284000.0,10.0171,10.0286,10.0113,10.0286,284000.0
2013-09-13 11:40:00,17.39,17.39,17.37,17.38,213800.0,10.0286,10.0286,10.0171,10.0228,213800.0
2013-09-13 11:50:00,17.38,17.39,17.38,17.39,178200.0,10.0228,10.0286,10.0228,10.0286,178200.0
2013-09-13 12:00:00,17.39,17.4,17.37,17.38,398800.0,10.0286,10.0344,10.0171,10.0228,398800.0
2013-09-13 12:10:00,17.38,17.39,17.38,17.39,190300.0,10.0228,10.0286,10.0228,10.0286,190300.0
2013-09-13 12:20:00,17.38,17.39,17.38,17.38,151500.0,10.0228,10.0286,10.0228,10.0228,151500.0
2013-09-13 12:30:00,17.38,17.39,17.36,17.36,409000.0,10.0228,10.0286,10.0113,10.0113,409000.0
2013-09-13 12:40:00,17.36,17.37,17.34,17.37,377900.0,10.0113,10.0171,9.9998,10.0171,377900.0
2013-09-13 12:50:00,17.37,17.37,17.35,17.35,208000.0,10.0171,10.0171,10.0055,10.0055,208000.0
2013-09-13 13:00:00,17.35,17.39,17.35,17.39,310400.0,10.0055,10.0286,10.0055,10.0286,310400.0
2013-09-13 13:10:00,17.38,17.39,17.37,17.38,222600.0,10.0228,10.0286,10.0171,10.0228,222600.0
2013-09-13 13:20:00,17.37,17.39,17.37,17.39,115200.0,10.0171,10.0286,10.0171,10.0286,115200.0
2013-09-13 13:30:00,17.38,17.39,17.36,17.37,287400.0,10.0228,10.0286,10.0113,10.0171,287400.0
2013-09-13 13:40:00,17.36,17.38,17.36,17.38,230700.0,10.0113,10.0228,10.0113,10.0228,230700.0
2013-09-13 13:50:00,17.37,17.38,17.34,17.35,752300.0,10.0171,10.0228,9.9998,10.0055,752300.0
2013-09-13 14:00:00,17.34,17.37,17.34,17.35,375800.0,9.9998,10.0171,9.9998,10.0055,375800.0
2013-09-13 14:10:00,17.36,17.37,17.34,17.34,369800.0,10.0113,10.0171,9.9998,9.9998,369800.0
2013-09-13 14:20:00,17.34,17.36,17.34,17.36,208500.0,9.9998,10.0113,9.9998,10.0113,208500.0
2013-09-13 14:30:00,17.36,17.36,17.33,17.35,592400.0,10.0113,10.0113,9.994,10.0055,592400.0
2013-09-13 14:40:00,17.34,17.36,17.34,17.36,276000.0,9.9998,10.0113,9.9998,10.0113,276000.0
2013-09-13 14:50:00,17.36,17.38,17.35,17.37,727100.0,10.0113,10.0228,10.0055,10.0171,727100.0
2013-09-13 15:00:00,17.37,17.37,17.36,17.36,152700.0,10.0171,10.0171,10.0113,10.0113,152700.0
2013-09-13 15:10:00,17.37,17.37,17.35,17.35,367300.0,10.0171,10.0171,10.0055,10.0055,367300.0
2013-09-13 15:20:00,17.35,17.38,17.34,17.37,742400.0,10.0055,10.0228,9.9998,10.0171,742400.0
2013-09-13 15:30:00,17.36,17.37,17.35,17.36,326100.0,10.0113,10.0171,10.0055,10.0113,326100.0
2013-09-13 15:40:00,17.36,17.36,17.34,17.36,703100.0,10.0113,10.0113,9.9998,10.0113,703100.0
2013-09-13 15:50:00,17.36,17.36,17.33,17.33,1732800.0,10.0113,10.0113,9.994,9.994,1732800.0
2013-09-16 09:30:00,17.53,17.59,17.44,17.48,2341200.0,10.1093,10.144,10.0574,10.0805,2341200.0
2013-09-16 09:40:00,17.49,17.5,17.45,17.49,939500.0,10.0863,10.092,10.0632,10.0863,939500.0
2013-09-16 09:50:00,17.49,17.51,17.46,17.5,898300.0,10.0863,10.0978,10.069,10.092,898300.0
2013-09-16 10:00:00,17.5,17.51,17.46,17.48,1389400.0,10.092,10.0978,10.069,10.0805,1389400.0
2013-09-16 10:10:00,17.48,17.5,17.46,17.48,692300.0,10.0805,10.092,10.069,10.0805,692300.0
2013-09-16 10:20:00,17.48,17.49,17.46,17.46,384700.0,10.0805,10.0863,10.069,10.069,384700.0
2013-09-16 10:30:00,17.46,17.49,17.45,17.47,765500.0,10.069,10.0863,10.0632,10.0747,765500.0
2013-09-16 10:40:00,17.48,17.49,17.46,17.47,532200.0,10.0805,10.0863,10.069,10.0747,532200.0
2013-09-16 10:50:00,17.47,17.49,17.45,17.46,810300.0,10.0747,10.0863,10.0632,10.069,810300.0
2013-09-16 11:00:00,17.45,17.48,17.45,17.48,550300.0,10.0632,10.0805,10.0632,10.0805,550300.0
2013-09-16 11:10:00,17.48,17.48,17.46,17.48,357300.0,10.0805,10.0805,10.069,10.0805,357300.0
2013-09-16 11:20:00,17.48,17.49,17.45,17.45,549900.0,10.0805,10.0863,10.0632,10.0632,549900.0
2013-09-16 11:30:00,17.46,17.47,17.42,17.43,563900.0,10.069,10.0747,10.0459,10.0517,563900.0
2013-09-16 11:40:00,17.42,17.46,17.42,17.45,462700.0,10.0459,10.069,10.0459,10.0632,462700.0
2013-09-16 11:50:00,17.46,17.47,17.43,17.46,784200.0,10.069,10.0747,10.0517,10.069,784200.0
2013-09-16 12:00:00,17.46,17.48,17.45,17.47,448000.0,10.069,10.0805,10.0632,10.0747,448000.0
2013-09-16 12:10:00,17.48,17.49,17.47,17.49,435200.0,10.0805,10.0863,10.0747,10.0863,435200.0
2013-09-16 12:20:00,17.48,17.49,17.47,17.48,240900.0,10.0805,10.0863,10.0747,10.0805,240900.0
2013-09-16 12:30:00,17.48,17.48,17.46,17.46,378600.0,10.0805,10.0805,10.069,10.069,378600.0
2013-09-16 12:40:00,17.47,17.47,17.45,17.47,301400.0,10.0747,10.0747,10.0632,10.0747,301400.0
2013-09-16 12:50:00,17.47,17.47,17.44,17.45,297400.0,10.0747,10.0747,10.0574,10.0632,297400.0
2013-09-16 13:00:00,17.44,17.46,17.44,17.45,358400.0,10.0574,10.069,10.0574,10.0632,358400.0
2013-09-16 13:10:00,17.44,17.45,17.41,17.42,393100.0,10.0574,10.0632,10.0401,10.0459,393100.0
2013-09-16 13:20:00,17.41,17.43,17.4,17.41,349200.0,10.0401,10.0517,10.0344,10.0401,349200.0
2013-09-16 13:30:00,17.41,17.42,17.4,17.41,386100.0,10.0401,10.0459,10.0344,10.0401,386100.0
2013-09-16 13:40:00,17.4,17.41,17.34,17.35,1170700.0,10.0344,10.0401,9.9998,10.0055,1170700.0
2013-09-16 13:50:00,17.35,17.38,17.34,17.37,365600.0,10.0055,10.0228,9.9998,10.0171,365600.0
2013-09-16 14:00:00,17.37,17.39,17.36,17.37,548300.0,10.0171,10.0286,10.0113,10.0171,548300.0
2013-09-16 14:10:00,17.36,17.37,17.33,17.35,486200.0,10.0113,10.0171,9.994,10.0055,486200.0
2013-09-16 14:20:00,17.35,17.35,17.32,17.32,273900.0,10.0055,10.0055,9.9882,9.9882,273900.0
2013-09-16 14:30:00,17.32,17.33,17.3,17.32,618300.0,9.9882,9.994,9.9767,9.9882,618300.0
2013-09-16 14:40:00,17.31,17.34,17.3,17.32,713800.0,9.9825,9.9998,9.9767,9.9882,713800.0
2013-09-16 14:50:00,17.32,17.33,17.3,17.33,751200.0,9.9882,9.994,9.9767,9.994,751200.0
2013-09-16 15:00:00,17.32,17.36,17.32,17.35,455000.0,9.9882,10.0113,9.9882,10.0055,455000.0
2013-09-16 15:10:00,17.36,17.38,17.35,17.36,507000.0,10.0113,10.0228,10.0055,10.0113,507000.0
2013-09-16 15:20:00,17.36,17.37,17.33,17.34,647800.0,10.0113,10.0171,9.994,9.9998,647800.0
2013-09-16 15:30:00,17.33,17.34,17.32,17.33,944000.0,9.994,9.9998,9.9882,9.994,944000.0
2013-09-16 15:40:00,17.33,17.34,17.3,17.33,966300.0,9.994,9.9998,9.9767,9.994,966300.0
2013-09-16 15:50:00,17.34,17.35,17.33,17.35,1305400.0,9.9998,10.0055,9.994,10.0055,1305400.0
2013-09-17 09:30:00,17.35,17.4,17.31,17.36,1417900.0,10.0055,10.0344,9.9825,10.0113,1417900.0
2013-09-17 09:40:00,17.36,17.37,17.3,17.32,847500.0,10.0113,10.0171,9.9767,9.9882,847500.0
2013-09-17 09:50:00,17.32,17.36,17.31,17.35,848700.0,9.9882,10.0113,9.9825,10.0055,848700.0
2013-09-17 10:00:00,17.34,17.39,17.33,17.39,661300.0,9.9998,10.0286,9.994,10.0286,661300.0
2013-09-17 10:10:00,17.39,17.41,17.37,17.39,748100.0,10.0286,10.0401,10.0171,10.0286,748100.0
2013-09-17 10:20:00,17.39,17.41,17.38,17.39,715200.0,10.0286,10.0401,10.0228,10.0286,715200.0
2013-09-17 10:30:00,17.38,17.44,17.38,17.41,794300.0,10.0228,10.0574,10.0228,10.0401,794300.0
2013-09-17 10:40:00,17.41,17.43,17.4,17.41,556600.0,10.0401,10.0517,10.0344,10.0401,556600.0
2013-09-17 10:50:00,17.41,17.44,17.41,17.44,428600.0,10.0401,10.0574,10.0401,10.0574,428600.0
2013-09-17 11:00:00,17.43,17.44,17.42,17.42,267600.0,10.0517,10.0574,10.0459,10.0459,267600.0
2013-09-17 11:10:00,17.42,17.44,17.42,17.42,638100.0,10.0459,10.0574,10.0459,10.0459,638100.0
2013-09-17 11:20:00,17.42,17.44,17.38,17.38,682900.0,10.0459,10.0574,10.0228,10.0228,682900.0
2013-09-17 11:30:00,17.38,17.39,17.36,17.38,546300.0,10.0228,10.0286,10.0113,10.0228,546300.0
2013-09-17 11:40:00,17.38,17.39,17.36,17.38,309800.0,10.0228,10.0286,10.0113,10.0228,309800.0
2013-09-17 11:50:00,17.37,17.38,17.37,17.38,224700.0,10.0171,10.0228,10.0171,10.0228,224700.0
2013-09-17 12:00:00,17.37,17.4,17.37,17.4,263600.0,10.0171,10.0344,10.0171,10.0344,263600.0
2013-09-17 12:10:00,17.39,17.4,17.37,17.39,507900.0,10.0286,10.0344,10.0171,10.0286,507900.0
2013-09-17 12:20:00,17.39,17.39,17.38,17.38,174900.0,10.0286,10.0286,10.0228,10.0228,174900.0
2013-09-17 12:30:00,17.39,17.39,17.38,17.38,121200.0,10.0286,10.0286,10.0228,10.0228,121200.0
2013-09-17 12:40:00,17.38,17.4,17.38,17.4,333600.0,10.0228,10.0344,10.0228,10.0344,333600.0
2013-09-17 12:50:00,17.39,17.41,17.39,17.41,363100.0,10.0286,10.0401,10.0286,10.0401,363100.0
2013-09-17 13:00:00,17.4,17.41,17.4,17.41,252100.0,10.0344,10.0401,10.0344,10.0401,252100.0
2013-09-17 13:10:00,17.41,17.41,17.4,17.4,145100.0,10.0401,10.0401,10.0344,10.0344,145100.0
2013-09-17 13:20:00,17.4,17.43,17.4,17.43,480600.0,10.0344,10.0517,10.0344,10.0517,480600.0
2013-09-17 13:30:00,17.42,17.43,17.41,17.41,313400.0,10.0459,10.0517,10.0401,10.0401,313400.0
2013-09-17 13:40:00,17.42,17.42,17.41,17.42,178400.0,10.0459,10.0459,10.0401,10.0459,178400.0
2013-09-17 13:50:00,17.41,17.45,17.41,17.45,753700.0,10.0401,10.0632,10.0401,10.0632,753700.0
2013-09-17 14:00:00,17.44,17.45,17.41,17.44,858700.0,10.0574,10.0632,10.0401,10.0574,858700.0
2013-09-17 14:10:00,17.45,17.45,17.4,17.41,537800.0,10.0632,10.0632,10.0344,10.0401,537800.0
2013-09-17 14:20:00,17.41,17.42,17.37,17.4,481900.0,10.0401,10.0459,10.0171,10.0344,481900.0
2013-09-17 14:30:00,17.39,17.42,17.39,17.41,304000.0,10.0286,10.0459,10.0286,10.0401,304000.0
2013-09-17 14:40:00,17.41,17.44,17.41,17.42,305100.0,10.0401,10.0574,10.0401,10.0459,305100.0
2013-09-17 14:50:00,17.42,17.43,17.39,17.42,370500.0,10.0459,10.0517,10.0286,10.0459,370500.0
2013-09-17 15:00:00,17.41,17.43,17.41,17.41,379200.0,10.0401,10.0517,10.0401,10.0401,379200.0
2013-09-17 15:10:00,17.41,17.43,17.41,17.41,300100.0,10.0401,10.0517,10.0401,10.0401,300100.0
2013-09-17 15:20:00,17.41,17.42,17.4,17.41,365900.0,10.0401,10.0459,10.0344,10.0401,365900.0
2013-09-17 15:30:00,17.41,17.42,17.39,17.42,776300.0,10.0401,10.0459,10.0286,10.0459,776300.0
2013-09-17 15:40:00,17.41,17.43,17.41,17.41,932200.0,10.0401,10.0517,10.0401,10.0401,932200.0
2013-09-17 15:50:00,17.41,17.45,17.41,17.45,2100700.0,10.0401,10.0632,10.0401,10.0632,2100700.0
2013-09-18 09:30:00,17.32,17.44,17.32,17.4,1378900.0,9.9882,10.0574,9.9882,10.0344,1378900.0
2013-09-18 09:40:00,17.41,17.42,17.37,17.39,610100.0,10.0401,10.0459,10.0171,10.0286,610100.0
2013-09-18 09:50:00,17.38,17.43,17.38,17.4,670100.0,10.0228,10.0517,10.0228,10.0344,670100.0
2013-09-18 10:00:00,17.39,17.43,17.38,17.43,867600.0,10.0286,10.0517,10.0228,10.0517,867600.0
2013-09-18 10:10:00,17.43,17.43,17.4,17.41,560000.0,10.0517,10.0517,10.0344,10.0401,560000.0
2013-09-18 10:20:00,17.41,17.42,17.39,17.4,677300.0,10.0401,10.0459,10.0286,10.0344,677300.0
2013-09-18 10:30:00,17.4,17.42,17.38,17.41,297700.0,10.0344,10.0459,10.0228,10.0401,297700.0
2013-09-18 10:40:00,17.42,17.42,17.39,17.41,624900.0,10.0459,10.0459,10.0286,10.0401,624900.0
2013-09-18 10:50:00,17.41,17.43,17.4,17.43,632200.0,10.0401,10.0517,10.0344,10.0517,632200.0
2013-09-18 11:00:00,17.43,17.44,17.41,17.41,424100.0,10.0517,10.0574,10.0401,10.0401,424100.0
2013-09-18 11:10:00,17.42,17.43,17.37,17.38,895200.0,10.0459,10.0517,10.0171,10.0228,895200.0
2013-09-18 11:20:00,17.37,17.38,17.34,17.37,998100.0,10.0171,10.0228,9.9998,10.0171,998100.0
2013-09-18 11:30:00,17.37,17.4,17.35,17.39,1405600.0,10.0171,10.0344,10.0055,10.0286,1405600.0
2013-09-18 11:40:00,17.39,17.41,17.37,17.41,1228000.0,10.0286,10.0401,10.0171,10.0401,1228000.0
2013-09-18 11:50:00,17.41,17.43,17.39,17.4,1131900.0,10.0401,10.0517,10.0286,10.0344,1131900.0
2013-09-18 12:00:00,17.4,17.42,17.39,17.41,725600.0,10.0344,10.0459,10.0286,10.0401,725600.0
2013-09-18 12:10:00,17.41,17.42,17.38,17.39,776800.0,10.0401,10.0459,10.0228,10.0286,776800.0
2013-09-18 12:20:00,17.39,17.4,17.38,17.39,318300.0,10.0286,10.0344,10.0228,10.0286,318300.0
2013-09-18 12:30:00,17.39,17.4,17.37,17.39,1349000.0,10.0286,10.0344,10.0171,10.0286,1349000.0
2013-09-18 12:40:00,17.39,17.4,17.37,17.38,687600.0,10.0286,10.0344,10.0171,10.0228,687600.0
2013-09-18 12:50:00,17.38,17.4,17.38,17.4,472100.0,10.0228,10.0344,10.0228,10.0344,472100.0
2013-09-18 13:00:00,17.4,17.4,17.34,17.34,858900.0,10.0344,10.0344,9.9998,9.9998,858900.0
2013-09-18 13:10:00,17.35,17.36,17.34,17.35,538800.0,10.0055,10.0113,9.9998,10.0055,538800.0
2013-09-18 13:20:00,17.35,17.38,17.35,17.36,546700.0,10.0055,10.0228,10.0055,10.0113,546700.0
2013-09-18 13:30:00,17.37,17.37,17.34,17.35,305200.0,10.0171,10.0171,9.9998,10.0055,305200.0
2013-09-18 13:40:00,17.34,17.37,17.34,17.36,1157600.0,9.9998,10.0171,9.9998,10.0113,1157600.0
2013-09-18 13:50:00,17.36,17.37,17.35,17.36,378700.0,10.0113,10.0171,10.0055,10.0113,378700.0
2013-09-18 14:00:00,17.37,17.55,17.37,17.55,3464700.0,10.0171,10.1209,10.0171,10.1209,3464700.0
2013-09-18 14:10:00,17.55,17.6,17.55,17.59,2327600.0,10.1209,10.1497,10.1209,10.144,2327600.0
2013-09-18 14:20:00,17.59,17.65,17.57,17.58,1687500.0,10.144,10.1786,10.1324,10.1382,1687500.0
2013-09-18 14:30:00,17.58,17.61,17.54,17.6,1280400.0,10.1382,10.1555,10.1151,10.1497,1280400.0
2013-09-18 14:40:00,17.6,17.68,17.59,17.68,1440100.0,10.1497,10.1959,10.144,10.1959,1440100.0
2013-09-18 14:50:00,17.68,17.75,17.68,17.75,2157200.0,10.1959,10.2362,10.1959,10.2362,2157200.0
2013-09-18 15:00:00,17.75,17.77,17.69,17.7,1937800.0,10.2362,10.2478,10.2016,10.2074,1937800.0
2013-09-18 15:10:00,17.69,17.7,17.61,17.62,1893000.0,10.2016,10.2074,10.1555,10.1613,1893000.0
2013-09-18 15:20:00,17.61,17.63,17.56,17.57,1762300.0,10.1555,10.167,10.1266,10.1324,1762300.0
2013-09-18 15:30:00,17.57,17.68,17.56,17.67,1367500.0,10.1324,10.1959,10.1266,10.1901,1367500.0
2013-09-18 15:40:00,17.68,17.68,17.64,17.66,1340200.0,10.1959,10.1959,10.1728,10.1843,1340200.0
2013-09-18 15:50:00,17.66,17.66,17.61,17.63,2200300.0,10.1843,10.1843,10.1555,10.167,2200300.0
2013-09-19 09:30:00,17.75,17.77,17.7,17.71,2000100.0,10.2362,10.2478,10.2074,10.2132,2000100.0
2013-09-19 09:40:00,17.71,17.72,17.56,17.57,2457200.0,10.2132,10.2189,10.1266,10.1324,2457200.0
2013-09-19 09:50:00,17.56,17.63,17.51,17.63,2248600.0,10.1266,10.167,10.0978,10.167,2248600.0
2013-09-19 10:00:00,17.63,17.66,17.57,17.57,1492700.0,10.167,10.1843,10.1324,10.1324,1492700.0
2013-09-19 10:10:00,17.58,17.6,17.52,17.52,1301100.0,10.1382,10.1497,10.1036,10.1036,1301100.0
2013-09-19 10:20:00,17.53,17.62,17.52,17.61,811200.0,10.1093,10.1613,10.1036,10.1555,811200.0
2013-09-19 10:30:00,17.62,17.63,17.58,17.61,863000.0,10.1613,10.167,10.1382,10.1555,863000.0
2013-09-19 10:40:00,17.6,17.62,17.59,17.61,589300.0,10.1497,10.1613,10.144,10.1555,589300.0
2013-09-19 10:50:00,17.61,17.64,17.59,17.63,495900.0,10.1555,10.1728,10.144,10.167,495900.0
2013-09-19 11:00:00,17.63,17.66,17.61,17.63,692000.0,10.167,10.1843,10.1555,10.167,692000.0
2013-09-19 11:10:00,17.64,17.65,17.56,17.63,1257300.0,10.1728,10.1786,10.1266,10.167,1257300.0
2013-09-19 11:20:00,17.63,17.64,17.6,17.64,742000.0,10.167,10.1728,10.1497,10.1728,742000.0
2013-09-19 11:30:00,17.63,17.64,17.59,17.61,799500.0,10.167,10.1728,10.144,10.1555,799500.0
2013-09-19 11:40:00,17.61,17.61,17.57,17.59,941000.0,10.1555,10.1555,10.1324,10.144,941000.0
2013-09-19 11:50:00,17.58,17.61,17.58,17.61,488200.0,10.1382,10.1555,10.1382,10.1555,488200.0
2013-09-19 12:00:00,17.61,17.63,17.6,17.62,635100.0,10.1555,10.167,10.1497,10.1613,635100.0
2013-09-19 12:10:00,17.62,17.64,17.61,17.63,349500.0,10.1613,10.1728,10.1555,10.167,349500.0
2013-09-19 12:20:00,17.62,17.65,17.62,17.64,620600.0,10.1613,10.1786,10.1613,10.1728,620600.0
2013-09-19 12:30:00,17.64,17.66,17.64,17.66,334000.0,10.1728,10.1843,10.1728,10.1843,334000.0
2013-09-19 12:40:00,17.66,17.66,17.65,17.66,279800.0,10.1843,10.1843,10.1786,10.1843,279800.0
2013-09-19 12:50:00,17.66,17.66,17.63,17.64,503400.0,10.1843,10.1843,10.167,10.1728,503400.0
2013-09-19 13:00:00,17.64,17.66,17.63,17.63,483300.0,10.1728,10.1843,10.167,10.167,483300.0
2013-09-19 13:10:00,17.63,17.65,17.62,17.64,485200.0,10.167,10.1786,10.1613,10.1728,485200.0
2013-09-19 13:20:00,17.65,17.65,17.62,17.63,407300.0,10.1786,10.1786,10.1613,10.167,407300.0
2013-09-19 13:30:00,17.63,17.64,17.62,17.63,239700.0,10.167,10.1728,10.1613,10.167,239700.0
2013-09-19 13:40:00,17.62,17.64,17.62,17.64,334300.0,10.1613,10.1728,10.1613,10.1728,334300.0
2013-09-19 13:50:00,17.64,17.64,17.63,17.63,214300.0,10.1728,10.1728,10.167,10.167,214300.0
2013-09-19 14:00:00,17.64,17.66,17.63,17.65,644900.0,10.1728,10.1843,10.167,10.1786,644900.0
2013-09-19 14:10:00,17.66,17.68,17.65,17.67,508500.0,10.1843,10.1959,10.1786,10.1901,508500.0
2013-09-19 14:20:00,17.68,17.69,17.65,17.65,457900.0,10.1959,10.2016,10.1786,10.1786,457900.0
2013-09-19 14:30:00,17.65,17.66,17.64,17.64,332000.0,10.1786,10.1843,10.1728,10.1728,332000.0
2013-09-19 14:40:00,17.64,17.67,17.64,17.66,421000.0,10.1728,10.1901,10.1728,10.1843,421000.0
2013-09-19 14:50:00,17.66,17.67,17.66,17.67,308800.0,10.1843,10.1901,10.1843,10.1901,308800.0
2013-09-19 15:00:00,17.67,17.69,17.66,17.68,577300.0,10.1901,10.2016,10.1843,10.1959,577300.0
2013-09-19 15:10:00,17.69,17.69,17.67,17.68,402200.0,10.2016,10.2016,10.1901,10.1959,402200.0
2013-09-19 15:20:00,17.67,17.69,17.67,17.69,477600.0,10.1901,10.2016,10.1901,10.2016,477600.0
2013-09-19 15:30:00,17.69,17.7,17.67,17.67,805200.0,10.2016,10.2074,10.1901,10.1901,805200.0
2013-09-19 15:40:00,17.67,17.68,17.66,17.66,675100.0,10.1901,10.1959,10.1843,10.1843,675100.0
2013-09-19 15:50:00,17.67,17.67,17.66,17.67,1509400.0,10.1901,10.1901,10.1843,10.1901,1509400.0
2013-09-20 09:30:00,17.71,17.71,17.63,17.68,4964100.0,10.2132,10.2132,10.167,10.1959,4964100.0
2013-09-20 09:40:00,17.68,17.68,17.58,17.59,1108400.0,10.1959,10.1959,10.1382,10.144,1108400.0
2013-09-20 09:50:00,17.59,17.61,17.53,17.53,1157700.0,10.144,10.1555,10.1093,10.1093,1157700.0
2013-09-20 10:00:00,17.53,17.56,17.53,17.53,1050600.0,10.1093,10.1266,10.1093,10.1093,1050600.0
2013-09-20 10:10:00,17.54,17.55,17.51,17.54,1276300.0,10.1151,10.1209,10.0978,10.1151,1276300.0
2013-09-20 10:20:00,17.54,17.59,17.53,17.53,825400.0,10.1151,10.144,10.1093,10.1093,825400.0
2013-09-20 10:30:00,17.53,17.55,17.52,17.53,778000.0,10.1093,10.1209,10.1036,10.1093,778000.0
2013-09-20 10:40:00,17.54,17.55,17.52,17.54,547400.0,10.1151,10.1209,10.1036,10.1151,547400.0
2013-09-20 10:50:00,17.54,17.55,17.52,17.52,623400.0,10.1151,10.1209,10.1036,10.1036,623400.0
2013-09-20 11:00:00,17.53,17.54,17.52,17.54,529300.0,10.1093,10.1151,10.1036,10.1151,529300.0
2013-09-20 11:10:00,17.54,17.54,17.5,17.52,643200.0,10.1151,10.1151,10.092,10.1036,643200.0
2013-09-20 11:20:00,17.52,17.53,17.51,17.53,629300.0,10.1036,10.1093,10.0978,10.1093,629300.0
2013-09-20 11:30:00,17.53,17.54,17.48,17.49,1365000.0,10.1093,10.1151,10.0805,10.0863,1365000.0
2013-09-20 11:40:00,17.48,17.5,17.45,17.46,906500.0,10.0805,10.092,10.0632,10.069,906500.0
2013-09-20 11:50:00,17.47,17.49,17.45,17.46,561100.0,10.0747,10.0863,10.0632,10.069,561100.0
2013-09-20 12:00:00,17.46,17.47,17.45,17.47,478700.0,10.069,10.0747,10.0632,10.0747,478700.0
2013-09-20 12:10:00,17.47,17.48,17.46,17.48,552300.0,10.0747,10.0805,10.069,10.0805,552300.0
2013-09-20 12:20:00,17.48,17.48,17.42,17.45,1003400.0,10.0805,10.0805,10.0459,10.0632,1003400.0
2013-09-20 12:30:00,17.45,17.47,17.44,17.47,476900.0,10.0632,10.0747,10.0574,10.0747,476900.0
2013-09-20 12:40:00,17.47,17.51,17.46,17.51,521100.0,10.0747,10.0978,10.069,10.0978,521100.0
2013-09-20 12:50:00,17.51,17.51,17.48,17.5,378600.0,10.0978,10.0978,10.0805,10.092,378600.0
2013-09-20 13:00:00,17.5,17.5,17.46,17.46,362300.0,10.092,10.092,10.069,10.069,362300.0
2013-09-20 13:10:00,17.47,17.47,17.42,17.44,1511900.0,10.0747,10.0747,10.0459,10.0574,1511900.0
2013-09-20 13:20:00,17.44,17.45,17.43,17.44,562100.0,10.0574,10.0632,10.0517,10.0574,562100.0
2013-09-20 13:30:00,17.44,17.45,17.43,17.43,418400.0,10.0574,10.0632,10.0517,10.0517,418400.0
2013-09-20 13:40:00,17.44,17.44,17.41,17.43,923200.0,10.0574,10.0574,10.0401,10.0517,923200.0
2013-09-20 13:50:00,17.43,17.45,17.42,17.42,550300.0,10.0517,10.0632,10.0459,10.0459,550300.0
2013-09-20 14:00:00,17.43,17.44,17.41,17.44,517900.0,10.0517,10.0574,10.0401,10.0574,517900.0
2013-09-20 14:10:00,17.44,17.44,17.41,17.41,909200.0,10.0574,10.0574,10.0401,10.0401,909200.0
2013-09-20 14:20:00,17.42,17.45,17.41,17.43,1430900.0,10.0459,10.0632,10.0401,10.0517,1430900.0
2013-09-20 14:30:00,17.44,17.46,17.4,17.4,2074800.0,10.0574,10.069,10.0344,10.0344,2074800.0
2013-09-20 14:40:00,17.41,17.41,17.36,17.4,2821700.0,10.0401,10.0401,10.0113,10.0344,2821700.0
2013-09-20 14:50:00,17.39,17.41,17.37,17.39,1299500.0,10.0286,10.0401,10.0171,10.0286,1299500.0
2013-09-20 15:00:00,17.38,17.4,17.38,17.4,853100.0,10.0228,10.0344,10.0228,10.0344,853100.0
2013-09-20 15:10:00,17.39,17.41,17.38,17.38,1741600.0,10.0286,10.0401,10.0228,10.0228,1741600.0
2013-09-20 15:20:00,17.39,17.39,17.33,17.33,1264500.0,10.0286,10.0286,9.994,9.994,1264500.0
2013-09-20 15:30:00,17.34,17.34,17.3,17.32,1286600.0,9.9998,9.9998,9.9767,9.9882,1286600.0
2013-09-20 15:40:00,17.32,17.36,17.31,17.35,1396800.0,9.9882,10.0113,9.9825,10.0055,1396800.0
2013-09-20 15:50:00,17.35,17.4,17.34,17.38,3142700.0,10.0055,10.0344,9.9998,10.0228,3142700.0
2013-09-23 09:30:00,17.26,17.35,17.08,17.18,3276900.0,9.9536,10.0055,9.8498,9.9075,3276900.0
2013-09-23 09:40:00,17.18,17.2,17.13,17.17,1187300.0,9.9075,9.919,9.8787,9.9017,1187300.0
2013-09-23 09:50:00,17.18,17.22,17.13,17.13,1242800.0,9.9075,9.9306,9.8787,9.8787,1242800.0
2013-09-23 10:00:00,17.13,17.17,17.13,17.14,1058900.0,9.8787,9.9017,9.8787,9.8844,1058900.0
2013-09-23 10:10:00,17.14,17.15,17.1,17.14,1223000.0,9.8844,9.8902,9.8614,9.8844,1223000.0
2013-09-23 10:20:00,17.13,17.15,17.1,17.1,758500.0,9.8787,9.8902,9.8614,9.8614,758500.0
2013-09-23 10:30:00,17.11,17.13,17.1,17.11,733400.0,9.8671,9.8787,9.8614,9.8671,733400.0
2013-09-23 10:40:00,17.12,17.12,17.08,17.1,1305000.0,9.8729,9.8729,9.8498,9.8614,1305000.0
2013-09-23 10:50:00,17.09,17.1,17.0,17.0,1587900.0,9.8556,9.8614,9.8037,9.8037,1587900.0
2013-09-23 11:00:00,17.0,17.04,17.0,17.01,1214100.0,9.8037,9.8268,9.8037,9.8095,1214100.0
2013-09-23 11:10:00,17.0,17.03,16.98,17.0,1505500.0,9.8037,9.821,9.7922,9.8037,1505500.0
2013-09-23 11:20:00,17.0,17.0,16.98,17.0,678000.0,9.8037,9.8037,9.7922,9.8037,678000.0
2013-09-23 11:30:00,17.0,17.03,16.99,17.03,899400.0,9.8037,9.821,9.7979,9.821,899400.0
2013-09-23 11:40:00,17.03,17.08,17.03,17.06,1547700.0,9.821,9.8498,9.821,9.8383,1547700.0
2013-09-23 11:50:00,17.06,17.07,17.03,17.05,948500.0,9.8383,9.8441,9.821,9.8325,948500.0
2013-09-23 12:00:00,17.05,17.1,17.05,17.1,1305400.0,9.8325,9.8614,9.8325,9.8614,1305400.0
2013-09-23 12:10:00,17.1,17.1,17.08,17.09,801900.0,9.8614,9.8614,9.8498,9.8556,801900.0
2013-09-23 12:20:00,17.09,17.14,17.08,17.14,975500.0,9.8556,9.8844,9.8498,9.8844,975500.0
2013-09-23 12:30:00,17.14,17.18,17.12,17.17,742900.0,9.8844,9.9075,9.8729,9.9017,742900.0
2013-09-23 12:40:00,17.16,17.19,17.16,17.17,563800.0,9.896,9.9133,9.896,9.9017,563800.0
2013-09-23 12:50:00,17.17,17.2,17.16,17.2,368200.0,9.9017,9.919,9.896,9.919,368200.0
2013-09-23 13:00:00,17.2,17.22,17.19,17.19,1218700.0,9.919,9.9306,9.9133,9.9133,1218700.0
2013-09-23 13:10:00,17.2,17.2,17.16,17.18,845700.0,9.919,9.919,9.896,9.9075,845700.0
2013-09-23 13:20:00,17.18,17.21,17.17,17.2,777800.0,9.9075,9.9248,9.9017,9.919,777800.0
2013-09-23 13:30:00,17.2,17.21,17.18,17.2,492500.0,9.919,9.9248,9.9075,9.919,492500.0
2013-09-23 13:40:00,17.2,17.22,17.19,17.22,771400.0,9.919,9.9306,9.9133,9.9306,771400.0
2013-09-23 13:50:00,17.22,17.24,17.21,17.24,1230000.0,9.9306,9.9421,9.9248,9.9421,1230000.0
2013-09-23 14:00:00,17.24,17.25,17.21,17.23,631700.0,9.9421,9.9479,9.9248,9.9363,631700.0
2013-09-23 14:10:00,17.23,17.23,17.21,17.21,595300.0,9.9363,9.9363,9.9248,9.9248,595300.0
2013-09-23 14:20:00,17.21,17.22,17.16,17.16,1347200.0,9.9248,9.9306,9.896,9.896,1347200.0
2013-09-23 14:30:00,17.16,17.18,17.14,17.15,1397800.0,9.896,9.9075,9.8844,9.8902,1397800.0
2013-09-23 14:40:00,17.16,17.17,17.15,17.17,1065600.0,9.896,9.9017,9.8902,9.9017,1065600.0
2013-09-23 14:50:00,17.17,17.21,17.16,17.21,1000300.0,9.9017,9.9248,9.896,9.9248,1000300.0
2013-09-23 15:00:00,17.2,17.21,17.18,17.2,1332400.0,9.919,9.9248,9.9075,9.919,1332400.0
2013-09-23 15:10:00,17.2,17.21,17.17,17.2,586500.0,9.919,9.9248,9.9017,9.919,586500.0
2013-09-23 15:20:00,17.2,17.2,17.16,17.16,709000.0,9.919,9.919,9.896,9.896,709000.0
2013-09-23 15:30:00,17.16,17.21,17.16,17.2,664000.0,9.896,9.9248,9.896,9.919,664000.0
2013-09-23 15:40:00,17.21,17.24,17.2,17.22,986800.0,9.9248,9.9421,9.919,9.9306,986800.0
2013-09-23 15:50:00,17.21,17.24,17.2,17.2,1327800.0,9.9248,9.9421,9.919,9.919,1327800.0
2013-09-24 09:30:00,17.24,17.27,17.11,17.17,1854000.0,9.9421,9.9594,9.8671,9.9017,1854000.0
2013-09-24 09:40:00,17.17,17.28,17.14,17.25,935800.0,9.9017,9.9652,9.8844,9.9479,935800.0
2013-09-24 09:50:00,17.26,17.26,17.18,17.2,778500.0,9.9536,9.9536,9.9075,9.919,778500.0
2013-09-24 10:00:00,17.19,17.2,17.11,17.16,953300.0,9.9133,9.919,9.8671,9.896,953300.0
2013-09-24 10:10:00,17.17,17.18,17.08,17.09,1231900.0,9.9017,9.9075,9.8498,9.8556,1231900.0
2013-09-24 10:20:00,17.09,17.15,17.08,17.14,1090200.0,9.8556,9.8902,9.8498,9.8844,1090200.0
2013-09-24 10:30:00,17.14,17.25,17.14,17.22,1317300.0,9.8844,9.9479,9.8844,9.9306,1317300.0
2013-09-24 10:40:00,17.22,17.26,17.22,17.25,441900.0,9.9306,9.9536,9.9306,9.9479,441900.0
2013-09-24 10:50:00,17.24,17.3,17.24,17.29,651900.0,9.9421,9.9767,9.9421,9.9709,651900.0
2013-09-24 11:00:00,17.29,17.34,17.28,17.33,767600.0,9.9709,9.9998,9.9652,9.994,767600.0
2013-09-24 11:10:00,17.33,17.34,17.31,17.33,418000.0,9.994,9.9998,9.9825,9.994,418000.0
2013-09-24 11:20:00,17.34,17.34,17.3,17.31,610700.0,9.9998,9.9998,9.9767,9.9825,610700.0
2013-09-24 11:30:00,17.31,17.33,17.3,17.31,906300.0,9.9825,9.994,9.9767,9.9825,906300.0
2013-09-24 11:40:00,17.32,17.36,17.3,17.32,2091500.0,9.9882,10.0113,9.9767,9.9882,2091500.0
2013-09-24 11:50:00,17.32,17.36,17.3,17.36,1521200.0,9.9882,10.0113,9.9767,10.0113,1521200.0
2013-09-24 12:00:00,17.36,17.39,17.34,17.38,1809700.0,10.0113,10.0286,9.9998,10.0228,1809700.0
2013-09-24 12:10:00,17.38,17.39,17.36,17.38,935900.0,10.0228,10.0286,10.0113,10.0228,935900.0
2013-09-24 12:20:00,17.38,17.4,17.37,17.38,908700.0,10.0228,10.0344,10.0171,10.0228,908700.0
2013-09-24 12:30:00,17.39,17.39,17.35,17.35,873800.0,10.0286,10.0286,10.0055,10.0055,873800.0
2013-09-24 12:40:00,17.36,17.37,17.35,17.36,344300.0,10.0113,10.0171,10.0055,10.0113,344300.0
2013-09-24 12:50:00,17.36,17.36,17.33,17.34,236700.0,10.0113,10.0113,9.994,9.9998,236700.0
2013-09-24 13:00:00,17.33,17.34,17.32,17.33,323000.0,9.994,9.9998,9.9882,9.994,323000.0
2013-09-24 13:10:00,17.34,17.36,17.33,17.36,550200.0,9.9998,10.0113,9.994,10.0113,550200.0
2013-09-24 13:20:00,17.36,17.38,17.36,17.37,251800.0,10.0113,10.0228,10.0113,10.0171,251800.0
2013-09-24 13:30:00,17.38,17.38,17.37,17.38,183200.0,10.0228,10.0228,10.0171,10.0228,183200.0
2013-09-24 13:40:00,17.38,17.4,17.37,17.39,682900.0,10.0228,10.0344,10.0171,10.0286,682900.0
2013-09-24 13:50:00,17.39,17.4,17.37,17.38,321800.0,10.0286,10.0344,10.0171,10.0228,321800.0
2013-09-24 14:00:00,17.38,17.38,17.36,17.36,435100.0,10.0228,10.0228,10.0113,10.0113,435100.0
2013-09-24 14:10:00,17.36,17.37,17.33,17.35,407600.0,10.0113,10.0171,9.994,10.0055,407600.0
2013-09-24 14:20:00,17.34,17.34,17.3,17.31,462900.0,9.9998,9.9998,9.9767,9.9825,462900.0
2013-09-24 14:30:00,17.31,17.32,17.29,17.31,513300.0,9.9825,9.9882,9.9709,9.9825,513300.0
2013-09-24 14:40:00,17.31,17.34,17.3,17.33,357300.0,9.9825,9.9998,9.9767,9.994,357300.0
2013-09-24 14:50:00,17.33,17.35,17.32,17.33,339600.0,9.994,10.0055,9.9882,9.994,339600.0
2013-09-24 15:00:00,17.33,17.33,17.3,17.3,376400.0,9.994,9.994,9.9767,9.9767,376400.0
2013-09-24 15:10:00,17.31,17.34,17.3,17.34,337900.0,9.9825,9.9998,9.9767,9.9998,337900.0
2013-09-24 15:20:00,17.34,17.35,17.3,17.3,592000.0,9.9998,10.0055,9.9767,9.9767,592000.0
2013-09-24 15:30:00,17.3,17.31,17.26,17.27,769200.0,9.9767,9.9825,9.9536,9.9594,769200.0
2013-09-24 15:40:00,17.27,17.28,17.25,17.25,845400.0,9.9594,9.9652,9.9479,9.9479,845400.0
2013-09-24 15:50:00,17.26,17.26,17.23,17.25,1802000.0,9.9536,9.9536,9.9363,9.9479,1802000.0
2013-09-25 09:30:00,17.25,17.35,17.24,17.34,1531600.0,9.9479,10.0055,9.9421,9.9998,1531600.0
2013-09-25 09:40:00,17.35,17.4,17.29,17.33,1135600.0,10.0055,10.0344,9.9709,9.994,1135600.0
2013-09-25 09:50:00,17.34,17.34,17.2,17.22,1446800.0,9.9998,9.9998,9.919,9.9306,1446800.0
2013-09-25 10:00:00,17.22,17.26,17.16,17.22,1974200.0,9.9306,9.9536,9.896,9.9306,1974200.0
2013-09-25 10:10:00,17.22,17.23,17.17,17.18,805000.0,9.9306,9.9363,9.9017,9.9075,805000.0
2013-09-25 10:20:00,17.18,17.26,17.18,17.25,753400.0,9.9075,9.9536,9.9075,9.9479,753400.0
2013-09-25 10:30:00,17.25,17.31,17.24,17.27,740700.0,9.9479,9.9825,9.9421,9.9594,740700.0
2013-09-25 10:40:00,17.27,17.32,17.25,17.25,811300.0,9.9594,9.9882,9.9479,9.9479,811300.0
2013-09-25 10:50:00,17.26,17.31,17.25,17.3,688800.0,9.9536,9.9825,9.9479,9.9767,688800.0
2013-09-25 11:00:00,17.3,17.31,17.26,17.3,498700.0,9.9767,9.9825,9.9536,9.9767,498700.0
2013-09-25 11:10:00,17.3,17.35,17.28,17.34,596600.0,9.9767,10.0055,9.9652,9.9998,596600.0
2013-09-25 11:20:00,17.35,17.37,17.33,17.37,602400.0,10.0055,10.0171,9.994,10.0171,602400.0
2013-09-25 11:30:00,17.37,17.38,17.34,17.35,513200.0,10.0171,10.0228,9.9998,10.0055,513200.0
2013-09-25 11:40:00,17.35,17.35,17.32,17.35,406800.0,10.0055,10.0055,9.9882,10.0055,406800.0
2013-09-25 11:50:00,17.35,17.38,17.34,17.36,430900.0,10.0055,10.0228,9.9998,10.0113,430900.0
2013-09-25 12:00:00,17.36,17.36,17.31,17.32,381800.0,10.0113,10.0113,9.9825,9.9882,381800.0
2013-09-25 12:10:00,17.32,17.34,17.28,17.29,1761100.0,9.9882,9.9998,9.9652,9.9709,1761100.0
2013-09-25 12:20:00,17.3,17.3,17.22,17.25,936400.0,9.9767,9.9767,9.9306,9.9479,936400.0
2013-09-25 12:30:00,17.26,17.29,17.25,17.29,533300.0,9.9536,9.9709,9.9479,9.9709,533300.0
2013-09-25 12:40:00,17.29,17.3,17.26,17.3,365900.0,9.9709,9.9767,9.9536,9.9767,365900.0
2013-09-25 12:50:00,17.29,17.31,17.27,17.29,340000.0,9.9709,9.9825,9.9594,9.9709,340000.0
2013-09-25 13:00:00,17.3,17.32,17.28,17.28,389900.0,9.9767,9.9882,9.9652,9.9652,389900.0
2013-09-25 13:10:00,17.28,17.3,17.28,17.29,267300.0,9.9652,9.9767,9.9652,9.9709,267300.0
2013-09-25 13:20:00,17.29,17.29,17.26,17.27,340400.0,9.9709,9.9709,9.9536,9.9594,340400.0
2013-09-25 13:30:00,17.27,17.27,17.21,17.21,1204700.0,9.9594,9.9594,9.9248,9.9248,1204700.0
2013-09-25 13:40:00,17.21,17.22,17.18,17.18,828100.0,9.9248,9.9306,9.9075,9.9075,828100.0
2013-09-25 13:50:00,17.19,17.28,17.17,17.27,1172900.0,9.9133,9.9652,9.9017,9.9594,1172900.0
2013-09-25 14:00:00,17.26,17.28,17.22,17.22,422700.0,9.9536,9.9652,9.9306,9.9306,422700.0
2013-09-25 14:10:00,17.22,17.26,17.21,17.23,517600.0,9.9306,9.9536,9.9248,9.9363,517600.0
2013-09-25 14:20:00,17.23,17.25,17.22,17.22,506600.0,9.9363,9.9479,9.9306,9.9306,506600.0
2013-09-25 14:30:00,17.22,17.23,17.18,17.2,502800.0,9.9306,9.9363,9.9075,9.919,502800.0
2013-09-25 14:40:00,17.21,17.24,17.2,17.24,532000.0,9.9248,9.9421,9.919,9.9421,532000.0
2013-09-25 14:50:00,17.24,17.26,17.22,17.23,452800.0,9.9421,9.9536,9.9306,9.9363,452800.0
2013-09-25 15:00:00,17.23,17.25,17.2,17.24,413500.0,9.9363,9.9479,9.919,9.9421,413500.0
2013-09-25 15:10:00,17.24,17.27,17.23,17.24,436800.0,9.9421,9.9594,9.9363,9.9421,436800.0
2013-09-25 15:20:00,17.25,17.25,17.18,17.23,863000.0,9.9479,9.9479,9.9075,9.9363,863000.0
2013-09-25 15:30:00,17.22,17.24,17.21,17.23,567000.0,9.9306,9.9421,9.9248,9.9363,567000.0
2013-09-25 15:40:00,17.23,17.24,17.2,17.21,873100.0,9.9363,9.9421,9.919,9.9248,873100.0
2013-09-25 15:50:00,17.22,17.22,17.19,17.21,1365800.0,9.9306,9.9306,9.9133,9.9248,1365800.0
2013-09-26 09:30:00,17.26,17.34,17.25,17.32,1189900.0,9.9536,9.9998,9.9479,9.9882,1189900.0
2013-09-26 09:40:00,17.32,17.34,17.29,17.33,927000.0,9.9882,9.9998,9.9709,9.994,927000.0
2013-09-26 09:50:00,17.34,17.35,17.29,17.31,677000.0,9.9998,10.0055,9.9709,9.9825,677000.0
2013-09-26 10:00:00,17.31,17.38,17.31,17.35,1757700.0,9.9825,10.0228,9.9825,10.0055,1757700.0
2013-09-26 10:10:00,17.35,17.36,17.28,17.3,858400.0,10.0055,10.0113,9.9652,9.9767,858400.0
2013-09-26 10:20:00,17.29,17.32,17.27,17.29,440400.0,9.9709,9.9882,9.9594,9.9709,440400.0
2013-09-26 10:30:00,17.29,17.34,17.29,17.34,539000.0,9.9709,9.9998,9.9709,9.9998,539000.0
2013-09-26 10:40:00,17.33,17.34,17.27,17.29,1227600.0,9.994,9.9998,9.9594,9.9709,1227600.0
2013-09-26 10:50:00,17.3,17.3,17.26,17.28,654300.0,9.9767,9.9767,9.9536,9.9652,654300.0
2013-09-26 11:00:00,17.28,17.28,17.23,17.25,962500.0,9.9652,9.9652,9.9363,9.9479,962500.0
2013-09-26 11:10:00,17.25,17.27,17.23,17.25,477100.0,9.9479,9.9594,9.9363,9.9479,477100.0
2013-09-26 11:20:00,17.26,17.29,17.24,17.27,650000.0,9.9536,9.9709,9.9421,9.9594,650000.0
2013-09-26 11:30:00,17.27,17.3,17.14,17.15,2320300.0,9.9594,9.9767,9.8844,9.8902,2320300.0
2013-09-26 11:40:00,17.14,17.28,17.12,17.23,2296100.0,9.8844,9.9652,9.8729,9.9363,2296100.0
2013-09-26 11:50:00,17.23,17.23,17.16,17.21,1424200.0,9.9363,9.9363,9.896,9.9248,1424200.0
2013-09-26 12:00:00,17.22,17.23,17.17,17.17,921800.0,9.9306,9.9363,9.9017,9.9017,921800.0
2013-09-26 12:10:00,17.17,17.19,17.16,17.17,1132000.0,9.9017,9.9133,9.896,9.9017,1132000.0
2013-09-26 12:20:00,17.18,17.18,17.17,17.18,216400.0,9.9075,9.9075,9.9017,9.9075,216400.0
2013-09-26 12:30:00,17.17,17.24,17.17,17.22,702500.0,9.9017,9.9421,9.9017,9.9306,702500.0
2013-09-26 12:40:00,17.22,17.25,17.22,17.24,314900.0,9.9306,9.9479,9.9306,9.9421,314900.0
2013-09-26 12:50:00,17.24,17.24,17.23,17.24,227000.0,9.9421,9.9421,9.9363,9.9421,227000.0
2013-09-26 13:00:00,17.23,17.24,17.22,17.23,476700.0,9.9363,9.9421,9.9306,9.9363,476700.0
2013-09-26 13:10:00,17.23,17.28,17.23,17.28,608100.0,9.9363,9.9652,9.9363,9.9652,608100.0
2013-09-26 13:20:00,17.27,17.28,17.27,17.27,191000.0,9.9594,9.9652,9.9594,9.9594,191000.0
2013-09-26 13:30:00,17.28,17.28,17.21,17.22,660500.0,9.9652,9.9652,9.9248,9.9306,660500.0
2013-09-26 13:40:00,17.23,17.25,17.21,17.25,495000.0,9.9363,9.9479,9.9248,9.9479,495000.0
2013-09-26 13:50:00,17.25,17.25,17.24,17.24,106600.0,9.9479,9.9479,9.9421,9.9421,106600.0
2013-09-26 14:00:00,17.25,17.25,17.17,17.21,977900.0,9.9479,9.9479,9.9017,9.9248,977900.0
2013-09-26 14:10:00,17.22,17.24,17.21,17.23,394100.0,9.9306,9.9421,9.9248,9.9363,394100.0
2013-09-26 14:20:00,17.24,17.25,17.21,17.25,450700.0,9.9421,9.9479,9.9248,9.9479,450700.0
2013-09-26 14:30:00,17.25,17.25,17.22,17.25,387900.0,9.9479,9.9479,9.9306,9.9479,387900.0
2013-09-26 14:40:00,17.24,17.25,17.21,17.23,480200.0,9.9421,9.9479,9.9248,9.9363,480200.0
2013-09-26 14:50:00,17.22,17.25,17.22,17.25,288600.0,9.9306,9.9479,9.9306,9.9479,288600.0
2013-09-26 15:00:00,17.24,17.24,17.21,17.23,736000.0,9.9421,9.9421,9.9248,9.9363,736000.0
2013-09-26 15:10:00,17.23,17.24,17.2,17.21,1083500.0,9.9363,9.9421,9.919,9.9248,1083500.0
2013-09-26 15:20:00,17.21,17.23,17.2,17.21,828800.0,9.9248,9.9363,9.919,9.9248,828800.0
2013-09-26 15:30:00,17.21,17.24,17.2,17.22,686000.0,9.9248,9.9421,9.919,9.9306,686000.0
2013-09-26 15:40:00,17.22,17.24,17.2,17.23,840500.0,9.9306,9.9421,9.919,9.9363,840500.0
2013-09-26 15:50:00,17.22,17.27,17.22,17.26,1375600.0,9.9306,9.9594,9.9306,9.9536,1375600.0
2013-09-27 09:30:00,17.17,17.2,17.1,17.12,1526200.0,9.9017,9.919,9.8614,9.8729,1526200.0
2013-09-27 09:40:00,17.11,17.13,17.06,17.12,1596700.0,9.8671,9.8787,9.8383,9.8729,1596700.0
2013-09-27 09:50:00,17.12,17.15,17.1,17.12,1017600.0,9.8729,9.8902,9.8614,9.8729,1017600.0
2013-09-27 10:00:00,17.12,17.13,17.05,17.05,1064800.0,9.8729,9.8787,9.8325,9.8325,1064800.0
2013-09-27 10:10:00,17.06,17.12,17.05,17.08,919600.0,9.8383,9.8729,9.8325,9.8498,919600.0
2013-09-27 10:20:00,17.08,17.11,17.07,17.09,556600.0,9.8498,9.8671,9.8441,9.8556,556600.0
2013-09-27 10:30:00,17.1,17.15,17.08,17.14,1050400.0,9.8614,9.8902,9.8498,9.8844,1050400.0
2013-09-27 10:40:00,17.13,17.14,17.11,17.13,589000.0,9.8787,9.8844,9.8671,9.8787,589000.0
2013-09-27 10:50:00,17.13,17.14,17.11,17.11,388900.0,9.8787,9.8844,9.8671,9.8671,388900.0
2013-09-27 11:00:00,17.12,17.14,17.1,17.13,579900.0,9.8729,9.8844,9.8614,9.8787,579900.0
2013-09-27 11:10:00,17.12,17.14,17.1,17.11,504000.0,9.8729,9.8844,9.8614,9.8671,504000.0
2013-09-27 11:20:00,17.11,17.13,17.1,17.12,303600.0,9.8671,9.8787,9.8614,9.8729,303600.0
2013-09-27 11:30:00,17.12,17.18,17.11,17.16,983800.0,9.8729,9.9075,9.8671,9.896,983800.0
2013-09-27 11:40:00,17.16,17.17,17.15,17.15,389100.0,9.896,9.9017,9.8902,9.8902,389100.0
2013-09-27 11:50:00,17.15,17.17,17.14,17.14,1052700.0,9.8902,9.9017,9.8844,9.8844,1052700.0
2013-09-27 12:00:00,17.15,17.17,17.11,17.13,1398700.0,9.8902,9.9017,9.8671,9.8787,1398700.0
2013-09-27 12:10:00,17.12,17.15,17.1,17.14,913500.0,9.8729,9.8902,9.8614,9.8844,913500.0
2013-09-27 12:20:00,17.14,17.16,17.13,17.14,646700.0,9.8844,9.896,9.8787,9.8844,646700.0
2013-09-27 12:30:00,17.13,17.16,17.13,17.14,596500.0,9.8787,9.896,9.8787,9.8844,596500.0
2013-09-27 12:40:00,17.14,17.16,17.12,17.13,396500.0,9.8844,9.896,9.8729,9.8787,396500.0
2013-09-27 12:50:00,17.13,17.13,17.1,17.13,585000.0,9.8787,9.8787,9.8614,9.8787,585000.0
2013-09-27 13:00:00,17.13,17.13,17.09,17.1,623400.0,9.8787,9.8787,9.8556,9.8614,623400.0
2013-09-27 13:10:00,17.09,17.11,17.09,17.09,490600.0,9.8556,9.8671,9.8556,9.8556,490600.0
2013-09-27 13:20:00,17.09,17.11,17.08,17.08,764800.0,9.8556,9.8671,9.8498,9.8498,764800.0
2013-09-27 13:30:00,17.09,17.11,17.08,17.1,278500.0,9.8556,9.8671,9.8498,9.8614,278500.0
2013-09-27 13:40:00,17.1,17.11,17.08,17.09,433600.0,9.8614,9.8671,9.8498,9.8556,433600.0
2013-09-27 13:50:00,17.08,17.1,17.07,17.07,599800.0,9.8498,9.8614,9.8441,9.8441,599800.0
2013-09-27 14:00:00,17.08,17.09,17.05,17.05,567900.0,9.8498,9.8556,9.8325,9.8325,567900.0
2013-09-27 14:10:00,17.05,17.06,17.03,17.03,536700.0,9.8325,9.8383,9.821,9.821,536700.0
2013-09-27 14:20:00,17.04,17.06,17.03,17.04,682600.0,9.8268,9.8383,9.821,9.8268,682600.0
2013-09-27 14:30:00,17.04,17.05,17.01,17.03,842000.0,9.8268,9.8325,9.8095,9.821,842000.0
2013-09-27 14:40:00,17.02,17.04,17.01,17.02,481800.0,9.8152,9.8268,9.8095,9.8152,481800.0
2013-09-27 14:50:00,17.01,17.03,17.01,17.02,826800.0,9.8095,9.821,9.8095,9.8152,826800.0
2013-09-27 15:00:00,17.02,17.03,17.01,17.02,593800.0,9.8152,9.821,9.8095,9.8152,593800.0
2013-09-27 15:10:00,17.02,17.02,17.0,17.01,661700.0,9.8152,9.8152,9.8037,9.8095,661700.0
2013-09-27 15:20:00,17.01,17.01,17.0,17.0,445600.0,9.8095,9.8095,9.8037,9.8037,445600.0
2013-09-27 15:30:00,17.01,17.04,17.0,17.03,1249600.0,9.8095,9.8268,9.8037,9.821,1249600.0
2013-09-27 15:40:00,17.03,17.04,17.0,17.02,1631100.0,9.821,9.8268,9.8037,9.8152,1631100.0
2013-09-27 15:50:00,17.02,17.05,17.01,17.04,2225800.0,9.8152,9.8325,9.8095,9.8268,2225800.0
2013-09-30 09:30:00,16.77,16.86,16.69,16.84,4009700.0,9.6711,9.723,9.6249,9.7114,4009700.0
2013-09-30 09:40:00,16.84,16.9,16.73,16.82,1742300.0,9.7114,9.746,9.648,9.6999,1742300.0
2013-09-30 09:50:00,16.82,16.85,16.8,16.82,843100.0,9.6999,9.7172,9.6884,9.6999,843100.0
2013-09-30 10:00:00,16.81,16.86,16.81,16.83,1129000.0,9.6941,9.723,9.6941,9.7057,1129000.0
2013-09-30 10:10:00,16.83,16.86,16.8,16.86,656300.0,9.7057,9.723,9.6884,9.723,656300.0
2013-09-30 10:20:00,16.85,16.9,16.85,16.9,615000.0,9.7172,9.746,9.7172,9.746,615000.0
2013-09-30 10:30:00,16.89,16.94,16.86,16.93,957700.0,9.7403,9.7691,9.723,9.7633,957700.0
2013-09-30 10:40:00,16.92,16.99,16.92,16.97,1187400.0,9.7576,9.7979,9.7576,9.7864,1187400.0
2013-09-30 10:50:00,16.98,16.99,16.95,16.98,636000.0,9.7922,9.7979,9.7749,9.7922,636000.0
2013-09-30 11:00:00,16.99,17.01,16.98,16.98,516500.0,9.7979,9.8095,9.7922,9.7922,516500.0
2013-09-30 11:10:00,16.99,16.99,16.93,16.95,551900.0,9.7979,9.7979,9.7633,9.7749,551900.0
2013-09-30 11:20:00,16.95,16.97,16.95,16.96,472000.0,9.7749,9.7864,9.7749,9.7806,472000.0
2013-09-30 11:30:00,16.96,16.98,16.93,16.96,665100.0,9.7806,9.7922,9.7633,9.7806,665100.0
2013-09-30 11:40:00,16.96,16.98,16.94,16.94,826200.0,9.7806,9.7922,9.7691,9.7691,826200.0
2013-09-30 11:50:00,16.95,16.99,16.94,16.98,524400.0,9.7749,9.7979,9.7691,9.7922,524400.0
2013-09-30 12:00:00,16.98,16.98,16.94,16.95,361400.0,9.7922,9.7922,9.7691,9.7749,361400.0
2013-09-30 12:10:00,16.95,16.96,16.92,16.94,525600.0,9.7749,9.7806,9.7576,9.7691,525600.0
2013-09-30 12:20:00,16.93,16.94,16.92,16.93,408300.0,9.7633,9.7691,9.7576,9.7633,408300.0
2013-09-30 12:30:00,16.93,16.97,16.92,16.95,548900.0,9.7633,9.7864,9.7576,9.7749,548900.0
2013-09-30 12:40:00,16.95,16.98,16.94,16.96,553500.0,9.7749,9.7922,9.7691,9.7806,553500.0
2013-09-30 12:50:00,16.96,16.98,16.95,16.95,390900.0,9.7806,9.7922,9.7749,9.7749,390900.0
2013-09-30 13:00:00,16.96,16.98,16.96,16.96,240000.0,9.7806,9.7922,9.7806,9.7806,240000.0
2013-09-30 13:10:00,16.96,17.01,16.95,17.01,476600.0,9.7806,9.8095,9.7749,9.8095,476600.0
2013-09-30 13:20:00,17.0,17.01,16.95,16.96,629300.0,9.8037,9.8095,9.7749,9.7806,629300.0
2013-09-30 13:30:00,16.97,17.0,16.96,16.96,350000.0,9.7864,9.8037,9.7806,9.7806,350000.0
2013-09-30 13:40:00,16.95,16.98,16.94,16.94,388700.0,9.7749,9.7922,9.7691,9.7691,388700.0
2013-09-30 13:50:00,16.95,16.95,16.86,16.88,730700.0,9.7749,9.7749,9.723,9.7345,730700.0
2013-09-30 14:00:00,16.88,16.91,16.86,16.91,910300.0,9.7345,9.7518,9.723,9.7518,910300.0
2013-09-30 14:10:00,16.92,16.93,16.88,16.89,512600.0,9.7576,9.7633,9.7345,9.7403,512600.0
2013-09-30 14:20:00,16.88,16.9,16.87,16.88,390700.0,9.7345,9.746,9.7287,9.7345,390700.0
2013-09-30 14:30:00,16.88,16.95,16.88,16.93,1080800.0,9.7345,9.7749,9.7345,9.7633,1080800.0
2013-09-30 14:40:00,16.93,16.94,16.91,16.93,884900.0,9.7633,9.7691,9.7518,9.7633,884900.0
2013-09-30 14:50:00,16.93,16.94,16.91,16.92,363700.0,9.7633,9.7691,9.7518,9.7576,363700.0
2013-09-30 15:00:00,16.91,16.92,16.87,16.88,875400.0,9.7518,9.7576,9.7287,9.7345,875400.0
2013-09-30 15:10:00,16.89,16.89,16.8,16.83,861900.0,9.7403,9.7403,9.6884,9.7057,861900.0
2013-09-30 15:20:00,16.82,16.85,16.82,16.83,597500.0,9.6999,9.7172,9.6999,9.7057,597500.0
2013-09-30 15:30:00,16.84,16.88,16.83,16.85,850600.0,9.7114,9.7345,9.7057,9.7172,850600.0
2013-09-30 15:40:00,16.85,16.88,16.83,16.86,881900.0,9.7172,9.7345,9.7057,9.723,881900.0
2013-09-30 15:50:00,16.86,16.88,16.86,16.86,2377400.0,9.723,9.7345,9.723,9.723,2377400.0
2013-10-01 09:30:00,16.93,17.26,16.92,17.18,4755600.0,9.7633,9.9536,9.7576,9.9075,4755600.0
2013-10-01 09:40:00,17.18,17.24,17.12,17.14,1659600.0,9.9075,9.9421,9.8729,9.8844,1659600.0
2013-10-01 09:50:00,17.14,17.15,17.01,17.07,1808300.0,9.8844,9.8902,9.8095,9.8441,1808300.0
2013-10-01 10:00:00,17.07,17.18,16.96,17.14,2563800.0,9.8441,9.9075,9.7806,9.8844,2563800.0
2013-10-01 10:10:00,17.15,17.22,17.14,17.22,1932500.0,9.8902,9.9306,9.8844,9.9306,1932500.0
2013-10-01 10:20:00,17.22,17.28,17.2,17.2,1510900.0,9.9306,9.9652,9.919,9.919,1510900.0
2013-10-01 10:30:00,17.21,17.25,17.21,17.25,1133500.0,9.9248,9.9479,9.9248,9.9479,1133500.0
2013-10-01 10:40:00,17.25,17.27,17.21,17.23,975100.0,9.9479,9.9594,9.9248,9.9363,975100.0
2013-10-01 10:50:00,17.22,17.27,17.22,17.25,679500.0,9.9306,9.9594,9.9306,9.9479,679500.0
2013-10-01 11:00:00,17.24,17.26,17.23,17.25,686700.0,9.9421,9.9536,9.9363,9.9479,686700.0
2013-10-01 11:10:00,17.25,17.26,17.23,17.26,1226100.0,9.9479,9.9536,9.9363,9.9536,1226100.0
2013-10-01 11:20:00,17.26,17.27,17.24,17.24,625500.0,9.9536,9.9594,9.9421,9.9421,625500.0
2013-10-01 11:30:00,17.25,17.27,17.23,17.27,751400.0,9.9479,9.9594,9.9363,9.9594,751400.0
2013-10-01 11:40:00,17.26,17.28,17.25,17.25,671100.0,9.9536,9.9652,9.9479,9.9479,671100.0
2013-10-01 11:50:00,17.25,17.27,17.25,17.27,407100.0,9.9479,9.9594,9.9479,9.9594,407100.0
2013-10-01 12:00:00,17.27,17.29,17.26,17.29,693700.0,9.9594,9.9709,9.9536,9.9709,693700.0
2013-10-01 12:10:00,17.28,17.34,17.28,17.3,1081600.0,9.9652,9.9998,9.9652,9.9767,1081600.0
2013-10-01 12:20:00,17.3,17.34,17.29,17.34,809200.0,9.9767,9.9998,9.9709,9.9998,809200.0
2013-10-01 12:30:00,17.34,17.34,17.25,17.25,1196100.0,9.9998,9.9998,9.9479,9.9479,1196100.0
2013-10-01 12:40:00,17.26,17.3,17.25,17.28,826400.0,9.9536,9.9767,9.9479,9.9652,826400.0
2013-10-01 12:50:00,17.29,17.29,17.22,17.22,566200.0,9.9709,9.9709,9.9306,9.9306,566200.0
2013-10-01 13:00:00,17.22,17.23,17.17,17.19,1042500.0,9.9306,9.9363,9.9017,9.9133,1042500.0
2013-10-01 13:10:00,17.19,17.21,17.19,17.21,545600.0,9.9133,9.9248,9.9133,9.9248,545600.0
2013-10-01 13:20:00,17.2,17.21,17.16,17.17,324600.0,9.919,9.9248,9.896,9.9017,324600.0
2013-10-01 13:30:00,17.17,17.18,17.12,17.16,882800.0,9.9017,9.9075,9.8729,9.896,882800.0
2013-10-01 13:40:00,17.16,17.18,17.15,17.15,415400.0,9.896,9.9075,9.8902,9.8902,415400.0
2013-10-01 13:50:00,17.16,17.2,17.15,17.18,560400.0,9.896,9.919,9.8902,9.9075,560400.0
2013-10-01 14:00:00,17.18,17.19,17.12,17.13,674500.0,9.9075,9.9133,9.8729,9.8787,674500.0
2013-10-01 14:10:00,17.13,17.15,17.12,17.14,556800.0,9.8787,9.8902,9.8729,9.8844,556800.0
2013-10-01 14:20:00,17.14,17.14,17.09,17.11,584800.0,9.8844,9.8844,9.8556,9.8671,584800.0
2013-10-01 14:30:00,17.12,17.16,17.11,17.15,655100.0,9.8729,9.896,9.8671,9.8902,655100.0
2013-10-01 14:40:00,17.15,17.16,17.14,17.16,230600.0,9.8902,9.896,9.8844,9.896,230600.0
2013-10-01 14:50:00,17.15,17.18,17.15,17.15,656100.0,9.8902,9.9075,9.8902,9.8902,656100.0
2013-10-01 15:00:00,17.16,17.16,17.11,17.13,505400.0,9.896,9.896,9.8671,9.8787,505400.0
2013-10-01 15:10:00,17.13,17.14,17.12,17.14,484900.0,9.8787,9.8844,9.8729,9.8844,484900.0
2013-10-01 15:20:00,17.14,17.16,17.12,17.16,596700.0,9.8844,9.896,9.8729,9.896,596700.0
2013-10-01 15:30:00,17.15,17.18,17.15,17.16,754300.0,9.8902,9.9075,9.8902,9.896,754300.0
2013-10-01 15:40:00,17.16,17.16,17.09,17.13,1548500.0,9.896,9.896,9.8556,9.8787,1548500.0
2013-10-01 15:50:00,17.13,17.18,17.12,17.18,1636000.0,9.8787,9.9075,9.8729,9.9075,1636000.0
2013-10-02 09:30:00,17.09,17.16,17.05,17.08,2036200.0,9.8556,9.896,9.8325,9.8498,2036200.0
2013-10-02 09:40:00,17.09,17.14,17.08,17.11,1131900.0,9.8556,9.8844,9.8498,9.8671,1131900.0
2013-10-02 09:50:00,17.11,17.12,17.02,17.04,1630600.0,9.8671,9.8729,9.8152,9.8268,1630600.0
2013-10-02 10:00:00,17.05,17.07,16.95,16.98,2192900.0,9.8325,9.8441,9.7749,9.7922,2192900.0
2013-10-02 10:10:00,16.98,17.05,16.96,17.05,846400.0,9.7922,9.8325,9.7806,9.8325,846400.0
2013-10-02 10:20:00,17.04,17.07,17.03,17.05,948000.0,9.8268,9.8441,9.821,9.8325,948000.0
2013-10-02 10:30:00,17.05,17.06,17.01,17.06,883900.0,9.8325,9.8383,9.8095,9.8383,883900.0
2013-10-02 10:40:00,17.05,17.06,17.02,17.04,470700.0,9.8325,9.8383,9.8152,9.8268,470700.0
2013-10-02 10:50:00,17.04,17.07,17.03,17.06,448300.0,9.8268,9.8441,9.821,9.8383,448300.0
2013-10-02 11:00:00,17.05,17.06,17.04,17.05,282100.0,9.8325,9.8383,9.8268,9.8325,282100.0
2013-10-02 11:10:00,17.05,17.14,17.04,17.13,1018900.0,9.8325,9.8844,9.8268,9.8787,1018900.0
2013-10-02 11:20:00,17.13,17.13,17.09,17.12,769100.0,9.8787,9.8787,9.8556,9.8729,769100.0
2013-10-02 11:30:00,17.12,17.14,17.06,17.06,920500.0,9.8729,9.8844,9.8383,9.8383,920500.0
2013-10-02 11:40:00,17.07,17.12,17.06,17.11,554700.0,9.8441,9.8729,9.8383,9.8671,554700.0
2013-10-02 11:50:00,17.11,17.14,17.1,17.11,383900.0,9.8671,9.8844,9.8614,9.8671,383900.0
2013-10-02 12:00:00,17.11,17.15,17.11,17.14,571300.0,9.8671,9.8902,9.8671,9.8844,571300.0
2013-10-02 12:10:00,17.14,17.15,17.13,17.14,434200.0,9.8844,9.8902,9.8787,9.8844,434200.0
2013-10-02 12:20:00,17.13,17.14,17.11,17.12,314400.0,9.8787,9.8844,9.8671,9.8729,314400.0
2013-10-02 12:30:00,17.11,17.15,17.11,17.14,434200.0,9.8671,9.8902,9.8671,9.8844,434200.0
2013-10-02 12:40:00,17.14,17.14,17.12,17.14,422200.0,9.8844,9.8844,9.8729,9.8844,422200.0
2013-10-02 12:50:00,17.14,17.14,17.13,17.14,76400.0,9.8844,9.8844,9.8787,9.8844,76400.0
2013-10-02 13:00:00,17.14,17.15,17.13,17.14,328100.0,9.8844,9.8902,9.8787,9.8844,328100.0
2013-10-02 13:10:00,17.14,17.14,17.13,17.14,286800.0,9.8844,9.8844,9.8787,9.8844,286800.0
2013-10-02 13:20:00,17.13,17.16,17.13,17.16,456400.0,9.8787,9.896,9.8787,9.896,456400.0
2013-10-02 13:30:00,17.15,17.16,17.13,17.16,443300.0,9.8902,9.896,9.8787,9.896,443300.0
2013-10-02 13:40:00,17.16,17.22,17.15,17.22,947800.0,9.896,9.9306,9.8902,9.9306,947800.0
2013-10-02 13:50:00,17.22,17.22,17.19,17.2,533300.0,9.9306,9.9306,9.9133,9.919,533300.0
2013-10-02 14:00:00,17.2,17.2,17.15,17.16,553600.0,9.919,9.919,9.8902,9.896,553600.0
2013-10-02 14:10:00,17.15,17.18,17.15,17.16,530700.0,9.8902,9.9075,9.8902,9.896,530700.0
2013-10-02 14:20:00,17.17,17.18,17.16,17.18,201700.0,9.9017,9.9075,9.896,9.9075,201700.0
2013-10-02 14:30:00,17.17,17.18,17.15,17.15,365000.0,9.9017,9.9075,9.8902,9.8902,365000.0
2013-10-02 14:40:00,17.15,17.16,17.11,17.11,393800.0,9.8902,9.896,9.8671,9.8671,393800.0
2013-10-02 14:50:00,17.12,17.13,17.1,17.1,373300.0,9.8729,9.8787,9.8614,9.8614,373300.0
2013-10-02 15:00:00,17.11,17.11,17.09,17.1,379700.0,9.8671,9.8671,9.8556,9.8614,379700.0
2013-10-02 15:10:00,17.1,17.11,17.08,17.09,579400.0,9.8614,9.8671,9.8498,9.8556,579400.0
2013-10-02 15:20:00,17.1,17.1,17.07,17.1,551200.0,9.8614,9.8614,9.8441,9.8614,551200.0
2013-10-02 15:30:00,17.1,17.14,17.09,17.13,712300.0,9.8614,9.8844,9.8556,9.8787,712300.0
2013-10-02 15:40:00,17.13,17.15,17.12,17.15,850200.0,9.8787,9.8902,9.8729,9.8902,850200.0
2013-10-02 15:50:00,17.15,17.21,17.14,17.2,2133900.0,9.8902,9.9248,9.8844,9.919,2133900.0
2013-10-03 09:30:00,17.11,17.17,17.08,17.09,1498400.0,9.8671,9.9017,9.8498,9.8556,1498400.0
2013-10-03 09:40:00,17.09,17.12,17.02,17.03,1664100.0,9.8556,9.8729,9.8152,9.821,1664100.0
2013-10-03 09:50:00,17.03,17.05,17.01,17.05,810100.0,9.821,9.8325,9.8095,9.8325,810100.0
2013-10-03 10:00:00,17.04,17.05,16.98,17.03,1546400.0,9.8268,9.8325,9.7922,9.821,1546400.0
2013-10-03 10:10:00,17.02,17.02,16.97,16.97,1158300.0,9.8152,9.8152,9.7864,9.7864,1158300.0
2013-10-03 10:20:00,16.98,16.99,16.92,16.96,1664700.0,9.7922,9.7979,9.7576,9.7806,1664700.0
2013-10-03 10:30:00,16.96,16.96,16.92,16.93,984500.0,9.7806,9.7806,9.7576,9.7633,984500.0
2013-10-03 10:40:00,16.93,16.95,16.91,16.94,1173700.0,9.7633,9.7749,9.7518,9.7691,1173700.0
2013-10-03 10:50:00,16.94,16.95,16.91,16.91,815800.0,9.7691,9.7749,9.7518,9.7518,815800.0
2013-10-03 11:00:00,16.91,16.94,16.91,16.93,885500.0,9.7518,9.7691,9.7518,9.7633,885500.0
2013-10-03 11:10:00,16.93,16.94,16.91,16.91,1108900.0,9.7633,9.7691,9.7518,9.7518,1108900.0
2013-10-03 11:20:00,16.91,16.96,16.91,16.94,1191800.0,9.7518,9.7806,9.7518,9.7691,1191800.0
2013-10-03 11:30:00,16.94,16.97,16.91,16.94,813900.0,9.7691,9.7864,9.7518,9.7691,813900.0
2013-10-03 11:40:00,16.94,16.94,16.85,16.86,1655100.0,9.7691,9.7691,9.7172,9.723,1655100.0
2013-10-03 11:50:00,16.87,16.87,16.81,16.82,1044700.0,9.7287,9.7287,9.6941,9.6999,1044700.0
2013-10-03 12:00:00,16.82,16.83,16.76,16.83,891800.0,9.6999,9.7057,9.6653,9.7057,891800.0
2013-10-03 12:10:00,16.83,16.88,16.82,16.86,457000.0,9.7057,9.7345,9.6999,9.723,457000.0
2013-10-03 12:20:00,16.86,16.89,16.84,16.89,628700.0,9.723,9.7403,9.7114,9.7403,628700.0
2013-10-03 12:30:00,16.89,16.92,16.88,16.91,548100.0,9.7403,9.7576,9.7345,9.7518,548100.0
2013-10-03 12:40:00,16.9,16.97,16.88,16.97,1040100.0,9.746,9.7864,9.7345,9.7864,1040100.0
2013-10-03 12:50:00,16.96,16.98,16.94,16.97,920400.0,9.7806,9.7922,9.7691,9.7864,920400.0
2013-10-03 13:00:00,16.96,16.99,16.95,16.97,732900.0,9.7806,9.7979,9.7749,9.7864,732900.0
2013-10-03 13:10:00,16.98,17.0,16.95,16.96,729600.0,9.7922,9.8037,9.7749,9.7806,729600.0
2013-10-03 13:20:00,16.96,17.0,16.94,17.0,791600.0,9.7806,9.8037,9.7691,9.8037,791600.0
2013-10-03 13:30:00,17.0,17.03,16.99,17.0,799400.0,9.8037,9.821,9.7979,9.8037,799400.0
2013-10-03 13:40:00,17.0,17.01,16.98,16.99,524800.0,9.8037,9.8095,9.7922,9.7979,524800.0
2013-10-03 13:50:00,16.99,17.01,16.96,17.0,471500.0,9.7979,9.8095,9.7806,9.8037,471500.0
2013-10-03 14:00:00,17.0,17.0,16.96,16.96,506800.0,9.8037,9.8037,9.7806,9.7806,506800.0
2013-10-03 14:10:00,16.97,17.01,16.96,16.96,408300.0,9.7864,9.8095,9.7806,9.7806,408300.0
2013-10-03 14:20:00,16.97,16.98,16.88,16.98,1200600.0,9.7864,9.7922,9.7345,9.7922,1200600.0
2013-10-03 14:30:00,16.97,16.99,16.92,16.94,470800.0,9.7864,9.7979,9.7576,9.7691,470800.0
2013-10-03 14:40:00,16.95,16.97,16.94,16.95,260300.0,9.7749,9.7864,9.7691,9.7749,260300.0
2013-10-03 14:50:00,16.95,16.97,16.91,16.91,364800.0,9.7749,9.7864,9.7518,9.7518,364800.0
2013-10-03 15:00:00,16.91,16.94,16.9,16.93,697300.0,9.7518,9.7691,9.746,9.7633,697300.0
2013-10-03 15:10:00,16.94,16.95,16.92,16.94,430600.0,9.7691,9.7749,9.7576,9.7691,430600.0
2013-10-03 15:20:00,16.94,16.95,16.92,16.94,650400.0,9.7691,9.7749,9.7576,9.7691,650400.0
2013-10-03 15:30:00,16.94,16.97,16.93,16.96,500300.0,9.7691,9.7864,9.7633,9.7806,500300.0
2013-10-03 15:40:00,16.96,16.98,16.94,16.98,989200.0,9.7806,9.7922,9.7691,9.7922,989200.0
2013-10-03 15:50:00,16.98,16.98,16.94,16.95,2020600.0,9.7922,9.7922,9.7691,9.7749,2020600.0
2013-10-04 09:30:00,16.97,17.06,16.94,16.97,1273200.0,9.7864,9.8383,9.7691,9.7864,1273200.0
2013-10-04 09:40:00,16.97,17.08,16.95,17.08,1512500.0,9.7864,9.8498,9.7749,9.8498,1512500.0
2013-10-04 09:50:00,17.07,17.08,17.02,17.03,1364400.0,9.8441,9.8498,9.8152,9.821,1364400.0
2013-10-04 10:00:00,17.03,17.05,16.99,17.0,943900.0,9.821,9.8325,9.7979,9.8037,943900.0
2013-10-04 10:10:00,17.0,17.03,16.98,17.0,1019700.0,9.8037,9.821,9.7922,9.8037,1019700.0
2013-10-04 10:20:00,16.99,17.02,16.99,17.01,542100.0,9.7979,9.8152,9.7979,9.8095,542100.0
2013-10-04 10:30:00,17.01,17.05,17.0,17.02,635800.0,9.8095,9.8325,9.8037,9.8152,635800.0
2013-10-04 10:40:00,17.02,17.03,17.0,17.0,321500.0,9.8152,9.821,9.8037,9.8037,321500.0
2013-10-04 10:50:00,17.0,17.02,16.99,17.0,350700.0,9.8037,9.8152,9.7979,9.8037,350700.0
2013-10-04 11:00:00,17.0,17.03,16.99,16.99,435400.0,9.8037,9.821,9.7979,9.7979,435400.0
2013-10-04 11:10:00,16.99,17.03,16.99,17.03,371100.0,9.7979,9.821,9.7979,9.821,371100.0
2013-10-04 11:20:00,17.02,17.03,17.0,17.0,347200.0,9.8152,9.821,9.8037,9.8037,347200.0
2013-10-04 11:30:00,17.01,17.03,17.0,17.02,419200.0,9.8095,9.821,9.8037,9.8152,419200.0
2013-10-04 11:40:00,17.01,17.03,17.0,17.02,246100.0,9.8095,9.821,9.8037,9.8152,246100.0
2013-10-04 11:50:00,17.03,17.04,17.02,17.04,261400.0,9.821,9.8268,9.8152,9.8268,261400.0
2013-10-04 12:00:00,17.03,17.05,17.03,17.05,274300.0,9.821,9.8325,9.821,9.8325,274300.0
2013-10-04 12:10:00,17.05,17.08,17.04,17.07,434900.0,9.8325,9.8498,9.8268,9.8441,434900.0
2013-10-04 12:20:00,17.07,17.1,17.07,17.09,1015300.0,9.8441,9.8614,9.8441,9.8556,1015300.0
2013-10-04 12:30:00,17.09,17.09,17.07,17.09,364600.0,9.8556,9.8556,9.8441,9.8556,364600.0
2013-10-04 12:40:00,17.09,17.1,17.08,17.09,351700.0,9.8556,9.8614,9.8498,9.8556,351700.0
2013-10-04 12:50:00,17.08,17.09,17.06,17.06,695300.0,9.8498,9.8556,9.8383,9.8383,695300.0
2013-10-04 13:00:00,17.07,17.08,17.05,17.07,785000.0,9.8441,9.8498,9.8325,9.8441,785000.0
2013-10-04 13:10:00,17.07,17.07,17.03,17.03,320500.0,9.8441,9.8441,9.821,9.821,320500.0
2013-10-04 13:20:00,17.03,17.04,17.03,17.04,238000.0,9.821,9.8268,9.821,9.8268,238000.0
2013-10-04 13:30:00,17.03,17.07,17.03,17.07,488600.0,9.821,9.8441,9.821,9.8441,488600.0
2013-10-04 13:40:00,17.07,17.07,17.05,17.05,392500.0,9.8441,9.8441,9.8325,9.8325,392500.0
2013-10-04 13:50:00,17.06,17.06,17.05,17.05,120700.0,9.8383,9.8383,9.8325,9.8325,120700.0
2013-10-04 14:00:00,17.06,17.07,17.05,17.07,853800.0,9.8383,9.8441,9.8325,9.8441,853800.0
2013-10-04 14:10:00,17.06,17.09,17.06,17.08,373300.0,9.8383,9.8556,9.8383,9.8498,373300.0
2013-10-04 14:20:00,17.09,17.1,17.08,17.09,351700.0,9.8556,9.8614,9.8498,9.8556,351700.0
2013-10-04 14:30:00,17.1,17.1,17.09,17.1,228700.0,9.8614,9.8614,9.8556,9.8614,228700.0
2013-10-04 14:40:00,17.1,17.1,17.09,17.1,398500.0,9.8614,9.8614,9.8556,9.8614,398500.0
2013-10-04 14:50:00,17.1,17.12,17.1,17.11,548700.0,9.8614,9.8729,9.8614,9.8671,548700.0
2013-10-04 15:00:00,17.12,17.14,17.11,17.13,860000.0,9.8729,9.8844,9.8671,9.8787,860000.0
2013-10-04 15:10:00,17.13,17.13,17.1,17.1,522400.0,9.8787,9.8787,9.8614,9.8614,522400.0
2013-10-04 15:20:00,17.11,17.11,17.07,17.07,558600.0,9.8671,9.8671,9.8441,9.8441,558600.0
2013-10-04 15:30:00,17.07,17.08,17.06,17.07,477900.0,9.8441,9.8498,9.8383,9.8441,477900.0
2013-10-04 15:40:00,17.07,17.09,17.05,17.09,847200.0,9.8441,9.8556,9.8325,9.8556,847200.0
2013-10-04 15:50:00,17.09,17.09,17.07,17.07,1504000.0,9.8556,9.8556,9.8441,9.8441,1504000.0
2013-10-07 09:30:00,16.86,16.93,16.81,16.84,1969600.0,9.723,9.7633,9.6941,9.7114,1969600.0
2013-10-07 09:40:00,16.83,16.93,16.82,16.91,1077700.0,9.7057,9.7633,9.6999,9.7518,1077700.0
2013-10-07 09:50:00,16.9,16.93,16.86,16.88,981700.0,9.746,9.7633,9.723,9.7345,981700.0
2013-10-07 10:00:00,16.88,16.94,16.85,16.94,1161200.0,9.7345,9.7691,9.7172,9.7691,1161200.0
2013-10-07 10:10:00,16.94,16.95,16.89,16.89,908400.0,9.7691,9.7749,9.7403,9.7403,908400.0
2013-10-07 10:20:00,16.9,16.95,16.89,16.93,1315300.0,9.746,9.7749,9.7403,9.7633,1315300.0
2013-10-07 10:30:00,16.93,16.94,16.89,16.89,556600.0,9.7633,9.7691,9.7403,9.7403,556600.0
2013-10-07 10:40:00,16.9,16.91,16.89,16.9,430500.0,9.746,9.7518,9.7403,9.746,430500.0
2013-10-07 10:50:00,16.9,16.91,16.88,16.89,518000.0,9.746,9.7518,9.7345,9.7403,518000.0
2013-10-07 11:00:00,16.89,16.9,16.86,16.87,538400.0,9.7403,9.746,9.723,9.7287,538400.0
2013-10-07 11:10:00,16.87,16.9,16.86,16.86,458900.0,9.7287,9.746,9.723,9.723,458900.0
2013-10-07 11:20:00,16.86,16.88,16.86,16.87,232200.0,9.723,9.7345,9.723,9.7287,232200.0
2013-10-07 11:30:00,16.86,16.9,16.85,16.89,637300.0,9.723,9.746,9.7172,9.7403,637300.0
2013-10-07 11:40:00,16.88,16.89,16.88,16.89,321000.0,9.7345,9.7403,9.7345,9.7403,321000.0
2013-10-07 11:50:00,16.88,16.9,16.88,16.89,420200.0,9.7345,9.746,9.7345,9.7403,420200.0
2013-10-07 12:00:00,16.88,16.89,16.86,16.88,339000.0,9.7345,9.7403,9.723,9.7345,339000.0
2013-10-07 12:10:00,16.88,16.89,16.87,16.88,435000.0,9.7345,9.7403,9.7287,9.7345,435000.0
2013-10-07 12:20:00,16.88,16.88,16.86,16.87,600900.0,9.7345,9.7345,9.723,9.7287,600900.0
2013-10-07 12:30:00,16.87,16.88,16.85,16.87,637000.0,9.7287,9.7345,9.7172,9.7287,637000.0
2013-10-07 12:40:00,16.88,16.88,16.86,16.88,402600.0,9.7345,9.7345,9.723,9.7345,402600.0
2013-10-07 12:50:00,16.87,16.91,16.86,16.86,882700.0,9.7287,9.7518,9.723,9.723,882700.0
2013-10-07 13:00:00,16.87,16.89,16.86,16.87,381300.0,9.7287,9.7403,9.723,9.7287,381300.0
2013-10-07 13:10:00,16.87,16.9,16.87,16.89,423500.0,9.7287,9.746,9.7287,9.7403,423500.0
2013-10-07 13:20:00,16.89,16.9,16.87,16.87,216200.0,9.7403,9.746,9.7287,9.7287,216200.0
2013-10-07 13:30:00,16.88,16.89,16.85,16.87,488700.0,9.7345,9.7403,9.7172,9.7287,488700.0
2013-10-07 13:40:00,16.87,16.87,16.85,16.86,406700.0,9.7287,9.7287,9.7172,9.723,406700.0
2013-10-07 13:50:00,16.85,16.88,16.84,16.87,876200.0,9.7172,9.7345,9.7114,9.7287,876200.0
2013-10-07 14:00:00,16.88,16.91,16.85,16.86,763300.0,9.7345,9.7518,9.7172,9.723,763300.0
2013-10-07 14:10:00,16.85,16.88,16.84,16.86,687400.0,9.7172,9.7345,9.7114,9.723,687400.0
2013-10-07 14:20:00,16.87,16.87,16.85,16.85,568500.0,9.7287,9.7287,9.7172,9.7172,568500.0
2013-10-07 14:30:00,16.85,16.86,16.84,16.85,654600.0,9.7172,9.723,9.7114,9.7172,654600.0
2013-10-07 14:40:00,16.84,16.86,16.83,16.85,761800.0,9.7114,9.723,9.7057,9.7172,761800.0
2013-10-07 14:50:00,16.85,16.87,16.84,16.87,354000.0,9.7172,9.7287,9.7114,9.7287,354000.0
2013-10-07 15:00:00,16.87,16.88,16.85,16.86,413000.0,9.7287,9.7345,9.7172,9.723,413000.0
2013-10-07 15:10:00,16.86,16.87,16.85,16.87,382800.0,9.723,9.7287,9.7172,9.7287,382800.0
2013-10-07 15:20:00,16.87,16.87,16.82,16.83,866900.0,9.7287,9.7287,9.6999,9.7057,866900.0
2013-10-07 15:30:00,16.84,16.84,16.81,16.83,1015100.0,9.7114,9.7114,9.6941,9.7057,1015100.0
2013-10-07 15:40:00,16.83,16.84,16.81,16.84,892200.0,9.7057,9.7114,9.6941,9.7114,892200.0
2013-10-07 15:50:00,16.84,16.85,16.81,16.82,1881200.0,9.7114,9.7172,9.6941,9.6999,1881200.0
2013-10-08 09:30:00,16.83,16.85,16.75,16.76,1826400.0,9.7057,9.7172,9.6595,9.6653,1826400.0
2013-10-08 09:40:00,16.77,16.83,16.76,16.8,2091200.0,9.6711,9.7057,9.6653,9.6884,2091200.0
2013-10-08 09:50:00,16.8,16.84,16.76,16.79,1208600.0,9.6884,9.7114,9.6653,9.6826,1208600.0
2013-10-08 10:00:00,16.8,16.81,16.72,16.75,1515800.0,9.6884,9.6941,9.6422,9.6595,1515800.0
2013-10-08 10:10:00,16.74,16.81,16.73,16.79,1077900.0,9.6538,9.6941,9.648,9.6826,1077900.0
2013-10-08 10:20:00,16.79,16.8,16.75,16.77,652700.0,9.6826,9.6884,9.6595,9.6711,652700.0
2013-10-08 10:30:00,16.77,16.77,16.71,16.72,635300.0,9.6711,9.6711,9.6365,9.6422,635300.0
2013-10-08 10:40:00,16.73,16.74,16.67,16.68,1088500.0,9.648,9.6538,9.6134,9.6192,1088500.0
2013-10-08 10:50:00,16.68,16.68,16.61,16.62,1026200.0,9.6192,9.6192,9.5788,9.5846,1026200.0
2013-10-08 11:00:00,16.61,16.66,16.58,16.66,1220500.0,9.5788,9.6076,9.5615,9.6076,1220500.0
2013-10-08 11:10:00,16.66,16.69,16.63,16.65,681700.0,9.6076,9.6249,9.5903,9.6019,681700.0
2013-10-08 11:20:00,16.66,16.66,16.63,16.64,404000.0,9.6076,9.6076,9.5903,9.5961,404000.0
2013-10-08 11:30:00,16.63,16.64,16.57,16.58,977000.0,9.5903,9.5961,9.5557,9.5615,977000.0
2013-10-08 11:40:00,16.57,16.59,16.57,16.58,1053300.0,9.5557,9.5673,9.5557,9.5615,1053300.0
2013-10-08 11:50:00,16.57,16.67,16.57,16.65,1254700.0,9.5557,9.6134,9.5557,9.6019,1254700.0
2013-10-08 12:00:00,16.65,16.73,16.64,16.72,1534000.0,9.6019,9.648,9.5961,9.6422,1534000.0
2013-10-08 12:10:00,16.73,16.73,16.65,16.66,1616600.0,9.648,9.648,9.6019,9.6076,1616600.0
2013-10-08 12:20:00,16.66,16.67,16.6,16.63,1303500.0,9.6076,9.6134,9.573,9.5903,1303500.0
2013-10-08 12:30:00,16.62,16.63,16.57,16.61,742900.0,9.5846,9.5903,9.5557,9.5788,742900.0
2013-10-08 12:40:00,16.6,16.65,16.6,16.64,511900.0,9.573,9.6019,9.573,9.5961,511900.0
2013-10-08 12:50:00,16.64,16.65,16.62,16.64,383800.0,9.5961,9.6019,9.5846,9.5961,383800.0
2013-10-08 13:00:00,16.65,16.67,16.64,16.64,358800.0,9.6019,9.6134,9.5961,9.5961,358800.0
2013-10-08 13:10:00,16.64,16.66,16.59,16.61,653300.0,9.5961,9.6076,9.5673,9.5788,653300.0
2013-10-08 13:20:00,16.6,16.62,16.58,16.62,544200.0,9.573,9.5846,9.5615,9.5846,544200.0
2013-10-08 13:30:00,16.62,16.62,16.55,16.55,587600.0,9.5846,9.5846,9.5442,9.5442,587600.0
2013-10-08 13:40:00,16.55,16.57,16.53,16.53,976600.0,9.5442,9.5557,9.5327,9.5327,976600.0
2013-10-08 13:50:00,16.53,16.57,16.53,16.54,793400.0,9.5327,9.5557,9.5327,9.5384,793400.0
2013-10-08 14:00:00,16.54,16.54,16.46,16.48,2162900.0,9.5384,9.5384,9.4923,9.5038,2162900.0
2013-10-08 14:10:00,16.48,16.5,16.45,16.46,1151600.0,9.5038,9.5154,9.4865,9.4923,1151600.0
2013-10-08 14:20:00,16.46,16.57,16.45,16.56,1276500.0,9.4923,9.5557,9.4865,9.55,1276500.0
2013-10-08 14:30:00,16.56,16.59,16.55,16.58,1303100.0,9.55,9.5673,9.5442,9.5615,1303100.0
2013-10-08 14:40:00,16.59,16.59,16.51,16.52,1616500.0,9.5673,9.5673,9.5211,9.5269,1616500.0
2013-10-08 14:50:00,16.52,16.53,16.47,16.52,1000500.0,9.5269,9.5327,9.4981,9.5269,1000500.0
2013-10-08 15:00:00,16.52,16.54,16.51,16.51,893000.0,9.5269,9.5384,9.5211,9.5211,893000.0
2013-10-08 15:10:00,16.51,16.52,16.48,16.52,953500.0,9.5211,9.5269,9.5038,9.5269,953500.0
2013-10-08 15:20:00,16.52,16.57,16.51,16.55,1126600.0,9.5269,9.5557,9.5211,9.5442,1126600.0
2013-10-08 15:30:00,16.55,16.57,16.54,16.54,965600.0,9.5442,9.5557,9.5384,9.5384,965600.0
2013-10-08 15:40:00,16.55,16.55,16.5,16.52,1662100.0,9.5442,9.5442,9.5154,9.5269,1662100.0
2013-10-08 15:50:00,16.51,16.54,16.5,16.51,2755900.0,9.5211,9.5384,9.5154,9.5211,2755900.0
2013-10-09 09:30:00,16.51,16.57,16.5,16.53,1526800.0,9.5211,9.5557,9.5154,9.5327,1526800.0
2013-10-09 09:40:00,16.53,16.53,16.4,16.4,1627000.0,9.5327,9.5327,9.4577,9.4577,1627000.0
2013-10-09 09:50:00,16.41,16.52,16.35,16.51,1545200.0,9.4635,9.5269,9.4289,9.5211,1545200.0
2013-10-09 10:00:00,16.52,16.52,16.4,16.4,1292200.0,9.5269,9.5269,9.4577,9.4577,1292200.0
2013-10-09 10:10:00,16.41,16.46,16.39,16.46,1193200.0,9.4635,9.4923,9.4519,9.4923,1193200.0
2013-10-09 10:20:00,16.46,16.52,16.43,16.52,889900.0,9.4923,9.5269,9.475,9.5269,889900.0
2013-10-09 10:30:00,16.52,16.56,16.5,16.52,656500.0,9.5269,9.55,9.5154,9.5269,656500.0
2013-10-09 10:40:00,16.52,16.53,16.46,16.47,542500.0,9.5269,9.5327,9.4923,9.4981,542500.0
2013-10-09 10:50:00,16.47,16.49,16.41,16.42,1101500.0,9.4981,9.5096,9.4635,9.4692,1101500.0
2013-10-09 11:00:00,16.42,16.43,16.38,16.39,1274200.0,9.4692,9.475,9.4462,9.4519,1274200.0
2013-10-09 11:10:00,16.39,16.42,16.37,16.38,654700.0,9.4519,9.4692,9.4404,9.4462,654700.0
2013-10-09 11:20:00,16.37,16.41,16.36,16.4,873000.0,9.4404,9.4635,9.4346,9.4577,873000.0
2013-10-09 11:30:00,16.41,16.46,16.4,16.42,1153500.0,9.4635,9.4923,9.4577,9.4692,1153500.0
2013-10-09 11:40:00,16.41,16.48,16.4,16.48,872800.0,9.4635,9.5038,9.4577,9.5038,872800.0
2013-10-09 11:50:00,16.47,16.5,16.46,16.48,536300.0,9.4981,9.5154,9.4923,9.5038,536300.0
2013-10-09 12:00:00,16.48,16.52,16.48,16.51,770500.0,9.5038,9.5269,9.5038,9.5211,770500.0
2013-10-09 12:10:00,16.52,16.54,16.5,16.52,1135000.0,9.5269,9.5384,9.5154,9.5269,1135000.0
2013-10-09 12:20:00,16.52,16.54,16.51,16.53,1044600.0,9.5269,9.5384,9.5211,9.5327,1044600.0
2013-10-09 12:30:00,16.53,16.6,16.53,16.59,1470300.0,9.5327,9.573,9.5327,9.5673,1470300.0
2013-10-09 12:40:00,16.59,16.6,16.52,16.52,1379800.0,9.5673,9.573,9.5269,9.5269,1379800.0
2013-10-09 12:50:00,16.53,16.56,16.51,16.53,1380500.0,9.5327,9.55,9.5211,9.5327,1380500.0
2013-10-09 13:00:00,16.53,16.56,16.52,16.56,1373200.0,9.5327,9.55,9.5269,9.55,1373200.0
2013-10-09 13:10:00,16.55,16.63,16.54,16.63,982200.0,9.5442,9.5903,9.5384,9.5903,982200.0
2013-10-09 13:20:00,16.62,16.72,16.62,16.67,1822900.0,9.5846,9.6422,9.5846,9.6134,1822900.0
2013-10-09 13:30:00,16.66,16.69,16.61,16.62,1121400.0,9.6076,9.6249,9.5788,9.5846,1121400.0
2013-10-09 13:40:00,16.62,16.68,16.62,16.66,845600.0,9.5846,9.6192,9.5846,9.6076,845600.0
2013-10-09 13:50:00,16.65,16.69,16.65,16.69,358800.0,9.6019,9.6249,9.6019,9.6249,358800.0
2013-10-09 14:00:00,16.68,16.73,16.65,16.71,2305400.0,9.6192,9.648,9.6019,9.6365,2305400.0
2013-10-09 14:10:00,16.72,16.74,16.65,16.67,1798700.0,9.6422,9.6538,9.6019,9.6134,1798700.0
2013-10-09 14:20:00,16.66,16.7,16.64,16.68,1431800.0,9.6076,9.6307,9.5961,9.6192,1431800.0
2013-10-09 14:30:00,16.68,16.73,16.66,16.67,2035000.0,9.6192,9.648,9.6076,9.6134,2035000.0
2013-10-09 14:40:00,16.67,16.69,16.65,16.67,1693000.0,9.6134,9.6249,9.6019,9.6134,1693000.0
2013-10-09 14:50:00,16.66,16.69,16.65,16.69,695700.0,9.6076,9.6249,9.6019,9.6249,695700.0
2013-10-09 15:00:00,16.69,16.7,16.66,16.69,991200.0,9.6249,9.6307,9.6076,9.6249,991200.0
2013-10-09 15:10:00,16.69,16.7,16.66,16.68,1119100.0,9.6249,9.6307,9.6076,9.6192,1119100.0
2013-10-09 15:20:00,16.67,16.7,16.66,16.68,1687200.0,9.6134,9.6307,9.6076,9.6192,1687200.0
2013-10-09 15:30:00,16.68,16.7,16.65,16.66,1124700.0,9.6192,9.6307,9.6019,9.6076,1124700.0
2013-10-09 15:40:00,16.66,16.68,16.59,16.61,2298900.0,9.6076,9.6192,9.5673,9.5788,2298900.0
2013-10-09 15:50:00,16.61,16.65,16.59,16.62,2651900.0,9.5788,9.6019,9.5673,9.5846,2651900.0
2013-10-10 09:30:00,16.87,16.9,16.83,16.89,2654600.0,9.7287,9.746,9.7057,9.7403,2654600.0
2013-10-10 09:40:00,16.89,16.92,16.84,16.85,1781000.0,9.7403,9.7576,9.7114,9.7172,1781000.0
2013-10-10 09:50:00,16.85,16.9,16.84,16.88,1555500.0,9.7172,9.746,9.7114,9.7345,1555500.0
2013-10-10 10:00:00,16.88,16.92,16.87,16.91,1721100.0,9.7345,9.7576,9.7287,9.7518,1721100.0
2013-10-10 10:10:00,16.91,16.92,16.87,16.89,1675300.0,9.7518,9.7576,9.7287,9.7403,1675300.0
2013-10-10 10:20:00,16.88,16.91,16.88,16.9,1197200.0,9.7345,9.7518,9.7345,9.746,1197200.0
2013-10-10 10:30:00,16.9,16.94,16.88,16.93,2109700.0,9.746,9.7691,9.7345,9.7633,2109700.0
2013-10-10 10:40:00,16.93,16.95,16.9,16.91,2348500.0,9.7633,9.7749,9.746,9.7518,2348500.0
2013-10-10 10:50:00,16.91,16.92,16.87,16.88,1960000.0,9.7518,9.7576,9.7287,9.7345,1960000.0
2013-10-10 11:00:00,16.88,16.89,16.83,16.86,1160300.0,9.7345,9.7403,9.7057,9.723,1160300.0
2013-10-10 11:10:00,16.86,16.88,16.84,16.85,1002000.0,9.723,9.7345,9.7114,9.7172,1002000.0
2013-10-10 11:20:00,16.85,16.89,16.84,16.88,1439700.0,9.7172,9.7403,9.7114,9.7345,1439700.0
2013-10-10 11:30:00,16.88,16.95,16.85,16.95,848200.0,9.7345,9.7749,9.7172,9.7749,848200.0
2013-10-10 11:40:00,16.95,16.98,16.94,16.98,1407000.0,9.7749,9.7922,9.7691,9.7922,1407000.0
2013-10-10 11:50:00,16.98,17.0,16.96,16.97,777600.0,9.7922,9.8037,9.7806,9.7864,777600.0
2013-10-10 12:00:00,16.97,17.0,16.97,16.98,963900.0,9.7864,9.8037,9.7864,9.7922,963900.0
2013-10-10 12:10:00,16.98,16.99,16.96,16.96,1000700.0,9.7922,9.7979,9.7806,9.7806,1000700.0
2013-10-10 12:20:00,16.96,16.99,16.96,16.97,1047600.0,9.7806,9.7979,9.7806,9.7864,1047600.0
2013-10-10 12:30:00,16.97,16.99,16.97,16.97,435200.0,9.7864,9.7979,9.7864,9.7864,435200.0
2013-10-10 12:40:00,16.98,16.98,16.93,16.94,795800.0,9.7922,9.7922,9.7633,9.7691,795800.0
2013-10-10 12:50:00,16.93,16.95,16.93,16.94,597900.0,9.7633,9.7749,9.7633,9.7691,597900.0
2013-10-10 13:00:00,16.94,16.94,16.89,16.89,812200.0,9.7691,9.7691,9.7403,9.7403,812200.0
2013-10-10 13:10:00,16.89,16.91,16.86,16.89,1209900.0,9.7403,9.7518,9.723,9.7403,1209900.0
2013-10-10 13:20:00,16.89,16.89,16.85,16.88,674200.0,9.7403,9.7403,9.7172,9.7345,674200.0
2013-10-10 13:30:00,16.88,16.89,16.87,16.87,478200.0,9.7345,9.7403,9.7287,9.7287,478200.0
2013-10-10 13:40:00,16.87,16.9,16.87,16.9,770700.0,9.7287,9.746,9.7287,9.746,770700.0
2013-10-10 13:50:00,16.9,16.91,16.89,16.9,677900.0,9.746,9.7518,9.7403,9.746,677900.0
2013-10-10 14:00:00,16.9,16.9,16.86,16.87,439400.0,9.746,9.746,9.723,9.7287,439400.0
2013-10-10 14:10:00,16.87,16.88,16.85,16.87,664500.0,9.7287,9.7345,9.7172,9.7287,664500.0
2013-10-10 14:20:00,16.87,16.91,16.86,16.9,654100.0,9.7287,9.7518,9.723,9.746,654100.0
2013-10-10 14:30:00,16.91,16.91,16.88,16.89,529600.0,9.7518,9.7518,9.7345,9.7403,529600.0
2013-10-10 14:40:00,16.89,16.91,16.88,16.88,779200.0,9.7403,9.7518,9.7345,9.7345,779200.0
2013-10-10 14:50:00,16.89,16.9,16.88,16.89,227500.0,9.7403,9.746,9.7345,9.7403,227500.0
2013-10-10 15:00:00,16.89,16.95,16.89,16.94,1014000.0,9.7403,9.7749,9.7403,9.7691,1014000.0
2013-10-10 15:10:00,16.94,16.98,16.93,16.95,1012400.0,9.7691,9.7922,9.7633,9.7749,1012400.0
2013-10-10 15:20:00,16.96,16.96,16.93,16.93,553500.0,9.7806,9.7806,9.7633,9.7633,553500.0
2013-10-10 15:30:00,16.94,16.94,16.9,16.91,1079200.0,9.7691,9.7691,9.746,9.7518,1079200.0
2013-10-10 15:40:00,16.91,16.91,16.88,16.89,1531800.0,9.7518,9.7518,9.7345,9.7403,1531800.0
2013-10-10 15:50:00,16.89,16.93,16.87,16.92,2534900.0,9.7403,9.7633,9.7287,9.7576,2534900.0
2013-10-11 09:30:00,17.02,17.03,16.89,16.89,2221200.0,9.8152,9.821,9.7403,9.7403,2221200.0
2013-10-11 09:40:00,16.9,16.96,16.88,16.95,1407100.0,9.746,9.7806,9.7345,9.7749,1407100.0
2013-10-11 09:50:00,16.96,17.0,16.94,17.0,1762700.0,9.7806,9.8037,9.7691,9.8037,1762700.0
2013-10-11 10:00:00,17.0,17.03,16.98,16.99,1224800.0,9.8037,9.821,9.7922,9.7979,1224800.0
2013-10-11 10:10:00,16.99,17.0,16.95,16.96,986500.0,9.7979,9.8037,9.7749,9.7806,986500.0
2013-10-11 10:20:00,16.96,17.0,16.95,16.99,908200.0,9.7806,9.8037,9.7749,9.7979,908200.0
2013-10-11 10:30:00,16.98,16.98,16.94,16.96,833500.0,9.7922,9.7922,9.7691,9.7806,833500.0
2013-10-11 10:40:00,16.96,16.97,16.94,16.95,597200.0,9.7806,9.7864,9.7691,9.7749,597200.0
2013-10-11 10:50:00,16.94,16.98,16.94,16.98,514500.0,9.7691,9.7922,9.7691,9.7922,514500.0
2013-10-11 11:00:00,16.98,17.0,16.95,16.99,818700.0,9.7922,9.8037,9.7749,9.7979,818700.0
2013-10-11 11:10:00,16.98,17.0,16.96,16.96,414200.0,9.7922,9.8037,9.7806,9.7806,414200.0
2013-10-11 11:20:00,16.96,16.98,16.95,16.95,578500.0,9.7806,9.7922,9.7749,9.7749,578500.0
2013-10-11 11:30:00,16.96,17.0,16.95,16.98,658800.0,9.7806,9.8037,9.7749,9.7922,658800.0
2013-10-11 11:40:00,16.99,17.01,16.97,16.98,888800.0,9.7979,9.8095,9.7864,9.7922,888800.0
2013-10-11 11:50:00,16.98,17.01,16.98,17.0,485600.0,9.7922,9.8095,9.7922,9.8037,485600.0
2013-10-11 12:00:00,17.0,17.03,16.99,17.01,600900.0,9.8037,9.821,9.7979,9.8095,600900.0
2013-10-11 12:10:00,17.02,17.04,17.01,17.03,576500.0,9.8152,9.8268,9.8095,9.821,576500.0
2013-10-11 12:20:00,17.04,17.05,17.03,17.03,653200.0,9.8268,9.8325,9.821,9.821,653200.0
2013-10-11 12:30:00,17.03,17.05,17.03,17.04,430600.0,9.821,9.8325,9.821,9.8268,430600.0
2013-10-11 12:40:00,17.05,17.06,17.04,17.04,484100.0,9.8325,9.8383,9.8268,9.8268,484100.0
2013-10-11 12:50:00,17.05,17.08,17.04,17.07,622700.0,9.8325,9.8498,9.8268,9.8441,622700.0
2013-10-11 13:00:00,17.08,17.1,17.07,17.09,626000.0,9.8498,9.8614,9.8441,9.8556,626000.0
2013-10-11 13:10:00,17.09,17.1,17.06,17.08,874100.0,9.8556,9.8614,9.8383,9.8498,874100.0
2013-10-11 13:20:00,17.08,17.09,17.07,17.07,285700.0,9.8498,9.8556,9.8441,9.8441,285700.0
2013-10-11 13:30:00,17.08,17.1,17.07,17.07,486800.0,9.8498,9.8614,9.8441,9.8441,486800.0
2013-10-11 13:40:00,17.08,17.1,17.07,17.07,314200.0,9.8498,9.8614,9.8441,9.8441,314200.0
2013-10-11 13:50:00,17.07,17.08,17.05,17.07,505200.0,9.8441,9.8498,9.8325,9.8441,505200.0
2013-10-11 14:00:00,17.07,17.09,17.06,17.09,226600.0,9.8441,9.8556,9.8383,9.8556,226600.0
2013-10-11 14:10:00,17.09,17.09,17.04,17.06,453200.0,9.8556,9.8556,9.8268,9.8383,453200.0
2013-10-11 14:20:00,17.06,17.07,17.05,17.06,261600.0,9.8383,9.8441,9.8325,9.8383,261600.0
2013-10-11 14:30:00,17.07,17.09,17.04,17.07,1501500.0,9.8441,9.8556,9.8268,9.8441,1501500.0
2013-10-11 14:40:00,17.07,17.08,17.06,17.07,140300.0,9.8441,9.8498,9.8383,9.8441,140300.0
2013-10-11 14:50:00,17.07,17.08,17.06,17.07,394300.0,9.8441,9.8498,9.8383,9.8441,394300.0
2013-10-11 15:00:00,17.07,17.07,17.04,17.05,635200.0,9.8441,9.8441,9.8268,9.8325,635200.0
2013-10-11 15:10:00,17.06,17.07,17.04,17.05,438300.0,9.8383,9.8441,9.8268,9.8325,438300.0
2013-10-11 15:20:00,17.05,17.07,17.04,17.06,369200.0,9.8325,9.8441,9.8268,9.8383,369200.0
2013-10-11 15:30:00,17.07,17.09,17.06,17.07,1002200.0,9.8441,9.8556,9.8383,9.8441,1002200.0
2013-10-11 15:40:00,17.07,17.08,17.05,17.06,1013700.0,9.8441,9.8498,9.8325,9.8383,1013700.0
2013-10-11 15:50:00,17.07,17.11,17.05,17.1,2122100.0,9.8441,9.8671,9.8325,9.8614,2122100.0
2013-10-14 09:30:00,16.93,17.1,16.92,17.04,1755100.0,9.7633,9.8614,9.7576,9.8268,1755100.0
2013-10-14 09:40:00,17.04,17.04,16.95,16.96,1049100.0,9.8268,9.8268,9.7749,9.7806,1049100.0
2013-10-14 09:50:00,16.96,17.03,16.96,17.02,654300.0,9.7806,9.821,9.7806,9.8152,654300.0
2013-10-14 10:00:00,17.03,17.04,16.97,17.0,719100.0,9.821,9.8268,9.7864,9.8037,719100.0
2013-10-14 10:10:00,16.99,17.01,16.96,16.97,806100.0,9.7979,9.8095,9.7806,9.7864,806100.0
2013-10-14 10:20:00,16.97,17.0,16.97,17.0,559900.0,9.7864,9.8037,9.7864,9.8037,559900.0
2013-10-14 10:30:00,17.0,17.0,16.98,16.99,336500.0,9.8037,9.8037,9.7922,9.7979,336500.0
2013-10-14 10:40:00,16.99,17.0,16.97,16.98,533600.0,9.7979,9.8037,9.7864,9.7922,533600.0
2013-10-14 10:50:00,16.98,17.01,16.98,16.99,765400.0,9.7922,9.8095,9.7922,9.7979,765400.0
2013-10-14 11:00:00,16.98,17.0,16.98,17.0,360400.0,9.7922,9.8037,9.7922,9.8037,360400.0
2013-10-14 11:10:00,17.0,17.02,16.99,17.0,401400.0,9.8037,9.8152,9.7979,9.8037,401400.0
2013-10-14 11:20:00,17.0,17.02,17.0,17.02,189200.0,9.8037,9.8152,9.8037,9.8152,189200.0
2013-10-14 11:30:00,17.02,17.06,17.02,17.05,494300.0,9.8152,9.8383,9.8152,9.8325,494300.0
2013-10-14 11:40:00,17.05,17.07,17.04,17.07,356400.0,9.8325,9.8441,9.8268,9.8441,356400.0
2013-10-14 11:50:00,17.07,17.12,17.06,17.11,359800.0,9.8441,9.8729,9.8383,9.8671,359800.0
2013-10-14 12:00:00,17.11,17.14,17.11,17.11,537900.0,9.8671,9.8844,9.8671,9.8671,537900.0
2013-10-14 12:10:00,17.11,17.12,17.1,17.11,740500.0,9.8671,9.8729,9.8614,9.8671,740500.0
2013-10-14 12:20:00,17.11,17.12,17.07,17.07,442200.0,9.8671,9.8729,9.8441,9.8441,442200.0
2013-10-14 12:30:00,17.08,17.1,17.07,17.09,989100.0,9.8498,9.8614,9.8441,9.8556,989100.0
2013-10-14 12:40:00,17.09,17.09,17.06,17.09,565100.0,9.8556,9.8556,9.8383,9.8556,565100.0
2013-10-14 12:50:00,17.09,17.15,17.08,17.15,1131800.0,9.8556,9.8902,9.8498,9.8902,1131800.0
2013-10-14 13:00:00,17.15,17.16,17.13,17.16,809800.0,9.8902,9.896,9.8787,9.896,809800.0
2013-10-14 13:10:00,17.16,17.19,17.15,17.18,653500.0,9.896,9.9133,9.8902,9.9075,653500.0
2013-10-14 13:20:00,17.18,17.2,17.17,17.2,894000.0,9.9075,9.919,9.9017,9.919,894000.0
2013-10-14 13:30:00,17.2,17.21,17.16,17.19,921100.0,9.919,9.9248,9.896,9.9133,921100.0
2013-10-14 13:40:00,17.18,17.21,17.18,17.19,359900.0,9.9075,9.9248,9.9075,9.9133,359900.0
2013-10-14 13:50:00,17.19,17.21,17.18,17.2,518100.0,9.9133,9.9248,9.9075,9.919,518100.0
2013-10-14 14:00:00,17.19,17.25,17.19,17.23,577200.0,9.9133,9.9479,9.9133,9.9363,577200.0
2013-10-14 14:10:00,17.23,17.24,17.21,17.24,507500.0,9.9363,9.9421,9.9248,9.9421,507500.0
2013-10-14 14:20:00,17.24,17.25,17.21,17.23,418600.0,9.9421,9.9479,9.9248,9.9363,418600.0
2013-10-14 14:30:00,17.22,17.25,17.22,17.23,345100.0,9.9306,9.9479,9.9306,9.9363,345100.0
2013-10-14 14:40:00,17.23,17.24,17.18,17.21,982800.0,9.9363,9.9421,9.9075,9.9248,982800.0
2013-10-14 14:50:00,17.21,17.22,17.18,17.19,1151100.0,9.9248,9.9306,9.9075,9.9133,1151100.0
2013-10-14 15:00:00,17.2,17.25,17.18,17.25,922200.0,9.919,9.9479,9.9075,9.9479,922200.0
2013-10-14 15:10:00,17.25,17.25,17.23,17.23,522400.0,9.9479,9.9479,9.9363,9.9363,522400.0
2013-10-14 15:20:00,17.23,17.25,17.22,17.24,1272200.0,9.9363,9.9479,9.9306,9.9421,1272200.0
2013-10-14 15:30:00,17.23,17.25,17.21,17.21,1248300.0,9.9363,9.9479,9.9248,9.9248,1248300.0
2013-10-14 15:40:00,17.21,17.23,17.15,17.15,1187700.0,9.9248,9.9363,9.8902,9.8902,1187700.0
2013-10-14 15:50:00,17.15,17.19,17.13,17.19,2008000.0,9.8902,9.9133,9.8787,9.9133,2008000.0
2013-10-15 09:30:00,17.18,17.2,17.06,17.06,2180100.0,9.9075,9.919,9.8383,9.8383,2180100.0
2013-10-15 09:40:00,17.07,17.1,17.0,17.1,2368100.0,9.8441,9.8614,9.8037,9.8614,2368100.0
2013-10-15 09:50:00,17.1,17.14,17.08,17.09,1424500.0,9.8614,9.8844,9.8498,9.8556,1424500.0
2013-10-15 10:00:00,17.09,17.1,17.06,17.08,1154900.0,9.8556,9.8614,9.8383,9.8498,1154900.0
2013-10-15 10:10:00,17.09,17.14,17.07,17.08,1265900.0,9.8556,9.8844,9.8441,9.8498,1265900.0
2013-10-15 10:20:00,17.07,17.14,17.06,17.12,1094600.0,9.8441,9.8844,9.8383,9.8729,1094600.0
2013-10-15 10:30:00,17.13,17.13,17.09,17.13,639800.0,9.8787,9.8787,9.8556,9.8787,639800.0
2013-10-15 10:40:00,17.13,17.14,17.06,17.08,1187000.0,9.8787,9.8844,9.8383,9.8498,1187000.0
2013-10-15 10:50:00,17.07,17.09,17.03,17.05,1206300.0,9.8441,9.8556,9.821,9.8325,1206300.0
2013-10-15 11:00:00,17.05,17.1,17.03,17.06,1043700.0,9.8325,9.8614,9.821,9.8383,1043700.0
2013-10-15 11:10:00,17.06,17.13,17.05,17.12,1187500.0,9.8383,9.8787,9.8325,9.8729,1187500.0
2013-10-15 11:20:00,17.12,17.2,17.11,17.2,1159700.0,9.8729,9.919,9.8671,9.919,1159700.0
2013-10-15 11:30:00,17.2,17.21,17.16,17.18,1089700.0,9.919,9.9248,9.896,9.9075,1089700.0
2013-10-15 11:40:00,17.17,17.19,17.12,17.13,606500.0,9.9017,9.9133,9.8729,9.8787,606500.0
2013-10-15 11:50:00,17.12,17.16,17.12,17.13,480400.0,9.8729,9.896,9.8729,9.8787,480400.0
2013-10-15 12:00:00,17.13,17.14,17.09,17.12,383800.0,9.8787,9.8844,9.8556,9.8729,383800.0
2013-10-15 12:10:00,17.12,17.12,17.05,17.07,695100.0,9.8729,9.8729,9.8325,9.8441,695100.0
2013-10-15 12:20:00,17.07,17.08,17.04,17.05,1559300.0,9.8441,9.8498,9.8268,9.8325,1559300.0
2013-10-15 12:30:00,17.05,17.07,17.04,17.07,706800.0,9.8325,9.8441,9.8268,9.8441,706800.0
2013-10-15 12:40:00,17.06,17.09,17.05,17.09,439300.0,9.8383,9.8556,9.8325,9.8556,439300.0
2013-10-15 12:50:00,17.09,17.09,17.07,17.08,371700.0,9.8556,9.8556,9.8441,9.8498,371700.0
2013-10-15 13:00:00,17.08,17.09,17.05,17.07,303100.0,9.8498,9.8556,9.8325,9.8441,303100.0
2013-10-15 13:10:00,17.07,17.07,17.04,17.05,449800.0,9.8441,9.8441,9.8268,9.8325,449800.0
2013-10-15 13:20:00,17.04,17.05,17.01,17.01,595000.0,9.8268,9.8325,9.8095,9.8095,595000.0
2013-10-15 13:30:00,17.01,17.03,17.0,17.02,600100.0,9.8095,9.821,9.8037,9.8152,600100.0
2013-10-15 13:40:00,17.02,17.06,17.01,17.05,516500.0,9.8152,9.8383,9.8095,9.8325,516500.0
2013-10-15 13:50:00,17.06,17.08,17.05,17.06,342600.0,9.8383,9.8498,9.8325,9.8383,342600.0
2013-10-15 14:00:00,17.07,17.09,17.06,17.07,413200.0,9.8441,9.8556,9.8383,9.8441,413200.0
2013-10-15 14:10:00,17.08,17.08,17.05,17.07,498500.0,9.8498,9.8498,9.8325,9.8441,498500.0
2013-10-15 14:20:00,17.06,17.1,17.02,17.02,1117900.0,9.8383,9.8614,9.8152,9.8152,1117900.0
2013-10-15 14:30:00,17.03,17.03,16.98,17.01,1581300.0,9.821,9.821,9.7922,9.8095,1581300.0
2013-10-15 14:40:00,17.01,17.03,16.97,17.0,1253400.0,9.8095,9.821,9.7864,9.8037,1253400.0
2013-10-15 14:50:00,17.0,17.02,16.95,16.97,1583900.0,9.8037,9.8152,9.7749,9.7864,1583900.0
2013-10-15 15:00:00,16.97,17.03,16.96,17.02,903200.0,9.7864,9.821,9.7806,9.8152,903200.0
2013-10-15 15:10:00,17.03,17.04,16.99,17.01,979000.0,9.821,9.8268,9.7979,9.8095,979000.0
2013-10-15 15:20:00,17.01,17.02,17.0,17.02,483400.0,9.8095,9.8152,9.8037,9.8152,483400.0
2013-10-15 15:30:00,17.02,17.02,16.99,16.99,836000.0,9.8152,9.8152,9.7979,9.7979,836000.0
2013-10-15 15:40:00,17.0,17.0,16.97,16.99,924000.0,9.8037,9.8037,9.7864,9.7979,924000.0
2013-10-15 15:50:00,16.99,17.0,16.97,16.97,1719700.0,9.7979,9.8037,9.7864,9.7864,1719700.0
2013-10-16 09:30:00,17.08,17.13,17.03,17.07,1806900.0,9.8498,9.8787,9.821,9.8441,1806900.0
2013-10-16 09:40:00,17.07,17.08,17.04,17.06,825400.0,9.8441,9.8498,9.8268,9.8383,825400.0
2013-10-16 09:50:00,17.07,17.18,17.06,17.15,2361300.0,9.8441,9.9075,9.8383,9.8902,2361300.0
2013-10-16 10:00:00,17.15,17.17,17.06,17.11,1628500.0,9.8902,9.9017,9.8383,9.8671,1628500.0
2013-10-16 10:10:00,17.1,17.12,17.07,17.1,978400.0,9.8614,9.8729,9.8441,9.8614,978400.0
2013-10-16 10:20:00,17.1,17.12,17.08,17.1,470300.0,9.8614,9.8729,9.8498,9.8614,470300.0
2013-10-16 10:30:00,17.1,17.11,17.08,17.09,946800.0,9.8614,9.8671,9.8498,9.8556,946800.0
2013-10-16 10:40:00,17.09,17.14,17.08,17.14,669100.0,9.8556,9.8844,9.8498,9.8844,669100.0
2013-10-16 10:50:00,17.14,17.15,17.1,17.15,792500.0,9.8844,9.8902,9.8614,9.8902,792500.0
2013-10-16 11:00:00,17.14,17.18,17.13,17.17,1275600.0,9.8844,9.9075,9.8787,9.9017,1275600.0
2013-10-16 11:10:00,17.16,17.18,17.15,17.16,915500.0,9.896,9.9075,9.8902,9.896,915500.0
2013-10-16 11:20:00,17.16,17.17,17.13,17.14,783500.0,9.896,9.9017,9.8787,9.8844,783500.0
2013-10-16 11:30:00,17.15,17.2,17.14,17.17,1111100.0,9.8902,9.919,9.8844,9.9017,1111100.0
2013-10-16 11:40:00,17.18,17.2,17.17,17.18,632700.0,9.9075,9.919,9.9017,9.9075,632700.0
2013-10-16 11:50:00,17.19,17.2,17.18,17.2,444300.0,9.9133,9.919,9.9075,9.919,444300.0
2013-10-16 12:00:00,17.2,17.25,17.19,17.25,835500.0,9.919,9.9479,9.9133,9.9479,835500.0
2013-10-16 12:10:00,17.25,17.25,17.23,17.23,750100.0,9.9479,9.9479,9.9363,9.9363,750100.0
2013-10-16 12:20:00,17.24,17.24,17.17,17.18,872900.0,9.9421,9.9421,9.9017,9.9075,872900.0
2013-10-16 12:30:00,17.17,17.21,17.16,17.21,880400.0,9.9017,9.9248,9.896,9.9248,880400.0
2013-10-16 12:40:00,17.21,17.22,17.2,17.2,632700.0,9.9248,9.9306,9.919,9.919,632700.0
2013-10-16 12:50:00,17.21,17.22,17.2,17.2,335400.0,9.9248,9.9306,9.919,9.919,335400.0
2013-10-16 13:00:00,17.21,17.22,17.2,17.2,358300.0,9.9248,9.9306,9.919,9.919,358300.0
2013-10-16 13:10:00,17.21,17.23,17.2,17.23,504200.0,9.9248,9.9363,9.919,9.9363,504200.0
2013-10-16 13:20:00,17.23,17.25,17.22,17.24,447300.0,9.9363,9.9479,9.9306,9.9421,447300.0
2013-10-16 13:30:00,17.25,17.26,17.24,17.26,846900.0,9.9479,9.9536,9.9421,9.9536,846900.0
2013-10-16 13:40:00,17.26,17.27,17.25,17.27,417100.0,9.9536,9.9594,9.9479,9.9594,417100.0
2013-10-16 13:50:00,17.27,17.27,17.21,17.21,654100.0,9.9594,9.9594,9.9248,9.9248,654100.0
2013-10-16 14:00:00,17.21,17.25,17.21,17.24,454000.0,9.9248,9.9479,9.9248,9.9421,454000.0
2013-10-16 14:10:00,17.25,17.25,17.24,17.24,225500.0,9.9479,9.9479,9.9421,9.9421,225500.0
2013-10-16 14:20:00,17.25,17.25,17.21,17.22,697900.0,9.9479,9.9479,9.9248,9.9306,697900.0
2013-10-16 14:30:00,17.22,17.23,17.21,17.21,513000.0,9.9306,9.9363,9.9248,9.9248,513000.0
2013-10-16 14:40:00,17.21,17.25,17.21,17.24,600900.0,9.9248,9.9479,9.9248,9.9421,600900.0
2013-10-16 14:50:00,17.25,17.25,17.23,17.24,411600.0,9.9479,9.9479,9.9363,9.9421,411600.0
2013-10-16 15:00:00,17.23,17.24,17.22,17.23,465000.0,9.9363,9.9421,9.9306,9.9363,465000.0
2013-10-16 15:10:00,17.23,17.27,17.22,17.27,841300.0,9.9363,9.9594,9.9306,9.9594,841300.0
2013-10-16 15:20:00,17.27,17.27,17.24,17.24,553000.0,9.9594,9.9594,9.9421,9.9421,553000.0
2013-10-16 15:30:00,17.25,17.25,17.24,17.25,448300.0,9.9479,9.9479,9.9421,9.9479,448300.0
2013-10-16 15:40:00,17.25,17.27,17.24,17.27,974600.0,9.9479,9.9594,9.9421,9.9594,974600.0
2013-10-16 15:50:00,17.27,17.29,17.26,17.29,2089600.0,9.9594,9.9709,9.9536,9.9709,2089600.0
2013-10-17 09:30:00,17.25,17.32,17.24,17.29,1776500.0,9.9479,9.9882,9.9421,9.9709,1776500.0
2013-10-17 09:40:00,17.29,17.38,17.29,17.37,1172000.0,9.9709,10.0228,9.9709,10.0171,1172000.0
2013-10-17 09:50:00,17.38,17.39,17.34,17.38,1008800.0,10.0228,10.0286,9.9998,10.0228,1008800.0
2013-10-17 10:00:00,17.38,17.44,17.37,17.41,1580100.0,10.0228,10.0574,10.0171,10.0401,1580100.0
2013-10-17 10:10:00,17.41,17.42,17.36,17.39,884200.0,10.0401,10.0459,10.0113,10.0286,884200.0
2013-10-17 10:20:00,17.39,17.42,17.38,17.41,950800.0,10.0286,10.0459,10.0228,10.0401,950800.0
2013-10-17 10:30:00,17.4,17.41,17.38,17.39,543900.0,10.0344,10.0401,10.0228,10.0286,543900.0
2013-10-17 10:40:00,17.39,17.39,17.36,17.37,441600.0,10.0286,10.0286,10.0113,10.0171,441600.0
2013-10-17 10:50:00,17.36,17.37,17.35,17.36,302400.0,10.0113,10.0171,10.0055,10.0113,302400.0
2013-10-17 11:00:00,17.36,17.43,17.35,17.43,602500.0,10.0113,10.0517,10.0055,10.0517,602500.0
2013-10-17 11:10:00,17.43,17.44,17.41,17.43,498000.0,10.0517,10.0574,10.0401,10.0517,498000.0
2013-10-17 11:20:00,17.44,17.44,17.42,17.42,434300.0,10.0574,10.0574,10.0459,10.0459,434300.0
2013-10-17 11:30:00,17.43,17.48,17.42,17.46,1183600.0,10.0517,10.0805,10.0459,10.069,1183600.0
2013-10-17 11:40:00,17.45,17.48,17.45,17.46,720000.0,10.0632,10.0805,10.0632,10.069,720000.0
2013-10-17 11:50:00,17.46,17.48,17.45,17.46,494600.0,10.069,10.0805,10.0632,10.069,494600.0
2013-10-17 12:00:00,17.45,17.46,17.44,17.45,353400.0,10.0632,10.069,10.0574,10.0632,353400.0
2013-10-17 12:10:00,17.45,17.49,17.44,17.48,474100.0,10.0632,10.0863,10.0574,10.0805,474100.0
2013-10-17 12:20:00,17.48,17.49,17.47,17.47,324600.0,10.0805,10.0863,10.0747,10.0747,324600.0
2013-10-17 12:30:00,17.47,17.48,17.45,17.48,492900.0,10.0747,10.0805,10.0632,10.0805,492900.0
2013-10-17 12:40:00,17.47,17.48,17.46,17.48,296000.0,10.0747,10.0805,10.069,10.0805,296000.0
2013-10-17 12:50:00,17.48,17.49,17.47,17.48,302600.0,10.0805,10.0863,10.0747,10.0805,302600.0
2013-10-17 13:00:00,17.47,17.49,17.47,17.48,329700.0,10.0747,10.0863,10.0747,10.0805,329700.0
2013-10-17 13:10:00,17.49,17.49,17.46,17.46,407800.0,10.0863,10.0863,10.069,10.069,407800.0
2013-10-17 13:20:00,17.47,17.47,17.46,17.46,145000.0,10.0747,10.0747,10.069,10.069,145000.0
2013-10-17 13:30:00,17.46,17.46,17.44,17.46,746200.0,10.069,10.069,10.0574,10.069,746200.0
2013-10-17 13:40:00,17.45,17.46,17.45,17.46,170500.0,10.0632,10.069,10.0632,10.069,170500.0
2013-10-17 13:50:00,17.46,17.46,17.42,17.42,568800.0,10.069,10.069,10.0459,10.0459,568800.0
2013-10-17 14:00:00,17.43,17.44,17.42,17.44,263200.0,10.0517,10.0574,10.0459,10.0574,263200.0
2013-10-17 14:10:00,17.44,17.45,17.42,17.43,423700.0,10.0574,10.0632,10.0459,10.0517,423700.0
2013-10-17 14:20:00,17.43,17.43,17.42,17.43,283600.0,10.0517,10.0517,10.0459,10.0517,283600.0
2013-10-17 14:30:00,17.42,17.44,17.42,17.43,327900.0,10.0459,10.0574,10.0459,10.0517,327900.0
2013-10-17 14:40:00,17.44,17.45,17.41,17.43,440300.0,10.0574,10.0632,10.0401,10.0517,440300.0
2013-10-17 14:50:00,17.42,17.44,17.41,17.44,417400.0,10.0459,10.0574,10.0401,10.0574,417400.0
2013-10-17 15:00:00,17.44,17.45,17.41,17.45,503100.0,10.0574,10.0632,10.0401,10.0632,503100.0
2013-10-17 15:10:00,17.45,17.47,17.44,17.46,465900.0,10.0632,10.0747,10.0574,10.069,465900.0
2013-10-17 15:20:00,17.46,17.47,17.45,17.46,746400.0,10.069,10.0747,10.0632,10.069,746400.0
2013-10-17 15:30:00,17.46,17.46,17.43,17.44,737400.0,10.069,10.069,10.0517,10.0574,737400.0
2013-10-17 15:40:00,17.43,17.48,17.43,17.48,1415700.0,10.0517,10.0805,10.0517,10.0805,1415700.0
2013-10-17 15:50:00,17.48,17.48,17.44,17.44,1903700.0,10.0805,10.0805,10.0574,10.0574,1903700.0
2013-10-18 09:30:00,17.52,17.55,17.43,17.46,3554000.0,10.1036,10.1209,10.0517,10.069,3554000.0
2013-10-18 09:40:00,17.47,17.55,17.45,17.48,1017700.0,10.0747,10.1209,10.0632,10.0805,1017700.0
2013-10-18 09:50:00,17.49,17.53,17.48,17.53,850400.0,10.0863,10.1093,10.0805,10.1093,850400.0
2013-10-18 10:00:00,17.53,17.55,17.51,17.55,819000.0,10.1093,10.1209,10.0978,10.1209,819000.0
2013-10-18 10:10:00,17.55,17.55,17.52,17.54,596200.0,10.1209,10.1209,10.1036,10.1151,596200.0
2013-10-18 10:20:00,17.54,17.54,17.49,17.49,839200.0,10.1151,10.1151,10.0863,10.0863,839200.0
2013-10-18 10:30:00,17.5,17.5,17.44,17.46,737800.0,10.092,10.092,10.0574,10.069,737800.0
2013-10-18 10:40:00,17.46,17.48,17.45,17.46,556600.0,10.069,10.0805,10.0632,10.069,556600.0
2013-10-18 10:50:00,17.46,17.48,17.45,17.46,416900.0,10.069,10.0805,10.0632,10.069,416900.0
2013-10-18 11:00:00,17.47,17.49,17.46,17.47,375300.0,10.0747,10.0863,10.069,10.0747,375300.0
2013-10-18 11:10:00,17.48,17.5,17.46,17.46,558600.0,10.0805,10.092,10.069,10.069,558600.0
2013-10-18 11:20:00,17.46,17.48,17.46,17.48,280400.0,10.069,10.0805,10.069,10.0805,280400.0
2013-10-18 11:30:00,17.47,17.5,17.47,17.5,413700.0,10.0747,10.092,10.0747,10.092,413700.0
2013-10-18 11:40:00,17.5,17.5,17.48,17.49,301300.0,10.092,10.092,10.0805,10.0863,301300.0
2013-10-18 11:50:00,17.49,17.49,17.48,17.48,188700.0,10.0863,10.0863,10.0805,10.0805,188700.0
2013-10-18 12:00:00,17.48,17.5,17.47,17.5,531500.0,10.0805,10.092,10.0747,10.092,531500.0
2013-10-18 12:10:00,17.5,17.5,17.48,17.48,288800.0,10.092,10.092,10.0805,10.0805,288800.0
2013-10-18 12:20:00,17.48,17.49,17.48,17.49,248000.0,10.0805,10.0863,10.0805,10.0863,248000.0
2013-10-18 12:30:00,17.48,17.5,17.48,17.49,309000.0,10.0805,10.092,10.0805,10.0863,309000.0
2013-10-18 12:40:00,17.5,17.5,17.49,17.5,222400.0,10.092,10.092,10.0863,10.092,222400.0
2013-10-18 12:50:00,17.5,17.5,17.49,17.5,226200.0,10.092,10.092,10.0863,10.092,226200.0
2013-10-18 13:00:00,17.49,17.5,17.49,17.49,168600.0,10.0863,10.092,10.0863,10.0863,168600.0
2013-10-18 13:10:00,17.49,17.5,17.49,17.49,182200.0,10.0863,10.092,10.0863,10.0863,182200.0
2013-10-18 13:20:00,17.49,17.5,17.49,17.5,161800.0,10.0863,10.092,10.0863,10.092,161800.0
2013-10-18 13:30:00,17.49,17.5,17.48,17.5,489700.0,10.0863,10.092,10.0805,10.092,489700.0
2013-10-18 13:40:00,17.5,17.52,17.49,17.51,469200.0,10.092,10.1036,10.0863,10.0978,469200.0
2013-10-18 13:50:00,17.51,17.53,17.51,17.53,515900.0,10.0978,10.1093,10.0978,10.1093,515900.0
2013-10-18 14:00:00,17.52,17.53,17.52,17.53,159000.0,10.1036,10.1093,10.1036,10.1093,159000.0
2013-10-18 14:10:00,17.53,17.54,17.52,17.54,363100.0,10.1093,10.1151,10.1036,10.1151,363100.0
2013-10-18 14:20:00,17.54,17.54,17.53,17.54,130300.0,10.1151,10.1151,10.1093,10.1151,130300.0
2013-10-18 14:30:00,17.54,17.55,17.53,17.54,437100.0,10.1151,10.1209,10.1093,10.1151,437100.0
2013-10-18 14:40:00,17.53,17.55,17.53,17.54,281900.0,10.1093,10.1209,10.1093,10.1151,281900.0
2013-10-18 14:50:00,17.55,17.55,17.52,17.54,484600.0,10.1209,10.1209,10.1036,10.1151,484600.0
2013-10-18 15:00:00,17.54,17.54,17.52,17.53,323200.0,10.1151,10.1151,10.1036,10.1093,323200.0
2013-10-18 15:10:00,17.52,17.54,17.51,17.53,701500.0,10.1036,10.1151,10.0978,10.1093,701500.0
2013-10-18 15:20:00,17.53,17.54,17.53,17.54,273700.0,10.1093,10.1151,10.1093,10.1151,273700.0
2013-10-18 15:30:00,17.54,17.55,17.52,17.52,524400.0,10.1151,10.1209,10.1036,10.1036,524400.0
2013-10-18 15:40:00,17.53,17.53,17.52,17.53,564200.0,10.1093,10.1093,10.1036,10.1093,564200.0
2013-10-18 15:50:00,17.53,17.53,17.52,17.52,1817900.0,10.1093,10.1093,10.1036,10.1036,1817900.0
2013-10-21 09:30:00,17.59,17.6,17.55,17.58,1540000.0,10.144,10.1497,10.1209,10.1382,1540000.0
2013-10-21 09:40:00,17.59,17.59,17.53,17.54,784300.0,10.144,10.144,10.1093,10.1151,784300.0
2013-10-21 09:50:00,17.54,17.58,17.51,17.52,785100.0,10.1151,10.1382,10.0978,10.1036,785100.0
2013-10-21 10:00:00,17.51,17.53,17.5,17.52,830000.0,10.0978,10.1093,10.092,10.1036,830000.0
2013-10-21 10:10:00,17.52,17.53,17.47,17.49,833600.0,10.1036,10.1093,10.0747,10.0863,833600.0
2013-10-21 10:20:00,17.49,17.49,17.45,17.45,678200.0,10.0863,10.0863,10.0632,10.0632,678200.0
2013-10-21 10:30:00,17.45,17.47,17.42,17.42,850600.0,10.0632,10.0747,10.0459,10.0459,850600.0
2013-10-21 10:40:00,17.43,17.44,17.42,17.43,584700.0,10.0517,10.0574,10.0459,10.0517,584700.0
2013-10-21 10:50:00,17.43,17.43,17.41,17.41,703300.0,10.0517,10.0517,10.0401,10.0401,703300.0
2013-10-21 11:00:00,17.42,17.43,17.41,17.42,386900.0,10.0459,10.0517,10.0401,10.0459,386900.0
2013-10-21 11:10:00,17.43,17.46,17.42,17.46,317800.0,10.0517,10.069,10.0459,10.069,317800.0
2013-10-21 11:20:00,17.45,17.46,17.43,17.45,563300.0,10.0632,10.069,10.0517,10.0632,563300.0
2013-10-21 11:30:00,17.46,17.46,17.45,17.46,284900.0,10.069,10.069,10.0632,10.069,284900.0
2013-10-21 11:40:00,17.45,17.46,17.42,17.43,476500.0,10.0632,10.069,10.0459,10.0517,476500.0
2013-10-21 11:50:00,17.43,17.45,17.42,17.45,380400.0,10.0517,10.0632,10.0459,10.0632,380400.0
2013-10-21 12:00:00,17.45,17.46,17.44,17.45,205200.0,10.0632,10.069,10.0574,10.0632,205200.0
2013-10-21 12:10:00,17.46,17.46,17.45,17.45,133800.0,10.069,10.069,10.0632,10.0632,133800.0
2013-10-21 12:20:00,17.46,17.46,17.44,17.45,494800.0,10.069,10.069,10.0574,10.0632,494800.0
2013-10-21 12:30:00,17.46,17.47,17.45,17.47,255500.0,10.069,10.0747,10.0632,10.0747,255500.0
2013-10-21 12:40:00,17.47,17.48,17.46,17.48,275300.0,10.0747,10.0805,10.069,10.0805,275300.0
2013-10-21 12:50:00,17.48,17.5,17.47,17.5,229800.0,10.0805,10.092,10.0747,10.092,229800.0
2013-10-21 13:00:00,17.5,17.5,17.48,17.5,327000.0,10.092,10.092,10.0805,10.092,327000.0
2013-10-21 13:10:00,17.5,17.5,17.49,17.5,273100.0,10.092,10.092,10.0863,10.092,273100.0
2013-10-21 13:20:00,17.5,17.51,17.49,17.51,276400.0,10.092,10.0978,10.0863,10.0978,276400.0
2013-10-21 13:30:00,17.51,17.53,17.5,17.51,593100.0,10.0978,10.1093,10.092,10.0978,593100.0
2013-10-21 13:40:00,17.51,17.52,17.5,17.5,184700.0,10.0978,10.1036,10.092,10.092,184700.0
2013-10-21 13:50:00,17.5,17.51,17.5,17.51,158400.0,10.092,10.0978,10.092,10.0978,158400.0
2013-10-21 14:00:00,17.51,17.51,17.47,17.47,326900.0,10.0978,10.0978,10.0747,10.0747,326900.0
2013-10-21 14:10:00,17.47,17.48,17.45,17.46,543500.0,10.0747,10.0805,10.0632,10.069,543500.0
2013-10-21 14:20:00,17.45,17.46,17.42,17.45,610000.0,10.0632,10.069,10.0459,10.0632,610000.0
2013-10-21 14:30:00,17.45,17.46,17.44,17.44,356900.0,10.0632,10.069,10.0574,10.0574,356900.0
2013-10-21 14:40:00,17.44,17.45,17.43,17.45,387500.0,10.0574,10.0632,10.0517,10.0632,387500.0
2013-10-21 14:50:00,17.45,17.45,17.43,17.44,439800.0,10.0632,10.0632,10.0517,10.0574,439800.0
2013-10-21 15:00:00,17.44,17.46,17.43,17.46,573200.0,10.0574,10.069,10.0517,10.069,573200.0
2013-10-21 15:10:00,17.46,17.48,17.45,17.46,416300.0,10.069,10.0805,10.0632,10.069,416300.0
2013-10-21 15:20:00,17.46,17.47,17.45,17.45,389000.0,10.069,10.0747,10.0632,10.0632,389000.0
2013-10-21 15:30:00,17.45,17.46,17.45,17.45,349400.0,10.0632,10.069,10.0632,10.0632,349400.0
2013-10-21 15:40:00,17.46,17.48,17.45,17.46,765000.0,10.069,10.0805,10.0632,10.069,765000.0
2013-10-21 15:50:00,17.46,17.5,17.45,17.5,1839800.0,10.069,10.092,10.0632,10.092,1839800.0
2013-10-22 09:30:00,17.57,17.65,17.53,17.65,1968400.0,10.1324,10.1786,10.1093,10.1786,1968400.0
2013-10-22 09:40:00,17.65,17.67,17.62,17.66,1611800.0,10.1786,10.1901,10.1613,10.1843,1611800.0
2013-10-22 09:50:00,17.65,17.68,17.61,17.61,1248200.0,10.1786,10.1959,10.1555,10.1555,1248200.0
2013-10-22 10:00:00,17.61,17.64,17.6,17.62,1155800.0,10.1555,10.1728,10.1497,10.1613,1155800.0
2013-10-22 10:10:00,17.62,17.67,17.61,17.65,854400.0,10.1613,10.1901,10.1555,10.1786,854400.0
2013-10-22 10:20:00,17.65,17.65,17.61,17.62,471400.0,10.1786,10.1786,10.1555,10.1613,471400.0
2013-10-22 10:30:00,17.62,17.63,17.6,17.62,725300.0,10.1613,10.167,10.1497,10.1613,725300.0
2013-10-22 10:40:00,17.62,17.62,17.52,17.54,966300.0,10.1613,10.1613,10.1036,10.1151,966300.0
2013-10-22 10:50:00,17.55,17.55,17.44,17.53,1620500.0,10.1209,10.1209,10.0574,10.1093,1620500.0
2013-10-22 11:00:00,17.53,17.59,17.51,17.57,737300.0,10.1093,10.144,10.0978,10.1324,737300.0
2013-10-22 11:10:00,17.56,17.61,17.53,17.57,927500.0,10.1266,10.1555,10.1093,10.1324,927500.0
2013-10-22 11:20:00,17.56,17.57,17.52,17.54,467500.0,10.1266,10.1324,10.1036,10.1151,467500.0
2013-10-22 11:30:00,17.54,17.61,17.52,17.61,495800.0,10.1151,10.1555,10.1036,10.1555,495800.0
2013-10-22 11:40:00,17.61,17.62,17.59,17.62,414100.0,10.1555,10.1613,10.144,10.1613,414100.0
2013-10-22 11:50:00,17.62,17.65,17.61,17.64,462300.0,10.1613,10.1786,10.1555,10.1728,462300.0
2013-10-22 12:00:00,17.64,17.65,17.61,17.63,438600.0,10.1728,10.1786,10.1555,10.167,438600.0
2013-10-22 12:10:00,17.63,17.63,17.6,17.61,287700.0,10.167,10.167,10.1497,10.1555,287700.0
2013-10-22 12:20:00,17.61,17.63,17.6,17.61,323300.0,10.1555,10.167,10.1497,10.1555,323300.0
2013-10-22 12:30:00,17.61,17.63,17.6,17.61,300400.0,10.1555,10.167,10.1497,10.1555,300400.0
2013-10-22 12:40:00,17.61,17.61,17.57,17.57,301400.0,10.1555,10.1555,10.1324,10.1324,301400.0
2013-10-22 12:50:00,17.57,17.58,17.5,17.52,798400.0,10.1324,10.1382,10.092,10.1036,798400.0
2013-10-22 13:00:00,17.52,17.59,17.51,17.59,540100.0,10.1036,10.144,10.0978,10.144,540100.0
2013-10-22 13:10:00,17.58,17.59,17.56,17.58,258800.0,10.1382,10.144,10.1266,10.1382,258800.0
2013-10-22 13:20:00,17.58,17.58,17.56,17.57,285800.0,10.1382,10.1382,10.1266,10.1324,285800.0
2013-10-22 13:30:00,17.56,17.58,17.53,17.57,418400.0,10.1266,10.1382,10.1093,10.1324,418400.0
2013-10-22 13:40:00,17.57,17.58,17.57,17.57,189800.0,10.1324,10.1382,10.1324,10.1324,189800.0
2013-10-22 13:50:00,17.57,17.61,17.57,17.61,795400.0,10.1324,10.1555,10.1324,10.1555,795400.0
2013-10-22 14:00:00,17.61,17.61,17.58,17.59,492400.0,10.1555,10.1555,10.1382,10.144,492400.0
2013-10-22 14:10:00,17.58,17.62,17.58,17.61,692000.0,10.1382,10.1613,10.1382,10.1555,692000.0
2013-10-22 14:20:00,17.61,17.61,17.58,17.6,578200.0,10.1555,10.1555,10.1382,10.1497,578200.0
2013-10-22 14:30:00,17.59,17.62,17.58,17.61,496600.0,10.144,10.1613,10.1382,10.1555,496600.0
2013-10-22 14:40:00,17.61,17.64,17.6,17.64,562500.0,10.1555,10.1728,10.1497,10.1728,562500.0
2013-10-22 14:50:00,17.63,17.64,17.62,17.63,619500.0,10.167,10.1728,10.1613,10.167,619500.0
2013-10-22 15:00:00,17.62,17.65,17.62,17.65,708700.0,10.1613,10.1786,10.1613,10.1786,708700.0
2013-10-22 15:10:00,17.65,17.66,17.63,17.64,825800.0,10.1786,10.1843,10.167,10.1728,825800.0
2013-10-22 15:20:00,17.63,17.65,17.63,17.64,516500.0,10.167,10.1786,10.167,10.1728,516500.0
2013-10-22 15:30:00,17.64,17.65,17.62,17.63,940300.0,10.1728,10.1786,10.1613,10.167,940300.0
2013-10-22 15:40:00,17.63,17.63,17.6,17.6,1126500.0,10.167,10.167,10.1497,10.1497,1126500.0
2013-10-22 15:50:00,17.61,17.62,17.6,17.61,2010200.0,10.1555,10.1613,10.1497,10.1555,2010200.0
2013-10-23 09:30:00,17.68,17.71,17.62,17.65,2410000.0,10.1959,10.2132,10.1613,10.1786,2410000.0
2013-10-23 09:40:00,17.65,17.68,17.6,17.6,2155600.0,10.1786,10.1959,10.1497,10.1497,2155600.0
2013-10-23 09:50:00,17.6,17.61,17.42,17.43,3566600.0,10.1497,10.1555,10.0459,10.0517,3566600.0
2013-10-23 10:00:00,17.43,17.48,17.42,17.46,2600500.0,10.0517,10.0805,10.0459,10.069,2600500.0
2013-10-23 10:10:00,17.45,17.51,17.44,17.46,1369500.0,10.0632,10.0978,10.0574,10.069,1369500.0
2013-10-23 10:20:00,17.46,17.47,17.4,17.4,1378500.0,10.069,10.0747,10.0344,10.0344,1378500.0
2013-10-23 10:30:00,17.41,17.45,17.4,17.45,1119400.0,10.0401,10.0632,10.0344,10.0632,1119400.0
2013-10-23 10:40:00,17.45,17.45,17.41,17.41,912200.0,10.0632,10.0632,10.0401,10.0401,912200.0
2013-10-23 10:50:00,17.41,17.44,17.39,17.43,1551000.0,10.0401,10.0574,10.0286,10.0517,1551000.0
2013-10-23 11:00:00,17.42,17.48,17.42,17.45,867200.0,10.0459,10.0805,10.0459,10.0632,867200.0
2013-10-23 11:10:00,17.46,17.46,17.41,17.42,975100.0,10.069,10.069,10.0401,10.0459,975100.0
2013-10-23 11:20:00,17.42,17.45,17.41,17.42,928300.0,10.0459,10.0632,10.0401,10.0459,928300.0
2013-10-23 11:30:00,17.42,17.47,17.42,17.47,771500.0,10.0459,10.0747,10.0459,10.0747,771500.0
2013-10-23 11:40:00,17.47,17.47,17.45,17.46,483400.0,10.0747,10.0747,10.0632,10.069,483400.0
2013-10-23 11:50:00,17.46,17.47,17.44,17.45,476900.0,10.069,10.0747,10.0574,10.0632,476900.0
2013-10-23 12:00:00,17.45,17.46,17.41,17.42,745300.0,10.0632,10.069,10.0401,10.0459,745300.0
2013-10-23 12:10:00,17.42,17.43,17.4,17.41,634500.0,10.0459,10.0517,10.0344,10.0401,634500.0
2013-10-23 12:20:00,17.42,17.42,17.4,17.41,542300.0,10.0459,10.0459,10.0344,10.0401,542300.0
2013-10-23 12:30:00,17.41,17.44,17.4,17.43,856400.0,10.0401,10.0574,10.0344,10.0517,856400.0
2013-10-23 12:40:00,17.43,17.43,17.41,17.42,332900.0,10.0517,10.0517,10.0401,10.0459,332900.0
2013-10-23 12:50:00,17.42,17.45,17.41,17.45,693100.0,10.0459,10.0632,10.0401,10.0632,693100.0
2013-10-23 13:00:00,17.44,17.45,17.42,17.44,776700.0,10.0574,10.0632,10.0459,10.0574,776700.0
2013-10-23 13:10:00,17.44,17.44,17.41,17.43,617300.0,10.0574,10.0574,10.0401,10.0517,617300.0
2013-10-23 13:20:00,17.43,17.45,17.42,17.44,984000.0,10.0517,10.0632,10.0459,10.0574,984000.0
2013-10-23 13:30:00,17.43,17.44,17.41,17.41,465600.0,10.0517,10.0574,10.0401,10.0401,465600.0
2013-10-23 13:40:00,17.41,17.43,17.4,17.43,737900.0,10.0401,10.0517,10.0344,10.0517,737900.0
2013-10-23 13:50:00,17.43,17.44,17.42,17.44,821500.0,10.0517,10.0574,10.0459,10.0574,821500.0
2013-10-23 14:00:00,17.43,17.46,17.43,17.44,854300.0,10.0517,10.069,10.0517,10.0574,854300.0
2013-10-23 14:10:00,17.45,17.46,17.43,17.45,800100.0,10.0632,10.069,10.0517,10.0632,800100.0
2013-10-23 14:20:00,17.45,17.46,17.44,17.46,389900.0,10.0632,10.069,10.0574,10.069,389900.0
2013-10-23 14:30:00,17.46,17.47,17.44,17.45,772200.0,10.069,10.0747,10.0574,10.0632,772200.0
2013-10-23 14:40:00,17.45,17.49,17.44,17.49,970300.0,10.0632,10.0863,10.0574,10.0863,970300.0
2013-10-23 14:50:00,17.49,17.49,17.47,17.48,477900.0,10.0863,10.0863,10.0747,10.0805,477900.0
2013-10-23 15:00:00,17.48,17.49,17.47,17.48,570900.0,10.0805,10.0863,10.0747,10.0805,570900.0
2013-10-23 15:10:00,17.48,17.5,17.47,17.48,1318100.0,10.0805,10.092,10.0747,10.0805,1318100.0
2013-10-23 15:20:00,17.48,17.5,17.47,17.5,839800.0,10.0805,10.092,10.0747,10.092,839800.0
2013-10-23 15:30:00,17.5,17.52,17.49,17.52,1086700.0,10.092,10.1036,10.0863,10.1036,1086700.0
2013-10-23 15:40:00,17.52,17.54,17.5,17.54,2429800.0,10.1036,10.1151,10.092,10.1151,2429800.0
2013-10-23 15:50:00,17.53,17.55,17.5,17.5,3409700.0,10.1093,10.1209,10.092,10.092,3409700.0
2013-10-24 09:30:00,18.01,18.02,17.82,17.84,9804900.0,10.3862,10.3919,10.2766,10.2881,9804900.0
2013-10-24 09:40:00,17.85,18.0,17.76,17.89,4202800.0,10.2939,10.3804,10.242,10.317,4202800.0
2013-10-24 09:50:00,17.9,17.98,17.86,17.89,3368300.0,10.3227,10.3689,10.2997,10.317,3368300.0
2013-10-24 10:00:00,17.9,17.91,17.77,17.8,3377400.0,10.3227,10.3285,10.2478,10.2651,3377400.0
2013-10-24 10:10:00,17.79,17.94,17.76,17.9,3100500.0,10.2593,10.3458,10.242,10.3227,3100500.0
2013-10-24 10:20:00,17.9,17.91,17.69,17.74,3785100.0,10.3227,10.3285,10.2016,10.2305,3785100.0
2013-10-24 10:30:00,17.75,17.8,17.73,17.76,1633900.0,10.2362,10.2651,10.2247,10.242,1633900.0
2013-10-24 10:40:00,17.75,17.79,17.71,17.72,1843900.0,10.2362,10.2593,10.2132,10.2189,1843900.0
2013-10-24 10:50:00,17.71,17.75,17.64,17.75,2947600.0,10.2132,10.2362,10.1728,10.2362,2947600.0
2013-10-24 11:00:00,17.75,17.82,17.72,17.8,2009900.0,10.2362,10.2766,10.2189,10.2651,2009900.0
2013-10-24 11:10:00,17.8,17.81,17.73,17.8,1774200.0,10.2651,10.2708,10.2247,10.2651,1774200.0
2013-10-24 11:20:00,17.8,17.82,17.79,17.82,1116700.0,10.2651,10.2766,10.2593,10.2766,1116700.0
2013-10-24 11:30:00,17.82,17.84,17.81,17.82,1202400.0,10.2766,10.2881,10.2708,10.2766,1202400.0
2013-10-24 11:40:00,17.83,17.83,17.78,17.82,758200.0,10.2824,10.2824,10.2535,10.2766,758200.0
2013-10-24 11:50:00,17.82,17.84,17.77,17.77,1110100.0,10.2766,10.2881,10.2478,10.2478,1110100.0
2013-10-24 12:00:00,17.78,17.82,17.76,17.8,1271100.0,10.2535,10.2766,10.242,10.2651,1271100.0
2013-10-24 12:10:00,17.81,17.81,17.76,17.77,602100.0,10.2708,10.2708,10.242,10.2478,602100.0
2013-10-24 12:20:00,17.77,17.78,17.76,17.77,415800.0,10.2478,10.2535,10.242,10.2478,415800.0
2013-10-24 12:30:00,17.77,17.78,17.73,17.75,991200.0,10.2478,10.2535,10.2247,10.2362,991200.0
2013-10-24 12:40:00,17.76,17.76,17.72,17.76,611200.0,10.242,10.242,10.2189,10.242,611200.0
2013-10-24 12:50:00,17.76,17.77,17.72,17.77,1020900.0,10.242,10.2478,10.2189,10.2478,1020900.0
2013-10-24 13:00:00,17.76,17.81,17.74,17.8,1390300.0,10.242,10.2708,10.2305,10.2651,1390300.0
2013-10-24 13:10:00,17.8,17.81,17.79,17.8,365900.0,10.2651,10.2708,10.2593,10.2651,365900.0
2013-10-24 13:20:00,17.8,17.83,17.79,17.83,630000.0,10.2651,10.2824,10.2593,10.2824,630000.0
2013-10-24 13:30:00,17.83,17.87,17.81,17.84,1016600.0,10.2824,10.3054,10.2708,10.2881,1016600.0
2013-10-24 13:40:00,17.84,17.86,17.82,17.83,569600.0,10.2881,10.2997,10.2766,10.2824,569600.0
2013-10-24 13:50:00,17.83,17.83,17.8,17.8,324100.0,10.2824,10.2824,10.2651,10.2651,324100.0
2013-10-24 14:00:00,17.81,17.81,17.75,17.78,735800.0,10.2708,10.2708,10.2362,10.2535,735800.0
2013-10-24 14:10:00,17.79,17.81,17.78,17.8,459300.0,10.2593,10.2708,10.2535,10.2651,459300.0
2013-10-24 14:20:00,17.8,17.83,17.8,17.83,363500.0,10.2651,10.2824,10.2651,10.2824,363500.0
2013-10-24 14:30:00,17.83,17.86,17.82,17.86,800100.0,10.2824,10.2997,10.2766,10.2997,800100.0
2013-10-24 14:40:00,17.85,17.86,17.83,17.84,617300.0,10.2939,10.2997,10.2824,10.2881,617300.0
2013-10-24 14:50:00,17.84,17.85,17.83,17.85,350200.0,10.2881,10.2939,10.2824,10.2939,350200.0
2013-10-24 15:00:00,17.85,17.85,17.83,17.85,686900.0,10.2939,10.2939,10.2824,10.2939,686900.0
2013-10-24 15:10:00,17.84,17.85,17.82,17.82,705000.0,10.2881,10.2939,10.2766,10.2766,705000.0
2013-10-24 15:20:00,17.82,17.84,17.8,17.8,963800.0,10.2766,10.2881,10.2651,10.2651,963800.0
2013-10-24 15:30:00,17.8,17.81,17.76,17.78,1105600.0,10.2651,10.2708,10.242,10.2535,1105600.0
2013-10-24 15:40:00,17.78,17.79,17.75,17.75,1256100.0,10.2535,10.2593,10.2362,10.2362,1256100.0
2013-10-24 15:50:00,17.75,17.77,17.75,17.75,3093600.0,10.2362,10.2478,10.2362,10.2362,3093600.0
2013-10-25 09:30:00,17.84,17.85,17.62,17.71,2837700.0,10.2881,10.2939,10.1613,10.2132,2837700.0
2013-10-25 09:40:00,17.71,17.71,17.62,17.64,1556100.0,10.2132,10.2132,10.1613,10.1728,1556100.0
2013-10-25 09:50:00,17.64,17.65,17.58,17.63,2214500.0,10.1728,10.1786,10.1382,10.167,2214500.0
2013-10-25 10:00:00,17.63,17.67,17.53,17.55,2185100.0,10.167,10.1901,10.1093,10.1209,2185100.0
2013-10-25 10:10:00,17.55,17.56,17.42,17.45,2857600.0,10.1209,10.1266,10.0459,10.0632,2857600.0
2013-10-25 10:20:00,17.45,17.5,17.44,17.45,1578100.0,10.0632,10.092,10.0574,10.0632,1578100.0
2013-10-25 10:30:00,17.45,17.49,17.45,17.49,1124600.0,10.0632,10.0863,10.0632,10.0863,1124600.0
2013-10-25 10:40:00,17.48,17.52,17.48,17.51,1587600.0,10.0805,10.1036,10.0805,10.0978,1587600.0
2013-10-25 10:50:00,17.51,17.52,17.48,17.5,1353700.0,10.0978,10.1036,10.0805,10.092,1353700.0
2013-10-25 11:00:00,17.49,17.53,17.49,17.5,1007500.0,10.0863,10.1093,10.0863,10.092,1007500.0
2013-10-25 11:10:00,17.49,17.57,17.49,17.52,1300300.0,10.0863,10.1324,10.0863,10.1036,1300300.0
2013-10-25 11:20:00,17.52,17.59,17.52,17.59,953300.0,10.1036,10.144,10.1036,10.144,953300.0
2013-10-25 11:30:00,17.59,17.65,17.58,17.64,966100.0,10.144,10.1786,10.1382,10.1728,966100.0
2013-10-25 11:40:00,17.65,17.65,17.52,17.52,1129200.0,10.1786,10.1786,10.1036,10.1036,1129200.0
2013-10-25 11:50:00,17.53,17.55,17.5,17.54,981300.0,10.1093,10.1209,10.092,10.1151,981300.0
2013-10-25 12:00:00,17.54,17.56,17.53,17.54,556500.0,10.1151,10.1266,10.1093,10.1151,556500.0
2013-10-25 12:10:00,17.53,17.55,17.53,17.54,398600.0,10.1093,10.1209,10.1093,10.1151,398600.0
2013-10-25 12:20:00,17.55,17.55,17.54,17.55,241900.0,10.1209,10.1209,10.1151,10.1209,241900.0
2013-10-25 12:30:00,17.55,17.55,17.52,17.55,676300.0,10.1209,10.1209,10.1036,10.1209,676300.0
2013-10-25 12:40:00,17.55,17.6,17.54,17.59,1177100.0,10.1209,10.1497,10.1151,10.144,1177100.0
2013-10-25 12:50:00,17.59,17.6,17.56,17.57,275600.0,10.144,10.1497,10.1266,10.1324,275600.0
2013-10-25 13:00:00,17.57,17.57,17.55,17.55,329700.0,10.1324,10.1324,10.1209,10.1209,329700.0
2013-10-25 13:10:00,17.55,17.6,17.55,17.58,1640400.0,10.1209,10.1497,10.1209,10.1382,1640400.0
2013-10-25 13:20:00,17.58,17.58,17.55,17.56,1304500.0,10.1382,10.1382,10.1209,10.1266,1304500.0
2013-10-25 13:30:00,17.55,17.57,17.55,17.55,799300.0,10.1209,10.1324,10.1209,10.1209,799300.0
2013-10-25 13:40:00,17.56,17.58,17.55,17.56,741200.0,10.1266,10.1382,10.1209,10.1266,741200.0
2013-10-25 13:50:00,17.55,17.59,17.55,17.57,900300.0,10.1209,10.144,10.1209,10.1324,900300.0
2013-10-25 14:00:00,17.56,17.6,17.56,17.6,609900.0,10.1266,10.1497,10.1266,10.1497,609900.0
2013-10-25 14:10:00,17.6,17.61,17.59,17.6,466600.0,10.1497,10.1555,10.144,10.1497,466600.0
2013-10-25 14:20:00,17.6,17.61,17.59,17.6,800500.0,10.1497,10.1555,10.144,10.1497,800500.0
2013-10-25 14:30:00,17.6,17.62,17.58,17.6,1076900.0,10.1497,10.1613,10.1382,10.1497,1076900.0
2013-10-25 14:40:00,17.6,17.62,17.59,17.61,754600.0,10.1497,10.1613,10.144,10.1555,754600.0
2013-10-25 14:50:00,17.61,17.62,17.6,17.62,324800.0,10.1555,10.1613,10.1497,10.1613,324800.0
2013-10-25 15:00:00,17.62,17.64,17.59,17.6,1315400.0,10.1613,10.1728,10.144,10.1497,1315400.0
2013-10-25 15:10:00,17.59,17.6,17.58,17.59,615400.0,10.144,10.1497,10.1382,10.144,615400.0
2013-10-25 15:20:00,17.58,17.61,17.58,17.58,1046000.0,10.1382,10.1555,10.1382,10.1382,1046000.0
2013-10-25 15:30:00,17.59,17.59,17.57,17.57,790700.0,10.144,10.144,10.1324,10.1324,790700.0
2013-10-25 15:40:00,17.57,17.6,17.57,17.6,1199300.0,10.1324,10.1497,10.1324,10.1497,1199300.0
2013-10-25 15:50:00,17.6,17.62,17.6,17.6,2455500.0,10.1497,10.1613,10.1497,10.1497,2455500.0
2013-10-28 09:30:00,17.66,17.72,17.62,17.63,1599200.0,10.1843,10.2189,10.1613,10.167,1599200.0
2013-10-28 09:40:00,17.62,17.69,17.59,17.67,1412900.0,10.1613,10.2016,10.144,10.1901,1412900.0
2013-10-28 09:50:00,17.66,17.67,17.6,17.6,712400.0,10.1843,10.1901,10.1497,10.1497,712400.0
2013-10-28 10:00:00,17.6,17.65,17.58,17.61,1042800.0,10.1497,10.1786,10.1382,10.1555,1042800.0
2013-10-28 10:10:00,17.6,17.62,17.58,17.62,987100.0,10.1497,10.1613,10.1382,10.1613,987100.0
2013-10-28 10:20:00,17.62,17.63,17.55,17.55,1082000.0,10.1613,10.167,10.1209,10.1209,1082000.0
2013-10-28 10:30:00,17.55,17.56,17.54,17.55,587000.0,10.1209,10.1266,10.1151,10.1209,587000.0
2013-10-28 10:40:00,17.55,17.58,17.54,17.58,586200.0,10.1209,10.1382,10.1151,10.1382,586200.0
2013-10-28 10:50:00,17.58,17.59,17.54,17.55,643600.0,10.1382,10.144,10.1151,10.1209,643600.0
2013-10-28 11:00:00,17.55,17.58,17.54,17.55,1000500.0,10.1209,10.1382,10.1151,10.1209,1000500.0
2013-10-28 11:10:00,17.56,17.6,17.55,17.57,1137300.0,10.1266,10.1497,10.1209,10.1324,1137300.0
2013-10-28 11:20:00,17.57,17.62,17.56,17.61,805200.0,10.1324,10.1613,10.1266,10.1555,805200.0
2013-10-28 11:30:00,17.62,17.63,17.61,17.62,560000.0,10.1613,10.167,10.1555,10.1613,560000.0
2013-10-28 11:40:00,17.63,17.64,17.61,17.62,1375600.0,10.167,10.1728,10.1555,10.1613,1375600.0
2013-10-28 11:50:00,17.62,17.68,17.62,17.67,1675500.0,10.1613,10.1959,10.1613,10.1901,1675500.0
2013-10-28 12:00:00,17.67,17.67,17.63,17.66,1923900.0,10.1901,10.1901,10.167,10.1843,1923900.0
2013-10-28 12:10:00,17.66,17.66,17.64,17.66,535800.0,10.1843,10.1843,10.1728,10.1843,535800.0
2013-10-28 12:20:00,17.66,17.68,17.65,17.66,676900.0,10.1843,10.1959,10.1786,10.1843,676900.0
2013-10-28 12:30:00,17.67,17.69,17.65,17.69,885700.0,10.1901,10.2016,10.1786,10.2016,885700.0
2013-10-28 12:40:00,17.69,17.7,17.66,17.68,1257300.0,10.2016,10.2074,10.1843,10.1959,1257300.0
2013-10-28 12:50:00,17.68,17.68,17.65,17.65,633100.0,10.1959,10.1959,10.1786,10.1786,633100.0
2013-10-28 13:00:00,17.66,17.68,17.65,17.66,851800.0,10.1843,10.1959,10.1786,10.1843,851800.0
2013-10-28 13:10:00,17.65,17.66,17.62,17.62,1114800.0,10.1786,10.1843,10.1613,10.1613,1114800.0
2013-10-28 13:20:00,17.63,17.63,17.6,17.6,723900.0,10.167,10.167,10.1497,10.1497,723900.0
2013-10-28 13:30:00,17.6,17.61,17.59,17.59,530000.0,10.1497,10.1555,10.144,10.144,530000.0
2013-10-28 13:40:00,17.6,17.62,17.6,17.62,555300.0,10.1497,10.1613,10.1497,10.1613,555300.0
2013-10-28 13:50:00,17.62,17.63,17.61,17.61,957900.0,10.1613,10.167,10.1555,10.1555,957900.0
2013-10-28 14:00:00,17.62,17.62,17.61,17.61,374000.0,10.1613,10.1613,10.1555,10.1555,374000.0
2013-10-28 14:10:00,17.62,17.62,17.6,17.62,543400.0,10.1613,10.1613,10.1497,10.1613,543400.0
2013-10-28 14:20:00,17.62,17.64,17.61,17.62,703400.0,10.1613,10.1728,10.1555,10.1613,703400.0
2013-10-28 14:30:00,17.62,17.64,17.62,17.63,683000.0,10.1613,10.1728,10.1613,10.167,683000.0
2013-10-28 14:40:00,17.62,17.63,17.62,17.62,238100.0,10.1613,10.167,10.1613,10.1613,238100.0
2013-10-28 14:50:00,17.62,17.63,17.61,17.61,773300.0,10.1613,10.167,10.1555,10.1555,773300.0
2013-10-28 15:00:00,17.62,17.62,17.58,17.59,1270400.0,10.1613,10.1613,10.1382,10.144,1270400.0
2013-10-28 15:10:00,17.58,17.59,17.57,17.59,1042600.0,10.1382,10.144,10.1324,10.144,1042600.0
2013-10-28 15:20:00,17.59,17.59,17.56,17.56,715100.0,10.144,10.144,10.1266,10.1266,715100.0
2013-10-28 15:30:00,17.56,17.57,17.55,17.55,593200.0,10.1266,10.1324,10.1209,10.1209,593200.0
2013-10-28 15:40:00,17.56,17.56,17.52,17.53,1163800.0,10.1266,10.1266,10.1036,10.1093,1163800.0
2013-10-28 15:50:00,17.53,17.57,17.53,17.57,1588100.0,10.1093,10.1324,10.1093,10.1324,1588100.0
2013-10-29 09:30:00,17.57,17.59,17.47,17.48,2520700.0,10.1324,10.144,10.0747,10.0805,2520700.0
2013-10-29 09:40:00,17.47,17.48,17.45,17.47,1504900.0,10.0747,10.0805,10.0632,10.0747,1504900.0
2013-10-29 09:50:00,17.46,17.47,17.43,17.44,1423200.0,10.069,10.0747,10.0517,10.0574,1423200.0
2013-10-29 10:00:00,17.44,17.46,17.41,17.44,1799400.0,10.0574,10.069,10.0401,10.0574,1799400.0
2013-10-29 10:10:00,17.45,17.49,17.43,17.48,1181700.0,10.0632,10.0863,10.0517,10.0805,1181700.0
2013-10-29 10:20:00,17.48,17.49,17.44,17.46,1866000.0,10.0805,10.0863,10.0574,10.069,1866000.0
2013-10-29 10:30:00,17.46,17.48,17.45,17.46,834800.0,10.069,10.0805,10.0632,10.069,834800.0
2013-10-29 10:40:00,17.45,17.48,17.45,17.46,1274700.0,10.0632,10.0805,10.0632,10.069,1274700.0
2013-10-29 10:50:00,17.45,17.5,17.44,17.46,1674800.0,10.0632,10.092,10.0574,10.069,1674800.0
2013-10-29 11:00:00,17.45,17.48,17.45,17.47,1029900.0,10.0632,10.0805,10.0632,10.0747,1029900.0
2013-10-29 11:10:00,17.47,17.47,17.45,17.46,467300.0,10.0747,10.0747,10.0632,10.069,467300.0
2013-10-29 11:20:00,17.46,17.47,17.45,17.46,525200.0,10.069,10.0747,10.0632,10.069,525200.0
2013-10-29 11:30:00,17.46,17.47,17.41,17.44,935300.0,10.069,10.0747,10.0401,10.0574,935300.0
2013-10-29 11:40:00,17.43,17.44,17.42,17.43,617900.0,10.0517,10.0574,10.0459,10.0517,617900.0
2013-10-29 11:50:00,17.43,17.47,17.43,17.46,675400.0,10.0517,10.0747,10.0517,10.069,675400.0
2013-10-29 12:00:00,17.47,17.5,17.46,17.49,504300.0,10.0747,10.092,10.069,10.0863,504300.0
2013-10-29 12:10:00,17.49,17.49,17.47,17.48,420300.0,10.0863,10.0863,10.0747,10.0805,420300.0
2013-10-29 12:20:00,17.48,17.52,17.47,17.51,728300.0,10.0805,10.1036,10.0747,10.0978,728300.0
2013-10-29 12:30:00,17.51,17.51,17.45,17.47,1030000.0,10.0978,10.0978,10.0632,10.0747,1030000.0
2013-10-29 12:40:00,17.47,17.51,17.45,17.51,909300.0,10.0747,10.0978,10.0632,10.0978,909300.0
2013-10-29 12:50:00,17.51,17.51,17.47,17.48,573900.0,10.0978,10.0978,10.0747,10.0805,573900.0
2013-10-29 13:00:00,17.48,17.5,17.47,17.48,331800.0,10.0805,10.092,10.0747,10.0805,331800.0
2013-10-29 13:10:00,17.48,17.51,17.48,17.49,360800.0,10.0805,10.0978,10.0805,10.0863,360800.0
2013-10-29 13:20:00,17.5,17.5,17.49,17.49,245600.0,10.092,10.092,10.0863,10.0863,245600.0
2013-10-29 13:30:00,17.5,17.51,17.49,17.51,664500.0,10.092,10.0978,10.0863,10.0978,664500.0
2013-10-29 13:40:00,17.51,17.52,17.49,17.49,423000.0,10.0978,10.1036,10.0863,10.0863,423000.0
2013-10-29 13:50:00,17.49,17.51,17.49,17.51,239100.0,10.0863,10.0978,10.0863,10.0978,239100.0
2013-10-29 14:00:00,17.51,17.53,17.5,17.53,487700.0,10.0978,10.1093,10.092,10.1093,487700.0
2013-10-29 14:10:00,17.52,17.53,17.51,17.51,343400.0,10.1036,10.1093,10.0978,10.0978,343400.0
2013-10-29 14:20:00,17.51,17.52,17.51,17.51,307100.0,10.0978,10.1036,10.0978,10.0978,307100.0
2013-10-29 14:30:00,17.51,17.53,17.5,17.5,376400.0,10.0978,10.1093,10.092,10.092,376400.0
2013-10-29 14:40:00,17.51,17.53,17.5,17.53,622800.0,10.0978,10.1093,10.092,10.1093,622800.0
2013-10-29 14:50:00,17.52,17.54,17.52,17.53,599300.0,10.1036,10.1151,10.1036,10.1093,599300.0
2013-10-29 15:00:00,17.53,17.55,17.53,17.55,550000.0,10.1093,10.1209,10.1093,10.1209,550000.0
2013-10-29 15:10:00,17.55,17.55,17.54,17.55,411600.0,10.1209,10.1209,10.1151,10.1209,411600.0
2013-10-29 15:20:00,17.55,17.55,17.53,17.54,951100.0,10.1209,10.1209,10.1093,10.1151,951100.0
2013-10-29 15:30:00,17.54,17.55,17.52,17.54,936100.0,10.1151,10.1209,10.1036,10.1151,936100.0
2013-10-29 15:40:00,17.55,17.55,17.53,17.55,1208600.0,10.1209,10.1209,10.1093,10.1209,1208600.0
2013-10-29 15:50:00,17.54,17.62,17.54,17.61,3855900.0,10.1151,10.1613,10.1151,10.1555,3855900.0
2013-10-30 09:30:00,17.62,17.64,17.58,17.59,1221700.0,10.2199,10.2315,10.1967,10.2025,1221700.0
2013-10-30 09:40:00,17.59,17.61,17.54,17.56,1203100.0,10.2025,10.2141,10.1734,10.1851,1203100.0
2013-10-30 09:50:00,17.57,17.61,17.56,17.57,1198200.0,10.1909,10.2141,10.1851,10.1909,1198200.0
2013-10-30 10:00:00,17.56,17.58,17.46,17.47,1578600.0,10.1851,10.1967,10.127,10.1328,1578600.0
2013-10-30 10:10:00,17.47,17.47,17.43,17.45,2024000.0,10.1328,10.1328,10.1096,10.1212,2024000.0
2013-10-30 10:20:00,17.44,17.47,17.42,17.46,1070300.0,10.1154,10.1328,10.1038,10.127,1070300.0
2013-10-30 10:30:00,17.47,17.5,17.46,17.48,1011900.0,10.1328,10.1502,10.127,10.1386,1011900.0
2013-10-30 10:40:00,17.48,17.48,17.42,17.45,1464100.0,10.1386,10.1386,10.1038,10.1212,1464100.0
2013-10-30 10:50:00,17.46,17.48,17.44,17.47,684500.0,10.127,10.1386,10.1154,10.1328,684500.0
2013-10-30 11:00:00,17.48,17.48,17.42,17.43,1472800.0,10.1386,10.1386,10.1038,10.1096,1472800.0
2013-10-30 11:10:00,17.42,17.43,17.35,17.36,1241800.0,10.1038,10.1096,10.0632,10.069,1241800.0
2013-10-30 11:20:00,17.36,17.42,17.32,17.4,1376300.0,10.069,10.1038,10.0458,10.0922,1376300.0
2013-10-30 11:30:00,17.4,17.41,17.37,17.39,647400.0,10.0922,10.098,10.0748,10.0864,647400.0
2013-10-30 11:40:00,17.38,17.4,17.36,17.36,849600.0,10.0806,10.0922,10.069,10.069,849600.0
2013-10-30 11:50:00,17.36,17.42,17.35,17.41,881700.0,10.069,10.1038,10.0632,10.098,881700.0
2013-10-30 12:00:00,17.4,17.41,17.37,17.37,492400.0,10.0922,10.098,10.0748,10.0748,492400.0
2013-10-30 12:10:00,17.38,17.38,17.35,17.37,551800.0,10.0806,10.0806,10.0632,10.0748,551800.0
2013-10-30 12:20:00,17.37,17.37,17.35,17.36,513100.0,10.0748,10.0748,10.0632,10.069,513100.0
2013-10-30 12:30:00,17.36,17.38,17.36,17.36,457600.0,10.069,10.0806,10.069,10.069,457600.0
2013-10-30 12:40:00,17.35,17.37,17.35,17.36,422900.0,10.0632,10.0748,10.0632,10.069,422900.0
2013-10-30 12:50:00,17.36,17.39,17.36,17.37,510400.0,10.069,10.0864,10.069,10.0748,510400.0
2013-10-30 13:00:00,17.38,17.39,17.37,17.37,304100.0,10.0806,10.0864,10.0748,10.0748,304100.0
2013-10-30 13:10:00,17.38,17.4,17.37,17.4,319500.0,10.0806,10.0922,10.0748,10.0922,319500.0
2013-10-30 13:20:00,17.4,17.4,17.36,17.38,535800.0,10.0922,10.0922,10.069,10.0806,535800.0
2013-10-30 13:30:00,17.38,17.39,17.36,17.39,622800.0,10.0806,10.0864,10.069,10.0864,622800.0
2013-10-30 13:40:00,17.39,17.39,17.34,17.35,848500.0,10.0864,10.0864,10.0574,10.0632,848500.0
2013-10-30 13:50:00,17.35,17.37,17.34,17.37,621500.0,10.0632,10.0748,10.0574,10.0748,621500.0
2013-10-30 14:00:00,17.37,17.41,17.34,17.36,1056800.0,10.0748,10.098,10.0574,10.069,1056800.0
2013-10-30 14:10:00,17.36,17.38,17.25,17.28,1739500.0,10.069,10.0806,10.0052,10.0226,1739500.0
2013-10-30 14:20:00,17.28,17.32,17.25,17.28,1105200.0,10.0226,10.0458,10.0052,10.0226,1105200.0
2013-10-30 14:30:00,17.27,17.32,17.27,17.28,634200.0,10.0168,10.0458,10.0168,10.0226,634200.0
2013-10-30 14:40:00,17.29,17.32,17.27,17.32,914500.0,10.0284,10.0458,10.0168,10.0458,914500.0
2013-10-30 14:50:00,17.31,17.35,17.3,17.34,708000.0,10.04,10.0632,10.0342,10.0574,708000.0
2013-10-30 15:00:00,17.34,17.36,17.31,17.34,837500.0,10.0574,10.069,10.04,10.0574,837500.0
2013-10-30 15:10:00,17.33,17.34,17.3,17.31,777000.0,10.0516,10.0574,10.0342,10.04,777000.0
2013-10-30 15:20:00,17.32,17.34,17.3,17.31,1172800.0,10.0458,10.0574,10.0342,10.04,1172800.0
2013-10-30 15:30:00,17.32,17.35,17.31,17.35,1010100.0,10.0458,10.0632,10.04,10.0632,1010100.0
2013-10-30 15:40:00,17.35,17.37,17.31,17.32,1268800.0,10.0632,10.0748,10.04,10.0458,1268800.0
2013-10-30 15:50:00,17.32,17.35,17.32,17.34,2227000.0,10.0458,10.0632,10.0458,10.0574,2227000.0
2013-10-31 09:30:00,17.29,17.3,17.15,17.25,2160000.0,10.0284,10.0342,9.9472,10.0052,2160000.0
2013-10-31 09:40:00,17.26,17.33,17.21,17.26,1184100.0,10.011,10.0516,9.982,10.011,1184100.0
2013-10-31 09:50:00,17.26,17.3,17.19,17.19,1700900.0,10.011,10.0342,9.9704,9.9704,1700900.0
2013-10-31 10:00:00,17.19,17.2,17.1,17.15,1843700.0,9.9704,9.9762,9.9182,9.9472,1843700.0
2013-10-31 10:10:00,17.14,17.2,17.12,17.19,1100700.0,9.9414,9.9762,9.9298,9.9704,1100700.0
2013-10-31 10:20:00,17.18,17.22,17.17,17.21,961600.0,9.9646,9.9878,9.9588,9.982,961600.0
2013-10-31 10:30:00,17.2,17.24,17.14,17.16,1083700.0,9.9762,9.9994,9.9414,9.953,1083700.0
2013-10-31 10:40:00,17.16,17.2,17.15,17.18,672600.0,9.953,9.9762,9.9472,9.9646,672600.0
2013-10-31 10:50:00,17.18,17.2,17.16,17.17,648700.0,9.9646,9.9762,9.953,9.9588,648700.0
2013-10-31 11:00:00,17.18,17.2,17.17,17.18,562400.0,9.9646,9.9762,9.9588,9.9646,562400.0
2013-10-31 11:10:00,17.18,17.2,17.17,17.18,632900.0,9.9646,9.9762,9.9588,9.9646,632900.0
2013-10-31 11:20:00,17.18,17.21,17.18,17.21,719300.0,9.9646,9.982,9.9646,9.982,719300.0
2013-10-31 11:30:00,17.21,17.25,17.21,17.24,1595100.0,9.982,10.0052,9.982,9.9994,1595100.0
2013-10-31 11:40:00,17.24,17.24,17.21,17.23,761600.0,9.9994,9.9994,9.982,9.9936,761600.0
2013-10-31 11:50:00,17.23,17.23,17.17,17.18,1091700.0,9.9936,9.9936,9.9588,9.9646,1091700.0
2013-10-31 12:00:00,17.18,17.18,17.14,17.17,954500.0,9.9646,9.9646,9.9414,9.9588,954500.0
2013-10-31 12:10:00,17.16,17.18,17.14,17.16,587700.0,9.953,9.9646,9.9414,9.953,587700.0
2013-10-31 12:20:00,17.16,17.17,17.11,17.12,1042000.0,9.953,9.9588,9.924,9.9298,1042000.0
2013-10-31 12:30:00,17.11,17.16,17.11,17.15,674500.0,9.924,9.953,9.924,9.9472,674500.0
2013-10-31 12:40:00,17.15,17.2,17.14,17.17,1336500.0,9.9472,9.9762,9.9414,9.9588,1336500.0
2013-10-31 12:50:00,17.17,17.19,17.17,17.18,221900.0,9.9588,9.9704,9.9588,9.9646,221900.0
2013-10-31 13:00:00,17.17,17.18,17.15,17.15,276800.0,9.9588,9.9646,9.9472,9.9472,276800.0
2013-10-31 13:10:00,17.15,17.18,17.15,17.17,448200.0,9.9472,9.9646,9.9472,9.9588,448200.0
2013-10-31 13:20:00,17.18,17.19,17.15,17.19,494800.0,9.9646,9.9704,9.9472,9.9704,494800.0
2013-10-31 13:30:00,17.19,17.2,17.18,17.19,624900.0,9.9704,9.9762,9.9646,9.9704,624900.0
2013-10-31 13:40:00,17.19,17.22,17.18,17.22,731900.0,9.9704,9.9878,9.9646,9.9878,731900.0
2013-10-31 13:50:00,17.22,17.22,17.19,17.21,413900.0,9.9878,9.9878,9.9704,9.982,413900.0
2013-10-31 14:00:00,17.2,17.21,17.18,17.2,519000.0,9.9762,9.982,9.9646,9.9762,519000.0
2013-10-31 14:10:00,17.2,17.24,17.19,17.23,487000.0,9.9762,9.9994,9.9704,9.9936,487000.0
2013-10-31 14:20:00,17.23,17.24,17.23,17.23,344000.0,9.9936,9.9994,9.9936,9.9936,344000.0
2013-10-31 14:30:00,17.23,17.24,17.21,17.23,625300.0,9.9936,9.9994,9.982,9.9936,625300.0
2013-10-31 14:40:00,17.23,17.24,17.22,17.23,963800.0,9.9936,9.9994,9.9878,9.9936,963800.0
2013-10-31 14:50:00,17.24,17.24,17.2,17.2,622300.0,9.9994,9.9994,9.9762,9.9762,622300.0
2013-10-31 15:00:00,17.2,17.2,17.16,17.16,556500.0,9.9762,9.9762,9.953,9.953,556500.0
2013-10-31 15:10:00,17.17,17.2,17.16,17.2,576900.0,9.9588,9.9762,9.953,9.9762,576900.0
2013-10-31 15:20:00,17.2,17.2,17.16,17.17,846800.0,9.9762,9.9762,9.953,9.9588,846800.0
2013-10-31 15:30:00,17.16,17.18,17.15,17.15,1034800.0,9.953,9.9646,9.9472,9.9472,1034800.0
2013-10-31 15:40:00,17.15,17.16,17.14,17.15,1350000.0,9.9472,9.953,9.9414,9.9472,1350000.0
2013-10-31 15:50:00,17.15,17.16,17.11,17.12,2770200.0,9.9472,9.953,9.924,9.9298,2770200.0
2013-11-01 09:30:00,17.24,17.24,17.07,17.2,2277200.0,9.9994,9.9994,9.9008,9.9762,2277200.0
2013-11-01 09:40:00,17.19,17.2,17.12,17.13,1325700.0,9.9704,9.9762,9.9298,9.9356,1325700.0
2013-11-01 09:50:00,17.13,17.14,17.1,17.1,1758500.0,9.9356,9.9414,9.9182,9.9182,1758500.0
2013-11-01 10:00:00,17.11,17.2,17.1,17.17,2180600.0,9.924,9.9762,9.9182,9.9588,2180600.0
2013-11-01 10:10:00,17.17,17.21,17.09,17.1,2192500.0,9.9588,9.982,9.9124,9.9182,2192500.0
2013-11-01 10:20:00,17.1,17.12,17.0,17.0,2851800.0,9.9182,9.9298,9.8602,9.8602,2851800.0
2013-11-01 10:30:00,17.01,17.08,17.0,17.05,1527500.0,9.866,9.9066,9.8602,9.8892,1527500.0
2013-11-01 10:40:00,17.04,17.07,17.03,17.06,880800.0,9.8834,9.9008,9.8776,9.895,880800.0
2013-11-01 10:50:00,17.07,17.09,17.05,17.06,767400.0,9.9008,9.9124,9.8892,9.895,767400.0
2013-11-01 11:00:00,17.06,17.06,17.02,17.03,850200.0,9.895,9.895,9.8718,9.8776,850200.0
2013-11-01 11:10:00,17.03,17.03,17.0,17.01,1278200.0,9.8776,9.8776,9.8602,9.866,1278200.0
2013-11-01 11:20:00,17.01,17.04,17.0,17.02,869000.0,9.866,9.8834,9.8602,9.8718,869000.0
2013-11-01 11:30:00,17.03,17.04,17.0,17.01,706600.0,9.8776,9.8834,9.8602,9.866,706600.0
2013-11-01 11:40:00,17.02,17.02,16.97,16.98,1428300.0,9.8718,9.8718,9.8428,9.8486,1428300.0
2013-11-01 11:50:00,16.98,16.99,16.92,16.92,1366300.0,9.8486,9.8544,9.8138,9.8138,1366300.0
2013-11-01 12:00:00,16.93,16.94,16.91,16.92,1063600.0,9.8196,9.8254,9.808,9.8138,1063600.0
2013-11-01 12:10:00,16.93,16.93,16.84,16.86,2000700.0,9.8196,9.8196,9.7674,9.779,2000700.0
2013-11-01 12:20:00,16.87,16.94,16.86,16.9,1117100.0,9.7848,9.8254,9.779,9.8022,1117100.0
2013-11-01 12:30:00,16.9,16.94,16.9,16.92,763300.0,9.8022,9.8254,9.8022,9.8138,763300.0
2013-11-01 12:40:00,16.92,16.92,16.9,16.92,551700.0,9.8138,9.8138,9.8022,9.8138,551700.0
2013-11-01 12:50:00,16.92,16.93,16.9,16.91,469400.0,9.8138,9.8196,9.8022,9.808,469400.0
2013-11-01 13:00:00,16.9,16.91,16.86,16.87,937100.0,9.8022,9.808,9.779,9.7848,937100.0
2013-11-01 13:10:00,16.87,16.87,16.83,16.84,1090400.0,9.7848,9.7848,9.7616,9.7674,1090400.0
2013-11-01 13:20:00,16.83,16.85,16.81,16.82,1118700.0,9.7616,9.7732,9.75,9.7558,1118700.0
2013-11-01 13:30:00,16.82,16.86,16.76,16.86,1897000.0,9.7558,9.779,9.721,9.779,1897000.0
2013-11-01 13:40:00,16.86,16.89,16.84,16.85,995700.0,9.779,9.7964,9.7674,9.7732,995700.0
2013-11-01 13:50:00,16.85,16.86,16.83,16.86,773400.0,9.7732,9.779,9.7616,9.779,773400.0
2013-11-01 14:00:00,16.86,16.87,16.81,16.84,762200.0,9.779,9.7848,9.75,9.7674,762200.0
2013-11-01 14:10:00,16.84,16.86,16.82,16.84,911400.0,9.7674,9.779,9.7558,9.7674,911400.0
2013-11-01 14:20:00,16.84,16.88,16.84,16.87,671300.0,9.7674,9.7906,9.7674,9.7848,671300.0
2013-11-01 14:30:00,16.87,16.88,16.85,16.86,851200.0,9.7848,9.7906,9.7732,9.779,851200.0
2013-11-01 14:40:00,16.86,16.87,16.85,16.86,563100.0,9.779,9.7848,9.7732,9.779,563100.0
2013-11-01 14:50:00,16.85,16.86,16.82,16.83,1030400.0,9.7732,9.779,9.7558,9.7616,1030400.0
2013-11-01 15:00:00,16.84,16.85,16.83,16.85,630400.0,9.7674,9.7732,9.7616,9.7732,630400.0
2013-11-01 15:10:00,16.85,16.87,16.84,16.86,796100.0,9.7732,9.7848,9.7674,9.779,796100.0
2013-11-01 15:20:00,16.86,16.86,16.84,16.85,523900.0,9.779,9.779,9.7674,9.7732,523900.0
2013-11-01 15:30:00,16.84,16.9,16.84,16.88,1166300.0,9.7674,9.8022,9.7674,9.7906,1166300.0
2013-11-01 15:40:00,16.89,16.95,16.88,16.95,2053800.0,9.7964,9.8312,9.7906,9.8312,2053800.0
2013-11-01 15:50:00,16.95,16.96,16.89,16.89,3901600.0,9.8312,9.837,9.7964,9.7964,3901600.0
2013-11-04 09:30:00,16.97,17.01,16.78,16.85,2914000.0,9.8428,9.866,9.7326,9.7732,2914000.0
2013-11-04 09:40:00,16.85,16.9,16.84,16.85,1434000.0,9.7732,9.8022,9.7674,9.7732,1434000.0
2013-11-04 09:50:00,16.86,16.94,16.86,16.91,965200.0,9.779,9.8254,9.779,9.808,965200.0
2013-11-04 10:00:00,16.92,16.94,16.89,16.91,852100.0,9.8138,9.8254,9.7964,9.808,852100.0
2013-11-04 10:10:00,16.91,16.96,16.89,16.96,1001400.0,9.808,9.837,9.7964,9.837,1001400.0
2013-11-04 10:20:00,16.95,16.97,16.92,16.95,1097100.0,9.8312,9.8428,9.8138,9.8312,1097100.0
2013-11-04 10:30:00,16.94,17.0,16.94,16.98,720800.0,9.8254,9.8602,9.8254,9.8486,720800.0
2013-11-04 10:40:00,16.99,16.99,16.94,16.96,890700.0,9.8544,9.8544,9.8254,9.837,890700.0
2013-11-04 10:50:00,16.96,16.99,16.91,16.92,1463800.0,9.837,9.8544,9.808,9.8138,1463800.0
2013-11-04 11:00:00,16.93,16.98,16.92,16.95,1202900.0,9.8196,9.8486,9.8138,9.8312,1202900.0
2013-11-04 11:10:00,16.94,16.96,16.93,16.94,785500.0,9.8254,9.837,9.8196,9.8254,785500.0
2013-11-04 11:20:00,16.94,16.96,16.89,16.89,745400.0,9.8254,9.837,9.7964,9.7964,745400.0
2013-11-04 11:30:00,16.89,16.92,16.89,16.91,416700.0,9.7964,9.8138,9.7964,9.808,416700.0
2013-11-04 11:40:00,16.9,16.91,16.87,16.89,536600.0,9.8022,9.808,9.7848,9.7964,536600.0
2013-11-04 11:50:00,16.89,16.9,16.88,16.89,297700.0,9.7964,9.8022,9.7906,9.7964,297700.0
2013-11-04 12:00:00,16.9,16.9,16.89,16.89,423900.0,9.8022,9.8022,9.7964,9.7964,423900.0
2013-11-04 12:10:00,16.9,16.96,16.89,16.95,956700.0,9.8022,9.837,9.7964,9.8312,956700.0
2013-11-04 12:20:00,16.95,16.95,16.93,16.94,400400.0,9.8312,9.8312,9.8196,9.8254,400400.0
2013-11-04 12:30:00,16.94,16.96,16.93,16.95,1079900.0,9.8254,9.837,9.8196,9.8312,1079900.0
2013-11-04 12:40:00,16.95,16.96,16.93,16.95,929800.0,9.8312,9.837,9.8196,9.8312,929800.0
2013-11-04 12:50:00,16.94,16.96,16.94,16.95,525600.0,9.8254,9.837,9.8254,9.8312,525600.0
2013-11-04 13:00:00,16.95,16.97,16.94,16.96,338800.0,9.8312,9.8428,9.8254,9.837,338800.0
2013-11-04 13:10:00,16.96,16.97,16.94,16.94,267900.0,9.837,9.8428,9.8254,9.8254,267900.0
2013-11-04 13:20:00,16.94,16.97,16.94,16.96,324200.0,9.8254,9.8428,9.8254,9.837,324200.0
2013-11-04 13:30:00,16.97,16.97,16.96,16.97,257300.0,9.8428,9.8428,9.837,9.8428,257300.0
2013-11-04 13:40:00,16.96,16.97,16.96,16.96,418300.0,9.837,9.8428,9.837,9.837,418300.0
2013-11-04 13:50:00,16.96,16.97,16.96,16.96,182600.0,9.837,9.8428,9.837,9.837,182600.0
2013-11-04 14:00:00,16.97,16.98,16.95,16.98,766500.0,9.8428,9.8486,9.8312,9.8486,766500.0
2013-11-04 14:10:00,16.98,16.98,16.97,16.97,326400.0,9.8486,9.8486,9.8428,9.8428,326400.0
2013-11-04 14:20:00,16.98,16.98,16.97,16.98,261700.0,9.8486,9.8486,9.8428,9.8486,261700.0
2013-11-04 14:30:00,16.98,16.98,16.97,16.98,786400.0,9.8486,9.8486,9.8428,9.8486,786400.0
2013-11-04 14:40:00,16.98,16.98,16.97,16.97,422300.0,9.8486,9.8486,9.8428,9.8428,422300.0
2013-11-04 14:50:00,16.98,16.98,16.96,16.97,741900.0,9.8486,9.8486,9.837,9.8428,741900.0
2013-11-04 15:00:00,16.96,16.97,16.96,16.96,506700.0,9.837,9.8428,9.837,9.837,506700.0
2013-11-04 15:10:00,16.96,16.97,16.96,16.96,493000.0,9.837,9.8428,9.837,9.837,493000.0
2013-11-04 15:20:00,16.96,16.97,16.96,16.96,543700.0,9.837,9.8428,9.837,9.837,543700.0
2013-11-04 15:30:00,16.97,16.97,16.96,16.96,439100.0,9.8428,9.8428,9.837,9.837,439100.0
2013-11-04 15:40:00,16.96,16.98,16.96,16.97,1487200.0,9.837,9.8486,9.837,9.8428,1487200.0
2013-11-04 15:50:00,16.98,17.0,16.97,16.99,2588800.0,9.8486,9.8602,9.8428,9.8544,2588800.0
2013-11-05 09:30:00,16.89,16.95,16.87,16.94,1498600.0,9.7964,9.8312,9.7848,9.8254,1498600.0
2013-11-05 09:40:00,16.94,16.95,16.88,16.91,1451100.0,9.8254,9.8312,9.7906,9.808,1451100.0
2013-11-05 09:50:00,16.9,16.91,16.84,16.9,1251700.0,9.8022,9.808,9.7674,9.8022,1251700.0
2013-11-05 10:00:00,16.9,16.91,16.83,16.9,1626100.0,9.8022,9.808,9.7616,9.8022,1626100.0
2013-11-05 10:10:00,16.89,16.93,16.86,16.93,2518600.0,9.7964,9.8196,9.779,9.8196,2518600.0
2013-11-05 10:20:00,16.93,16.98,16.91,16.96,1234100.0,9.8196,9.8486,9.808,9.837,1234100.0
2013-11-05 10:30:00,16.96,17.02,16.96,16.98,1349100.0,9.837,9.8718,9.837,9.8486,1349100.0
2013-11-05 10:40:00,16.99,17.05,16.98,17.05,1474500.0,9.8544,9.8892,9.8486,9.8892,1474500.0
2013-11-05 10:50:00,17.04,17.06,17.02,17.02,883300.0,9.8834,9.895,9.8718,9.8718,883300.0
2013-11-05 11:00:00,17.03,17.07,17.03,17.06,905500.0,9.8776,9.9008,9.8776,9.895,905500.0
2013-11-05 11:10:00,17.05,17.07,17.02,17.05,1432400.0,9.8892,9.9008,9.8718,9.8892,1432400.0
2013-11-05 11:20:00,17.05,17.05,17.0,17.01,1729700.0,9.8892,9.8892,9.8602,9.866,1729700.0
2013-11-05 11:30:00,17.01,17.05,16.99,17.04,1170000.0,9.866,9.8892,9.8544,9.8834,1170000.0
2013-11-05 11:40:00,17.04,17.05,16.99,17.04,1023600.0,9.8834,9.8892,9.8544,9.8834,1023600.0
2013-11-05 11:50:00,17.04,17.07,17.04,17.04,522400.0,9.8834,9.9008,9.8834,9.8834,522400.0
2013-11-05 12:00:00,17.04,17.05,17.02,17.03,934200.0,9.8834,9.8892,9.8718,9.8776,934200.0
2013-11-05 12:10:00,17.04,17.07,17.02,17.05,1093100.0,9.8834,9.9008,9.8718,9.8892,1093100.0
2013-11-05 12:20:00,17.05,17.1,17.04,17.09,1758200.0,9.8892,9.9182,9.8834,9.9124,1758200.0
2013-11-05 12:30:00,17.09,17.09,17.05,17.07,1406200.0,9.9124,9.9124,9.8892,9.9008,1406200.0
2013-11-05 12:40:00,17.07,17.1,17.06,17.09,1364000.0,9.9008,9.9182,9.895,9.9124,1364000.0
2013-11-05 12:50:00,17.09,17.1,17.06,17.07,1797700.0,9.9124,9.9182,9.895,9.9008,1797700.0
2013-11-05 13:00:00,17.07,17.08,17.06,17.08,319800.0,9.9008,9.9066,9.895,9.9066,319800.0
2013-11-05 13:10:00,17.08,17.09,17.05,17.07,539700.0,9.9066,9.9124,9.8892,9.9008,539700.0
2013-11-05 13:20:00,17.07,17.08,17.06,17.08,337200.0,9.9008,9.9066,9.895,9.9066,337200.0
2013-11-05 13:30:00,17.07,17.09,17.06,17.07,665200.0,9.9008,9.9124,9.895,9.9008,665200.0
2013-11-05 13:40:00,17.07,17.08,17.07,17.07,216400.0,9.9008,9.9066,9.9008,9.9008,216400.0
2013-11-05 13:50:00,17.07,17.08,17.04,17.05,367600.0,9.9008,9.9066,9.8834,9.8892,367600.0
2013-11-05 14:00:00,17.04,17.06,17.04,17.06,547800.0,9.8834,9.895,9.8834,9.895,547800.0
2013-11-05 14:10:00,17.05,17.07,17.05,17.07,352900.0,9.8892,9.9008,9.8892,9.9008,352900.0
2013-11-05 14:20:00,17.07,17.1,17.06,17.09,362200.0,9.9008,9.9182,9.895,9.9124,362200.0
2013-11-05 14:30:00,17.1,17.12,17.09,17.11,762700.0,9.9182,9.9298,9.9124,9.924,762700.0
2013-11-05 14:40:00,17.1,17.12,17.09,17.1,561200.0,9.9182,9.9298,9.9124,9.9182,561200.0
2013-11-05 14:50:00,17.09,17.1,17.08,17.08,328300.0,9.9124,9.9182,9.9066,9.9066,328300.0
2013-11-05 15:00:00,17.09,17.12,17.08,17.12,580200.0,9.9124,9.9298,9.9066,9.9298,580200.0
2013-11-05 15:10:00,17.12,17.14,17.11,17.14,1131100.0,9.9298,9.9414,9.924,9.9414,1131100.0
2013-11-05 15:20:00,17.14,17.14,17.07,17.1,1585000.0,9.9414,9.9414,9.9008,9.9182,1585000.0
2013-11-05 15:30:00,17.1,17.11,17.06,17.11,940200.0,9.9182,9.924,9.895,9.924,940200.0
2013-11-05 15:40:00,17.1,17.11,17.08,17.1,1143100.0,9.9182,9.924,9.9066,9.9182,1143100.0
2013-11-05 15:50:00,17.09,17.11,17.09,17.09,1713800.0,9.9124,9.924,9.9124,9.9124,1713800.0
2013-11-06 09:30:00,17.17,17.17,17.08,17.15,1780400.0,9.9588,9.9588,9.9066,9.9472,1780400.0
2013-11-06 09:40:00,17.14,17.18,17.1,17.18,1144600.0,9.9414,9.9646,9.9182,9.9646,1144600.0
2013-11-06 09:50:00,17.18,17.2,17.13,17.13,1306700.0,9.9646,9.9762,9.9356,9.9356,1306700.0
2013-11-06 10:00:00,17.13,17.13,17.05,17.08,1537800.0,9.9356,9.9356,9.8892,9.9066,1537800.0
2013-11-06 10:10:00,17.07,17.08,16.99,17.0,2068800.0,9.9008,9.9066,9.8544,9.8602,2068800.0
2013-11-06 10:20:00,17.0,17.03,16.93,16.93,1875400.0,9.8602,9.8776,9.8196,9.8196,1875400.0
2013-11-06 10:30:00,16.93,16.99,16.91,16.98,1490300.0,9.8196,9.8544,9.808,9.8486,1490300.0
2013-11-06 10:40:00,16.98,16.98,16.93,16.95,861000.0,9.8486,9.8486,9.8196,9.8312,861000.0
2013-11-06 10:50:00,16.95,16.95,16.92,16.94,856100.0,9.8312,9.8312,9.8138,9.8254,856100.0
2013-11-06 11:00:00,16.93,16.94,16.85,16.88,1697500.0,9.8196,9.8254,9.7732,9.7906,1697500.0
2013-11-06 11:10:00,16.88,16.91,16.87,16.91,882200.0,9.7906,9.808,9.7848,9.808,882200.0
2013-11-06 11:20:00,16.91,16.96,16.91,16.95,459200.0,9.808,9.837,9.808,9.8312,459200.0
2013-11-06 11:30:00,16.96,16.99,16.94,16.96,1158300.0,9.837,9.8544,9.8254,9.837,1158300.0
2013-11-06 11:40:00,16.95,16.97,16.94,16.96,519000.0,9.8312,9.8428,9.8254,9.837,519000.0
2013-11-06 11:50:00,16.95,16.98,16.94,16.95,675500.0,9.8312,9.8486,9.8254,9.8312,675500.0
2013-11-06 12:00:00,16.95,16.95,16.92,16.94,484200.0,9.8312,9.8312,9.8138,9.8254,484200.0
2013-11-06 12:10:00,16.93,16.94,16.9,16.93,627100.0,9.8196,9.8254,9.8022,9.8196,627100.0
2013-11-06 12:20:00,16.93,16.94,16.91,16.93,507000.0,9.8196,9.8254,9.808,9.8196,507000.0
2013-11-06 12:30:00,16.93,16.97,16.92,16.97,494300.0,9.8196,9.8428,9.8138,9.8428,494300.0
2013-11-06 12:40:00,16.97,16.98,16.96,16.98,448800.0,9.8428,9.8486,9.837,9.8486,448800.0
2013-11-06 12:50:00,16.98,16.98,16.93,16.94,665600.0,9.8486,9.8486,9.8196,9.8254,665600.0
2013-11-06 13:00:00,16.93,16.94,16.91,16.93,529400.0,9.8196,9.8254,9.808,9.8196,529400.0
2013-11-06 13:10:00,16.93,16.93,16.92,16.93,232900.0,9.8196,9.8196,9.8138,9.8196,232900.0
2013-11-06 13:20:00,16.92,16.95,16.92,16.94,523100.0,9.8138,9.8312,9.8138,9.8254,523100.0
2013-11-06 13:30:00,16.94,16.97,16.93,16.93,689300.0,9.8254,9.8428,9.8196,9.8196,689300.0
2013-11-06 13:40:00,16.93,16.94,16.92,16.92,372900.0,9.8196,9.8254,9.8138,9.8138,372900.0
2013-11-06 13:50:00,16.93,16.94,16.92,16.92,557800.0,9.8196,9.8254,9.8138,9.8138,557800.0
2013-11-06 14:00:00,16.93,16.93,16.9,16.9,557000.0,9.8196,9.8196,9.8022,9.8022,557000.0
2013-11-06 14:10:00,16.9,16.92,16.88,16.88,784400.0,9.8022,9.8138,9.7906,9.7906,784400.0
2013-11-06 14:20:00,16.88,16.9,16.86,16.88,1192600.0,9.7906,9.8022,9.779,9.7906,1192600.0
2013-11-06 14:30:00,16.88,16.9,16.87,16.89,598200.0,9.7906,9.8022,9.7848,9.7964,598200.0
2013-11-06 14:40:00,16.89,16.92,16.88,16.92,569100.0,9.7964,9.8138,9.7906,9.8138,569100.0
2013-11-06 14:50:00,16.92,16.92,16.91,16.91,409100.0,9.8138,9.8138,9.808,9.808,409100.0
2013-11-06 15:00:00,16.91,16.92,16.91,16.92,382300.0,9.808,9.8138,9.808,9.8138,382300.0
2013-11-06 15:10:00,16.91,16.92,16.89,16.92,1067100.0,9.808,9.8138,9.7964,9.8138,1067100.0
2013-11-06 15:20:00,16.91,16.94,16.9,16.91,786500.0,9.808,9.8254,9.8022,9.808,786500.0
2013-11-06 15:30:00,16.91,16.92,16.89,16.91,782600.0,9.808,9.8138,9.7964,9.808,782600.0
2013-11-06 15:40:00,16.91,16.92,16.9,16.9,1393000.0,9.808,9.8138,9.8022,9.8022,1393000.0
2013-11-06 15:50:00,16.91,16.91,16.88,16.9,1945500.0,9.808,9.808,9.7906,9.8022,1945500.0
2013-11-07 09:30:00,16.9,16.92,16.8,16.83,2324100.0,9.8022,9.8138,9.7442,9.7616,2324100.0
2013-11-07 09:40:00,16.83,16.88,16.8,16.8,1170000.0,9.7616,9.7906,9.7442,9.7442,1170000.0
2013-11-07 09:50:00,16.81,16.83,16.68,16.68,2688600.0,9.75,9.7616,9.6746,9.6746,2688600.0
2013-11-07 10:00:00,16.68,16.75,16.66,16.68,1367000.0,9.6746,9.7152,9.663,9.6746,1367000.0
2013-11-07 10:10:00,16.68,16.7,16.61,16.61,1662400.0,9.6746,9.6862,9.634,9.634,1662400.0
2013-11-07 10:20:00,16.61,16.74,16.61,16.73,2478300.0,9.634,9.7094,9.634,9.7036,2478300.0
2013-11-07 10:30:00,16.73,16.75,16.68,16.69,2000700.0,9.7036,9.7152,9.6746,9.6804,2000700.0
2013-11-07 10:40:00,16.68,16.7,16.63,16.68,1667600.0,9.6746,9.6862,9.6456,9.6746,1667600.0
2013-11-07 10:50:00,16.68,16.69,16.66,16.67,991100.0,9.6746,9.6804,9.663,9.6688,991100.0
2013-11-07 11:00:00,16.67,16.72,16.65,16.66,1184700.0,9.6688,9.6978,9.6572,9.663,1184700.0
2013-11-07 11:10:00,16.67,16.69,16.63,16.63,1156700.0,9.6688,9.6804,9.6456,9.6456,1156700.0
2013-11-07 11:20:00,16.64,16.66,16.62,16.65,965400.0,9.6514,9.663,9.6398,9.6572,965400.0
2013-11-07 11:30:00,16.65,16.69,16.63,16.68,1028400.0,9.6572,9.6804,9.6456,9.6746,1028400.0
2013-11-07 11:40:00,16.68,16.68,16.65,16.67,609800.0,9.6746,9.6746,9.6572,9.6688,609800.0
2013-11-07 11:50:00,16.67,16.74,16.66,16.71,1311300.0,9.6688,9.7094,9.663,9.692,1311300.0
2013-11-07 12:00:00,16.71,16.74,16.7,16.73,430500.0,9.692,9.7094,9.6862,9.7036,430500.0
2013-11-07 12:10:00,16.73,16.74,16.71,16.72,425400.0,9.7036,9.7094,9.692,9.6978,425400.0
2013-11-07 12:20:00,16.71,16.72,16.69,16.7,1161200.0,9.692,9.6978,9.6804,9.6862,1161200.0
2013-11-07 12:30:00,16.7,16.7,16.66,16.68,617600.0,9.6862,9.6862,9.663,9.6746,617600.0
2013-11-07 12:40:00,16.67,16.69,16.67,16.67,420600.0,9.6688,9.6804,9.6688,9.6688,420600.0
2013-11-07 12:50:00,16.68,16.68,16.65,16.66,596400.0,9.6746,9.6746,9.6572,9.663,596400.0
2013-11-07 13:00:00,16.66,16.69,16.65,16.68,982400.0,9.663,9.6804,9.6572,9.6746,982400.0
2013-11-07 13:10:00,16.68,16.68,16.65,16.66,549400.0,9.6746,9.6746,9.6572,9.663,549400.0
2013-11-07 13:20:00,16.66,16.68,16.63,16.63,816100.0,9.663,9.6746,9.6456,9.6456,816100.0
2013-11-07 13:30:00,16.63,16.65,16.61,16.63,747900.0,9.6456,9.6572,9.634,9.6456,747900.0
2013-11-07 13:40:00,16.63,16.65,16.61,16.62,455800.0,9.6456,9.6572,9.634,9.6398,455800.0
2013-11-07 13:50:00,16.61,16.64,16.61,16.63,524200.0,9.634,9.6514,9.634,9.6456,524200.0
2013-11-07 14:00:00,16.63,16.63,16.57,16.61,1302200.0,9.6456,9.6456,9.6108,9.634,1302200.0
2013-11-07 14:10:00,16.61,16.62,16.58,16.61,728500.0,9.634,9.6398,9.6166,9.634,728500.0
2013-11-07 14:20:00,16.61,16.61,16.58,16.59,687700.0,9.634,9.634,9.6166,9.6224,687700.0
2013-11-07 14:30:00,16.59,16.59,16.55,16.59,975600.0,9.6224,9.6224,9.5992,9.6224,975600.0
2013-11-07 14:40:00,16.59,16.63,16.58,16.62,836700.0,9.6224,9.6456,9.6166,9.6398,836700.0
2013-11-07 14:50:00,16.63,16.65,16.61,16.64,754900.0,9.6456,9.6572,9.634,9.6514,754900.0
2013-11-07 15:00:00,16.64,16.64,16.6,16.61,715700.0,9.6514,9.6514,9.6282,9.634,715700.0
2013-11-07 15:10:00,16.61,16.61,16.56,16.57,960300.0,9.634,9.634,9.605,9.6108,960300.0
2013-11-07 15:20:00,16.57,16.61,16.55,16.55,1097600.0,9.6108,9.634,9.5992,9.5992,1097600.0
2013-11-07 15:30:00,16.55,16.57,16.53,16.57,1945900.0,9.5992,9.6108,9.5876,9.6108,1945900.0
2013-11-07 15:40:00,16.57,16.57,16.54,16.55,1910200.0,9.6108,9.6108,9.5934,9.5992,1910200.0
2013-11-07 15:50:00,16.55,16.58,16.54,16.55,3151700.0,9.5992,9.6166,9.5934,9.5992,3151700.0
2013-11-08 09:30:00,16.65,16.7,16.61,16.65,1753500.0,9.6572,9.6862,9.634,9.6572,1753500.0
2013-11-08 09:40:00,16.65,16.7,16.63,16.67,1011800.0,9.6572,9.6862,9.6456,9.6688,1011800.0
2013-11-08 09:50:00,16.68,16.69,16.62,16.66,960800.0,9.6746,9.6804,9.6398,9.663,960800.0
2013-11-08 10:00:00,16.65,16.73,16.65,16.73,1564600.0,9.6572,9.7036,9.6572,9.7036,1564600.0
2013-11-08 10:10:00,16.73,16.76,16.7,16.74,1142700.0,9.7036,9.721,9.6862,9.7094,1142700.0
2013-11-08 10:20:00,16.74,16.8,16.74,16.79,1397500.0,9.7094,9.7442,9.7094,9.7384,1397500.0
2013-11-08 10:30:00,16.8,16.87,16.79,16.8,1321100.0,9.7442,9.7848,9.7384,9.7442,1321100.0
2013-11-08 10:40:00,16.8,16.85,16.78,16.82,743900.0,9.7442,9.7732,9.7326,9.7558,743900.0
2013-11-08 10:50:00,16.81,16.84,16.78,16.84,1128100.0,9.75,9.7674,9.7326,9.7674,1128100.0
2013-11-08 11:00:00,16.84,16.86,16.82,16.85,814700.0,9.7674,9.779,9.7558,9.7732,814700.0
2013-11-08 11:10:00,16.85,16.86,16.82,16.86,605500.0,9.7732,9.779,9.7558,9.779,605500.0
2013-11-08 11:20:00,16.86,16.87,16.84,16.84,595900.0,9.779,9.7848,9.7674,9.7674,595900.0
2013-11-08 11:30:00,16.84,16.87,16.83,16.84,1000200.0,9.7674,9.7848,9.7616,9.7674,1000200.0
2013-11-08 11:40:00,16.84,16.85,16.8,16.8,1265700.0,9.7674,9.7732,9.7442,9.7442,1265700.0
2013-11-08 11:50:00,16.81,16.83,16.8,16.8,635200.0,9.75,9.7616,9.7442,9.7442,635200.0
2013-11-08 12:00:00,16.81,16.82,16.79,16.8,605800.0,9.75,9.7558,9.7384,9.7442,605800.0
2013-11-08 12:10:00,16.81,16.83,16.79,16.81,699400.0,9.75,9.7616,9.7384,9.75,699400.0
2013-11-08 12:20:00,16.81,16.82,16.79,16.82,495000.0,9.75,9.7558,9.7384,9.7558,495000.0
2013-11-08 12:30:00,16.82,16.82,16.79,16.79,292000.0,9.7558,9.7558,9.7384,9.7384,292000.0
2013-11-08 12:40:00,16.79,16.8,16.78,16.8,627000.0,9.7384,9.7442,9.7326,9.7442,627000.0
2013-11-08 12:50:00,16.8,16.8,16.78,16.78,401700.0,9.7442,9.7442,9.7326,9.7326,401700.0
2013-11-08 13:00:00,16.78,16.79,16.76,16.77,593000.0,9.7326,9.7384,9.721,9.7268,593000.0
2013-11-08 13:10:00,16.77,16.79,16.76,16.78,232700.0,9.7268,9.7384,9.721,9.7326,232700.0
2013-11-08 13:20:00,16.78,16.84,16.78,16.84,442700.0,9.7326,9.7674,9.7326,9.7674,442700.0
2013-11-08 13:30:00,16.84,16.84,16.81,16.81,559100.0,9.7674,9.7674,9.75,9.75,559100.0
2013-11-08 13:40:00,16.82,16.84,16.8,16.82,689500.0,9.7558,9.7674,9.7442,9.7558,689500.0
2013-11-08 13:50:00,16.82,16.82,16.8,16.82,370300.0,9.7558,9.7558,9.7442,9.7558,370300.0
2013-11-08 14:00:00,16.82,16.84,16.81,16.81,800700.0,9.7558,9.7674,9.75,9.75,800700.0
2013-11-08 14:10:00,16.81,16.82,16.8,16.82,452900.0,9.75,9.7558,9.7442,9.7558,452900.0
2013-11-08 14:20:00,16.82,16.83,16.81,16.82,382800.0,9.7558,9.7616,9.75,9.7558,382800.0
2013-11-08 14:30:00,16.82,16.83,16.8,16.82,364700.0,9.7558,9.7616,9.7442,9.7558,364700.0
2013-11-08 14:40:00,16.82,16.83,16.8,16.8,327800.0,9.7558,9.7616,9.7442,9.7442,327800.0
2013-11-08 14:50:00,16.8,16.81,16.8,16.8,185100.0,9.7442,9.75,9.7442,9.7442,185100.0
2013-11-08 15:00:00,16.81,16.81,16.78,16.8,916200.0,9.75,9.75,9.7326,9.7442,916200.0
2013-11-08 15:10:00,16.8,16.81,16.79,16.8,311300.0,9.7442,9.75,9.7384,9.7442,311300.0
2013-11-08 15:20:00,16.8,16.81,16.78,16.79,1024200.0,9.7442,9.75,9.7326,9.7384,1024200.0
2013-11-08 15:30:00,16.79,16.82,16.79,16.8,1331600.0,9.7384,9.7558,9.7384,9.7442,1331600.0
2013-11-08 15:40:00,16.8,16.82,16.78,16.8,1348700.0,9.7442,9.7558,9.7326,9.7442,1348700.0
2013-11-08 15:50:00,16.8,16.85,16.8,16.85,3134100.0,9.7442,9.7732,9.7442,9.7732,3134100.0
2013-11-11 09:30:00,16.87,16.87,16.73,16.79,1643400.0,9.7848,9.7848,9.7036,9.7384,1643400.0
2013-11-11 09:40:00,16.78,16.84,16.75,16.82,869500.0,9.7326,9.7674,9.7152,9.7558,869500.0
2013-11-11 09:50:00,16.82,16.92,16.8,16.92,1145200.0,9.7558,9.8138,9.7442,9.8138,1145200.0
2013-11-11 10:00:00,16.92,16.93,16.88,16.92,893200.0,9.8138,9.8196,9.7906,9.8138,893200.0
2013-11-11 10:10:00,16.92,16.95,16.89,16.91,652300.0,9.8138,9.8312,9.7964,9.808,652300.0
2013-11-11 10:20:00,16.9,16.92,16.86,16.88,685200.0,9.8022,9.8138,9.779,9.7906,685200.0
2013-11-11 10:30:00,16.88,16.88,16.79,16.81,1682700.0,9.7906,9.7906,9.7384,9.75,1682700.0
2013-11-11 10:40:00,16.8,16.83,16.77,16.78,1415200.0,9.7442,9.7616,9.7268,9.7326,1415200.0
2013-11-11 10:50:00,16.77,16.79,16.76,16.79,938300.0,9.7268,9.7384,9.721,9.7384,938300.0
2013-11-11 11:00:00,16.79,16.79,16.75,16.78,1078200.0,9.7384,9.7384,9.7152,9.7326,1078200.0
2013-11-11 11:10:00,16.79,16.82,16.78,16.81,993500.0,9.7384,9.7558,9.7326,9.75,993500.0
2013-11-11 11:20:00,16.81,16.85,16.81,16.84,1035100.0,9.75,9.7732,9.75,9.7674,1035100.0
2013-11-11 11:30:00,16.83,16.84,16.8,16.8,731400.0,9.7616,9.7674,9.7442,9.7442,731400.0
2013-11-11 11:40:00,16.81,16.82,16.8,16.81,436600.0,9.75,9.7558,9.7442,9.75,436600.0
2013-11-11 11:50:00,16.81,16.83,16.78,16.81,2147900.0,9.75,9.7616,9.7326,9.75,2147900.0
2013-11-11 12:00:00,16.8,16.81,16.78,16.81,681900.0,9.7442,9.75,9.7326,9.75,681900.0
2013-11-11 12:10:00,16.8,16.84,16.8,16.84,418600.0,9.7442,9.7674,9.7442,9.7674,418600.0
2013-11-11 12:20:00,16.84,16.84,16.82,16.83,367600.0,9.7674,9.7674,9.7558,9.7616,367600.0
2013-11-11 12:30:00,16.83,16.85,16.82,16.84,466200.0,9.7616,9.7732,9.7558,9.7674,466200.0
2013-11-11 12:40:00,16.84,16.86,16.83,16.86,537300.0,9.7674,9.779,9.7616,9.779,537300.0
2013-11-11 12:50:00,16.86,16.88,16.85,16.87,400600.0,9.779,9.7906,9.7732,9.7848,400600.0
2013-11-11 13:00:00,16.87,17.14,16.87,16.89,693700.0,9.7848,9.9414,9.7848,9.7964,693700.0
2013-11-11 13:10:00,16.88,16.89,16.85,16.86,418000.0,9.7906,9.7964,9.7732,9.779,418000.0
2013-11-11 13:20:00,16.85,16.88,16.85,16.86,334700.0,9.7732,9.7906,9.7732,9.779,334700.0
2013-11-11 13:30:00,16.85,16.86,16.84,16.85,316900.0,9.7732,9.779,9.7674,9.7732,316900.0
2013-11-11 13:40:00,16.86,16.87,16.84,16.85,462700.0,9.779,9.7848,9.7674,9.7732,462700.0
2013-11-11 13:50:00,16.85,16.86,16.83,16.85,305500.0,9.7732,9.779,9.7616,9.7732,305500.0
2013-11-11 14:00:00,16.84,16.86,16.83,16.85,363900.0,9.7674,9.779,9.7616,9.7732,363900.0
2013-11-11 14:10:00,16.86,16.88,16.85,16.88,384800.0,9.779,9.7906,9.7732,9.7906,384800.0
2013-11-11 14:20:00,16.87,16.89,16.87,16.88,534400.0,9.7848,9.7964,9.7848,9.7906,534400.0
2013-11-11 14:30:00,16.88,16.89,16.87,16.89,269000.0,9.7906,9.7964,9.7848,9.7964,269000.0
2013-11-11 14:40:00,16.89,16.9,16.88,16.89,439700.0,9.7964,9.8022,9.7906,9.7964,439700.0
2013-11-11 14:50:00,16.89,16.91,16.89,16.9,749400.0,9.7964,9.808,9.7964,9.8022,749400.0
2013-11-11 15:00:00,16.9,16.91,16.88,16.88,631500.0,9.8022,9.808,9.7906,9.7906,631500.0
2013-11-11 15:10:00,16.88,16.89,16.88,16.89,188700.0,9.7906,9.7964,9.7906,9.7964,188700.0
2013-11-11 15:20:00,16.89,16.89,16.88,16.88,221100.0,9.7964,9.7964,9.7906,9.7906,221100.0
2013-11-11 15:30:00,16.89,16.9,16.88,16.9,487700.0,9.7964,9.8022,9.7906,9.8022,487700.0
2013-11-11 15:40:00,16.89,16.9,16.87,16.88,709900.0,9.7964,9.8022,9.7848,9.7906,709900.0
2013-11-11 15:50:00,16.87,16.89,16.87,16.89,1586200.0,9.7848,9.7964,9.7848,9.7964,1586200.0
2013-11-12 09:30:00,16.8,16.85,16.75,16.82,1756800.0,9.7442,9.7732,9.7152,9.7558,1756800.0
2013-11-12 09:40:00,16.82,16.83,16.77,16.81,853000.0,9.7558,9.7616,9.7268,9.75,853000.0
2013-11-12 09:50:00,16.81,16.83,16.78,16.81,608900.0,9.75,9.7616,9.7326,9.75,608900.0
2013-11-12 10:00:00,16.81,16.82,16.77,16.79,1052500.0,9.75,9.7558,9.7268,9.7384,1052500.0
2013-11-12 10:10:00,16.79,16.83,16.77,16.82,975600.0,9.7384,9.7616,9.7268,9.7558,975600.0
2013-11-12 10:20:00,16.82,16.83,16.78,16.78,1032300.0,9.7558,9.7616,9.7326,9.7326,1032300.0
2013-11-12 10:30:00,16.79,16.79,16.74,16.75,832500.0,9.7384,9.7384,9.7094,9.7152,832500.0
2013-11-12 10:40:00,16.76,16.76,16.73,16.73,514000.0,9.721,9.721,9.7036,9.7036,514000.0
2013-11-12 10:50:00,16.73,16.74,16.7,16.7,748500.0,9.7036,9.7094,9.6862,9.6862,748500.0
2013-11-12 11:00:00,16.7,16.71,16.67,16.67,810700.0,9.6862,9.692,9.6688,9.6688,810700.0
2013-11-12 11:10:00,16.67,16.7,16.67,16.69,627600.0,9.6688,9.6862,9.6688,9.6804,627600.0
2013-11-12 11:20:00,16.7,16.72,16.68,16.72,882900.0,9.6862,9.6978,9.6746,9.6978,882900.0
2013-11-12 11:30:00,16.71,16.73,16.7,16.71,1181400.0,9.692,9.7036,9.6862,9.692,1181400.0
2013-11-12 11:40:00,16.71,16.74,16.7,16.72,1513300.0,9.692,9.7094,9.6862,9.6978,1513300.0
2013-11-12 11:50:00,16.72,16.73,16.7,16.71,507000.0,9.6978,9.7036,9.6862,9.692,507000.0
2013-11-12 12:00:00,16.71,16.72,16.68,16.7,966700.0,9.692,9.6978,9.6746,9.6862,966700.0
2013-11-12 12:10:00,16.69,16.73,16.68,16.71,1050300.0,9.6804,9.7036,9.6746,9.692,1050300.0
2013-11-12 12:20:00,16.71,16.73,16.7,16.72,1190700.0,9.692,9.7036,9.6862,9.6978,1190700.0
2013-11-12 12:30:00,16.72,16.73,16.7,16.72,355000.0,9.6978,9.7036,9.6862,9.6978,355000.0
2013-11-12 12:40:00,16.71,16.72,16.7,16.71,317100.0,9.692,9.6978,9.6862,9.692,317100.0
2013-11-12 12:50:00,16.71,16.75,16.71,16.73,460700.0,9.692,9.7152,9.692,9.7036,460700.0
2013-11-12 13:00:00,16.73,16.74,16.71,16.73,488900.0,9.7036,9.7094,9.692,9.7036,488900.0
2013-11-12 13:10:00,16.73,16.76,16.73,16.74,609200.0,9.7036,9.721,9.7036,9.7094,609200.0
2013-11-12 13:20:00,16.73,16.74,16.7,16.7,346400.0,9.7036,9.7094,9.6862,9.6862,346400.0
2013-11-12 13:30:00,16.71,16.71,16.67,16.68,475100.0,9.692,9.692,9.6688,9.6746,475100.0
2013-11-12 13:40:00,16.68,16.7,16.66,16.68,793900.0,9.6746,9.6862,9.663,9.6746,793900.0
2013-11-12 13:50:00,16.69,16.72,16.68,16.71,503700.0,9.6804,9.6978,9.6746,9.692,503700.0
2013-11-12 14:00:00,16.7,16.71,16.69,16.7,267500.0,9.6862,9.692,9.6804,9.6862,267500.0
2013-11-12 14:10:00,16.7,16.71,16.68,16.7,945400.0,9.6862,9.692,9.6746,9.6862,945400.0
2013-11-12 14:20:00,16.7,16.7,16.67,16.68,304500.0,9.6862,9.6862,9.6688,9.6746,304500.0
2013-11-12 14:30:00,16.68,16.7,16.66,16.68,1421800.0,9.6746,9.6862,9.663,9.6746,1421800.0
2013-11-12 14:40:00,16.68,16.7,16.68,16.7,399400.0,9.6746,9.6862,9.6746,9.6862,399400.0
2013-11-12 14:50:00,16.7,16.73,16.69,16.72,731700.0,9.6862,9.7036,9.6804,9.6978,731700.0
2013-11-12 15:00:00,16.72,16.73,16.71,16.73,280200.0,9.6978,9.7036,9.692,9.7036,280200.0
2013-11-12 15:10:00,16.73,16.73,16.71,16.71,328200.0,9.7036,9.7036,9.692,9.692,328200.0
2013-11-12 15:20:00,16.71,16.72,16.69,16.69,708400.0,9.692,9.6978,9.6804,9.6804,708400.0
2013-11-12 15:30:00,16.7,16.72,16.69,16.72,804700.0,9.6862,9.6978,9.6804,9.6978,804700.0
2013-11-12 15:40:00,16.71,16.72,16.71,16.72,571900.0,9.692,9.6978,9.692,9.6978,571900.0
2013-11-12 15:50:00,16.71,16.73,16.71,16.72,1968800.0,9.692,9.7036,9.692,9.6978,1968800.0
2013-11-13 09:30:00,16.66,16.86,16.64,16.85,2174500.0,9.663,9.779,9.6514,9.7732,2174500.0
2013-11-13 09:40:00,16.85,16.91,16.85,16.86,1593100.0,9.7732,9.808,9.7732,9.779,1593100.0
2013-11-13 09:50:00,16.86,16.88,16.81,16.85,1573900.0,9.779,9.7906,9.75,9.7732,1573900.0
2013-11-13 10:00:00,16.85,16.87,16.79,16.8,1214800.0,9.7732,9.7848,9.7384,9.7442,1214800.0
2013-11-13 10:10:00,16.8,16.83,16.77,16.78,1118100.0,9.7442,9.7616,9.7268,9.7326,1118100.0
2013-11-13 10:20:00,16.77,16.84,16.76,16.82,687800.0,9.7268,9.7674,9.721,9.7558,687800.0
2013-11-13 10:30:00,16.82,16.83,16.79,16.82,661400.0,9.7558,9.7616,9.7384,9.7558,661400.0
2013-11-13 10:40:00,16.82,16.85,16.81,16.84,720600.0,9.7558,9.7732,9.75,9.7674,720600.0
2013-11-13 10:50:00,16.84,16.85,16.82,16.82,389600.0,9.7674,9.7732,9.7558,9.7558,389600.0
2013-11-13 11:00:00,16.83,16.85,16.81,16.85,504800.0,9.7616,9.7732,9.75,9.7732,504800.0
2013-11-13 11:10:00,16.85,16.88,16.82,16.84,1718700.0,9.7732,9.7906,9.7558,9.7674,1718700.0
2013-11-13 11:20:00,16.84,16.88,16.83,16.86,781100.0,9.7674,9.7906,9.7616,9.779,781100.0
2013-11-13 11:30:00,16.86,16.91,16.85,16.87,1145900.0,9.779,9.808,9.7732,9.7848,1145900.0
2013-11-13 11:40:00,16.88,16.9,16.86,16.87,812000.0,9.7906,9.8022,9.779,9.7848,812000.0
2013-11-13 11:50:00,16.87,16.9,16.87,16.88,1130900.0,9.7848,9.8022,9.7848,9.7906,1130900.0
2013-11-13 12:00:00,16.88,16.89,16.86,16.87,666300.0,9.7906,9.7964,9.779,9.7848,666300.0
2013-11-13 12:10:00,16.88,16.95,16.87,16.94,1363600.0,9.7906,9.8312,9.7848,9.8254,1363600.0
2013-11-13 12:20:00,16.94,16.96,16.93,16.96,1001700.0,9.8254,9.837,9.8196,9.837,1001700.0
2013-11-13 12:30:00,16.96,16.98,16.95,16.97,1879600.0,9.837,9.8486,9.8312,9.8428,1879600.0
2013-11-13 12:40:00,16.97,16.98,16.96,16.97,485100.0,9.8428,9.8486,9.837,9.8428,485100.0
2013-11-13 12:50:00,16.97,16.99,16.97,16.98,525100.0,9.8428,9.8544,9.8428,9.8486,525100.0
2013-11-13 13:00:00,16.98,16.98,16.97,16.98,490300.0,9.8486,9.8486,9.8428,9.8486,490300.0
2013-11-13 13:10:00,16.98,17.0,16.96,16.99,1124600.0,9.8486,9.8602,9.837,9.8544,1124600.0
2013-11-13 13:20:00,16.98,17.0,16.98,17.0,238300.0,9.8486,9.8602,9.8486,9.8602,238300.0
2013-11-13 13:30:00,16.99,17.0,16.98,16.98,483000.0,9.8544,9.8602,9.8486,9.8486,483000.0
2013-11-13 13:40:00,16.99,17.0,16.98,17.0,503000.0,9.8544,9.8602,9.8486,9.8602,503000.0
2013-11-13 13:50:00,16.99,17.0,16.98,17.0,605600.0,9.8544,9.8602,9.8486,9.8602,605600.0
2013-11-13 14:00:00,17.0,17.0,16.96,16.98,523900.0,9.8602,9.8602,9.837,9.8486,523900.0
2013-11-13 14:10:00,16.98,16.98,16.96,16.96,299700.0,9.8486,9.8486,9.837,9.837,299700.0
2013-11-13 14:20:00,16.96,16.99,16.96,16.97,1183800.0,9.837,9.8544,9.837,9.8428,1183800.0
2013-11-13 14:30:00,16.97,16.99,16.95,16.96,462000.0,9.8428,9.8544,9.8312,9.837,462000.0
2013-11-13 14:40:00,16.96,16.96,16.92,16.92,403500.0,9.837,9.837,9.8138,9.8138,403500.0
2013-11-13 14:50:00,16.92,16.97,16.92,16.96,461900.0,9.8138,9.8428,9.8138,9.837,461900.0
2013-11-13 15:00:00,16.95,16.98,16.95,16.97,373400.0,9.8312,9.8486,9.8312,9.8428,373400.0
2013-11-13 15:10:00,16.98,17.04,16.97,17.04,1265400.0,9.8486,9.8834,9.8428,9.8834,1265400.0
2013-11-13 15:20:00,17.04,17.04,17.01,17.03,715200.0,9.8834,9.8834,9.866,9.8776,715200.0
2013-11-13 15:30:00,17.02,17.07,17.01,17.07,1290100.0,9.8718,9.9008,9.866,9.9008,1290100.0
2013-11-13 15:40:00,17.07,17.1,17.05,17.09,2077300.0,9.9008,9.9182,9.8892,9.9124,2077300.0
2013-11-13 15:50:00,17.09,17.1,17.07,17.1,2489600.0,9.9124,9.9182,9.9008,9.9182,2489600.0
2013-11-14 09:30:00,17.09,17.2,17.08,17.16,2391400.0,9.9124,9.9762,9.9066,9.953,2391400.0
2013-11-14 09:40:00,17.16,17.18,17.09,17.09,1307500.0,9.953,9.9646,9.9124,9.9124,1307500.0
2013-11-14 09:50:00,17.09,17.1,17.03,17.09,1072000.0,9.9124,9.9182,9.8776,9.9124,1072000.0
2013-11-14 10:00:00,17.09,17.1,17.01,17.01,1584600.0,9.9124,9.9182,9.866,9.866,1584600.0
2013-11-14 10:10:00,17.02,17.08,17.01,17.05,928500.0,9.8718,9.9066,9.866,9.8892,928500.0
2013-11-14 10:20:00,17.05,17.11,17.04,17.08,1437700.0,9.8892,9.924,9.8834,9.9066,1437700.0
2013-11-14 10:30:00,17.08,17.1,17.07,17.08,620700.0,9.9066,9.9182,9.9008,9.9066,620700.0
2013-11-14 10:40:00,17.07,17.1,17.06,17.07,376200.0,9.9008,9.9182,9.895,9.9008,376200.0
2013-11-14 10:50:00,17.07,17.09,17.06,17.09,295500.0,9.9008,9.9124,9.895,9.9124,295500.0
2013-11-14 11:00:00,17.09,17.1,17.07,17.09,596200.0,9.9124,9.9182,9.9008,9.9124,596200.0
2013-11-14 11:10:00,17.08,17.1,17.07,17.08,381500.0,9.9066,9.9182,9.9008,9.9066,381500.0
2013-11-14 11:20:00,17.09,17.11,17.08,17.09,698600.0,9.9124,9.924,9.9066,9.9124,698600.0
2013-11-14 11:30:00,17.09,17.1,17.07,17.09,419500.0,9.9124,9.9182,9.9008,9.9124,419500.0
2013-11-14 11:40:00,17.08,17.1,17.07,17.08,909600.0,9.9066,9.9182,9.9008,9.9066,909600.0
2013-11-14 11:50:00,17.08,17.09,17.05,17.05,635900.0,9.9066,9.9124,9.8892,9.8892,635900.0
2013-11-14 12:00:00,17.05,17.08,17.05,17.05,1435500.0,9.8892,9.9066,9.8892,9.8892,1435500.0
2013-11-14 12:10:00,17.06,17.08,17.05,17.07,655300.0,9.895,9.9066,9.8892,9.9008,655300.0
2013-11-14 12:20:00,17.08,17.11,17.07,17.1,1292300.0,9.9066,9.924,9.9008,9.9182,1292300.0
2013-11-14 12:30:00,17.09,17.12,17.09,17.09,628800.0,9.9124,9.9298,9.9124,9.9124,628800.0
2013-11-14 12:40:00,17.1,17.12,17.09,17.11,513800.0,9.9182,9.9298,9.9124,9.924,513800.0
2013-11-14 12:50:00,17.1,17.13,17.1,17.11,942200.0,9.9182,9.9356,9.9182,9.924,942200.0
2013-11-14 13:00:00,17.11,17.14,17.1,17.14,675800.0,9.924,9.9414,9.9182,9.9414,675800.0
2013-11-14 13:10:00,17.13,17.15,17.12,17.14,525600.0,9.9356,9.9472,9.9298,9.9414,525600.0
2013-11-14 13:20:00,17.14,17.15,17.11,17.11,484600.0,9.9414,9.9472,9.924,9.924,484600.0
2013-11-14 13:30:00,17.11,17.12,17.06,17.09,2025400.0,9.924,9.9298,9.895,9.9124,2025400.0
2013-11-14 13:40:00,17.08,17.12,17.07,17.1,838700.0,9.9066,9.9298,9.9008,9.9182,838700.0
2013-11-14 13:50:00,17.1,17.12,17.09,17.12,739300.0,9.9182,9.9298,9.9124,9.9298,739300.0
2013-11-14 14:00:00,17.11,17.12,17.09,17.09,1003600.0,9.924,9.9298,9.9124,9.9124,1003600.0
2013-11-14 14:10:00,17.09,17.14,17.08,17.13,894000.0,9.9124,9.9414,9.9066,9.9356,894000.0
2013-11-14 14:20:00,17.13,17.14,17.09,17.12,1417000.0,9.9356,9.9414,9.9124,9.9298,1417000.0
2013-11-14 14:30:00,17.11,17.13,17.1,17.11,663500.0,9.924,9.9356,9.9182,9.924,663500.0
2013-11-14 14:40:00,17.1,17.12,17.1,17.11,318100.0,9.9182,9.9298,9.9182,9.924,318100.0
2013-11-14 14:50:00,17.11,17.12,17.09,17.09,587400.0,9.924,9.9298,9.9124,9.9124,587400.0
2013-11-14 15:00:00,17.09,17.1,17.09,17.1,312100.0,9.9124,9.9182,9.9124,9.9182,312100.0
2013-11-14 15:10:00,17.09,17.1,17.09,17.09,180600.0,9.9124,9.9182,9.9124,9.9124,180600.0
2013-11-14 15:20:00,17.09,17.1,17.07,17.07,973300.0,9.9124,9.9182,9.9008,9.9008,973300.0
2013-11-14 15:30:00,17.07,17.1,17.07,17.08,690900.0,9.9008,9.9182,9.9008,9.9066,690900.0
2013-11-14 15:40:00,17.09,17.1,17.08,17.1,767400.0,9.9124,9.9182,9.9066,9.9182,767400.0
2013-11-14 15:50:00,17.09,17.1,17.08,17.09,1946300.0,9.9124,9.9182,9.9066,9.9124,1946300.0
2013-11-15 09:30:00,17.12,17.15,17.06,17.1,2364400.0,9.9298,9.9472,9.895,9.9182,2364400.0
2013-11-15 09:40:00,17.1,17.1,17.03,17.03,1068900.0,9.9182,9.9182,9.8776,9.8776,1068900.0
2013-11-15 09:50:00,17.03,17.04,17.0,17.02,1064900.0,9.8776,9.8834,9.8602,9.8718,1064900.0
2013-11-15 10:00:00,17.02,17.04,17.0,17.02,634600.0,9.8718,9.8834,9.8602,9.8718,634600.0
2013-11-15 10:10:00,17.01,17.05,17.01,17.02,713400.0,9.866,9.8892,9.866,9.8718,713400.0
2013-11-15 10:20:00,17.03,17.05,17.02,17.04,484700.0,9.8776,9.8892,9.8718,9.8834,484700.0
2013-11-15 10:30:00,17.04,17.04,17.01,17.02,734600.0,9.8834,9.8834,9.866,9.8718,734600.0
2013-11-15 10:40:00,17.02,17.03,17.01,17.03,334800.0,9.8718,9.8776,9.866,9.8776,334800.0
2013-11-15 10:50:00,17.03,17.05,17.02,17.03,1318900.0,9.8776,9.8892,9.8718,9.8776,1318900.0
2013-11-15 11:00:00,17.04,17.04,17.02,17.02,432200.0,9.8834,9.8834,9.8718,9.8718,432200.0
2013-11-15 11:10:00,17.02,17.04,17.02,17.03,360600.0,9.8718,9.8834,9.8718,9.8776,360600.0
2013-11-15 11:20:00,17.03,17.05,17.02,17.04,972400.0,9.8776,9.8892,9.8718,9.8834,972400.0
2013-11-15 11:30:00,17.03,17.05,17.02,17.04,960500.0,9.8776,9.8892,9.8718,9.8834,960500.0
2013-11-15 11:40:00,17.04,17.05,17.03,17.05,469600.0,9.8834,9.8892,9.8776,9.8892,469600.0
2013-11-15 11:50:00,17.04,17.05,17.03,17.05,662000.0,9.8834,9.8892,9.8776,9.8892,662000.0
2013-11-15 12:00:00,17.05,17.07,17.03,17.07,1659500.0,9.8892,9.9008,9.8776,9.9008,1659500.0
2013-11-15 12:10:00,17.06,17.1,17.05,17.09,1519400.0,9.895,9.9182,9.8892,9.9124,1519400.0
2013-11-15 12:20:00,17.09,17.1,17.07,17.08,839900.0,9.9124,9.9182,9.9008,9.9066,839900.0
2013-11-15 12:30:00,17.09,17.09,17.07,17.07,298700.0,9.9124,9.9124,9.9008,9.9008,298700.0
2013-11-15 12:40:00,17.07,17.08,17.05,17.05,315800.0,9.9008,9.9066,9.8892,9.8892,315800.0
2013-11-15 12:50:00,17.05,17.06,17.04,17.05,377700.0,9.8892,9.895,9.8834,9.8892,377700.0
2013-11-15 13:00:00,17.04,17.07,17.04,17.06,464400.0,9.8834,9.9008,9.8834,9.895,464400.0
2013-11-15 13:10:00,17.05,17.08,17.05,17.07,635700.0,9.8892,9.9066,9.8892,9.9008,635700.0
2013-11-15 13:20:00,17.06,17.09,17.06,17.07,995100.0,9.895,9.9124,9.895,9.9008,995100.0
2013-11-15 13:30:00,17.07,17.08,17.07,17.08,179000.0,9.9008,9.9066,9.9008,9.9066,179000.0
2013-11-15 13:40:00,17.08,17.08,17.07,17.07,168000.0,9.9066,9.9066,9.9008,9.9008,168000.0
2013-11-15 13:50:00,17.08,17.08,17.06,17.07,229700.0,9.9066,9.9066,9.895,9.9008,229700.0
2013-11-15 14:00:00,17.06,17.1,17.06,17.08,637800.0,9.895,9.9182,9.895,9.9066,637800.0
2013-11-15 14:10:00,17.08,17.1,17.08,17.09,418700.0,9.9066,9.9182,9.9066,9.9124,418700.0
2013-11-15 14:20:00,17.09,17.1,17.09,17.09,300000.0,9.9124,9.9182,9.9124,9.9124,300000.0
2013-11-15 14:30:00,17.1,17.1,17.09,17.09,251800.0,9.9182,9.9182,9.9124,9.9124,251800.0
2013-11-15 14:40:00,17.1,17.1,17.08,17.08,416000.0,9.9182,9.9182,9.9066,9.9066,416000.0
2013-11-15 14:50:00,17.08,17.09,17.06,17.07,503400.0,9.9066,9.9124,9.895,9.9008,503400.0
2013-11-15 15:00:00,17.07,17.08,17.06,17.07,1105800.0,9.9008,9.9066,9.895,9.9008,1105800.0
2013-11-15 15:10:00,17.07,17.09,17.07,17.08,1321400.0,9.9008,9.9124,9.9008,9.9066,1321400.0
2013-11-15 15:20:00,17.08,17.09,17.06,17.06,825700.0,9.9066,9.9124,9.895,9.895,825700.0
2013-11-15 15:30:00,17.07,17.08,17.06,17.08,732100.0,9.9008,9.9066,9.895,9.9066,732100.0
2013-11-15 15:40:00,17.07,17.08,17.05,17.07,1282000.0,9.9008,9.9066,9.8892,9.9008,1282000.0
2013-11-15 15:50:00,17.07,17.07,17.05,17.06,2470700.0,9.9008,9.9008,9.8892,9.895,2470700.0
2013-11-18 09:30:00,17.07,17.18,17.06,17.15,1833700.0,9.9008,9.9646,9.895,9.9472,1833700.0
2013-11-18 09:40:00,17.16,17.16,17.06,17.06,969800.0,9.953,9.953,9.895,9.895,969800.0
2013-11-18 09:50:00,17.07,17.11,17.05,17.07,983300.0,9.9008,9.924,9.8892,9.9008,983300.0
2013-11-18 10:00:00,17.07,17.09,17.03,17.08,620400.0,9.9008,9.9124,9.8776,9.9066,620400.0
2013-11-18 10:10:00,17.09,17.09,17.05,17.07,446700.0,9.9124,9.9124,9.8892,9.9008,446700.0
2013-11-18 10:20:00,17.08,17.09,17.06,17.07,305300.0,9.9066,9.9124,9.895,9.9008,305300.0
2013-11-18 10:30:00,17.08,17.09,17.07,17.07,276200.0,9.9066,9.9124,9.9008,9.9008,276200.0
2013-11-18 10:40:00,17.08,17.09,17.07,17.07,254600.0,9.9066,9.9124,9.9008,9.9008,254600.0
2013-11-18 10:50:00,17.07,17.09,17.07,17.08,266700.0,9.9008,9.9124,9.9008,9.9066,266700.0
2013-11-18 11:00:00,17.09,17.13,17.09,17.11,472000.0,9.9124,9.9356,9.9124,9.924,472000.0
2013-11-18 11:10:00,17.11,17.12,17.1,17.12,364900.0,9.924,9.9298,9.9182,9.9298,364900.0
2013-11-18 11:20:00,17.11,17.15,17.1,17.15,830000.0,9.924,9.9472,9.9182,9.9472,830000.0
2013-11-18 11:30:00,17.14,17.14,17.11,17.12,778600.0,9.9414,9.9414,9.924,9.9298,778600.0
2013-11-18 11:40:00,17.11,17.12,17.08,17.11,789900.0,9.924,9.9298,9.9066,9.924,789900.0
2013-11-18 11:50:00,17.1,17.11,17.09,17.11,547300.0,9.9182,9.924,9.9124,9.924,547300.0
2013-11-18 12:00:00,17.1,17.12,17.09,17.11,876800.0,9.9182,9.9298,9.9124,9.924,876800.0
2013-11-18 12:10:00,17.1,17.11,17.09,17.11,374800.0,9.9182,9.924,9.9124,9.924,374800.0
2013-11-18 12:20:00,17.1,17.14,17.1,17.13,665600.0,9.9182,9.9414,9.9182,9.9356,665600.0
2013-11-18 12:30:00,17.12,17.15,17.11,17.11,729100.0,9.9298,9.9472,9.924,9.924,729100.0
2013-11-18 12:40:00,17.11,17.12,17.09,17.11,288900.0,9.924,9.9298,9.9124,9.924,288900.0
2013-11-18 12:50:00,17.11,17.11,17.09,17.09,190200.0,9.924,9.924,9.9124,9.9124,190200.0
2013-11-18 13:00:00,17.09,17.11,17.09,17.1,526200.0,9.9124,9.924,9.9124,9.9182,526200.0
2013-11-18 13:10:00,17.1,17.11,17.09,17.09,1594900.0,9.9182,9.924,9.9124,9.9124,1594900.0
2013-11-18 13:20:00,17.1,17.12,17.08,17.12,1317600.0,9.9182,9.9298,9.9066,9.9298,1317600.0
2013-11-18 13:30:00,17.12,17.14,17.11,17.12,910800.0,9.9298,9.9414,9.924,9.9298,910800.0
2013-11-18 13:40:00,17.13,17.13,17.09,17.11,756700.0,9.9356,9.9356,9.9124,9.924,756700.0
2013-11-18 13:50:00,17.11,17.12,17.09,17.12,876900.0,9.924,9.9298,9.9124,9.9298,876900.0
2013-11-18 14:00:00,17.11,17.14,17.1,17.13,1372000.0,9.924,9.9414,9.9182,9.9356,1372000.0
2013-11-18 14:10:00,17.12,17.14,17.12,17.13,830500.0,9.9298,9.9414,9.9298,9.9356,830500.0
2013-11-18 14:20:00,17.13,17.14,17.12,17.13,741700.0,9.9356,9.9414,9.9298,9.9356,741700.0
2013-11-18 14:30:00,17.13,17.13,17.1,17.12,405200.0,9.9356,9.9356,9.9182,9.9298,405200.0
2013-11-18 14:40:00,17.11,17.12,17.07,17.08,643200.0,9.924,9.9298,9.9008,9.9066,643200.0
2013-11-18 14:50:00,17.08,17.09,17.07,17.07,302700.0,9.9066,9.9124,9.9008,9.9008,302700.0
2013-11-18 15:00:00,17.07,17.08,17.01,17.02,1074100.0,9.9008,9.9066,9.866,9.8718,1074100.0
2013-11-18 15:10:00,17.02,17.03,16.99,17.01,1136300.0,9.8718,9.8776,9.8544,9.866,1136300.0
2013-11-18 15:20:00,17.01,17.02,16.93,16.96,1485400.0,9.866,9.8718,9.8196,9.837,1485400.0
2013-11-18 15:30:00,16.97,16.97,16.92,16.97,872500.0,9.8428,9.8428,9.8138,9.8428,872500.0
2013-11-18 15:40:00,16.97,16.99,16.96,16.98,1337800.0,9.8428,9.8544,9.837,9.8486,1337800.0
2013-11-18 15:50:00,16.98,16.99,16.96,16.97,1225800.0,9.8486,9.8544,9.837,9.8428,1225800.0
2013-11-19 09:30:00,16.99,17.03,16.92,16.92,1140300.0,9.8544,9.8776,9.8138,9.8138,1140300.0
2013-11-19 09:40:00,16.93,16.94,16.86,16.91,1186900.0,9.8196,9.8254,9.779,9.808,1186900.0
2013-11-19 09:50:00,16.91,16.98,16.91,16.95,972700.0,9.808,9.8486,9.808,9.8312,972700.0
2013-11-19 10:00:00,16.96,17.02,16.95,17.0,979400.0,9.837,9.8718,9.8312,9.8602,979400.0
2013-11-19 10:10:00,17.0,17.03,16.98,16.99,1008000.0,9.8602,9.8776,9.8486,9.8544,1008000.0
2013-11-19 10:20:00,16.99,16.99,16.92,16.92,585300.0,9.8544,9.8544,9.8138,9.8138,585300.0
2013-11-19 10:30:00,16.92,16.99,16.9,16.97,877100.0,9.8138,9.8544,9.8022,9.8428,877100.0
2013-11-19 10:40:00,16.96,16.97,16.91,16.91,454100.0,9.837,9.8428,9.808,9.808,454100.0
2013-11-19 10:50:00,16.91,16.94,16.89,16.94,551100.0,9.808,9.8254,9.7964,9.8254,551100.0
2013-11-19 11:00:00,16.94,16.94,16.91,16.94,425400.0,9.8254,9.8254,9.808,9.8254,425400.0
2013-11-19 11:10:00,16.94,16.95,16.92,16.95,409800.0,9.8254,9.8312,9.8138,9.8312,409800.0
2013-11-19 11:20:00,16.95,16.95,16.91,16.91,633600.0,9.8312,9.8312,9.808,9.808,633600.0
2013-11-19 11:30:00,16.92,16.94,16.91,16.94,660400.0,9.8138,9.8254,9.808,9.8254,660400.0
2013-11-19 11:40:00,16.94,16.94,16.91,16.92,451300.0,9.8254,9.8254,9.808,9.8138,451300.0
2013-11-19 11:50:00,16.93,16.94,16.92,16.94,190500.0,9.8196,9.8254,9.8138,9.8254,190500.0
2013-11-19 12:00:00,16.94,16.97,16.93,16.95,345400.0,9.8254,9.8428,9.8196,9.8312,345400.0
2013-11-19 12:10:00,16.96,16.96,16.94,16.95,197100.0,9.837,9.837,9.8254,9.8312,197100.0
2013-11-19 12:20:00,16.95,16.95,16.93,16.93,268200.0,9.8312,9.8312,9.8196,9.8196,268200.0
2013-11-19 12:30:00,16.94,16.94,16.92,16.93,242400.0,9.8254,9.8254,9.8138,9.8196,242400.0
2013-11-19 12:40:00,16.93,16.93,16.92,16.93,165400.0,9.8196,9.8196,9.8138,9.8196,165400.0
2013-11-19 12:50:00,16.93,16.93,16.88,16.88,466700.0,9.8196,9.8196,9.7906,9.7906,466700.0
2013-11-19 13:00:00,16.89,16.91,16.88,16.91,392900.0,9.7964,9.808,9.7906,9.808,392900.0
2013-11-19 13:10:00,16.91,16.91,16.88,16.89,349600.0,9.808,9.808,9.7906,9.7964,349600.0
2013-11-19 13:20:00,16.89,16.9,16.85,16.86,694500.0,9.7964,9.8022,9.7732,9.779,694500.0
2013-11-19 13:30:00,16.87,16.89,16.84,16.88,926200.0,9.7848,9.7964,9.7674,9.7906,926200.0
2013-11-19 13:40:00,16.88,16.89,16.86,16.86,453800.0,9.7906,9.7964,9.779,9.779,453800.0
2013-11-19 13:50:00,16.86,16.88,16.84,16.85,874200.0,9.779,9.7906,9.7674,9.7732,874200.0
2013-11-19 14:00:00,16.85,16.89,16.82,16.82,931100.0,9.7732,9.7964,9.7558,9.7558,931100.0
2013-11-19 14:10:00,16.82,16.85,16.82,16.83,465100.0,9.7558,9.7732,9.7558,9.7616,465100.0
2013-11-19 14:20:00,16.83,16.85,16.82,16.82,653700.0,9.7616,9.7732,9.7558,9.7558,653700.0
2013-11-19 14:30:00,16.82,16.89,16.82,16.88,467200.0,9.7558,9.7964,9.7558,9.7906,467200.0
2013-11-19 14:40:00,16.89,16.91,16.88,16.89,1289500.0,9.7964,9.808,9.7906,9.7964,1289500.0
2013-11-19 14:50:00,16.89,16.9,16.87,16.87,414000.0,9.7964,9.8022,9.7848,9.7848,414000.0
2013-11-19 15:00:00,16.87,16.9,16.87,16.89,593400.0,9.7848,9.8022,9.7848,9.7964,593400.0
2013-11-19 15:10:00,16.89,16.91,16.88,16.89,1076900.0,9.7964,9.808,9.7906,9.7964,1076900.0
2013-11-19 15:20:00,16.89,16.89,16.87,16.88,252600.0,9.7964,9.7964,9.7848,9.7906,252600.0
2013-11-19 15:30:00,16.88,16.89,16.83,16.83,1043200.0,9.7906,9.7964,9.7616,9.7616,1043200.0
2013-11-19 15:40:00,16.84,16.85,16.82,16.85,727400.0,9.7674,9.7732,9.7558,9.7732,727400.0
2013-11-19 15:50:00,16.84,16.87,16.84,16.86,1901100.0,9.7674,9.7848,9.7674,9.779,1901100.0
2013-11-20 09:30:00,16.91,16.92,16.84,16.89,1837000.0,9.808,9.8138,9.7674,9.7964,1837000.0
2013-11-20 09:40:00,16.89,16.95,16.86,16.93,755600.0,9.7964,9.8312,9.779,9.8196,755600.0
2013-11-20 09:50:00,16.93,16.95,16.9,16.93,692800.0,9.8196,9.8312,9.8022,9.8196,692800.0
2013-11-20 10:00:00,16.93,16.97,16.9,16.96,1196900.0,9.8196,9.8428,9.8022,9.837,1196900.0
2013-11-20 10:10:00,16.96,16.99,16.96,16.98,613200.0,9.837,9.8544,9.837,9.8486,613200.0
2013-11-20 10:20:00,16.98,17.03,16.96,16.99,1143300.0,9.8486,9.8776,9.837,9.8544,1143300.0
2013-11-20 10:30:00,16.99,17.0,16.9,16.94,796600.0,9.8544,9.8602,9.8022,9.8254,796600.0
2013-11-20 10:40:00,16.93,16.99,16.92,16.98,539500.0,9.8196,9.8544,9.8138,9.8486,539500.0
2013-11-20 10:50:00,16.98,17.0,16.96,16.99,437900.0,9.8486,9.8602,9.837,9.8544,437900.0
2013-11-20 11:00:00,16.98,16.99,16.95,16.98,442000.0,9.8486,9.8544,9.8312,9.8486,442000.0
2013-11-20 11:10:00,16.98,16.98,16.95,16.96,248300.0,9.8486,9.8486,9.8312,9.837,248300.0
2013-11-20 11:20:00,16.97,16.99,16.96,16.98,223600.0,9.8428,9.8544,9.837,9.8486,223600.0
2013-11-20 11:30:00,16.98,17.0,16.97,16.99,261700.0,9.8486,9.8602,9.8428,9.8544,261700.0
2013-11-20 11:40:00,16.99,17.0,16.98,17.0,320700.0,9.8544,9.8602,9.8486,9.8602,320700.0
2013-11-20 11:50:00,17.0,17.02,16.99,17.01,422100.0,9.8602,9.8718,9.8544,9.866,422100.0
2013-11-20 12:00:00,17.01,17.03,17.0,17.03,287900.0,9.866,9.8776,9.8602,9.8776,287900.0
2013-11-20 12:10:00,17.03,17.08,17.02,17.07,679100.0,9.8776,9.9066,9.8718,9.9008,679100.0
2013-11-20 12:20:00,17.07,17.08,17.05,17.05,566100.0,9.9008,9.9066,9.8892,9.8892,566100.0
2013-11-20 12:30:00,17.05,17.07,17.04,17.05,721200.0,9.8892,9.9008,9.8834,9.8892,721200.0
2013-11-20 12:40:00,17.05,17.07,17.04,17.05,618600.0,9.8892,9.9008,9.8834,9.8892,618600.0
2013-11-20 12:50:00,17.06,17.06,17.03,17.05,969800.0,9.895,9.895,9.8776,9.8892,969800.0
2013-11-20 13:00:00,17.05,17.06,17.02,17.02,817200.0,9.8892,9.895,9.8718,9.8718,817200.0
2013-11-20 13:10:00,17.02,17.05,17.01,17.02,1345200.0,9.8718,9.8892,9.866,9.8718,1345200.0
2013-11-20 13:20:00,17.02,17.03,17.01,17.02,220800.0,9.8718,9.8776,9.866,9.8718,220800.0
2013-11-20 13:30:00,17.01,17.04,17.01,17.02,700400.0,9.866,9.8834,9.866,9.8718,700400.0
2013-11-20 13:40:00,17.02,17.04,17.01,17.03,847000.0,9.8718,9.8834,9.866,9.8776,847000.0
2013-11-20 13:50:00,17.03,17.04,17.01,17.04,733300.0,9.8776,9.8834,9.866,9.8834,733300.0
2013-11-20 14:00:00,17.04,17.04,17.0,17.01,1136600.0,9.8834,9.8834,9.8602,9.866,1136600.0
2013-11-20 14:10:00,17.0,17.01,16.93,17.0,883400.0,9.8602,9.866,9.8196,9.8602,883400.0
2013-11-20 14:20:00,17.0,17.01,16.94,16.96,612600.0,9.8602,9.866,9.8254,9.837,612600.0
2013-11-20 14:30:00,16.96,16.98,16.95,16.95,603400.0,9.837,9.8486,9.8312,9.8312,603400.0
2013-11-20 14:40:00,16.95,16.96,16.91,16.96,759400.0,9.8312,9.837,9.808,9.837,759400.0
2013-11-20 14:50:00,16.96,16.96,16.9,16.92,408200.0,9.837,9.837,9.8022,9.8138,408200.0
2013-11-20 15:00:00,16.93,16.93,16.85,16.85,1037300.0,9.8196,9.8196,9.7732,9.7732,1037300.0
2013-11-20 15:10:00,16.85,16.89,16.85,16.86,774300.0,9.7732,9.7964,9.7732,9.779,774300.0
2013-11-20 15:20:00,16.86,16.9,16.85,16.89,910300.0,9.779,9.8022,9.7732,9.7964,910300.0
2013-11-20 15:30:00,16.89,16.91,16.88,16.91,1118800.0,9.7964,9.808,9.7906,9.808,1118800.0
2013-11-20 15:40:00,16.91,16.94,16.9,16.92,1389600.0,9.808,9.8254,9.8022,9.8138,1389600.0
2013-11-20 15:50:00,16.91,16.93,16.91,16.93,1739100.0,9.808,9.8196,9.808,9.8196,1739100.0
2013-11-21 09:30:00,17.01,17.1,16.99,17.03,1870300.0,9.866,9.9182,9.8544,9.8776,1870300.0
2013-11-21 09:40:00,17.03,17.08,16.99,17.0,1147500.0,9.8776,9.9066,9.8544,9.8602,1147500.0
2013-11-21 09:50:00,17.0,17.02,16.98,17.0,594800.0,9.8602,9.8718,9.8486,9.8602,594800.0
2013-11-21 10:00:00,17.0,17.05,16.99,17.03,855700.0,9.8602,9.8892,9.8544,9.8776,855700.0
2013-11-21 10:10:00,17.04,17.08,17.04,17.07,887700.0,9.8834,9.9066,9.8834,9.9008,887700.0
2013-11-21 10:20:00,17.07,17.1,17.04,17.04,1315800.0,9.9008,9.9182,9.8834,9.8834,1315800.0
2013-11-21 10:30:00,17.05,17.08,17.04,17.06,690400.0,9.8892,9.9066,9.8834,9.895,690400.0
2013-11-21 10:40:00,17.05,17.12,17.05,17.11,1126300.0,9.8892,9.9298,9.8892,9.924,1126300.0
2013-11-21 10:50:00,17.11,17.11,17.05,17.07,485100.0,9.924,9.924,9.8892,9.9008,485100.0
2013-11-21 11:00:00,17.06,17.1,17.05,17.07,624500.0,9.895,9.9182,9.8892,9.9008,624500.0
2013-11-21 11:10:00,17.06,17.07,17.05,17.06,212900.0,9.895,9.9008,9.8892,9.895,212900.0
2013-11-21 11:20:00,17.07,17.1,17.05,17.1,684700.0,9.9008,9.9182,9.8892,9.9182,684700.0
2013-11-21 11:30:00,17.1,17.12,17.09,17.09,1012700.0,9.9182,9.9298,9.9124,9.9124,1012700.0
2013-11-21 11:40:00,17.09,17.1,17.06,17.09,538100.0,9.9124,9.9182,9.895,9.9124,538100.0
2013-11-21 11:50:00,17.1,17.12,17.08,17.11,399500.0,9.9182,9.9298,9.9066,9.924,399500.0
2013-11-21 12:00:00,17.12,17.14,17.11,17.14,1875200.0,9.9298,9.9414,9.924,9.9414,1875200.0
2013-11-21 12:10:00,17.14,17.14,17.12,17.14,723500.0,9.9414,9.9414,9.9298,9.9414,723500.0
2013-11-21 12:20:00,17.13,17.14,17.11,17.13,998500.0,9.9356,9.9414,9.924,9.9356,998500.0
2013-11-21 12:30:00,17.13,17.14,17.12,17.14,1154200.0,9.9356,9.9414,9.9298,9.9414,1154200.0
2013-11-21 12:40:00,17.13,17.15,17.09,17.09,1144400.0,9.9356,9.9472,9.9124,9.9124,1144400.0
2013-11-21 12:50:00,17.09,17.12,17.09,17.11,501300.0,9.9124,9.9298,9.9124,9.924,501300.0
2013-11-21 13:00:00,17.12,17.13,17.1,17.11,527600.0,9.9298,9.9356,9.9182,9.924,527600.0
2013-11-21 13:10:00,17.12,17.14,17.11,17.14,459800.0,9.9298,9.9414,9.924,9.9414,459800.0
2013-11-21 13:20:00,17.14,17.14,17.1,17.11,797500.0,9.9414,9.9414,9.9182,9.924,797500.0
2013-11-21 13:30:00,17.1,17.13,17.1,17.12,910800.0,9.9182,9.9356,9.9182,9.9298,910800.0
2013-11-21 13:40:00,17.11,17.15,17.11,17.14,559400.0,9.924,9.9472,9.924,9.9414,559400.0
2013-11-21 13:50:00,17.14,17.15,17.13,17.14,429500.0,9.9414,9.9472,9.9356,9.9414,429500.0
2013-11-21 14:00:00,17.15,17.15,17.13,17.13,440800.0,9.9472,9.9472,9.9356,9.9356,440800.0
2013-11-21 14:10:00,17.13,17.15,17.13,17.14,890500.0,9.9356,9.9472,9.9356,9.9414,890500.0
2013-11-21 14:20:00,17.14,17.15,17.1,17.1,1078300.0,9.9414,9.9472,9.9182,9.9182,1078300.0
2013-11-21 14:30:00,17.1,17.12,17.09,17.09,727100.0,9.9182,9.9298,9.9124,9.9124,727100.0
2013-11-21 14:40:00,17.1,17.12,17.09,17.09,375200.0,9.9182,9.9298,9.9124,9.9124,375200.0
2013-11-21 14:50:00,17.1,17.11,17.09,17.1,403000.0,9.9182,9.924,9.9124,9.9182,403000.0
2013-11-21 15:00:00,17.1,17.11,17.08,17.11,628900.0,9.9182,9.924,9.9066,9.924,628900.0
2013-11-21 15:10:00,17.11,17.12,17.1,17.11,425400.0,9.924,9.9298,9.9182,9.924,425400.0
2013-11-21 15:20:00,17.11,17.12,17.1,17.1,438800.0,9.924,9.9298,9.9182,9.9182,438800.0
2013-11-21 15:30:00,17.1,17.12,17.1,17.11,460900.0,9.9182,9.9298,9.9182,9.924,460900.0
2013-11-21 15:40:00,17.11,17.12,17.08,17.09,1211100.0,9.924,9.9298,9.9066,9.9124,1211100.0
2013-11-21 15:50:00,17.09,17.11,17.08,17.1,2054000.0,9.9124,9.924,9.9066,9.9182,2054000.0
2013-11-22 09:30:00,17.12,17.13,17.07,17.09,1180500.0,9.9298,9.9356,9.9008,9.9124,1180500.0
2013-11-22 09:40:00,17.08,17.09,17.03,17.06,682600.0,9.9066,9.9124,9.8776,9.895,682600.0
2013-11-22 09:50:00,17.07,17.09,17.03,17.04,793600.0,9.9008,9.9124,9.8776,9.8834,793600.0
2013-11-22 10:00:00,17.04,17.04,17.0,17.03,950800.0,9.8834,9.8834,9.8602,9.8776,950800.0
2013-11-22 10:10:00,17.03,17.04,17.02,17.04,599300.0,9.8776,9.8834,9.8718,9.8834,599300.0
2013-11-22 10:20:00,17.03,17.09,17.03,17.07,1447200.0,9.8776,9.9124,9.8776,9.9008,1447200.0
2013-11-22 10:30:00,17.07,17.11,17.07,17.11,711500.0,9.9008,9.924,9.9008,9.924,711500.0
2013-11-22 10:40:00,17.11,17.13,17.09,17.1,1663300.0,9.924,9.9356,9.9124,9.9182,1663300.0
2013-11-22 10:50:00,17.09,17.1,17.05,17.06,1870900.0,9.9124,9.9182,9.8892,9.895,1870900.0
2013-11-22 11:00:00,17.06,17.08,17.05,17.07,945800.0,9.895,9.9066,9.8892,9.9008,945800.0
2013-11-22 11:10:00,17.07,17.09,17.05,17.08,821200.0,9.9008,9.9124,9.8892,9.9066,821200.0
2013-11-22 11:20:00,17.07,17.1,17.06,17.1,792000.0,9.9008,9.9182,9.895,9.9182,792000.0
2013-11-22 11:30:00,17.09,17.12,17.08,17.1,663400.0,9.9124,9.9298,9.9066,9.9182,663400.0
2013-11-22 11:40:00,17.1,17.11,17.09,17.1,313900.0,9.9182,9.924,9.9124,9.9182,313900.0
2013-11-22 11:50:00,17.1,17.13,17.1,17.13,622100.0,9.9182,9.9356,9.9182,9.9356,622100.0
2013-11-22 12:00:00,17.13,17.13,17.12,17.12,517900.0,9.9356,9.9356,9.9298,9.9298,517900.0
2013-11-22 12:10:00,17.12,17.13,17.12,17.13,283400.0,9.9298,9.9356,9.9298,9.9356,283400.0
2013-11-22 12:20:00,17.12,17.14,17.12,17.13,445200.0,9.9298,9.9414,9.9298,9.9356,445200.0
2013-11-22 12:30:00,17.12,17.13,17.1,17.11,343100.0,9.9298,9.9356,9.9182,9.924,343100.0
2013-11-22 12:40:00,17.11,17.12,17.1,17.1,222200.0,9.924,9.9298,9.9182,9.9182,222200.0
2013-11-22 12:50:00,17.1,17.12,17.1,17.12,280000.0,9.9182,9.9298,9.9182,9.9298,280000.0
2013-11-22 13:00:00,17.11,17.13,17.11,17.11,355400.0,9.924,9.9356,9.924,9.924,355400.0
2013-11-22 13:10:00,17.12,17.12,17.09,17.1,345100.0,9.9298,9.9298,9.9124,9.9182,345100.0
2013-11-22 13:20:00,17.1,17.1,17.08,17.08,184900.0,9.9182,9.9182,9.9066,9.9066,184900.0
2013-11-22 13:30:00,17.08,17.09,17.07,17.08,452700.0,9.9066,9.9124,9.9008,9.9066,452700.0
2013-11-22 13:40:00,17.09,17.09,17.07,17.09,500800.0,9.9124,9.9124,9.9008,9.9124,500800.0
2013-11-22 13:50:00,17.08,17.09,17.08,17.08,199300.0,9.9066,9.9124,9.9066,9.9066,199300.0
2013-11-22 14:00:00,17.09,17.09,17.06,17.06,399100.0,9.9124,9.9124,9.895,9.895,399100.0
2013-11-22 14:10:00,17.07,17.07,17.05,17.07,512100.0,9.9008,9.9008,9.8892,9.9008,512100.0
2013-11-22 14:20:00,17.07,17.09,17.06,17.09,408500.0,9.9008,9.9124,9.895,9.9124,408500.0
2013-11-22 14:30:00,17.09,17.09,17.06,17.06,455200.0,9.9124,9.9124,9.895,9.895,455200.0
2013-11-22 14:40:00,17.06,17.07,17.05,17.06,388200.0,9.895,9.9008,9.8892,9.895,388200.0
2013-11-22 14:50:00,17.06,17.07,17.06,17.06,310700.0,9.895,9.9008,9.895,9.895,310700.0
2013-11-22 15:00:00,17.07,17.07,17.05,17.06,552600.0,9.9008,9.9008,9.8892,9.895,552600.0
2013-11-22 15:10:00,17.07,17.07,17.06,17.07,471600.0,9.9008,9.9008,9.895,9.9008,471600.0
2013-11-22 15:20:00,17.06,17.08,17.06,17.08,666100.0,9.895,9.9066,9.895,9.9066,666100.0
2013-11-22 15:30:00,17.07,17.08,17.05,17.05,1181500.0,9.9008,9.9066,9.8892,9.8892,1181500.0
2013-11-22 15:40:00,17.05,17.07,17.05,17.05,1079900.0,9.8892,9.9008,9.8892,9.8892,1079900.0
2013-11-22 15:50:00,17.05,17.06,17.0,17.0,3057300.0,9.8892,9.895,9.8602,9.8602,3057300.0
2013-11-25 09:30:00,17.1,17.14,17.06,17.11,1736200.0,9.9182,9.9414,9.895,9.924,1736200.0
2013-11-25 09:40:00,17.12,17.14,17.07,17.07,883400.0,9.9298,9.9414,9.9008,9.9008,883400.0
2013-11-25 09:50:00,17.07,17.08,17.01,17.03,1234600.0,9.9008,9.9066,9.866,9.8776,1234600.0
2013-11-25 10:00:00,17.04,17.05,17.02,17.02,576300.0,9.8834,9.8892,9.8718,9.8718,576300.0
2013-11-25 10:10:00,17.03,17.05,17.02,17.04,996400.0,9.8776,9.8892,9.8718,9.8834,996400.0
2013-11-25 10:20:00,17.03,17.05,17.01,17.01,517300.0,9.8776,9.8892,9.866,9.866,517300.0
2013-11-25 10:30:00,17.02,17.04,17.0,17.04,562000.0,9.8718,9.8834,9.8602,9.8834,562000.0
2013-11-25 10:40:00,17.03,17.06,17.03,17.05,497500.0,9.8776,9.895,9.8776,9.8892,497500.0
2013-11-25 10:50:00,17.05,17.05,17.03,17.03,371300.0,9.8892,9.8892,9.8776,9.8776,371300.0
2013-11-25 11:00:00,17.03,17.04,17.01,17.01,489900.0,9.8776,9.8834,9.866,9.866,489900.0
2013-11-25 11:10:00,17.01,17.03,17.01,17.01,459500.0,9.866,9.8776,9.866,9.866,459500.0
2013-11-25 11:20:00,17.02,17.03,17.01,17.02,311100.0,9.8718,9.8776,9.866,9.8718,311100.0
2013-11-25 11:30:00,17.03,17.03,17.02,17.03,203600.0,9.8776,9.8776,9.8718,9.8776,203600.0
2013-11-25 11:40:00,17.02,17.03,17.0,17.01,419000.0,9.8718,9.8776,9.8602,9.866,419000.0
2013-11-25 11:50:00,17.01,17.03,17.0,17.03,361900.0,9.866,9.8776,9.8602,9.8776,361900.0
2013-11-25 12:00:00,17.02,17.05,17.02,17.05,407500.0,9.8718,9.8892,9.8718,9.8892,407500.0
2013-11-25 12:10:00,17.05,17.05,17.04,17.05,128100.0,9.8892,9.8892,9.8834,9.8892,128100.0
2013-11-25 12:20:00,17.05,17.07,17.04,17.07,501500.0,9.8892,9.9008,9.8834,9.9008,501500.0
2013-11-25 12:30:00,17.07,17.07,17.05,17.05,168800.0,9.9008,9.9008,9.8892,9.8892,168800.0
2013-11-25 12:40:00,17.06,17.06,17.03,17.04,409500.0,9.895,9.895,9.8776,9.8834,409500.0
2013-11-25 12:50:00,17.04,17.05,17.04,17.05,67600.0,9.8834,9.8892,9.8834,9.8892,67600.0
2013-11-25 13:00:00,17.05,17.05,17.01,17.03,582700.0,9.8892,9.8892,9.866,9.8776,582700.0
2013-11-25 13:10:00,17.03,17.04,17.01,17.03,654900.0,9.8776,9.8834,9.866,9.8776,654900.0
2013-11-25 13:20:00,17.03,17.04,17.02,17.03,378600.0,9.8776,9.8834,9.8718,9.8776,378600.0
2013-11-25 13:30:00,17.02,17.03,17.01,17.03,381000.0,9.8718,9.8776,9.866,9.8776,381000.0
2013-11-25 13:40:00,17.02,17.03,17.01,17.03,290600.0,9.8718,9.8776,9.866,9.8776,290600.0
2013-11-25 13:50:00,17.02,17.03,17.01,17.01,352300.0,9.8718,9.8776,9.866,9.866,352300.0
2013-11-25 14:00:00,17.01,17.02,17.0,17.01,476700.0,9.866,9.8718,9.8602,9.866,476700.0
2013-11-25 14:10:00,17.02,17.02,16.99,17.01,682800.0,9.8718,9.8718,9.8544,9.866,682800.0
2013-11-25 14:20:00,17.01,17.02,17.0,17.02,573600.0,9.866,9.8718,9.8602,9.8718,573600.0
2013-11-25 14:30:00,17.01,17.02,17.0,17.01,867000.0,9.866,9.8718,9.8602,9.866,867000.0
2013-11-25 14:40:00,17.02,17.02,17.0,17.0,186000.0,9.8718,9.8718,9.8602,9.8602,186000.0
2013-11-25 14:50:00,17.0,17.01,16.99,17.01,339600.0,9.8602,9.866,9.8544,9.866,339600.0
2013-11-25 15:00:00,17.0,17.01,16.98,16.98,416300.0,9.8602,9.866,9.8486,9.8486,416300.0
2013-11-25 15:10:00,16.98,16.99,16.95,16.96,846100.0,9.8486,9.8544,9.8312,9.837,846100.0
2013-11-25 15:20:00,16.96,16.96,16.95,16.96,444300.0,9.837,9.837,9.8312,9.837,444300.0
2013-11-25 15:30:00,16.95,16.96,16.93,16.94,1186300.0,9.8312,9.837,9.8196,9.8254,1186300.0
2013-11-25 15:40:00,16.94,16.97,16.94,16.95,883100.0,9.8254,9.8428,9.8254,9.8312,883100.0
2013-11-25 15:50:00,16.95,16.96,16.93,16.95,1753100.0,9.8312,9.837,9.8196,9.8312,1753100.0
2013-11-26 09:30:00,17.05,17.05,16.95,16.97,1588100.0,9.8892,9.8892,9.8312,9.8428,1588100.0
2013-11-26 09:40:00,16.97,16.99,16.93,16.95,1064700.0,9.8428,9.8544,9.8196,9.8312,1064700.0
2013-11-26 09:50:00,16.96,16.96,16.86,16.91,1350300.0,9.837,9.837,9.779,9.808,1350300.0
2013-11-26 10:00:00,16.91,16.94,16.87,16.92,1586000.0,9.808,9.8254,9.7848,9.8138,1586000.0
2013-11-26 10:10:00,16.93,16.97,16.89,16.97,666700.0,9.8196,9.8428,9.7964,9.8428,666700.0
2013-11-26 10:20:00,16.96,16.98,16.95,16.96,946700.0,9.837,9.8486,9.8312,9.837,946700.0
2013-11-26 10:30:00,16.96,16.96,16.93,16.94,278000.0,9.837,9.837,9.8196,9.8254,278000.0
2013-11-26 10:40:00,16.93,16.93,16.88,16.91,979600.0,9.8196,9.8196,9.7906,9.808,979600.0
2013-11-26 10:50:00,16.9,16.93,16.89,16.92,589500.0,9.8022,9.8196,9.7964,9.8138,589500.0
2013-11-26 11:00:00,16.93,16.94,16.9,16.91,417900.0,9.8196,9.8254,9.8022,9.808,417900.0
2013-11-26 11:10:00,16.91,16.91,16.86,16.88,764400.0,9.808,9.808,9.779,9.7906,764400.0
2013-11-26 11:20:00,16.88,16.9,16.87,16.9,322200.0,9.7906,9.8022,9.7848,9.8022,322200.0
2013-11-26 11:30:00,16.89,16.91,16.89,16.89,543300.0,9.7964,9.808,9.7964,9.7964,543300.0
2013-11-26 11:40:00,16.89,16.9,16.89,16.9,164300.0,9.7964,9.8022,9.7964,9.8022,164300.0
2013-11-26 11:50:00,16.9,16.9,16.88,16.89,188900.0,9.8022,9.8022,9.7906,9.7964,188900.0
2013-11-26 12:00:00,16.89,16.92,16.88,16.9,334800.0,9.7964,9.8138,9.7906,9.8022,334800.0
2013-11-26 12:10:00,16.89,16.94,16.89,16.94,319000.0,9.7964,9.8254,9.7964,9.8254,319000.0
2013-11-26 12:20:00,16.94,16.95,16.91,16.93,839900.0,9.8254,9.8312,9.808,9.8196,839900.0
2013-11-26 12:30:00,16.93,16.95,16.93,16.95,280500.0,9.8196,9.8312,9.8196,9.8312,280500.0
2013-11-26 12:40:00,16.94,16.95,16.93,16.94,223800.0,9.8254,9.8312,9.8196,9.8254,223800.0
2013-11-26 12:50:00,16.94,16.94,16.91,16.93,273100.0,9.8254,9.8254,9.808,9.8196,273100.0
2013-11-26 13:00:00,16.93,16.93,16.9,16.91,595800.0,9.8196,9.8196,9.8022,9.808,595800.0
2013-11-26 13:10:00,16.9,16.91,16.9,16.91,127400.0,9.8022,9.808,9.8022,9.808,127400.0
2013-11-26 13:20:00,16.9,16.91,16.89,16.9,261900.0,9.8022,9.808,9.7964,9.8022,261900.0
2013-11-26 13:30:00,16.89,16.92,16.89,16.91,476700.0,9.7964,9.8138,9.7964,9.808,476700.0
2013-11-26 13:40:00,16.91,16.93,16.89,16.93,582500.0,9.808,9.8196,9.7964,9.8196,582500.0
2013-11-26 13:50:00,16.93,16.93,16.91,16.92,264500.0,9.8196,9.8196,9.808,9.8138,264500.0
2013-11-26 14:00:00,16.92,16.93,16.91,16.91,303500.0,9.8138,9.8196,9.808,9.808,303500.0
2013-11-26 14:10:00,16.91,16.91,16.89,16.89,227200.0,9.808,9.808,9.7964,9.7964,227200.0
2013-11-26 14:20:00,16.89,16.9,16.89,16.89,227800.0,9.7964,9.8022,9.7964,9.7964,227800.0
2013-11-26 14:30:00,16.89,16.9,16.89,16.9,143700.0,9.7964,9.8022,9.7964,9.8022,143700.0
2013-11-26 14:40:00,16.89,16.9,16.89,16.89,250500.0,9.7964,9.8022,9.7964,9.7964,250500.0
2013-11-26 14:50:00,16.89,16.9,16.89,16.89,372600.0,9.7964,9.8022,9.7964,9.7964,372600.0
2013-11-26 15:00:00,16.89,16.9,16.88,16.89,444700.0,9.7964,9.8022,9.7906,9.7964,444700.0
2013-11-26 15:10:00,16.88,16.9,16.85,16.88,1437400.0,9.7906,9.8022,9.7732,9.7906,1437400.0
2013-11-26 15:20:00,16.87,16.92,16.87,16.92,701900.0,9.7848,9.8138,9.7848,9.8138,701900.0
2013-11-26 15:30:00,16.92,16.92,16.9,16.91,747100.0,9.8138,9.8138,9.8022,9.808,747100.0
2013-11-26 15:40:00,16.92,16.92,16.88,16.88,1085500.0,9.8138,9.8138,9.7906,9.7906,1085500.0
2013-11-26 15:50:00,16.89,16.9,16.87,16.87,1832100.0,9.7964,9.8022,9.7848,9.7848,1832100.0
2013-11-27 09:30:00,16.86,16.89,16.81,16.84,1602900.0,9.779,9.7964,9.75,9.7674,1602900.0
2013-11-27 09:40:00,16.83,16.86,16.81,16.84,1340600.0,9.7616,9.779,9.75,9.7674,1340600.0
2013-11-27 09:50:00,16.84,16.93,16.83,16.92,1395800.0,9.7674,9.8196,9.7616,9.8138,1395800.0
2013-11-27 10:00:00,16.91,16.94,16.91,16.91,683100.0,9.808,9.8254,9.808,9.808,683100.0
2013-11-27 10:10:00,16.91,16.97,16.91,16.96,776800.0,9.808,9.8428,9.808,9.837,776800.0
2013-11-27 10:20:00,16.97,16.98,16.91,16.91,1149000.0,9.8428,9.8486,9.808,9.808,1149000.0
2013-11-27 10:30:00,16.91,16.96,16.91,16.96,621700.0,9.808,9.837,9.808,9.837,621700.0
2013-11-27 10:40:00,16.96,16.98,16.94,16.97,582800.0,9.837,9.8486,9.8254,9.8428,582800.0
2013-11-27 10:50:00,16.97,17.0,16.96,17.0,612000.0,9.8428,9.8602,9.837,9.8602,612000.0
2013-11-27 11:00:00,17.0,17.0,16.98,16.99,441200.0,9.8602,9.8602,9.8486,9.8544,441200.0
2013-11-27 11:10:00,16.99,17.0,16.98,17.0,238100.0,9.8544,9.8602,9.8486,9.8602,238100.0
2013-11-27 11:20:00,17.0,17.01,16.99,17.01,641300.0,9.8602,9.866,9.8544,9.866,641300.0
2013-11-27 11:30:00,17.01,17.07,17.0,17.07,957000.0,9.866,9.9008,9.8602,9.9008,957000.0
2013-11-27 11:40:00,17.06,17.07,17.0,17.01,1032300.0,9.895,9.9008,9.8602,9.866,1032300.0
2013-11-27 11:50:00,17.02,17.06,17.01,17.06,1088700.0,9.8718,9.895,9.866,9.895,1088700.0
2013-11-27 12:00:00,17.06,17.06,17.03,17.06,634100.0,9.895,9.895,9.8776,9.895,634100.0
2013-11-27 12:10:00,17.06,17.09,17.05,17.09,575800.0,9.895,9.9124,9.8892,9.9124,575800.0
2013-11-27 12:20:00,17.09,17.09,17.05,17.05,521000.0,9.9124,9.9124,9.8892,9.8892,521000.0
2013-11-27 12:30:00,17.05,17.06,17.03,17.05,334700.0,9.8892,9.895,9.8776,9.8892,334700.0
2013-11-27 12:40:00,17.05,17.06,17.04,17.05,298800.0,9.8892,9.895,9.8834,9.8892,298800.0
2013-11-27 12:50:00,17.04,17.05,17.02,17.03,766700.0,9.8834,9.8892,9.8718,9.8776,766700.0
2013-11-27 13:00:00,17.03,17.03,16.98,16.98,871400.0,9.8776,9.8776,9.8486,9.8486,871400.0
2013-11-27 13:10:00,16.98,16.99,16.97,16.97,465800.0,9.8486,9.8544,9.8428,9.8428,465800.0
2013-11-27 13:20:00,16.97,16.98,16.96,16.96,279500.0,9.8428,9.8486,9.837,9.837,279500.0
2013-11-27 13:30:00,16.96,16.97,16.96,16.96,144200.0,9.837,9.8428,9.837,9.837,144200.0
2013-11-27 13:40:00,16.97,16.98,16.96,16.96,440700.0,9.8428,9.8486,9.837,9.837,440700.0
2013-11-27 13:50:00,16.96,17.0,16.96,17.0,732100.0,9.837,9.8602,9.837,9.8602,732100.0
2013-11-27 14:00:00,17.0,17.03,16.99,17.03,375100.0,9.8602,9.8776,9.8544,9.8776,375100.0
2013-11-27 14:10:00,17.03,17.03,17.01,17.01,313200.0,9.8776,9.8776,9.866,9.866,313200.0
2013-11-27 14:20:00,17.0,17.01,17.0,17.01,285500.0,9.8602,9.866,9.8602,9.866,285500.0
2013-11-27 14:30:00,17.0,17.04,17.0,17.04,600400.0,9.8602,9.8834,9.8602,9.8834,600400.0
2013-11-27 14:40:00,17.03,17.04,17.01,17.01,761000.0,9.8776,9.8834,9.866,9.866,761000.0
2013-11-27 14:50:00,17.02,17.02,16.99,16.99,455600.0,9.8718,9.8718,9.8544,9.8544,455600.0
2013-11-27 15:00:00,16.99,17.03,16.99,17.03,635000.0,9.8544,9.8776,9.8544,9.8776,635000.0
2013-11-27 15:10:00,17.03,17.04,17.02,17.03,511400.0,9.8776,9.8834,9.8718,9.8776,511400.0
2013-11-27 15:20:00,17.03,17.03,17.01,17.02,921400.0,9.8776,9.8776,9.866,9.8718,921400.0
2013-11-27 15:30:00,17.03,17.05,17.01,17.04,918700.0,9.8776,9.8892,9.866,9.8834,918700.0
2013-11-27 15:40:00,17.05,17.06,17.04,17.05,1567300.0,9.8892,9.895,9.8834,9.8892,1567300.0
2013-11-27 15:50:00,17.05,17.06,17.03,17.05,2304800.0,9.8892,9.895,9.8776,9.8892,2304800.0
2013-11-29 09:30:00,17.06,17.14,17.04,17.11,1601000.0,9.895,9.9414,9.8834,9.924,1601000.0
2013-11-29 09:40:00,17.12,17.15,17.07,17.13,849900.0,9.9298,9.9472,9.9008,9.9356,849900.0
2013-11-29 09:50:00,17.13,17.15,17.11,17.14,726200.0,9.9356,9.9472,9.924,9.9414,726200.0
2013-11-29 10:00:00,17.14,17.14,17.11,17.11,423600.0,9.9414,9.9414,9.924,9.924,423600.0
2013-11-29 10:10:00,17.11,17.15,17.11,17.14,647800.0,9.924,9.9472,9.924,9.9414,647800.0
2013-11-29 10:20:00,17.14,17.16,17.14,17.16,727900.0,9.9414,9.953,9.9414,9.953,727900.0
2013-11-29 10:30:00,17.16,17.18,17.15,17.18,477800.0,9.953,9.9646,9.9472,9.9646,477800.0
2013-11-29 10:40:00,17.18,17.18,17.16,17.16,446000.0,9.9646,9.9646,9.953,9.953,446000.0
2013-11-29 10:50:00,17.16,17.17,17.13,17.14,413200.0,9.953,9.9588,9.9356,9.9414,413200.0
2013-11-29 11:00:00,17.14,17.15,17.09,17.11,685000.0,9.9414,9.9472,9.9124,9.924,685000.0
2013-11-29 11:10:00,17.1,17.14,17.1,17.13,303100.0,9.9182,9.9414,9.9182,9.9356,303100.0
2013-11-29 11:20:00,17.13,17.14,17.1,17.1,345100.0,9.9356,9.9414,9.9182,9.9182,345100.0
2013-11-29 11:30:00,17.1,17.12,17.1,17.12,512500.0,9.9182,9.9298,9.9182,9.9298,512500.0
2013-11-29 11:40:00,17.12,17.13,17.1,17.12,604000.0,9.9298,9.9356,9.9182,9.9298,604000.0
2013-11-29 11:50:00,17.11,17.13,17.11,17.11,303700.0,9.924,9.9356,9.924,9.924,303700.0
2013-11-29 12:00:00,17.11,17.13,17.11,17.13,239600.0,9.924,9.9356,9.924,9.9356,239600.0
2013-11-29 12:10:00,17.13,17.13,17.12,17.13,117500.0,9.9356,9.9356,9.9298,9.9356,117500.0
2013-11-29 12:20:00,17.13,17.13,17.12,17.13,271600.0,9.9356,9.9356,9.9298,9.9356,271600.0
2013-11-29 12:30:00,17.13,17.14,17.1,17.1,645200.0,9.9356,9.9414,9.9182,9.9182,645200.0
2013-11-29 12:40:00,17.11,17.11,17.05,17.05,753000.0,9.924,9.924,9.8892,9.8892,753000.0
2013-11-29 12:50:00,17.06,17.09,17.04,17.08,1523400.0,9.895,9.9124,9.8834,9.9066,1523400.0
2013-12-02 09:30:00,17.13,17.2,17.11,17.2,2179400.0,9.9356,9.9762,9.924,9.9762,2179400.0
2013-12-02 09:40:00,17.2,17.2,17.08,17.11,1764200.0,9.9762,9.9762,9.9066,9.924,1764200.0
2013-12-02 09:50:00,17.11,17.15,17.1,17.13,643900.0,9.924,9.9472,9.9182,9.9356,643900.0
2013-12-02 10:00:00,17.13,17.15,17.1,17.14,699400.0,9.9356,9.9472,9.9182,9.9414,699400.0
2013-12-02 10:10:00,17.13,17.17,17.12,17.16,1098200.0,9.9356,9.9588,9.9298,9.953,1098200.0
2013-12-02 10:20:00,17.16,17.19,17.16,17.18,542500.0,9.953,9.9704,9.953,9.9646,542500.0
2013-12-02 10:30:00,17.19,17.2,17.16,17.16,1297700.0,9.9704,9.9762,9.953,9.953,1297700.0
2013-12-02 10:40:00,17.16,17.16,17.12,17.15,543600.0,9.953,9.953,9.9298,9.9472,543600.0
2013-12-02 10:50:00,17.15,17.15,17.12,17.13,295900.0,9.9472,9.9472,9.9298,9.9356,295900.0
2013-12-02 11:00:00,17.12,17.16,17.12,17.16,352100.0,9.9298,9.953,9.9298,9.953,352100.0
2013-12-02 11:10:00,17.15,17.16,17.14,17.15,399700.0,9.9472,9.953,9.9414,9.9472,399700.0
2013-12-02 11:20:00,17.15,17.19,17.14,17.17,560800.0,9.9472,9.9704,9.9414,9.9588,560800.0
2013-12-02 11:30:00,17.18,17.2,17.17,17.19,750100.0,9.9646,9.9762,9.9588,9.9704,750100.0
2013-12-02 11:40:00,17.19,17.2,17.18,17.18,686700.0,9.9704,9.9762,9.9646,9.9646,686700.0
2013-12-02 11:50:00,17.19,17.2,17.18,17.19,564400.0,9.9704,9.9762,9.9646,9.9704,564400.0
2013-12-02 12:00:00,17.2,17.2,17.18,17.18,577700.0,9.9762,9.9762,9.9646,9.9646,577700.0
2013-12-02 12:10:00,17.19,17.19,17.18,17.18,128300.0,9.9704,9.9704,9.9646,9.9646,128300.0
2013-12-02 12:20:00,17.19,17.2,17.18,17.19,691800.0,9.9704,9.9762,9.9646,9.9704,691800.0
2013-12-02 12:30:00,17.19,17.2,17.19,17.19,346400.0,9.9704,9.9762,9.9704,9.9704,346400.0
2013-12-02 12:40:00,17.2,17.2,17.19,17.2,198100.0,9.9762,9.9762,9.9704,9.9762,198100.0
2013-12-02 12:50:00,17.2,17.2,17.19,17.2,255300.0,9.9762,9.9762,9.9704,9.9762,255300.0
2013-12-02 13:00:00,17.2,17.2,17.19,17.2,229400.0,9.9762,9.9762,9.9704,9.9762,229400.0
2013-12-02 13:10:00,17.2,17.2,17.19,17.2,172300.0,9.9762,9.9762,9.9704,9.9762,172300.0
2013-12-02 13:20:00,17.2,17.2,17.17,17.17,483500.0,9.9762,9.9762,9.9588,9.9588,483500.0
2013-12-02 13:30:00,17.18,17.18,17.17,17.18,151800.0,9.9646,9.9646,9.9588,9.9646,151800.0
2013-12-02 13:40:00,17.18,17.18,17.14,17.16,653100.0,9.9646,9.9646,9.9414,9.953,653100.0
2013-12-02 13:50:00,17.15,17.17,17.15,17.16,349800.0,9.9472,9.9588,9.9472,9.953,349800.0
2013-12-02 14:00:00,17.16,17.17,17.14,17.14,256300.0,9.953,9.9588,9.9414,9.9414,256300.0
2013-12-02 14:10:00,17.14,17.15,17.12,17.13,434800.0,9.9414,9.9472,9.9298,9.9356,434800.0
2013-12-02 14:20:00,17.14,17.14,17.13,17.14,362800.0,9.9414,9.9414,9.9356,9.9414,362800.0
2013-12-02 14:30:00,17.14,17.15,17.13,17.15,352900.0,9.9414,9.9472,9.9356,9.9472,352900.0
2013-12-02 14:40:00,17.14,17.15,17.12,17.14,465000.0,9.9414,9.9472,9.9298,9.9414,465000.0
2013-12-02 14:50:00,17.13,17.15,17.13,17.13,333900.0,9.9356,9.9472,9.9356,9.9356,333900.0
2013-12-02 15:00:00,17.13,17.14,17.12,17.12,310500.0,9.9356,9.9414,9.9298,9.9298,310500.0
2013-12-02 15:10:00,17.12,17.14,17.12,17.14,328900.0,9.9298,9.9414,9.9298,9.9414,328900.0
2013-12-02 15:20:00,17.13,17.14,17.1,17.11,662500.0,9.9356,9.9414,9.9182,9.924,662500.0
2013-12-02 15:30:00,17.11,17.12,17.08,17.09,898900.0,9.924,9.9298,9.9066,9.9124,898900.0
2013-12-02 15:40:00,17.09,17.1,17.04,17.07,1497000.0,9.9124,9.9182,9.8834,9.9008,1497000.0
2013-12-02 15:50:00,17.08,17.08,17.03,17.07,2276500.0,9.9066,9.9066,9.8776,9.9008,2276500.0
2013-12-03 09:30:00,17.05,17.2,16.95,17.04,4101400.0,9.8892,9.9762,9.8312,9.8834,4101400.0
2013-12-03 09:40:00,17.04,17.04,16.85,16.9,4483800.0,9.8834,9.8834,9.7732,9.8022,4483800.0
2013-12-03 09:50:00,16.9,16.95,16.87,16.9,2041500.0,9.8022,9.8312,9.7848,9.8022,2041500.0
2013-12-03 10:00:00,16.9,16.94,16.85,16.86,2408400.0,9.8022,9.8254,9.7732,9.779,2408400.0
2013-12-03 10:10:00,16.86,16.87,16.78,16.82,3490800.0,9.779,9.7848,9.7326,9.7558,3490800.0
2013-12-03 10:20:00,16.82,16.84,16.8,16.81,1534700.0,9.7558,9.7674,9.7442,9.75,1534700.0
2013-12-03 10:30:00,16.8,16.83,16.79,16.82,1233200.0,9.7442,9.7616,9.7384,9.7558,1233200.0
2013-12-03 10:40:00,16.82,16.87,16.81,16.85,815100.0,9.7558,9.7848,9.75,9.7732,815100.0
2013-12-03 10:50:00,16.86,16.92,16.83,16.88,1205400.0,9.779,9.8138,9.7616,9.7906,1205400.0
2013-12-03 11:00:00,16.88,16.89,16.86,16.87,526300.0,9.7906,9.7964,9.779,9.7848,526300.0
2013-12-03 11:10:00,16.87,16.87,16.81,16.82,913400.0,9.7848,9.7848,9.75,9.7558,913400.0
2013-12-03 11:20:00,16.82,16.83,16.78,16.79,1068200.0,9.7558,9.7616,9.7326,9.7384,1068200.0
2013-12-03 11:30:00,16.79,16.8,16.68,16.7,2761100.0,9.7384,9.7442,9.6746,9.6862,2761100.0
2013-12-03 11:40:00,16.69,16.7,16.57,16.6,3585700.0,9.6804,9.6862,9.6108,9.6282,3585700.0
2013-12-03 11:50:00,16.6,16.65,16.59,16.62,1434700.0,9.6282,9.6572,9.6224,9.6398,1434700.0
2013-12-03 12:00:00,16.62,16.65,16.55,16.55,1611800.0,9.6398,9.6572,9.5992,9.5992,1611800.0
2013-12-03 12:10:00,16.56,16.58,16.53,16.54,2219000.0,9.605,9.6166,9.5876,9.5934,2219000.0
2013-12-03 12:20:00,16.55,16.62,16.54,16.61,1333600.0,9.5992,9.6398,9.5934,9.634,1333600.0
2013-12-03 12:30:00,16.61,16.64,16.57,16.63,1086800.0,9.634,9.6514,9.6108,9.6456,1086800.0
2013-12-03 12:40:00,16.63,16.65,16.59,16.59,932400.0,9.6456,9.6572,9.6224,9.6224,932400.0
2013-12-03 12:50:00,16.59,16.62,16.58,16.6,946400.0,9.6224,9.6398,9.6166,9.6282,946400.0
2013-12-03 13:00:00,16.61,16.61,16.55,16.57,946900.0,9.634,9.634,9.5992,9.6108,946900.0
2013-12-03 13:10:00,16.57,16.57,16.54,16.55,962300.0,9.6108,9.6108,9.5934,9.5992,962300.0
2013-12-03 13:20:00,16.54,16.56,16.5,16.53,2142100.0,9.5934,9.605,9.5702,9.5876,2142100.0
2013-12-03 13:30:00,16.53,16.58,16.51,16.55,4294600.0,9.5876,9.6166,9.576,9.5992,4294600.0
2013-12-03 13:40:00,16.55,16.55,16.51,16.54,1186400.0,9.5992,9.5992,9.576,9.5934,1186400.0
2013-12-03 13:50:00,16.54,16.54,16.52,16.52,644200.0,9.5934,9.5934,9.5818,9.5818,644200.0
2013-12-03 14:00:00,16.52,16.53,16.51,16.52,866100.0,9.5818,9.5876,9.576,9.5818,866100.0
2013-12-03 14:10:00,16.52,16.52,16.42,16.44,3093100.0,9.5818,9.5818,9.5238,9.5354,3093100.0
2013-12-03 14:20:00,16.45,16.48,16.42,16.48,1040900.0,9.5412,9.5586,9.5238,9.5586,1040900.0
2013-12-03 14:30:00,16.48,16.54,16.47,16.51,1249400.0,9.5586,9.5934,9.5528,9.576,1249400.0
2013-12-03 14:40:00,16.51,16.52,16.5,16.51,771400.0,9.576,9.5818,9.5702,9.576,771400.0
2013-12-03 14:50:00,16.51,16.54,16.5,16.53,1039800.0,9.576,9.5934,9.5702,9.5876,1039800.0
2013-12-03 15:00:00,16.52,16.53,16.5,16.52,957900.0,9.5818,9.5876,9.5702,9.5818,957900.0
2013-12-03 15:10:00,16.52,16.53,16.5,16.51,1536200.0,9.5818,9.5876,9.5702,9.576,1536200.0
2013-12-03 15:20:00,16.5,16.51,16.44,16.47,1798700.0,9.5702,9.576,9.5354,9.5528,1798700.0
2013-12-03 15:30:00,16.47,16.5,16.46,16.5,1876300.0,9.5528,9.5702,9.547,9.5702,1876300.0
2013-12-03 15:40:00,16.5,16.54,16.49,16.54,2321200.0,9.5702,9.5934,9.5644,9.5934,2321200.0
2013-12-03 15:50:00,16.54,16.57,16.53,16.55,4125500.0,9.5934,9.6108,9.5876,9.5992,4125500.0
2013-12-04 09:30:00,16.62,16.62,16.49,16.54,2299700.0,9.6398,9.6398,9.5644,9.5934,2299700.0
2013-12-04 09:40:00,16.54,16.59,16.5,16.59,1738100.0,9.5934,9.6224,9.5702,9.6224,1738100.0
2013-12-04 09:50:00,16.59,16.6,16.53,16.56,1243800.0,9.6224,9.6282,9.5876,9.605,1243800.0
2013-12-04 10:00:00,16.55,16.69,16.55,16.69,1569700.0,9.5992,9.6804,9.5992,9.6804,1569700.0
2013-12-04 10:10:00,16.69,16.72,16.65,16.68,2364400.0,9.6804,9.6978,9.6572,9.6746,2364400.0
2013-12-04 10:20:00,16.69,16.69,16.66,16.69,1704700.0,9.6804,9.6804,9.663,9.6804,1704700.0
2013-12-04 10:30:00,16.68,16.71,16.68,16.69,820800.0,9.6746,9.692,9.6746,9.6804,820800.0
2013-12-04 10:40:00,16.69,16.73,16.68,16.72,1285800.0,9.6804,9.7036,9.6746,9.6978,1285800.0
2013-12-04 10:50:00,16.71,16.73,16.69,16.73,783800.0,9.692,9.7036,9.6804,9.7036,783800.0
2013-12-04 11:00:00,16.73,16.75,16.71,16.75,1123600.0,9.7036,9.7152,9.692,9.7152,1123600.0
2013-12-04 11:10:00,16.75,16.76,16.71,16.72,718000.0,9.7152,9.721,9.692,9.6978,718000.0
2013-12-04 11:20:00,16.71,16.72,16.66,16.66,860900.0,9.692,9.6978,9.663,9.663,860900.0
2013-12-04 11:30:00,16.66,16.67,16.65,16.65,689500.0,9.663,9.6688,9.6572,9.6572,689500.0
2013-12-04 11:40:00,16.66,16.66,16.62,16.63,1085900.0,9.663,9.663,9.6398,9.6456,1085900.0
2013-12-04 11:50:00,16.63,16.64,16.61,16.64,518800.0,9.6456,9.6514,9.634,9.6514,518800.0
2013-12-04 12:00:00,16.64,16.64,16.59,16.63,971200.0,9.6514,9.6514,9.6224,9.6456,971200.0
2013-12-04 12:10:00,16.62,16.63,16.59,16.6,699700.0,9.6398,9.6456,9.6224,9.6282,699700.0
2013-12-04 12:20:00,16.61,16.63,16.59,16.62,563200.0,9.634,9.6456,9.6224,9.6398,563200.0
2013-12-04 12:30:00,16.62,16.64,16.61,16.63,461100.0,9.6398,9.6514,9.634,9.6456,461100.0
2013-12-04 12:40:00,16.63,16.64,16.61,16.62,448400.0,9.6456,9.6514,9.634,9.6398,448400.0
2013-12-04 12:50:00,16.62,16.65,16.61,16.65,598600.0,9.6398,9.6572,9.634,9.6572,598600.0
2013-12-04 13:00:00,16.65,16.67,16.63,16.65,609900.0,9.6572,9.6688,9.6456,9.6572,609900.0
2013-12-04 13:10:00,16.65,16.65,16.6,16.62,484700.0,9.6572,9.6572,9.6282,9.6398,484700.0
2013-12-04 13:20:00,16.62,16.62,16.52,16.53,1680200.0,9.6398,9.6398,9.5818,9.5876,1680200.0
2013-12-04 13:30:00,16.53,16.54,16.5,16.53,1491600.0,9.5876,9.5934,9.5702,9.5876,1491600.0
2013-12-04 13:40:00,16.53,16.55,16.52,16.54,521800.0,9.5876,9.5992,9.5818,9.5934,521800.0
2013-12-04 13:50:00,16.54,16.54,16.5,16.51,785500.0,9.5934,9.5934,9.5702,9.576,785500.0
2013-12-04 14:00:00,16.51,16.52,16.5,16.51,1303000.0,9.576,9.5818,9.5702,9.576,1303000.0
2013-12-04 14:10:00,16.5,16.53,16.5,16.52,630500.0,9.5702,9.5876,9.5702,9.5818,630500.0
2013-12-04 14:20:00,16.52,16.53,16.51,16.52,654200.0,9.5818,9.5876,9.576,9.5818,654200.0
2013-12-04 14:30:00,16.52,16.56,16.51,16.55,645200.0,9.5818,9.605,9.576,9.5992,645200.0
2013-12-04 14:40:00,16.56,16.57,16.55,16.55,413500.0,9.605,9.6108,9.5992,9.5992,413500.0
2013-12-04 14:50:00,16.56,16.56,16.54,16.55,364600.0,9.605,9.605,9.5934,9.5992,364600.0
2013-12-04 15:00:00,16.55,16.56,16.54,16.55,538200.0,9.5992,9.605,9.5934,9.5992,538200.0
2013-12-04 15:10:00,16.56,16.59,16.55,16.59,946000.0,9.605,9.6224,9.5992,9.6224,946000.0
2013-12-04 15:20:00,16.59,16.59,16.58,16.59,405500.0,9.6224,9.6224,9.6166,9.6224,405500.0
2013-12-04 15:30:00,16.59,16.62,16.58,16.62,1003600.0,9.6224,9.6398,9.6166,9.6398,1003600.0
2013-12-04 15:40:00,16.62,16.64,16.61,16.63,1257700.0,9.6398,9.6514,9.634,9.6456,1257700.0
2013-12-04 15:50:00,16.64,16.64,16.61,16.62,1667200.0,9.6514,9.6514,9.634,9.6398,1667200.0
2013-12-05 09:30:00,16.66,16.7,16.6,16.65,2115400.0,9.663,9.6862,9.6282,9.6572,2115400.0
2013-12-05 09:40:00,16.65,16.66,16.52,16.59,2297100.0,9.6572,9.663,9.5818,9.6224,2297100.0
2013-12-05 09:50:00,16.58,16.65,16.58,16.62,1224100.0,9.6166,9.6572,9.6166,9.6398,1224100.0
2013-12-05 10:00:00,16.62,16.67,16.61,16.63,1255600.0,9.6398,9.6688,9.634,9.6456,1255600.0
2013-12-05 10:10:00,16.63,16.64,16.59,16.61,892100.0,9.6456,9.6514,9.6224,9.634,892100.0
2013-12-05 10:20:00,16.61,16.84,16.61,16.83,7758000.0,9.634,9.7674,9.634,9.7616,7758000.0
2013-12-05 10:30:00,16.83,16.86,16.77,16.84,2699100.0,9.7616,9.779,9.7268,9.7674,2699100.0
2013-12-05 10:40:00,16.84,16.84,16.66,16.71,1701900.0,9.7674,9.7674,9.663,9.692,1701900.0
2013-12-05 10:50:00,16.71,16.73,16.7,16.7,917400.0,9.692,9.7036,9.6862,9.6862,917400.0
2013-12-05 11:00:00,16.7,16.74,16.67,16.7,587100.0,9.6862,9.7094,9.6688,9.6862,587100.0
2013-12-05 11:10:00,16.7,16.73,16.7,16.72,477100.0,9.6862,9.7036,9.6862,9.6978,477100.0
2013-12-05 11:20:00,16.72,16.73,16.7,16.71,353500.0,9.6978,9.7036,9.6862,9.692,353500.0
2013-12-05 11:30:00,16.71,16.71,16.67,16.7,819900.0,9.692,9.692,9.6688,9.6862,819900.0
2013-12-05 11:40:00,16.7,16.71,16.66,16.7,500400.0,9.6862,9.692,9.663,9.6862,500400.0
2013-12-05 11:50:00,16.7,16.73,16.69,16.72,531200.0,9.6862,9.7036,9.6804,9.6978,531200.0
2013-12-05 12:00:00,16.73,16.76,16.7,16.71,765600.0,9.7036,9.721,9.6862,9.692,765600.0
2013-12-05 12:10:00,16.7,16.74,16.7,16.73,1416400.0,9.6862,9.7094,9.6862,9.7036,1416400.0
2013-12-05 12:20:00,16.73,16.76,16.72,16.76,445500.0,9.7036,9.721,9.6978,9.721,445500.0
2013-12-05 12:30:00,16.76,16.78,16.74,16.74,1036500.0,9.721,9.7326,9.7094,9.7094,1036500.0
2013-12-05 12:40:00,16.75,16.8,16.74,16.75,599000.0,9.7152,9.7442,9.7094,9.7152,599000.0
2013-12-05 12:50:00,16.75,16.78,16.75,16.76,639600.0,9.7152,9.7326,9.7152,9.721,639600.0
2013-12-05 13:00:00,16.76,16.78,16.74,16.77,507300.0,9.721,9.7326,9.7094,9.7268,507300.0
2013-12-05 13:10:00,16.78,16.78,16.73,16.73,224400.0,9.7326,9.7326,9.7036,9.7036,224400.0
2013-12-05 13:20:00,16.74,16.74,16.7,16.71,350500.0,9.7094,9.7094,9.6862,9.692,350500.0
2013-12-05 13:30:00,16.71,16.73,16.71,16.73,181100.0,9.692,9.7036,9.692,9.7036,181100.0
2013-12-05 13:40:00,16.73,16.73,16.71,16.71,189700.0,9.7036,9.7036,9.692,9.692,189700.0
2013-12-05 13:50:00,16.71,16.72,16.71,16.72,279900.0,9.692,9.6978,9.692,9.6978,279900.0
2013-12-05 14:00:00,16.72,16.73,16.71,16.71,360000.0,9.6978,9.7036,9.692,9.692,360000.0
2013-12-05 14:10:00,16.71,16.72,16.71,16.71,431600.0,9.692,9.6978,9.692,9.692,431600.0
2013-12-05 14:20:00,16.72,16.72,16.71,16.72,388300.0,9.6978,9.6978,9.692,9.6978,388300.0
2013-12-05 14:30:00,16.72,16.75,16.71,16.74,588700.0,9.6978,9.7152,9.692,9.7094,588700.0
2013-12-05 14:40:00,16.75,16.75,16.73,16.73,581900.0,9.7152,9.7152,9.7036,9.7036,581900.0
2013-12-05 14:50:00,16.73,16.74,16.7,16.7,999800.0,9.7036,9.7094,9.6862,9.6862,999800.0
2013-12-05 15:00:00,16.71,16.71,16.68,16.7,635700.0,9.692,9.692,9.6746,9.6862,635700.0
2013-12-05 15:10:00,16.7,16.7,16.68,16.7,442800.0,9.6862,9.6862,9.6746,9.6862,442800.0
2013-12-05 15:20:00,16.69,16.72,16.68,16.71,740400.0,9.6804,9.6978,9.6746,9.692,740400.0
2013-12-05 15:30:00,16.71,16.77,16.7,16.75,1383300.0,9.692,9.7268,9.6862,9.7152,1383300.0
2013-12-05 15:40:00,16.75,16.75,16.67,16.69,2136900.0,9.7152,9.7152,9.6688,9.6804,2136900.0
2013-12-05 15:50:00,16.69,16.75,16.68,16.75,2592700.0,9.6804,9.7152,9.6746,9.7152,2592700.0
2013-12-06 09:30:00,16.92,16.95,16.85,16.86,2264100.0,9.8138,9.8312,9.7732,9.779,2264100.0
2013-12-06 09:40:00,16.86,16.87,16.76,16.78,1643600.0,9.779,9.7848,9.721,9.7326,1643600.0
2013-12-06 09:50:00,16.78,16.82,16.71,16.73,1557600.0,9.7326,9.7558,9.692,9.7036,1557600.0
2013-12-06 10:00:00,16.73,16.76,16.7,16.71,1653000.0,9.7036,9.721,9.6862,9.692,1653000.0
2013-12-06 10:10:00,16.71,16.73,16.68,16.72,1594700.0,9.692,9.7036,9.6746,9.6978,1594700.0
2013-12-06 10:20:00,16.72,16.73,16.66,16.68,993700.0,9.6978,9.7036,9.663,9.6746,993700.0
2013-12-06 10:30:00,16.68,16.68,16.62,16.64,1177000.0,9.6746,9.6746,9.6398,9.6514,1177000.0
2013-12-06 10:40:00,16.63,16.65,16.62,16.64,724000.0,9.6456,9.6572,9.6398,9.6514,724000.0
2013-12-06 10:50:00,16.64,16.66,16.63,16.64,928400.0,9.6514,9.663,9.6456,9.6514,928400.0
2013-12-06 11:00:00,16.65,16.67,16.63,16.66,1027500.0,9.6572,9.6688,9.6456,9.663,1027500.0
2013-12-06 11:10:00,16.66,16.67,16.63,16.66,702300.0,9.663,9.6688,9.6456,9.663,702300.0
2013-12-06 11:20:00,16.66,16.67,16.66,16.66,244300.0,9.663,9.6688,9.663,9.663,244300.0
2013-12-06 11:30:00,16.66,16.72,16.66,16.7,1147700.0,9.663,9.6978,9.663,9.6862,1147700.0
2013-12-06 11:40:00,16.7,16.7,16.67,16.68,678900.0,9.6862,9.6862,9.6688,9.6746,678900.0
2013-12-06 11:50:00,16.67,16.7,16.67,16.69,477600.0,9.6688,9.6862,9.6688,9.6804,477600.0
2013-12-06 12:00:00,16.7,16.7,16.67,16.68,498100.0,9.6862,9.6862,9.6688,9.6746,498100.0
2013-12-06 12:10:00,16.68,16.7,16.67,16.7,338700.0,9.6746,9.6862,9.6688,9.6862,338700.0
2013-12-06 12:20:00,16.7,16.7,16.69,16.7,225200.0,9.6862,9.6862,9.6804,9.6862,225200.0
2013-12-06 12:30:00,16.7,16.79,16.69,16.78,1030500.0,9.6862,9.7384,9.6804,9.7326,1030500.0
2013-12-06 12:40:00,16.78,16.79,16.74,16.74,516900.0,9.7326,9.7384,9.7094,9.7094,516900.0
2013-12-06 12:50:00,16.75,16.76,16.74,16.76,210100.0,9.7152,9.721,9.7094,9.721,210100.0
2013-12-06 13:00:00,16.76,16.76,16.74,16.75,353500.0,9.721,9.721,9.7094,9.7152,353500.0
2013-12-06 13:10:00,16.75,16.75,16.73,16.74,262100.0,9.7152,9.7152,9.7036,9.7094,262100.0
2013-12-06 13:20:00,16.74,16.74,16.71,16.71,331600.0,9.7094,9.7094,9.692,9.692,331600.0
2013-12-06 13:30:00,16.72,16.73,16.71,16.73,576900.0,9.6978,9.7036,9.692,9.7036,576900.0
2013-12-06 13:40:00,16.73,16.75,16.72,16.73,282400.0,9.7036,9.7152,9.6978,9.7036,282400.0
2013-12-06 13:50:00,16.73,16.74,16.71,16.71,442800.0,9.7036,9.7094,9.692,9.692,442800.0
2013-12-06 14:00:00,16.71,16.73,16.71,16.73,285900.0,9.692,9.7036,9.692,9.7036,285900.0
2013-12-06 14:10:00,16.72,16.75,16.72,16.72,509000.0,9.6978,9.7152,9.6978,9.6978,509000.0
2013-12-06 14:20:00,16.72,16.73,16.72,16.72,161200.0,9.6978,9.7036,9.6978,9.6978,161200.0
2013-12-06 14:30:00,16.72,16.73,16.71,16.71,357900.0,9.6978,9.7036,9.692,9.692,357900.0
2013-12-06 14:40:00,16.72,16.73,16.71,16.71,456900.0,9.6978,9.7036,9.692,9.692,456900.0
2013-12-06 14:50:00,16.72,16.72,16.69,16.71,620900.0,9.6978,9.6978,9.6804,9.692,620900.0
2013-12-06 15:00:00,16.7,16.71,16.69,16.7,525400.0,9.6862,9.692,9.6804,9.6862,525400.0
2013-12-06 15:10:00,16.7,16.71,16.7,16.71,281600.0,9.6862,9.692,9.6862,9.692,281600.0
2013-12-06 15:20:00,16.7,16.72,16.68,16.68,847200.0,9.6862,9.6978,9.6746,9.6746,847200.0
2013-12-06 15:30:00,16.68,16.69,16.65,16.65,1097800.0,9.6746,9.6804,9.6572,9.6572,1097800.0
2013-12-06 15:40:00,16.66,16.68,16.65,16.67,1229600.0,9.663,9.6746,9.6572,9.6688,1229600.0
2013-12-06 15:50:00,16.67,16.7,16.66,16.69,2690200.0,9.6688,9.6862,9.663,9.6804,2690200.0
2013-12-09 09:30:00,16.68,16.71,16.64,16.66,1295600.0,9.6746,9.692,9.6514,9.663,1295600.0
2013-12-09 09:40:00,16.67,16.75,16.65,16.73,1278500.0,9.6688,9.7152,9.6572,9.7036,1278500.0
2013-12-09 09:50:00,16.74,16.78,16.73,16.78,974000.0,9.7094,9.7326,9.7036,9.7326,974000.0
2013-12-09 10:00:00,16.78,16.79,16.72,16.72,1060200.0,9.7326,9.7384,9.6978,9.6978,1060200.0
2013-12-09 10:10:00,16.73,16.73,16.65,16.65,1306500.0,9.7036,9.7036,9.6572,9.6572,1306500.0
2013-12-09 10:20:00,16.66,16.66,16.61,16.64,994800.0,9.663,9.663,9.634,9.6514,994800.0
2013-12-09 10:30:00,16.64,16.64,16.61,16.63,744500.0,9.6514,9.6514,9.634,9.6456,744500.0
2013-12-09 10:40:00,16.63,16.63,16.62,16.62,251700.0,9.6456,9.6456,9.6398,9.6398,251700.0
2013-12-09 10:50:00,16.62,16.63,16.62,16.62,377400.0,9.6398,9.6456,9.6398,9.6398,377400.0
2013-12-09 11:00:00,16.62,16.64,16.61,16.61,891700.0,9.6398,9.6514,9.634,9.634,891700.0
2013-12-09 11:10:00,16.61,16.66,16.58,16.65,1226600.0,9.634,9.663,9.6166,9.6572,1226600.0
2013-12-09 11:20:00,16.64,16.69,16.64,16.66,799600.0,9.6514,9.6804,9.6514,9.663,799600.0
2013-12-09 11:30:00,16.65,16.69,16.63,16.66,1169300.0,9.6572,9.6804,9.6456,9.663,1169300.0
2013-12-09 11:40:00,16.67,16.67,16.63,16.64,730200.0,9.6688,9.6688,9.6456,9.6514,730200.0
2013-12-09 11:50:00,16.63,16.64,16.63,16.63,296200.0,9.6456,9.6514,9.6456,9.6456,296200.0
2013-12-09 12:00:00,16.63,16.66,16.63,16.64,706200.0,9.6456,9.663,9.6456,9.6514,706200.0
2013-12-09 12:10:00,16.64,16.64,16.61,16.64,1235600.0,9.6514,9.6514,9.634,9.6514,1235600.0
2013-12-09 12:20:00,16.64,16.64,16.62,16.62,387700.0,9.6514,9.6514,9.6398,9.6398,387700.0
2013-12-09 12:30:00,16.62,16.63,16.61,16.62,859400.0,9.6398,9.6456,9.634,9.6398,859400.0
2013-12-09 12:40:00,16.63,16.63,16.62,16.63,165700.0,9.6456,9.6456,9.6398,9.6456,165700.0
2013-12-09 12:50:00,16.63,16.63,16.61,16.62,307200.0,9.6456,9.6456,9.634,9.6398,307200.0
2013-12-09 13:00:00,16.62,16.63,16.62,16.62,315500.0,9.6398,9.6456,9.6398,9.6398,315500.0
2013-12-09 13:10:00,16.62,16.63,16.6,16.6,316700.0,9.6398,9.6456,9.6282,9.6282,316700.0
2013-12-09 13:20:00,16.6,16.64,16.6,16.63,432000.0,9.6282,9.6514,9.6282,9.6456,432000.0
2013-12-09 13:30:00,16.62,16.63,16.59,16.6,645100.0,9.6398,9.6456,9.6224,9.6282,645100.0
2013-12-09 13:40:00,16.59,16.6,16.56,16.56,737800.0,9.6224,9.6282,9.605,9.605,737800.0
2013-12-09 13:50:00,16.57,16.57,16.56,16.57,593600.0,9.6108,9.6108,9.605,9.6108,593600.0
2013-12-09 14:00:00,16.57,16.57,16.52,16.52,950600.0,9.6108,9.6108,9.5818,9.5818,950600.0
2013-12-09 14:10:00,16.52,16.53,16.5,16.51,853300.0,9.5818,9.5876,9.5702,9.576,853300.0
2013-12-09 14:20:00,16.52,16.52,16.51,16.52,374100.0,9.5818,9.5818,9.576,9.5818,374100.0
2013-12-09 14:30:00,16.51,16.58,16.51,16.57,1142100.0,9.576,9.6166,9.576,9.6108,1142100.0
2013-12-09 14:40:00,16.57,16.59,16.57,16.58,629700.0,9.6108,9.6224,9.6108,9.6166,629700.0
2013-12-09 14:50:00,16.58,16.58,16.56,16.57,1013600.0,9.6166,9.6166,9.605,9.6108,1013600.0
2013-12-09 15:00:00,16.56,16.59,16.56,16.59,1108900.0,9.605,9.6224,9.605,9.6224,1108900.0
2013-12-09 15:10:00,16.59,16.61,16.58,16.58,709600.0,9.6224,9.634,9.6166,9.6166,709600.0
2013-12-09 15:20:00,16.58,16.59,16.56,16.56,526300.0,9.6166,9.6224,9.605,9.605,526300.0
2013-12-09 15:30:00,16.56,16.57,16.53,16.54,1102400.0,9.605,9.6108,9.5876,9.5934,1102400.0
2013-12-09 15:40:00,16.55,16.55,16.53,16.54,1022600.0,9.5992,9.5992,9.5876,9.5934,1022600.0
2013-12-09 15:50:00,16.53,16.57,16.52,16.56,2909200.0,9.5876,9.6108,9.5818,9.605,2909200.0
2013-12-10 09:30:00,16.53,16.69,16.53,16.63,2256600.0,9.5876,9.6804,9.5876,9.6456,2256600.0
2013-12-10 09:40:00,16.63,16.66,16.58,16.61,1510600.0,9.6456,9.663,9.6166,9.634,1510600.0
2013-12-10 09:50:00,16.62,16.62,16.56,16.59,858500.0,9.6398,9.6398,9.605,9.6224,858500.0
2013-12-10 10:00:00,16.59,16.64,16.58,16.6,951900.0,9.6224,9.6514,9.6166,9.6282,951900.0
2013-12-10 10:10:00,16.61,16.61,16.57,16.6,928500.0,9.634,9.634,9.6108,9.6282,928500.0
2013-12-10 10:20:00,16.6,16.63,16.54,16.54,1304400.0,9.6282,9.6456,9.5934,9.5934,1304400.0
2013-12-10 10:30:00,16.55,16.56,16.52,16.53,1043400.0,9.5992,9.605,9.5818,9.5876,1043400.0
2013-12-10 10:40:00,16.53,16.55,16.51,16.54,855600.0,9.5876,9.5992,9.576,9.5934,855600.0
2013-12-10 10:50:00,16.55,16.56,16.53,16.55,1074400.0,9.5992,9.605,9.5876,9.5992,1074400.0
2013-12-10 11:00:00,16.55,16.55,16.53,16.54,490100.0,9.5992,9.5992,9.5876,9.5934,490100.0
2013-12-10 11:10:00,16.55,16.58,16.53,16.57,424200.0,9.5992,9.6166,9.5876,9.6108,424200.0
2013-12-10 11:20:00,16.57,16.61,16.57,16.6,537600.0,9.6108,9.634,9.6108,9.6282,537600.0
2013-12-10 11:30:00,16.59,16.6,16.58,16.6,505300.0,9.6224,9.6282,9.6166,9.6282,505300.0
2013-12-10 11:40:00,16.6,16.63,16.59,16.63,424800.0,9.6282,9.6456,9.6224,9.6456,424800.0
2013-12-10 11:50:00,16.63,16.63,16.59,16.59,583000.0,9.6456,9.6456,9.6224,9.6224,583000.0
2013-12-10 12:00:00,16.59,16.6,16.58,16.59,469000.0,9.6224,9.6282,9.6166,9.6224,469000.0
2013-12-10 12:10:00,16.59,16.61,16.58,16.61,399800.0,9.6224,9.634,9.6166,9.634,399800.0
2013-12-10 12:20:00,16.61,16.63,16.6,16.62,303500.0,9.634,9.6456,9.6282,9.6398,303500.0
2013-12-10 12:30:00,16.63,16.64,16.58,16.58,625800.0,9.6456,9.6514,9.6166,9.6166,625800.0
2013-12-10 12:40:00,16.58,16.58,16.54,16.55,578400.0,9.6166,9.6166,9.5934,9.5992,578400.0
2013-12-10 12:50:00,16.54,16.57,16.54,16.55,684800.0,9.5934,9.6108,9.5934,9.5992,684800.0
2013-12-10 13:00:00,16.56,16.57,16.55,16.57,519200.0,9.605,9.6108,9.5992,9.6108,519200.0
2013-12-10 13:10:00,16.56,16.59,16.56,16.58,357100.0,9.605,9.6224,9.605,9.6166,357100.0
2013-12-10 13:20:00,16.59,16.59,16.55,16.55,480400.0,9.6224,9.6224,9.5992,9.5992,480400.0
2013-12-10 13:30:00,16.55,16.58,16.55,16.57,235000.0,9.5992,9.6166,9.5992,9.6108,235000.0
2013-12-10 13:40:00,16.58,16.59,16.57,16.59,408900.0,9.6166,9.6224,9.6108,9.6224,408900.0
2013-12-10 13:50:00,16.59,16.59,16.56,16.59,374700.0,9.6224,9.6224,9.605,9.6224,374700.0
2013-12-10 14:00:00,16.59,16.59,16.57,16.58,647200.0,9.6224,9.6224,9.6108,9.6166,647200.0
2013-12-10 14:10:00,16.58,16.58,16.54,16.56,450300.0,9.6166,9.6166,9.5934,9.605,450300.0
2013-12-10 14:20:00,16.55,16.57,16.53,16.55,587500.0,9.5992,9.6108,9.5876,9.5992,587500.0
2013-12-10 14:30:00,16.55,16.55,16.51,16.54,1648100.0,9.5992,9.5992,9.576,9.5934,1648100.0
2013-12-10 14:40:00,16.55,16.55,16.53,16.53,229800.0,9.5992,9.5992,9.5876,9.5876,229800.0
2013-12-10 14:50:00,16.54,16.55,16.53,16.54,385200.0,9.5934,9.5992,9.5876,9.5934,385200.0
2013-12-10 15:00:00,16.55,16.55,16.54,16.54,365900.0,9.5992,9.5992,9.5934,9.5934,365900.0
2013-12-10 15:10:00,16.54,16.57,16.54,16.54,655200.0,9.5934,9.6108,9.5934,9.5934,655200.0
2013-12-10 15:20:00,16.55,16.56,16.54,16.55,880500.0,9.5992,9.605,9.5934,9.5992,880500.0
2013-12-10 15:30:00,16.55,16.55,16.53,16.53,961700.0,9.5992,9.5992,9.5876,9.5876,961700.0
2013-12-10 15:40:00,16.54,16.55,16.53,16.54,908100.0,9.5934,9.5992,9.5876,9.5934,908100.0
2013-12-10 15:50:00,16.54,16.55,16.53,16.53,2001100.0,9.5934,9.5992,9.5876,9.5876,2001100.0
2013-12-11 09:30:00,16.54,16.61,16.53,16.57,1211800.0,9.5934,9.634,9.5876,9.6108,1211800.0
2013-12-11 09:40:00,16.57,16.58,16.53,16.55,935400.0,9.6108,9.6166,9.5876,9.5992,935400.0
2013-12-11 09:50:00,16.54,16.57,16.53,16.56,746300.0,9.5934,9.6108,9.5876,9.605,746300.0
2013-12-11 10:00:00,16.56,16.57,16.46,16.48,1678900.0,9.605,9.6108,9.547,9.5586,1678900.0
2013-12-11 10:10:00,16.47,16.49,16.45,16.45,700600.0,9.5528,9.5644,9.5412,9.5412,700600.0
2013-12-11 10:20:00,16.46,16.47,16.4,16.4,1428600.0,9.547,9.5528,9.5122,9.5122,1428600.0
2013-12-11 10:30:00,16.41,16.48,16.4,16.48,748800.0,9.518,9.5586,9.5122,9.5586,748800.0
2013-12-11 10:40:00,16.48,16.49,16.45,16.45,481000.0,9.5586,9.5644,9.5412,9.5412,481000.0
2013-12-11 10:50:00,16.46,16.49,16.45,16.48,375800.0,9.547,9.5644,9.5412,9.5586,375800.0
2013-12-11 11:00:00,16.49,16.49,16.46,16.48,557900.0,9.5644,9.5644,9.547,9.5586,557900.0
2013-12-11 11:10:00,16.48,16.5,16.46,16.48,1162300.0,9.5586,9.5702,9.547,9.5586,1162300.0
2013-12-11 11:20:00,16.48,16.52,16.46,16.52,1019100.0,9.5586,9.5818,9.547,9.5818,1019100.0
2013-12-11 11:30:00,16.52,16.55,16.51,16.55,842100.0,9.5818,9.5992,9.576,9.5992,842100.0
2013-12-11 11:40:00,16.55,16.55,16.52,16.54,607100.0,9.5992,9.5992,9.5818,9.5934,607100.0
2013-12-11 11:50:00,16.54,16.54,16.48,16.5,1069900.0,9.5934,9.5934,9.5586,9.5702,1069900.0
2013-12-11 12:00:00,16.5,16.5,16.47,16.47,440800.0,9.5702,9.5702,9.5528,9.5528,440800.0
2013-12-11 12:10:00,16.47,16.48,16.44,16.44,433900.0,9.5528,9.5586,9.5354,9.5354,433900.0
2013-12-11 12:20:00,16.44,16.45,16.41,16.41,701600.0,9.5354,9.5412,9.518,9.518,701600.0
2013-12-11 12:30:00,16.42,16.43,16.41,16.43,706400.0,9.5238,9.5296,9.518,9.5296,706400.0
2013-12-11 12:40:00,16.43,16.43,16.41,16.43,614100.0,9.5296,9.5296,9.518,9.5296,614100.0
2013-12-11 12:50:00,16.43,16.43,16.4,16.43,1093300.0,9.5296,9.5296,9.5122,9.5296,1093300.0
2013-12-11 13:00:00,16.43,16.45,16.41,16.45,342000.0,9.5296,9.5412,9.518,9.5412,342000.0
2013-12-11 13:10:00,16.45,16.45,16.42,16.44,322800.0,9.5412,9.5412,9.5238,9.5354,322800.0
2013-12-11 13:20:00,16.44,16.44,16.42,16.42,350000.0,9.5354,9.5354,9.5238,9.5238,350000.0
2013-12-11 13:30:00,16.43,16.45,16.41,16.44,621900.0,9.5296,9.5412,9.518,9.5354,621900.0
2013-12-11 13:40:00,16.44,16.47,16.44,16.45,441100.0,9.5354,9.5528,9.5354,9.5412,441100.0
2013-12-11 13:50:00,16.45,16.46,16.43,16.46,323200.0,9.5412,9.547,9.5296,9.547,323200.0
2013-12-11 14:00:00,16.46,16.46,16.41,16.42,848200.0,9.547,9.547,9.518,9.5238,848200.0
2013-12-11 14:10:00,16.42,16.42,16.39,16.4,1447000.0,9.5238,9.5238,9.5064,9.5122,1447000.0
2013-12-11 14:20:00,16.4,16.41,16.38,16.39,570000.0,9.5122,9.518,9.5006,9.5064,570000.0
2013-12-11 14:30:00,16.39,16.41,16.38,16.39,782200.0,9.5064,9.518,9.5006,9.5064,782200.0
2013-12-11 14:40:00,16.38,16.41,16.38,16.41,379000.0,9.5006,9.518,9.5006,9.518,379000.0
2013-12-11 14:50:00,16.41,16.41,16.38,16.38,480300.0,9.518,9.518,9.5006,9.5006,480300.0
2013-12-11 15:00:00,16.39,16.39,16.37,16.37,805000.0,9.5064,9.5064,9.4948,9.4948,805000.0
2013-12-11 15:10:00,16.38,16.38,16.33,16.34,1123300.0,9.5006,9.5006,9.4716,9.4774,1123300.0
2013-12-11 15:20:00,16.34,16.37,16.34,16.34,931200.0,9.4774,9.4948,9.4774,9.4774,931200.0
2013-12-11 15:30:00,16.35,16.36,16.33,16.34,1747400.0,9.4832,9.489,9.4716,9.4774,1747400.0
2013-12-11 15:40:00,16.34,16.4,16.34,16.37,2923600.0,9.4774,9.5122,9.4774,9.4948,2923600.0
2013-12-11 15:50:00,16.36,16.42,16.36,16.41,3287000.0,9.489,9.5238,9.489,9.518,3287000.0
2013-12-12 09:30:00,16.36,16.41,16.32,16.35,1446600.0,9.489,9.518,9.4658,9.4832,1446600.0
2013-12-12 09:40:00,16.36,16.37,16.23,16.23,1643700.0,9.489,9.4948,9.4136,9.4136,1643700.0
2013-12-12 09:50:00,16.23,16.34,16.23,16.34,1343000.0,9.4136,9.4774,9.4136,9.4774,1343000.0
2013-12-12 10:00:00,16.33,16.36,16.31,16.34,644800.0,9.4716,9.489,9.46,9.4774,644800.0
2013-12-12 10:10:00,16.34,16.35,16.28,16.3,1031300.0,9.4774,9.4832,9.4426,9.4542,1031300.0
2013-12-12 10:20:00,16.3,16.32,16.29,16.3,420300.0,9.4542,9.4658,9.4484,9.4542,420300.0
2013-12-12 10:30:00,16.3,16.33,16.3,16.32,524100.0,9.4542,9.4716,9.4542,9.4658,524100.0
2013-12-12 10:40:00,16.32,16.33,16.29,16.31,820400.0,9.4658,9.4716,9.4484,9.46,820400.0
2013-12-12 10:50:00,16.32,16.33,16.3,16.31,731700.0,9.4658,9.4716,9.4542,9.46,731700.0
2013-12-12 11:00:00,16.31,16.34,16.31,16.32,576100.0,9.46,9.4774,9.46,9.4658,576100.0
2013-12-12 11:10:00,16.32,16.33,16.31,16.31,278700.0,9.4658,9.4716,9.46,9.46,278700.0
2013-12-12 11:20:00,16.32,16.32,16.28,16.29,397000.0,9.4658,9.4658,9.4426,9.4484,397000.0
2013-12-12 11:30:00,16.28,16.31,16.28,16.3,475900.0,9.4426,9.46,9.4426,9.4542,475900.0
2013-12-12 11:40:00,16.3,16.31,16.26,16.27,825800.0,9.4542,9.46,9.431,9.4368,825800.0
2013-12-12 11:50:00,16.27,16.28,16.23,16.27,1084400.0,9.4368,9.4426,9.4136,9.4368,1084400.0
2013-12-12 12:00:00,16.28,16.28,16.24,16.25,548600.0,9.4426,9.4426,9.4194,9.4252,548600.0
2013-12-12 12:10:00,16.25,16.26,16.24,16.24,354600.0,9.4252,9.431,9.4194,9.4194,354600.0
2013-12-12 12:20:00,16.25,16.25,16.2,16.21,949900.0,9.4252,9.4252,9.3962,9.402,949900.0
2013-12-12 12:30:00,16.21,16.21,16.2,16.21,451600.0,9.402,9.402,9.3962,9.402,451600.0
2013-12-12 12:40:00,16.2,16.23,16.2,16.23,687600.0,9.3962,9.4136,9.3962,9.4136,687600.0
2013-12-12 12:50:00,16.23,16.24,16.22,16.23,484400.0,9.4136,9.4194,9.4078,9.4136,484400.0
2013-12-12 13:00:00,16.23,16.29,16.22,16.29,704200.0,9.4136,9.4484,9.4078,9.4484,704200.0
2013-12-12 13:10:00,16.29,16.33,16.28,16.32,514800.0,9.4484,9.4716,9.4426,9.4658,514800.0
2013-12-12 13:20:00,16.33,16.35,16.32,16.35,603800.0,9.4716,9.4832,9.4658,9.4832,603800.0
2013-12-12 13:30:00,16.35,16.36,16.32,16.35,786300.0,9.4832,9.489,9.4658,9.4832,786300.0
2013-12-12 13:40:00,16.35,16.4,16.34,16.4,441900.0,9.4832,9.5122,9.4774,9.5122,441900.0
2013-12-12 13:50:00,16.39,16.4,16.37,16.39,710100.0,9.5064,9.5122,9.4948,9.5064,710100.0
2013-12-12 14:00:00,16.39,16.41,16.38,16.39,638500.0,9.5064,9.518,9.5006,9.5064,638500.0
2013-12-12 14:10:00,16.39,16.41,16.38,16.38,500900.0,9.5064,9.518,9.5006,9.5006,500900.0
2013-12-12 14:20:00,16.38,16.41,16.38,16.41,541800.0,9.5006,9.518,9.5006,9.518,541800.0
2013-12-12 14:30:00,16.41,16.41,16.37,16.38,540000.0,9.518,9.518,9.4948,9.5006,540000.0
2013-12-12 14:40:00,16.38,16.38,16.36,16.37,497200.0,9.5006,9.5006,9.489,9.4948,497200.0
2013-12-12 14:50:00,16.37,16.41,16.36,16.4,805100.0,9.4948,9.518,9.489,9.5122,805100.0
2013-12-12 15:00:00,16.39,16.43,16.39,16.42,918500.0,9.5064,9.5296,9.5064,9.5238,918500.0
2013-12-12 15:10:00,16.43,16.43,16.41,16.41,619600.0,9.5296,9.5296,9.518,9.518,619600.0
2013-12-12 15:20:00,16.42,16.46,16.41,16.45,759300.0,9.5238,9.547,9.518,9.5412,759300.0
2013-12-12 15:30:00,16.45,16.46,16.41,16.41,997700.0,9.5412,9.547,9.518,9.518,997700.0
2013-12-12 15:40:00,16.41,16.43,16.39,16.4,1554200.0,9.518,9.5296,9.5064,9.5122,1554200.0
2013-12-12 15:50:00,16.4,16.4,16.36,16.38,1714300.0,9.5122,9.5122,9.489,9.5006,1714300.0
2013-12-13 09:30:00,16.47,16.58,16.46,16.55,2076400.0,9.5528,9.6166,9.547,9.5992,2076400.0
2013-12-13 09:40:00,16.55,16.68,16.54,16.68,4003500.0,9.5992,9.6746,9.5934,9.6746,4003500.0
2013-12-13 09:50:00,16.68,16.79,16.57,16.69,6229400.0,9.6746,9.7384,9.6108,9.6804,6229400.0
2013-12-13 10:00:00,16.69,16.77,16.67,16.76,2060600.0,9.6804,9.7268,9.6688,9.721,2060600.0
2013-12-13 10:10:00,16.75,16.78,16.73,16.74,1768500.0,9.7152,9.7326,9.7036,9.7094,1768500.0
2013-12-13 10:20:00,16.73,16.78,16.73,16.76,1193400.0,9.7036,9.7326,9.7036,9.721,1193400.0
2013-12-13 10:30:00,16.77,16.78,16.75,16.75,1103800.0,9.7268,9.7326,9.7152,9.7152,1103800.0
2013-12-13 10:40:00,16.76,16.77,16.74,16.75,1060700.0,9.721,9.7268,9.7094,9.7152,1060700.0
2013-12-13 10:50:00,16.74,16.75,16.69,16.71,982700.0,9.7094,9.7152,9.6804,9.692,982700.0
2013-12-13 11:00:00,16.7,16.71,16.62,16.62,1216200.0,9.6862,9.692,9.6398,9.6398,1216200.0
2013-12-13 11:10:00,16.62,16.64,16.59,16.63,1219900.0,9.6398,9.6514,9.6224,9.6456,1219900.0
2013-12-13 11:20:00,16.64,16.64,16.6,16.63,808100.0,9.6514,9.6514,9.6282,9.6456,808100.0
2013-12-13 11:30:00,16.62,16.65,16.61,16.65,789100.0,9.6398,9.6572,9.634,9.6572,789100.0
2013-12-13 11:40:00,16.65,16.7,16.64,16.67,1208700.0,9.6572,9.6862,9.6514,9.6688,1208700.0
2013-12-13 11:50:00,16.68,16.74,16.67,16.74,1188200.0,9.6746,9.7094,9.6688,9.7094,1188200.0
2013-12-13 12:00:00,16.74,16.77,16.72,16.72,1690300.0,9.7094,9.7268,9.6978,9.6978,1690300.0
2013-12-13 12:10:00,16.72,16.75,16.72,16.73,583700.0,9.6978,9.7152,9.6978,9.7036,583700.0
2013-12-13 12:20:00,16.73,16.75,16.73,16.73,427800.0,9.7036,9.7152,9.7036,9.7036,427800.0
2013-12-13 12:30:00,16.74,16.74,16.7,16.71,311700.0,9.7094,9.7094,9.6862,9.692,311700.0
2013-12-13 12:40:00,16.7,16.71,16.68,16.71,529100.0,9.6862,9.692,9.6746,9.692,529100.0
2013-12-13 12:50:00,16.71,16.72,16.69,16.72,576900.0,9.692,9.6978,9.6804,9.6978,576900.0
2013-12-13 13:00:00,16.72,16.74,16.71,16.74,523500.0,9.6978,9.7094,9.692,9.7094,523500.0
2013-12-13 13:10:00,16.74,16.75,16.72,16.73,856800.0,9.7094,9.7152,9.6978,9.7036,856800.0
2013-12-13 13:20:00,16.73,16.74,16.71,16.73,473900.0,9.7036,9.7094,9.692,9.7036,473900.0
2013-12-13 13:30:00,16.73,16.74,16.71,16.74,352300.0,9.7036,9.7094,9.692,9.7094,352300.0
2013-12-13 13:40:00,16.74,16.74,16.71,16.73,439600.0,9.7094,9.7094,9.692,9.7036,439600.0
2013-12-13 13:50:00,16.73,16.74,16.72,16.74,310300.0,9.7036,9.7094,9.6978,9.7094,310300.0
2013-12-13 14:00:00,16.73,16.74,16.68,16.69,743800.0,9.7036,9.7094,9.6746,9.6804,743800.0
2013-12-13 14:10:00,16.69,16.7,16.67,16.68,512400.0,9.6804,9.6862,9.6688,9.6746,512400.0
2013-12-13 14:20:00,16.68,16.69,16.66,16.66,397400.0,9.6746,9.6804,9.663,9.663,397400.0
2013-12-13 14:30:00,16.67,16.68,16.66,16.68,522100.0,9.6688,9.6746,9.663,9.6746,522100.0
2013-12-13 14:40:00,16.67,16.68,16.65,16.66,675900.0,9.6688,9.6746,9.6572,9.663,675900.0
2013-12-13 14:50:00,16.65,16.68,16.65,16.68,616700.0,9.6572,9.6746,9.6572,9.6746,616700.0
2013-12-13 15:00:00,16.68,16.68,16.66,16.66,584500.0,9.6746,9.6746,9.663,9.663,584500.0
2013-12-13 15:10:00,16.66,16.67,16.65,16.66,604300.0,9.663,9.6688,9.6572,9.663,604300.0
2013-12-13 15:20:00,16.66,16.67,16.64,16.66,1077200.0,9.663,9.6688,9.6514,9.663,1077200.0
2013-12-13 15:30:00,16.66,16.68,16.63,16.64,1250400.0,9.663,9.6746,9.6456,9.6514,1250400.0
2013-12-13 15:40:00,16.64,16.65,16.62,16.63,990900.0,9.6514,9.6572,9.6398,9.6456,990900.0
2013-12-13 15:50:00,16.62,16.64,16.59,16.59,2983900.0,9.6398,9.6514,9.6224,9.6224,2983900.0
2013-12-16 09:30:00,16.7,16.86,16.7,16.86,2792300.0,9.6862,9.779,9.6862,9.779,2792300.0
2013-12-16 09:40:00,16.86,16.88,16.83,16.86,1765200.0,9.779,9.7906,9.7616,9.779,1765200.0
2013-12-16 09:50:00,16.86,16.9,16.86,16.88,1413000.0,9.779,9.8022,9.779,9.7906,1413000.0
2013-12-16 10:00:00,16.88,16.89,16.84,16.84,929300.0,9.7906,9.7964,9.7674,9.7674,929300.0
2013-12-16 10:10:00,16.84,16.87,16.83,16.87,1012300.0,9.7674,9.7848,9.7616,9.7848,1012300.0
2013-12-16 10:20:00,16.87,16.9,16.86,16.89,818900.0,9.7848,9.8022,9.779,9.7964,818900.0
2013-12-16 10:30:00,16.89,16.9,16.88,16.9,1361600.0,9.7964,9.8022,9.7906,9.8022,1361600.0
2013-12-16 10:40:00,16.89,16.91,16.88,16.89,1532800.0,9.7964,9.808,9.7906,9.7964,1532800.0
2013-12-16 10:50:00,16.89,16.9,16.86,16.87,850300.0,9.7964,9.8022,9.779,9.7848,850300.0
2013-12-16 11:00:00,16.86,16.87,16.84,16.85,505200.0,9.779,9.7848,9.7674,9.7732,505200.0
2013-12-16 11:10:00,16.85,16.88,16.84,16.87,773900.0,9.7732,9.7906,9.7674,9.7848,773900.0
2013-12-16 11:20:00,16.87,16.88,16.86,16.86,470700.0,9.7848,9.7906,9.779,9.779,470700.0
2013-12-16 11:30:00,16.87,16.88,16.84,16.84,698400.0,9.7848,9.7906,9.7674,9.7674,698400.0
2013-12-16 11:40:00,16.85,16.85,16.8,16.81,658700.0,9.7732,9.7732,9.7442,9.75,658700.0
2013-12-16 11:50:00,16.82,16.83,16.81,16.83,494900.0,9.7558,9.7616,9.75,9.7616,494900.0
2013-12-16 12:00:00,16.83,16.86,16.82,16.86,491700.0,9.7616,9.779,9.7558,9.779,491700.0
2013-12-16 12:10:00,16.86,16.88,16.84,16.87,813100.0,9.779,9.7906,9.7674,9.7848,813100.0
2013-12-16 12:20:00,16.88,16.88,16.87,16.88,271000.0,9.7906,9.7906,9.7848,9.7906,271000.0
2013-12-16 12:30:00,16.88,16.91,16.87,16.91,1518000.0,9.7906,9.808,9.7848,9.808,1518000.0
2013-12-16 12:40:00,16.91,16.91,16.87,16.88,756200.0,9.808,9.808,9.7848,9.7906,756200.0
2013-12-16 12:50:00,16.88,16.9,16.88,16.9,556100.0,9.7906,9.8022,9.7906,9.8022,556100.0
2013-12-16 13:00:00,16.89,16.9,16.87,16.88,531000.0,9.7964,9.8022,9.7848,9.7906,531000.0
2013-12-16 13:10:00,16.89,16.89,16.88,16.89,226300.0,9.7964,9.7964,9.7906,9.7964,226300.0
2013-12-16 13:20:00,16.89,16.91,16.88,16.91,527700.0,9.7964,9.808,9.7906,9.808,527700.0
2013-12-16 13:30:00,16.9,16.92,16.9,16.9,747300.0,9.8022,9.8138,9.8022,9.8022,747300.0
2013-12-16 13:40:00,16.9,16.91,16.87,16.88,461600.0,9.8022,9.808,9.7848,9.7906,461600.0
2013-12-16 13:50:00,16.89,16.91,16.88,16.9,585100.0,9.7964,9.808,9.7906,9.8022,585100.0
2013-12-16 14:00:00,16.9,16.91,16.86,16.87,765900.0,9.8022,9.808,9.779,9.7848,765900.0
2013-12-16 14:10:00,16.86,16.88,16.85,16.85,487100.0,9.779,9.7906,9.7732,9.7732,487100.0
2013-12-16 14:20:00,16.85,16.87,16.84,16.87,504800.0,9.7732,9.7848,9.7674,9.7848,504800.0
2013-12-16 14:30:00,16.87,16.88,16.86,16.87,444900.0,9.7848,9.7906,9.779,9.7848,444900.0
2013-12-16 14:40:00,16.88,16.88,16.85,16.86,321100.0,9.7906,9.7906,9.7732,9.779,321100.0
2013-12-16 14:50:00,16.85,16.9,16.85,16.9,907100.0,9.7732,9.8022,9.7732,9.8022,907100.0
2013-12-16 15:00:00,16.89,16.93,16.88,16.93,1241600.0,9.7964,9.8196,9.7906,9.8196,1241600.0
2013-12-16 15:10:00,16.93,16.94,16.91,16.93,976800.0,9.8196,9.8254,9.808,9.8196,976800.0
2013-12-16 15:20:00,16.93,16.93,16.91,16.92,821900.0,9.8196,9.8196,9.808,9.8138,821900.0
2013-12-16 15:30:00,16.93,16.94,16.9,16.91,1031300.0,9.8196,9.8254,9.8022,9.808,1031300.0
2013-12-16 15:40:00,16.9,16.91,16.88,16.89,1329500.0,9.8022,9.808,9.7906,9.7964,1329500.0
2013-12-16 15:50:00,16.89,16.91,16.86,16.87,2625200.0,9.7964,9.808,9.779,9.7848,2625200.0
2013-12-17 09:30:00,16.86,16.99,16.85,16.95,2789000.0,9.779,9.8544,9.7732,9.8312,2789000.0
2013-12-17 09:40:00,16.95,16.96,16.91,16.91,1487900.0,9.8312,9.837,9.808,9.808,1487900.0
2013-12-17 09:50:00,16.91,16.94,16.91,16.92,1045600.0,9.808,9.8254,9.808,9.8138,1045600.0
2013-12-17 10:00:00,16.92,16.93,16.78,16.78,2649000.0,9.8138,9.8196,9.7326,9.7326,2649000.0
2013-12-17 10:10:00,16.79,16.81,16.76,16.76,1623400.0,9.7384,9.75,9.721,9.721,1623400.0
2013-12-17 10:20:00,16.77,16.8,16.76,16.79,1607100.0,9.7268,9.7442,9.721,9.7384,1607100.0
2013-12-17 10:30:00,16.79,16.79,16.76,16.77,1232700.0,9.7384,9.7384,9.721,9.7268,1232700.0
2013-12-17 10:40:00,16.77,16.77,16.72,16.73,901900.0,9.7268,9.7268,9.6978,9.7036,901900.0
2013-12-17 10:50:00,16.73,16.74,16.7,16.71,821100.0,9.7036,9.7094,9.6862,9.692,821100.0
2013-12-17 11:00:00,16.71,16.71,16.66,16.68,1384600.0,9.692,9.692,9.663,9.6746,1384600.0
2013-12-17 11:10:00,16.68,16.74,16.67,16.74,1069300.0,9.6746,9.7094,9.6688,9.7094,1069300.0
2013-12-17 11:20:00,16.73,16.75,16.73,16.75,705700.0,9.7036,9.7152,9.7036,9.7152,705700.0
2013-12-17 11:30:00,16.75,16.8,16.75,16.8,923400.0,9.7152,9.7442,9.7152,9.7442,923400.0
2013-12-17 11:40:00,16.79,16.83,16.79,16.83,728400.0,9.7384,9.7616,9.7384,9.7616,728400.0
2013-12-17 11:50:00,16.83,16.83,16.8,16.81,379500.0,9.7616,9.7616,9.7442,9.75,379500.0
2013-12-17 12:00:00,16.8,16.81,16.8,16.8,227400.0,9.7442,9.75,9.7442,9.7442,227400.0
2013-12-17 12:10:00,16.8,16.82,16.79,16.81,488600.0,9.7442,9.7558,9.7384,9.75,488600.0
2013-12-17 12:20:00,16.81,16.81,16.77,16.78,265500.0,9.75,9.75,9.7268,9.7326,265500.0
2013-12-17 12:30:00,16.78,16.78,16.74,16.74,679800.0,9.7326,9.7326,9.7094,9.7094,679800.0
2013-12-17 12:40:00,16.74,16.75,16.71,16.73,658300.0,9.7094,9.7152,9.692,9.7036,658300.0
2013-12-17 12:50:00,16.72,16.74,16.7,16.7,627800.0,9.6978,9.7094,9.6862,9.6862,627800.0
2013-12-17 13:00:00,16.71,16.71,16.68,16.69,1037800.0,9.692,9.692,9.6746,9.6804,1037800.0
2013-12-17 13:10:00,16.69,16.7,16.66,16.7,965700.0,9.6804,9.6862,9.663,9.6862,965700.0
2013-12-17 13:20:00,16.7,16.74,16.69,16.74,901300.0,9.6862,9.7094,9.6804,9.7094,901300.0
2013-12-17 13:30:00,16.73,16.78,16.73,16.74,857200.0,9.7036,9.7326,9.7036,9.7094,857200.0
2013-12-17 13:40:00,16.75,16.75,16.69,16.69,495100.0,9.7152,9.7152,9.6804,9.6804,495100.0
2013-12-17 13:50:00,16.69,16.7,16.68,16.7,541200.0,9.6804,9.6862,9.6746,9.6862,541200.0
2013-12-17 14:00:00,16.7,16.74,16.69,16.74,1289300.0,9.6862,9.7094,9.6804,9.7094,1289300.0
2013-12-17 14:10:00,16.74,16.76,16.73,16.74,429500.0,9.7094,9.721,9.7036,9.7094,429500.0
2013-12-17 14:20:00,16.75,16.75,16.71,16.71,590500.0,9.7152,9.7152,9.692,9.692,590500.0
2013-12-17 14:30:00,16.71,16.72,16.68,16.69,613700.0,9.692,9.6978,9.6746,9.6804,613700.0
2013-12-17 14:40:00,16.7,16.72,16.69,16.72,642700.0,9.6862,9.6978,9.6804,9.6978,642700.0
2013-12-17 14:50:00,16.71,16.72,16.68,16.68,521200.0,9.692,9.6978,9.6746,9.6746,521200.0
2013-12-17 15:00:00,16.68,16.7,16.68,16.7,468900.0,9.6746,9.6862,9.6746,9.6862,468900.0
2013-12-17 15:10:00,16.7,16.71,16.68,16.71,1026000.0,9.6862,9.692,9.6746,9.692,1026000.0
2013-12-17 15:20:00,16.71,16.71,16.69,16.7,1065900.0,9.692,9.692,9.6804,9.6862,1065900.0
2013-12-17 15:30:00,16.71,16.73,16.7,16.71,1075800.0,9.692,9.7036,9.6862,9.692,1075800.0
2013-12-17 15:40:00,16.71,16.72,16.69,16.69,1188200.0,9.692,9.6978,9.6804,9.6804,1188200.0
2013-12-17 15:50:00,16.7,16.7,16.69,16.69,2227300.0,9.6862,9.6862,9.6804,9.6804,2227300.0
2013-12-18 09:30:00,15.99,16.0,15.59,15.83,19227900.0,9.2744,9.2802,9.0424,9.1816,19227900.0
2013-12-18 09:40:00,15.83,15.9,15.75,15.82,10232300.0,9.1816,9.2222,9.1352,9.1758,10232300.0
2013-12-18 09:50:00,15.83,15.88,15.79,15.83,7360700.0,9.1816,9.2106,9.1584,9.1816,7360700.0
2013-12-18 10:00:00,15.83,15.83,15.76,15.8,7416700.0,9.1816,9.1816,9.141,9.1642,7416700.0
2013-12-18 10:10:00,15.8,15.83,15.72,15.73,5721600.0,9.1642,9.1816,9.1178,9.1236,5721600.0
2013-12-18 10:20:00,15.73,15.77,15.6,15.61,7875700.0,9.1236,9.1468,9.0482,9.054,7875700.0
2013-12-18 10:30:00,15.6,15.68,15.55,15.56,9860500.0,9.0482,9.0946,9.0192,9.025,9860500.0
2013-12-18 10:40:00,15.56,15.57,15.46,15.5,9762900.0,9.025,9.0308,8.967,8.9902,9762900.0
2013-12-18 10:50:00,15.5,15.51,15.27,15.27,10306800.0,8.9902,8.996,8.8568,8.8568,10306800.0
2013-12-18 11:00:00,15.28,15.37,15.17,15.37,14039500.0,8.8626,8.9148,8.7988,8.9148,14039500.0
2013-12-18 11:10:00,15.37,15.45,15.33,15.45,9570500.0,8.9148,8.9612,8.8916,8.9612,9570500.0
2013-12-18 11:20:00,15.45,15.46,15.37,15.4,5991300.0,8.9612,8.967,8.9148,8.9322,5991300.0
2013-12-18 11:30:00,15.4,15.5,15.39,15.47,5960200.0,8.9322,8.9902,8.9264,8.9728,5960200.0
2013-12-18 11:40:00,15.47,15.56,15.46,15.49,5572100.0,8.9728,9.025,8.967,8.9844,5572100.0
2013-12-18 11:50:00,15.49,15.64,15.48,15.58,5281400.0,8.9844,9.0714,8.9786,9.0366,5281400.0
2013-12-18 12:00:00,15.58,15.6,15.5,15.5,2679100.0,9.0366,9.0482,8.9902,8.9902,2679100.0
2013-12-18 12:10:00,15.5,15.61,15.5,15.6,5352900.0,8.9902,9.054,8.9902,9.0482,5352900.0
2013-12-18 12:20:00,15.6,15.6,15.53,15.56,2351600.0,9.0482,9.0482,9.0076,9.025,2351600.0
2013-12-18 12:30:00,15.55,15.61,15.55,15.59,2539000.0,9.0192,9.054,9.0192,9.0424,2539000.0
2013-12-18 12:40:00,15.59,15.63,15.55,15.58,2478800.0,9.0424,9.0656,9.0192,9.0366,2478800.0
2013-12-18 12:50:00,15.57,15.58,15.5,15.5,2464700.0,9.0308,9.0366,8.9902,8.9902,2464700.0
2013-12-18 13:00:00,15.5,15.55,15.47,15.53,3260400.0,8.9902,9.0192,8.9728,9.0076,3260400.0
2013-12-18 13:10:00,15.53,15.56,15.51,15.52,1972600.0,9.0076,9.025,8.996,9.0018,1972600.0
2013-12-18 13:20:00,15.52,15.52,15.45,15.46,2046300.0,9.0018,9.0018,8.9612,8.967,2046300.0
2013-12-18 13:30:00,15.46,15.47,15.37,15.38,2266000.0,8.967,8.9728,8.9148,8.9206,2266000.0
2013-12-18 13:40:00,15.38,15.46,15.38,15.43,2037100.0,8.9206,8.967,8.9206,8.9496,2037100.0
2013-12-18 13:50:00,15.44,15.58,15.42,15.57,2590100.0,8.9554,9.0366,8.9438,9.0308,2590100.0
2013-12-18 14:00:00,15.57,15.67,15.38,15.57,5166700.0,9.0308,9.0888,8.9206,9.0308,5166700.0
2013-12-18 14:10:00,15.57,15.62,15.41,15.45,3260800.0,9.0308,9.0598,8.938,8.9612,3260800.0
2013-12-18 14:20:00,15.45,15.52,15.43,15.49,2220800.0,8.9612,9.0018,8.9496,8.9844,2220800.0
2013-12-18 14:30:00,15.5,15.62,15.47,15.6,2342700.0,8.9902,9.0598,8.9728,9.0482,2342700.0
2013-12-18 14:40:00,15.6,15.61,15.53,15.54,1951100.0,9.0482,9.054,9.0076,9.0134,1951100.0
2013-12-18 14:50:00,15.54,15.59,15.53,15.55,1738000.0,9.0134,9.0424,9.0076,9.0192,1738000.0
2013-12-18 15:00:00,15.55,15.64,15.55,15.61,2337100.0,9.0192,9.0714,9.0192,9.054,2337100.0
2013-12-18 15:10:00,15.62,15.69,15.61,15.67,3788600.0,9.0598,9.1004,9.054,9.0888,3788600.0
2013-12-18 15:20:00,15.66,15.69,15.61,15.63,3386500.0,9.083,9.1004,9.054,9.0656,3386500.0
2013-12-18 15:30:00,15.63,15.67,15.61,15.67,2894300.0,9.0656,9.0888,9.054,9.0888,2894300.0
2013-12-18 15:40:00,15.67,15.68,15.63,15.63,4048200.0,9.0888,9.0946,9.0656,9.0656,4048200.0
2013-12-18 15:50:00,15.63,15.65,15.59,15.65,6654100.0,9.0656,9.0772,9.0424,9.0772,6654100.0
2013-12-19 09:30:00,15.46,15.5,15.33,15.4,5399300.0,8.967,8.9902,8.8916,8.9322,5399300.0
2013-12-19 09:40:00,15.4,15.44,15.37,15.4,2767500.0,8.9322,8.9554,8.9148,8.9322,2767500.0
2013-12-19 09:50:00,15.4,15.41,15.35,15.37,2260800.0,8.9322,8.938,8.9032,8.9148,2260800.0
2013-12-19 10:00:00,15.37,15.37,15.3,15.33,3107300.0,8.9148,8.9148,8.8742,8.8916,3107300.0
2013-12-19 10:10:00,15.33,15.33,15.26,15.29,3062400.0,8.8916,8.8916,8.851,8.8684,3062400.0
2013-12-19 10:20:00,15.29,15.33,15.26,15.27,2882000.0,8.8684,8.8916,8.851,8.8568,2882000.0
2013-12-19 10:30:00,15.27,15.29,15.25,15.26,4586300.0,8.8568,8.8684,8.8452,8.851,4586300.0
2013-12-19 10:40:00,15.26,15.36,15.25,15.32,2878100.0,8.851,8.909,8.8452,8.8858,2878100.0
2013-12-19 10:50:00,15.32,15.33,15.28,15.29,1682500.0,8.8858,8.8916,8.8626,8.8684,1682500.0
2013-12-19 11:00:00,15.3,15.31,15.27,15.28,1773800.0,8.8742,8.88,8.8568,8.8626,1773800.0
2013-12-19 11:10:00,15.28,15.28,15.26,15.27,1920700.0,8.8626,8.8626,8.851,8.8568,1920700.0
2013-12-19 11:20:00,15.28,15.29,15.25,15.27,2809000.0,8.8626,8.8684,8.8452,8.8568,2809000.0
2013-12-19 11:30:00,15.28,15.29,15.27,15.28,1440300.0,8.8626,8.8684,8.8568,8.8626,1440300.0
2013-12-19 11:40:00,15.29,15.29,15.26,15.26,1537100.0,8.8684,8.8684,8.851,8.851,1537100.0
2013-12-19 11:50:00,15.26,15.29,15.25,15.27,2471500.0,8.851,8.8684,8.8452,8.8568,2471500.0
2013-12-19 12:00:00,15.27,15.28,15.26,15.28,1503000.0,8.8568,8.8626,8.851,8.8626,1503000.0
2013-12-19 12:10:00,15.28,15.28,15.27,15.28,615900.0,8.8626,8.8626,8.8568,8.8626,615900.0
2013-12-19 12:20:00,15.27,15.32,15.26,15.3,1726400.0,8.8568,8.8858,8.851,8.8742,1726400.0
2013-12-19 12:30:00,15.31,15.31,15.29,15.29,705600.0,8.88,8.88,8.8684,8.8684,705600.0
2013-12-19 12:40:00,15.29,15.3,15.27,15.27,765300.0,8.8684,8.8742,8.8568,8.8568,765300.0
2013-12-19 12:50:00,15.27,15.33,15.27,15.33,1388700.0,8.8568,8.8916,8.8568,8.8916,1388700.0
2013-12-19 13:00:00,15.33,15.34,15.29,15.31,1503200.0,8.8916,8.8974,8.8684,8.88,1503200.0
2013-12-19 13:10:00,15.31,15.31,15.27,15.29,1287600.0,8.88,8.88,8.8568,8.8684,1287600.0
2013-12-19 13:20:00,15.29,15.29,15.28,15.29,453600.0,8.8684,8.8684,8.8626,8.8684,453600.0
2013-12-19 13:30:00,15.28,15.29,15.25,15.27,1576800.0,8.8626,8.8684,8.8452,8.8568,1576800.0
2013-12-19 13:40:00,15.27,15.3,15.26,15.27,1917200.0,8.8568,8.8742,8.851,8.8568,1917200.0
2013-12-19 13:50:00,15.28,15.28,15.25,15.28,1362600.0,8.8626,8.8626,8.8452,8.8626,1362600.0
2013-12-19 14:00:00,15.27,15.29,15.27,15.28,806300.0,8.8568,8.8684,8.8568,8.8626,806300.0
2013-12-19 14:10:00,15.28,15.28,15.26,15.26,1834700.0,8.8626,8.8626,8.851,8.851,1834700.0
2013-12-19 14:20:00,15.27,15.27,15.25,15.26,1369200.0,8.8568,8.8568,8.8452,8.851,1369200.0
2013-12-19 14:30:00,15.26,15.28,15.25,15.27,2912600.0,8.851,8.8626,8.8452,8.8568,2912600.0
2013-12-19 14:40:00,15.28,15.28,15.25,15.26,2528100.0,8.8626,8.8626,8.8452,8.851,2528100.0
2013-12-19 14:50:00,15.27,15.27,15.25,15.27,1036900.0,8.8568,8.8568,8.8452,8.8568,1036900.0
2013-12-19 15:00:00,15.27,15.27,15.26,15.27,1093100.0,8.8568,8.8568,8.851,8.8568,1093100.0
2013-12-19 15:10:00,15.27,15.29,15.26,15.28,1832600.0,8.8568,8.8684,8.851,8.8626,1832600.0
2013-12-19 15:20:00,15.28,15.28,15.26,15.27,1236200.0,8.8626,8.8626,8.851,8.8568,1236200.0
2013-12-19 15:30:00,15.26,15.29,15.26,15.29,1671300.0,8.851,8.8684,8.851,8.8684,1671300.0
2013-12-19 15:40:00,15.29,15.31,15.28,15.29,2831400.0,8.8684,8.88,8.8626,8.8684,2831400.0
2013-12-19 15:50:00,15.29,15.31,15.28,15.28,6581400.0,8.8684,8.88,8.8626,8.8626,6581400.0
2013-12-20 09:30:00,15.36,15.44,15.34,15.38,6200900.0,8.909,8.9554,8.8974,8.9206,6200900.0
2013-12-20 09:40:00,15.38,15.48,15.37,15.44,1631100.0,8.9206,8.9786,8.9148,8.9554,1631100.0
2013-12-20 09:50:00,15.45,15.49,15.44,15.48,1738600.0,8.9612,8.9844,8.9554,8.9786,1738600.0
2013-12-20 10:00:00,15.47,15.5,15.43,15.45,2117200.0,8.9728,8.9902,8.9496,8.9612,2117200.0
2013-12-20 10:10:00,15.45,15.46,15.42,15.44,1342100.0,8.9612,8.967,8.9438,8.9554,1342100.0
2013-12-20 10:20:00,15.44,15.45,15.42,15.45,1201200.0,8.9554,8.9612,8.9438,8.9612,1201200.0
2013-12-20 10:30:00,15.45,15.46,15.43,15.46,1094800.0,8.9612,8.967,8.9496,8.967,1094800.0
2013-12-20 10:40:00,15.46,15.48,15.45,15.46,1127100.0,8.967,8.9786,8.9612,8.967,1127100.0
2013-12-20 10:50:00,15.47,15.47,15.46,15.46,673600.0,8.9728,8.9728,8.967,8.967,673600.0
2013-12-20 11:00:00,15.46,15.49,15.46,15.49,931500.0,8.967,8.9844,8.967,8.9844,931500.0
2013-12-20 11:10:00,15.48,15.49,15.46,15.46,802500.0,8.9786,8.9844,8.967,8.967,802500.0
2013-12-20 11:20:00,15.46,15.48,15.46,15.46,654000.0,8.967,8.9786,8.967,8.967,654000.0
2013-12-20 11:30:00,15.46,15.47,15.4,15.41,1092500.0,8.967,8.9728,8.9322,8.938,1092500.0
2013-12-20 11:40:00,15.41,15.43,15.37,15.38,1511100.0,8.938,8.9496,8.9148,8.9206,1511100.0
2013-12-20 11:50:00,15.37,15.4,15.35,15.39,1381100.0,8.9148,8.9322,8.9032,8.9264,1381100.0
2013-12-20 12:00:00,15.39,15.41,15.38,15.41,1577900.0,8.9264,8.938,8.9206,8.938,1577900.0
2013-12-20 12:10:00,15.41,15.41,15.38,15.39,1490400.0,8.938,8.938,8.9206,8.9264,1490400.0
2013-12-20 12:20:00,15.39,15.41,15.38,15.41,1244500.0,8.9264,8.938,8.9206,8.938,1244500.0
2013-12-20 12:30:00,15.41,15.41,15.32,15.36,2185400.0,8.938,8.938,8.8858,8.909,2185400.0
2013-12-20 12:40:00,15.37,15.37,15.35,15.35,496500.0,8.9148,8.9148,8.9032,8.9032,496500.0
2013-12-20 12:50:00,15.36,15.4,15.35,15.39,1227800.0,8.909,8.9322,8.9032,8.9264,1227800.0
2013-12-20 13:00:00,15.38,15.39,15.37,15.38,396200.0,8.9206,8.9264,8.9148,8.9206,396200.0
2013-12-20 13:10:00,15.37,15.41,15.36,15.41,1304100.0,8.9148,8.938,8.909,8.938,1304100.0
2013-12-20 13:20:00,15.41,15.44,15.39,15.42,1427600.0,8.938,8.9554,8.9264,8.9438,1427600.0
2013-12-20 13:30:00,15.43,15.43,15.4,15.41,1405100.0,8.9496,8.9496,8.9322,8.938,1405100.0
2013-12-20 13:40:00,15.4,15.41,15.39,15.39,865400.0,8.9322,8.938,8.9264,8.9264,865400.0
2013-12-20 13:50:00,15.4,15.4,15.36,15.37,1051700.0,8.9322,8.9322,8.909,8.9148,1051700.0
2013-12-20 14:00:00,15.37,15.38,15.36,15.37,560100.0,8.9148,8.9206,8.909,8.9148,560100.0
2013-12-20 14:10:00,15.37,15.39,15.36,15.39,1564400.0,8.9148,8.9264,8.909,8.9264,1564400.0
2013-12-20 14:20:00,15.39,15.39,15.37,15.37,618300.0,8.9264,8.9264,8.9148,8.9148,618300.0
2013-12-20 14:30:00,15.37,15.38,15.36,15.37,587500.0,8.9148,8.9206,8.909,8.9148,587500.0
2013-12-20 14:40:00,15.37,15.37,15.35,15.36,1681100.0,8.9148,8.9148,8.9032,8.909,1681100.0
2013-12-20 14:50:00,15.35,15.36,15.35,15.35,496400.0,8.9032,8.909,8.9032,8.9032,496400.0
2013-12-20 15:00:00,15.35,15.36,15.34,15.36,1326100.0,8.9032,8.909,8.8974,8.909,1326100.0
2013-12-20 15:10:00,15.36,15.38,15.35,15.38,1422400.0,8.909,8.9206,8.9032,8.9206,1422400.0
2013-12-20 15:20:00,15.38,15.39,15.35,15.37,1960300.0,8.9206,8.9264,8.9032,8.9148,1960300.0
2013-12-20 15:30:00,15.37,15.38,15.36,15.38,1337600.0,8.9148,8.9206,8.909,8.9206,1337600.0
2013-12-20 15:40:00,15.37,15.38,15.35,15.38,2055700.0,8.9148,8.9206,8.9032,8.9206,2055700.0
2013-12-20 15:50:00,15.38,15.42,15.37,15.42,4532200.0,8.9206,8.9438,8.9148,8.9438,4532200.0
2013-12-23 09:30:00,15.51,15.51,15.39,15.42,2946500.0,8.996,8.996,8.9264,8.9438,2946500.0
2013-12-23 09:40:00,15.42,15.42,15.33,15.33,2230200.0,8.9438,8.9438,8.8916,8.8916,2230200.0
2013-12-23 09:50:00,15.33,15.37,15.29,15.35,2258700.0,8.8916,8.9148,8.8684,8.9032,2258700.0
2013-12-23 10:00:00,15.35,15.39,15.34,15.37,1073000.0,8.9032,8.9264,8.8974,8.9148,1073000.0
2013-12-23 10:10:00,15.37,15.38,15.36,15.37,883800.0,8.9148,8.9206,8.909,8.9148,883800.0
2013-12-23 10:20:00,15.37,15.38,15.34,15.37,860200.0,8.9148,8.9206,8.8974,8.9148,860200.0
2013-12-23 10:30:00,15.37,15.39,15.36,15.39,678000.0,8.9148,8.9264,8.909,8.9264,678000.0
2013-12-23 10:40:00,15.39,15.39,15.36,15.37,630300.0,8.9264,8.9264,8.909,8.9148,630300.0
2013-12-23 10:50:00,15.37,15.37,15.35,15.35,442200.0,8.9148,8.9148,8.9032,8.9032,442200.0
2013-12-23 11:00:00,15.35,15.36,15.33,15.34,665100.0,8.9032,8.909,8.8916,8.8974,665100.0
2013-12-23 11:10:00,15.33,15.34,15.31,15.31,763500.0,8.8916,8.8974,8.88,8.88,763500.0
2013-12-23 11:20:00,15.31,15.32,15.29,15.3,1244000.0,8.88,8.8858,8.8684,8.8742,1244000.0
2013-12-23 11:30:00,15.31,15.32,15.3,15.31,716600.0,8.88,8.8858,8.8742,8.88,716600.0
2013-12-23 11:40:00,15.31,15.33,15.3,15.3,1063600.0,8.88,8.8916,8.8742,8.8742,1063600.0
2013-12-23 11:50:00,15.31,15.32,15.29,15.31,1064200.0,8.88,8.8858,8.8684,8.88,1064200.0
2013-12-23 12:00:00,15.31,15.32,15.29,15.3,895300.0,8.88,8.8858,8.8684,8.8742,895300.0
2013-12-23 12:10:00,15.3,15.31,15.3,15.31,448800.0,8.8742,8.88,8.8742,8.88,448800.0
2013-12-23 12:20:00,15.31,15.31,15.3,15.3,646500.0,8.88,8.88,8.8742,8.8742,646500.0
2013-12-23 12:30:00,15.31,15.32,15.3,15.31,598900.0,8.88,8.8858,8.8742,8.88,598900.0
2013-12-23 12:40:00,15.31,15.32,15.28,15.29,1505200.0,8.88,8.8858,8.8626,8.8684,1505200.0
2013-12-23 12:50:00,15.28,15.29,15.26,15.27,2313800.0,8.8626,8.8684,8.851,8.8568,2313800.0
2013-12-23 13:00:00,15.27,15.27,15.19,15.24,3869100.0,8.8568,8.8568,8.8104,8.8394,3869100.0
2013-12-23 13:10:00,15.24,15.24,15.21,15.23,978400.0,8.8394,8.8394,8.822,8.8336,978400.0
2013-12-23 13:20:00,15.24,15.24,15.2,15.21,931400.0,8.8394,8.8394,8.8162,8.822,931400.0
2013-12-23 13:30:00,15.2,15.23,15.18,15.19,2296000.0,8.8162,8.8336,8.8046,8.8104,2296000.0
2013-12-23 13:40:00,15.19,15.2,15.15,15.17,1562600.0,8.8104,8.8162,8.7872,8.7988,1562600.0
2013-12-23 13:50:00,15.18,15.2,15.18,15.2,1234800.0,8.8046,8.8162,8.8046,8.8162,1234800.0
2013-12-23 14:00:00,15.19,15.2,15.16,15.19,1188300.0,8.8104,8.8162,8.793,8.8104,1188300.0
2013-12-23 14:10:00,15.19,15.19,15.16,15.17,1054100.0,8.8104,8.8104,8.793,8.7988,1054100.0
2013-12-23 14:20:00,15.16,15.17,15.15,15.16,1369700.0,8.793,8.7988,8.7872,8.793,1369700.0
2013-12-23 14:30:00,15.15,15.22,15.15,15.2,1917500.0,8.7872,8.8278,8.7872,8.8162,1917500.0
2013-12-23 14:40:00,15.21,15.21,15.19,15.2,1606800.0,8.822,8.822,8.8104,8.8162,1606800.0
2013-12-23 14:50:00,15.19,15.23,15.19,15.21,1303200.0,8.8104,8.8336,8.8104,8.822,1303200.0
2013-12-23 15:00:00,15.2,15.21,15.15,15.16,1799000.0,8.8162,8.822,8.7872,8.793,1799000.0
2013-12-23 15:10:00,15.16,15.16,15.14,15.15,2958600.0,8.793,8.793,8.7814,8.7872,2958600.0
2013-12-23 15:20:00,15.16,15.18,15.15,15.17,1134200.0,8.793,8.8046,8.7872,8.7988,1134200.0
2013-12-23 15:30:00,15.17,15.17,15.15,15.15,1105800.0,8.7988,8.7988,8.7872,8.7872,1105800.0
2013-12-23 15:40:00,15.15,15.16,15.14,15.16,2923400.0,8.7872,8.793,8.7814,8.793,2923400.0
2013-12-23 15:50:00,15.16,15.16,15.12,15.15,4151400.0,8.793,8.793,8.7698,8.7872,4151400.0
2013-12-24 09:30:00,15.2,15.23,15.13,15.17,2421900.0,8.8162,8.8336,8.7756,8.7988,2421900.0
2013-12-24 09:40:00,15.18,15.21,15.15,15.16,1349200.0,8.8046,8.822,8.7872,8.793,1349200.0
2013-12-24 09:50:00,15.16,15.18,15.15,15.18,1020100.0,8.793,8.8046,8.7872,8.8046,1020100.0
2013-12-24 10:00:00,15.18,15.2,15.17,15.19,746600.0,8.8046,8.8162,8.7988,8.8104,746600.0
2013-12-24 10:10:00,15.18,15.19,15.14,15.16,1390100.0,8.8046,8.8104,8.7814,8.793,1390100.0
2013-12-24 10:20:00,15.16,15.17,15.16,15.17,594900.0,8.793,8.7988,8.793,8.7988,594900.0
2013-12-24 10:30:00,15.17,15.18,15.14,15.15,933200.0,8.7988,8.8046,8.7814,8.7872,933200.0
2013-12-24 10:40:00,15.15,15.15,15.1,15.13,1626700.0,8.7872,8.7872,8.7582,8.7756,1626700.0
2013-12-24 10:50:00,15.13,15.15,15.12,15.15,1140800.0,8.7756,8.7872,8.7698,8.7872,1140800.0
2013-12-24 11:00:00,15.14,15.15,15.13,15.13,1442500.0,8.7814,8.7872,8.7756,8.7756,1442500.0
2013-12-24 11:10:00,15.13,15.14,15.11,15.12,1176800.0,8.7756,8.7814,8.764,8.7698,1176800.0
2013-12-24 11:20:00,15.12,15.12,15.1,15.11,929800.0,8.7698,8.7698,8.7582,8.764,929800.0
2013-12-24 11:30:00,15.1,15.12,15.1,15.12,608800.0,8.7582,8.7698,8.7582,8.7698,608800.0
2013-12-24 11:40:00,15.12,15.12,15.1,15.11,887600.0,8.7698,8.7698,8.7582,8.764,887600.0
2013-12-24 11:50:00,15.12,15.13,15.1,15.13,733400.0,8.7698,8.7756,8.7582,8.7756,733400.0
2013-12-24 12:00:00,15.12,15.15,15.12,15.15,624100.0,8.7698,8.7872,8.7698,8.7872,624100.0
2013-12-24 12:10:00,15.15,15.17,15.14,15.17,566600.0,8.7872,8.7988,8.7814,8.7988,566600.0
2013-12-24 12:20:00,15.17,15.17,15.15,15.17,634300.0,8.7988,8.7988,8.7872,8.7988,634300.0
2013-12-24 12:30:00,15.17,15.18,15.16,15.18,619800.0,8.7988,8.8046,8.793,8.8046,619800.0
2013-12-24 12:40:00,15.18,15.18,15.17,15.18,775100.0,8.8046,8.8046,8.7988,8.8046,775100.0
2013-12-24 12:50:00,15.18,15.19,15.17,15.18,1634000.0,8.8046,8.8104,8.7988,8.8046,1634000.0
2013-12-26 09:30:00,15.23,15.27,15.22,15.26,1742500.0,8.8336,8.8568,8.8278,8.851,1742500.0
2013-12-26 09:40:00,15.27,15.27,15.25,15.26,883700.0,8.8568,8.8568,8.8452,8.851,883700.0
2013-12-26 09:50:00,15.26,15.26,15.23,15.24,1068900.0,8.851,8.851,8.8336,8.8394,1068900.0
2013-12-26 10:00:00,15.24,15.26,15.24,15.26,497100.0,8.8394,8.851,8.8394,8.851,497100.0
2013-12-26 10:10:00,15.25,15.27,15.25,15.27,463700.0,8.8452,8.8568,8.8452,8.8568,463700.0
2013-12-26 10:20:00,15.27,15.27,15.26,15.27,412800.0,8.8568,8.8568,8.851,8.8568,412800.0
2013-12-26 10:30:00,15.27,15.27,15.26,15.27,450400.0,8.8568,8.8568,8.851,8.8568,450400.0
2013-12-26 10:40:00,15.27,15.3,15.26,15.29,877900.0,8.8568,8.8742,8.851,8.8684,877900.0
2013-12-26 10:50:00,15.29,15.33,15.29,15.31,1106800.0,8.8684,8.8916,8.8684,8.88,1106800.0
2013-12-26 11:00:00,15.3,15.31,15.29,15.3,426100.0,8.8742,8.88,8.8684,8.8742,426100.0
2013-12-26 11:10:00,15.3,15.31,15.29,15.3,600200.0,8.8742,8.88,8.8684,8.8742,600200.0
2013-12-26 11:20:00,15.29,15.3,15.28,15.28,280800.0,8.8684,8.8742,8.8626,8.8626,280800.0
2013-12-26 11:30:00,15.28,15.29,15.27,15.28,463500.0,8.8626,8.8684,8.8568,8.8626,463500.0
2013-12-26 11:40:00,15.28,15.29,15.26,15.28,446800.0,8.8626,8.8684,8.851,8.8626,446800.0
2013-12-26 11:50:00,15.29,15.3,15.28,15.3,377100.0,8.8684,8.8742,8.8626,8.8742,377100.0
2013-12-26 12:00:00,15.29,15.3,15.29,15.3,231800.0,8.8684,8.8742,8.8684,8.8742,231800.0
2013-12-26 12:10:00,15.29,15.3,15.28,15.28,259000.0,8.8684,8.8742,8.8626,8.8626,259000.0
2013-12-26 12:20:00,15.29,15.3,15.28,15.3,447500.0,8.8684,8.8742,8.8626,8.8742,447500.0
2013-12-26 12:30:00,15.3,15.31,15.27,15.29,1209200.0,8.8742,8.88,8.8568,8.8684,1209200.0
2013-12-26 12:40:00,15.29,15.3,15.28,15.29,406100.0,8.8684,8.8742,8.8626,8.8684,406100.0
2013-12-26 12:50:00,15.3,15.3,15.28,15.29,444600.0,8.8742,8.8742,8.8626,8.8684,444600.0
2013-12-26 13:00:00,15.29,15.3,15.28,15.3,229500.0,8.8684,8.8742,8.8626,8.8742,229500.0
2013-12-26 13:10:00,15.29,15.3,15.29,15.3,170000.0,8.8684,8.8742,8.8684,8.8742,170000.0
2013-12-26 13:20:00,15.3,15.3,15.28,15.3,389900.0,8.8742,8.8742,8.8626,8.8742,389900.0
2013-12-26 13:30:00,15.29,15.3,15.29,15.29,330100.0,8.8684,8.8742,8.8684,8.8684,330100.0
2013-12-26 13:40:00,15.3,15.31,15.29,15.31,357000.0,8.8742,8.88,8.8684,8.88,357000.0
2013-12-26 13:50:00,15.3,15.32,15.3,15.32,511000.0,8.8742,8.8858,8.8742,8.8858,511000.0
2013-12-26 14:00:00,15.32,15.32,15.31,15.31,326000.0,8.8858,8.8858,8.88,8.88,326000.0
2013-12-26 14:10:00,15.32,15.32,15.28,15.29,943600.0,8.8858,8.8858,8.8626,8.8684,943600.0
2013-12-26 14:20:00,15.3,15.31,15.29,15.31,276300.0,8.8742,8.88,8.8684,8.88,276300.0
2013-12-26 14:30:00,15.31,15.34,15.31,15.34,816000.0,8.88,8.8974,8.88,8.8974,816000.0
2013-12-26 14:40:00,15.33,15.34,15.32,15.33,348900.0,8.8916,8.8974,8.8858,8.8916,348900.0
2013-12-26 14:50:00,15.33,15.33,15.32,15.33,266500.0,8.8916,8.8916,8.8858,8.8916,266500.0
2013-12-26 15:00:00,15.33,15.34,15.32,15.34,601200.0,8.8916,8.8974,8.8858,8.8974,601200.0
2013-12-26 15:10:00,15.34,15.34,15.32,15.33,755000.0,8.8974,8.8974,8.8858,8.8916,755000.0
2013-12-26 15:20:00,15.33,15.34,15.32,15.34,381100.0,8.8916,8.8974,8.8858,8.8974,381100.0
2013-12-26 15:30:00,15.34,15.34,15.33,15.34,527700.0,8.8974,8.8974,8.8916,8.8974,527700.0
2013-12-26 15:40:00,15.33,15.34,15.32,15.33,1312100.0,8.8916,8.8974,8.8858,8.8916,1312100.0
2013-12-26 15:50:00,15.32,15.33,15.32,15.33,1700100.0,8.8858,8.8916,8.8858,8.8916,1700100.0
2013-12-27 09:30:00,15.35,15.35,15.3,15.34,1952300.0,8.9032,8.9032,8.8742,8.8974,1952300.0
2013-12-27 09:40:00,15.34,15.34,15.26,15.27,989600.0,8.8974,8.8974,8.851,8.8568,989600.0
2013-12-27 09:50:00,15.26,15.28,15.25,15.27,875800.0,8.851,8.8626,8.8452,8.8568,875800.0
2013-12-27 10:00:00,15.26,15.28,15.25,15.25,864800.0,8.851,8.8626,8.8452,8.8452,864800.0
2013-12-27 10:10:00,15.25,15.29,15.25,15.29,601600.0,8.8452,8.8684,8.8452,8.8684,601600.0
2013-12-27 10:20:00,15.29,15.29,15.27,15.28,280600.0,8.8684,8.8684,8.8568,8.8626,280600.0
2013-12-27 10:30:00,15.28,15.28,15.26,15.26,462900.0,8.8626,8.8626,8.851,8.851,462900.0
2013-12-27 10:40:00,15.27,15.27,15.25,15.26,426000.0,8.8568,8.8568,8.8452,8.851,426000.0
2013-12-27 10:50:00,15.26,15.27,15.25,15.26,932300.0,8.851,8.8568,8.8452,8.851,932300.0
2013-12-27 11:00:00,15.25,15.26,15.25,15.26,337100.0,8.8452,8.851,8.8452,8.851,337100.0
2013-12-27 11:10:00,15.25,15.26,15.25,15.26,304700.0,8.8452,8.851,8.8452,8.851,304700.0
2013-12-27 11:20:00,15.26,15.26,15.25,15.26,289900.0,8.851,8.851,8.8452,8.851,289900.0
2013-12-27 11:30:00,15.26,15.27,15.26,15.26,336700.0,8.851,8.8568,8.851,8.851,336700.0
2013-12-27 11:40:00,15.27,15.27,15.26,15.27,401000.0,8.8568,8.8568,8.851,8.8568,401000.0
2013-12-27 11:50:00,15.27,15.28,15.26,15.27,851600.0,8.8568,8.8626,8.851,8.8568,851600.0
2013-12-27 12:00:00,15.27,15.28,15.27,15.27,326400.0,8.8568,8.8626,8.8568,8.8568,326400.0
2013-12-27 12:10:00,15.28,15.28,15.25,15.25,551700.0,8.8626,8.8626,8.8452,8.8452,551700.0
2013-12-27 12:20:00,15.26,15.27,15.25,15.27,341800.0,8.851,8.8568,8.8452,8.8568,341800.0
2013-12-27 12:30:00,15.26,15.27,15.26,15.27,268900.0,8.851,8.8568,8.851,8.8568,268900.0
2013-12-27 12:40:00,15.27,15.27,15.26,15.26,218600.0,8.8568,8.8568,8.851,8.851,218600.0
2013-12-27 12:50:00,15.26,15.27,15.26,15.27,247600.0,8.851,8.8568,8.851,8.8568,247600.0
2013-12-27 13:00:00,15.27,15.27,15.26,15.26,163100.0,8.8568,8.8568,8.851,8.851,163100.0
2013-12-27 13:10:00,15.27,15.27,15.26,15.26,328100.0,8.8568,8.8568,8.851,8.851,328100.0
2013-12-27 13:20:00,15.27,15.27,15.26,15.27,166500.0,8.8568,8.8568,8.851,8.8568,166500.0
2013-12-27 13:30:00,15.27,15.27,15.26,15.27,239000.0,8.8568,8.8568,8.851,8.8568,239000.0
2013-12-27 13:40:00,15.26,15.27,15.26,15.27,267700.0,8.851,8.8568,8.851,8.8568,267700.0
2013-12-27 13:50:00,15.27,15.27,15.26,15.27,199700.0,8.8568,8.8568,8.851,8.8568,199700.0
2013-12-27 14:00:00,15.27,15.29,15.26,15.28,935100.0,8.8568,8.8684,8.851,8.8626,935100.0
2013-12-27 14:10:00,15.28,15.29,15.27,15.29,337300.0,8.8626,8.8684,8.8568,8.8684,337300.0
2013-12-27 14:20:00,15.29,15.29,15.28,15.29,388000.0,8.8684,8.8684,8.8626,8.8684,388000.0
2013-12-27 14:30:00,15.28,15.29,15.28,15.29,210600.0,8.8626,8.8684,8.8626,8.8684,210600.0
2013-12-27 14:40:00,15.29,15.29,15.28,15.29,180800.0,8.8684,8.8684,8.8626,8.8684,180800.0
2013-12-27 14:50:00,15.28,15.29,15.27,15.27,446600.0,8.8626,8.8684,8.8568,8.8568,446600.0
2013-12-27 15:00:00,15.27,15.28,15.27,15.28,307800.0,8.8568,8.8626,8.8568,8.8626,307800.0
2013-12-27 15:10:00,15.28,15.28,15.27,15.28,256500.0,8.8626,8.8626,8.8568,8.8626,256500.0
2013-12-27 15:20:00,15.28,15.28,15.27,15.28,278600.0,8.8626,8.8626,8.8568,8.8626,278600.0
2013-12-27 15:30:00,15.28,15.29,15.26,15.29,1356700.0,8.8626,8.8684,8.851,8.8684,1356700.0
2013-12-27 15:40:00,15.28,15.29,15.28,15.29,483100.0,8.8626,8.8684,8.8626,8.8684,483100.0
2013-12-27 15:50:00,15.29,15.29,15.28,15.28,1721300.0,8.8684,8.8684,8.8626,8.8626,1721300.0
2013-12-30 09:30:00,15.36,15.39,15.33,15.35,1778000.0,8.909,8.9264,8.8916,8.9032,1778000.0
2013-12-30 09:40:00,15.36,15.36,15.32,15.34,919200.0,8.909,8.909,8.8858,8.8974,919200.0
2013-12-30 09:50:00,15.34,15.35,15.33,15.35,715900.0,8.8974,8.9032,8.8916,8.9032,715900.0
2013-12-30 10:00:00,15.35,15.35,15.33,15.34,505900.0,8.9032,8.9032,8.8916,8.8974,505900.0
2013-12-30 10:10:00,15.33,15.35,15.32,15.34,1005500.0,8.8916,8.9032,8.8858,8.8974,1005500.0
2013-12-30 10:20:00,15.34,15.34,15.32,15.34,582100.0,8.8974,8.8974,8.8858,8.8974,582100.0
2013-12-30 10:30:00,15.34,15.34,15.33,15.33,441000.0,8.8974,8.8974,8.8916,8.8916,441000.0
2013-12-30 10:40:00,15.34,15.35,15.33,15.35,759800.0,8.8974,8.9032,8.8916,8.9032,759800.0
2013-12-30 10:50:00,15.35,15.36,15.34,15.36,508900.0,8.9032,8.909,8.8974,8.909,508900.0
2013-12-30 11:00:00,15.36,15.39,15.35,15.38,1638700.0,8.909,8.9264,8.9032,8.9206,1638700.0
2013-12-30 11:10:00,15.38,15.39,15.37,15.38,585900.0,8.9206,8.9264,8.9148,8.9206,585900.0
2013-12-30 11:20:00,15.38,15.39,15.37,15.37,538000.0,8.9206,8.9264,8.9148,8.9148,538000.0
2013-12-30 11:30:00,15.37,15.38,15.37,15.38,601500.0,8.9148,8.9206,8.9148,8.9206,601500.0
2013-12-30 11:40:00,15.38,15.38,15.37,15.38,443700.0,8.9206,8.9206,8.9148,8.9206,443700.0
2013-12-30 11:50:00,15.38,15.38,15.37,15.38,244500.0,8.9206,8.9206,8.9148,8.9206,244500.0
2013-12-30 12:00:00,15.38,15.39,15.37,15.38,824000.0,8.9206,8.9264,8.9148,8.9206,824000.0
2013-12-30 12:10:00,15.39,15.42,15.38,15.42,1852000.0,8.9264,8.9438,8.9206,8.9438,1852000.0
2013-12-30 12:20:00,15.42,15.42,15.4,15.41,619400.0,8.9438,8.9438,8.9322,8.938,619400.0
2013-12-30 12:30:00,15.4,15.41,15.4,15.41,449000.0,8.9322,8.938,8.9322,8.938,449000.0
2013-12-30 12:40:00,15.41,15.42,15.38,15.39,963200.0,8.938,8.9438,8.9206,8.9264,963200.0
2013-12-30 12:50:00,15.39,15.41,15.38,15.4,641800.0,8.9264,8.938,8.9206,8.9322,641800.0
2013-12-30 13:00:00,15.39,15.4,15.39,15.4,316100.0,8.9264,8.9322,8.9264,8.9322,316100.0
2013-12-30 13:10:00,15.4,15.4,15.39,15.39,405400.0,8.9322,8.9322,8.9264,8.9264,405400.0
2013-12-30 13:20:00,15.4,15.4,15.39,15.39,306000.0,8.9322,8.9322,8.9264,8.9264,306000.0
2013-12-30 13:30:00,15.39,15.4,15.38,15.38,468500.0,8.9264,8.9322,8.9206,8.9206,468500.0
2013-12-30 13:40:00,15.39,15.39,15.37,15.37,370000.0,8.9264,8.9264,8.9148,8.9148,370000.0
2013-12-30 13:50:00,15.37,15.38,15.36,15.37,536200.0,8.9148,8.9206,8.909,8.9148,536200.0
2013-12-30 14:00:00,15.37,15.38,15.37,15.37,289900.0,8.9148,8.9206,8.9148,8.9148,289900.0
2013-12-30 14:10:00,15.38,15.38,15.36,15.36,263500.0,8.9206,8.9206,8.909,8.909,263500.0
2013-12-30 14:20:00,15.37,15.37,15.35,15.36,565400.0,8.9148,8.9148,8.9032,8.909,565400.0
2013-12-30 14:30:00,15.36,15.36,15.34,15.35,1130200.0,8.909,8.909,8.8974,8.9032,1130200.0
2013-12-30 14:40:00,15.35,15.35,15.34,15.35,348400.0,8.9032,8.9032,8.8974,8.9032,348400.0
2013-12-30 14:50:00,15.35,15.35,15.33,15.34,634000.0,8.9032,8.9032,8.8916,8.8974,634000.0
2013-12-30 15:00:00,15.33,15.34,15.32,15.32,632500.0,8.8916,8.8974,8.8858,8.8858,632500.0
2013-12-30 15:10:00,15.32,15.33,15.29,15.29,1100100.0,8.8858,8.8916,8.8684,8.8684,1100100.0
2013-12-30 15:20:00,15.29,15.3,15.26,15.26,1300900.0,8.8684,8.8742,8.851,8.851,1300900.0
2013-12-30 15:30:00,15.26,15.3,15.26,15.28,2018800.0,8.851,8.8742,8.851,8.8626,2018800.0
2013-12-30 15:40:00,15.27,15.28,15.26,15.26,1487600.0,8.8568,8.8626,8.851,8.851,1487600.0
2013-12-30 15:50:00,15.26,15.28,15.25,15.28,2915400.0,8.851,8.8626,8.8452,8.8626,2915400.0
2013-12-31 09:30:00,15.29,15.32,15.26,15.27,1624700.0,8.8684,8.8858,8.851,8.8568,1624700.0
2013-12-31 09:40:00,15.27,15.3,15.26,15.29,579900.0,8.8568,8.8742,8.851,8.8684,579900.0
2013-12-31 09:50:00,15.29,15.33,15.28,15.33,675600.0,8.8684,8.8916,8.8626,8.8916,675600.0
2013-12-31 10:00:00,15.32,15.35,15.32,15.34,1039200.0,8.8858,8.9032,8.8858,8.8974,1039200.0
2013-12-31 10:10:00,15.34,15.34,15.31,15.32,753700.0,8.8974,8.8974,8.88,8.8858,753700.0
2013-12-31 10:20:00,15.31,15.32,15.31,15.32,381600.0,8.88,8.8858,8.88,8.8858,381600.0
2013-12-31 10:30:00,15.32,15.32,15.3,15.3,560000.0,8.8858,8.8858,8.8742,8.8742,560000.0
2013-12-31 10:40:00,15.31,15.31,15.3,15.31,368300.0,8.88,8.88,8.8742,8.88,368300.0
2013-12-31 10:50:00,15.31,15.31,15.3,15.31,408900.0,8.88,8.88,8.8742,8.88,408900.0
2013-12-31 11:00:00,15.31,15.33,15.3,15.33,609000.0,8.88,8.8916,8.8742,8.8916,609000.0
2013-12-31 11:10:00,15.33,15.35,15.32,15.35,610100.0,8.8916,8.9032,8.8858,8.9032,610100.0
2013-12-31 11:20:00,15.35,15.38,15.34,15.37,931700.0,8.9032,8.9206,8.8974,8.9148,931700.0
2013-12-31 11:30:00,15.37,15.38,15.37,15.38,511500.0,8.9148,8.9206,8.9148,8.9206,511500.0
2013-12-31 11:40:00,15.38,15.4,15.37,15.37,972500.0,8.9206,8.9322,8.9148,8.9148,972500.0
2013-12-31 11:50:00,15.38,15.39,15.37,15.38,613400.0,8.9206,8.9264,8.9148,8.9206,613400.0
2013-12-31 12:00:00,15.39,15.39,15.37,15.38,528900.0,8.9264,8.9264,8.9148,8.9206,528900.0
2013-12-31 12:10:00,15.38,15.38,15.36,15.38,422900.0,8.9206,8.9206,8.909,8.9206,422900.0
2013-12-31 12:20:00,15.37,15.38,15.37,15.38,237500.0,8.9148,8.9206,8.9148,8.9206,237500.0
2013-12-31 12:30:00,15.38,15.4,15.38,15.39,671600.0,8.9206,8.9322,8.9206,8.9264,671600.0
2013-12-31 12:40:00,15.39,15.39,15.38,15.39,413800.0,8.9264,8.9264,8.9206,8.9264,413800.0
2013-12-31 12:50:00,15.39,15.4,15.38,15.4,683600.0,8.9264,8.9322,8.9206,8.9322,683600.0
2013-12-31 13:00:00,15.39,15.4,15.39,15.4,362100.0,8.9264,8.9322,8.9264,8.9322,362100.0
2013-12-31 13:10:00,15.4,15.4,15.39,15.4,562300.0,8.9322,8.9322,8.9264,8.9322,562300.0
2013-12-31 13:20:00,15.4,15.4,15.39,15.39,416300.0,8.9322,8.9322,8.9264,8.9264,416300.0
2013-12-31 13:30:00,15.39,15.4,15.39,15.39,394600.0,8.9264,8.9322,8.9264,8.9264,394600.0
2013-12-31 13:40:00,15.4,15.4,15.39,15.4,500800.0,8.9322,8.9322,8.9264,8.9322,500800.0
2013-12-31 13:50:00,15.39,15.4,15.39,15.4,342400.0,8.9264,8.9322,8.9264,8.9322,342400.0
2013-12-31 14:00:00,15.4,15.4,15.39,15.4,343800.0,8.9322,8.9322,8.9264,8.9322,343800.0
2013-12-31 14:10:00,15.4,15.4,15.39,15.4,791400.0,8.9322,8.9322,8.9264,8.9322,791400.0
2013-12-31 14:20:00,15.4,15.4,15.39,15.4,326000.0,8.9322,8.9322,8.9264,8.9322,326000.0
2013-12-31 14:30:00,15.4,15.4,15.39,15.4,326400.0,8.9322,8.9322,8.9264,8.9322,326400.0
2013-12-31 14:40:00,15.39,15.4,15.38,15.4,846000.0,8.9264,8.9322,8.9206,8.9322,846000.0
2013-12-31 14:50:00,15.4,15.4,15.39,15.4,329700.0,8.9322,8.9322,8.9264,8.9322,329700.0
2013-12-31 15:00:00,15.4,15.41,15.39,15.4,764300.0,8.9322,8.938,8.9264,8.9322,764300.0
2013-12-31 15:10:00,15.41,15.41,15.4,15.4,371300.0,8.938,8.938,8.9322,8.9322,371300.0
2013-12-31 15:20:00,15.41,15.41,15.4,15.41,323500.0,8.938,8.938,8.9322,8.938,323500.0
2013-12-31 15:30:00,15.41,15.42,15.4,15.42,1036100.0,8.938,8.9438,8.9322,8.9438,1036100.0
2013-12-31 15:40:00,15.42,15.42,15.41,15.41,1173100.0,8.9438,8.9438,8.938,8.938,1173100.0
2013-12-31 15:50:00,15.42,15.42,15.4,15.42,2598300.0,8.9438,8.9438,8.9322,8.9438,2598300.0
2014-01-02 09:30:00,15.45,15.45,15.37,15.4,1617900.0,8.9612,8.9612,8.9148,8.9322,1617900.0
2014-01-02 09:40:00,15.39,15.42,15.33,15.35,1705900.0,8.9264,8.9438,8.8916,8.9032,1705900.0
2014-01-02 09:50:00,15.36,15.37,15.34,15.35,686800.0,8.909,8.9148,8.8974,8.9032,686800.0
2014-01-02 10:00:00,15.35,15.36,15.3,15.31,1302400.0,8.9032,8.909,8.8742,8.88,1302400.0
2014-01-02 10:10:00,15.32,15.33,15.3,15.31,603300.0,8.8858,8.8916,8.8742,8.88,603300.0
2014-01-02 10:20:00,15.31,15.31,15.3,15.3,628900.0,8.88,8.88,8.8742,8.8742,628900.0
2014-01-02 10:30:00,15.3,15.31,15.28,15.28,1265600.0,8.8742,8.88,8.8626,8.8626,1265600.0
2014-01-02 10:40:00,15.29,15.34,15.28,15.34,813200.0,8.8684,8.8974,8.8626,8.8974,813200.0
2014-01-02 10:50:00,15.34,15.36,15.32,15.36,981800.0,8.8974,8.909,8.8858,8.909,981800.0
2014-01-02 11:00:00,15.36,15.38,15.35,15.37,842300.0,8.909,8.9206,8.9032,8.9148,842300.0
2014-01-02 11:10:00,15.36,15.38,15.34,15.37,755200.0,8.909,8.9206,8.8974,8.9148,755200.0
2014-01-02 11:20:00,15.36,15.37,15.35,15.35,511300.0,8.909,8.9148,8.9032,8.9032,511300.0
2014-01-02 11:30:00,15.36,15.36,15.34,15.35,812300.0,8.909,8.909,8.8974,8.9032,812300.0
2014-01-02 11:40:00,15.35,15.35,15.33,15.33,251500.0,8.9032,8.9032,8.8916,8.8916,251500.0
2014-01-02 11:50:00,15.33,15.34,15.3,15.32,808900.0,8.8916,8.8974,8.8742,8.8858,808900.0
2014-01-02 12:00:00,15.31,15.34,15.31,15.33,457200.0,8.88,8.8974,8.88,8.8916,457200.0
2014-01-02 12:10:00,15.33,15.33,15.32,15.33,207500.0,8.8916,8.8916,8.8858,8.8916,207500.0
2014-01-02 12:20:00,15.33,15.34,15.32,15.34,581700.0,8.8916,8.8974,8.8858,8.8974,581700.0
2014-01-02 12:30:00,15.33,15.34,15.32,15.33,342200.0,8.8916,8.8974,8.8858,8.8916,342200.0
2014-01-02 12:40:00,15.33,15.34,15.32,15.34,697700.0,8.8916,8.8974,8.8858,8.8974,697700.0
2014-01-02 12:50:00,15.34,15.35,15.33,15.35,387500.0,8.8974,8.9032,8.8916,8.9032,387500.0
2014-01-02 13:00:00,15.35,15.38,15.34,15.35,711900.0,8.9032,8.9206,8.8974,8.9032,711900.0
2014-01-02 13:10:00,15.34,15.35,15.33,15.33,216600.0,8.8974,8.9032,8.8916,8.8916,216600.0
2014-01-02 13:20:00,15.34,15.34,15.32,15.33,521600.0,8.8974,8.8974,8.8858,8.8916,521600.0
2014-01-02 13:30:00,15.33,15.34,15.32,15.32,596900.0,8.8916,8.8974,8.8858,8.8858,596900.0
2014-01-02 13:40:00,15.32,15.34,15.32,15.33,696200.0,8.8858,8.8974,8.8858,8.8916,696200.0
2014-01-02 13:50:00,15.33,15.34,15.31,15.33,508500.0,8.8916,8.8974,8.88,8.8916,508500.0
2014-01-02 14:00:00,15.33,15.34,15.32,15.32,556100.0,8.8916,8.8974,8.8858,8.8858,556100.0
2014-01-02 14:10:00,15.32,15.33,15.3,15.3,598800.0,8.8858,8.8916,8.8742,8.8742,598800.0
2014-01-02 14:20:00,15.3,15.33,15.3,15.3,878500.0,8.8742,8.8916,8.8742,8.8742,878500.0
2014-01-02 14:30:00,15.31,15.33,15.3,15.3,596300.0,8.88,8.8916,8.8742,8.8742,596300.0
2014-01-02 14:40:00,15.31,15.33,15.3,15.32,378900.0,8.88,8.8916,8.8742,8.8858,378900.0
2014-01-02 14:50:00,15.32,15.34,15.32,15.34,437100.0,8.8858,8.8974,8.8858,8.8974,437100.0
2014-01-02 15:00:00,15.34,15.36,15.33,15.34,587900.0,8.8974,8.909,8.8916,8.8974,587900.0
2014-01-02 15:10:00,15.35,15.4,15.35,15.4,684000.0,8.9032,8.9322,8.9032,8.9322,684000.0
2014-01-02 15:20:00,15.4,15.41,15.38,15.4,954900.0,8.9322,8.938,8.9206,8.9322,954900.0
2014-01-02 15:30:00,15.4,15.43,15.38,15.42,1703000.0,8.9322,8.9496,8.9206,8.9438,1703000.0
2014-01-02 15:40:00,15.42,15.45,15.41,15.44,1478400.0,8.9438,8.9612,8.938,8.9554,1478400.0
2014-01-02 15:50:00,15.44,15.44,15.42,15.44,1940200.0,8.9554,8.9554,8.9438,8.9554,1940200.0
2014-01-03 09:30:00,15.52,15.52,15.33,15.44,3257700.0,9.0018,9.0018,8.8916,8.9554,3257700.0
2014-01-03 09:40:00,15.45,15.47,15.38,15.42,1625400.0,8.9612,8.9728,8.9206,8.9438,1625400.0
2014-01-03 09:50:00,15.42,15.44,15.37,15.39,1117500.0,8.9438,8.9554,8.9148,8.9264,1117500.0
2014-01-03 10:00:00,15.39,15.4,15.3,15.33,2269700.0,8.9264,8.9322,8.8742,8.8916,2269700.0
2014-01-03 10:10:00,15.33,15.45,15.33,15.38,2818500.0,8.8916,8.9612,8.8916,8.9206,2818500.0
2014-01-03 10:20:00,15.37,15.41,15.37,15.41,1792000.0,8.9148,8.938,8.9148,8.938,1792000.0
2014-01-03 10:30:00,15.41,15.43,15.38,15.38,1023600.0,8.938,8.9496,8.9206,8.9206,1023600.0
2014-01-03 10:40:00,15.38,15.45,15.38,15.43,1339300.0,8.9206,8.9612,8.9206,8.9496,1339300.0
2014-01-03 10:50:00,15.43,15.44,15.41,15.42,574000.0,8.9496,8.9554,8.938,8.9438,574000.0
2014-01-03 11:00:00,15.43,15.43,15.42,15.43,448100.0,8.9496,8.9496,8.9438,8.9496,448100.0
2014-01-03 11:10:00,15.43,15.46,15.42,15.43,889500.0,8.9496,8.967,8.9438,8.9496,889500.0
2014-01-03 11:20:00,15.42,15.46,15.42,15.46,966900.0,8.9438,8.967,8.9438,8.967,966900.0
2014-01-03 11:30:00,15.46,15.48,15.45,15.47,813300.0,8.967,8.9786,8.9612,8.9728,813300.0
2014-01-03 11:40:00,15.47,15.5,15.46,15.49,1248000.0,8.9728,8.9902,8.967,8.9844,1248000.0
2014-01-03 11:50:00,15.48,15.49,15.46,15.46,820800.0,8.9786,8.9844,8.967,8.967,820800.0
2014-01-03 12:00:00,15.46,15.47,15.45,15.47,1119200.0,8.967,8.9728,8.9612,8.9728,1119200.0
2014-01-03 12:10:00,15.47,15.49,15.46,15.49,594300.0,8.9728,8.9844,8.967,8.9844,594300.0
2014-01-03 12:20:00,15.49,15.55,15.48,15.55,1710300.0,8.9844,9.0192,8.9786,9.0192,1710300.0
2014-01-03 12:30:00,15.53,15.58,15.53,15.57,1072800.0,9.0076,9.0366,9.0076,9.0308,1072800.0
2014-01-03 12:40:00,15.57,15.58,15.54,15.58,901000.0,9.0308,9.0366,9.0134,9.0366,901000.0
2014-01-03 12:50:00,15.58,15.62,15.58,15.62,1730000.0,9.0366,9.0598,9.0366,9.0598,1730000.0
2014-01-03 13:00:00,15.62,15.63,15.61,15.62,852100.0,9.0598,9.0656,9.054,9.0598,852100.0
2014-01-03 13:10:00,15.62,15.64,15.56,15.57,931400.0,9.0598,9.0714,9.025,9.0308,931400.0
2014-01-03 13:20:00,15.57,15.59,15.56,15.57,981700.0,9.0308,9.0424,9.025,9.0308,981700.0
2014-01-03 13:30:00,15.56,15.56,15.51,15.53,919000.0,9.025,9.025,8.996,9.0076,919000.0
2014-01-03 13:40:00,15.53,15.53,15.5,15.53,462500.0,9.0076,9.0076,8.9902,9.0076,462500.0
2014-01-03 13:50:00,15.53,15.53,15.48,15.52,1100700.0,9.0076,9.0076,8.9786,9.0018,1100700.0
2014-01-03 14:00:00,15.53,15.53,15.52,15.52,541400.0,9.0076,9.0076,9.0018,9.0018,541400.0
2014-01-03 14:10:00,15.52,15.54,15.5,15.51,596600.0,9.0018,9.0134,8.9902,8.996,596600.0
2014-01-03 14:20:00,15.5,15.51,15.48,15.49,337800.0,8.9902,8.996,8.9786,8.9844,337800.0
2014-01-03 14:30:00,15.49,15.5,15.49,15.49,505300.0,8.9844,8.9902,8.9844,8.9844,505300.0
2014-01-03 14:40:00,15.5,15.52,15.49,15.52,545100.0,8.9902,9.0018,8.9844,9.0018,545100.0
2014-01-03 14:50:00,15.52,15.53,15.51,15.53,722900.0,9.0018,9.0076,8.996,9.0076,722900.0
2014-01-03 15:00:00,15.52,15.55,15.52,15.55,931000.0,9.0018,9.0192,9.0018,9.0192,931000.0
2014-01-03 15:10:00,15.54,15.57,15.53,15.54,1062200.0,9.0134,9.0308,9.0076,9.0134,1062200.0
2014-01-03 15:20:00,15.54,15.54,15.52,15.54,920900.0,9.0134,9.0134,9.0018,9.0134,920900.0
2014-01-03 15:30:00,15.54,15.56,15.53,15.56,848300.0,9.0134,9.025,9.0076,9.025,848300.0
2014-01-03 15:40:00,15.56,15.56,15.52,15.52,1274700.0,9.025,9.025,9.0018,9.0018,1274700.0
2014-01-03 15:50:00,15.52,15.53,15.5,15.51,2765000.0,9.0018,9.0076,8.9902,8.996,2765000.0
2014-01-06 09:30:00,15.73,15.76,15.63,15.7,3387200.0,9.1236,9.141,9.0656,9.1062,3387200.0
2014-01-06 09:40:00,15.7,15.71,15.56,15.63,2389600.0,9.1062,9.112,9.025,9.0656,2389600.0
2014-01-06 09:50:00,15.62,15.7,15.61,15.7,1449900.0,9.0598,9.1062,9.054,9.1062,1449900.0
2014-01-06 10:00:00,15.7,15.7,15.61,15.65,1137100.0,9.1062,9.1062,9.054,9.0772,1137100.0
2014-01-06 10:10:00,15.65,15.7,15.64,15.68,879200.0,9.0772,9.1062,9.0714,9.0946,879200.0
2014-01-06 10:20:00,15.68,15.73,15.67,15.69,1500500.0,9.0946,9.1236,9.0888,9.1004,1500500.0
2014-01-06 10:30:00,15.69,15.7,15.65,15.67,1125600.0,9.1004,9.1062,9.0772,9.0888,1125600.0
2014-01-06 10:40:00,15.67,15.68,15.58,15.59,887200.0,9.0888,9.0946,9.0366,9.0424,887200.0
2014-01-06 10:50:00,15.59,15.62,15.58,15.59,918800.0,9.0424,9.0598,9.0366,9.0424,918800.0
2014-01-06 11:00:00,15.6,15.61,15.58,15.61,766800.0,9.0482,9.054,9.0366,9.054,766800.0
2014-01-06 11:10:00,15.61,15.61,15.52,15.54,1041400.0,9.054,9.054,9.0018,9.0134,1041400.0
2014-01-06 11:20:00,15.54,15.57,15.53,15.57,905900.0,9.0134,9.0308,9.0076,9.0308,905900.0
2014-01-06 11:30:00,15.57,15.57,15.53,15.56,1281000.0,9.0308,9.0308,9.0076,9.025,1281000.0
2014-01-06 11:40:00,15.56,15.56,15.54,15.56,487000.0,9.025,9.025,9.0134,9.025,487000.0
2014-01-06 11:50:00,15.56,15.64,15.55,15.61,1152900.0,9.025,9.0714,9.0192,9.054,1152900.0
2014-01-06 12:00:00,15.6,15.62,15.57,15.58,756700.0,9.0482,9.0598,9.0308,9.0366,756700.0
2014-01-06 12:10:00,15.59,15.62,15.58,15.61,599900.0,9.0424,9.0598,9.0366,9.054,599900.0
2014-01-06 12:20:00,15.61,15.64,15.6,15.63,853200.0,9.054,9.0714,9.0482,9.0656,853200.0
2014-01-06 12:30:00,15.63,15.64,15.59,15.62,748200.0,9.0656,9.0714,9.0424,9.0598,748200.0
2014-01-06 12:40:00,15.62,15.62,15.6,15.61,427700.0,9.0598,9.0598,9.0482,9.054,427700.0
2014-01-06 12:50:00,15.61,15.63,15.6,15.61,588400.0,9.054,9.0656,9.0482,9.054,588400.0
2014-01-06 13:00:00,15.61,15.62,15.6,15.62,561800.0,9.054,9.0598,9.0482,9.0598,561800.0
2014-01-06 13:10:00,15.62,15.66,15.61,15.65,627100.0,9.0598,9.083,9.054,9.0772,627100.0
2014-01-06 13:20:00,15.65,15.67,15.63,15.66,854300.0,9.0772,9.0888,9.0656,9.083,854300.0
2014-01-06 13:30:00,15.66,15.66,15.63,15.63,583300.0,9.083,9.083,9.0656,9.0656,583300.0
2014-01-06 13:40:00,15.63,15.66,15.63,15.66,562900.0,9.0656,9.083,9.0656,9.083,562900.0
2014-01-06 13:50:00,15.65,15.72,15.65,15.68,1327000.0,9.0772,9.1178,9.0772,9.0946,1327000.0
2014-01-06 14:00:00,15.68,15.71,15.67,15.69,853600.0,9.0946,9.112,9.0888,9.1004,853600.0
2014-01-06 14:10:00,15.68,15.69,15.65,15.65,507600.0,9.0946,9.1004,9.0772,9.0772,507600.0
2014-01-06 14:20:00,15.66,15.67,15.65,15.66,696800.0,9.083,9.0888,9.0772,9.083,696800.0
2014-01-06 14:30:00,15.66,15.67,15.65,15.67,381200.0,9.083,9.0888,9.0772,9.0888,381200.0
2014-01-06 14:40:00,15.67,15.67,15.65,15.66,618500.0,9.0888,9.0888,9.0772,9.083,618500.0
2014-01-06 14:50:00,15.66,15.67,15.65,15.65,532700.0,9.083,9.0888,9.0772,9.0772,532700.0
2014-01-06 15:00:00,15.66,15.66,15.62,15.62,850400.0,9.083,9.083,9.0598,9.0598,850400.0
2014-01-06 15:10:00,15.62,15.63,15.62,15.63,507000.0,9.0598,9.0656,9.0598,9.0656,507000.0
2014-01-06 15:20:00,15.63,15.63,15.6,15.62,1379000.0,9.0656,9.0656,9.0482,9.0598,1379000.0
2014-01-06 15:30:00,15.62,15.63,15.57,15.6,1558700.0,9.0598,9.0656,9.0308,9.0482,1558700.0
2014-01-06 15:40:00,15.6,15.61,15.58,15.59,1198200.0,9.0482,9.054,9.0366,9.0424,1198200.0
2014-01-06 15:50:00,15.59,15.6,15.57,15.58,2133300.0,9.0424,9.0482,9.0308,9.0366,2133300.0
2014-01-07 09:30:00,15.73,15.74,15.64,15.68,1932800.0,9.1236,9.1294,9.0714,9.0946,1932800.0
2014-01-07 09:40:00,15.67,15.69,15.65,15.67,1082800.0,9.0888,9.1004,9.0772,9.0888,1082800.0
2014-01-07 09:50:00,15.67,15.73,15.67,15.73,923500.0,9.0888,9.1236,9.0888,9.1236,923500.0
2014-01-07 10:00:00,15.73,15.73,15.68,15.69,1066000.0,9.1236,9.1236,9.0946,9.1004,1066000.0
2014-01-07 10:10:00,15.69,15.7,15.61,15.64,1986200.0,9.1004,9.1062,9.054,9.0714,1986200.0
2014-01-07 10:20:00,15.63,15.69,15.63,15.66,1958000.0,9.0656,9.1004,9.0656,9.083,1958000.0
2014-01-07 10:30:00,15.65,15.67,15.63,15.66,895600.0,9.0772,9.0888,9.0656,9.083,895600.0
2014-01-07 10:40:00,15.65,15.68,15.65,15.66,621600.0,9.0772,9.0946,9.0772,9.083,621600.0
2014-01-07 10:50:00,15.66,15.66,15.6,15.61,4611200.0,9.083,9.083,9.0482,9.054,4611200.0
2014-01-07 11:00:00,15.61,15.61,15.59,15.59,1626400.0,9.054,9.054,9.0424,9.0424,1626400.0
2014-01-07 11:10:00,15.6,15.6,15.58,15.59,1068600.0,9.0482,9.0482,9.0366,9.0424,1068600.0
2014-01-07 11:20:00,15.58,15.59,15.54,15.54,1697200.0,9.0366,9.0424,9.0134,9.0134,1697200.0
2014-01-07 11:30:00,15.54,15.57,15.53,15.57,1001600.0,9.0134,9.0308,9.0076,9.0308,1001600.0
2014-01-07 11:40:00,15.57,15.58,15.52,15.53,1035500.0,9.0308,9.0366,9.0018,9.0076,1035500.0
2014-01-07 11:50:00,15.54,15.56,15.52,15.52,896800.0,9.0134,9.025,9.0018,9.0018,896800.0
2014-01-07 12:00:00,15.53,15.53,15.48,15.51,1224500.0,9.0076,9.0076,8.9786,8.996,1224500.0
2014-01-07 12:10:00,15.51,15.51,15.47,15.5,924500.0,8.996,8.996,8.9728,8.9902,924500.0
2014-01-07 12:20:00,15.5,15.51,15.45,15.46,1161600.0,8.9902,8.996,8.9612,8.967,1161600.0
2014-01-07 12:30:00,15.46,15.52,15.46,15.5,1277600.0,8.967,9.0018,8.967,8.9902,1277600.0
2014-01-07 12:40:00,15.5,15.5,15.49,15.5,405500.0,8.9902,8.9902,8.9844,8.9902,405500.0
2014-01-07 12:50:00,15.5,15.5,15.49,15.5,223800.0,8.9902,8.9902,8.9844,8.9902,223800.0
2014-01-07 13:00:00,15.49,15.51,15.48,15.49,1259100.0,8.9844,8.996,8.9786,8.9844,1259100.0
2014-01-07 13:10:00,15.5,15.5,15.49,15.5,214900.0,8.9902,8.9902,8.9844,8.9902,214900.0
2014-01-07 13:20:00,15.5,15.5,15.49,15.5,342300.0,8.9902,8.9902,8.9844,8.9902,342300.0
2014-01-07 13:30:00,15.5,15.5,15.48,15.5,1063500.0,8.9902,8.9902,8.9786,8.9902,1063500.0
2014-01-07 13:40:00,15.5,15.5,15.48,15.49,471800.0,8.9902,8.9902,8.9786,8.9844,471800.0
2014-01-07 13:50:00,15.48,15.49,15.46,15.46,691500.0,8.9786,8.9844,8.967,8.967,691500.0
2014-01-07 14:00:00,15.46,15.47,15.4,15.4,1801700.0,8.967,8.9728,8.9322,8.9322,1801700.0
2014-01-07 14:10:00,15.4,15.41,15.35,15.35,2746700.0,8.9322,8.938,8.9032,8.9032,2746700.0
2014-01-07 14:20:00,15.36,15.38,15.35,15.38,1253000.0,8.909,8.9206,8.9032,8.9206,1253000.0
2014-01-07 14:30:00,15.38,15.41,15.36,15.38,1690700.0,8.9206,8.938,8.909,8.9206,1690700.0
2014-01-07 14:40:00,15.38,15.39,15.37,15.38,514000.0,8.9206,8.9264,8.9148,8.9206,514000.0
2014-01-07 14:50:00,15.39,15.4,15.38,15.4,497400.0,8.9264,8.9322,8.9206,8.9322,497400.0
2014-01-07 15:00:00,15.4,15.4,15.39,15.4,663600.0,8.9322,8.9322,8.9264,8.9322,663600.0
2014-01-07 15:10:00,15.4,15.4,15.35,15.36,1578200.0,8.9322,8.9322,8.9032,8.909,1578200.0
2014-01-07 15:20:00,15.36,15.36,15.35,15.36,703400.0,8.909,8.909,8.9032,8.909,703400.0
2014-01-07 15:30:00,15.36,15.39,15.35,15.39,2030100.0,8.909,8.9264,8.9032,8.9264,2030100.0
2014-01-07 15:40:00,15.39,15.4,15.37,15.37,1742000.0,8.9264,8.9322,8.9148,8.9148,1742000.0
2014-01-07 15:50:00,15.38,15.38,15.36,15.38,3660700.0,8.9206,8.9206,8.909,8.9206,3660700.0
2014-01-08 09:30:00,15.61,15.67,15.52,15.65,5353000.0,9.054,9.0888,9.0018,9.0772,5353000.0
2014-01-08 09:40:00,15.65,15.71,15.6,15.62,3935900.0,9.0772,9.112,9.0482,9.0598,3935900.0
2014-01-08 09:50:00,15.61,15.62,15.55,15.59,2325200.0,9.054,9.0598,9.0192,9.0424,2325200.0
2014-01-08 10:00:00,15.6,15.61,15.51,15.55,2203200.0,9.0482,9.054,8.996,9.0192,2203200.0
2014-01-08 10:10:00,15.54,15.6,15.53,15.6,1396300.0,9.0134,9.0482,9.0076,9.0482,1396300.0
2014-01-08 10:20:00,15.59,15.62,15.56,15.58,1299100.0,9.0424,9.0598,9.025,9.0366,1299100.0
2014-01-08 10:30:00,15.58,15.63,15.57,15.6,1517000.0,9.0366,9.0656,9.0308,9.0482,1517000.0
2014-01-08 10:40:00,15.61,15.61,15.57,15.58,1038700.0,9.054,9.054,9.0308,9.0366,1038700.0
2014-01-08 10:50:00,15.58,15.61,15.56,15.61,937700.0,9.0366,9.054,9.025,9.054,937700.0
2014-01-08 11:00:00,15.6,15.61,15.58,15.6,743900.0,9.0482,9.054,9.0366,9.0482,743900.0
2014-01-08 11:10:00,15.6,15.61,15.59,15.61,849500.0,9.0482,9.054,9.0424,9.054,849500.0
2014-01-08 11:20:00,15.61,15.61,15.59,15.61,1001500.0,9.054,9.054,9.0424,9.054,1001500.0
2014-01-08 11:30:00,15.61,15.62,15.6,15.62,1024600.0,9.054,9.0598,9.0482,9.0598,1024600.0
2014-01-08 11:40:00,15.62,15.63,15.61,15.62,463600.0,9.0598,9.0656,9.054,9.0598,463600.0
2014-01-08 11:50:00,15.62,15.62,15.61,15.62,182800.0,9.0598,9.0598,9.054,9.0598,182800.0
2014-01-08 12:00:00,15.62,15.63,15.61,15.63,749300.0,9.0598,9.0656,9.054,9.0656,749300.0
2014-01-08 12:10:00,15.63,15.64,15.62,15.64,531400.0,9.0656,9.0714,9.0598,9.0714,531400.0
2014-01-08 12:20:00,15.64,15.65,15.63,15.65,586900.0,9.0714,9.0772,9.0656,9.0772,586900.0
2014-01-08 12:30:00,15.64,15.65,15.62,15.62,1102200.0,9.0714,9.0772,9.0598,9.0598,1102200.0
2014-01-08 12:40:00,15.62,15.63,15.62,15.63,177600.0,9.0598,9.0656,9.0598,9.0656,177600.0
2014-01-08 12:50:00,15.63,15.64,15.62,15.64,362700.0,9.0656,9.0714,9.0598,9.0714,362700.0
2014-01-08 13:00:00,15.64,15.65,15.63,15.65,435000.0,9.0714,9.0772,9.0656,9.0772,435000.0
2014-01-08 13:10:00,15.65,15.65,15.61,15.63,642200.0,9.0772,9.0772,9.054,9.0656,642200.0
2014-01-08 13:20:00,15.63,15.63,15.62,15.63,300100.0,9.0656,9.0656,9.0598,9.0656,300100.0
2014-01-08 13:30:00,15.63,15.63,15.62,15.63,229400.0,9.0656,9.0656,9.0598,9.0656,229400.0
2014-01-08 13:40:00,15.63,15.64,15.62,15.64,561100.0,9.0656,9.0714,9.0598,9.0714,561100.0
2014-01-08 13:50:00,15.64,15.65,15.63,15.64,365600.0,9.0714,9.0772,9.0656,9.0714,365600.0
2014-01-08 14:00:00,15.65,15.65,15.59,15.6,1415600.0,9.0772,9.0772,9.0424,9.0482,1415600.0
2014-01-08 14:10:00,15.6,15.62,15.59,15.6,1087900.0,9.0482,9.0598,9.0424,9.0482,1087900.0
2014-01-08 14:20:00,15.6,15.62,15.6,15.6,628100.0,9.0482,9.0598,9.0482,9.0482,628100.0
2014-01-08 14:30:00,15.6,15.61,15.58,15.61,1393200.0,9.0482,9.054,9.0366,9.054,1393200.0
2014-01-08 14:40:00,15.6,15.61,15.6,15.6,283200.0,9.0482,9.054,9.0482,9.0482,283200.0
2014-01-08 14:50:00,15.6,15.61,15.59,15.6,475400.0,9.0482,9.054,9.0424,9.0482,475400.0
2014-01-08 15:00:00,15.59,15.6,15.57,15.59,1367100.0,9.0424,9.0482,9.0308,9.0424,1367100.0
2014-01-08 15:10:00,15.59,15.59,15.56,15.56,817100.0,9.0424,9.0424,9.025,9.025,817100.0
2014-01-08 15:20:00,15.56,15.57,15.51,15.52,1384800.0,9.025,9.0308,8.996,9.0018,1384800.0
2014-01-08 15:30:00,15.51,15.56,15.51,15.56,1420100.0,8.996,9.025,8.996,9.025,1420100.0
2014-01-08 15:40:00,15.56,15.56,15.54,15.54,898700.0,9.025,9.025,9.0134,9.0134,898700.0
2014-01-08 15:50:00,15.54,15.55,15.54,15.55,2162000.0,9.0134,9.0192,9.0134,9.0192,2162000.0
2014-01-09 09:30:00,15.83,16.0,15.82,16.0,8362200.0,9.1816,9.2802,9.1758,9.2802,8362200.0
2014-01-09 09:40:00,16.0,16.02,15.91,15.94,3674100.0,9.2802,9.2918,9.228,9.2454,3674100.0
2014-01-09 09:50:00,15.94,15.94,15.86,15.9,2932500.0,9.2454,9.2454,9.199,9.2222,2932500.0
2014-01-09 10:00:00,15.9,15.92,15.87,15.87,2452700.0,9.2222,9.2338,9.2048,9.2048,2452700.0
2014-01-09 10:10:00,15.87,15.9,15.86,15.88,1900200.0,9.2048,9.2222,9.199,9.2106,1900200.0
2014-01-09 10:20:00,15.88,15.88,15.83,15.86,1336800.0,9.2106,9.2106,9.1816,9.199,1336800.0
2014-01-09 10:30:00,15.86,15.87,15.84,15.87,1004500.0,9.199,9.2048,9.1874,9.2048,1004500.0
2014-01-09 10:40:00,15.87,15.87,15.8,15.83,1839100.0,9.2048,9.2048,9.1642,9.1816,1839100.0
2014-01-09 10:50:00,15.82,15.83,15.8,15.83,1233600.0,9.1758,9.1816,9.1642,9.1816,1233600.0
2014-01-09 11:00:00,15.83,15.83,15.77,15.77,1315400.0,9.1816,9.1816,9.1468,9.1468,1315400.0
2014-01-09 11:10:00,15.78,15.81,15.77,15.79,1738600.0,9.1526,9.17,9.1468,9.1584,1738600.0
2014-01-09 11:20:00,15.78,15.82,15.77,15.82,1262800.0,9.1526,9.1758,9.1468,9.1758,1262800.0
2014-01-09 11:30:00,15.82,15.83,15.78,15.83,1235800.0,9.1758,9.1816,9.1526,9.1816,1235800.0
2014-01-09 11:40:00,15.82,15.88,15.82,15.86,1284600.0,9.1758,9.2106,9.1758,9.199,1284600.0
2014-01-09 11:50:00,15.86,15.86,15.83,15.85,851500.0,9.199,9.199,9.1816,9.1932,851500.0
2014-01-09 12:00:00,15.85,15.87,15.84,15.86,1141300.0,9.1932,9.2048,9.1874,9.199,1141300.0
2014-01-09 12:10:00,15.86,15.87,15.86,15.87,288900.0,9.199,9.2048,9.199,9.2048,288900.0
2014-01-09 12:20:00,15.86,15.87,15.85,15.86,883500.0,9.199,9.2048,9.1932,9.199,883500.0
2014-01-09 12:30:00,15.86,15.93,15.86,15.93,1290200.0,9.199,9.2396,9.199,9.2396,1290200.0
2014-01-09 12:40:00,15.93,15.96,15.92,15.93,1609900.0,9.2396,9.257,9.2338,9.2396,1609900.0
2014-01-09 12:50:00,15.94,15.94,15.89,15.89,1169000.0,9.2454,9.2454,9.2164,9.2164,1169000.0
2014-01-09 13:00:00,15.9,15.91,15.89,15.9,393600.0,9.2222,9.228,9.2164,9.2222,393600.0
2014-01-09 13:10:00,15.89,15.91,15.88,15.89,798000.0,9.2164,9.228,9.2106,9.2164,798000.0
2014-01-09 13:20:00,15.9,15.9,15.88,15.89,875600.0,9.2222,9.2222,9.2106,9.2164,875600.0
2014-01-09 13:30:00,15.89,15.89,15.86,15.88,755300.0,9.2164,9.2164,9.199,9.2106,755300.0
2014-01-09 13:40:00,15.88,15.88,15.84,15.85,1359300.0,9.2106,9.2106,9.1874,9.1932,1359300.0
2014-01-09 13:50:00,15.85,15.9,15.85,15.9,917100.0,9.1932,9.2222,9.1932,9.2222,917100.0
2014-01-09 14:00:00,15.9,15.91,15.86,15.89,1252800.0,9.2222,9.228,9.199,9.2164,1252800.0
2014-01-09 14:10:00,15.88,15.89,15.87,15.88,561400.0,9.2106,9.2164,9.2048,9.2106,561400.0
2014-01-09 14:20:00,15.89,15.91,15.88,15.89,591700.0,9.2164,9.228,9.2106,9.2164,591700.0
2014-01-09 14:30:00,15.89,15.9,15.88,15.89,565000.0,9.2164,9.2222,9.2106,9.2164,565000.0
2014-01-09 14:40:00,15.89,15.9,15.88,15.9,547600.0,9.2164,9.2222,9.2106,9.2222,547600.0
2014-01-09 14:50:00,15.9,15.9,15.88,15.89,471000.0,9.2222,9.2222,9.2106,9.2164,471000.0
2014-01-09 15:00:00,15.89,15.89,15.87,15.88,811800.0,9.2164,9.2164,9.2048,9.2106,811800.0
2014-01-09 15:10:00,15.88,15.9,15.88,15.9,900100.0,9.2106,9.2222,9.2106,9.2222,900100.0
2014-01-09 15:20:00,15.9,15.9,15.88,15.89,996100.0,9.2222,9.2222,9.2106,9.2164,996100.0
2014-01-09 15:30:00,15.88,15.89,15.85,15.85,1621200.0,9.2106,9.2164,9.1932,9.1932,1621200.0
2014-01-09 15:40:00,15.85,15.87,15.85,15.87,1479100.0,9.1932,9.2048,9.1932,9.2048,1479100.0
2014-01-09 15:50:00,15.87,15.88,15.84,15.85,4583700.0,9.2048,9.2106,9.1874,9.1932,4583700.0
2014-01-10 09:30:00,16.02,16.09,15.99,16.09,4412000.0,9.2918,9.3324,9.2744,9.3324,4412000.0
2014-01-10 09:40:00,16.09,16.11,16.03,16.07,2174400.0,9.3324,9.344,9.2976,9.3208,2174400.0
2014-01-10 09:50:00,16.06,16.08,16.01,16.04,1473400.0,9.315,9.3266,9.286,9.3034,1473400.0
2014-01-10 10:00:00,16.03,16.04,15.94,15.96,1958000.0,9.2976,9.3034,9.2454,9.257,1958000.0
2014-01-10 10:10:00,15.96,16.05,15.95,16.05,1712600.0,9.257,9.3092,9.2512,9.3092,1712600.0
2014-01-10 10:20:00,16.05,16.05,16.0,16.02,887000.0,9.3092,9.3092,9.2802,9.2918,887000.0
2014-01-10 10:30:00,16.02,16.03,16.0,16.0,1332600.0,9.2918,9.2976,9.2802,9.2802,1332600.0
2014-01-10 10:40:00,16.0,16.05,16.0,16.04,1246700.0,9.2802,9.3092,9.2802,9.3034,1246700.0
2014-01-10 10:50:00,16.04,16.04,16.01,16.02,607600.0,9.3034,9.3034,9.286,9.2918,607600.0
2014-01-10 11:00:00,16.01,16.02,16.0,16.02,709100.0,9.286,9.2918,9.2802,9.2918,709100.0
2014-01-10 11:10:00,16.02,16.02,16.0,16.02,538800.0,9.2918,9.2918,9.2802,9.2918,538800.0
2014-01-10 11:20:00,16.02,16.02,15.98,15.99,1183000.0,9.2918,9.2918,9.2686,9.2744,1183000.0
2014-01-10 11:30:00,15.99,15.99,15.96,15.99,905600.0,9.2744,9.2744,9.257,9.2744,905600.0
2014-01-10 11:40:00,15.99,15.99,15.97,15.97,312400.0,9.2744,9.2744,9.2628,9.2628,312400.0
2014-01-10 11:50:00,15.97,15.98,15.96,15.97,750100.0,9.2628,9.2686,9.257,9.2628,750100.0
2014-01-10 12:00:00,15.97,15.97,15.95,15.97,387600.0,9.2628,9.2628,9.2512,9.2628,387600.0
2014-01-10 12:10:00,15.97,15.99,15.95,15.99,381700.0,9.2628,9.2744,9.2512,9.2744,381700.0
2014-01-10 12:20:00,15.99,16.0,15.97,15.98,658800.0,9.2744,9.2802,9.2628,9.2686,658800.0
2014-01-10 12:30:00,15.98,15.98,15.96,15.97,303400.0,9.2686,9.2686,9.257,9.2628,303400.0
2014-01-10 12:40:00,15.96,15.98,15.96,15.98,433000.0,9.257,9.2686,9.257,9.2686,433000.0
2014-01-10 12:50:00,15.98,16.02,15.96,16.02,1116400.0,9.2686,9.2918,9.257,9.2918,1116400.0
2014-01-10 13:00:00,16.02,16.03,16.01,16.03,338000.0,9.2918,9.2976,9.286,9.2976,338000.0
2014-01-10 13:10:00,16.03,16.05,16.03,16.04,1074400.0,9.2976,9.3092,9.2976,9.3034,1074400.0
2014-01-10 13:20:00,16.04,16.08,16.03,16.08,873900.0,9.3034,9.3266,9.2976,9.3266,873900.0
2014-01-10 13:30:00,16.08,16.1,16.06,16.07,717200.0,9.3266,9.3382,9.315,9.3208,717200.0
2014-01-10 13:40:00,16.07,16.1,16.06,16.06,785700.0,9.3208,9.3382,9.315,9.315,785700.0
2014-01-10 13:50:00,16.07,16.07,16.02,16.03,457000.0,9.3208,9.3208,9.2918,9.2976,457000.0
2014-01-10 14:00:00,16.03,16.05,16.02,16.05,776800.0,9.2976,9.3092,9.2918,9.3092,776800.0
2014-01-10 14:10:00,16.05,16.07,16.05,16.05,596700.0,9.3092,9.3208,9.3092,9.3092,596700.0
2014-01-10 14:20:00,16.05,16.07,16.04,16.05,436700.0,9.3092,9.3208,9.3034,9.3092,436700.0
2014-01-10 14:30:00,16.05,16.06,16.04,16.05,538600.0,9.3092,9.315,9.3034,9.3092,538600.0
2014-01-10 14:40:00,16.05,16.06,16.03,16.04,594600.0,9.3092,9.315,9.2976,9.3034,594600.0
2014-01-10 14:50:00,16.04,16.05,16.03,16.05,375400.0,9.3034,9.3092,9.2976,9.3092,375400.0
2014-01-10 15:00:00,16.05,16.08,16.04,16.08,720500.0,9.3092,9.3266,9.3034,9.3266,720500.0
2014-01-10 15:10:00,16.08,16.09,16.07,16.07,765200.0,9.3266,9.3324,9.3208,9.3208,765200.0
2014-01-10 15:20:00,16.07,16.08,16.06,16.07,729900.0,9.3208,9.3266,9.315,9.3208,729900.0
2014-01-10 15:30:00,16.07,16.08,16.05,16.06,1060200.0,9.3208,9.3266,9.3092,9.315,1060200.0
2014-01-10 15:40:00,16.05,16.08,16.03,16.03,1908300.0,9.3092,9.3266,9.2976,9.2976,1908300.0
2014-01-10 15:50:00,16.04,16.08,16.04,16.08,3579400.0,9.3034,9.3266,9.3034,9.3266,3579400.0
2014-01-13 09:30:00,16.37,16.47,16.33,16.34,3868000.0,9.4948,9.5528,9.4716,9.4774,3868000.0
2014-01-13 09:40:00,16.33,16.35,16.3,16.34,1766400.0,9.4716,9.4832,9.4542,9.4774,1766400.0
2014-01-13 09:50:00,16.34,16.48,16.31,16.46,3455800.0,9.4774,9.5586,9.46,9.547,3455800.0
2014-01-13 10:00:00,16.47,16.53,16.45,16.49,2755000.0,9.5528,9.5876,9.5412,9.5644,2755000.0
2014-01-13 10:10:00,16.48,16.51,16.4,16.42,2396600.0,9.5586,9.576,9.5122,9.5238,2396600.0
2014-01-13 10:20:00,16.43,16.45,16.41,16.45,1155300.0,9.5296,9.5412,9.518,9.5412,1155300.0
2014-01-13 10:30:00,16.44,16.46,16.36,16.4,1867000.0,9.5354,9.547,9.489,9.5122,1867000.0
2014-01-13 10:40:00,16.4,16.4,16.34,16.34,934700.0,9.5122,9.5122,9.4774,9.4774,934700.0
2014-01-13 10:50:00,16.35,16.36,16.32,16.35,1006400.0,9.4832,9.489,9.4658,9.4832,1006400.0
2014-01-13 11:00:00,16.35,16.39,16.32,16.35,1583600.0,9.4832,9.5064,9.4658,9.4832,1583600.0
2014-01-13 11:10:00,16.35,16.42,16.34,16.41,1130200.0,9.4832,9.5238,9.4774,9.518,1130200.0
2014-01-13 11:20:00,16.42,16.42,16.39,16.41,730300.0,9.5238,9.5238,9.5064,9.518,730300.0
2014-01-13 11:30:00,16.4,16.42,16.39,16.41,886600.0,9.5122,9.5238,9.5064,9.518,886600.0
2014-01-13 11:40:00,16.41,16.42,16.4,16.42,655700.0,9.518,9.5238,9.5122,9.5238,655700.0
2014-01-13 11:50:00,16.42,16.45,16.41,16.42,680000.0,9.5238,9.5412,9.518,9.5238,680000.0
2014-01-13 12:00:00,16.42,16.43,16.4,16.42,692700.0,9.5238,9.5296,9.5122,9.5238,692700.0
2014-01-13 12:10:00,16.41,16.43,16.41,16.43,567300.0,9.518,9.5296,9.518,9.5296,567300.0
2014-01-13 12:20:00,16.43,16.44,16.35,16.36,1015700.0,9.5296,9.5354,9.4832,9.489,1015700.0
2014-01-13 12:30:00,16.36,16.36,16.32,16.32,756500.0,9.489,9.489,9.4658,9.4658,756500.0
2014-01-13 12:40:00,16.32,16.35,16.31,16.32,813000.0,9.4658,9.4832,9.46,9.4658,813000.0
2014-01-13 12:50:00,16.32,16.33,16.27,16.3,1290800.0,9.4658,9.4716,9.4368,9.4542,1290800.0
2014-01-13 13:00:00,16.3,16.3,16.28,16.3,603900.0,9.4542,9.4542,9.4426,9.4542,603900.0
2014-01-13 13:10:00,16.29,16.3,16.25,16.26,653500.0,9.4484,9.4542,9.4252,9.431,653500.0
2014-01-13 13:20:00,16.25,16.3,16.25,16.3,676000.0,9.4252,9.4542,9.4252,9.4542,676000.0
2014-01-13 13:30:00,16.3,16.3,16.25,16.25,795300.0,9.4542,9.4542,9.4252,9.4252,795300.0
2014-01-13 13:40:00,16.26,16.26,16.2,16.23,1172900.0,9.431,9.431,9.3962,9.4136,1172900.0
2014-01-13 13:50:00,16.23,16.26,16.21,16.24,705400.0,9.4136,9.431,9.402,9.4194,705400.0
2014-01-13 14:00:00,16.24,16.24,16.21,16.21,443700.0,9.4194,9.4194,9.402,9.402,443700.0
2014-01-13 14:10:00,16.21,16.22,16.19,16.2,757900.0,9.402,9.4078,9.3904,9.3962,757900.0
2014-01-13 14:20:00,16.2,16.21,16.17,16.19,1140300.0,9.3962,9.402,9.3788,9.3904,1140300.0
2014-01-13 14:30:00,16.19,16.21,16.18,16.2,796200.0,9.3904,9.402,9.3846,9.3962,796200.0
2014-01-13 14:40:00,16.21,16.21,16.18,16.19,492800.0,9.402,9.402,9.3846,9.3904,492800.0
2014-01-13 14:50:00,16.18,16.19,16.15,16.17,1414500.0,9.3846,9.3904,9.3672,9.3788,1414500.0
2014-01-13 15:00:00,16.16,16.17,16.08,16.09,1644600.0,9.373,9.3788,9.3266,9.3324,1644600.0
2014-01-13 15:10:00,16.09,16.15,16.08,16.14,1562000.0,9.3324,9.3672,9.3266,9.3614,1562000.0
2014-01-13 15:20:00,16.13,16.14,16.1,16.12,1253600.0,9.3556,9.3614,9.3382,9.3498,1253600.0
2014-01-13 15:30:00,16.12,16.12,16.1,16.12,1647800.0,9.3498,9.3498,9.3382,9.3498,1647800.0
2014-01-13 15:40:00,16.12,16.12,16.08,16.11,1891800.0,9.3498,9.3498,9.3266,9.344,1891800.0
2014-01-13 15:50:00,16.12,16.13,16.09,16.1,2978400.0,9.3498,9.3556,9.3324,9.3382,2978400.0
2014-01-14 09:30:00,16.31,16.33,16.21,16.23,2794000.0,9.46,9.4716,9.402,9.4136,2794000.0
2014-01-14 09:40:00,16.23,16.24,16.17,16.22,1906100.0,9.4136,9.4194,9.3788,9.4078,1906100.0
2014-01-14 09:50:00,16.22,16.25,16.18,16.25,1389900.0,9.4078,9.4252,9.3846,9.4252,1389900.0
2014-01-14 10:00:00,16.25,16.3,16.24,16.27,1541900.0,9.4252,9.4542,9.4194,9.4368,1541900.0
2014-01-14 10:10:00,16.27,16.29,16.26,16.29,737400.0,9.4368,9.4484,9.431,9.4484,737400.0
2014-01-14 10:20:00,16.29,16.33,16.29,16.32,1348200.0,9.4484,9.4716,9.4484,9.4658,1348200.0
2014-01-14 10:30:00,16.33,16.34,16.29,16.3,766000.0,9.4716,9.4774,9.4484,9.4542,766000.0
2014-01-14 10:40:00,16.3,16.32,16.29,16.3,764500.0,9.4542,9.4658,9.4484,9.4542,764500.0
2014-01-14 10:50:00,16.29,16.31,16.24,16.3,1421700.0,9.4484,9.46,9.4194,9.4542,1421700.0
2014-01-14 11:00:00,16.31,16.31,16.26,16.28,1241300.0,9.46,9.46,9.431,9.4426,1241300.0
2014-01-14 11:10:00,16.28,16.33,16.26,16.32,1035700.0,9.4426,9.4716,9.431,9.4658,1035700.0
2014-01-14 11:20:00,16.32,16.33,16.29,16.29,640100.0,9.4658,9.4716,9.4484,9.4484,640100.0
2014-01-14 11:30:00,16.3,16.31,16.28,16.31,1284600.0,9.4542,9.46,9.4426,9.46,1284600.0
2014-01-14 11:40:00,16.31,16.31,16.29,16.29,738500.0,9.46,9.46,9.4484,9.4484,738500.0
2014-01-14 11:50:00,16.3,16.3,16.28,16.29,443400.0,9.4542,9.4542,9.4426,9.4484,443400.0
2014-01-14 12:00:00,16.29,16.29,16.28,16.29,439700.0,9.4484,9.4484,9.4426,9.4484,439700.0
2014-01-14 12:10:00,16.29,16.31,16.28,16.31,536300.0,9.4484,9.46,9.4426,9.46,536300.0
2014-01-14 12:20:00,16.31,16.33,16.3,16.32,646600.0,9.46,9.4716,9.4542,9.4658,646600.0
2014-01-14 12:30:00,16.33,16.34,16.32,16.32,784800.0,9.4716,9.4774,9.4658,9.4658,784800.0
2014-01-14 12:40:00,16.32,16.37,16.32,16.37,1734300.0,9.4658,9.4948,9.4658,9.4948,1734300.0
2014-01-14 12:50:00,16.36,16.37,16.36,16.37,788500.0,9.489,9.4948,9.489,9.4948,788500.0
2014-01-14 13:00:00,16.37,16.38,16.36,16.38,926000.0,9.4948,9.5006,9.489,9.5006,926000.0
2014-01-14 13:10:00,16.38,16.4,16.36,16.39,968200.0,9.5006,9.5122,9.489,9.5064,968200.0
2014-01-14 13:20:00,16.4,16.4,16.38,16.39,644100.0,9.5122,9.5122,9.5006,9.5064,644100.0
2014-01-14 13:30:00,16.39,16.39,16.38,16.39,643300.0,9.5064,9.5064,9.5006,9.5064,643300.0
2014-01-14 13:40:00,16.39,16.39,16.37,16.39,852400.0,9.5064,9.5064,9.4948,9.5064,852400.0
2014-01-14 13:50:00,16.39,16.39,16.38,16.39,518300.0,9.5064,9.5064,9.5006,9.5064,518300.0
2014-01-14 14:00:00,16.39,16.39,16.38,16.38,492200.0,9.5064,9.5064,9.5006,9.5006,492200.0
2014-01-14 14:10:00,16.38,16.41,16.38,16.41,1261600.0,9.5006,9.518,9.5006,9.518,1261600.0
2014-01-14 14:20:00,16.41,16.43,16.4,16.43,836600.0,9.518,9.5296,9.5122,9.5296,836600.0
2014-01-14 14:30:00,16.42,16.43,16.41,16.41,846900.0,9.5238,9.5296,9.518,9.518,846900.0
2014-01-14 14:40:00,16.41,16.42,16.4,16.41,689400.0,9.518,9.5238,9.5122,9.518,689400.0
2014-01-14 14:50:00,16.41,16.41,16.4,16.4,395100.0,9.518,9.518,9.5122,9.5122,395100.0
2014-01-14 15:00:00,16.41,16.41,16.38,16.38,942300.0,9.518,9.518,9.5006,9.5006,942300.0
2014-01-14 15:10:00,16.39,16.39,16.36,16.37,634000.0,9.5064,9.5064,9.489,9.4948,634000.0
2014-01-14 15:20:00,16.36,16.37,16.35,16.36,1131600.0,9.489,9.4948,9.4832,9.489,1131600.0
2014-01-14 15:30:00,16.36,16.38,16.35,16.36,1071800.0,9.489,9.5006,9.4832,9.489,1071800.0
2014-01-14 15:40:00,16.36,16.37,16.35,16.37,1537100.0,9.489,9.4948,9.4832,9.4948,1537100.0
2014-01-14 15:50:00,16.37,16.4,16.36,16.39,2988300.0,9.4948,9.5122,9.489,9.5064,2988300.0
2014-01-15 09:30:00,16.37,16.5,16.35,16.47,2849600.0,9.4948,9.5702,9.4832,9.5528,2849600.0
2014-01-15 09:40:00,16.46,16.5,16.45,16.48,2190000.0,9.547,9.5702,9.5412,9.5586,2190000.0
2014-01-15 09:50:00,16.47,16.55,16.46,16.55,2285800.0,9.5528,9.5992,9.547,9.5992,2285800.0
2014-01-15 10:00:00,16.55,16.66,16.54,16.62,3657200.0,9.5992,9.663,9.5934,9.6398,3657200.0
2014-01-15 10:10:00,16.62,16.69,16.61,16.64,3011200.0,9.6398,9.6804,9.634,9.6514,3011200.0
2014-01-15 10:20:00,16.64,16.64,16.58,16.62,2511300.0,9.6514,9.6514,9.6166,9.6398,2511300.0
2014-01-15 10:30:00,16.62,16.64,16.59,16.59,1219200.0,9.6398,9.6514,9.6224,9.6224,1219200.0
2014-01-15 10:40:00,16.6,16.6,16.51,16.55,2259100.0,9.6282,9.6282,9.576,9.5992,2259100.0
2014-01-15 10:50:00,16.55,16.59,16.54,16.57,1072900.0,9.5992,9.6224,9.5934,9.6108,1072900.0
2014-01-15 11:00:00,16.57,16.63,16.56,16.63,1160400.0,9.6108,9.6456,9.605,9.6456,1160400.0
2014-01-15 11:10:00,16.62,16.63,16.58,16.59,1092200.0,9.6398,9.6456,9.6166,9.6224,1092200.0
2014-01-15 11:20:00,16.59,16.59,16.49,16.57,1823900.0,9.6224,9.6224,9.5644,9.6108,1823900.0
2014-01-15 11:30:00,16.57,16.57,16.52,16.55,1155800.0,9.6108,9.6108,9.5818,9.5992,1155800.0
2014-01-15 11:40:00,16.55,16.62,16.55,16.61,1589300.0,9.5992,9.6398,9.5992,9.634,1589300.0
2014-01-15 11:50:00,16.61,16.61,16.59,16.6,1082300.0,9.634,9.634,9.6224,9.6282,1082300.0
2014-01-15 12:00:00,16.59,16.61,16.59,16.61,763200.0,9.6224,9.634,9.6224,9.634,763200.0
2014-01-15 12:10:00,16.61,16.62,16.6,16.62,642800.0,9.634,9.6398,9.6282,9.6398,642800.0
2014-01-15 12:20:00,16.61,16.62,16.59,16.61,967200.0,9.634,9.6398,9.6224,9.634,967200.0
2014-01-15 12:30:00,16.61,16.67,16.6,16.63,1824500.0,9.634,9.6688,9.6282,9.6456,1824500.0
2014-01-15 12:40:00,16.63,16.65,16.61,16.65,1604500.0,9.6456,9.6572,9.634,9.6572,1604500.0
2014-01-15 12:50:00,16.64,16.65,16.63,16.64,682600.0,9.6514,9.6572,9.6456,9.6514,682600.0
2014-01-15 13:00:00,16.64,16.66,16.63,16.66,956400.0,9.6514,9.663,9.6456,9.663,956400.0
2014-01-15 13:10:00,16.66,16.67,16.65,16.66,479300.0,9.663,9.6688,9.6572,9.663,479300.0
2014-01-15 13:20:00,16.66,16.66,16.6,16.61,765600.0,9.663,9.663,9.6282,9.634,765600.0
2014-01-15 13:30:00,16.61,16.65,16.6,16.65,1206500.0,9.634,9.6572,9.6282,9.6572,1206500.0
2014-01-15 13:40:00,16.65,16.68,16.64,16.66,1514300.0,9.6572,9.6746,9.6514,9.663,1514300.0
2014-01-15 13:50:00,16.66,16.67,16.63,16.64,590300.0,9.663,9.6688,9.6456,9.6514,590300.0
2014-01-15 14:00:00,16.64,16.66,16.63,16.64,657500.0,9.6514,9.663,9.6456,9.6514,657500.0
2014-01-15 14:10:00,16.63,16.65,16.62,16.64,871100.0,9.6456,9.6572,9.6398,9.6514,871100.0
2014-01-15 14:20:00,16.64,16.66,16.63,16.64,567200.0,9.6514,9.663,9.6456,9.6514,567200.0
2014-01-15 14:30:00,16.64,16.64,16.62,16.64,1034300.0,9.6514,9.6514,9.6398,9.6514,1034300.0
2014-01-15 14:40:00,16.64,16.64,16.62,16.62,495800.0,9.6514,9.6514,9.6398,9.6398,495800.0
2014-01-15 14:50:00,16.62,16.65,16.62,16.64,791900.0,9.6398,9.6572,9.6398,9.6514,791900.0
2014-01-15 15:00:00,16.64,16.67,16.64,16.67,852200.0,9.6514,9.6688,9.6514,9.6688,852200.0
2014-01-15 15:10:00,16.67,16.67,16.63,16.64,1127400.0,9.6688,9.6688,9.6456,9.6514,1127400.0
2014-01-15 15:20:00,16.64,16.68,16.64,16.66,1852800.0,9.6514,9.6746,9.6514,9.663,1852800.0
2014-01-15 15:30:00,16.66,16.7,16.65,16.7,1774100.0,9.663,9.6862,9.6572,9.6862,1774100.0
2014-01-15 15:40:00,16.7,16.71,16.67,16.71,2251100.0,9.6862,9.692,9.6688,9.692,2251100.0
2014-01-15 15:50:00,16.71,16.73,16.69,16.7,4440600.0,9.692,9.7036,9.6804,9.6862,4440600.0
2014-01-16 09:30:00,16.67,16.7,16.61,16.68,2418200.0,9.6688,9.6862,9.634,9.6746,2418200.0
2014-01-16 09:40:00,16.69,16.75,16.65,16.74,2169900.0,9.6804,9.7152,9.6572,9.7094,2169900.0
2014-01-16 09:50:00,16.74,16.76,16.67,16.67,1410000.0,9.7094,9.721,9.6688,9.6688,1410000.0
2014-01-16 10:00:00,16.67,16.7,16.66,16.66,1446200.0,9.6688,9.6862,9.663,9.663,1446200.0
2014-01-16 10:10:00,16.66,16.67,16.64,16.65,1156000.0,9.663,9.6688,9.6514,9.6572,1156000.0
2014-01-16 10:20:00,16.66,16.67,16.63,16.65,873300.0,9.663,9.6688,9.6456,9.6572,873300.0
2014-01-16 10:30:00,16.64,16.66,16.64,16.64,1011700.0,9.6514,9.663,9.6514,9.6514,1011700.0
2014-01-16 10:40:00,16.64,16.65,16.59,16.6,1561300.0,9.6514,9.6572,9.6224,9.6282,1561300.0
2014-01-16 10:50:00,16.59,16.6,16.56,16.58,1281900.0,9.6224,9.6282,9.605,9.6166,1281900.0
2014-01-16 11:00:00,16.59,16.61,16.59,16.6,569000.0,9.6224,9.634,9.6224,9.6282,569000.0
2014-01-16 11:10:00,16.61,16.65,16.6,16.64,651800.0,9.634,9.6572,9.6282,9.6514,651800.0
2014-01-16 11:20:00,16.65,16.65,16.62,16.63,855800.0,9.6572,9.6572,9.6398,9.6456,855800.0
2014-01-16 11:30:00,16.63,16.64,16.61,16.63,809800.0,9.6456,9.6514,9.634,9.6456,809800.0
2014-01-16 11:40:00,16.63,16.66,16.63,16.65,816600.0,9.6456,9.663,9.6456,9.6572,816600.0
2014-01-16 11:50:00,16.65,16.66,16.64,16.64,574600.0,9.6572,9.663,9.6514,9.6514,574600.0
2014-01-16 12:00:00,16.64,16.67,16.64,16.65,1008000.0,9.6514,9.6688,9.6514,9.6572,1008000.0
2014-01-16 12:10:00,16.66,16.68,16.65,16.67,545200.0,9.663,9.6746,9.6572,9.6688,545200.0
2014-01-16 12:20:00,16.68,16.68,16.65,16.67,491400.0,9.6746,9.6746,9.6572,9.6688,491400.0
2014-01-16 12:30:00,16.66,16.67,16.66,16.66,492800.0,9.663,9.6688,9.663,9.663,492800.0
2014-01-16 12:40:00,16.66,16.68,16.66,16.68,621500.0,9.663,9.6746,9.663,9.6746,621500.0
2014-01-16 12:50:00,16.67,16.71,16.67,16.71,721100.0,9.6688,9.692,9.6688,9.692,721100.0
2014-01-16 13:00:00,16.7,16.71,16.7,16.7,324000.0,9.6862,9.692,9.6862,9.6862,324000.0
2014-01-16 13:10:00,16.71,16.71,16.69,16.71,554800.0,9.692,9.692,9.6804,9.692,554800.0
2014-01-16 13:20:00,16.71,16.72,16.7,16.71,407400.0,9.692,9.6978,9.6862,9.692,407400.0
2014-01-16 13:30:00,16.71,16.72,16.69,16.7,405900.0,9.692,9.6978,9.6804,9.6862,405900.0
2014-01-16 13:40:00,16.7,16.7,16.69,16.7,294600.0,9.6862,9.6862,9.6804,9.6862,294600.0
2014-01-16 13:50:00,16.7,16.71,16.69,16.71,311600.0,9.6862,9.692,9.6804,9.692,311600.0
2014-01-16 14:00:00,16.71,16.72,16.7,16.72,397800.0,9.692,9.6978,9.6862,9.6978,397800.0
2014-01-16 14:10:00,16.71,16.72,16.7,16.7,380800.0,9.692,9.6978,9.6862,9.6862,380800.0
2014-01-16 14:20:00,16.7,16.71,16.69,16.7,336700.0,9.6862,9.692,9.6804,9.6862,336700.0
2014-01-16 14:30:00,16.71,16.71,16.68,16.69,1104600.0,9.692,9.692,9.6746,9.6804,1104600.0
2014-01-16 14:40:00,16.69,16.71,16.68,16.71,815100.0,9.6804,9.692,9.6746,9.692,815100.0
2014-01-16 14:50:00,16.71,16.71,16.7,16.71,297000.0,9.692,9.692,9.6862,9.692,297000.0
2014-01-16 15:00:00,16.7,16.71,16.7,16.71,755900.0,9.6862,9.692,9.6862,9.692,755900.0
2014-01-16 15:10:00,16.71,16.71,16.69,16.7,637900.0,9.692,9.692,9.6804,9.6862,637900.0
2014-01-16 15:20:00,16.7,16.7,16.68,16.69,474500.0,9.6862,9.6862,9.6746,9.6804,474500.0
2014-01-16 15:30:00,16.69,16.69,16.68,16.68,399200.0,9.6804,9.6804,9.6746,9.6746,399200.0
2014-01-16 15:40:00,16.69,16.7,16.67,16.7,1618300.0,9.6804,9.6862,9.6688,9.6862,1618300.0
2014-01-16 15:50:00,16.7,16.74,16.69,16.72,3433100.0,9.6862,9.7094,9.6804,9.6978,3433100.0
2014-01-17 09:30:00,16.78,16.78,16.65,16.66,3771600.0,9.7326,9.7326,9.6572,9.663,3771600.0
2014-01-17 09:40:00,16.66,16.69,16.64,16.66,703700.0,9.663,9.6804,9.6514,9.663,703700.0
2014-01-17 09:50:00,16.67,16.67,16.61,16.62,1931500.0,9.6688,9.6688,9.634,9.6398,1931500.0
2014-01-17 10:00:00,16.63,16.64,16.59,16.61,1038100.0,9.6456,9.6514,9.6224,9.634,1038100.0
2014-01-17 10:10:00,16.61,16.61,16.59,16.61,1132300.0,9.634,9.634,9.6224,9.634,1132300.0
2014-01-17 10:20:00,16.6,16.62,16.59,16.62,1026600.0,9.6282,9.6398,9.6224,9.6398,1026600.0
2014-01-17 10:30:00,16.62,16.62,16.6,16.61,457200.0,9.6398,9.6398,9.6282,9.634,457200.0
2014-01-17 10:40:00,16.62,16.62,16.6,16.61,510800.0,9.6398,9.6398,9.6282,9.634,510800.0
2014-01-17 10:50:00,16.61,16.62,16.59,16.62,1163500.0,9.634,9.6398,9.6224,9.6398,1163500.0
2014-01-17 11:00:00,16.61,16.62,16.6,16.62,443200.0,9.634,9.6398,9.6282,9.6398,443200.0
2014-01-17 11:10:00,16.62,16.62,16.6,16.62,322500.0,9.6398,9.6398,9.6282,9.6398,322500.0
2014-01-17 11:20:00,16.62,16.63,16.59,16.6,578400.0,9.6398,9.6456,9.6224,9.6282,578400.0
2014-01-17 11:30:00,16.6,16.63,16.59,16.6,585400.0,9.6282,9.6456,9.6224,9.6282,585400.0
2014-01-17 11:40:00,16.6,16.61,16.59,16.61,252700.0,9.6282,9.634,9.6224,9.634,252700.0
2014-01-17 11:50:00,16.61,16.62,16.59,16.6,665800.0,9.634,9.6398,9.6224,9.6282,665800.0
2014-01-17 12:00:00,16.6,16.6,16.59,16.6,256700.0,9.6282,9.6282,9.6224,9.6282,256700.0
2014-01-17 12:10:00,16.6,16.6,16.57,16.57,643900.0,9.6282,9.6282,9.6108,9.6108,643900.0
2014-01-17 12:20:00,16.57,16.58,16.56,16.57,469600.0,9.6108,9.6166,9.605,9.6108,469600.0
2014-01-17 12:30:00,16.56,16.59,16.56,16.59,517800.0,9.605,9.6224,9.605,9.6224,517800.0
2014-01-17 12:40:00,16.59,16.6,16.57,16.57,467900.0,9.6224,9.6282,9.6108,9.6108,467900.0
2014-01-17 12:50:00,16.57,16.58,16.56,16.56,277400.0,9.6108,9.6166,9.605,9.605,277400.0
2014-01-17 13:00:00,16.56,16.57,16.56,16.56,414400.0,9.605,9.6108,9.605,9.605,414400.0
2014-01-17 13:10:00,16.56,16.57,16.51,16.51,1496200.0,9.605,9.6108,9.576,9.576,1496200.0
2014-01-17 13:20:00,16.51,16.54,16.51,16.54,527300.0,9.576,9.5934,9.576,9.5934,527300.0
2014-01-17 13:30:00,16.53,16.54,16.53,16.54,342600.0,9.5876,9.5934,9.5876,9.5934,342600.0
2014-01-17 13:40:00,16.54,16.56,16.51,16.54,931300.0,9.5934,9.605,9.576,9.5934,931300.0
2014-01-17 13:50:00,16.55,16.59,16.54,16.57,762300.0,9.5992,9.6224,9.5934,9.6108,762300.0
2014-01-17 14:00:00,16.57,16.58,16.54,16.57,683300.0,9.6108,9.6166,9.5934,9.6108,683300.0
2014-01-17 14:10:00,16.57,16.57,16.54,16.55,431900.0,9.6108,9.6108,9.5934,9.5992,431900.0
2014-01-17 14:20:00,16.56,16.56,16.55,16.55,270800.0,9.605,9.605,9.5992,9.5992,270800.0
2014-01-17 14:30:00,16.55,16.57,16.55,16.57,657300.0,9.5992,9.6108,9.5992,9.6108,657300.0
2014-01-17 14:40:00,16.57,16.57,16.56,16.56,684600.0,9.6108,9.6108,9.605,9.605,684600.0
2014-01-17 14:50:00,16.56,16.57,16.52,16.52,770700.0,9.605,9.6108,9.5818,9.5818,770700.0
2014-01-17 15:00:00,16.52,16.53,16.51,16.52,875100.0,9.5818,9.5876,9.576,9.5818,875100.0
2014-01-17 15:10:00,16.52,16.52,16.5,16.5,653000.0,9.5818,9.5818,9.5702,9.5702,653000.0
2014-01-17 15:20:00,16.51,16.51,16.47,16.48,1479800.0,9.576,9.576,9.5528,9.5586,1479800.0
2014-01-17 15:30:00,16.47,16.5,16.46,16.5,1472700.0,9.5528,9.5702,9.547,9.5702,1472700.0
2014-01-17 15:40:00,16.5,16.5,16.45,16.48,2112800.0,9.5702,9.5702,9.5412,9.5586,2112800.0
2014-01-17 15:50:00,16.48,16.52,16.47,16.51,2936500.0,9.5586,9.5818,9.5528,9.576,2936500.0
2014-01-21 09:30:00,16.64,16.68,16.59,16.59,2118100.0,9.6514,9.6746,9.6224,9.6224,2118100.0
2014-01-21 09:40:00,16.59,16.62,16.51,16.54,1447300.0,9.6224,9.6398,9.576,9.5934,1447300.0
2014-01-21 09:50:00,16.55,16.55,16.52,16.53,919800.0,9.5992,9.5992,9.5818,9.5876,919800.0
2014-01-21 10:00:00,16.53,16.55,16.45,16.46,1331500.0,9.5876,9.5992,9.5412,9.547,1331500.0
2014-01-21 10:10:00,16.46,16.46,16.38,16.39,1313100.0,9.547,9.547,9.5006,9.5064,1313100.0
2014-01-21 10:20:00,16.39,16.42,16.37,16.42,898200.0,9.5064,9.5238,9.4948,9.5238,898200.0
2014-01-21 10:30:00,16.42,16.44,16.39,16.39,933900.0,9.5238,9.5354,9.5064,9.5064,933900.0
2014-01-21 10:40:00,16.39,16.44,16.39,16.42,665300.0,9.5064,9.5354,9.5064,9.5238,665300.0
2014-01-21 10:50:00,16.42,16.43,16.41,16.41,448500.0,9.5238,9.5296,9.518,9.518,448500.0
2014-01-21 11:00:00,16.41,16.45,16.39,16.4,628100.0,9.518,9.5412,9.5064,9.5122,628100.0
2014-01-21 11:10:00,16.39,16.44,16.37,16.42,1190700.0,9.5064,9.5354,9.4948,9.5238,1190700.0
2014-01-21 11:20:00,16.41,16.42,16.4,16.4,334300.0,9.518,9.5238,9.5122,9.5122,334300.0
2014-01-21 11:30:00,16.41,16.42,16.38,16.41,544800.0,9.518,9.5238,9.5006,9.518,544800.0
2014-01-21 11:40:00,16.41,16.44,16.4,16.44,428900.0,9.518,9.5354,9.5122,9.5354,428900.0
2014-01-21 11:50:00,16.44,16.44,16.4,16.42,620100.0,9.5354,9.5354,9.5122,9.5238,620100.0
2014-01-21 12:00:00,16.42,16.43,16.39,16.39,620400.0,9.5238,9.5296,9.5064,9.5064,620400.0
2014-01-21 12:10:00,16.39,16.4,16.38,16.4,335200.0,9.5064,9.5122,9.5006,9.5122,335200.0
2014-01-21 12:20:00,16.39,16.46,16.39,16.43,633100.0,9.5064,9.547,9.5064,9.5296,633100.0
2014-01-21 12:30:00,16.43,16.45,16.42,16.43,366800.0,9.5296,9.5412,9.5238,9.5296,366800.0
2014-01-21 12:40:00,16.42,16.44,16.41,16.42,474100.0,9.5238,9.5354,9.518,9.5238,474100.0
2014-01-21 12:50:00,16.43,16.44,16.39,16.4,427200.0,9.5296,9.5354,9.5064,9.5122,427200.0
2014-01-21 13:00:00,16.4,16.42,16.4,16.41,293900.0,9.5122,9.5238,9.5122,9.518,293900.0
2014-01-21 13:10:00,16.41,16.42,16.4,16.41,182100.0,9.518,9.5238,9.5122,9.518,182100.0
2014-01-21 13:20:00,16.4,16.42,16.4,16.41,193100.0,9.5122,9.5238,9.5122,9.518,193100.0
2014-01-21 13:30:00,16.41,16.44,16.41,16.44,262500.0,9.518,9.5354,9.518,9.5354,262500.0
2014-01-21 13:40:00,16.44,16.45,16.42,16.42,411400.0,9.5354,9.5412,9.5238,9.5238,411400.0
2014-01-21 13:50:00,16.43,16.44,16.42,16.44,238800.0,9.5296,9.5354,9.5238,9.5354,238800.0
2014-01-21 14:00:00,16.43,16.46,16.43,16.44,296900.0,9.5296,9.547,9.5296,9.5354,296900.0
2014-01-21 14:10:00,16.45,16.47,16.44,16.45,523700.0,9.5412,9.5528,9.5354,9.5412,523700.0
2014-01-21 14:20:00,16.44,16.45,16.43,16.44,240100.0,9.5354,9.5412,9.5296,9.5354,240100.0
2014-01-21 14:30:00,16.44,16.48,16.44,16.47,603400.0,9.5354,9.5586,9.5354,9.5528,603400.0
2014-01-21 14:40:00,16.46,16.47,16.44,16.45,198700.0,9.547,9.5528,9.5354,9.5412,198700.0
2014-01-21 14:50:00,16.44,16.46,16.43,16.46,351500.0,9.5354,9.547,9.5296,9.547,351500.0
2014-01-21 15:00:00,16.46,16.48,16.45,16.46,440200.0,9.547,9.5586,9.5412,9.547,440200.0
2014-01-21 15:10:00,16.46,16.47,16.43,16.44,600900.0,9.547,9.5528,9.5296,9.5354,600900.0
2014-01-21 15:20:00,16.44,16.44,16.4,16.41,950500.0,9.5354,9.5354,9.5122,9.518,950500.0
2014-01-21 15:30:00,16.41,16.42,16.4,16.41,751100.0,9.518,9.5238,9.5122,9.518,751100.0
2014-01-21 15:40:00,16.41,16.41,16.36,16.37,2974200.0,9.518,9.518,9.489,9.4948,2974200.0
2014-01-21 15:50:00,16.37,16.43,16.36,16.41,6094000.0,9.4948,9.5296,9.489,9.518,6094000.0
2014-01-22 09:30:00,16.44,16.45,16.37,16.4,1090700.0,9.5354,9.5412,9.4948,9.5122,1090700.0
2014-01-22 09:40:00,16.4,16.47,16.38,16.44,976400.0,9.5122,9.5528,9.5006,9.5354,976400.0
2014-01-22 09:50:00,16.45,16.45,16.42,16.43,585300.0,9.5412,9.5412,9.5238,9.5296,585300.0
2014-01-22 10:00:00,16.44,16.51,16.43,16.48,1224200.0,9.5354,9.576,9.5296,9.5586,1224200.0
2014-01-22 10:10:00,16.48,16.49,16.42,16.43,1000800.0,9.5586,9.5644,9.5238,9.5296,1000800.0
2014-01-22 10:20:00,16.43,16.48,16.42,16.48,701400.0,9.5296,9.5586,9.5238,9.5586,701400.0
2014-01-22 10:30:00,16.47,16.48,16.45,16.48,539800.0,9.5528,9.5586,9.5412,9.5586,539800.0
2014-01-22 10:40:00,16.48,16.5,16.47,16.5,609500.0,9.5586,9.5702,9.5528,9.5702,609500.0
2014-01-22 10:50:00,16.5,16.51,16.48,16.48,680600.0,9.5702,9.576,9.5586,9.5586,680600.0
2014-01-22 11:00:00,16.49,16.51,16.48,16.51,515600.0,9.5644,9.576,9.5586,9.576,515600.0
2014-01-22 11:10:00,16.51,16.51,16.49,16.5,294400.0,9.576,9.576,9.5644,9.5702,294400.0
2014-01-22 11:20:00,16.5,16.56,16.49,16.53,800900.0,9.5702,9.605,9.5644,9.5876,800900.0
2014-01-22 11:30:00,16.53,16.55,16.52,16.54,408800.0,9.5876,9.5992,9.5818,9.5934,408800.0
2014-01-22 11:40:00,16.54,16.56,16.51,16.52,384200.0,9.5934,9.605,9.576,9.5818,384200.0
2014-01-22 11:50:00,16.51,16.51,16.49,16.5,418100.0,9.576,9.576,9.5644,9.5702,418100.0
2014-01-22 12:00:00,16.5,16.51,16.49,16.51,249100.0,9.5702,9.576,9.5644,9.576,249100.0
2014-01-22 12:10:00,16.51,16.53,16.5,16.5,550000.0,9.576,9.5876,9.5702,9.5702,550000.0
2014-01-22 12:20:00,16.51,16.52,16.51,16.52,184100.0,9.576,9.5818,9.576,9.5818,184100.0
2014-01-22 12:30:00,16.52,16.55,16.52,16.55,610700.0,9.5818,9.5992,9.5818,9.5992,610700.0
2014-01-22 12:40:00,16.55,16.55,16.54,16.55,198000.0,9.5992,9.5992,9.5934,9.5992,198000.0
2014-01-22 12:50:00,16.55,16.55,16.5,16.55,476400.0,9.5992,9.5992,9.5702,9.5992,476400.0
2014-01-22 13:00:00,16.55,16.56,16.54,16.55,457300.0,9.5992,9.605,9.5934,9.5992,457300.0
2014-01-22 13:10:00,16.56,16.58,16.55,16.56,438600.0,9.605,9.6166,9.5992,9.605,438600.0
2014-01-22 13:20:00,16.57,16.57,16.56,16.57,123000.0,9.6108,9.6108,9.605,9.6108,123000.0
2014-01-22 13:30:00,16.57,16.57,16.53,16.54,521300.0,9.6108,9.6108,9.5876,9.5934,521300.0
2014-01-22 13:40:00,16.54,16.55,16.52,16.53,521800.0,9.5934,9.5992,9.5818,9.5876,521800.0
2014-01-22 13:50:00,16.52,16.55,16.52,16.55,258900.0,9.5818,9.5992,9.5818,9.5992,258900.0
2014-01-22 14:00:00,16.55,16.56,16.54,16.55,223000.0,9.5992,9.605,9.5934,9.5992,223000.0
2014-01-22 14:10:00,16.55,16.57,16.55,16.57,344800.0,9.5992,9.6108,9.5992,9.6108,344800.0
2014-01-22 14:20:00,16.57,16.58,16.56,16.57,374300.0,9.6108,9.6166,9.605,9.6108,374300.0
2014-01-22 14:30:00,16.57,16.57,16.56,16.57,150200.0,9.6108,9.6108,9.605,9.6108,150200.0
2014-01-22 14:40:00,16.56,16.57,16.54,16.54,422900.0,9.605,9.6108,9.5934,9.5934,422900.0
2014-01-22 14:50:00,16.55,16.57,16.54,16.57,362800.0,9.5992,9.6108,9.5934,9.6108,362800.0
2014-01-22 15:00:00,16.57,16.6,16.56,16.59,693200.0,9.6108,9.6282,9.605,9.6224,693200.0
2014-01-22 15:10:00,16.59,16.6,16.58,16.58,806300.0,9.6224,9.6282,9.6166,9.6166,806300.0
2014-01-22 15:20:00,16.58,16.6,16.58,16.6,853300.0,9.6166,9.6282,9.6166,9.6282,853300.0
2014-01-22 15:30:00,16.6,16.62,16.59,16.61,1140100.0,9.6282,9.6398,9.6224,9.634,1140100.0
2014-01-22 15:40:00,16.61,16.61,16.57,16.59,1764700.0,9.634,9.634,9.6108,9.6224,1764700.0
2014-01-22 15:50:00,16.58,16.59,16.55,16.55,2447600.0,9.6166,9.6224,9.5992,9.5992,2447600.0
2014-01-23 09:30:00,16.49,16.5,16.39,16.45,2437000.0,9.5644,9.5702,9.5064,9.5412,2437000.0
2014-01-23 09:40:00,16.44,16.52,16.44,16.51,1212600.0,9.5354,9.5818,9.5354,9.576,1212600.0
2014-01-23 09:50:00,16.51,16.53,16.48,16.48,1102100.0,9.576,9.5876,9.5586,9.5586,1102100.0
2014-01-23 10:00:00,16.48,16.51,16.4,16.44,1361400.0,9.5586,9.576,9.5122,9.5354,1361400.0
2014-01-23 10:10:00,16.44,16.45,16.4,16.45,689700.0,9.5354,9.5412,9.5122,9.5412,689700.0
2014-01-23 10:20:00,16.45,16.45,16.41,16.42,776600.0,9.5412,9.5412,9.518,9.5238,776600.0
2014-01-23 10:30:00,16.42,16.43,16.39,16.41,962200.0,9.5238,9.5296,9.5064,9.518,962200.0
2014-01-23 10:40:00,16.4,16.41,16.36,16.37,1360400.0,9.5122,9.518,9.489,9.4948,1360400.0
2014-01-23 10:50:00,16.37,16.38,16.34,16.38,973600.0,9.4948,9.5006,9.4774,9.5006,973600.0
2014-01-23 11:00:00,16.38,16.38,16.31,16.33,1196800.0,9.5006,9.5006,9.46,9.4716,1196800.0
2014-01-23 11:10:00,16.33,16.37,16.31,16.37,818000.0,9.4716,9.4948,9.46,9.4948,818000.0
2014-01-23 11:20:00,16.36,16.39,16.34,16.39,870900.0,9.489,9.5064,9.4774,9.5064,870900.0
2014-01-23 11:30:00,16.39,16.4,16.37,16.37,749600.0,9.5064,9.5122,9.4948,9.4948,749600.0
2014-01-23 11:40:00,16.38,16.41,16.37,16.37,566100.0,9.5006,9.518,9.4948,9.4948,566100.0
2014-01-23 11:50:00,16.37,16.44,16.37,16.43,583000.0,9.4948,9.5354,9.4948,9.5296,583000.0
2014-01-23 12:00:00,16.44,16.45,16.4,16.42,1007700.0,9.5354,9.5412,9.5122,9.5238,1007700.0
2014-01-23 12:10:00,16.42,16.43,16.4,16.43,440600.0,9.5238,9.5296,9.5122,9.5296,440600.0
2014-01-23 12:20:00,16.43,16.43,16.4,16.4,499900.0,9.5296,9.5296,9.5122,9.5122,499900.0
2014-01-23 12:30:00,16.41,16.43,16.38,16.43,575200.0,9.518,9.5296,9.5006,9.5296,575200.0
2014-01-23 12:40:00,16.42,16.44,16.39,16.42,767500.0,9.5238,9.5354,9.5064,9.5238,767500.0
2014-01-23 12:50:00,16.41,16.43,16.38,16.39,748700.0,9.518,9.5296,9.5006,9.5064,748700.0
2014-01-23 13:00:00,16.4,16.41,16.38,16.39,352400.0,9.5122,9.518,9.5006,9.5064,352400.0
2014-01-23 13:10:00,16.39,16.4,16.37,16.38,397700.0,9.5064,9.5122,9.4948,9.5006,397700.0
2014-01-23 13:20:00,16.38,16.38,16.37,16.38,228700.0,9.5006,9.5006,9.4948,9.5006,228700.0
2014-01-23 13:30:00,16.38,16.38,16.34,16.34,546400.0,9.5006,9.5006,9.4774,9.4774,546400.0
2014-01-23 13:40:00,16.34,16.37,16.32,16.33,716500.0,9.4774,9.4948,9.4658,9.4716,716500.0
2014-01-23 13:50:00,16.33,16.34,16.33,16.34,440700.0,9.4716,9.4774,9.4716,9.4774,440700.0
2014-01-23 14:00:00,16.33,16.37,16.33,16.37,639900.0,9.4716,9.4948,9.4716,9.4948,639900.0
2014-01-23 14:10:00,16.37,16.39,16.34,16.38,565100.0,9.4948,9.5064,9.4774,9.5006,565100.0
2014-01-23 14:20:00,16.39,16.41,16.38,16.4,867600.0,9.5064,9.518,9.5006,9.5122,867600.0
2014-01-23 14:30:00,16.4,16.4,16.39,16.39,294400.0,9.5122,9.5122,9.5064,9.5064,294400.0
2014-01-23 14:40:00,16.39,16.4,16.37,16.39,662500.0,9.5064,9.5122,9.4948,9.5064,662500.0
2014-01-23 14:50:00,16.4,16.42,16.39,16.41,725500.0,9.5122,9.5238,9.5064,9.518,725500.0
2014-01-23 15:00:00,16.41,16.42,16.38,16.39,948100.0,9.518,9.5238,9.5006,9.5064,948100.0
2014-01-23 15:10:00,16.39,16.39,16.36,16.37,415600.0,9.5064,9.5064,9.489,9.4948,415600.0
2014-01-23 15:20:00,16.36,16.39,16.36,16.36,743100.0,9.489,9.5064,9.489,9.489,743100.0
2014-01-23 15:30:00,16.36,16.42,16.36,16.38,1401700.0,9.489,9.5238,9.489,9.5006,1401700.0
2014-01-23 15:40:00,16.38,16.44,16.38,16.43,1811600.0,9.5006,9.5354,9.5006,9.5296,1811600.0
2014-01-23 15:50:00,16.42,16.46,16.42,16.44,2766900.0,9.5238,9.547,9.5238,9.5354,2766900.0
2014-01-24 09:30:00,16.18,16.23,16.02,16.05,3416600.0,9.3846,9.4136,9.2918,9.3092,3416600.0
2014-01-24 09:40:00,16.05,16.1,16.0,16.04,2895900.0,9.3092,9.3382,9.2802,9.3034,2895900.0
2014-01-24 09:50:00,16.04,16.05,15.91,16.03,3459400.0,9.3034,9.3092,9.228,9.2976,3459400.0
2014-01-24 10:00:00,16.02,16.05,15.98,16.03,2097600.0,9.2918,9.3092,9.2686,9.2976,2097600.0
2014-01-24 10:10:00,16.03,16.03,15.99,16.03,2293000.0,9.2976,9.2976,9.2744,9.2976,2293000.0
2014-01-24 10:20:00,16.03,16.1,16.02,16.06,2269000.0,9.2976,9.3382,9.2918,9.315,2269000.0
2014-01-24 10:30:00,16.07,16.07,16.0,16.01,2273000.0,9.3208,9.3208,9.2802,9.286,2273000.0
2014-01-24 10:40:00,16.01,16.01,15.98,15.99,2884800.0,9.286,9.286,9.2686,9.2744,2884800.0
2014-01-24 10:50:00,15.99,16.02,15.98,16.02,1321000.0,9.2744,9.2918,9.2686,9.2918,1321000.0
2014-01-24 11:00:00,16.02,16.02,15.96,15.96,2011000.0,9.2918,9.2918,9.257,9.257,2011000.0
2014-01-24 11:10:00,15.97,15.97,15.92,15.92,1865000.0,9.2628,9.2628,9.2338,9.2338,1865000.0
2014-01-24 11:20:00,15.93,15.96,15.91,15.95,1729600.0,9.2396,9.257,9.228,9.2512,1729600.0
2014-01-24 11:30:00,15.96,15.98,15.92,15.94,1300600.0,9.257,9.2686,9.2338,9.2454,1300600.0
2014-01-24 11:40:00,15.94,15.96,15.92,15.94,1050300.0,9.2454,9.257,9.2338,9.2454,1050300.0
2014-01-24 11:50:00,15.95,15.97,15.93,15.97,605300.0,9.2512,9.2628,9.2396,9.2628,605300.0
2014-01-24 12:00:00,15.96,15.98,15.93,15.93,722600.0,9.257,9.2686,9.2396,9.2396,722600.0
2014-01-24 12:10:00,15.93,15.94,15.9,15.91,1529700.0,9.2396,9.2454,9.2222,9.228,1529700.0
2014-01-24 12:20:00,15.9,15.92,15.9,15.91,444800.0,9.2222,9.2338,9.2222,9.228,444800.0
2014-01-24 12:30:00,15.92,15.92,15.9,15.91,489200.0,9.2338,9.2338,9.2222,9.228,489200.0
2014-01-24 12:40:00,15.91,15.91,15.86,15.86,981900.0,9.228,9.228,9.199,9.199,981900.0
2014-01-24 12:50:00,15.86,15.89,15.86,15.89,545500.0,9.199,9.2164,9.199,9.2164,545500.0
2014-01-24 13:00:00,15.89,15.89,15.86,15.89,546100.0,9.2164,9.2164,9.199,9.2164,546100.0
2014-01-24 13:10:00,15.89,15.89,15.87,15.87,393500.0,9.2164,9.2164,9.2048,9.2048,393500.0
2014-01-24 13:20:00,15.88,15.88,15.86,15.86,616400.0,9.2106,9.2106,9.199,9.199,616400.0
2014-01-24 13:30:00,15.86,15.87,15.85,15.86,539400.0,9.199,9.2048,9.1932,9.199,539400.0
2014-01-24 13:40:00,15.86,15.87,15.85,15.86,456100.0,9.199,9.2048,9.1932,9.199,456100.0
2014-01-24 13:50:00,15.86,15.88,15.84,15.86,1171800.0,9.199,9.2106,9.1874,9.199,1171800.0
2014-01-24 14:00:00,15.87,15.87,15.78,15.8,1735700.0,9.2048,9.2048,9.1526,9.1642,1735700.0
2014-01-24 14:10:00,15.81,15.81,15.78,15.81,788500.0,9.17,9.17,9.1526,9.17,788500.0
2014-01-24 14:20:00,15.81,15.84,15.79,15.83,1062900.0,9.17,9.1874,9.1584,9.1816,1062900.0
2014-01-24 14:30:00,15.83,15.84,15.82,15.84,582600.0,9.1816,9.1874,9.1758,9.1874,582600.0
2014-01-24 14:40:00,15.84,15.84,15.79,15.79,910000.0,9.1874,9.1874,9.1584,9.1584,910000.0
2014-01-24 14:50:00,15.79,15.8,15.78,15.79,1017000.0,9.1584,9.1642,9.1526,9.1584,1017000.0
2014-01-24 15:00:00,15.79,15.8,15.78,15.79,1055800.0,9.1584,9.1642,9.1526,9.1584,1055800.0
2014-01-24 15:10:00,15.79,15.79,15.78,15.79,938000.0,9.1584,9.1584,9.1526,9.1584,938000.0
2014-01-24 15:20:00,15.79,15.82,15.78,15.82,1463300.0,9.1584,9.1758,9.1526,9.1758,1463300.0
2014-01-24 15:30:00,15.82,15.91,15.81,15.9,2685200.0,9.1758,9.228,9.17,9.2222,2685200.0
2014-01-24 15:40:00,15.9,15.95,15.81,15.82,3086700.0,9.2222,9.2512,9.17,9.1758,3086700.0
2014-01-24 15:50:00,15.83,15.89,15.82,15.84,4973400.0,9.1816,9.2164,9.1758,9.1874,4973400.0
2014-01-27 09:30:00,15.9,15.91,15.79,15.81,1923100.0,9.2222,9.228,9.1584,9.17,1923100.0
2014-01-27 09:40:00,15.8,15.85,15.76,15.76,1538500.0,9.1642,9.1932,9.141,9.141,1538500.0
2014-01-27 09:50:00,15.76,15.77,15.7,15.74,1815700.0,9.141,9.1468,9.1062,9.1294,1815700.0
2014-01-27 10:00:00,15.74,15.74,15.68,15.71,1488900.0,9.1294,9.1294,9.0946,9.112,1488900.0
2014-01-27 10:10:00,15.7,15.71,15.65,15.65,1131900.0,9.1062,9.112,9.0772,9.0772,1131900.0
2014-01-27 10:20:00,15.65,15.67,15.59,15.6,1210600.0,9.0772,9.0888,9.0424,9.0482,1210600.0
2014-01-27 10:30:00,15.59,15.66,15.59,15.6,1370900.0,9.0424,9.083,9.0424,9.0482,1370900.0
2014-01-27 10:40:00,15.61,15.65,15.59,15.63,1307500.0,9.054,9.0772,9.0424,9.0656,1307500.0
2014-01-27 10:50:00,15.64,15.69,15.63,15.67,827900.0,9.0714,9.1004,9.0656,9.0888,827900.0
2014-01-27 11:00:00,15.67,15.7,15.6,15.63,1144300.0,9.0888,9.1062,9.0482,9.0656,1144300.0
2014-01-27 11:10:00,15.63,15.68,15.6,15.68,1126800.0,9.0656,9.0946,9.0482,9.0946,1126800.0
2014-01-27 11:20:00,15.68,15.68,15.62,15.64,888800.0,9.0946,9.0946,9.0598,9.0714,888800.0
2014-01-27 11:30:00,15.64,15.68,15.6,15.62,954800.0,9.0714,9.0946,9.0482,9.0598,954800.0
2014-01-27 11:40:00,15.62,15.67,15.61,15.64,782000.0,9.0598,9.0888,9.054,9.0714,782000.0
2014-01-27 11:50:00,15.64,15.65,15.6,15.62,591800.0,9.0714,9.0772,9.0482,9.0598,591800.0
2014-01-27 12:00:00,15.62,15.63,15.57,15.61,1326600.0,9.0598,9.0656,9.0308,9.054,1326600.0
2014-01-27 12:10:00,15.6,15.61,15.57,15.59,829900.0,9.0482,9.054,9.0308,9.0424,829900.0
2014-01-27 12:20:00,15.59,15.59,15.54,15.57,964600.0,9.0424,9.0424,9.0134,9.0308,964600.0
2014-01-27 12:30:00,15.57,15.57,15.52,15.57,872200.0,9.0308,9.0308,9.0018,9.0308,872200.0
2014-01-27 12:40:00,15.57,15.62,15.56,15.58,1190800.0,9.0308,9.0598,9.025,9.0366,1190800.0
2014-01-27 12:50:00,15.59,15.59,15.54,15.59,844400.0,9.0424,9.0424,9.0134,9.0424,844400.0
2014-01-27 13:00:00,15.59,15.63,15.58,15.61,753500.0,9.0424,9.0656,9.0366,9.054,753500.0
2014-01-27 13:10:00,15.61,15.64,15.6,15.6,852200.0,9.054,9.0714,9.0482,9.0482,852200.0
2014-01-27 13:20:00,15.61,15.61,15.56,15.6,1435700.0,9.054,9.054,9.025,9.0482,1435700.0
2014-01-27 13:30:00,15.6,15.63,15.59,15.62,1129600.0,9.0482,9.0656,9.0424,9.0598,1129600.0
2014-01-27 13:40:00,15.62,15.66,15.61,15.66,984400.0,9.0598,9.083,9.054,9.083,984400.0
2014-01-27 13:50:00,15.65,15.73,15.65,15.71,1126800.0,9.0772,9.1236,9.0772,9.112,1126800.0
2014-01-27 14:00:00,15.72,15.79,15.71,15.79,1609900.0,9.1178,9.1584,9.112,9.1584,1609900.0
2014-01-27 14:10:00,15.79,15.83,15.77,15.77,1092300.0,9.1584,9.1816,9.1468,9.1468,1092300.0
2014-01-27 14:20:00,15.77,15.79,15.74,15.78,831300.0,9.1468,9.1584,9.1294,9.1526,831300.0
2014-01-27 14:30:00,15.78,15.88,15.77,15.86,1340300.0,9.1526,9.2106,9.1468,9.199,1340300.0
2014-01-27 14:40:00,15.86,15.88,15.82,15.83,769200.0,9.199,9.2106,9.1758,9.1816,769200.0
2014-01-27 14:50:00,15.83,15.85,15.82,15.82,631300.0,9.1816,9.1932,9.1758,9.1758,631300.0
2014-01-27 15:00:00,15.83,15.83,15.75,15.81,1045000.0,9.1816,9.1816,9.1352,9.17,1045000.0
2014-01-27 15:10:00,15.82,15.82,15.77,15.77,975800.0,9.1758,9.1758,9.1468,9.1468,975800.0
2014-01-27 15:20:00,15.78,15.8,15.75,15.79,1200100.0,9.1526,9.1642,9.1352,9.1584,1200100.0
2014-01-27 15:30:00,15.78,15.8,15.73,15.77,1625900.0,9.1526,9.1642,9.1236,9.1468,1625900.0
2014-01-27 15:40:00,15.77,15.79,15.74,15.78,1510200.0,9.1468,9.1584,9.1294,9.1526,1510200.0
2014-01-27 15:50:00,15.79,15.8,15.72,15.73,3013700.0,9.1584,9.1642,9.1178,9.1236,3013700.0
2014-01-28 09:30:00,15.96,16.01,15.77,15.91,5319600.0,9.257,9.286,9.1468,9.228,5319600.0
2014-01-28 09:40:00,15.91,15.91,15.81,15.83,1791100.0,9.228,9.228,9.17,9.1816,1791100.0
2014-01-28 09:50:00,15.82,15.83,15.75,15.79,2484200.0,9.1758,9.1816,9.1352,9.1584,2484200.0
2014-01-28 10:00:00,15.78,15.86,15.77,15.79,1288400.0,9.1526,9.199,9.1468,9.1584,1288400.0
2014-01-28 10:10:00,15.78,15.79,15.65,15.73,3785500.0,9.1526,9.1584,9.0772,9.1236,3785500.0
2014-01-28 10:20:00,15.73,15.83,15.73,15.75,1734900.0,9.1236,9.1816,9.1236,9.1352,1734900.0
2014-01-28 10:30:00,15.75,15.78,15.72,15.76,748700.0,9.1352,9.1526,9.1178,9.141,748700.0
2014-01-28 10:40:00,15.76,15.79,15.73,15.79,800200.0,9.141,9.1584,9.1236,9.1584,800200.0
2014-01-28 10:50:00,15.79,15.8,15.76,15.78,854600.0,9.1584,9.1642,9.141,9.1526,854600.0
2014-01-28 11:00:00,15.78,15.79,15.7,15.71,1387500.0,9.1526,9.1584,9.1062,9.112,1387500.0
2014-01-28 11:10:00,15.7,15.77,15.7,15.76,1906600.0,9.1062,9.1468,9.1062,9.141,1906600.0
2014-01-28 11:20:00,15.76,15.79,15.75,15.78,1216200.0,9.141,9.1584,9.1352,9.1526,1216200.0
2014-01-28 11:30:00,15.78,15.85,15.77,15.81,1411800.0,9.1526,9.1932,9.1468,9.17,1411800.0
2014-01-28 11:40:00,15.81,15.82,15.75,15.75,703800.0,9.17,9.1758,9.1352,9.1352,703800.0
2014-01-28 11:50:00,15.75,15.77,15.73,15.74,850700.0,9.1352,9.1468,9.1236,9.1294,850700.0
2014-01-28 12:00:00,15.74,15.74,15.7,15.74,941200.0,9.1294,9.1294,9.1062,9.1294,941200.0
2014-01-28 12:10:00,15.73,15.74,15.7,15.71,997600.0,9.1236,9.1294,9.1062,9.112,997600.0
2014-01-28 12:20:00,15.71,15.71,15.68,15.71,1114700.0,9.112,9.112,9.0946,9.112,1114700.0
2014-01-28 12:30:00,15.7,15.74,15.7,15.72,549900.0,9.1062,9.1294,9.1062,9.1178,549900.0
2014-01-28 12:40:00,15.72,15.73,15.68,15.69,671200.0,9.1178,9.1236,9.0946,9.1004,671200.0
2014-01-28 12:50:00,15.69,15.69,15.65,15.66,1158900.0,9.1004,9.1004,9.0772,9.083,1158900.0
2014-01-28 13:00:00,15.66,15.67,15.65,15.66,572500.0,9.083,9.0888,9.0772,9.083,572500.0
2014-01-28 13:10:00,15.65,15.66,15.65,15.65,370700.0,9.0772,9.083,9.0772,9.0772,370700.0
2014-01-28 13:20:00,15.65,15.68,15.65,15.68,582100.0,9.0772,9.0946,9.0772,9.0946,582100.0
2014-01-28 13:30:00,15.68,15.69,15.66,15.67,673700.0,9.0946,9.1004,9.083,9.0888,673700.0
2014-01-28 13:40:00,15.67,15.68,15.64,15.64,839900.0,9.0888,9.0946,9.0714,9.0714,839900.0
2014-01-28 13:50:00,15.65,15.67,15.62,15.65,1416000.0,9.0772,9.0888,9.0598,9.0772,1416000.0
2014-01-28 14:00:00,15.65,15.66,15.64,15.64,594600.0,9.0772,9.083,9.0714,9.0714,594600.0
2014-01-28 14:10:00,15.65,15.65,15.57,15.59,1539200.0,9.0772,9.0772,9.0308,9.0424,1539200.0
2014-01-28 14:20:00,15.59,15.61,15.56,15.57,1702200.0,9.0424,9.054,9.025,9.0308,1702200.0
2014-01-28 14:30:00,15.57,15.59,15.51,15.58,1414500.0,9.0308,9.0424,8.996,9.0366,1414500.0
2014-01-28 14:40:00,15.59,15.62,15.57,15.61,1073800.0,9.0424,9.0598,9.0308,9.054,1073800.0
2014-01-28 14:50:00,15.61,15.66,15.6,15.66,674300.0,9.054,9.083,9.0482,9.083,674300.0
2014-01-28 15:00:00,15.66,15.69,15.62,15.69,1077900.0,9.083,9.1004,9.0598,9.1004,1077900.0
2014-01-28 15:10:00,15.69,15.7,15.65,15.69,1585100.0,9.1004,9.1062,9.0772,9.1004,1585100.0
2014-01-28 15:20:00,15.69,15.72,15.67,15.72,940300.0,9.1004,9.1178,9.0888,9.1178,940300.0
2014-01-28 15:30:00,15.72,15.74,15.71,15.73,787300.0,9.1178,9.1294,9.112,9.1236,787300.0
2014-01-28 15:40:00,15.73,15.75,15.71,15.74,1473200.0,9.1236,9.1352,9.112,9.1294,1473200.0
2014-01-28 15:50:00,15.74,15.74,15.71,15.72,2435900.0,9.1294,9.1294,9.112,9.1178,2435900.0
2014-01-29 09:30:00,15.48,15.5,15.33,15.41,4213100.0,9.0522,9.0639,8.9645,9.0112,4213100.0
2014-01-29 09:40:00,15.41,15.48,15.4,15.45,1840700.0,9.0112,9.0522,9.0054,9.0346,1840700.0
2014-01-29 09:50:00,15.45,15.49,15.41,15.42,1284500.0,9.0346,9.058,9.0112,9.0171,1284500.0
2014-01-29 10:00:00,15.41,15.52,15.41,15.5,1788700.0,9.0112,9.0756,9.0112,9.0639,1788700.0
2014-01-29 10:10:00,15.5,15.53,15.48,15.51,1572700.0,9.0639,9.0814,9.0522,9.0697,1572700.0
2014-01-29 10:20:00,15.51,15.52,15.44,15.46,727800.0,9.0697,9.0756,9.0288,9.0405,727800.0
2014-01-29 10:30:00,15.45,15.49,15.43,15.48,797400.0,9.0346,9.058,9.0229,9.0522,797400.0
2014-01-29 10:40:00,15.47,15.49,15.44,15.46,600500.0,9.0463,9.058,9.0288,9.0405,600500.0
2014-01-29 10:50:00,15.45,15.46,15.41,15.42,569400.0,9.0346,9.0405,9.0112,9.0171,569400.0
2014-01-29 11:00:00,15.42,15.43,15.4,15.43,1013100.0,9.0171,9.0229,9.0054,9.0229,1013100.0
2014-01-29 11:10:00,15.44,15.47,15.43,15.45,762500.0,9.0288,9.0463,9.0229,9.0346,762500.0
2014-01-29 11:20:00,15.45,15.48,15.44,15.48,785800.0,9.0346,9.0522,9.0288,9.0522,785800.0
2014-01-29 11:30:00,15.48,15.5,15.43,15.43,874100.0,9.0522,9.0639,9.0229,9.0229,874100.0
2014-01-29 11:40:00,15.43,15.44,15.4,15.41,835800.0,9.0229,9.0288,9.0054,9.0112,835800.0
2014-01-29 11:50:00,15.41,15.44,15.4,15.42,483800.0,9.0112,9.0288,9.0054,9.0171,483800.0
2014-01-29 12:00:00,15.42,15.44,15.39,15.39,938800.0,9.0171,9.0288,8.9995,8.9995,938800.0
2014-01-29 12:10:00,15.4,15.4,15.36,15.36,437900.0,9.0054,9.0054,8.982,8.982,437900.0
2014-01-29 12:20:00,15.37,15.38,15.35,15.36,622600.0,8.9878,8.9937,8.9761,8.982,622600.0
2014-01-29 12:30:00,15.36,15.36,15.32,15.35,855400.0,8.982,8.982,8.9586,8.9761,855400.0
2014-01-29 12:40:00,15.35,15.39,15.34,15.38,552500.0,8.9761,8.9995,8.9703,8.9937,552500.0
2014-01-29 12:50:00,15.38,15.38,15.32,15.33,819500.0,8.9937,8.9937,8.9586,8.9645,819500.0
2014-01-29 13:00:00,15.34,15.34,15.32,15.33,846200.0,8.9703,8.9703,8.9586,8.9645,846200.0
2014-01-29 13:10:00,15.33,15.34,15.3,15.31,909200.0,8.9645,8.9703,8.9469,8.9528,909200.0
2014-01-29 13:20:00,15.31,15.31,15.3,15.31,332900.0,8.9528,8.9528,8.9469,8.9528,332900.0
2014-01-29 13:30:00,15.31,15.31,15.28,15.29,816000.0,8.9528,8.9528,8.9352,8.9411,816000.0
2014-01-29 13:40:00,15.28,15.29,15.25,15.29,1211900.0,8.9352,8.9411,8.9177,8.9411,1211900.0
2014-01-29 13:50:00,15.29,15.39,15.28,15.34,1285000.0,8.9411,8.9995,8.9352,8.9703,1285000.0
2014-01-29 14:00:00,15.35,15.39,15.26,15.29,1730400.0,8.9761,8.9995,8.9235,8.9411,1730400.0
2014-01-29 14:10:00,15.3,15.31,15.21,15.23,1438600.0,8.9469,8.9528,8.8943,8.906,1438600.0
2014-01-29 14:20:00,15.22,15.32,15.21,15.29,1399400.0,8.9001,8.9586,8.8943,8.9411,1399400.0
2014-01-29 14:30:00,15.29,15.37,15.25,15.37,1361600.0,8.9411,8.9878,8.9177,8.9878,1361600.0
2014-01-29 14:40:00,15.37,15.43,15.33,15.33,1555400.0,8.9878,9.0229,8.9645,8.9645,1555400.0
2014-01-29 14:50:00,15.34,15.34,15.25,15.26,1097500.0,8.9703,8.9703,8.9177,8.9235,1097500.0
2014-01-29 15:00:00,15.26,15.32,15.25,15.31,1021400.0,8.9235,8.9586,8.9177,8.9528,1021400.0
2014-01-29 15:10:00,15.32,15.32,15.21,15.21,1669100.0,8.9586,8.9586,8.8943,8.8943,1669100.0
2014-01-29 15:20:00,15.21,15.27,15.21,15.22,1280500.0,8.8943,8.9294,8.8943,8.9001,1280500.0
2014-01-29 15:30:00,15.22,15.26,15.2,15.26,2018000.0,8.9001,8.9235,8.8884,8.9235,2018000.0
2014-01-29 15:40:00,15.25,15.29,15.23,15.26,2258900.0,8.9177,8.9411,8.906,8.9235,2258900.0
2014-01-29 15:50:00,15.27,15.27,15.23,15.27,4364300.0,8.9294,8.9294,8.906,8.9294,4364300.0
2014-01-30 09:30:00,15.44,15.45,15.31,15.34,2129900.0,9.0288,9.0346,8.9528,8.9703,2129900.0
2014-01-30 09:40:00,15.33,15.34,15.27,15.31,1070900.0,8.9645,8.9703,8.9294,8.9528,1070900.0
2014-01-30 09:50:00,15.31,15.32,15.26,15.29,778500.0,8.9528,8.9586,8.9235,8.9411,778500.0
2014-01-30 10:00:00,15.3,15.3,15.26,15.27,946500.0,8.9469,8.9469,8.9235,8.9294,946500.0
2014-01-30 10:10:00,15.27,15.29,15.25,15.25,551600.0,8.9294,8.9411,8.9177,8.9177,551600.0
2014-01-30 10:20:00,15.26,15.28,15.22,15.24,1312200.0,8.9235,8.9352,8.9001,8.9118,1312200.0
2014-01-30 10:30:00,15.24,15.26,15.22,15.23,450100.0,8.9118,8.9235,8.9001,8.906,450100.0
2014-01-30 10:40:00,15.23,15.25,15.2,15.21,1049800.0,8.906,8.9177,8.8884,8.8943,1049800.0
2014-01-30 10:50:00,15.2,15.21,15.19,15.2,791500.0,8.8884,8.8943,8.8826,8.8884,791500.0
2014-01-30 11:00:00,15.2,15.21,15.18,15.19,747900.0,8.8884,8.8943,8.8767,8.8826,747900.0
2014-01-30 11:10:00,15.19,15.21,15.18,15.2,829800.0,8.8826,8.8943,8.8767,8.8884,829800.0
2014-01-30 11:20:00,15.2,15.27,15.19,15.24,1163700.0,8.8884,8.9294,8.8826,8.9118,1163700.0
2014-01-30 11:30:00,15.25,15.28,15.24,15.26,712300.0,8.9177,8.9352,8.9118,8.9235,712300.0
2014-01-30 11:40:00,15.26,15.3,15.25,15.3,708100.0,8.9235,8.9469,8.9177,8.9469,708100.0
2014-01-30 11:50:00,15.29,15.31,15.26,15.29,1100200.0,8.9411,8.9528,8.9235,8.9411,1100200.0
2014-01-30 12:00:00,15.29,15.29,15.22,15.23,756700.0,8.9411,8.9411,8.9001,8.906,756700.0
2014-01-30 12:10:00,15.23,15.25,15.19,15.23,1212600.0,8.906,8.9177,8.8826,8.906,1212600.0
2014-01-30 12:20:00,15.23,15.26,15.22,15.24,524900.0,8.906,8.9235,8.9001,8.9118,524900.0
2014-01-30 12:30:00,15.23,15.3,15.23,15.29,696000.0,8.906,8.9469,8.906,8.9411,696000.0
2014-01-30 12:40:00,15.29,15.31,15.28,15.29,650600.0,8.9411,8.9528,8.9352,8.9411,650600.0
2014-01-30 12:50:00,15.28,15.29,15.26,15.28,586300.0,8.9352,8.9411,8.9235,8.9352,586300.0
2014-01-30 13:00:00,15.27,15.28,15.26,15.26,241500.0,8.9294,8.9352,8.9235,8.9235,241500.0
2014-01-30 13:10:00,15.26,15.27,15.25,15.26,307100.0,8.9235,8.9294,8.9177,8.9235,307100.0
2014-01-30 13:20:00,15.25,15.27,15.25,15.26,373800.0,8.9177,8.9294,8.9177,8.9235,373800.0
2014-01-30 13:30:00,15.26,15.27,15.26,15.26,250100.0,8.9235,8.9294,8.9235,8.9235,250100.0
2014-01-30 13:40:00,15.26,15.3,15.26,15.28,900400.0,8.9235,8.9469,8.9235,8.9352,900400.0
2014-01-30 13:50:00,15.28,15.29,15.28,15.28,220600.0,8.9352,8.9411,8.9352,8.9352,220600.0
2014-01-30 14:00:00,15.28,15.29,15.25,15.25,596900.0,8.9352,8.9411,8.9177,8.9177,596900.0
2014-01-30 14:10:00,15.26,15.26,15.25,15.25,225100.0,8.9235,8.9235,8.9177,8.9177,225100.0
2014-01-30 14:20:00,15.25,15.28,15.25,15.28,778500.0,8.9177,8.9352,8.9177,8.9352,778500.0
2014-01-30 14:30:00,15.28,15.3,15.28,15.3,621100.0,8.9352,8.9469,8.9352,8.9469,621100.0
2014-01-30 14:40:00,15.3,15.31,15.28,15.3,761600.0,8.9469,8.9528,8.9352,8.9469,761600.0
2014-01-30 14:50:00,15.29,15.3,15.29,15.29,264000.0,8.9411,8.9469,8.9411,8.9411,264000.0
2014-01-30 15:00:00,15.3,15.3,15.29,15.29,555200.0,8.9469,8.9469,8.9411,8.9411,555200.0
2014-01-30 15:10:00,15.3,15.3,15.29,15.3,307800.0,8.9469,8.9469,8.9411,8.9469,307800.0
2014-01-30 15:20:00,15.29,15.3,15.29,15.3,437900.0,8.9411,8.9469,8.9411,8.9469,437900.0
2014-01-30 15:30:00,15.29,15.3,15.27,15.29,950500.0,8.9411,8.9469,8.9294,8.9411,950500.0
2014-01-30 15:40:00,15.28,15.29,15.24,15.25,1995400.0,8.9352,8.9411,8.9118,8.9177,1995400.0
2014-01-30 15:50:00,15.25,15.26,15.24,15.26,1965800.0,8.9177,8.9235,8.9118,8.9235,1965800.0
2014-01-31 09:30:00,15.08,15.1,14.92,14.96,5421100.0,8.8183,8.83,8.7247,8.7481,5421100.0
2014-01-31 09:40:00,14.96,15.03,14.94,15.01,2349200.0,8.7481,8.789,8.7364,8.7773,2349200.0
2014-01-31 09:50:00,15.01,15.01,14.98,15.0,2263500.0,8.7773,8.7773,8.7598,8.7715,2263500.0
2014-01-31 10:00:00,15.0,15.01,14.98,14.99,1555400.0,8.7715,8.7773,8.7598,8.7656,1555400.0
2014-01-31 10:10:00,14.98,15.01,14.98,14.99,1493900.0,8.7598,8.7773,8.7598,8.7656,1493900.0
2014-01-31 10:20:00,14.98,15.01,14.97,14.99,1433000.0,8.7598,8.7773,8.7539,8.7656,1433000.0
2014-01-31 10:30:00,14.99,15.02,14.98,15.0,1431700.0,8.7656,8.7832,8.7598,8.7715,1431700.0
2014-01-31 10:40:00,15.0,15.01,14.96,15.01,1328300.0,8.7715,8.7773,8.7481,8.7773,1328300.0
2014-01-31 10:50:00,15.01,15.03,14.99,15.0,1960100.0,8.7773,8.789,8.7656,8.7715,1960100.0
2014-01-31 11:00:00,15.0,15.02,14.98,15.01,1999700.0,8.7715,8.7832,8.7598,8.7773,1999700.0
2014-01-31 11:10:00,15.01,15.01,14.98,14.98,1506200.0,8.7773,8.7773,8.7598,8.7598,1506200.0
2014-01-31 11:20:00,14.98,15.0,14.98,15.0,1231500.0,8.7598,8.7715,8.7598,8.7715,1231500.0
2014-01-31 11:30:00,15.0,15.01,14.98,14.99,1180700.0,8.7715,8.7773,8.7598,8.7656,1180700.0
2014-01-31 11:40:00,14.99,15.0,14.98,14.99,1352800.0,8.7656,8.7715,8.7598,8.7656,1352800.0
2014-01-31 11:50:00,14.99,15.0,14.98,15.0,788300.0,8.7656,8.7715,8.7598,8.7715,788300.0
2014-01-31 12:00:00,14.99,15.0,14.99,15.0,609100.0,8.7656,8.7715,8.7656,8.7715,609100.0
2014-01-31 12:10:00,15.0,15.0,14.99,15.0,443900.0,8.7715,8.7715,8.7656,8.7715,443900.0
2014-01-31 12:20:00,15.0,15.0,14.99,14.99,540600.0,8.7715,8.7715,8.7656,8.7656,540600.0
2014-01-31 12:30:00,14.99,15.0,14.99,14.99,441500.0,8.7656,8.7715,8.7656,8.7656,441500.0
2014-01-31 12:40:00,14.99,15.0,14.98,15.0,2281600.0,8.7656,8.7715,8.7598,8.7715,2281600.0
2014-01-31 12:50:00,14.99,15.0,14.95,14.98,2644100.0,8.7656,8.7715,8.7422,8.7598,2644100.0
2014-01-31 13:00:00,14.97,14.98,14.96,14.98,750500.0,8.7539,8.7598,8.7481,8.7598,750500.0
2014-01-31 13:10:00,14.98,14.99,14.96,14.97,734800.0,8.7598,8.7656,8.7481,8.7539,734800.0
2014-01-31 13:20:00,14.97,14.98,14.96,14.98,491300.0,8.7539,8.7598,8.7481,8.7598,491300.0
2014-01-31 13:30:00,14.98,14.98,14.96,14.96,790100.0,8.7598,8.7598,8.7481,8.7481,790100.0
2014-01-31 13:40:00,14.96,14.98,14.95,14.97,1346300.0,8.7481,8.7598,8.7422,8.7539,1346300.0
2014-01-31 13:50:00,14.96,14.98,14.96,14.98,737000.0,8.7481,8.7598,8.7481,8.7598,737000.0
2014-01-31 14:00:00,14.98,14.99,14.97,14.97,2065400.0,8.7598,8.7656,8.7539,8.7539,2065400.0
2014-01-31 14:10:00,14.98,14.98,14.96,14.97,935800.0,8.7598,8.7598,8.7481,8.7539,935800.0
2014-01-31 14:20:00,14.96,14.98,14.96,14.98,788600.0,8.7481,8.7598,8.7481,8.7598,788600.0
2014-01-31 14:30:00,14.98,14.98,14.97,14.98,581900.0,8.7598,8.7598,8.7539,8.7598,581900.0
2014-01-31 14:40:00,14.98,14.99,14.97,14.99,1345600.0,8.7598,8.7656,8.7539,8.7656,1345600.0
2014-01-31 14:50:00,14.99,14.99,14.96,14.96,1277300.0,8.7656,8.7656,8.7481,8.7481,1277300.0
2014-01-31 15:00:00,14.97,14.97,14.95,14.96,1297300.0,8.7539,8.7539,8.7422,8.7481,1297300.0
2014-01-31 15:10:00,14.96,14.97,14.9,14.91,2626000.0,8.7481,8.7539,8.713,8.7189,2626000.0
2014-01-31 15:20:00,14.9,14.95,14.9,14.95,1289300.0,8.713,8.7422,8.713,8.7422,1289300.0
2014-01-31 15:30:00,14.95,14.97,14.94,14.95,1733700.0,8.7422,8.7539,8.7364,8.7422,1733700.0
2014-01-31 15:40:00,14.95,14.95,14.91,14.94,2944700.0,8.7422,8.7422,8.7189,8.7364,2944700.0
2014-01-31 15:50:00,14.94,14.97,14.93,14.95,4213200.0,8.7364,8.7539,8.7305,8.7422,4213200.0
2014-02-03 09:30:00,15.0,15.0,14.75,14.76,7213200.0,8.7715,8.7715,8.6253,8.6311,7213200.0
2014-02-03 09:40:00,14.76,14.76,14.51,14.59,6248000.0,8.6311,8.6311,8.4849,8.5317,6248000.0
2014-02-03 09:50:00,14.58,14.75,14.56,14.73,4170000.0,8.5259,8.6253,8.5142,8.6136,4170000.0
2014-02-03 10:00:00,14.73,14.74,14.62,14.62,3206700.0,8.6136,8.6194,8.5493,8.5493,3206700.0
2014-02-03 10:10:00,14.62,14.63,14.47,14.47,3843400.0,8.5493,8.5551,8.4616,8.4616,3843400.0
2014-02-03 10:20:00,14.48,14.57,14.47,14.52,3107100.0,8.4674,8.52,8.4616,8.4908,3107100.0
2014-02-03 10:30:00,14.52,14.55,14.43,14.54,2779900.0,8.4908,8.5083,8.4382,8.5025,2779900.0
2014-02-03 10:40:00,14.55,14.6,14.52,14.59,2230300.0,8.5083,8.5376,8.4908,8.5317,2230300.0
2014-02-03 10:50:00,14.6,14.67,14.59,14.62,2677200.0,8.5376,8.5785,8.5317,8.5493,2677200.0
2014-02-03 11:00:00,14.63,14.63,14.52,14.52,1491900.0,8.5551,8.5551,8.4908,8.4908,1491900.0
2014-02-03 11:10:00,14.52,14.54,14.5,14.5,1714400.0,8.4908,8.5025,8.4791,8.4791,1714400.0
2014-02-03 11:20:00,14.5,14.6,14.48,14.57,2213700.0,8.4791,8.5376,8.4674,8.52,2213700.0
2014-02-03 11:30:00,14.58,14.58,14.49,14.49,1679500.0,8.5259,8.5259,8.4732,8.4732,1679500.0
2014-02-03 11:40:00,14.5,14.54,14.46,14.49,1471300.0,8.4791,8.5025,8.4557,8.4732,1471300.0
2014-02-03 11:50:00,14.48,14.53,14.48,14.5,1330700.0,8.4674,8.4966,8.4674,8.4791,1330700.0
2014-02-03 12:00:00,14.5,14.51,14.45,14.5,1355600.0,8.4791,8.4849,8.4499,8.4791,1355600.0
2014-02-03 12:10:00,14.5,14.5,14.45,14.46,1079600.0,8.4791,8.4791,8.4499,8.4557,1079600.0
2014-02-03 12:20:00,14.46,14.5,14.44,14.48,1273100.0,8.4557,8.4791,8.444,8.4674,1273100.0
2014-02-03 12:30:00,14.48,14.52,14.46,14.49,1502500.0,8.4674,8.4908,8.4557,8.4732,1502500.0
2014-02-03 12:40:00,14.49,14.51,14.48,14.51,959400.0,8.4732,8.4849,8.4674,8.4849,959400.0
2014-02-03 12:50:00,14.51,14.55,14.49,14.5,1184400.0,8.4849,8.5083,8.4732,8.4791,1184400.0
2014-02-03 13:00:00,14.5,14.52,14.43,14.45,1109400.0,8.4791,8.4908,8.4382,8.4499,1109400.0
2014-02-03 13:10:00,14.45,14.46,14.41,14.41,1310400.0,8.4499,8.4557,8.4265,8.4265,1310400.0
2014-02-03 13:20:00,14.42,14.47,14.4,14.43,2001500.0,8.4323,8.4616,8.4206,8.4382,2001500.0
2014-02-03 13:30:00,14.43,14.48,14.42,14.44,1784600.0,8.4382,8.4674,8.4323,8.444,1784600.0
2014-02-03 13:40:00,14.43,14.48,14.42,14.45,1667100.0,8.4382,8.4674,8.4323,8.4499,1667100.0
2014-02-03 13:50:00,14.45,14.5,14.43,14.5,1095500.0,8.4499,8.4791,8.4382,8.4791,1095500.0
2014-02-03 14:00:00,14.5,14.56,14.48,14.53,1642000.0,8.4791,8.5142,8.4674,8.4966,1642000.0
2014-02-03 14:10:00,14.53,14.56,14.53,14.53,1838200.0,8.4966,8.5142,8.4966,8.4966,1838200.0
2014-02-03 14:20:00,14.54,14.58,14.52,14.58,2326500.0,8.5025,8.5259,8.4908,8.5259,2326500.0
2014-02-03 14:30:00,14.58,14.6,14.53,14.55,1967600.0,8.5259,8.5376,8.4966,8.5083,1967600.0
2014-02-03 14:40:00,14.56,14.57,14.51,14.56,1387000.0,8.5142,8.52,8.4849,8.5142,1387000.0
2014-02-03 14:50:00,14.56,14.56,14.5,14.5,952200.0,8.5142,8.5142,8.4791,8.4791,952200.0
2014-02-03 15:00:00,14.5,14.53,14.48,14.53,1268800.0,8.4791,8.4966,8.4674,8.4966,1268800.0
2014-02-03 15:10:00,14.52,14.55,14.48,14.52,1536200.0,8.4908,8.5083,8.4674,8.4908,1536200.0
2014-02-03 15:20:00,14.52,14.55,14.49,14.55,1928500.0,8.4908,8.5083,8.4732,8.5083,1928500.0
2014-02-03 15:30:00,14.54,14.62,14.54,14.6,2673000.0,8.5025,8.5493,8.5025,8.5376,2673000.0
2014-02-03 15:40:00,14.6,14.61,14.54,14.54,2740100.0,8.5376,8.5434,8.5025,8.5025,2740100.0
2014-02-03 15:50:00,14.55,14.58,14.54,14.56,3786400.0,8.5083,8.5259,8.5025,8.5142,3786400.0
2014-02-04 09:30:00,14.57,14.64,14.5,14.5,2822100.0,8.52,8.561,8.4791,8.4791,2822100.0
2014-02-04 09:40:00,14.51,14.63,14.45,14.62,1955300.0,8.4849,8.5551,8.4499,8.5493,1955300.0
2014-02-04 09:50:00,14.62,14.69,14.57,14.64,1832500.0,8.5493,8.5902,8.52,8.561,1832500.0
2014-02-04 10:00:00,14.65,14.7,14.62,14.69,1730800.0,8.5668,8.5961,8.5493,8.5902,1730800.0
2014-02-04 10:10:00,14.69,14.74,14.68,14.72,1847400.0,8.5902,8.6194,8.5844,8.6077,1847400.0
2014-02-04 10:20:00,14.71,14.72,14.62,14.68,1825700.0,8.6019,8.6077,8.5493,8.5844,1825700.0
2014-02-04 10:30:00,14.68,14.77,14.67,14.77,1610700.0,8.5844,8.637,8.5785,8.637,1610700.0
2014-02-04 10:40:00,14.77,14.81,14.73,14.79,2801100.0,8.637,8.6604,8.6136,8.6487,2801100.0
2014-02-04 10:50:00,14.8,14.83,14.77,14.81,2114100.0,8.6545,8.6721,8.637,8.6604,2114100.0
2014-02-04 11:00:00,14.82,14.91,14.8,14.87,1404000.0,8.6662,8.7189,8.6545,8.6955,1404000.0
2014-02-04 11:10:00,14.88,14.88,14.83,14.85,1471500.0,8.7013,8.7013,8.6721,8.6838,1471500.0
2014-02-04 11:20:00,14.84,14.88,14.83,14.83,1041700.0,8.6779,8.7013,8.6721,8.6721,1041700.0
2014-02-04 11:30:00,14.84,14.85,14.81,14.85,665900.0,8.6779,8.6838,8.6604,8.6838,665900.0
2014-02-04 11:40:00,14.85,14.85,14.81,14.82,1097500.0,8.6838,8.6838,8.6604,8.6662,1097500.0
2014-02-04 11:50:00,14.82,14.83,14.79,14.82,1092700.0,8.6662,8.6721,8.6487,8.6662,1092700.0
2014-02-04 12:00:00,14.82,14.83,14.75,14.76,1108200.0,8.6662,8.6721,8.6253,8.6311,1108200.0
2014-02-04 12:10:00,14.76,14.78,14.75,14.78,636100.0,8.6311,8.6428,8.6253,8.6428,636100.0
2014-02-04 12:20:00,14.78,14.8,14.77,14.79,722700.0,8.6428,8.6545,8.637,8.6487,722700.0
2014-02-04 12:30:00,14.79,14.81,14.78,14.81,651700.0,8.6487,8.6604,8.6428,8.6604,651700.0
2014-02-04 12:40:00,14.81,14.84,14.8,14.83,528200.0,8.6604,8.6779,8.6545,8.6721,528200.0
2014-02-04 12:50:00,14.83,14.83,14.8,14.8,410800.0,8.6721,8.6721,8.6545,8.6545,410800.0
2014-02-04 13:00:00,14.81,14.84,14.79,14.81,819200.0,8.6604,8.6779,8.6487,8.6604,819200.0
2014-02-04 13:10:00,14.81,14.81,14.75,14.76,772100.0,8.6604,8.6604,8.6253,8.6311,772100.0
2014-02-04 13:20:00,14.77,14.77,14.75,14.76,357800.0,8.637,8.637,8.6253,8.6311,357800.0
2014-02-04 13:30:00,14.75,14.76,14.72,14.76,718000.0,8.6253,8.6311,8.6077,8.6311,718000.0
2014-02-04 13:40:00,14.75,14.78,14.74,14.75,503600.0,8.6253,8.6428,8.6194,8.6253,503600.0
2014-02-04 13:50:00,14.75,14.76,14.71,14.72,742200.0,8.6253,8.6311,8.6019,8.6077,742200.0
2014-02-04 14:00:00,14.71,14.74,14.7,14.74,614200.0,8.6019,8.6194,8.5961,8.6194,614200.0
2014-02-04 14:10:00,14.73,14.77,14.72,14.76,1000500.0,8.6136,8.637,8.6077,8.6311,1000500.0
2014-02-04 14:20:00,14.75,14.8,14.75,14.79,835200.0,8.6253,8.6545,8.6253,8.6487,835200.0
2014-02-04 14:30:00,14.8,14.8,14.78,14.79,584200.0,8.6545,8.6545,8.6428,8.6487,584200.0
2014-02-04 14:40:00,14.79,14.83,14.78,14.8,1011300.0,8.6487,8.6721,8.6428,8.6545,1011300.0
2014-02-04 14:50:00,14.8,14.84,14.79,14.84,584700.0,8.6545,8.6779,8.6487,8.6779,584700.0
2014-02-04 15:00:00,14.83,14.85,14.82,14.85,888300.0,8.6721,8.6838,8.6662,8.6838,888300.0
2014-02-04 15:10:00,14.85,14.85,14.82,14.83,867900.0,8.6838,8.6838,8.6662,8.6721,867900.0
2014-02-04 15:20:00,14.83,14.84,14.79,14.79,1650500.0,8.6721,8.6779,8.6487,8.6487,1650500.0
2014-02-04 15:30:00,14.79,14.87,14.78,14.86,1909800.0,8.6487,8.6955,8.6428,8.6896,1909800.0
2014-02-04 15:40:00,14.86,14.93,14.85,14.88,2936500.0,8.6896,8.7305,8.6838,8.7013,2936500.0
2014-02-04 15:50:00,14.88,14.92,14.87,14.88,5233500.0,8.7013,8.7247,8.6955,8.7013,5233500.0
2014-02-05 09:30:00,14.93,14.93,14.75,14.76,1845500.0,8.7305,8.7305,8.6253,8.6311,1845500.0
2014-02-05 09:40:00,14.75,14.79,14.64,14.67,1668200.0,8.6253,8.6487,8.561,8.5785,1668200.0
2014-02-05 09:50:00,14.67,14.71,14.61,14.63,1115800.0,8.5785,8.6019,8.5434,8.5551,1115800.0
2014-02-05 10:00:00,14.62,14.72,14.62,14.62,2113100.0,8.5493,8.6077,8.5493,8.5493,2113100.0
2014-02-05 10:10:00,14.61,14.64,14.57,14.58,1528800.0,8.5434,8.561,8.52,8.5259,1528800.0
2014-02-05 10:20:00,14.58,14.59,14.5,14.57,1622400.0,8.5259,8.5317,8.4791,8.52,1622400.0
2014-02-05 10:30:00,14.57,14.64,14.54,14.61,1129500.0,8.52,8.561,8.5025,8.5434,1129500.0
2014-02-05 10:40:00,14.62,14.64,14.57,14.61,813900.0,8.5493,8.561,8.52,8.5434,813900.0
2014-02-05 10:50:00,14.61,14.61,14.57,14.59,641700.0,8.5434,8.5434,8.52,8.5317,641700.0
2014-02-05 11:00:00,14.59,14.59,14.53,14.55,625200.0,8.5317,8.5317,8.4966,8.5083,625200.0
2014-02-05 11:10:00,14.56,14.63,14.55,14.61,878100.0,8.5142,8.5551,8.5083,8.5434,878100.0
2014-02-05 11:20:00,14.61,14.66,14.6,14.64,1208500.0,8.5434,8.5727,8.5376,8.561,1208500.0
2014-02-05 11:30:00,14.64,14.65,14.61,14.62,711300.0,8.561,8.5668,8.5434,8.5493,711300.0
2014-02-05 11:40:00,14.62,14.68,14.61,14.67,794100.0,8.5493,8.5844,8.5434,8.5785,794100.0
2014-02-05 11:50:00,14.67,14.72,14.66,14.71,1376800.0,8.5785,8.6077,8.5727,8.6019,1376800.0
2014-02-05 12:00:00,14.72,14.74,14.71,14.72,897700.0,8.6077,8.6194,8.6019,8.6077,897700.0
2014-02-05 12:10:00,14.73,14.73,14.65,14.69,1527600.0,8.6136,8.6136,8.5668,8.5902,1527600.0
2014-02-05 12:20:00,14.69,14.76,14.68,14.72,1292600.0,8.5902,8.6311,8.5844,8.6077,1292600.0
2014-02-05 12:30:00,14.73,14.76,14.72,14.73,672500.0,8.6136,8.6311,8.6077,8.6136,672500.0
2014-02-05 12:40:00,14.73,14.74,14.72,14.73,354700.0,8.6136,8.6194,8.6077,8.6136,354700.0
2014-02-05 12:50:00,14.73,14.74,14.71,14.71,1334200.0,8.6136,8.6194,8.6019,8.6019,1334200.0
2014-02-05 13:00:00,14.71,14.73,14.71,14.71,617600.0,8.6019,8.6136,8.6019,8.6019,617600.0
2014-02-05 13:10:00,14.71,14.73,14.68,14.71,768700.0,8.6019,8.6136,8.5844,8.6019,768700.0
2014-02-05 13:20:00,14.71,14.71,14.69,14.71,929800.0,8.6019,8.6019,8.5902,8.6019,929800.0
2014-02-05 13:30:00,14.71,14.71,14.69,14.7,356100.0,8.6019,8.6019,8.5902,8.5961,356100.0
2014-02-05 13:40:00,14.7,14.71,14.68,14.7,754800.0,8.5961,8.6019,8.5844,8.5961,754800.0
2014-02-05 13:50:00,14.7,14.71,14.69,14.7,573900.0,8.5961,8.6019,8.5902,8.5961,573900.0
2014-02-05 14:00:00,14.7,14.75,14.69,14.74,1079300.0,8.5961,8.6253,8.5902,8.6194,1079300.0
2014-02-05 14:10:00,14.74,14.74,14.69,14.7,749300.0,8.6194,8.6194,8.5902,8.5961,749300.0
2014-02-05 14:20:00,14.7,14.74,14.69,14.71,594800.0,8.5961,8.6194,8.5902,8.6019,594800.0
2014-02-05 14:30:00,14.72,14.72,14.67,14.68,578200.0,8.6077,8.6077,8.5785,8.5844,578200.0
2014-02-05 14:40:00,14.68,14.7,14.66,14.7,717600.0,8.5844,8.5961,8.5727,8.5961,717600.0
2014-02-05 14:50:00,14.7,14.71,14.61,14.69,1805700.0,8.5961,8.6019,8.5434,8.5902,1805700.0
2014-02-05 15:00:00,14.69,14.72,14.67,14.71,894000.0,8.5902,8.6077,8.5785,8.6019,894000.0
2014-02-05 15:10:00,14.71,14.74,14.7,14.73,1398600.0,8.6019,8.6194,8.5961,8.6136,1398600.0
2014-02-05 15:20:00,14.73,14.75,14.71,14.73,1433000.0,8.6136,8.6253,8.6019,8.6136,1433000.0
2014-02-05 15:30:00,14.73,14.74,14.7,14.74,1349600.0,8.6136,8.6194,8.5961,8.6194,1349600.0
2014-02-05 15:40:00,14.74,14.77,14.71,14.75,1329300.0,8.6194,8.637,8.6019,8.6253,1329300.0
2014-02-05 15:50:00,14.75,14.76,14.72,14.72,2639500.0,8.6253,8.6311,8.6077,8.6077,2639500.0
2014-02-06 09:30:00,14.56,14.69,14.53,14.66,2577300.0,8.5142,8.5902,8.4966,8.5727,2577300.0
2014-02-06 09:40:00,14.65,14.74,14.59,14.68,1617500.0,8.5668,8.6194,8.5317,8.5844,1617500.0
2014-02-06 09:50:00,14.69,14.76,14.68,14.71,1056000.0,8.5902,8.6311,8.5844,8.6019,1056000.0
2014-02-06 10:00:00,14.72,14.81,14.69,14.81,1362200.0,8.6077,8.6604,8.5902,8.6604,1362200.0
2014-02-06 10:10:00,14.81,14.81,14.77,14.79,993400.0,8.6604,8.6604,8.637,8.6487,993400.0
2014-02-06 10:20:00,14.79,14.82,14.77,14.81,788700.0,8.6487,8.6662,8.637,8.6604,788700.0
2014-02-06 10:30:00,14.8,14.81,14.73,14.73,1035900.0,8.6545,8.6604,8.6136,8.6136,1035900.0
2014-02-06 10:40:00,14.74,14.8,14.72,14.75,2053800.0,8.6194,8.6545,8.6077,8.6253,2053800.0
2014-02-06 10:50:00,14.75,14.76,14.68,14.72,1293100.0,8.6253,8.6311,8.5844,8.6077,1293100.0
2014-02-06 11:00:00,14.72,14.72,14.69,14.7,1098000.0,8.6077,8.6077,8.5902,8.5961,1098000.0
2014-02-06 11:10:00,14.7,14.7,14.62,14.64,2048800.0,8.5961,8.5961,8.5493,8.561,2048800.0
2014-02-06 11:20:00,14.64,14.72,14.63,14.7,1045400.0,8.561,8.6077,8.5551,8.5961,1045400.0
2014-02-06 11:30:00,14.7,14.71,14.66,14.68,737900.0,8.5961,8.6019,8.5727,8.5844,737900.0
2014-02-06 11:40:00,14.68,14.7,14.67,14.7,553900.0,8.5844,8.5961,8.5785,8.5961,553900.0
2014-02-06 11:50:00,14.7,14.71,14.68,14.69,837800.0,8.5961,8.6019,8.5844,8.5902,837800.0
2014-02-06 12:00:00,14.7,14.71,14.69,14.71,511200.0,8.5961,8.6019,8.5902,8.6019,511200.0
2014-02-06 12:10:00,14.7,14.71,14.69,14.69,460700.0,8.5961,8.6019,8.5902,8.5902,460700.0
2014-02-06 12:20:00,14.69,14.7,14.68,14.69,473200.0,8.5902,8.5961,8.5844,8.5902,473200.0
2014-02-06 12:30:00,14.69,14.7,14.68,14.7,450700.0,8.5902,8.5961,8.5844,8.5961,450700.0
2014-02-06 12:40:00,14.69,14.7,14.68,14.69,750900.0,8.5902,8.5961,8.5844,8.5902,750900.0
2014-02-06 12:50:00,14.69,14.69,14.67,14.67,713300.0,8.5902,8.5902,8.5785,8.5785,713300.0
2014-02-06 13:00:00,14.67,14.68,14.67,14.67,649000.0,8.5785,8.5844,8.5785,8.5785,649000.0
2014-02-06 13:10:00,14.67,14.69,14.65,14.67,861500.0,8.5785,8.5902,8.5668,8.5785,861500.0
2014-02-06 13:20:00,14.67,14.69,14.66,14.69,639400.0,8.5785,8.5902,8.5727,8.5902,639400.0
2014-02-06 13:30:00,14.69,14.71,14.68,14.71,645200.0,8.5902,8.6019,8.5844,8.6019,645200.0
2014-02-06 13:40:00,14.71,14.74,14.7,14.73,790100.0,8.6019,8.6194,8.5961,8.6136,790100.0
2014-02-06 13:50:00,14.73,14.75,14.72,14.74,842000.0,8.6136,8.6253,8.6077,8.6194,842000.0
2014-02-06 14:00:00,14.74,14.81,14.73,14.8,1812500.0,8.6194,8.6604,8.6136,8.6545,1812500.0
2014-02-06 14:10:00,14.8,14.81,14.76,14.79,954300.0,8.6545,8.6604,8.6311,8.6487,954300.0
2014-02-06 14:20:00,14.78,14.8,14.77,14.78,729300.0,8.6428,8.6545,8.637,8.6428,729300.0
2014-02-06 14:30:00,14.78,14.8,14.77,14.78,608900.0,8.6428,8.6545,8.637,8.6428,608900.0
2014-02-06 14:40:00,14.78,14.8,14.77,14.8,1016300.0,8.6428,8.6545,8.637,8.6545,1016300.0
2014-02-06 14:50:00,14.79,14.8,14.79,14.8,522700.0,8.6487,8.6545,8.6487,8.6545,522700.0
2014-02-06 15:00:00,14.8,14.81,14.79,14.81,821700.0,8.6545,8.6604,8.6487,8.6604,821700.0
2014-02-06 15:10:00,14.81,14.81,14.76,14.78,1808000.0,8.6604,8.6604,8.6311,8.6428,1808000.0
2014-02-06 15:20:00,14.77,14.8,14.77,14.8,903000.0,8.637,8.6545,8.637,8.6545,903000.0
2014-02-06 15:30:00,14.8,14.81,14.78,14.81,981000.0,8.6545,8.6604,8.6428,8.6604,981000.0
2014-02-06 15:40:00,14.81,14.84,14.79,14.82,2651000.0,8.6604,8.6779,8.6487,8.6662,2651000.0
2014-02-06 15:50:00,14.82,14.85,14.8,14.85,3431100.0,8.6662,8.6838,8.6545,8.6838,3431100.0
2014-02-07 09:30:00,14.95,15.07,14.94,15.06,3583100.0,8.7422,8.8124,8.7364,8.8066,3583100.0
2014-02-07 09:40:00,15.06,15.13,15.01,15.02,2207000.0,8.8066,8.8475,8.7773,8.7832,2207000.0
2014-02-07 09:50:00,15.02,15.04,14.97,14.99,1859800.0,8.7832,8.7949,8.7539,8.7656,1859800.0
2014-02-07 10:00:00,14.99,15.05,14.97,15.04,1019600.0,8.7656,8.8007,8.7539,8.7949,1019600.0
2014-02-07 10:10:00,15.05,15.05,14.94,14.96,1385800.0,8.8007,8.8007,8.7364,8.7481,1385800.0
2014-02-07 10:20:00,14.96,15.0,14.94,14.98,887800.0,8.7481,8.7715,8.7364,8.7598,887800.0
2014-02-07 10:30:00,14.98,15.0,14.97,15.0,455300.0,8.7598,8.7715,8.7539,8.7715,455300.0
2014-02-07 10:40:00,15.0,15.02,14.98,15.01,431700.0,8.7715,8.7832,8.7598,8.7773,431700.0
2014-02-07 10:50:00,15.02,15.02,14.98,14.99,867500.0,8.7832,8.7832,8.7598,8.7656,867500.0
2014-02-07 11:00:00,15.0,15.02,14.97,14.98,710200.0,8.7715,8.7832,8.7539,8.7598,710200.0
2014-02-07 11:10:00,14.98,15.02,14.97,15.0,928000.0,8.7598,8.7832,8.7539,8.7715,928000.0
2014-02-07 11:20:00,15.0,15.02,14.99,15.01,656900.0,8.7715,8.7832,8.7656,8.7773,656900.0
2014-02-07 11:30:00,15.0,15.04,14.99,15.01,825500.0,8.7715,8.7949,8.7656,8.7773,825500.0
2014-02-07 11:40:00,15.02,15.04,15.0,15.03,561500.0,8.7832,8.7949,8.7715,8.789,561500.0
2014-02-07 11:50:00,15.02,15.03,15.0,15.02,483800.0,8.7832,8.789,8.7715,8.7832,483800.0
2014-02-07 12:00:00,15.02,15.02,14.98,15.0,760800.0,8.7832,8.7832,8.7598,8.7715,760800.0
2014-02-07 12:10:00,14.99,15.01,14.99,15.01,368800.0,8.7656,8.7773,8.7656,8.7773,368800.0
2014-02-07 12:20:00,15.0,15.03,15.0,15.03,509100.0,8.7715,8.789,8.7715,8.789,509100.0
2014-02-07 12:30:00,15.03,15.04,15.02,15.02,665900.0,8.789,8.7949,8.7832,8.7832,665900.0
2014-02-07 12:40:00,15.02,15.03,15.01,15.02,416300.0,8.7832,8.789,8.7773,8.7832,416300.0
2014-02-07 12:50:00,15.01,15.03,15.01,15.03,387900.0,8.7773,8.789,8.7773,8.789,387900.0
2014-02-07 13:00:00,15.02,15.03,15.02,15.03,187000.0,8.7832,8.789,8.7832,8.789,187000.0
2014-02-07 13:10:00,15.03,15.03,15.02,15.03,362600.0,8.789,8.789,8.7832,8.789,362600.0
2014-02-07 13:20:00,15.03,15.03,15.02,15.02,201100.0,8.789,8.789,8.7832,8.7832,201100.0
2014-02-07 13:30:00,15.03,15.03,15.02,15.03,182500.0,8.789,8.789,8.7832,8.789,182500.0
2014-02-07 13:40:00,15.02,15.04,15.02,15.02,826600.0,8.7832,8.7949,8.7832,8.7832,826600.0
2014-02-07 13:50:00,15.02,15.04,15.02,15.04,731900.0,8.7832,8.7949,8.7832,8.7949,731900.0
2014-02-07 14:00:00,15.04,15.04,15.0,15.01,740700.0,8.7949,8.7949,8.7715,8.7773,740700.0
2014-02-07 14:10:00,15.0,15.01,14.99,15.01,1000900.0,8.7715,8.7773,8.7656,8.7773,1000900.0
2014-02-07 14:20:00,15.0,15.02,14.99,15.0,833500.0,8.7715,8.7832,8.7656,8.7715,833500.0
2014-02-07 14:30:00,15.0,15.01,14.99,15.0,596400.0,8.7715,8.7773,8.7656,8.7715,596400.0
2014-02-07 14:40:00,14.99,15.0,14.99,14.99,270300.0,8.7656,8.7715,8.7656,8.7656,270300.0
2014-02-07 14:50:00,14.99,15.01,14.99,15.01,593600.0,8.7656,8.7773,8.7656,8.7773,593600.0
2014-02-07 15:00:00,15.01,15.01,14.99,14.99,613700.0,8.7773,8.7773,8.7656,8.7656,613700.0
2014-02-07 15:10:00,14.99,15.0,14.99,14.99,721700.0,8.7656,8.7715,8.7656,8.7656,721700.0
2014-02-07 15:20:00,14.99,15.0,14.98,14.99,1128600.0,8.7656,8.7715,8.7598,8.7656,1128600.0
2014-02-07 15:30:00,14.99,15.01,14.98,15.0,955200.0,8.7656,8.7773,8.7598,8.7715,955200.0
2014-02-07 15:40:00,15.01,15.01,15.0,15.0,1721700.0,8.7773,8.7773,8.7715,8.7715,1721700.0
2014-02-07 15:50:00,15.0,15.01,14.97,14.97,3685600.0,8.7715,8.7773,8.7539,8.7539,3685600.0
2014-02-10 09:30:00,15.05,15.06,14.95,15.0,1668800.0,8.8007,8.8066,8.7422,8.7715,1668800.0
2014-02-10 09:40:00,15.0,15.0,14.93,14.95,1493800.0,8.7715,8.7715,8.7305,8.7422,1493800.0
2014-02-10 09:50:00,14.95,14.98,14.92,14.95,1190400.0,8.7422,8.7598,8.7247,8.7422,1190400.0
2014-02-10 10:00:00,14.96,14.96,14.86,14.88,1158900.0,8.7481,8.7481,8.6896,8.7013,1158900.0
2014-02-10 10:10:00,14.88,14.93,14.88,14.91,868300.0,8.7013,8.7305,8.7013,8.7189,868300.0
2014-02-10 10:20:00,14.92,14.93,14.9,14.91,782000.0,8.7247,8.7305,8.713,8.7189,782000.0
2014-02-10 10:30:00,14.91,14.92,14.87,14.88,1201700.0,8.7189,8.7247,8.6955,8.7013,1201700.0
2014-02-10 10:40:00,14.88,14.88,14.83,14.85,1000800.0,8.7013,8.7013,8.6721,8.6838,1000800.0
2014-02-10 10:50:00,14.85,14.87,14.83,14.86,1358600.0,8.6838,8.6955,8.6721,8.6896,1358600.0
2014-02-10 11:00:00,14.85,14.86,14.81,14.84,1147100.0,8.6838,8.6896,8.6604,8.6779,1147100.0
2014-02-10 11:10:00,14.84,14.87,14.83,14.87,686600.0,8.6779,8.6955,8.6721,8.6955,686600.0
2014-02-10 11:20:00,14.87,14.89,14.86,14.89,767900.0,8.6955,8.7072,8.6896,8.7072,767900.0
2014-02-10 11:30:00,14.89,14.89,14.86,14.87,561900.0,8.7072,8.7072,8.6896,8.6955,561900.0
2014-02-10 11:40:00,14.86,14.92,14.86,14.9,760900.0,8.6896,8.7247,8.6896,8.713,760900.0
2014-02-10 11:50:00,14.89,14.9,14.86,14.88,872700.0,8.7072,8.713,8.6896,8.7013,872700.0
2014-02-10 12:00:00,14.88,14.88,14.87,14.88,348800.0,8.7013,8.7013,8.6955,8.7013,348800.0
2014-02-10 12:10:00,14.88,14.91,14.87,14.91,965300.0,8.7013,8.7189,8.6955,8.7189,965300.0
2014-02-10 12:20:00,14.91,14.91,14.89,14.89,662200.0,8.7189,8.7189,8.7072,8.7072,662200.0
2014-02-10 12:30:00,14.89,14.91,14.88,14.89,688000.0,8.7072,8.7189,8.7013,8.7072,688000.0
2014-02-10 12:40:00,14.89,14.9,14.88,14.89,379400.0,8.7072,8.713,8.7013,8.7072,379400.0
2014-02-10 12:50:00,14.89,14.9,14.89,14.89,482200.0,8.7072,8.713,8.7072,8.7072,482200.0
2014-02-10 13:00:00,14.89,14.9,14.88,14.89,497000.0,8.7072,8.713,8.7013,8.7072,497000.0
2014-02-10 13:10:00,14.89,14.89,14.85,14.87,682700.0,8.7072,8.7072,8.6838,8.6955,682700.0
2014-02-10 13:20:00,14.86,14.9,14.86,14.87,765600.0,8.6896,8.713,8.6896,8.6955,765600.0
2014-02-10 13:30:00,14.88,14.88,14.86,14.86,517300.0,8.7013,8.7013,8.6896,8.6896,517300.0
2014-02-10 13:40:00,14.87,14.87,14.85,14.85,456700.0,8.6955,8.6955,8.6838,8.6838,456700.0
2014-02-10 13:50:00,14.85,14.86,14.83,14.86,858500.0,8.6838,8.6896,8.6721,8.6896,858500.0
2014-02-10 14:00:00,14.86,14.87,14.83,14.85,752400.0,8.6896,8.6955,8.6721,8.6838,752400.0
2014-02-10 14:10:00,14.84,14.85,14.83,14.83,346900.0,8.6779,8.6838,8.6721,8.6721,346900.0
2014-02-10 14:20:00,14.84,14.84,14.79,14.79,1035700.0,8.6779,8.6779,8.6487,8.6487,1035700.0
2014-02-10 14:30:00,14.79,14.81,14.79,14.8,503600.0,8.6487,8.6604,8.6487,8.6545,503600.0
2014-02-10 14:40:00,14.8,14.81,14.8,14.81,408100.0,8.6545,8.6604,8.6545,8.6604,408100.0
2014-02-10 14:50:00,14.8,14.81,14.8,14.81,245500.0,8.6545,8.6604,8.6545,8.6604,245500.0
2014-02-10 15:00:00,14.8,14.81,14.78,14.8,857900.0,8.6545,8.6604,8.6428,8.6545,857900.0
2014-02-10 15:10:00,14.8,14.82,14.79,14.81,802100.0,8.6545,8.6662,8.6487,8.6604,802100.0
2014-02-10 15:20:00,14.8,14.81,14.8,14.8,455300.0,8.6545,8.6604,8.6545,8.6545,455300.0
2014-02-10 15:30:00,14.8,14.83,14.8,14.83,1236200.0,8.6545,8.6721,8.6545,8.6721,1236200.0
2014-02-10 15:40:00,14.83,14.83,14.8,14.8,1484500.0,8.6721,8.6721,8.6545,8.6545,1484500.0
2014-02-10 15:50:00,14.8,14.84,14.8,14.83,2366200.0,8.6545,8.6779,8.6545,8.6721,2366200.0
2014-02-11 09:30:00,14.91,14.96,14.87,14.92,1630200.0,8.7189,8.7481,8.6955,8.7247,1630200.0
2014-02-11 09:40:00,14.91,14.92,14.86,14.89,1001700.0,8.7189,8.7247,8.6896,8.7072,1001700.0
2014-02-11 09:50:00,14.88,14.89,14.85,14.86,721000.0,8.7013,8.7072,8.6838,8.6896,721000.0
2014-02-11 10:00:00,14.85,14.87,14.82,14.85,1000600.0,8.6838,8.6955,8.6662,8.6838,1000600.0
2014-02-11 10:10:00,14.84,14.9,14.82,14.89,1090800.0,8.6779,8.713,8.6662,8.7072,1090800.0
2014-02-11 10:20:00,14.89,14.9,14.86,14.88,847500.0,8.7072,8.713,8.6896,8.7013,847500.0
2014-02-11 10:30:00,14.88,14.92,14.87,14.9,839600.0,8.7013,8.7247,8.6955,8.713,839600.0
2014-02-11 10:40:00,14.89,14.91,14.88,14.89,624900.0,8.7072,8.7189,8.7013,8.7072,624900.0
2014-02-11 10:50:00,14.89,14.9,14.85,14.9,831200.0,8.7072,8.713,8.6838,8.713,831200.0
2014-02-11 11:00:00,14.9,14.92,14.89,14.9,702000.0,8.713,8.7247,8.7072,8.713,702000.0
2014-02-11 11:10:00,14.9,14.93,14.89,14.92,823500.0,8.713,8.7305,8.7072,8.7247,823500.0
2014-02-11 11:20:00,14.92,14.95,14.91,14.94,1044500.0,8.7247,8.7422,8.7189,8.7364,1044500.0
2014-02-11 11:30:00,14.94,14.95,14.92,14.92,506600.0,8.7364,8.7422,8.7247,8.7247,506600.0
2014-02-11 11:40:00,14.93,14.93,14.91,14.92,526500.0,8.7305,8.7305,8.7189,8.7247,526500.0
2014-02-11 11:50:00,14.92,14.92,14.91,14.91,308700.0,8.7247,8.7247,8.7189,8.7189,308700.0
2014-02-11 12:00:00,14.91,14.92,14.89,14.89,585200.0,8.7189,8.7247,8.7072,8.7072,585200.0
2014-02-11 12:10:00,14.89,14.9,14.89,14.9,182800.0,8.7072,8.713,8.7072,8.713,182800.0
2014-02-11 12:20:00,14.9,14.9,14.89,14.89,233000.0,8.713,8.713,8.7072,8.7072,233000.0
2014-02-11 12:30:00,14.89,14.92,14.89,14.91,533400.0,8.7072,8.7247,8.7072,8.7189,533400.0
2014-02-11 12:40:00,14.92,14.92,14.91,14.91,306100.0,8.7247,8.7247,8.7189,8.7189,306100.0
2014-02-11 12:50:00,14.91,14.93,14.91,14.91,651100.0,8.7189,8.7305,8.7189,8.7189,651100.0
2014-02-11 13:00:00,14.91,14.92,14.9,14.91,419700.0,8.7189,8.7247,8.713,8.7189,419700.0
2014-02-11 13:10:00,14.9,14.94,14.9,14.94,1122900.0,8.713,8.7364,8.713,8.7364,1122900.0
2014-02-11 13:20:00,14.94,14.96,14.93,14.95,1287300.0,8.7364,8.7481,8.7305,8.7422,1287300.0
2014-02-11 13:30:00,14.95,14.95,14.94,14.95,320300.0,8.7422,8.7422,8.7364,8.7422,320300.0
2014-02-11 13:40:00,14.95,14.95,14.94,14.95,400700.0,8.7422,8.7422,8.7364,8.7422,400700.0
2014-02-11 13:50:00,14.95,14.95,14.94,14.95,618400.0,8.7422,8.7422,8.7364,8.7422,618400.0
2014-02-11 14:00:00,14.94,14.95,14.93,14.95,1332500.0,8.7364,8.7422,8.7305,8.7422,1332500.0
2014-02-11 14:10:00,14.95,14.95,14.93,14.93,1961800.0,8.7422,8.7422,8.7305,8.7305,1961800.0
2014-02-11 14:20:00,14.94,14.95,14.92,14.92,1765700.0,8.7364,8.7422,8.7247,8.7247,1765700.0
2014-02-11 14:30:00,14.93,14.93,14.92,14.93,461700.0,8.7305,8.7305,8.7247,8.7305,461700.0
2014-02-11 14:40:00,14.93,14.94,14.92,14.94,657500.0,8.7305,8.7364,8.7247,8.7364,657500.0
2014-02-11 14:50:00,14.94,14.95,14.93,14.95,1479900.0,8.7364,8.7422,8.7305,8.7422,1479900.0
2014-02-11 15:00:00,14.95,14.96,14.94,14.96,753300.0,8.7422,8.7481,8.7364,8.7481,753300.0
2014-02-11 15:10:00,14.96,14.97,14.95,14.97,1275000.0,8.7481,8.7539,8.7422,8.7539,1275000.0
2014-02-11 15:20:00,14.96,14.99,14.96,14.99,1997300.0,8.7481,8.7656,8.7481,8.7656,1997300.0
2014-02-11 15:30:00,14.99,15.01,14.98,15.0,2573800.0,8.7656,8.7773,8.7598,8.7715,2573800.0
2014-02-11 15:40:00,15.0,15.01,14.96,14.96,2759500.0,8.7715,8.7773,8.7481,8.7481,2759500.0
2014-02-11 15:50:00,14.96,14.98,14.95,14.95,4526600.0,8.7481,8.7598,8.7422,8.7422,4526600.0
2014-02-12 09:30:00,15.09,15.09,14.99,15.02,2672600.0,8.8241,8.8241,8.7656,8.7832,2672600.0
2014-02-12 09:40:00,15.02,15.1,14.99,15.08,2377100.0,8.7832,8.83,8.7656,8.8183,2377100.0
2014-02-12 09:50:00,15.08,15.09,15.03,15.06,1915600.0,8.8183,8.8241,8.789,8.8066,1915600.0
2014-02-12 10:00:00,15.06,15.06,15.01,15.04,914200.0,8.8066,8.8066,8.7773,8.7949,914200.0
2014-02-12 10:10:00,15.05,15.07,15.03,15.05,849300.0,8.8007,8.8124,8.789,8.8007,849300.0
2014-02-12 10:20:00,15.05,15.06,15.03,15.06,645500.0,8.8007,8.8066,8.789,8.8066,645500.0
2014-02-12 10:30:00,15.06,15.12,15.05,15.11,1361400.0,8.8066,8.8417,8.8007,8.8358,1361400.0
2014-02-12 10:40:00,15.12,15.12,15.06,15.09,1046200.0,8.8417,8.8417,8.8066,8.8241,1046200.0
2014-02-12 10:50:00,15.09,15.09,15.05,15.06,607200.0,8.8241,8.8241,8.8007,8.8066,607200.0
2014-02-12 11:00:00,15.05,15.07,15.03,15.07,439900.0,8.8007,8.8124,8.789,8.8124,439900.0
2014-02-12 11:10:00,15.07,15.09,15.06,15.07,400100.0,8.8124,8.8241,8.8066,8.8124,400100.0
2014-02-12 11:20:00,15.07,15.07,15.02,15.05,557200.0,8.8124,8.8124,8.7832,8.8007,557200.0
2014-02-12 11:30:00,15.05,15.07,15.03,15.04,371000.0,8.8007,8.8124,8.789,8.7949,371000.0
2014-02-12 11:40:00,15.05,15.06,15.03,15.04,341600.0,8.8007,8.8066,8.789,8.7949,341600.0
2014-02-12 11:50:00,15.03,15.04,15.01,15.03,645200.0,8.789,8.7949,8.7773,8.789,645200.0
2014-02-12 12:00:00,15.03,15.05,15.01,15.04,382800.0,8.789,8.8007,8.7773,8.7949,382800.0
2014-02-12 12:10:00,15.05,15.05,15.04,15.04,218000.0,8.8007,8.8007,8.7949,8.7949,218000.0
2014-02-12 12:20:00,15.04,15.05,15.02,15.04,422900.0,8.7949,8.8007,8.7832,8.7949,422900.0
2014-02-12 12:30:00,15.04,15.05,15.02,15.03,410300.0,8.7949,8.8007,8.7832,8.789,410300.0
2014-02-12 12:40:00,15.03,15.05,15.02,15.05,575000.0,8.789,8.8007,8.7832,8.8007,575000.0
2014-02-12 12:50:00,15.04,15.08,15.04,15.07,507000.0,8.7949,8.8183,8.7949,8.8124,507000.0
2014-02-12 13:00:00,15.07,15.08,15.07,15.08,294400.0,8.8124,8.8183,8.8124,8.8183,294400.0
2014-02-12 13:10:00,15.08,15.1,15.07,15.09,432500.0,8.8183,8.83,8.8124,8.8241,432500.0
2014-02-12 13:20:00,15.09,15.1,15.07,15.08,460100.0,8.8241,8.83,8.8124,8.8183,460100.0
2014-02-12 13:30:00,15.07,15.1,15.05,15.05,631100.0,8.8124,8.83,8.8007,8.8007,631100.0
2014-02-12 13:40:00,15.05,15.07,15.04,15.07,329200.0,8.8007,8.8124,8.7949,8.8124,329200.0
2014-02-12 13:50:00,15.06,15.07,15.05,15.06,264900.0,8.8066,8.8124,8.8007,8.8066,264900.0
2014-02-12 14:00:00,15.06,15.08,15.05,15.08,339300.0,8.8066,8.8183,8.8007,8.8183,339300.0
2014-02-12 14:10:00,15.08,15.08,15.04,15.06,406500.0,8.8183,8.8183,8.7949,8.8066,406500.0
2014-02-12 14:20:00,15.06,15.09,15.05,15.09,487200.0,8.8066,8.8241,8.8007,8.8241,487200.0
2014-02-12 14:30:00,15.09,15.09,15.05,15.06,458400.0,8.8241,8.8241,8.8007,8.8066,458400.0
2014-02-12 14:40:00,15.05,15.07,15.05,15.06,330300.0,8.8007,8.8124,8.8007,8.8066,330300.0
2014-02-12 14:50:00,15.06,15.06,15.03,15.04,489600.0,8.8066,8.8066,8.789,8.7949,489600.0
2014-02-12 15:00:00,15.05,15.06,15.02,15.04,472500.0,8.8007,8.8066,8.7832,8.7949,472500.0
2014-02-12 15:10:00,15.04,15.05,15.01,15.04,672200.0,8.7949,8.8007,8.7773,8.7949,672200.0
2014-02-12 15:20:00,15.03,15.04,15.01,15.01,604600.0,8.789,8.7949,8.7773,8.7773,604600.0
2014-02-12 15:30:00,15.01,15.04,15.0,15.01,1156400.0,8.7773,8.7949,8.7715,8.7773,1156400.0
2014-02-12 15:40:00,15.01,15.04,15.01,15.03,964100.0,8.7773,8.7949,8.7773,8.789,964100.0
2014-02-12 15:50:00,15.02,15.03,15.0,15.0,1960400.0,8.7832,8.789,8.7715,8.7715,1960400.0
2014-02-13 09:30:00,14.9,14.99,14.89,14.97,1331000.0,8.713,8.7656,8.7072,8.7539,1331000.0
2014-02-13 09:40:00,14.97,14.97,14.88,14.93,1548100.0,8.7539,8.7539,8.7013,8.7305,1548100.0
2014-02-13 09:50:00,14.93,14.94,14.89,14.9,619400.0,8.7305,8.7364,8.7072,8.713,619400.0
2014-02-13 10:00:00,14.9,14.94,14.89,14.93,721500.0,8.713,8.7364,8.7072,8.7305,721500.0
2014-02-13 10:10:00,14.94,14.97,14.91,14.94,624000.0,8.7364,8.7539,8.7189,8.7364,624000.0
2014-02-13 10:20:00,14.94,14.95,14.91,14.92,564400.0,8.7364,8.7422,8.7189,8.7247,564400.0
2014-02-13 10:30:00,14.92,14.97,14.91,14.96,564100.0,8.7247,8.7539,8.7189,8.7481,564100.0
2014-02-13 10:40:00,14.96,14.97,14.94,14.95,339900.0,8.7481,8.7539,8.7364,8.7422,339900.0
2014-02-13 10:50:00,14.94,15.0,14.94,14.99,768100.0,8.7364,8.7715,8.7364,8.7656,768100.0
2014-02-13 11:00:00,14.99,15.02,14.99,15.0,498000.0,8.7656,8.7832,8.7656,8.7715,498000.0
2014-02-13 11:10:00,14.99,15.01,14.98,14.99,461300.0,8.7656,8.7773,8.7598,8.7656,461300.0
2014-02-13 11:20:00,14.99,15.01,14.99,15.0,316500.0,8.7656,8.7773,8.7656,8.7715,316500.0
2014-02-13 11:30:00,15.0,15.0,14.96,14.96,615000.0,8.7715,8.7715,8.7481,8.7481,615000.0
2014-02-13 11:40:00,14.96,14.97,14.96,14.96,186100.0,8.7481,8.7539,8.7481,8.7481,186100.0
2014-02-13 11:50:00,14.96,14.97,14.94,14.94,351000.0,8.7481,8.7539,8.7364,8.7364,351000.0
2014-02-13 12:00:00,14.94,14.97,14.94,14.97,365700.0,8.7364,8.7539,8.7364,8.7539,365700.0
2014-02-13 12:10:00,14.97,14.99,14.95,14.99,540200.0,8.7539,8.7656,8.7422,8.7656,540200.0
2014-02-13 12:20:00,14.99,15.02,14.98,15.02,527700.0,8.7656,8.7832,8.7598,8.7832,527700.0
2014-02-13 12:30:00,15.02,15.03,14.99,15.02,871200.0,8.7832,8.789,8.7656,8.7832,871200.0
2014-02-13 12:40:00,15.01,15.03,15.01,15.03,343100.0,8.7773,8.789,8.7773,8.789,343100.0
2014-02-13 12:50:00,15.03,15.03,15.01,15.03,383200.0,8.789,8.789,8.7773,8.789,383200.0
2014-02-13 13:00:00,15.02,15.04,15.01,15.04,440200.0,8.7832,8.7949,8.7773,8.7949,440200.0
2014-02-13 13:10:00,15.03,15.04,15.02,15.04,202200.0,8.789,8.7949,8.7832,8.7949,202200.0
2014-02-13 13:20:00,15.04,15.04,15.02,15.03,173700.0,8.7949,8.7949,8.7832,8.789,173700.0
2014-02-13 13:30:00,15.02,15.03,15.02,15.03,215300.0,8.7832,8.789,8.7832,8.789,215300.0
2014-02-13 13:40:00,15.03,15.03,15.01,15.02,409800.0,8.789,8.789,8.7773,8.7832,409800.0
2014-02-13 13:50:00,15.01,15.03,15.01,15.03,270500.0,8.7773,8.789,8.7773,8.789,270500.0
2014-02-13 14:00:00,15.03,15.04,15.02,15.04,528700.0,8.789,8.7949,8.7832,8.7949,528700.0
2014-02-13 14:10:00,15.04,15.04,15.01,15.03,490100.0,8.7949,8.7949,8.7773,8.789,490100.0
2014-02-13 14:20:00,15.02,15.04,15.02,15.03,578900.0,8.7832,8.7949,8.7832,8.789,578900.0
2014-02-13 14:30:00,15.04,15.04,15.02,15.03,637900.0,8.7949,8.7949,8.7832,8.789,637900.0
2014-02-13 14:40:00,15.03,15.06,15.03,15.06,703100.0,8.789,8.8066,8.789,8.8066,703100.0
2014-02-13 14:50:00,15.06,15.09,15.05,15.09,1044900.0,8.8066,8.8241,8.8007,8.8241,1044900.0
2014-02-13 15:00:00,15.09,15.09,15.05,15.06,1023000.0,8.8241,8.8241,8.8007,8.8066,1023000.0
2014-02-13 15:10:00,15.07,15.07,15.06,15.07,496300.0,8.8124,8.8124,8.8066,8.8124,496300.0
2014-02-13 15:20:00,15.07,15.07,15.06,15.07,594800.0,8.8124,8.8124,8.8066,8.8124,594800.0
2014-02-13 15:30:00,15.06,15.09,15.06,15.07,1183400.0,8.8066,8.8241,8.8066,8.8124,1183400.0
2014-02-13 15:40:00,15.07,15.09,15.07,15.09,1271600.0,8.8124,8.8241,8.8124,8.8241,1271600.0
2014-02-13 15:50:00,15.09,15.09,15.06,15.07,2434200.0,8.8241,8.8241,8.8066,8.8124,2434200.0
2014-02-14 09:30:00,15.12,15.14,15.04,15.09,2095700.0,8.8417,8.8533,8.7949,8.8241,2095700.0
2014-02-14 09:40:00,15.08,15.13,15.03,15.09,996200.0,8.8183,8.8475,8.789,8.8241,996200.0
2014-02-14 09:50:00,15.09,15.23,15.04,15.13,2171900.0,8.8241,8.906,8.7949,8.8475,2171900.0
2014-02-14 10:00:00,15.12,15.17,15.1,15.16,1262800.0,8.8417,8.8709,8.83,8.865,1262800.0
2014-02-14 10:10:00,15.17,15.2,15.16,15.17,1032600.0,8.8709,8.8884,8.865,8.8709,1032600.0
2014-02-14 10:20:00,15.17,15.18,15.13,15.13,629900.0,8.8709,8.8767,8.8475,8.8475,629900.0
2014-02-14 10:30:00,15.14,15.17,15.14,15.16,622800.0,8.8533,8.8709,8.8533,8.865,622800.0
2014-02-14 10:40:00,15.16,15.18,15.15,15.15,429600.0,8.865,8.8767,8.8592,8.8592,429600.0
2014-02-14 10:50:00,15.15,15.17,15.13,15.13,625500.0,8.8592,8.8709,8.8475,8.8475,625500.0
2014-02-14 11:00:00,15.13,15.14,15.11,15.14,526100.0,8.8475,8.8533,8.8358,8.8533,526100.0
2014-02-14 11:10:00,15.14,15.15,15.12,15.15,648400.0,8.8533,8.8592,8.8417,8.8592,648400.0
2014-02-14 11:20:00,15.15,15.17,15.15,15.17,277400.0,8.8592,8.8709,8.8592,8.8709,277400.0
2014-02-14 11:30:00,15.17,15.18,15.16,15.18,337200.0,8.8709,8.8767,8.865,8.8767,337200.0
2014-02-14 11:40:00,15.18,15.19,15.15,15.17,537100.0,8.8767,8.8826,8.8592,8.8709,537100.0
2014-02-14 11:50:00,15.17,15.17,15.16,15.17,282600.0,8.8709,8.8709,8.865,8.8709,282600.0
2014-02-14 12:00:00,15.17,15.18,15.16,15.17,296300.0,8.8709,8.8767,8.865,8.8709,296300.0
2014-02-14 12:10:00,15.16,15.17,15.14,15.15,454000.0,8.865,8.8709,8.8533,8.8592,454000.0
2014-02-14 12:20:00,15.14,15.17,15.14,15.17,612000.0,8.8533,8.8709,8.8533,8.8709,612000.0
2014-02-14 12:30:00,15.16,15.2,15.16,15.2,393200.0,8.865,8.8884,8.865,8.8884,393200.0
2014-02-14 12:40:00,15.2,15.22,15.19,15.22,685700.0,8.8884,8.9001,8.8826,8.9001,685700.0
2014-02-14 12:50:00,15.22,15.23,15.2,15.23,738000.0,8.9001,8.906,8.8884,8.906,738000.0
2014-02-14 13:00:00,15.23,15.24,15.22,15.24,356500.0,8.906,8.9118,8.9001,8.9118,356500.0
2014-02-14 13:10:00,15.24,15.24,15.23,15.24,253400.0,8.9118,8.9118,8.906,8.9118,253400.0
2014-02-14 13:20:00,15.24,15.25,15.23,15.24,341800.0,8.9118,8.9177,8.906,8.9118,341800.0
2014-02-14 13:30:00,15.24,15.25,15.24,15.25,340000.0,8.9118,8.9177,8.9118,8.9177,340000.0
2014-02-14 13:40:00,15.25,15.34,15.24,15.33,1684900.0,8.9177,8.9703,8.9118,8.9645,1684900.0
2014-02-14 13:50:00,15.33,15.36,15.31,15.32,1514400.0,8.9645,8.982,8.9528,8.9586,1514400.0
2014-02-14 14:00:00,15.31,15.32,15.29,15.3,888300.0,8.9528,8.9586,8.9411,8.9469,888300.0
2014-02-14 14:10:00,15.3,15.33,15.29,15.31,869200.0,8.9469,8.9645,8.9411,8.9528,869200.0
2014-02-14 14:20:00,15.31,15.32,15.3,15.32,399800.0,8.9528,8.9586,8.9469,8.9586,399800.0
2014-02-14 14:30:00,15.32,15.32,15.26,15.28,792200.0,8.9586,8.9586,8.9235,8.9352,792200.0
2014-02-14 14:40:00,15.28,15.3,15.27,15.28,817100.0,8.9352,8.9469,8.9294,8.9352,817100.0
2014-02-14 14:50:00,15.28,15.32,15.28,15.31,771100.0,8.9352,8.9586,8.9352,8.9528,771100.0
2014-02-14 15:00:00,15.3,15.31,15.28,15.29,561300.0,8.9469,8.9528,8.9352,8.9411,561300.0
2014-02-14 15:10:00,15.29,15.29,15.25,15.27,1088600.0,8.9411,8.9411,8.9177,8.9294,1088600.0
2014-02-14 15:20:00,15.27,15.28,15.25,15.26,908600.0,8.9294,8.9352,8.9177,8.9235,908600.0
2014-02-14 15:30:00,15.25,15.26,15.24,15.25,1069800.0,8.9177,8.9235,8.9118,8.9177,1069800.0
2014-02-14 15:40:00,15.25,15.25,15.21,15.22,1701100.0,8.9177,8.9177,8.8943,8.9001,1701100.0
2014-02-14 15:50:00,15.21,15.24,15.2,15.23,2550300.0,8.8943,8.9118,8.8884,8.906,2550300.0
2014-02-18 09:30:00,15.38,15.42,15.31,15.37,2099100.0,8.9937,9.0171,8.9528,8.9878,2099100.0
2014-02-18 09:40:00,15.37,15.38,15.31,15.37,1205200.0,8.9878,8.9937,8.9528,8.9878,1205200.0
2014-02-18 09:50:00,15.37,15.39,15.32,15.33,1720600.0,8.9878,8.9995,8.9586,8.9645,1720600.0
2014-02-18 10:00:00,15.32,15.34,15.28,15.34,1061600.0,8.9586,8.9703,8.9352,8.9703,1061600.0
2014-02-18 10:10:00,15.34,15.39,15.3,15.36,1056900.0,8.9703,8.9995,8.9469,8.982,1056900.0
2014-02-18 10:20:00,15.37,15.4,15.36,15.38,828800.0,8.9878,9.0054,8.982,8.9937,828800.0
2014-02-18 10:30:00,15.38,15.4,15.32,15.34,732900.0,8.9937,9.0054,8.9586,8.9703,732900.0
2014-02-18 10:40:00,15.35,15.37,15.34,15.37,713500.0,8.9761,8.9878,8.9703,8.9878,713500.0
2014-02-18 10:50:00,15.37,15.44,15.36,15.43,1055800.0,8.9878,9.0288,8.982,9.0229,1055800.0
2014-02-18 11:00:00,15.43,15.43,15.4,15.43,694900.0,9.0229,9.0229,9.0054,9.0229,694900.0
2014-02-18 11:10:00,15.42,15.44,15.42,15.42,605700.0,9.0171,9.0288,9.0171,9.0171,605700.0
2014-02-18 11:20:00,15.43,15.43,15.42,15.42,427400.0,9.0229,9.0229,9.0171,9.0171,427400.0
2014-02-18 11:30:00,15.43,15.43,15.39,15.4,727800.0,9.0229,9.0229,8.9995,9.0054,727800.0
2014-02-18 11:40:00,15.39,15.43,15.39,15.4,579900.0,8.9995,9.0229,8.9995,9.0054,579900.0
2014-02-18 11:50:00,15.41,15.42,15.4,15.4,341900.0,9.0112,9.0171,9.0054,9.0054,341900.0
2014-02-18 12:00:00,15.41,15.43,15.4,15.42,649400.0,9.0112,9.0229,9.0054,9.0171,649400.0
2014-02-18 12:10:00,15.42,15.43,15.4,15.43,632500.0,9.0171,9.0229,9.0054,9.0229,632500.0
2014-02-18 12:20:00,15.42,15.44,15.42,15.44,740500.0,9.0171,9.0288,9.0171,9.0288,740500.0
2014-02-18 12:30:00,15.43,15.44,15.42,15.44,347300.0,9.0229,9.0288,9.0171,9.0288,347300.0
2014-02-18 12:40:00,15.44,15.44,15.43,15.44,202800.0,9.0288,9.0288,9.0229,9.0288,202800.0
2014-02-18 12:50:00,15.44,15.45,15.43,15.44,380900.0,9.0288,9.0346,9.0229,9.0288,380900.0
2014-02-18 13:00:00,15.44,15.45,15.43,15.44,501600.0,9.0288,9.0346,9.0229,9.0288,501600.0
2014-02-18 13:10:00,15.44,15.45,15.43,15.44,391700.0,9.0288,9.0346,9.0229,9.0288,391700.0
2014-02-18 13:20:00,15.43,15.44,15.42,15.44,339800.0,9.0229,9.0288,9.0171,9.0288,339800.0
2014-02-18 13:30:00,15.44,15.44,15.42,15.43,692400.0,9.0288,9.0288,9.0171,9.0229,692400.0
2014-02-18 13:40:00,15.43,15.43,15.4,15.41,376400.0,9.0229,9.0229,9.0054,9.0112,376400.0
2014-02-18 13:50:00,15.42,15.42,15.4,15.42,361200.0,9.0171,9.0171,9.0054,9.0171,361200.0
2014-02-18 14:00:00,15.42,15.42,15.4,15.4,389800.0,9.0171,9.0171,9.0054,9.0054,389800.0
2014-02-18 14:10:00,15.41,15.42,15.4,15.41,603200.0,9.0112,9.0171,9.0054,9.0112,603200.0
2014-02-18 14:20:00,15.4,15.42,15.4,15.4,464000.0,9.0054,9.0171,9.0054,9.0054,464000.0
2014-02-18 14:30:00,15.4,15.42,15.39,15.42,637000.0,9.0054,9.0171,8.9995,9.0171,637000.0
2014-02-18 14:40:00,15.42,15.43,15.41,15.42,765100.0,9.0171,9.0229,9.0112,9.0171,765100.0
2014-02-18 14:50:00,15.42,15.43,15.41,15.43,185500.0,9.0171,9.0229,9.0112,9.0229,185500.0
2014-02-18 15:00:00,15.42,15.43,15.42,15.43,258900.0,9.0171,9.0229,9.0171,9.0229,258900.0
2014-02-18 15:10:00,15.43,15.43,15.42,15.43,362800.0,9.0229,9.0229,9.0171,9.0229,362800.0
2014-02-18 15:20:00,15.43,15.43,15.42,15.43,489400.0,9.0229,9.0229,9.0171,9.0229,489400.0
2014-02-18 15:30:00,15.43,15.44,15.41,15.41,1155500.0,9.0229,9.0288,9.0112,9.0112,1155500.0
2014-02-18 15:40:00,15.41,15.42,15.38,15.4,1505700.0,9.0112,9.0171,8.9937,9.0054,1505700.0
2014-02-18 15:50:00,15.39,15.41,15.37,15.4,3561300.0,8.9995,9.0112,8.9878,9.0054,3561300.0
2014-02-19 09:30:00,15.31,15.4,15.28,15.37,1810700.0,8.9528,9.0054,8.9352,8.9878,1810700.0
2014-02-19 09:40:00,15.37,15.42,15.3,15.39,1170900.0,8.9878,9.0171,8.9469,8.9995,1170900.0
2014-02-19 09:50:00,15.39,15.42,15.35,15.39,715600.0,8.9995,9.0171,8.9761,8.9995,715600.0
2014-02-19 10:00:00,15.39,15.41,15.34,15.41,833400.0,8.9995,9.0112,8.9703,9.0112,833400.0
2014-02-19 10:10:00,15.41,15.49,15.4,15.48,1428900.0,9.0112,9.058,9.0054,9.0522,1428900.0
2014-02-19 10:20:00,15.47,15.49,15.45,15.48,679000.0,9.0463,9.058,9.0346,9.0522,679000.0
2014-02-19 10:30:00,15.47,15.48,15.45,15.47,638900.0,9.0463,9.0522,9.0346,9.0463,638900.0
2014-02-19 10:40:00,15.47,15.48,15.44,15.45,582100.0,9.0463,9.0522,9.0288,9.0346,582100.0
2014-02-19 10:50:00,15.45,15.47,15.43,15.45,484000.0,9.0346,9.0463,9.0229,9.0346,484000.0
2014-02-19 11:00:00,15.45,15.46,15.4,15.41,370600.0,9.0346,9.0405,9.0054,9.0112,370600.0
2014-02-19 11:10:00,15.41,15.43,15.38,15.42,608000.0,9.0112,9.0229,8.9937,9.0171,608000.0
2014-02-19 11:20:00,15.42,15.44,15.41,15.42,322100.0,9.0171,9.0288,9.0112,9.0171,322100.0
2014-02-19 11:30:00,15.43,15.43,15.38,15.39,353100.0,9.0229,9.0229,8.9937,8.9995,353100.0
2014-02-19 11:40:00,15.38,15.41,15.37,15.41,421500.0,8.9937,9.0112,8.9878,9.0112,421500.0
2014-02-19 11:50:00,15.41,15.41,15.33,15.34,417900.0,9.0112,9.0112,8.9645,8.9703,417900.0
2014-02-19 12:00:00,15.33,15.35,15.32,15.34,572400.0,8.9645,8.9761,8.9586,8.9703,572400.0
2014-02-19 12:10:00,15.34,15.35,15.3,15.31,825200.0,8.9703,8.9761,8.9469,8.9528,825200.0
2014-02-19 12:20:00,15.31,15.31,15.28,15.3,867300.0,8.9528,8.9528,8.9352,8.9469,867300.0
2014-02-19 12:30:00,15.3,15.35,15.3,15.33,425200.0,8.9469,8.9761,8.9469,8.9645,425200.0
2014-02-19 12:40:00,15.33,15.35,15.3,15.31,398700.0,8.9645,8.9761,8.9469,8.9528,398700.0
2014-02-19 12:50:00,15.31,15.35,15.31,15.35,383800.0,8.9528,8.9761,8.9528,8.9761,383800.0
2014-02-19 13:00:00,15.35,15.35,15.33,15.35,287400.0,8.9761,8.9761,8.9645,8.9761,287400.0
2014-02-19 13:10:00,15.35,15.36,15.33,15.35,236000.0,8.9761,8.982,8.9645,8.9761,236000.0
2014-02-19 13:20:00,15.35,15.35,15.32,15.32,249000.0,8.9761,8.9761,8.9586,8.9586,249000.0
2014-02-19 13:30:00,15.32,15.33,15.3,15.31,229500.0,8.9586,8.9645,8.9469,8.9528,229500.0
2014-02-19 13:40:00,15.3,15.31,15.3,15.31,131800.0,8.9469,8.9528,8.9469,8.9528,131800.0
2014-02-19 13:50:00,15.3,15.31,15.3,15.31,184500.0,8.9469,8.9528,8.9469,8.9528,184500.0
2014-02-19 14:00:00,15.31,15.34,15.28,15.34,721800.0,8.9528,8.9703,8.9352,8.9703,721800.0
2014-02-19 14:10:00,15.33,15.34,15.3,15.34,440100.0,8.9645,8.9703,8.9469,8.9703,440100.0
2014-02-19 14:20:00,15.34,15.34,15.3,15.32,461700.0,8.9703,8.9703,8.9469,8.9586,461700.0
2014-02-19 14:30:00,15.32,15.32,15.29,15.31,388900.0,8.9586,8.9586,8.9411,8.9528,388900.0
2014-02-19 14:40:00,15.3,15.33,15.29,15.29,347900.0,8.9469,8.9645,8.9411,8.9411,347900.0
2014-02-19 14:50:00,15.29,15.31,15.28,15.31,485300.0,8.9411,8.9528,8.9352,8.9528,485300.0
2014-02-19 15:00:00,15.3,15.32,15.3,15.32,282200.0,8.9469,8.9586,8.9469,8.9586,282200.0
2014-02-19 15:10:00,15.31,15.32,15.25,15.26,988900.0,8.9528,8.9586,8.9177,8.9235,988900.0
2014-02-19 15:20:00,15.26,15.28,15.25,15.26,628600.0,8.9235,8.9352,8.9177,8.9235,628600.0
2014-02-19 15:30:00,15.25,15.26,15.21,15.24,1013100.0,8.9177,8.9235,8.8943,8.9118,1013100.0
2014-02-19 15:40:00,15.24,15.25,15.21,15.24,1039400.0,8.9118,8.9177,8.8943,8.9118,1039400.0
2014-02-19 15:50:00,15.24,15.25,15.22,15.24,2227300.0,8.9118,8.9177,8.9001,8.9118,2227300.0
2014-02-20 09:30:00,15.27,15.29,15.15,15.17,1782200.0,8.9294,8.9411,8.8592,8.8709,1782200.0
2014-02-20 09:40:00,15.17,15.25,15.16,15.21,929800.0,8.8709,8.9177,8.865,8.8943,929800.0
2014-02-20 09:50:00,15.2,15.23,15.17,15.19,607700.0,8.8884,8.906,8.8709,8.8826,607700.0
2014-02-20 10:00:00,15.19,15.24,15.15,15.18,899800.0,8.8826,8.9118,8.8592,8.8767,899800.0
2014-02-20 10:10:00,15.19,15.23,15.19,15.22,508900.0,8.8826,8.906,8.8826,8.9001,508900.0
2014-02-20 10:20:00,15.22,15.24,15.2,15.2,484200.0,8.9001,8.9118,8.8884,8.8884,484200.0
2014-02-20 10:30:00,15.2,15.25,15.2,15.24,460900.0,8.8884,8.9177,8.8884,8.9118,460900.0
2014-02-20 10:40:00,15.24,15.24,15.19,15.19,403000.0,8.9118,8.9118,8.8826,8.8826,403000.0
2014-02-20 10:50:00,15.19,15.23,15.19,15.21,367200.0,8.8826,8.906,8.8826,8.8943,367200.0
2014-02-20 11:00:00,15.21,15.23,15.21,15.23,254800.0,8.8943,8.906,8.8943,8.906,254800.0
2014-02-20 11:10:00,15.23,15.23,15.19,15.22,433400.0,8.906,8.906,8.8826,8.9001,433400.0
2014-02-20 11:20:00,15.22,15.23,15.19,15.22,429300.0,8.9001,8.906,8.8826,8.9001,429300.0
2014-02-20 11:30:00,15.22,15.26,15.21,15.24,571400.0,8.9001,8.9235,8.8943,8.9118,571400.0
2014-02-20 11:40:00,15.23,15.25,15.22,15.23,418300.0,8.906,8.9177,8.9001,8.906,418300.0
2014-02-20 11:50:00,15.24,15.25,15.21,15.24,334400.0,8.9118,8.9177,8.8943,8.9118,334400.0
2014-02-20 12:00:00,15.23,15.24,15.21,15.23,202500.0,8.906,8.9118,8.8943,8.906,202500.0
2014-02-20 12:10:00,15.22,15.26,15.22,15.24,234500.0,8.9001,8.9235,8.9001,8.9118,234500.0
2014-02-20 12:20:00,15.25,15.28,15.24,15.28,179700.0,8.9177,8.9352,8.9118,8.9352,179700.0
2014-02-20 12:30:00,15.27,15.28,15.23,15.23,377400.0,8.9294,8.9352,8.906,8.906,377400.0
2014-02-20 12:40:00,15.23,15.26,15.23,15.25,272600.0,8.906,8.9235,8.906,8.9177,272600.0
2014-02-20 12:50:00,15.25,15.27,15.25,15.25,156400.0,8.9177,8.9294,8.9177,8.9177,156400.0
2014-02-20 13:00:00,15.26,15.27,15.25,15.25,262700.0,8.9235,8.9294,8.9177,8.9177,262700.0
2014-02-20 13:10:00,15.25,15.26,15.25,15.26,111000.0,8.9177,8.9235,8.9177,8.9235,111000.0
2014-02-20 13:20:00,15.25,15.26,15.25,15.25,134400.0,8.9177,8.9235,8.9177,8.9177,134400.0
2014-02-20 13:30:00,15.25,15.28,15.25,15.27,339200.0,8.9177,8.9352,8.9177,8.9294,339200.0
2014-02-20 13:40:00,15.27,15.27,15.24,15.24,381800.0,8.9294,8.9294,8.9118,8.9118,381800.0
2014-02-20 13:50:00,15.25,15.25,15.24,15.24,123400.0,8.9177,8.9177,8.9118,8.9118,123400.0
2014-02-20 14:00:00,15.25,15.25,15.22,15.23,394900.0,8.9177,8.9177,8.9001,8.906,394900.0
2014-02-20 14:10:00,15.24,15.26,15.23,15.26,250600.0,8.9118,8.9235,8.906,8.9235,250600.0
2014-02-20 14:20:00,15.26,15.27,15.25,15.26,594300.0,8.9235,8.9294,8.9177,8.9235,594300.0
2014-02-20 14:30:00,15.26,15.26,15.25,15.25,202500.0,8.9235,8.9235,8.9177,8.9177,202500.0
2014-02-20 14:40:00,15.26,15.27,15.25,15.27,187700.0,8.9235,8.9294,8.9177,8.9294,187700.0
2014-02-20 14:50:00,15.26,15.27,15.24,15.27,449800.0,8.9235,8.9294,8.9118,8.9294,449800.0
2014-02-20 15:00:00,15.27,15.27,15.25,15.27,394200.0,8.9294,8.9294,8.9177,8.9294,394200.0
2014-02-20 15:10:00,15.26,15.27,15.26,15.27,272700.0,8.9235,8.9294,8.9235,8.9294,272700.0
2014-02-20 15:20:00,15.27,15.29,15.25,15.28,589900.0,8.9294,8.9411,8.9177,8.9352,589900.0
2014-02-20 15:30:00,15.29,15.29,15.26,15.28,713400.0,8.9411,8.9411,8.9235,8.9352,713400.0
2014-02-20 15:40:00,15.27,15.28,15.26,15.28,1229900.0,8.9294,8.9352,8.9235,8.9352,1229900.0
2014-02-20 15:50:00,15.27,15.3,15.25,15.28,2443600.0,8.9294,8.9469,8.9177,8.9352,2443600.0
2014-02-21 09:30:00,15.27,15.31,15.23,15.24,2476400.0,8.9294,8.9528,8.906,8.9118,2476400.0
2014-02-21 09:40:00,15.24,15.29,15.2,15.27,1029000.0,8.9118,8.9411,8.8884,8.9294,1029000.0
2014-02-21 09:50:00,15.28,15.3,15.23,15.24,872200.0,8.9352,8.9469,8.906,8.9118,872200.0
2014-02-21 10:00:00,15.24,15.27,15.22,15.24,871200.0,8.9118,8.9294,8.9001,8.9118,871200.0
2014-02-21 10:10:00,15.25,15.26,15.2,15.22,859900.0,8.9177,8.9235,8.8884,8.9001,859900.0
2014-02-21 10:20:00,15.21,15.22,15.15,15.18,1612500.0,8.8943,8.9001,8.8592,8.8767,1612500.0
2014-02-21 10:30:00,15.18,15.2,15.17,15.2,393500.0,8.8767,8.8884,8.8709,8.8884,393500.0
2014-02-21 10:40:00,15.2,15.21,15.18,15.19,683400.0,8.8884,8.8943,8.8767,8.8826,683400.0
2014-02-21 10:50:00,15.19,15.19,15.17,15.17,242400.0,8.8826,8.8826,8.8709,8.8709,242400.0
2014-02-21 11:00:00,15.18,15.18,15.15,15.16,822800.0,8.8767,8.8767,8.8592,8.865,822800.0
2014-02-21 11:10:00,15.16,15.22,15.15,15.22,1270100.0,8.865,8.9001,8.8592,8.9001,1270100.0
2014-02-21 11:20:00,15.21,15.22,15.15,15.16,737400.0,8.8943,8.9001,8.8592,8.865,737400.0
2014-02-21 11:30:00,15.16,15.17,15.15,15.17,510500.0,8.865,8.8709,8.8592,8.8709,510500.0
2014-02-21 11:40:00,15.17,15.17,15.16,15.17,444100.0,8.8709,8.8709,8.865,8.8709,444100.0
2014-02-21 11:50:00,15.17,15.2,15.16,15.2,525500.0,8.8709,8.8884,8.865,8.8884,525500.0
2014-02-21 12:00:00,15.2,15.2,15.18,15.19,357400.0,8.8884,8.8884,8.8767,8.8826,357400.0
2014-02-21 12:10:00,15.19,15.19,15.18,15.19,215000.0,8.8826,8.8826,8.8767,8.8826,215000.0
2014-02-21 12:20:00,15.18,15.2,15.17,15.17,455400.0,8.8767,8.8884,8.8709,8.8709,455400.0
2014-02-21 12:30:00,15.17,15.18,15.15,15.16,407700.0,8.8709,8.8767,8.8592,8.865,407700.0
2014-02-21 12:40:00,15.15,15.16,15.11,15.14,1087100.0,8.8592,8.865,8.8358,8.8533,1087100.0
2014-02-21 12:50:00,15.14,15.18,15.13,15.17,748300.0,8.8533,8.8767,8.8475,8.8709,748300.0
2014-02-21 13:00:00,15.17,15.17,15.15,15.16,276800.0,8.8709,8.8709,8.8592,8.865,276800.0
2014-02-21 13:10:00,15.16,15.18,15.15,15.16,477000.0,8.865,8.8767,8.8592,8.865,477000.0
2014-02-21 13:20:00,15.16,15.17,15.15,15.17,422800.0,8.865,8.8709,8.8592,8.8709,422800.0
2014-02-21 13:30:00,15.17,15.18,15.15,15.16,652400.0,8.8709,8.8767,8.8592,8.865,652400.0
2014-02-21 13:40:00,15.17,15.2,15.15,15.19,821700.0,8.8709,8.8884,8.8592,8.8826,821700.0
2014-02-21 13:50:00,15.19,15.19,15.18,15.19,278500.0,8.8826,8.8826,8.8767,8.8826,278500.0
2014-02-21 14:00:00,15.19,15.19,15.17,15.17,225100.0,8.8826,8.8826,8.8709,8.8709,225100.0
2014-02-21 14:10:00,15.18,15.18,15.16,15.17,223100.0,8.8767,8.8767,8.865,8.8709,223100.0
2014-02-21 14:20:00,15.17,15.18,15.16,15.18,368800.0,8.8709,8.8767,8.865,8.8767,368800.0
2014-02-21 14:30:00,15.18,15.18,15.15,15.17,521600.0,8.8767,8.8767,8.8592,8.8709,521600.0
2014-02-21 14:40:00,15.17,15.18,15.16,15.18,324000.0,8.8709,8.8767,8.865,8.8767,324000.0
2014-02-21 14:50:00,15.18,15.2,15.17,15.19,592400.0,8.8767,8.8884,8.8709,8.8826,592400.0
2014-02-21 15:00:00,15.2,15.2,15.19,15.2,379300.0,8.8884,8.8884,8.8826,8.8884,379300.0
2014-02-21 15:10:00,15.2,15.21,15.19,15.2,699800.0,8.8884,8.8943,8.8826,8.8884,699800.0
2014-02-21 15:20:00,15.19,15.24,15.19,15.24,1060200.0,8.8826,8.9118,8.8826,8.9118,1060200.0
2014-02-21 15:30:00,15.24,15.25,15.19,15.19,758400.0,8.9118,8.9177,8.8826,8.8826,758400.0
2014-02-21 15:40:00,15.19,15.2,15.16,15.17,699100.0,8.8826,8.8884,8.865,8.8709,699100.0
2014-02-21 15:50:00,15.17,15.19,15.15,15.17,2566600.0,8.8709,8.8826,8.8592,8.8709,2566600.0
2014-02-24 09:30:00,15.18,15.23,15.12,15.19,1342800.0,8.8767,8.906,8.8417,8.8826,1342800.0
2014-02-24 09:40:00,15.19,15.21,15.14,15.2,718500.0,8.8826,8.8943,8.8533,8.8884,718500.0
2014-02-24 09:50:00,15.21,15.24,15.2,15.23,653100.0,8.8943,8.9118,8.8884,8.906,653100.0
2014-02-24 10:00:00,15.23,15.23,15.18,15.21,609300.0,8.906,8.906,8.8767,8.8943,609300.0
2014-02-24 10:10:00,15.21,15.21,15.2,15.2,212800.0,8.8943,8.8943,8.8884,8.8884,212800.0
2014-02-24 10:20:00,15.2,15.24,15.2,15.24,480700.0,8.8884,8.9118,8.8884,8.9118,480700.0
2014-02-24 10:30:00,15.24,15.25,15.23,15.24,353900.0,8.9118,8.9177,8.906,8.9118,353900.0
2014-02-24 10:40:00,15.24,15.27,15.24,15.26,578900.0,8.9118,8.9294,8.9118,8.9235,578900.0
2014-02-24 10:50:00,15.26,15.28,15.25,15.26,694100.0,8.9235,8.9352,8.9177,8.9235,694100.0
2014-02-24 11:00:00,15.27,15.29,15.26,15.27,476000.0,8.9294,8.9411,8.9235,8.9294,476000.0
2014-02-24 11:10:00,15.27,15.3,15.27,15.29,414400.0,8.9294,8.9469,8.9294,8.9411,414400.0
2014-02-24 11:20:00,15.29,15.33,15.29,15.32,801400.0,8.9411,8.9645,8.9411,8.9586,801400.0
2014-02-24 11:30:00,15.32,15.33,15.29,15.3,710300.0,8.9586,8.9645,8.9411,8.9469,710300.0
2014-02-24 11:40:00,15.31,15.32,15.3,15.32,318100.0,8.9528,8.9586,8.9469,8.9586,318100.0
2014-02-24 11:50:00,15.32,15.32,15.3,15.32,307100.0,8.9586,8.9586,8.9469,8.9586,307100.0
2014-02-24 12:00:00,15.32,15.33,15.31,15.31,446500.0,8.9586,8.9645,8.9528,8.9528,446500.0
2014-02-24 12:10:00,15.31,15.32,15.31,15.32,160700.0,8.9528,8.9586,8.9528,8.9586,160700.0
2014-02-24 12:20:00,15.31,15.33,15.31,15.32,310100.0,8.9528,8.9645,8.9528,8.9586,310100.0
2014-02-24 12:30:00,15.32,15.33,15.31,15.33,256600.0,8.9586,8.9645,8.9528,8.9645,256600.0
2014-02-24 12:40:00,15.32,15.33,15.31,15.33,404000.0,8.9586,8.9645,8.9528,8.9645,404000.0
2014-02-24 12:50:00,15.33,15.33,15.32,15.32,222900.0,8.9645,8.9645,8.9586,8.9586,222900.0
2014-02-24 13:00:00,15.33,15.33,15.32,15.32,287500.0,8.9645,8.9645,8.9586,8.9586,287500.0
2014-02-24 13:10:00,15.32,15.33,15.32,15.32,252800.0,8.9586,8.9645,8.9586,8.9586,252800.0
2014-02-24 13:20:00,15.32,15.35,15.32,15.34,538200.0,8.9586,8.9761,8.9586,8.9703,538200.0
2014-02-24 13:30:00,15.34,15.35,15.34,15.35,451300.0,8.9703,8.9761,8.9703,8.9761,451300.0
2014-02-24 13:40:00,15.35,15.35,15.34,15.35,209600.0,8.9761,8.9761,8.9703,8.9761,209600.0
2014-02-24 13:50:00,15.35,15.36,15.34,15.35,804600.0,8.9761,8.982,8.9703,8.9761,804600.0
2014-02-24 14:00:00,15.35,15.35,15.34,15.34,532800.0,8.9761,8.9761,8.9703,8.9703,532800.0
2014-02-24 14:10:00,15.35,15.35,15.34,15.34,211500.0,8.9761,8.9761,8.9703,8.9703,211500.0
2014-02-24 14:20:00,15.35,15.35,15.34,15.35,309800.0,8.9761,8.9761,8.9703,8.9761,309800.0
2014-02-24 14:30:00,15.35,15.35,15.34,15.35,307100.0,8.9761,8.9761,8.9703,8.9761,307100.0
2014-02-24 14:40:00,15.35,15.35,15.32,15.32,790000.0,8.9761,8.9761,8.9586,8.9586,790000.0
2014-02-24 14:50:00,15.33,15.33,15.32,15.32,420700.0,8.9645,8.9645,8.9586,8.9586,420700.0
2014-02-24 15:00:00,15.32,15.33,15.28,15.28,641400.0,8.9586,8.9645,8.9352,8.9352,641400.0
2014-02-24 15:10:00,15.29,15.29,15.24,15.27,950700.0,8.9411,8.9411,8.9118,8.9294,950700.0
2014-02-24 15:20:00,15.26,15.27,15.22,15.22,709400.0,8.9235,8.9294,8.9001,8.9001,709400.0
2014-02-24 15:30:00,15.23,15.24,15.21,15.21,1786700.0,8.906,8.9118,8.8943,8.8943,1786700.0
2014-02-24 15:40:00,15.22,15.25,15.21,15.21,1946300.0,8.9001,8.9177,8.8943,8.8943,1946300.0
2014-02-24 15:50:00,15.21,15.24,15.18,15.19,3704900.0,8.8943,8.9118,8.8767,8.8826,3704900.0
2014-02-25 09:30:00,15.21,15.29,15.18,15.22,1518700.0,8.8943,8.9411,8.8767,8.9001,1518700.0
2014-02-25 09:40:00,15.23,15.23,15.18,15.2,683200.0,8.906,8.906,8.8767,8.8884,683200.0
2014-02-25 09:50:00,15.2,15.21,15.16,15.2,770000.0,8.8884,8.8943,8.865,8.8884,770000.0
2014-02-25 10:00:00,15.2,15.24,15.18,15.21,1012200.0,8.8884,8.9118,8.8767,8.8943,1012200.0
2014-02-25 10:10:00,15.21,15.23,15.2,15.23,626700.0,8.8943,8.906,8.8884,8.906,626700.0
2014-02-25 10:20:00,15.22,15.24,15.19,15.21,755400.0,8.9001,8.9118,8.8826,8.8943,755400.0
2014-02-25 10:30:00,15.21,15.22,15.19,15.21,578300.0,8.8943,8.9001,8.8826,8.8943,578300.0
2014-02-25 10:40:00,15.21,15.22,15.2,15.2,399900.0,8.8943,8.9001,8.8884,8.8884,399900.0
2014-02-25 10:50:00,15.2,15.21,15.18,15.19,472900.0,8.8884,8.8943,8.8767,8.8826,472900.0
2014-02-25 11:00:00,15.19,15.2,15.18,15.18,328800.0,8.8826,8.8884,8.8767,8.8767,328800.0
2014-02-25 11:10:00,15.19,15.2,15.18,15.2,452800.0,8.8826,8.8884,8.8767,8.8884,452800.0
2014-02-25 11:20:00,15.2,15.2,15.19,15.2,457900.0,8.8884,8.8884,8.8826,8.8884,457900.0
2014-02-25 11:30:00,15.2,15.21,15.19,15.2,524900.0,8.8884,8.8943,8.8826,8.8884,524900.0
2014-02-25 11:40:00,15.2,15.2,15.19,15.2,155600.0,8.8884,8.8884,8.8826,8.8884,155600.0
2014-02-25 11:50:00,15.2,15.2,15.16,15.17,653500.0,8.8884,8.8884,8.865,8.8709,653500.0
2014-02-25 12:00:00,15.16,15.2,15.15,15.2,643500.0,8.865,8.8884,8.8592,8.8884,643500.0
2014-02-25 12:10:00,15.2,15.21,15.19,15.19,664900.0,8.8884,8.8943,8.8826,8.8826,664900.0
2014-02-25 12:20:00,15.19,15.2,15.17,15.2,329700.0,8.8826,8.8884,8.8709,8.8884,329700.0
2014-02-25 12:30:00,15.2,15.2,15.17,15.19,1167000.0,8.8884,8.8884,8.8709,8.8826,1167000.0
2014-02-25 12:40:00,15.18,15.19,15.16,15.17,532900.0,8.8767,8.8826,8.865,8.8709,532900.0
2014-02-25 12:50:00,15.16,15.17,15.16,15.17,293500.0,8.865,8.8709,8.865,8.8709,293500.0
2014-02-25 13:00:00,15.17,15.17,15.15,15.16,543700.0,8.8709,8.8709,8.8592,8.865,543700.0
2014-02-25 13:10:00,15.15,15.16,15.15,15.16,270600.0,8.8592,8.865,8.8592,8.865,270600.0
2014-02-25 13:20:00,15.15,15.16,15.12,15.15,1097500.0,8.8592,8.865,8.8417,8.8592,1097500.0
2014-02-25 13:30:00,15.15,15.15,15.14,15.15,296200.0,8.8592,8.8592,8.8533,8.8592,296200.0
2014-02-25 13:40:00,15.14,15.15,15.12,15.12,307800.0,8.8533,8.8592,8.8417,8.8417,307800.0
2014-02-25 13:50:00,15.13,15.14,15.12,15.14,309500.0,8.8475,8.8533,8.8417,8.8533,309500.0
2014-02-25 14:00:00,15.13,15.14,15.12,15.13,604800.0,8.8475,8.8533,8.8417,8.8475,604800.0
2014-02-25 14:10:00,15.14,15.19,15.13,15.17,1041700.0,8.8533,8.8826,8.8475,8.8709,1041700.0
2014-02-25 14:20:00,15.17,15.2,15.17,15.19,450100.0,8.8709,8.8884,8.8709,8.8826,450100.0
2014-02-25 14:30:00,15.19,15.19,15.17,15.18,206400.0,8.8826,8.8826,8.8709,8.8767,206400.0
2014-02-25 14:40:00,15.17,15.18,15.16,15.18,403700.0,8.8709,8.8767,8.865,8.8767,403700.0
2014-02-25 14:50:00,15.18,15.18,15.17,15.18,160400.0,8.8767,8.8767,8.8709,8.8767,160400.0
2014-02-25 15:00:00,15.18,15.18,15.17,15.18,167000.0,8.8767,8.8767,8.8709,8.8767,167000.0
2014-02-25 15:10:00,15.17,15.18,15.14,15.15,898100.0,8.8709,8.8767,8.8533,8.8592,898100.0
2014-02-25 15:20:00,15.15,15.15,15.12,15.13,723700.0,8.8592,8.8592,8.8417,8.8475,723700.0
2014-02-25 15:30:00,15.13,15.14,15.12,15.14,638700.0,8.8475,8.8533,8.8417,8.8533,638700.0
2014-02-25 15:40:00,15.14,15.14,15.11,15.14,1128200.0,8.8533,8.8533,8.8358,8.8533,1128200.0
2014-02-25 15:50:00,15.14,15.15,15.12,15.14,2106000.0,8.8533,8.8592,8.8417,8.8533,2106000.0
2014-02-26 09:30:00,15.14,15.2,15.12,15.17,1808700.0,8.8533,8.8884,8.8417,8.8709,1808700.0
2014-02-26 09:40:00,15.17,15.17,15.1,15.1,1044800.0,8.8709,8.8709,8.83,8.83,1044800.0
2014-02-26 09:50:00,15.1,15.14,15.07,15.13,988800.0,8.83,8.8533,8.8124,8.8475,988800.0
2014-02-26 10:00:00,15.13,15.2,15.12,15.16,1710200.0,8.8475,8.8884,8.8417,8.865,1710200.0
2014-02-26 10:10:00,15.15,15.18,15.15,15.18,921200.0,8.8592,8.8767,8.8592,8.8767,921200.0
2014-02-26 10:20:00,15.18,15.25,15.18,15.24,2223500.0,8.8767,8.9177,8.8767,8.9118,2223500.0
2014-02-26 10:30:00,15.24,15.34,15.24,15.32,1512800.0,8.9118,8.9703,8.9118,8.9586,1512800.0
2014-02-26 10:40:00,15.32,15.33,15.27,15.3,775800.0,8.9586,8.9645,8.9294,8.9469,775800.0
2014-02-26 10:50:00,15.3,15.32,15.28,15.32,726400.0,8.9469,8.9586,8.9352,8.9586,726400.0
2014-02-26 11:00:00,15.31,15.35,15.31,15.34,771100.0,8.9528,8.9761,8.9528,8.9703,771100.0
2014-02-26 11:10:00,15.34,15.35,15.33,15.34,467800.0,8.9703,8.9761,8.9645,8.9703,467800.0
2014-02-26 11:20:00,15.34,15.39,15.33,15.39,1308500.0,8.9703,8.9995,8.9645,8.9995,1308500.0
2014-02-26 11:30:00,15.39,15.4,15.35,15.38,975800.0,8.9995,9.0054,8.9761,8.9937,975800.0
2014-02-26 11:40:00,15.38,15.4,15.36,15.37,1052600.0,8.9937,9.0054,8.982,8.9878,1052600.0
2014-02-26 11:50:00,15.37,15.38,15.35,15.38,522200.0,8.9878,8.9937,8.9761,8.9937,522200.0
2014-02-26 12:00:00,15.38,15.4,15.37,15.4,570800.0,8.9937,9.0054,8.9878,9.0054,570800.0
2014-02-26 12:10:00,15.39,15.4,15.38,15.4,363700.0,8.9995,9.0054,8.9937,9.0054,363700.0
2014-02-26 12:20:00,15.39,15.43,15.39,15.41,1484800.0,8.9995,9.0229,8.9995,9.0112,1484800.0
2014-02-26 12:30:00,15.41,15.42,15.4,15.41,389300.0,9.0112,9.0171,9.0054,9.0112,389300.0
2014-02-26 12:40:00,15.41,15.41,15.4,15.4,214300.0,9.0112,9.0112,9.0054,9.0054,214300.0
2014-02-26 12:50:00,15.4,15.41,15.39,15.4,626200.0,9.0054,9.0112,8.9995,9.0054,626200.0
2014-02-26 13:00:00,15.39,15.4,15.37,15.4,530500.0,8.9995,9.0054,8.9878,9.0054,530500.0
2014-02-26 13:10:00,15.4,15.41,15.38,15.41,592200.0,9.0054,9.0112,8.9937,9.0112,592200.0
2014-02-26 13:20:00,15.41,15.44,15.39,15.44,633000.0,9.0112,9.0288,8.9995,9.0288,633000.0
2014-02-26 13:30:00,15.43,15.44,15.42,15.43,449000.0,9.0229,9.0288,9.0171,9.0229,449000.0
2014-02-26 13:40:00,15.42,15.44,15.42,15.43,307900.0,9.0171,9.0288,9.0171,9.0229,307900.0
2014-02-26 13:50:00,15.44,15.44,15.39,15.41,640200.0,9.0288,9.0288,8.9995,9.0112,640200.0
2014-02-26 14:00:00,15.41,15.41,15.37,15.38,658500.0,9.0112,9.0112,8.9878,8.9937,658500.0
2014-02-26 14:10:00,15.37,15.37,15.32,15.34,581500.0,8.9878,8.9878,8.9586,8.9703,581500.0
2014-02-26 14:20:00,15.34,15.36,15.31,15.32,763400.0,8.9703,8.982,8.9528,8.9586,763400.0
2014-02-26 14:30:00,15.31,15.32,15.28,15.28,634100.0,8.9528,8.9586,8.9352,8.9352,634100.0
2014-02-26 14:40:00,15.29,15.32,15.28,15.3,623300.0,8.9411,8.9586,8.9352,8.9469,623300.0
2014-02-26 14:50:00,15.31,15.31,15.29,15.29,248200.0,8.9528,8.9528,8.9411,8.9411,248200.0
2014-02-26 15:00:00,15.29,15.31,15.27,15.28,402300.0,8.9411,8.9528,8.9294,8.9352,402300.0
2014-02-26 15:10:00,15.27,15.3,15.26,15.27,813100.0,8.9294,8.9469,8.9235,8.9294,813100.0
2014-02-26 15:20:00,15.28,15.29,15.26,15.26,1267700.0,8.9352,8.9411,8.9235,8.9235,1267700.0
2014-02-26 15:30:00,15.26,15.28,15.26,15.28,649400.0,8.9235,8.9352,8.9235,8.9352,649400.0
2014-02-26 15:40:00,15.27,15.28,15.25,15.25,870200.0,8.9294,8.9352,8.9177,8.9177,870200.0
2014-02-26 15:50:00,15.25,15.28,15.25,15.26,1831500.0,8.9177,8.9352,8.9177,8.9235,1831500.0
2014-02-27 09:30:00,15.22,15.27,15.16,15.19,1999700.0,8.9001,8.9294,8.865,8.8826,1999700.0
2014-02-27 09:40:00,15.2,15.23,15.17,15.18,1153900.0,8.8884,8.906,8.8709,8.8767,1153900.0
2014-02-27 09:50:00,15.18,15.23,15.17,15.21,991500.0,8.8767,8.906,8.8709,8.8943,991500.0
2014-02-27 10:00:00,15.21,15.25,15.19,15.19,922800.0,8.8943,8.9177,8.8826,8.8826,922800.0
2014-02-27 10:10:00,15.2,15.24,15.18,15.22,712600.0,8.8884,8.9118,8.8767,8.9001,712600.0
2014-02-27 10:20:00,15.21,15.23,15.21,15.23,478500.0,8.8943,8.906,8.8943,8.906,478500.0
2014-02-27 10:30:00,15.23,15.24,15.2,15.23,574900.0,8.906,8.9118,8.8884,8.906,574900.0
2014-02-27 10:40:00,15.22,15.23,15.2,15.2,655100.0,8.9001,8.906,8.8884,8.8884,655100.0
2014-02-27 10:50:00,15.22,15.26,15.22,15.25,614400.0,8.9001,8.9235,8.9001,8.9177,614400.0
2014-02-27 11:00:00,15.26,15.31,15.25,15.3,693300.0,8.9235,8.9528,8.9177,8.9469,693300.0
2014-02-27 11:10:00,15.31,15.35,15.31,15.32,1043100.0,8.9528,8.9761,8.9528,8.9586,1043100.0
2014-02-27 11:20:00,15.33,15.35,15.32,15.34,249800.0,8.9645,8.9761,8.9586,8.9703,249800.0
2014-02-27 11:30:00,15.35,15.35,15.33,15.34,360000.0,8.9761,8.9761,8.9645,8.9703,360000.0
2014-02-27 11:40:00,15.34,15.35,15.31,15.32,1011600.0,8.9703,8.9761,8.9528,8.9586,1011600.0
2014-02-27 11:50:00,15.33,15.34,15.32,15.33,397700.0,8.9645,8.9703,8.9586,8.9645,397700.0
2014-02-27 12:00:00,15.33,15.34,15.3,15.3,713100.0,8.9645,8.9703,8.9469,8.9469,713100.0
2014-02-27 12:10:00,15.31,15.35,15.3,15.33,490100.0,8.9528,8.9761,8.9469,8.9645,490100.0
2014-02-27 12:20:00,15.32,15.34,15.31,15.31,186900.0,8.9586,8.9703,8.9528,8.9528,186900.0
2014-02-27 12:30:00,15.32,15.33,15.3,15.33,183500.0,8.9586,8.9645,8.9469,8.9645,183500.0
2014-02-27 12:40:00,15.33,15.34,15.32,15.34,219100.0,8.9645,8.9703,8.9586,8.9703,219100.0
2014-02-27 12:50:00,15.34,15.34,15.32,15.34,188200.0,8.9703,8.9703,8.9586,8.9703,188200.0
2014-02-27 13:00:00,15.33,15.34,15.32,15.34,320100.0,8.9645,8.9703,8.9586,8.9703,320100.0
2014-02-27 13:10:00,15.34,15.39,15.33,15.39,463000.0,8.9703,8.9995,8.9645,8.9995,463000.0
2014-02-27 13:20:00,15.39,15.41,15.38,15.41,344300.0,8.9995,9.0112,8.9937,9.0112,344300.0
2014-02-27 13:30:00,15.41,15.43,15.4,15.43,281700.0,9.0112,9.0229,9.0054,9.0229,281700.0
2014-02-27 13:40:00,15.43,15.43,15.42,15.43,423400.0,9.0229,9.0229,9.0171,9.0229,423400.0
2014-02-27 13:50:00,15.43,15.43,15.36,15.37,553400.0,9.0229,9.0229,8.982,8.9878,553400.0
2014-02-27 14:00:00,15.36,15.39,15.36,15.36,342500.0,8.982,8.9995,8.982,8.982,342500.0
2014-02-27 14:10:00,15.36,15.37,15.35,15.37,173200.0,8.982,8.9878,8.9761,8.9878,173200.0
2014-02-27 14:20:00,15.37,15.37,15.34,15.35,728300.0,8.9878,8.9878,8.9703,8.9761,728300.0
2014-02-27 14:30:00,15.35,15.37,15.35,15.35,254900.0,8.9761,8.9878,8.9761,8.9761,254900.0
2014-02-27 14:40:00,15.35,15.36,15.34,15.35,429500.0,8.9761,8.982,8.9703,8.9761,429500.0
2014-02-27 14:50:00,15.35,15.37,15.34,15.36,221000.0,8.9761,8.9878,8.9703,8.982,221000.0
2014-02-27 15:00:00,15.37,15.39,15.35,15.39,357000.0,8.9878,8.9995,8.9761,8.9995,357000.0
2014-02-27 15:10:00,15.39,15.4,15.37,15.39,469900.0,8.9995,9.0054,8.9878,8.9995,469900.0
2014-02-27 15:20:00,15.39,15.42,15.39,15.42,452500.0,8.9995,9.0171,8.9995,9.0171,452500.0
2014-02-27 15:30:00,15.42,15.43,15.4,15.41,863200.0,9.0171,9.0229,9.0054,9.0112,863200.0
2014-02-27 15:40:00,15.42,15.43,15.35,15.37,1240700.0,9.0171,9.0229,8.9761,8.9878,1240700.0
2014-02-27 15:50:00,15.36,15.41,15.36,15.39,1974700.0,8.982,9.0112,8.982,8.9995,1974700.0
2014-02-28 09:30:00,15.34,15.4,15.26,15.29,1500800.0,8.9703,9.0054,8.9235,8.9411,1500800.0
2014-02-28 09:40:00,15.29,15.34,15.28,15.29,1656500.0,8.9411,8.9703,8.9352,8.9411,1656500.0
2014-02-28 09:50:00,15.29,15.31,15.27,15.28,704700.0,8.9411,8.9528,8.9294,8.9352,704700.0
2014-02-28 10:00:00,15.28,15.32,15.25,15.26,1354900.0,8.9352,8.9586,8.9177,8.9235,1354900.0
2014-02-28 10:10:00,15.25,15.26,15.23,15.26,875900.0,8.9177,8.9235,8.906,8.9235,875900.0
2014-02-28 10:20:00,15.25,15.27,15.23,15.24,824200.0,8.9177,8.9294,8.906,8.9118,824200.0
2014-02-28 10:30:00,15.24,15.26,15.23,15.24,864500.0,8.9118,8.9235,8.906,8.9118,864500.0
2014-02-28 10:40:00,15.24,15.29,15.24,15.29,731500.0,8.9118,8.9411,8.9118,8.9411,731500.0
2014-02-28 10:50:00,15.29,15.33,15.28,15.31,820700.0,8.9411,8.9645,8.9352,8.9528,820700.0
2014-02-28 11:00:00,15.32,15.33,15.28,15.29,939200.0,8.9586,8.9645,8.9352,8.9411,939200.0
2014-02-28 11:10:00,15.29,15.34,15.29,15.31,942800.0,8.9411,8.9703,8.9411,8.9528,942800.0
2014-02-28 11:20:00,15.3,15.33,15.3,15.32,279700.0,8.9469,8.9645,8.9469,8.9586,279700.0
2014-02-28 11:30:00,15.32,15.35,15.31,15.35,549600.0,8.9586,8.9761,8.9528,8.9761,549600.0
2014-02-28 11:40:00,15.34,15.38,15.33,15.36,1103600.0,8.9703,8.9937,8.9645,8.982,1103600.0
2014-02-28 11:50:00,15.36,15.39,15.35,15.37,860700.0,8.982,8.9995,8.9761,8.9878,860700.0
2014-02-28 12:00:00,15.37,15.37,15.35,15.37,561800.0,8.9878,8.9878,8.9761,8.9878,561800.0
2014-02-28 12:10:00,15.37,15.4,15.36,15.39,747500.0,8.9878,9.0054,8.982,8.9995,747500.0
2014-02-28 12:20:00,15.39,15.39,15.37,15.39,611200.0,8.9995,8.9995,8.9878,8.9995,611200.0
2014-02-28 12:30:00,15.39,15.4,15.38,15.38,414500.0,8.9995,9.0054,8.9937,8.9937,414500.0
2014-02-28 12:40:00,15.39,15.41,15.38,15.4,641400.0,8.9995,9.0112,8.9937,9.0054,641400.0
2014-02-28 12:50:00,15.4,15.4,15.35,15.36,430000.0,9.0054,9.0054,8.9761,8.982,430000.0
2014-02-28 13:00:00,15.36,15.36,15.35,15.35,145500.0,8.982,8.982,8.9761,8.9761,145500.0
2014-02-28 13:10:00,15.36,15.37,15.35,15.37,237200.0,8.982,8.9878,8.9761,8.9878,237200.0
2014-02-28 13:20:00,15.37,15.37,15.35,15.36,284600.0,8.9878,8.9878,8.9761,8.982,284600.0
2014-02-28 13:30:00,15.36,15.36,15.35,15.35,189800.0,8.982,8.982,8.9761,8.9761,189800.0
2014-02-28 13:40:00,15.36,15.37,15.33,15.37,594400.0,8.982,8.9878,8.9645,8.9878,594400.0
2014-02-28 13:50:00,15.37,15.37,15.36,15.36,247600.0,8.9878,8.9878,8.982,8.982,247600.0
2014-02-28 14:00:00,15.37,15.37,15.35,15.37,406700.0,8.9878,8.9878,8.9761,8.9878,406700.0
2014-02-28 14:10:00,15.36,15.39,15.36,15.37,435200.0,8.982,8.9995,8.982,8.9878,435200.0
2014-02-28 14:20:00,15.38,15.38,15.36,15.37,308000.0,8.9937,8.9937,8.982,8.9878,308000.0
2014-02-28 14:30:00,15.37,15.37,15.34,15.35,468600.0,8.9878,8.9878,8.9703,8.9761,468600.0
2014-02-28 14:40:00,15.35,15.36,15.33,15.34,586300.0,8.9761,8.982,8.9645,8.9703,586300.0
2014-02-28 14:50:00,15.33,15.35,15.33,15.34,692100.0,8.9645,8.9761,8.9645,8.9703,692100.0
2014-02-28 15:00:00,15.33,15.34,15.28,15.29,1780600.0,8.9645,8.9703,8.9352,8.9411,1780600.0
2014-02-28 15:10:00,15.29,15.31,15.26,15.29,1403500.0,8.9411,8.9528,8.9235,8.9411,1403500.0
2014-02-28 15:20:00,15.29,15.34,15.29,15.34,1096300.0,8.9411,8.9703,8.9411,8.9703,1096300.0
2014-02-28 15:30:00,15.34,15.36,15.33,15.36,1011200.0,8.9703,8.982,8.9645,8.982,1011200.0
2014-02-28 15:40:00,15.36,15.39,15.35,15.37,1983400.0,8.982,8.9995,8.9761,8.9878,1983400.0
2014-02-28 15:50:00,15.36,15.4,15.36,15.39,2748500.0,8.982,9.0054,8.982,8.9995,2748500.0
2014-03-03 09:30:00,15.2,15.32,15.16,15.31,3697200.0,8.8884,8.9586,8.865,8.9528,3697200.0
2014-03-03 09:40:00,15.3,15.32,15.16,15.23,2215100.0,8.9469,8.9586,8.865,8.906,2215100.0
2014-03-03 09:50:00,15.23,15.23,15.15,15.19,1345900.0,8.906,8.906,8.8592,8.8826,1345900.0
2014-03-03 10:00:00,15.19,15.22,15.15,15.16,1725400.0,8.8826,8.9001,8.8592,8.865,1725400.0
2014-03-03 10:10:00,15.16,15.16,15.1,15.12,1947900.0,8.865,8.865,8.83,8.8417,1947900.0
2014-03-03 10:20:00,15.12,15.14,15.1,15.11,1498900.0,8.8417,8.8533,8.83,8.8358,1498900.0
2014-03-03 10:30:00,15.1,15.12,15.08,15.11,1432900.0,8.83,8.8417,8.8183,8.8358,1432900.0
2014-03-03 10:40:00,15.12,15.13,15.08,15.08,1109000.0,8.8417,8.8475,8.8183,8.8183,1109000.0
2014-03-03 10:50:00,15.09,15.15,15.08,15.13,728700.0,8.8241,8.8592,8.8183,8.8475,728700.0
2014-03-03 11:00:00,15.14,15.14,15.08,15.09,891700.0,8.8533,8.8533,8.8183,8.8241,891700.0
2014-03-03 11:10:00,15.1,15.1,15.05,15.08,781700.0,8.83,8.83,8.8007,8.8183,781700.0
2014-03-03 11:20:00,15.08,15.11,15.07,15.08,571000.0,8.8183,8.8358,8.8124,8.8183,571000.0
2014-03-03 11:30:00,15.08,15.09,15.05,15.05,781600.0,8.8183,8.8241,8.8007,8.8007,781600.0
2014-03-03 11:40:00,15.06,15.08,15.05,15.08,1202600.0,8.8066,8.8183,8.8007,8.8183,1202600.0
2014-03-03 11:50:00,15.08,15.08,15.06,15.07,387600.0,8.8183,8.8183,8.8066,8.8124,387600.0
2014-03-03 12:00:00,15.07,15.08,15.03,15.06,1327100.0,8.8124,8.8183,8.789,8.8066,1327100.0
2014-03-03 12:10:00,15.06,15.1,15.04,15.05,669000.0,8.8066,8.83,8.7949,8.8007,669000.0
2014-03-03 12:20:00,15.05,15.08,15.05,15.06,927000.0,8.8007,8.8183,8.8007,8.8066,927000.0
2014-03-03 12:30:00,15.06,15.11,15.06,15.1,775100.0,8.8066,8.8358,8.8066,8.83,775100.0
2014-03-03 12:40:00,15.1,15.13,15.09,15.11,825900.0,8.83,8.8475,8.8241,8.8358,825900.0
2014-03-03 12:50:00,15.11,15.17,15.11,15.15,752600.0,8.8358,8.8709,8.8358,8.8592,752600.0
2014-03-03 13:00:00,15.15,15.19,15.14,15.17,852300.0,8.8592,8.8826,8.8533,8.8709,852300.0
2014-03-03 13:10:00,15.17,15.21,15.17,15.2,887700.0,8.8709,8.8943,8.8709,8.8884,887700.0
2014-03-03 13:20:00,15.2,15.21,15.15,15.16,805300.0,8.8884,8.8943,8.8592,8.865,805300.0
2014-03-03 13:30:00,15.17,15.17,15.15,15.16,258100.0,8.8709,8.8709,8.8592,8.865,258100.0
2014-03-03 13:40:00,15.16,15.18,15.14,15.17,542900.0,8.865,8.8767,8.8533,8.8709,542900.0
2014-03-03 13:50:00,15.17,15.2,15.16,15.19,477700.0,8.8709,8.8884,8.865,8.8826,477700.0
2014-03-03 14:00:00,15.19,15.2,15.18,15.19,328300.0,8.8826,8.8884,8.8767,8.8826,328300.0
2014-03-03 14:10:00,15.19,15.2,15.17,15.18,573900.0,8.8826,8.8884,8.8709,8.8767,573900.0
2014-03-03 14:20:00,15.17,15.18,15.15,15.15,795200.0,8.8709,8.8767,8.8592,8.8592,795200.0
2014-03-03 14:30:00,15.16,15.18,15.14,15.17,527600.0,8.865,8.8767,8.8533,8.8709,527600.0
2014-03-03 14:40:00,15.17,15.18,15.15,15.18,814300.0,8.8709,8.8767,8.8592,8.8767,814300.0
2014-03-03 14:50:00,15.18,15.18,15.15,15.17,691600.0,8.8767,8.8767,8.8592,8.8709,691600.0
2014-03-03 15:00:00,15.17,15.17,15.14,15.15,533900.0,8.8709,8.8709,8.8533,8.8592,533900.0
2014-03-03 15:10:00,15.15,15.16,15.13,15.15,597500.0,8.8592,8.865,8.8475,8.8592,597500.0
2014-03-03 15:20:00,15.15,15.15,15.13,15.15,616400.0,8.8592,8.8592,8.8475,8.8592,616400.0
2014-03-03 15:30:00,15.15,15.17,15.13,15.17,990400.0,8.8592,8.8709,8.8475,8.8709,990400.0
2014-03-03 15:40:00,15.17,15.23,15.16,15.2,2487600.0,8.8709,8.906,8.865,8.8884,2487600.0
2014-03-03 15:50:00,15.2,15.21,15.19,15.2,2475800.0,8.8884,8.8943,8.8826,8.8884,2475800.0
2014-03-04 09:30:00,15.31,15.37,15.27,15.28,2874700.0,8.9528,8.9878,8.9294,8.9352,2874700.0
2014-03-04 09:40:00,15.27,15.31,15.27,15.29,895200.0,8.9294,8.9528,8.9294,8.9411,895200.0
2014-03-04 09:50:00,15.3,15.32,15.27,15.28,1053500.0,8.9469,8.9586,8.9294,8.9352,1053500.0
2014-03-04 10:00:00,15.28,15.33,15.28,15.31,1245300.0,8.9352,8.9645,8.9352,8.9528,1245300.0
2014-03-04 10:10:00,15.3,15.32,15.3,15.3,701500.0,8.9469,8.9586,8.9469,8.9469,701500.0
2014-03-04 10:20:00,15.31,15.32,15.28,15.3,682300.0,8.9528,8.9586,8.9352,8.9469,682300.0
2014-03-04 10:30:00,15.31,15.35,15.3,15.33,838400.0,8.9528,8.9761,8.9469,8.9645,838400.0
2014-03-04 10:40:00,15.34,15.38,15.33,15.36,1191000.0,8.9703,8.9937,8.9645,8.982,1191000.0
2014-03-04 10:50:00,15.35,15.38,15.35,15.37,673300.0,8.9761,8.9937,8.9761,8.9878,673300.0
2014-03-04 11:00:00,15.38,15.39,15.37,15.37,628500.0,8.9937,8.9995,8.9878,8.9878,628500.0
2014-03-04 11:10:00,15.38,15.38,15.36,15.36,340000.0,8.9937,8.9937,8.982,8.982,340000.0
2014-03-04 11:20:00,15.36,15.37,15.3,15.31,884100.0,8.982,8.9878,8.9469,8.9528,884100.0
2014-03-04 11:30:00,15.32,15.32,15.28,15.29,1173100.0,8.9586,8.9586,8.9352,8.9411,1173100.0
2014-03-04 11:40:00,15.28,15.31,15.28,15.3,623200.0,8.9352,8.9528,8.9352,8.9469,623200.0
2014-03-04 11:50:00,15.29,15.33,15.29,15.33,393100.0,8.9411,8.9645,8.9411,8.9645,393100.0
2014-03-04 12:00:00,15.33,15.35,15.32,15.33,319000.0,8.9645,8.9761,8.9586,8.9645,319000.0
2014-03-04 12:10:00,15.33,15.37,15.33,15.37,771000.0,8.9645,8.9878,8.9645,8.9878,771000.0
2014-03-04 12:20:00,15.37,15.39,15.35,15.38,640400.0,8.9878,8.9995,8.9761,8.9937,640400.0
2014-03-04 12:30:00,15.39,15.39,15.36,15.38,696800.0,8.9995,8.9995,8.982,8.9937,696800.0
2014-03-04 12:40:00,15.37,15.39,15.35,15.36,460200.0,8.9878,8.9995,8.9761,8.982,460200.0
2014-03-04 12:50:00,15.37,15.37,15.34,15.37,411800.0,8.9878,8.9878,8.9703,8.9878,411800.0
2014-03-04 13:00:00,15.36,15.38,15.36,15.36,313300.0,8.982,8.9937,8.982,8.982,313300.0
2014-03-04 13:10:00,15.36,15.38,15.36,15.36,586600.0,8.982,8.9937,8.982,8.982,586600.0
2014-03-04 13:20:00,15.36,15.38,15.35,15.37,424700.0,8.982,8.9937,8.9761,8.9878,424700.0
2014-03-04 13:30:00,15.36,15.38,15.36,15.37,282900.0,8.982,8.9937,8.982,8.9878,282900.0
2014-03-04 13:40:00,15.38,15.38,15.33,15.33,608500.0,8.9937,8.9937,8.9645,8.9645,608500.0
2014-03-04 13:50:00,15.34,15.35,15.31,15.34,678600.0,8.9703,8.9761,8.9528,8.9703,678600.0
2014-03-04 14:00:00,15.34,15.35,15.31,15.35,613800.0,8.9703,8.9761,8.9528,8.9761,613800.0
2014-03-04 14:10:00,15.34,15.34,15.33,15.34,209600.0,8.9703,8.9703,8.9645,8.9703,209600.0
2014-03-04 14:20:00,15.34,15.35,15.33,15.33,480200.0,8.9703,8.9761,8.9645,8.9645,480200.0
2014-03-04 14:30:00,15.34,15.35,15.32,15.33,396500.0,8.9703,8.9761,8.9586,8.9645,396500.0
2014-03-04 14:40:00,15.33,15.36,15.33,15.35,385700.0,8.9645,8.982,8.9645,8.9761,385700.0
2014-03-04 14:50:00,15.36,15.37,15.35,15.37,212500.0,8.982,8.9878,8.9761,8.9878,212500.0
2014-03-04 15:00:00,15.36,15.37,15.36,15.36,296900.0,8.982,8.9878,8.982,8.982,296900.0
2014-03-04 15:10:00,15.37,15.39,15.36,15.38,787300.0,8.9878,8.9995,8.982,8.9937,787300.0
2014-03-04 15:20:00,15.38,15.39,15.37,15.37,893200.0,8.9937,8.9995,8.9878,8.9878,893200.0
2014-03-04 15:30:00,15.38,15.38,15.35,15.36,812900.0,8.9937,8.9937,8.9761,8.982,812900.0
2014-03-04 15:40:00,15.35,15.38,15.35,15.35,1256700.0,8.9761,8.9937,8.9761,8.9761,1256700.0
2014-03-04 15:50:00,15.35,15.37,15.35,15.37,2695200.0,8.9761,8.9878,8.9761,8.9878,2695200.0
2014-03-05 09:30:00,15.38,15.48,15.36,15.48,2196000.0,8.9937,9.0522,8.982,9.0522,2196000.0
2014-03-05 09:40:00,15.48,15.61,15.47,15.54,2942700.0,9.0522,9.1282,9.0463,9.0873,2942700.0
2014-03-05 09:50:00,15.55,15.64,15.53,15.62,1235000.0,9.0931,9.1457,9.0814,9.134,1235000.0
2014-03-05 10:00:00,15.62,15.64,15.58,15.6,1342800.0,9.134,9.1457,9.1106,9.1223,1342800.0
2014-03-05 10:10:00,15.61,15.67,15.6,15.61,1311900.0,9.1282,9.1633,9.1223,9.1282,1311900.0
2014-03-05 10:20:00,15.61,15.66,15.61,15.62,682500.0,9.1282,9.1574,9.1282,9.134,682500.0
2014-03-05 10:30:00,15.63,15.64,15.6,15.61,799600.0,9.1399,9.1457,9.1223,9.1282,799600.0
2014-03-05 10:40:00,15.62,15.65,15.61,15.63,842800.0,9.134,9.1516,9.1282,9.1399,842800.0
2014-03-05 10:50:00,15.63,15.63,15.57,15.58,627800.0,9.1399,9.1399,9.1048,9.1106,627800.0
2014-03-05 11:00:00,15.58,15.6,15.58,15.6,712600.0,9.1106,9.1223,9.1106,9.1223,712600.0
2014-03-05 11:10:00,15.59,15.6,15.58,15.58,419400.0,9.1165,9.1223,9.1106,9.1106,419400.0
2014-03-05 11:20:00,15.59,15.6,15.55,15.55,748100.0,9.1165,9.1223,9.0931,9.0931,748100.0
2014-03-05 11:30:00,15.55,15.58,15.54,15.58,401700.0,9.0931,9.1106,9.0873,9.1106,401700.0
2014-03-05 11:40:00,15.57,15.58,15.55,15.55,642200.0,9.1048,9.1106,9.0931,9.0931,642200.0
2014-03-05 11:50:00,15.55,15.57,15.55,15.55,330400.0,9.0931,9.1048,9.0931,9.0931,330400.0
2014-03-05 12:00:00,15.56,15.56,15.52,15.53,483900.0,9.0989,9.0989,9.0756,9.0814,483900.0
2014-03-05 12:10:00,15.54,15.54,15.52,15.52,422100.0,9.0873,9.0873,9.0756,9.0756,422100.0
2014-03-05 12:20:00,15.52,15.53,15.51,15.52,180700.0,9.0756,9.0814,9.0697,9.0756,180700.0
2014-03-05 12:30:00,15.52,15.54,15.51,15.54,282500.0,9.0756,9.0873,9.0697,9.0873,282500.0
2014-03-05 12:40:00,15.54,15.54,15.52,15.52,233800.0,9.0873,9.0873,9.0756,9.0756,233800.0
2014-03-05 12:50:00,15.53,15.53,15.5,15.51,321100.0,9.0814,9.0814,9.0639,9.0697,321100.0
2014-03-05 13:00:00,15.51,15.54,15.5,15.54,348000.0,9.0697,9.0873,9.0639,9.0873,348000.0
2014-03-05 13:10:00,15.54,15.58,15.53,15.57,525000.0,9.0873,9.1106,9.0814,9.1048,525000.0
2014-03-05 13:20:00,15.57,15.62,15.57,15.62,734600.0,9.1048,9.134,9.1048,9.134,734600.0
2014-03-05 13:30:00,15.62,15.62,15.59,15.62,530700.0,9.134,9.134,9.1165,9.134,530700.0
2014-03-05 13:40:00,15.62,15.63,15.61,15.62,558300.0,9.134,9.1399,9.1282,9.134,558300.0
2014-03-05 13:50:00,15.62,15.63,15.61,15.63,428500.0,9.134,9.1399,9.1282,9.1399,428500.0
2014-03-05 14:00:00,15.63,15.65,15.62,15.65,699200.0,9.1399,9.1516,9.134,9.1516,699200.0
2014-03-05 14:10:00,15.65,15.65,15.63,15.64,793500.0,9.1516,9.1516,9.1399,9.1457,793500.0
2014-03-05 14:20:00,15.64,15.64,15.6,15.62,813300.0,9.1457,9.1457,9.1223,9.134,813300.0
2014-03-05 14:30:00,15.63,15.63,15.6,15.62,505100.0,9.1399,9.1399,9.1223,9.134,505100.0
2014-03-05 14:40:00,15.62,15.64,15.61,15.63,696200.0,9.134,9.1457,9.1282,9.1399,696200.0
2014-03-05 14:50:00,15.64,15.64,15.62,15.63,330600.0,9.1457,9.1457,9.134,9.1399,330600.0
2014-03-05 15:00:00,15.63,15.64,15.61,15.62,699500.0,9.1399,9.1457,9.1282,9.134,699500.0
2014-03-05 15:10:00,15.63,15.63,15.6,15.62,952700.0,9.1399,9.1399,9.1223,9.134,952700.0
2014-03-05 15:20:00,15.61,15.63,15.61,15.63,553700.0,9.1282,9.1399,9.1282,9.1399,553700.0
2014-03-05 15:30:00,15.63,15.63,15.62,15.63,968100.0,9.1399,9.1399,9.134,9.1399,968100.0
2014-03-05 15:40:00,15.62,15.63,15.6,15.62,1376500.0,9.134,9.1399,9.1223,9.134,1376500.0
2014-03-05 15:50:00,15.62,15.65,15.61,15.64,2232000.0,9.134,9.1516,9.1282,9.1457,2232000.0
2014-03-06 09:30:00,15.72,15.77,15.69,15.77,2136000.0,9.1925,9.2217,9.175,9.2217,2136000.0
2014-03-06 09:40:00,15.77,15.83,15.76,15.79,1878500.0,9.2217,9.2568,9.2159,9.2334,1878500.0
2014-03-06 09:50:00,15.79,15.81,15.77,15.78,915900.0,9.2334,9.2451,9.2217,9.2276,915900.0
2014-03-06 10:00:00,15.78,15.78,15.76,15.78,566700.0,9.2276,9.2276,9.2159,9.2276,566700.0
2014-03-06 10:10:00,15.78,15.78,15.75,15.75,503300.0,9.2276,9.2276,9.2101,9.2101,503300.0
2014-03-06 10:20:00,15.75,15.77,15.74,15.75,873700.0,9.2101,9.2217,9.2042,9.2101,873700.0
2014-03-06 10:30:00,15.75,15.75,15.72,15.73,981600.0,9.2101,9.2101,9.1925,9.1984,981600.0
2014-03-06 10:40:00,15.72,15.74,15.71,15.72,601800.0,9.1925,9.2042,9.1867,9.1925,601800.0
2014-03-06 10:50:00,15.72,15.73,15.71,15.72,380000.0,9.1925,9.1984,9.1867,9.1925,380000.0
2014-03-06 11:00:00,15.73,15.74,15.72,15.74,327400.0,9.1984,9.2042,9.1925,9.2042,327400.0
2014-03-06 11:10:00,15.74,15.75,15.72,15.73,492200.0,9.2042,9.2101,9.1925,9.1984,492200.0
2014-03-06 11:20:00,15.73,15.74,15.72,15.73,441800.0,9.1984,9.2042,9.1925,9.1984,441800.0
2014-03-06 11:30:00,15.73,15.74,15.72,15.73,321500.0,9.1984,9.2042,9.1925,9.1984,321500.0
2014-03-06 11:40:00,15.73,15.73,15.71,15.72,291100.0,9.1984,9.1984,9.1867,9.1925,291100.0
2014-03-06 11:50:00,15.72,15.72,15.7,15.71,506000.0,9.1925,9.1925,9.1808,9.1867,506000.0
2014-03-06 12:00:00,15.71,15.71,15.7,15.71,278100.0,9.1867,9.1867,9.1808,9.1867,278100.0
2014-03-06 12:10:00,15.71,15.72,15.68,15.71,1144800.0,9.1867,9.1925,9.1691,9.1867,1144800.0
2014-03-06 12:20:00,15.71,15.73,15.7,15.71,546100.0,9.1867,9.1984,9.1808,9.1867,546100.0
2014-03-06 12:30:00,15.72,15.73,15.71,15.73,238500.0,9.1925,9.1984,9.1867,9.1984,238500.0
2014-03-06 12:40:00,15.73,15.73,15.71,15.71,319100.0,9.1984,9.1984,9.1867,9.1867,319100.0
2014-03-06 12:50:00,15.71,15.72,15.71,15.71,181100.0,9.1867,9.1925,9.1867,9.1867,181100.0
2014-03-06 13:00:00,15.71,15.75,15.71,15.75,542600.0,9.1867,9.2101,9.1867,9.2101,542600.0
2014-03-06 13:10:00,15.74,15.75,15.73,15.73,227200.0,9.2042,9.2101,9.1984,9.1984,227200.0
2014-03-06 13:20:00,15.74,15.74,15.73,15.73,176000.0,9.2042,9.2042,9.1984,9.1984,176000.0
2014-03-06 13:30:00,15.74,15.74,15.73,15.73,143500.0,9.2042,9.2042,9.1984,9.1984,143500.0
2014-03-06 13:40:00,15.73,15.74,15.7,15.7,465700.0,9.1984,9.2042,9.1808,9.1808,465700.0
2014-03-06 13:50:00,15.7,15.72,15.69,15.7,1222600.0,9.1808,9.1925,9.175,9.1808,1222600.0
2014-03-06 14:00:00,15.7,15.72,15.69,15.71,612600.0,9.1808,9.1925,9.175,9.1867,612600.0
2014-03-06 14:10:00,15.7,15.71,15.69,15.71,350400.0,9.1808,9.1867,9.175,9.1867,350400.0
2014-03-06 14:20:00,15.7,15.72,15.7,15.72,314700.0,9.1808,9.1925,9.1808,9.1925,314700.0
2014-03-06 14:30:00,15.72,15.72,15.71,15.72,271400.0,9.1925,9.1925,9.1867,9.1925,271400.0
2014-03-06 14:40:00,15.72,15.74,15.71,15.73,416500.0,9.1925,9.2042,9.1867,9.1984,416500.0
2014-03-06 14:50:00,15.73,15.73,15.72,15.73,128500.0,9.1984,9.1984,9.1925,9.1984,128500.0
2014-03-06 15:00:00,15.73,15.73,15.72,15.72,302800.0,9.1984,9.1984,9.1925,9.1925,302800.0
2014-03-06 15:10:00,15.73,15.74,15.72,15.74,529400.0,9.1984,9.2042,9.1925,9.2042,529400.0
2014-03-06 15:20:00,15.74,15.74,15.72,15.72,479500.0,9.2042,9.2042,9.1925,9.1925,479500.0
2014-03-06 15:30:00,15.72,15.73,15.7,15.7,771700.0,9.1925,9.1984,9.1808,9.1808,771700.0
2014-03-06 15:40:00,15.7,15.71,15.68,15.69,1064400.0,9.1808,9.1867,9.1691,9.175,1064400.0
2014-03-06 15:50:00,15.68,15.69,15.66,15.68,2385500.0,9.1691,9.175,9.1574,9.1691,2385500.0
2014-03-07 09:30:00,15.72,15.8,15.68,15.7,1971000.0,9.1925,9.2393,9.1691,9.1808,1971000.0
2014-03-07 09:40:00,15.69,15.72,15.63,15.63,1214800.0,9.175,9.1925,9.1399,9.1399,1214800.0
2014-03-07 09:50:00,15.63,15.65,15.62,15.64,1076800.0,9.1399,9.1516,9.134,9.1457,1076800.0
2014-03-07 10:00:00,15.64,15.67,15.62,15.66,1010800.0,9.1457,9.1633,9.134,9.1574,1010800.0
2014-03-07 10:10:00,15.66,15.71,15.65,15.7,1025900.0,9.1574,9.1867,9.1516,9.1808,1025900.0
2014-03-07 10:20:00,15.7,15.71,15.68,15.69,490300.0,9.1808,9.1867,9.1691,9.175,490300.0
2014-03-07 10:30:00,15.69,15.72,15.66,15.69,797900.0,9.175,9.1925,9.1574,9.175,797900.0
2014-03-07 10:40:00,15.69,15.69,15.65,15.67,324900.0,9.175,9.175,9.1516,9.1633,324900.0
2014-03-07 10:50:00,15.67,15.69,15.66,15.66,389700.0,9.1633,9.175,9.1574,9.1574,389700.0
2014-03-07 11:00:00,15.66,15.67,15.62,15.63,552600.0,9.1574,9.1633,9.134,9.1399,552600.0
2014-03-07 11:10:00,15.63,15.64,15.62,15.64,345900.0,9.1399,9.1457,9.134,9.1457,345900.0
2014-03-07 11:20:00,15.63,15.65,15.62,15.65,489400.0,9.1399,9.1516,9.134,9.1516,489400.0
2014-03-07 11:30:00,15.65,15.65,15.62,15.62,256200.0,9.1516,9.1516,9.134,9.134,256200.0
2014-03-07 11:40:00,15.62,15.66,15.62,15.65,405100.0,9.134,9.1574,9.134,9.1516,405100.0
2014-03-07 11:50:00,15.65,15.65,15.63,15.65,245000.0,9.1516,9.1516,9.1399,9.1516,245000.0
2014-03-07 12:00:00,15.65,15.65,15.63,15.63,180500.0,9.1516,9.1516,9.1399,9.1399,180500.0
2014-03-07 12:10:00,15.63,15.64,15.62,15.62,420500.0,9.1399,9.1457,9.134,9.134,420500.0
2014-03-07 12:20:00,15.63,15.64,15.62,15.63,228300.0,9.1399,9.1457,9.134,9.1399,228300.0
2014-03-07 12:30:00,15.63,15.64,15.62,15.63,395600.0,9.1399,9.1457,9.134,9.1399,395600.0
2014-03-07 12:40:00,15.63,15.63,15.62,15.62,127600.0,9.1399,9.1399,9.134,9.134,127600.0
2014-03-07 12:50:00,15.63,15.63,15.6,15.61,413300.0,9.1399,9.1399,9.1223,9.1282,413300.0
2014-03-07 13:00:00,15.6,15.63,15.58,15.63,582300.0,9.1223,9.1399,9.1106,9.1399,582300.0
2014-03-07 13:10:00,15.63,15.63,15.6,15.62,388100.0,9.1399,9.1399,9.1223,9.134,388100.0
2014-03-07 13:20:00,15.61,15.63,15.61,15.61,563800.0,9.1282,9.1399,9.1282,9.1282,563800.0
2014-03-07 13:30:00,15.61,15.61,15.58,15.58,245800.0,9.1282,9.1282,9.1106,9.1106,245800.0
2014-03-07 13:40:00,15.58,15.59,15.58,15.58,82700.0,9.1106,9.1165,9.1106,9.1106,82700.0
2014-03-07 13:50:00,15.59,15.61,15.58,15.59,328300.0,9.1165,9.1282,9.1106,9.1165,328300.0
2014-03-07 14:00:00,15.6,15.6,15.57,15.58,277900.0,9.1223,9.1223,9.1048,9.1106,277900.0
2014-03-07 14:10:00,15.57,15.59,15.56,15.57,454500.0,9.1048,9.1165,9.0989,9.1048,454500.0
2014-03-07 14:20:00,15.58,15.58,15.54,15.57,711400.0,9.1106,9.1106,9.0873,9.1048,711400.0
2014-03-07 14:30:00,15.56,15.57,15.56,15.56,239700.0,9.0989,9.1048,9.0989,9.0989,239700.0
2014-03-07 14:40:00,15.57,15.6,15.56,15.6,392800.0,9.1048,9.1223,9.0989,9.1223,392800.0
2014-03-07 14:50:00,15.59,15.62,15.57,15.57,483500.0,9.1165,9.134,9.1048,9.1048,483500.0
2014-03-07 15:00:00,15.58,15.6,15.57,15.58,433500.0,9.1106,9.1223,9.1048,9.1106,433500.0
2014-03-07 15:10:00,15.58,15.61,15.57,15.6,476200.0,9.1106,9.1282,9.1048,9.1223,476200.0
2014-03-07 15:20:00,15.59,15.6,15.59,15.6,286200.0,9.1165,9.1223,9.1165,9.1223,286200.0
2014-03-07 15:30:00,15.6,15.6,15.57,15.57,624600.0,9.1223,9.1223,9.1048,9.1048,624600.0
2014-03-07 15:40:00,15.57,15.6,15.57,15.59,734000.0,9.1048,9.1223,9.1048,9.1165,734000.0
2014-03-07 15:50:00,15.59,15.62,15.58,15.62,1720700.0,9.1165,9.134,9.1106,9.134,1720700.0
2014-03-10 09:30:00,15.5,15.59,15.48,15.5,1757100.0,9.0639,9.1165,9.0522,9.0639,1757100.0
2014-03-10 09:40:00,15.5,15.57,15.49,15.56,766800.0,9.0639,9.1048,9.058,9.0989,766800.0
2014-03-10 09:50:00,15.56,15.58,15.54,15.58,593100.0,9.0989,9.1106,9.0873,9.1106,593100.0
2014-03-10 10:00:00,15.58,15.59,15.5,15.5,627500.0,9.1106,9.1165,9.0639,9.0639,627500.0
2014-03-10 10:10:00,15.5,15.54,15.48,15.52,1110600.0,9.0639,9.0873,9.0522,9.0756,1110600.0
2014-03-10 10:20:00,15.52,15.53,15.49,15.51,374300.0,9.0756,9.0814,9.058,9.0697,374300.0
2014-03-10 10:30:00,15.5,15.51,15.48,15.48,468900.0,9.0639,9.0697,9.0522,9.0522,468900.0
2014-03-10 10:40:00,15.48,15.5,15.46,15.48,779900.0,9.0522,9.0639,9.0405,9.0522,779900.0
2014-03-10 10:50:00,15.49,15.5,15.46,15.5,617600.0,9.058,9.0639,9.0405,9.0639,617600.0
2014-03-10 11:00:00,15.5,15.51,15.48,15.51,540500.0,9.0639,9.0697,9.0522,9.0697,540500.0
2014-03-10 11:10:00,15.51,15.53,15.5,15.51,648900.0,9.0697,9.0814,9.0639,9.0697,648900.0
2014-03-10 11:20:00,15.52,15.57,15.52,15.56,623700.0,9.0756,9.1048,9.0756,9.0989,623700.0
2014-03-10 11:30:00,15.57,15.58,15.56,15.57,507800.0,9.1048,9.1106,9.0989,9.1048,507800.0
2014-03-10 11:40:00,15.56,15.62,15.56,15.61,713000.0,9.0989,9.134,9.0989,9.1282,713000.0
2014-03-10 11:50:00,15.62,15.64,15.61,15.61,1125600.0,9.134,9.1457,9.1282,9.1282,1125600.0
2014-03-10 12:00:00,15.61,15.62,15.56,15.57,3505600.0,9.1282,9.134,9.0989,9.1048,3505600.0
2014-03-10 12:10:00,15.58,15.6,15.56,15.56,930300.0,9.1106,9.1223,9.0989,9.0989,930300.0
2014-03-10 12:20:00,15.56,15.57,15.51,15.53,650600.0,9.0989,9.1048,9.0697,9.0814,650600.0
2014-03-10 12:30:00,15.53,15.54,15.52,15.53,280800.0,9.0814,9.0873,9.0756,9.0814,280800.0
2014-03-10 12:40:00,15.53,15.53,15.5,15.5,368200.0,9.0814,9.0814,9.0639,9.0639,368200.0
2014-03-10 12:50:00,15.5,15.53,15.49,15.53,509600.0,9.0639,9.0814,9.058,9.0814,509600.0
2014-03-10 13:00:00,15.53,15.53,15.51,15.51,282800.0,9.0814,9.0814,9.0697,9.0697,282800.0
2014-03-10 13:10:00,15.52,15.52,15.5,15.5,441300.0,9.0756,9.0756,9.0639,9.0639,441300.0
2014-03-10 13:20:00,15.5,15.51,15.49,15.5,353900.0,9.0639,9.0697,9.058,9.0639,353900.0
2014-03-10 13:30:00,15.5,15.51,15.48,15.49,666200.0,9.0639,9.0697,9.0522,9.058,666200.0
2014-03-10 13:40:00,15.49,15.5,15.48,15.5,402200.0,9.058,9.0639,9.0522,9.0639,402200.0
2014-03-10 13:50:00,15.5,15.5,15.47,15.48,508700.0,9.0639,9.0639,9.0463,9.0522,508700.0
2014-03-10 14:00:00,15.47,15.48,15.45,15.48,808300.0,9.0463,9.0522,9.0346,9.0522,808300.0
2014-03-10 14:10:00,15.48,15.48,15.46,15.46,499700.0,9.0522,9.0522,9.0405,9.0405,499700.0
2014-03-10 14:20:00,15.46,15.49,15.45,15.46,1393600.0,9.0405,9.058,9.0346,9.0405,1393600.0
2014-03-10 14:30:00,15.47,15.48,15.45,15.48,674200.0,9.0463,9.0522,9.0346,9.0522,674200.0
2014-03-10 14:40:00,15.48,15.49,15.47,15.49,364700.0,9.0522,9.058,9.0463,9.058,364700.0
2014-03-10 14:50:00,15.48,15.49,15.48,15.48,196300.0,9.0522,9.058,9.0522,9.0522,196300.0
2014-03-10 15:00:00,15.49,15.52,15.48,15.52,594500.0,9.058,9.0756,9.0522,9.0756,594500.0
2014-03-10 15:10:00,15.52,15.52,15.51,15.52,173100.0,9.0756,9.0756,9.0697,9.0756,173100.0
2014-03-10 15:20:00,15.51,15.53,15.51,15.53,329800.0,9.0697,9.0814,9.0697,9.0814,329800.0
2014-03-10 15:30:00,15.53,15.54,15.52,15.54,573800.0,9.0814,9.0873,9.0756,9.0873,573800.0
2014-03-10 15:40:00,15.54,15.57,15.53,15.53,899400.0,9.0873,9.1048,9.0814,9.0814,899400.0
2014-03-10 15:50:00,15.54,15.56,15.51,15.52,2166700.0,9.0873,9.0989,9.0697,9.0756,2166700.0
2014-03-11 09:30:00,15.49,15.52,15.41,15.43,1484800.0,9.058,9.0756,9.0112,9.0229,1484800.0
2014-03-11 09:40:00,15.43,15.46,15.4,15.4,665500.0,9.0229,9.0405,9.0054,9.0054,665500.0
2014-03-11 09:50:00,15.4,15.42,15.37,15.4,1056200.0,9.0054,9.0171,8.9878,9.0054,1056200.0
2014-03-11 10:00:00,15.41,15.46,15.39,15.46,715300.0,9.0112,9.0405,8.9995,9.0405,715300.0
2014-03-11 10:10:00,15.45,15.47,15.43,15.46,500000.0,9.0346,9.0463,9.0229,9.0405,500000.0
2014-03-11 10:20:00,15.46,15.47,15.45,15.45,499400.0,9.0405,9.0463,9.0346,9.0346,499400.0
2014-03-11 10:30:00,15.45,15.46,15.39,15.4,900200.0,9.0346,9.0405,8.9995,9.0054,900200.0
2014-03-11 10:40:00,15.4,15.41,15.39,15.41,302000.0,9.0054,9.0112,8.9995,9.0112,302000.0
2014-03-11 10:50:00,15.41,15.46,15.41,15.44,759100.0,9.0112,9.0405,9.0112,9.0288,759100.0
2014-03-11 11:00:00,15.44,15.48,15.44,15.48,643700.0,9.0288,9.0522,9.0288,9.0522,643700.0
2014-03-11 11:10:00,15.47,15.48,15.45,15.45,640800.0,9.0463,9.0522,9.0346,9.0346,640800.0
2014-03-11 11:20:00,15.46,15.48,15.45,15.46,675800.0,9.0405,9.0522,9.0346,9.0405,675800.0
2014-03-11 11:30:00,15.47,15.47,15.4,15.4,538800.0,9.0463,9.0463,9.0054,9.0054,538800.0
2014-03-11 11:40:00,15.4,15.41,15.35,15.36,1773100.0,9.0054,9.0112,8.9761,8.982,1773100.0
2014-03-11 11:50:00,15.36,15.37,15.35,15.35,484700.0,8.982,8.9878,8.9761,8.9761,484700.0
2014-03-11 12:00:00,15.35,15.36,15.32,15.33,799500.0,8.9761,8.982,8.9586,8.9645,799500.0
2014-03-11 12:10:00,15.34,15.34,15.31,15.31,519900.0,8.9703,8.9703,8.9528,8.9528,519900.0
2014-03-11 12:20:00,15.32,15.35,15.31,15.34,579400.0,8.9586,8.9761,8.9528,8.9703,579400.0
2014-03-11 12:30:00,15.35,15.36,15.34,15.36,183500.0,8.9761,8.982,8.9703,8.982,183500.0
2014-03-11 12:40:00,15.36,15.37,15.35,15.37,415600.0,8.982,8.9878,8.9761,8.9878,415600.0
2014-03-11 12:50:00,15.37,15.37,15.36,15.36,316000.0,8.9878,8.9878,8.982,8.982,316000.0
2014-03-11 13:00:00,15.36,15.36,15.33,15.33,589300.0,8.982,8.982,8.9645,8.9645,589300.0
2014-03-11 13:10:00,15.34,15.36,15.34,15.34,425200.0,8.9703,8.982,8.9703,8.9703,425200.0
2014-03-11 13:20:00,15.34,15.35,15.3,15.3,710300.0,8.9703,8.9761,8.9469,8.9469,710300.0
2014-03-11 13:30:00,15.3,15.34,15.3,15.33,478700.0,8.9469,8.9703,8.9469,8.9645,478700.0
2014-03-11 13:40:00,15.34,15.35,15.32,15.33,645800.0,8.9703,8.9761,8.9586,8.9645,645800.0
2014-03-11 13:50:00,15.33,15.34,15.33,15.34,197100.0,8.9645,8.9703,8.9645,8.9703,197100.0
2014-03-11 14:00:00,15.34,15.34,15.31,15.31,243900.0,8.9703,8.9703,8.9528,8.9528,243900.0
2014-03-11 14:10:00,15.31,15.32,15.29,15.31,563700.0,8.9528,8.9586,8.9411,8.9528,563700.0
2014-03-11 14:20:00,15.31,15.33,15.29,15.32,501800.0,8.9528,8.9645,8.9411,8.9586,501800.0
2014-03-11 14:30:00,15.33,15.33,15.26,15.28,1071800.0,8.9645,8.9645,8.9235,8.9352,1071800.0
2014-03-11 14:40:00,15.28,15.28,15.24,15.25,1398900.0,8.9352,8.9352,8.9118,8.9177,1398900.0
2014-03-11 14:50:00,15.26,15.26,15.21,15.21,1544300.0,8.9235,8.9235,8.8943,8.8943,1544300.0
2014-03-11 15:00:00,15.21,15.22,15.17,15.21,1913700.0,8.8943,8.9001,8.8709,8.8943,1913700.0
2014-03-11 15:10:00,15.21,15.25,15.21,15.24,663000.0,8.8943,8.9177,8.8943,8.9118,663000.0
2014-03-11 15:20:00,15.25,15.26,15.23,15.24,832500.0,8.9177,8.9235,8.906,8.9118,832500.0
2014-03-11 15:30:00,15.23,15.27,15.22,15.22,1041300.0,8.906,8.9294,8.9001,8.9001,1041300.0
2014-03-11 15:40:00,15.22,15.29,15.2,15.29,2191500.0,8.9001,8.9411,8.8884,8.9411,2191500.0
2014-03-11 15:50:00,15.29,15.3,15.27,15.3,3292500.0,8.9411,8.9469,8.9294,8.9469,3292500.0
2014-03-12 09:30:00,15.26,15.27,15.2,15.21,1382400.0,8.9235,8.9294,8.8884,8.8943,1382400.0
2014-03-12 09:40:00,15.2,15.2,15.15,15.18,994900.0,8.8884,8.8884,8.8592,8.8767,994900.0
2014-03-12 09:50:00,15.18,15.21,15.16,15.19,840900.0,8.8767,8.8943,8.865,8.8826,840900.0
2014-03-12 10:00:00,15.18,15.25,15.18,15.24,872700.0,8.8767,8.9177,8.8767,8.9118,872700.0
2014-03-12 10:10:00,15.25,15.26,15.22,15.23,775400.0,8.9177,8.9235,8.9001,8.906,775400.0
2014-03-12 10:20:00,15.23,15.26,15.2,15.2,579500.0,8.906,8.9235,8.8884,8.8884,579500.0
2014-03-12 10:30:00,15.2,15.24,15.18,15.18,563500.0,8.8884,8.9118,8.8767,8.8767,563500.0
2014-03-12 10:40:00,15.18,15.19,15.15,15.16,816200.0,8.8767,8.8826,8.8592,8.865,816200.0
2014-03-12 10:50:00,15.15,15.21,15.15,15.21,818800.0,8.8592,8.8943,8.8592,8.8943,818800.0
2014-03-12 11:00:00,15.21,15.21,15.18,15.21,527500.0,8.8943,8.8943,8.8767,8.8943,527500.0
2014-03-12 11:10:00,15.21,15.21,15.18,15.2,440800.0,8.8943,8.8943,8.8767,8.8884,440800.0
2014-03-12 11:20:00,15.2,15.24,15.2,15.23,503700.0,8.8884,8.9118,8.8884,8.906,503700.0
2014-03-12 11:30:00,15.24,15.26,15.22,15.24,613300.0,8.9118,8.9235,8.9001,8.9118,613300.0
2014-03-12 11:40:00,15.24,15.24,15.22,15.22,432900.0,8.9118,8.9118,8.9001,8.9001,432900.0
2014-03-12 11:50:00,15.22,15.23,15.2,15.21,625900.0,8.9001,8.906,8.8884,8.8943,625900.0
2014-03-12 12:00:00,15.21,15.24,15.2,15.24,451700.0,8.8943,8.9118,8.8884,8.9118,451700.0
2014-03-12 12:10:00,15.24,15.25,15.23,15.25,442600.0,8.9118,8.9177,8.906,8.9177,442600.0
2014-03-12 12:20:00,15.25,15.25,15.23,15.25,453100.0,8.9177,8.9177,8.906,8.9177,453100.0
2014-03-12 12:30:00,15.25,15.25,15.23,15.23,763200.0,8.9177,8.9177,8.906,8.906,763200.0
2014-03-12 12:40:00,15.24,15.27,15.23,15.27,992800.0,8.9118,8.9294,8.906,8.9294,992800.0
2014-03-12 12:50:00,15.26,15.29,15.26,15.29,290300.0,8.9235,8.9411,8.9235,8.9411,290300.0
2014-03-12 13:00:00,15.29,15.3,15.28,15.28,353300.0,8.9411,8.9469,8.9352,8.9352,353300.0
2014-03-12 13:10:00,15.29,15.29,15.27,15.29,583200.0,8.9411,8.9411,8.9294,8.9411,583200.0
2014-03-12 13:20:00,15.29,15.29,15.28,15.28,167400.0,8.9411,8.9411,8.9352,8.9352,167400.0
2014-03-12 13:30:00,15.28,15.3,15.28,15.29,347000.0,8.9352,8.9469,8.9352,8.9411,347000.0
2014-03-12 13:40:00,15.29,15.32,15.29,15.31,350800.0,8.9411,8.9586,8.9411,8.9528,350800.0
2014-03-12 13:50:00,15.32,15.39,15.31,15.38,1720100.0,8.9586,8.9995,8.9528,8.9937,1720100.0
2014-03-12 14:00:00,15.37,15.38,15.33,15.34,550900.0,8.9878,8.9937,8.9645,8.9703,550900.0
2014-03-12 14:10:00,15.34,15.35,15.32,15.35,262100.0,8.9703,8.9761,8.9586,8.9761,262100.0
2014-03-12 14:20:00,15.34,15.35,15.33,15.34,340200.0,8.9703,8.9761,8.9645,8.9703,340200.0
2014-03-12 14:30:00,15.34,15.35,15.34,15.35,366100.0,8.9703,8.9761,8.9703,8.9761,366100.0
2014-03-12 14:40:00,15.34,15.35,15.34,15.34,317300.0,8.9703,8.9761,8.9703,8.9703,317300.0
2014-03-12 14:50:00,15.34,15.35,15.33,15.33,790500.0,8.9703,8.9761,8.9645,8.9645,790500.0
2014-03-12 15:00:00,15.33,15.35,15.33,15.34,294800.0,8.9645,8.9761,8.9645,8.9703,294800.0
2014-03-12 15:10:00,15.35,15.35,15.3,15.32,916200.0,8.9761,8.9761,8.9469,8.9586,916200.0
2014-03-12 15:20:00,15.32,15.32,15.31,15.31,258700.0,8.9586,8.9586,8.9528,8.9528,258700.0
2014-03-12 15:30:00,15.31,15.38,15.31,15.37,1581200.0,8.9528,8.9937,8.9528,8.9878,1581200.0
2014-03-12 15:40:00,15.37,15.42,15.35,15.38,2995700.0,8.9878,9.0171,8.9761,8.9937,2995700.0
2014-03-12 15:50:00,15.38,15.41,15.38,15.39,2332300.0,8.9937,9.0112,8.9937,8.9995,2332300.0
2014-03-13 09:30:00,15.46,15.47,15.3,15.31,1393700.0,9.0405,9.0463,8.9469,8.9528,1393700.0
2014-03-13 09:40:00,15.31,15.35,15.28,15.35,1206300.0,8.9528,8.9761,8.9352,8.9761,1206300.0
2014-03-13 09:50:00,15.35,15.35,15.29,15.31,645000.0,8.9761,8.9761,8.9411,8.9528,645000.0
2014-03-13 10:00:00,15.32,15.4,15.31,15.4,948700.0,8.9586,9.0054,8.9528,9.0054,948700.0
2014-03-13 10:10:00,15.4,15.41,15.37,15.39,818700.0,9.0054,9.0112,8.9878,8.9995,818700.0
2014-03-13 10:20:00,15.38,15.4,15.36,15.4,482800.0,8.9937,9.0054,8.982,9.0054,482800.0
2014-03-13 10:30:00,15.4,15.4,15.37,15.38,389300.0,9.0054,9.0054,8.9878,8.9937,389300.0
2014-03-13 10:40:00,15.38,15.38,15.33,15.34,519400.0,8.9937,8.9937,8.9645,8.9703,519400.0
2014-03-13 10:50:00,15.34,15.36,15.32,15.33,641700.0,8.9703,8.982,8.9586,8.9645,641700.0
2014-03-13 11:00:00,15.34,15.36,15.33,15.35,662400.0,8.9703,8.982,8.9645,8.9761,662400.0
2014-03-13 11:10:00,15.35,15.36,15.33,15.34,373200.0,8.9761,8.982,8.9645,8.9703,373200.0
2014-03-13 11:20:00,15.35,15.37,15.33,15.34,1003800.0,8.9761,8.9878,8.9645,8.9703,1003800.0
2014-03-13 11:30:00,15.34,15.36,15.34,15.34,279000.0,8.9703,8.982,8.9703,8.9703,279000.0
2014-03-13 11:40:00,15.34,15.35,15.33,15.33,487200.0,8.9703,8.9761,8.9645,8.9645,487200.0
2014-03-13 11:50:00,15.33,15.34,15.3,15.32,622800.0,8.9645,8.9703,8.9469,8.9586,622800.0
2014-03-13 12:00:00,15.31,15.32,15.27,15.29,642200.0,8.9528,8.9586,8.9294,8.9411,642200.0
2014-03-13 12:10:00,15.29,15.29,15.26,15.28,549100.0,8.9411,8.9411,8.9235,8.9352,549100.0
2014-03-13 12:20:00,15.29,15.32,15.25,15.26,1258000.0,8.9411,8.9586,8.9177,8.9235,1258000.0
2014-03-13 12:30:00,15.26,15.26,15.2,15.21,749600.0,8.9235,8.9235,8.8884,8.8943,749600.0
2014-03-13 12:40:00,15.21,15.24,15.2,15.24,543700.0,8.8943,8.9118,8.8884,8.9118,543700.0
2014-03-13 12:50:00,15.24,15.24,15.22,15.23,457400.0,8.9118,8.9118,8.9001,8.906,457400.0
2014-03-13 13:00:00,15.23,15.23,15.17,15.21,1434400.0,8.906,8.906,8.8709,8.8943,1434400.0
2014-03-13 13:10:00,15.21,15.25,15.2,15.25,523200.0,8.8943,8.9177,8.8884,8.9177,523200.0
2014-03-13 13:20:00,15.25,15.26,15.23,15.26,494400.0,8.9177,8.9235,8.906,8.9235,494400.0
2014-03-13 13:30:00,15.26,15.26,15.21,15.21,955100.0,8.9235,8.9235,8.8943,8.8943,955100.0
2014-03-13 13:40:00,15.22,15.25,15.21,15.24,376700.0,8.9001,8.9177,8.8943,8.9118,376700.0
2014-03-13 13:50:00,15.24,15.24,15.19,15.21,488200.0,8.9118,8.9118,8.8826,8.8943,488200.0
2014-03-13 14:00:00,15.21,15.22,15.17,15.17,565400.0,8.8943,8.9001,8.8709,8.8709,565400.0
2014-03-13 14:10:00,15.18,15.21,15.17,15.19,605000.0,8.8767,8.8943,8.8709,8.8826,605000.0
2014-03-13 14:20:00,15.19,15.19,15.16,15.17,853800.0,8.8826,8.8826,8.865,8.8709,853800.0
2014-03-13 14:30:00,15.17,15.2,15.16,15.17,1032500.0,8.8709,8.8884,8.865,8.8709,1032500.0
2014-03-13 14:40:00,15.18,15.19,15.12,15.14,1625900.0,8.8767,8.8826,8.8417,8.8533,1625900.0
2014-03-13 14:50:00,15.14,15.16,15.1,15.12,1246200.0,8.8533,8.865,8.83,8.8417,1246200.0
2014-03-13 15:00:00,15.12,15.14,15.1,15.11,806600.0,8.8417,8.8533,8.83,8.8358,806600.0
2014-03-13 15:10:00,15.11,15.12,15.1,15.11,1144400.0,8.8358,8.8417,8.83,8.8358,1144400.0
2014-03-13 15:20:00,15.11,15.14,15.11,15.14,1121000.0,8.8358,8.8533,8.8358,8.8533,1121000.0
2014-03-13 15:30:00,15.14,15.18,15.12,15.18,931000.0,8.8533,8.8767,8.8417,8.8767,931000.0
2014-03-13 15:40:00,15.18,15.19,15.17,15.19,1591400.0,8.8767,8.8826,8.8709,8.8826,1591400.0
2014-03-13 15:50:00,15.19,15.19,15.15,15.18,2236200.0,8.8826,8.8826,8.8592,8.8767,2236200.0
2014-03-14 09:30:00,15.18,15.21,15.1,15.19,1826600.0,8.8767,8.8943,8.83,8.8826,1826600.0
2014-03-14 09:40:00,15.18,15.23,15.16,15.19,863200.0,8.8767,8.906,8.865,8.8826,863200.0
2014-03-14 09:50:00,15.2,15.2,15.12,15.12,901600.0,8.8884,8.8884,8.8417,8.8417,901600.0
2014-03-14 10:00:00,15.13,15.23,15.12,15.22,833500.0,8.8475,8.906,8.8417,8.9001,833500.0
2014-03-14 10:10:00,15.21,15.25,15.19,15.23,947800.0,8.8943,8.9177,8.8826,8.906,947800.0
2014-03-14 10:20:00,15.23,15.24,15.2,15.22,500600.0,8.906,8.9118,8.8884,8.9001,500600.0
2014-03-14 10:30:00,15.22,15.23,15.17,15.21,582700.0,8.9001,8.906,8.8709,8.8943,582700.0
2014-03-14 10:40:00,15.21,15.24,15.2,15.23,702900.0,8.8943,8.9118,8.8884,8.906,702900.0
2014-03-14 10:50:00,15.23,15.23,15.16,15.17,558400.0,8.906,8.906,8.865,8.8709,558400.0
2014-03-14 11:00:00,15.16,15.18,15.12,15.14,606300.0,8.865,8.8767,8.8417,8.8533,606300.0
2014-03-14 11:10:00,15.13,15.15,15.12,15.13,373800.0,8.8475,8.8592,8.8417,8.8475,373800.0
2014-03-14 11:20:00,15.14,15.15,15.11,15.15,724500.0,8.8533,8.8592,8.8358,8.8592,724500.0
2014-03-14 11:30:00,15.15,15.17,15.12,15.17,521700.0,8.8592,8.8709,8.8417,8.8709,521700.0
2014-03-14 11:40:00,15.17,15.21,15.15,15.2,710700.0,8.8709,8.8943,8.8592,8.8884,710700.0
2014-03-14 11:50:00,15.2,15.22,15.19,15.21,622100.0,8.8884,8.9001,8.8826,8.8943,622100.0
2014-03-14 12:00:00,15.22,15.22,15.16,15.18,409600.0,8.9001,8.9001,8.865,8.8767,409600.0
2014-03-14 12:10:00,15.18,15.19,15.15,15.15,325200.0,8.8767,8.8826,8.8592,8.8592,325200.0
2014-03-14 12:20:00,15.15,15.16,15.14,15.14,266100.0,8.8592,8.865,8.8533,8.8533,266100.0
2014-03-14 12:30:00,15.14,15.17,15.14,15.15,515700.0,8.8533,8.8709,8.8533,8.8592,515700.0
2014-03-14 12:40:00,15.15,15.16,15.14,15.16,273400.0,8.8592,8.865,8.8533,8.865,273400.0
2014-03-14 12:50:00,15.15,15.16,15.14,15.15,168600.0,8.8592,8.865,8.8533,8.8592,168600.0
2014-03-14 13:00:00,15.15,15.16,15.14,15.15,380600.0,8.8592,8.865,8.8533,8.8592,380600.0
2014-03-14 13:10:00,15.15,15.15,15.14,15.15,91000.0,8.8592,8.8592,8.8533,8.8592,91000.0
2014-03-14 13:20:00,15.14,15.15,15.14,15.15,613500.0,8.8533,8.8592,8.8533,8.8592,613500.0
2014-03-14 13:30:00,15.15,15.18,15.14,15.18,295300.0,8.8592,8.8767,8.8533,8.8767,295300.0
2014-03-14 13:40:00,15.17,15.18,15.13,15.14,386200.0,8.8709,8.8767,8.8475,8.8533,386200.0
2014-03-14 13:50:00,15.14,15.17,15.12,15.15,1202100.0,8.8533,8.8709,8.8417,8.8592,1202100.0
2014-03-14 14:00:00,15.13,15.14,15.12,15.13,218500.0,8.8475,8.8533,8.8417,8.8475,218500.0
2014-03-14 14:10:00,15.13,15.15,15.12,15.14,531300.0,8.8475,8.8592,8.8417,8.8533,531300.0
2014-03-14 14:20:00,15.14,15.15,15.13,15.14,306000.0,8.8533,8.8592,8.8475,8.8533,306000.0
2014-03-14 14:30:00,15.14,15.14,15.12,15.13,365300.0,8.8533,8.8533,8.8417,8.8475,365300.0
2014-03-14 14:40:00,15.13,15.14,15.12,15.13,602300.0,8.8475,8.8533,8.8417,8.8475,602300.0
2014-03-14 14:50:00,15.13,15.14,15.1,15.11,776700.0,8.8475,8.8533,8.83,8.8358,776700.0
2014-03-14 15:00:00,15.11,15.12,15.1,15.1,551600.0,8.8358,8.8417,8.83,8.83,551600.0
2014-03-14 15:10:00,15.11,15.11,15.1,15.11,533500.0,8.8358,8.8358,8.83,8.8358,533500.0
2014-03-14 15:20:00,15.11,15.14,15.1,15.13,714700.0,8.8358,8.8533,8.83,8.8475,714700.0
2014-03-14 15:30:00,15.13,15.15,15.1,15.11,716300.0,8.8475,8.8592,8.83,8.8358,716300.0
2014-03-14 15:40:00,15.11,15.12,15.1,15.1,801200.0,8.8358,8.8417,8.83,8.83,801200.0
2014-03-14 15:50:00,15.1,15.11,15.06,15.07,2652000.0,8.83,8.8358,8.8066,8.8124,2652000.0
2014-03-17 09:30:00,15.18,15.25,15.16,15.25,1608800.0,8.8767,8.9177,8.865,8.9177,1608800.0
2014-03-17 09:40:00,15.25,15.27,15.24,15.25,960200.0,8.9177,8.9294,8.9118,8.9177,960200.0
2014-03-17 09:50:00,15.26,15.27,15.23,15.25,574200.0,8.9235,8.9294,8.906,8.9177,574200.0
2014-03-17 10:00:00,15.26,15.29,15.25,15.27,734700.0,8.9235,8.9411,8.9177,8.9294,734700.0
2014-03-17 10:10:00,15.28,15.28,15.24,15.25,646500.0,8.9352,8.9352,8.9118,8.9177,646500.0
2014-03-17 10:20:00,15.26,15.26,15.22,15.24,727100.0,8.9235,8.9235,8.9001,8.9118,727100.0
2014-03-17 10:30:00,15.24,15.25,15.22,15.23,700800.0,8.9118,8.9177,8.9001,8.906,700800.0
2014-03-17 10:40:00,15.23,15.24,15.18,15.2,612200.0,8.906,8.9118,8.8767,8.8884,612200.0
2014-03-17 10:50:00,15.2,15.23,15.18,15.22,675500.0,8.8884,8.906,8.8767,8.9001,675500.0
2014-03-17 11:00:00,15.22,15.26,15.21,15.23,542800.0,8.9001,8.9235,8.8943,8.906,542800.0
2014-03-17 11:10:00,15.24,15.26,15.22,15.26,369900.0,8.9118,8.9235,8.9001,8.9235,369900.0
2014-03-17 11:20:00,15.25,15.26,15.2,15.22,386200.0,8.9177,8.9235,8.8884,8.9001,386200.0
2014-03-17 11:30:00,15.21,15.22,15.16,15.18,722500.0,8.8943,8.9001,8.865,8.8767,722500.0
2014-03-17 11:40:00,15.18,15.21,15.17,15.19,518700.0,8.8767,8.8943,8.8709,8.8826,518700.0
2014-03-17 11:50:00,15.2,15.25,15.19,15.25,427000.0,8.8884,8.9177,8.8826,8.9177,427000.0
2014-03-17 12:00:00,15.25,15.25,15.23,15.24,421300.0,8.9177,8.9177,8.906,8.9118,421300.0
2014-03-17 12:10:00,15.24,15.3,15.24,15.28,477600.0,8.9118,8.9469,8.9118,8.9352,477600.0
2014-03-17 12:20:00,15.29,15.29,15.26,15.29,655800.0,8.9411,8.9411,8.9235,8.9411,655800.0
2014-03-17 12:30:00,15.29,15.29,15.26,15.27,423800.0,8.9411,8.9411,8.9235,8.9294,423800.0
2014-03-17 12:40:00,15.27,15.27,15.25,15.26,225100.0,8.9294,8.9294,8.9177,8.9235,225100.0
2014-03-17 12:50:00,15.25,15.26,15.23,15.25,326800.0,8.9177,8.9235,8.906,8.9177,326800.0
2014-03-17 13:00:00,15.25,15.27,15.24,15.25,309600.0,8.9177,8.9294,8.9118,8.9177,309600.0
2014-03-17 13:10:00,15.25,15.26,15.24,15.26,267600.0,8.9177,8.9235,8.9118,8.9235,267600.0
2014-03-17 13:20:00,15.26,15.27,15.25,15.26,233600.0,8.9235,8.9294,8.9177,8.9235,233600.0
2014-03-17 13:30:00,15.26,15.28,15.25,15.28,305900.0,8.9235,8.9352,8.9177,8.9352,305900.0
2014-03-17 13:40:00,15.28,15.28,15.27,15.28,170500.0,8.9352,8.9352,8.9294,8.9352,170500.0
2014-03-17 13:50:00,15.28,15.28,15.25,15.28,468800.0,8.9352,8.9352,8.9177,8.9352,468800.0
2014-03-17 14:00:00,15.28,15.29,15.27,15.28,310200.0,8.9352,8.9411,8.9294,8.9352,310200.0
2014-03-17 14:10:00,15.29,15.29,15.27,15.28,216600.0,8.9411,8.9411,8.9294,8.9352,216600.0
2014-03-17 14:20:00,15.28,15.32,15.27,15.31,1112400.0,8.9352,8.9586,8.9294,8.9528,1112400.0
2014-03-17 14:30:00,15.31,15.31,15.28,15.28,573400.0,8.9528,8.9528,8.9352,8.9352,573400.0
2014-03-17 14:40:00,15.29,15.3,15.28,15.28,480700.0,8.9411,8.9469,8.9352,8.9352,480700.0
2014-03-17 14:50:00,15.28,15.3,15.28,15.28,714000.0,8.9352,8.9469,8.9352,8.9352,714000.0
2014-03-17 15:00:00,15.29,15.29,15.28,15.29,451700.0,8.9411,8.9411,8.9352,8.9411,451700.0
2014-03-17 15:10:00,15.29,15.3,15.28,15.29,418900.0,8.9411,8.9469,8.9352,8.9411,418900.0
2014-03-17 15:20:00,15.29,15.32,15.28,15.3,849300.0,8.9411,8.9586,8.9352,8.9469,849300.0
2014-03-17 15:30:00,15.3,15.33,15.3,15.33,761600.0,8.9469,8.9645,8.9469,8.9645,761600.0
2014-03-17 15:40:00,15.33,15.33,15.26,15.29,1387200.0,8.9645,8.9645,8.9235,8.9411,1387200.0
2014-03-17 15:50:00,15.28,15.3,15.28,15.29,1937600.0,8.9352,8.9469,8.9352,8.9411,1937600.0
2014-03-18 09:30:00,15.29,15.44,15.28,15.43,2574400.0,8.9411,9.0288,8.9352,9.0229,2574400.0
2014-03-18 09:40:00,15.43,15.48,15.42,15.48,1454200.0,9.0229,9.0522,9.0171,9.0522,1454200.0
2014-03-18 09:50:00,15.47,15.49,15.45,15.49,734300.0,9.0463,9.058,9.0346,9.058,734300.0
2014-03-18 10:00:00,15.48,15.5,15.48,15.5,746400.0,9.0522,9.0639,9.0522,9.0639,746400.0
2014-03-18 10:10:00,15.49,15.52,15.47,15.51,1883900.0,9.058,9.0756,9.0463,9.0697,1883900.0
2014-03-18 10:20:00,15.51,15.52,15.48,15.49,1120600.0,9.0697,9.0756,9.0522,9.058,1120600.0
2014-03-18 10:30:00,15.5,15.55,15.49,15.54,1779500.0,9.0639,9.0931,9.058,9.0873,1779500.0
2014-03-18 10:40:00,15.54,15.56,15.53,15.54,772600.0,9.0873,9.0989,9.0814,9.0873,772600.0
2014-03-18 10:50:00,15.54,15.56,15.52,15.54,931200.0,9.0873,9.0989,9.0756,9.0873,931200.0
2014-03-18 11:00:00,15.54,15.54,15.52,15.54,622500.0,9.0873,9.0873,9.0756,9.0873,622500.0
2014-03-18 11:10:00,15.54,15.55,15.52,15.55,561500.0,9.0873,9.0931,9.0756,9.0931,561500.0
2014-03-18 11:20:00,15.55,15.56,15.54,15.54,449100.0,9.0931,9.0989,9.0873,9.0873,449100.0
2014-03-18 11:30:00,15.54,15.55,15.52,15.54,570600.0,9.0873,9.0931,9.0756,9.0873,570600.0
2014-03-18 11:40:00,15.54,15.54,15.51,15.53,484900.0,9.0873,9.0873,9.0697,9.0814,484900.0
2014-03-18 11:50:00,15.53,15.54,15.52,15.54,258800.0,9.0814,9.0873,9.0756,9.0873,258800.0
2014-03-18 12:00:00,15.54,15.56,15.53,15.55,669400.0,9.0873,9.0989,9.0814,9.0931,669400.0
2014-03-18 12:10:00,15.54,15.57,15.53,15.53,765400.0,9.0873,9.1048,9.0814,9.0814,765400.0
2014-03-18 12:20:00,15.53,15.55,15.52,15.53,397000.0,9.0814,9.0931,9.0756,9.0814,397000.0
2014-03-18 12:30:00,15.53,15.55,15.52,15.54,430700.0,9.0814,9.0931,9.0756,9.0873,430700.0
2014-03-18 12:40:00,15.55,15.55,15.52,15.53,224100.0,9.0931,9.0931,9.0756,9.0814,224100.0
2014-03-18 12:50:00,15.52,15.54,15.52,15.54,276400.0,9.0756,9.0873,9.0756,9.0873,276400.0
2014-03-18 13:00:00,15.54,15.54,15.53,15.54,175600.0,9.0873,9.0873,9.0814,9.0873,175600.0
2014-03-18 13:10:00,15.53,15.54,15.53,15.54,129400.0,9.0814,9.0873,9.0814,9.0873,129400.0
2014-03-18 13:20:00,15.53,15.56,15.53,15.54,503600.0,9.0814,9.0989,9.0814,9.0873,503600.0
2014-03-18 13:30:00,15.54,15.55,15.51,15.53,462100.0,9.0873,9.0931,9.0697,9.0814,462100.0
2014-03-18 13:40:00,15.53,15.56,15.52,15.54,327300.0,9.0814,9.0989,9.0756,9.0873,327300.0
2014-03-18 13:50:00,15.54,15.54,15.53,15.54,223900.0,9.0873,9.0873,9.0814,9.0873,223900.0
2014-03-18 14:00:00,15.54,15.54,15.53,15.54,251800.0,9.0873,9.0873,9.0814,9.0873,251800.0
2014-03-18 14:10:00,15.54,15.54,15.52,15.52,212700.0,9.0873,9.0873,9.0756,9.0756,212700.0
2014-03-18 14:20:00,15.52,15.53,15.52,15.53,136300.0,9.0756,9.0814,9.0756,9.0814,136300.0
2014-03-18 14:30:00,15.53,15.54,15.52,15.54,245800.0,9.0814,9.0873,9.0756,9.0873,245800.0
2014-03-18 14:40:00,15.54,15.54,15.52,15.53,583400.0,9.0873,9.0873,9.0756,9.0814,583400.0
2014-03-18 14:50:00,15.53,15.54,15.52,15.54,477800.0,9.0814,9.0873,9.0756,9.0873,477800.0
2014-03-18 15:00:00,15.53,15.54,15.51,15.52,542700.0,9.0814,9.0873,9.0697,9.0756,542700.0
2014-03-18 15:10:00,15.52,15.53,15.51,15.53,570300.0,9.0756,9.0814,9.0697,9.0814,570300.0
2014-03-18 15:20:00,15.52,15.53,15.5,15.52,532300.0,9.0756,9.0814,9.0639,9.0756,532300.0
2014-03-18 15:30:00,15.51,15.52,15.5,15.51,731200.0,9.0697,9.0756,9.0639,9.0697,731200.0
2014-03-18 15:40:00,15.52,15.52,15.48,15.49,919600.0,9.0756,9.0756,9.0522,9.058,919600.0
2014-03-18 15:50:00,15.48,15.5,15.48,15.5,1790500.0,9.0522,9.0639,9.0522,9.0639,1790500.0
2014-03-19 09:30:00,15.51,15.55,15.43,15.44,1089200.0,9.0697,9.0931,9.0229,9.0288,1089200.0
2014-03-19 09:40:00,15.45,15.49,15.44,15.47,791200.0,9.0346,9.058,9.0288,9.0463,791200.0
2014-03-19 09:50:00,15.47,15.52,15.46,15.51,705600.0,9.0463,9.0756,9.0405,9.0697,705600.0
2014-03-19 10:00:00,15.52,15.52,15.48,15.48,405300.0,9.0756,9.0756,9.0522,9.0522,405300.0
2014-03-19 10:10:00,15.49,15.51,15.48,15.51,479200.0,9.058,9.0697,9.0522,9.0697,479200.0
2014-03-19 10:20:00,15.51,15.52,15.49,15.52,438400.0,9.0697,9.0756,9.058,9.0756,438400.0
2014-03-19 10:30:00,15.52,15.52,15.49,15.51,623200.0,9.0756,9.0756,9.058,9.0697,623200.0
2014-03-19 10:40:00,15.51,15.53,15.5,15.53,466300.0,9.0697,9.0814,9.0639,9.0814,466300.0
2014-03-19 10:50:00,15.53,15.55,15.52,15.54,507600.0,9.0814,9.0931,9.0756,9.0873,507600.0
2014-03-19 11:00:00,15.53,15.54,15.53,15.54,202000.0,9.0814,9.0873,9.0814,9.0873,202000.0
2014-03-19 11:10:00,15.54,15.54,15.53,15.53,250000.0,9.0873,9.0873,9.0814,9.0814,250000.0
2014-03-19 11:20:00,15.54,15.54,15.53,15.54,237200.0,9.0873,9.0873,9.0814,9.0873,237200.0
2014-03-19 11:30:00,15.54,15.54,15.48,15.48,586200.0,9.0873,9.0873,9.0522,9.0522,586200.0
2014-03-19 11:40:00,15.49,15.5,15.48,15.5,273300.0,9.058,9.0639,9.0522,9.0639,273300.0
2014-03-19 11:50:00,15.49,15.5,15.49,15.49,116700.0,9.058,9.0639,9.058,9.058,116700.0
2014-03-19 12:00:00,15.49,15.51,15.49,15.51,301600.0,9.058,9.0697,9.058,9.0697,301600.0
2014-03-19 12:10:00,15.51,15.52,15.49,15.5,369000.0,9.0697,9.0756,9.058,9.0639,369000.0
2014-03-19 12:20:00,15.49,15.5,15.49,15.5,212600.0,9.058,9.0639,9.058,9.0639,212600.0
2014-03-19 12:30:00,15.5,15.5,15.49,15.5,120600.0,9.0639,9.0639,9.058,9.0639,120600.0
2014-03-19 12:40:00,15.5,15.5,15.47,15.48,400500.0,9.0639,9.0639,9.0463,9.0522,400500.0
2014-03-19 12:50:00,15.47,15.48,15.47,15.48,151700.0,9.0463,9.0522,9.0463,9.0522,151700.0
2014-03-19 13:00:00,15.48,15.48,15.47,15.47,113300.0,9.0522,9.0522,9.0463,9.0463,113300.0
2014-03-19 13:10:00,15.48,15.52,15.47,15.52,385700.0,9.0522,9.0756,9.0463,9.0756,385700.0
2014-03-19 13:20:00,15.52,15.52,15.51,15.52,129500.0,9.0756,9.0756,9.0697,9.0756,129500.0
2014-03-19 13:30:00,15.52,15.53,15.51,15.53,124000.0,9.0756,9.0814,9.0697,9.0814,124000.0
2014-03-19 13:40:00,15.53,15.53,15.51,15.52,253400.0,9.0814,9.0814,9.0697,9.0756,253400.0
2014-03-19 13:50:00,15.52,15.53,15.51,15.52,353400.0,9.0756,9.0814,9.0697,9.0756,353400.0
2014-03-19 14:00:00,15.53,15.54,15.45,15.47,1605600.0,9.0814,9.0873,9.0346,9.0463,1605600.0
2014-03-19 14:10:00,15.48,15.51,15.46,15.49,579100.0,9.0522,9.0697,9.0405,9.058,579100.0
2014-03-19 14:20:00,15.49,15.52,15.48,15.51,488700.0,9.058,9.0756,9.0522,9.0697,488700.0
2014-03-19 14:30:00,15.51,15.53,15.5,15.52,442700.0,9.0697,9.0814,9.0639,9.0756,442700.0
2014-03-19 14:40:00,15.52,15.52,15.48,15.51,478800.0,9.0756,9.0756,9.0522,9.0697,478800.0
2014-03-19 14:50:00,15.51,15.53,15.5,15.52,537700.0,9.0697,9.0814,9.0639,9.0756,537700.0
2014-03-19 15:00:00,15.52,15.52,15.41,15.41,1188400.0,9.0756,9.0756,9.0112,9.0112,1188400.0
2014-03-19 15:10:00,15.41,15.43,15.35,15.38,1767900.0,9.0112,9.0229,8.9761,8.9937,1767900.0
2014-03-19 15:20:00,15.39,15.44,15.39,15.43,964300.0,8.9995,9.0288,8.9995,9.0229,964300.0
2014-03-19 15:30:00,15.43,15.46,15.41,15.45,727300.0,9.0229,9.0405,9.0112,9.0346,727300.0
2014-03-19 15:40:00,15.45,15.52,15.44,15.47,1698100.0,9.0346,9.0756,9.0288,9.0463,1698100.0
2014-03-19 15:50:00,15.48,15.49,15.45,15.48,1687200.0,9.0522,9.058,9.0346,9.0522,1687200.0
2014-03-20 09:30:00,15.46,15.53,15.4,15.5,1133200.0,9.0405,9.0814,9.0054,9.0639,1133200.0
2014-03-20 09:40:00,15.51,15.53,15.45,15.45,1082700.0,9.0697,9.0814,9.0346,9.0346,1082700.0
2014-03-20 09:50:00,15.45,15.46,15.37,15.4,819200.0,9.0346,9.0405,8.9878,9.0054,819200.0
2014-03-20 10:00:00,15.4,15.47,15.38,15.45,1045900.0,9.0054,9.0463,8.9937,9.0346,1045900.0
2014-03-20 10:10:00,15.45,15.47,15.42,15.43,637900.0,9.0346,9.0463,9.0171,9.0229,637900.0
2014-03-20 10:20:00,15.43,15.44,15.41,15.43,385200.0,9.0229,9.0288,9.0112,9.0229,385200.0
2014-03-20 10:30:00,15.43,15.45,15.4,15.43,534300.0,9.0229,9.0346,9.0054,9.0229,534300.0
2014-03-20 10:40:00,15.42,15.43,15.42,15.43,540400.0,9.0171,9.0229,9.0171,9.0229,540400.0
2014-03-20 10:50:00,15.42,15.44,15.41,15.43,716100.0,9.0171,9.0288,9.0112,9.0229,716100.0
2014-03-20 11:00:00,15.43,15.46,15.42,15.45,652000.0,9.0229,9.0405,9.0171,9.0346,652000.0
2014-03-20 11:10:00,15.45,15.46,15.43,15.45,373700.0,9.0346,9.0405,9.0229,9.0346,373700.0
2014-03-20 11:20:00,15.45,15.45,15.43,15.45,310800.0,9.0346,9.0346,9.0229,9.0346,310800.0
2014-03-20 11:30:00,15.45,15.46,15.44,15.46,231000.0,9.0346,9.0405,9.0288,9.0405,231000.0
2014-03-20 11:40:00,15.46,15.5,15.46,15.49,479500.0,9.0405,9.0639,9.0405,9.058,479500.0
2014-03-20 11:50:00,15.49,15.5,15.48,15.5,225100.0,9.058,9.0639,9.0522,9.0639,225100.0
2014-03-20 12:00:00,15.5,15.5,15.49,15.5,216800.0,9.0639,9.0639,9.058,9.0639,216800.0
2014-03-20 12:10:00,15.49,15.52,15.49,15.52,353300.0,9.058,9.0756,9.058,9.0756,353300.0
2014-03-20 12:20:00,15.52,15.53,15.5,15.53,538800.0,9.0756,9.0814,9.0639,9.0814,538800.0
2014-03-20 12:30:00,15.53,15.54,15.52,15.54,323800.0,9.0814,9.0873,9.0756,9.0873,323800.0
2014-03-20 12:40:00,15.54,15.55,15.53,15.54,239400.0,9.0873,9.0931,9.0814,9.0873,239400.0
2014-03-20 12:50:00,15.54,15.55,15.52,15.53,372200.0,9.0873,9.0931,9.0756,9.0814,372200.0
2014-03-20 13:00:00,15.53,15.54,15.52,15.53,373200.0,9.0814,9.0873,9.0756,9.0814,373200.0
2014-03-20 13:10:00,15.53,15.53,15.51,15.52,170300.0,9.0814,9.0814,9.0697,9.0756,170300.0
2014-03-20 13:20:00,15.51,15.52,15.51,15.52,121700.0,9.0697,9.0756,9.0697,9.0756,121700.0
2014-03-20 13:30:00,15.51,15.52,15.51,15.51,115800.0,9.0697,9.0756,9.0697,9.0697,115800.0
2014-03-20 13:40:00,15.52,15.52,15.51,15.52,198000.0,9.0756,9.0756,9.0697,9.0756,198000.0
2014-03-20 13:50:00,15.52,15.52,15.51,15.52,128500.0,9.0756,9.0756,9.0697,9.0756,128500.0
2014-03-20 14:00:00,15.53,15.53,15.52,15.53,240300.0,9.0814,9.0814,9.0756,9.0814,240300.0
2014-03-20 14:10:00,15.53,15.54,15.52,15.54,239100.0,9.0814,9.0873,9.0756,9.0873,239100.0
2014-03-20 14:20:00,15.54,15.54,15.53,15.54,269300.0,9.0873,9.0873,9.0814,9.0873,269300.0
2014-03-20 14:30:00,15.54,15.54,15.53,15.53,298900.0,9.0873,9.0873,9.0814,9.0814,298900.0
2014-03-20 14:40:00,15.54,15.54,15.53,15.54,250400.0,9.0873,9.0873,9.0814,9.0873,250400.0
2014-03-20 14:50:00,15.54,15.54,15.51,15.52,708500.0,9.0873,9.0873,9.0697,9.0756,708500.0
2014-03-20 15:00:00,15.51,15.52,15.5,15.51,752500.0,9.0697,9.0756,9.0639,9.0697,752500.0
2014-03-20 15:10:00,15.5,15.51,15.5,15.51,298800.0,9.0639,9.0697,9.0639,9.0697,298800.0
2014-03-20 15:20:00,15.51,15.51,15.5,15.51,407100.0,9.0697,9.0697,9.0639,9.0697,407100.0
2014-03-20 15:30:00,15.51,15.52,15.5,15.52,584400.0,9.0697,9.0756,9.0639,9.0756,584400.0
2014-03-20 15:40:00,15.52,15.53,15.51,15.53,768200.0,9.0756,9.0814,9.0697,9.0814,768200.0
2014-03-20 15:50:00,15.52,15.55,15.52,15.55,2224900.0,9.0756,9.0931,9.0756,9.0931,2224900.0
2014-03-21 09:30:00,15.73,15.74,15.57,15.59,5867600.0,9.1984,9.2042,9.1048,9.1165,5867600.0
2014-03-21 09:40:00,15.59,15.59,15.5,15.51,1059800.0,9.1165,9.1165,9.0639,9.0697,1059800.0
2014-03-21 09:50:00,15.51,15.56,15.5,15.52,1185300.0,9.0697,9.0989,9.0639,9.0756,1185300.0
2014-03-21 10:00:00,15.51,15.53,15.48,15.49,724900.0,9.0697,9.0814,9.0522,9.058,724900.0
2014-03-21 10:10:00,15.5,15.54,15.49,15.51,894400.0,9.0639,9.0873,9.058,9.0697,894400.0
2014-03-21 10:20:00,15.51,15.57,15.51,15.57,737300.0,9.0697,9.1048,9.0697,9.1048,737300.0
2014-03-21 10:30:00,15.57,15.58,15.53,15.53,617300.0,9.1048,9.1106,9.0814,9.0814,617300.0
2014-03-21 10:40:00,15.54,15.55,15.51,15.52,418300.0,9.0873,9.0931,9.0697,9.0756,418300.0
2014-03-21 10:50:00,15.52,15.54,15.51,15.53,242200.0,9.0756,9.0873,9.0697,9.0814,242200.0
2014-03-21 11:00:00,15.54,15.54,15.53,15.54,123800.0,9.0873,9.0873,9.0814,9.0873,123800.0
2014-03-21 11:10:00,15.53,15.54,15.53,15.54,387900.0,9.0814,9.0873,9.0814,9.0873,387900.0
2014-03-21 11:20:00,15.54,15.54,15.53,15.54,303000.0,9.0873,9.0873,9.0814,9.0873,303000.0
2014-03-21 11:30:00,15.54,15.55,15.53,15.54,438400.0,9.0873,9.0931,9.0814,9.0873,438400.0
2014-03-21 11:40:00,15.54,15.55,15.53,15.54,325400.0,9.0873,9.0931,9.0814,9.0873,325400.0
2014-03-21 11:50:00,15.55,15.56,15.53,15.55,348800.0,9.0931,9.0989,9.0814,9.0931,348800.0
2014-03-21 12:00:00,15.54,15.55,15.53,15.55,194100.0,9.0873,9.0931,9.0814,9.0931,194100.0
2014-03-21 12:10:00,15.55,15.55,15.53,15.54,134200.0,9.0931,9.0931,9.0814,9.0873,134200.0
2014-03-21 12:20:00,15.54,15.54,15.52,15.52,250700.0,9.0873,9.0873,9.0756,9.0756,250700.0
2014-03-21 12:30:00,15.52,15.53,15.52,15.52,157500.0,9.0756,9.0814,9.0756,9.0756,157500.0
2014-03-21 12:40:00,15.53,15.54,15.52,15.52,744000.0,9.0814,9.0873,9.0756,9.0756,744000.0
2014-03-21 12:50:00,15.52,15.53,15.52,15.52,86900.0,9.0756,9.0814,9.0756,9.0756,86900.0
2014-03-21 13:00:00,15.53,15.54,15.52,15.53,246900.0,9.0814,9.0873,9.0756,9.0814,246900.0
2014-03-21 13:10:00,15.54,15.56,15.51,15.55,697200.0,9.0873,9.0989,9.0697,9.0931,697200.0
2014-03-21 13:20:00,15.55,15.56,15.54,15.55,222700.0,9.0931,9.0989,9.0873,9.0931,222700.0
2014-03-21 13:30:00,15.54,15.57,15.54,15.55,481600.0,9.0873,9.1048,9.0873,9.0931,481600.0
2014-03-21 13:40:00,15.55,15.56,15.53,15.54,222100.0,9.0931,9.0989,9.0814,9.0873,222100.0
2014-03-21 13:50:00,15.54,15.57,15.53,15.53,364100.0,9.0873,9.1048,9.0814,9.0814,364100.0
2014-03-21 14:00:00,15.54,15.56,15.53,15.56,174600.0,9.0873,9.0989,9.0814,9.0989,174600.0
2014-03-21 14:10:00,15.56,15.56,15.52,15.53,518000.0,9.0989,9.0989,9.0756,9.0814,518000.0
2014-03-21 14:20:00,15.53,15.55,15.49,15.5,1172900.0,9.0814,9.0931,9.058,9.0639,1172900.0
2014-03-21 14:30:00,15.49,15.54,15.47,15.54,692800.0,9.058,9.0873,9.0463,9.0873,692800.0
2014-03-21 14:40:00,15.53,15.56,15.53,15.53,397800.0,9.0814,9.0989,9.0814,9.0814,397800.0
2014-03-21 14:50:00,15.54,15.54,15.51,15.52,495400.0,9.0873,9.0873,9.0697,9.0756,495400.0
2014-03-21 15:00:00,15.52,15.53,15.49,15.52,531800.0,9.0756,9.0814,9.058,9.0756,531800.0
2014-03-21 15:10:00,15.51,15.54,15.51,15.53,576700.0,9.0697,9.0873,9.0697,9.0814,576700.0
2014-03-21 15:20:00,15.53,15.54,15.51,15.54,387900.0,9.0814,9.0873,9.0697,9.0873,387900.0
2014-03-21 15:30:00,15.54,15.54,15.48,15.48,611800.0,9.0873,9.0873,9.0522,9.0522,611800.0
2014-03-21 15:40:00,15.48,15.5,15.45,15.47,1977800.0,9.0522,9.0639,9.0346,9.0463,1977800.0
2014-03-21 15:50:00,15.47,15.48,15.46,15.46,1711100.0,9.0463,9.0522,9.0405,9.0405,1711100.0
2014-03-24 09:30:00,15.48,15.54,15.44,15.47,1028100.0,9.0522,9.0873,9.0288,9.0463,1028100.0
2014-03-24 09:40:00,15.46,15.47,15.42,15.45,895700.0,9.0405,9.0463,9.0171,9.0346,895700.0
2014-03-24 09:50:00,15.46,15.5,15.45,15.47,305200.0,9.0405,9.0639,9.0346,9.0463,305200.0
2014-03-24 10:00:00,15.48,15.48,15.38,15.43,1257500.0,9.0522,9.0522,8.9937,9.0229,1257500.0
2014-03-24 10:10:00,15.44,15.49,15.42,15.47,913400.0,9.0288,9.058,9.0171,9.0463,913400.0
2014-03-24 10:20:00,15.47,15.48,15.42,15.42,549600.0,9.0463,9.0522,9.0171,9.0171,549600.0
2014-03-24 10:30:00,15.42,15.42,15.37,15.4,907900.0,9.0171,9.0171,8.9878,9.0054,907900.0
2014-03-24 10:40:00,15.4,15.43,15.39,15.41,526400.0,9.0054,9.0229,8.9995,9.0112,526400.0
2014-03-24 10:50:00,15.41,15.47,15.39,15.45,1025400.0,9.0112,9.0463,8.9995,9.0346,1025400.0
2014-03-24 11:00:00,15.45,15.45,15.38,15.4,1684500.0,9.0346,9.0346,8.9937,9.0054,1684500.0
2014-03-24 11:10:00,15.4,15.4,15.35,15.35,1159800.0,9.0054,9.0054,8.9761,8.9761,1159800.0
2014-03-24 11:20:00,15.35,15.39,15.35,15.37,352900.0,8.9761,8.9995,8.9761,8.9878,352900.0
2014-03-24 11:30:00,15.36,15.38,15.35,15.37,318500.0,8.982,8.9937,8.9761,8.9878,318500.0
2014-03-24 11:40:00,15.37,15.38,15.31,15.32,651200.0,8.9878,8.9937,8.9528,8.9586,651200.0
2014-03-24 11:50:00,15.32,15.34,15.31,15.33,286400.0,8.9586,8.9703,8.9528,8.9645,286400.0
2014-03-24 12:00:00,15.33,15.36,15.32,15.36,248300.0,8.9645,8.982,8.9586,8.982,248300.0
2014-03-24 12:10:00,15.36,15.37,15.34,15.35,357500.0,8.982,8.9878,8.9703,8.9761,357500.0
2014-03-24 12:20:00,15.35,15.35,15.33,15.33,187700.0,8.9761,8.9761,8.9645,8.9645,187700.0
2014-03-24 12:30:00,15.34,15.34,15.32,15.32,345600.0,8.9703,8.9703,8.9586,8.9586,345600.0
2014-03-24 12:40:00,15.33,15.33,15.3,15.32,272200.0,8.9645,8.9645,8.9469,8.9586,272200.0
2014-03-24 12:50:00,15.32,15.33,15.3,15.31,325900.0,8.9586,8.9645,8.9469,8.9528,325900.0
2014-03-24 13:00:00,15.32,15.32,15.31,15.32,211700.0,8.9586,8.9586,8.9528,8.9586,211700.0
2014-03-24 13:10:00,15.32,15.36,15.31,15.35,714300.0,8.9586,8.982,8.9528,8.9761,714300.0
2014-03-24 13:20:00,15.36,15.38,15.35,15.38,497800.0,8.982,8.9937,8.9761,8.9937,497800.0
2014-03-24 13:30:00,15.38,15.42,15.37,15.39,601700.0,8.9937,9.0171,8.9878,8.9995,601700.0
2014-03-24 13:40:00,15.4,15.41,15.39,15.41,438300.0,9.0054,9.0112,8.9995,9.0112,438300.0
2014-03-24 13:50:00,15.41,15.44,15.4,15.44,357700.0,9.0112,9.0288,9.0054,9.0288,357700.0
2014-03-24 14:00:00,15.44,15.45,15.4,15.4,391100.0,9.0288,9.0346,9.0054,9.0054,391100.0
2014-03-24 14:10:00,15.4,15.42,15.38,15.38,331700.0,9.0054,9.0171,8.9937,8.9937,331700.0
2014-03-24 14:20:00,15.38,15.41,15.36,15.4,546700.0,8.9937,9.0112,8.982,9.0054,546700.0
2014-03-24 14:30:00,15.4,15.41,15.37,15.38,391400.0,9.0054,9.0112,8.9878,8.9937,391400.0
2014-03-24 14:40:00,15.38,15.42,15.37,15.4,488800.0,8.9937,9.0171,8.9878,9.0054,488800.0
2014-03-24 14:50:00,15.4,15.4,15.37,15.37,457400.0,9.0054,9.0054,8.9878,8.9878,457400.0
2014-03-24 15:00:00,15.38,15.38,15.36,15.38,300800.0,8.9937,8.9937,8.982,8.9937,300800.0
2014-03-24 15:10:00,15.38,15.38,15.35,15.36,259900.0,8.9937,8.9937,8.9761,8.982,259900.0
2014-03-24 15:20:00,15.35,15.42,15.35,15.42,624700.0,8.9761,9.0171,8.9761,9.0171,624700.0
2014-03-24 15:30:00,15.42,15.43,15.41,15.41,493200.0,9.0171,9.0229,9.0112,9.0112,493200.0
2014-03-24 15:40:00,15.42,15.42,15.37,15.37,847100.0,9.0171,9.0171,8.9878,8.9878,847100.0
2014-03-24 15:50:00,15.38,15.39,15.36,15.39,2385200.0,8.9937,8.9995,8.982,8.9995,2385200.0
2014-03-25 09:30:00,15.42,15.46,15.37,15.37,897100.0,9.0171,9.0405,8.9878,8.9878,897100.0
2014-03-25 09:40:00,15.38,15.39,15.35,15.36,1011500.0,8.9937,8.9995,8.9761,8.982,1011500.0
2014-03-25 09:50:00,15.37,15.4,15.35,15.38,673400.0,8.9878,9.0054,8.9761,8.9937,673400.0
2014-03-25 10:00:00,15.39,15.44,15.38,15.42,600500.0,8.9995,9.0288,8.9937,9.0171,600500.0
2014-03-25 10:10:00,15.41,15.43,15.37,15.38,492500.0,9.0112,9.0229,8.9878,8.9937,492500.0
2014-03-25 10:20:00,15.38,15.38,15.32,15.33,967500.0,8.9937,8.9937,8.9586,8.9645,967500.0
2014-03-25 10:30:00,15.34,15.34,15.29,15.31,867800.0,8.9703,8.9703,8.9411,8.9528,867800.0
2014-03-25 10:40:00,15.32,15.34,15.3,15.32,536600.0,8.9586,8.9703,8.9469,8.9586,536600.0
2014-03-25 10:50:00,15.32,15.33,15.31,15.33,420300.0,8.9586,8.9645,8.9528,8.9645,420300.0
2014-03-25 11:00:00,15.32,15.39,15.31,15.38,751900.0,8.9586,8.9995,8.9528,8.9937,751900.0
2014-03-25 11:10:00,15.38,15.4,15.36,15.4,586300.0,8.9937,9.0054,8.982,9.0054,586300.0
2014-03-25 11:20:00,15.4,15.4,15.37,15.39,310700.0,9.0054,9.0054,8.9878,8.9995,310700.0
2014-03-25 11:30:00,15.38,15.41,15.36,15.39,577500.0,8.9937,9.0112,8.982,8.9995,577500.0
2014-03-25 11:40:00,15.39,15.4,15.32,15.33,784300.0,8.9995,9.0054,8.9586,8.9645,784300.0
2014-03-25 11:50:00,15.34,15.34,15.31,15.34,405600.0,8.9703,8.9703,8.9528,8.9703,405600.0
2014-03-25 12:00:00,15.34,15.37,15.31,15.36,745500.0,8.9703,8.9878,8.9528,8.982,745500.0
2014-03-25 12:10:00,15.36,15.37,15.33,15.34,531000.0,8.982,8.9878,8.9645,8.9703,531000.0
2014-03-25 12:20:00,15.33,15.34,15.32,15.33,829500.0,8.9645,8.9703,8.9586,8.9645,829500.0
2014-03-25 12:30:00,15.34,15.35,15.31,15.34,322800.0,8.9703,8.9761,8.9528,8.9703,322800.0
2014-03-25 12:40:00,15.35,15.36,15.34,15.34,417600.0,8.9761,8.982,8.9703,8.9703,417600.0
2014-03-25 12:50:00,15.34,15.37,15.34,15.37,580000.0,8.9703,8.9878,8.9703,8.9878,580000.0
2014-03-25 13:00:00,15.36,15.39,15.36,15.38,809700.0,8.982,8.9995,8.982,8.9937,809700.0
2014-03-25 13:10:00,15.37,15.38,15.35,15.37,350100.0,8.9878,8.9937,8.9761,8.9878,350100.0
2014-03-25 13:20:00,15.37,15.38,15.36,15.37,380600.0,8.9878,8.9937,8.982,8.9878,380600.0
2014-03-25 13:30:00,15.37,15.38,15.36,15.38,320900.0,8.9878,8.9937,8.982,8.9937,320900.0
2014-03-25 13:40:00,15.38,15.39,15.36,15.37,316300.0,8.9937,8.9995,8.982,8.9878,316300.0
2014-03-25 13:50:00,15.36,15.37,15.34,15.34,270700.0,8.982,8.9878,8.9703,8.9703,270700.0
2014-03-25 14:00:00,15.34,15.36,15.34,15.36,314500.0,8.9703,8.982,8.9703,8.982,314500.0
2014-03-25 14:10:00,15.36,15.37,15.33,15.33,710500.0,8.982,8.9878,8.9645,8.9645,710500.0
2014-03-25 14:20:00,15.34,15.35,15.33,15.35,406000.0,8.9703,8.9761,8.9645,8.9761,406000.0
2014-03-25 14:30:00,15.35,15.35,15.33,15.34,319500.0,8.9761,8.9761,8.9645,8.9703,319500.0
2014-03-25 14:40:00,15.34,15.36,15.33,15.34,524200.0,8.9703,8.982,8.9645,8.9703,524200.0
2014-03-25 14:50:00,15.34,15.35,15.34,15.34,132400.0,8.9703,8.9761,8.9703,8.9703,132400.0
2014-03-25 15:00:00,15.34,15.35,15.34,15.34,368500.0,8.9703,8.9761,8.9703,8.9703,368500.0
2014-03-25 15:10:00,15.35,15.37,15.34,15.37,352500.0,8.9761,8.9878,8.9703,8.9878,352500.0
2014-03-25 15:20:00,15.37,15.38,15.35,15.36,683500.0,8.9878,8.9937,8.9761,8.982,683500.0
2014-03-25 15:30:00,15.37,15.38,15.35,15.36,655000.0,8.9878,8.9937,8.9761,8.982,655000.0
2014-03-25 15:40:00,15.37,15.38,15.36,15.38,844800.0,8.9878,8.9937,8.982,8.9937,844800.0
2014-03-25 15:50:00,15.38,15.38,15.33,15.34,1527300.0,8.9937,8.9937,8.9645,8.9703,1527300.0
2014-03-26 09:30:00,15.38,15.4,15.31,15.32,997700.0,8.9937,9.0054,8.9528,8.9586,997700.0
2014-03-26 09:40:00,15.32,15.38,15.32,15.36,851600.0,8.9586,8.9937,8.9586,8.982,851600.0
2014-03-26 09:50:00,15.37,15.37,15.32,15.32,759300.0,8.9878,8.9878,8.9586,8.9586,759300.0
2014-03-26 10:00:00,15.32,15.37,15.31,15.37,851800.0,8.9586,8.9878,8.9528,8.9878,851800.0
2014-03-26 10:10:00,15.37,15.4,15.35,15.37,659600.0,8.9878,9.0054,8.9761,8.9878,659600.0
2014-03-26 10:20:00,15.37,15.39,15.35,15.37,299600.0,8.9878,8.9995,8.9761,8.9878,299600.0
2014-03-26 10:30:00,15.37,15.39,15.36,15.38,320600.0,8.9878,8.9995,8.982,8.9937,320600.0
2014-03-26 10:40:00,15.37,15.38,15.35,15.36,344000.0,8.9878,8.9937,8.9761,8.982,344000.0
2014-03-26 10:50:00,15.35,15.37,15.33,15.33,426900.0,8.9761,8.9878,8.9645,8.9645,426900.0
2014-03-26 11:00:00,15.34,15.37,15.34,15.36,323400.0,8.9703,8.9878,8.9703,8.982,323400.0
2014-03-26 11:10:00,15.36,15.37,15.35,15.37,185500.0,8.982,8.9878,8.9761,8.9878,185500.0
2014-03-26 11:20:00,15.37,15.38,15.36,15.38,232700.0,8.9878,8.9937,8.982,8.9937,232700.0
2014-03-26 11:30:00,15.38,15.38,15.35,15.36,319600.0,8.9937,8.9937,8.9761,8.982,319600.0
2014-03-26 11:40:00,15.36,15.36,15.34,15.35,242700.0,8.982,8.982,8.9703,8.9761,242700.0
2014-03-26 11:50:00,15.35,15.37,15.34,15.37,323600.0,8.9761,8.9878,8.9703,8.9878,323600.0
2014-03-26 12:00:00,15.37,15.39,15.35,15.39,552500.0,8.9878,8.9995,8.9761,8.9995,552500.0
2014-03-26 12:10:00,15.39,15.4,15.38,15.4,264300.0,8.9995,9.0054,8.9937,9.0054,264300.0
2014-03-26 12:20:00,15.4,15.4,15.38,15.4,488100.0,9.0054,9.0054,8.9937,9.0054,488100.0
2014-03-26 12:30:00,15.4,15.43,15.39,15.42,538800.0,9.0054,9.0229,8.9995,9.0171,538800.0
2014-03-26 12:40:00,15.42,15.44,15.41,15.44,342900.0,9.0171,9.0288,9.0112,9.0288,342900.0
2014-03-26 12:50:00,15.44,15.44,15.42,15.42,337700.0,9.0288,9.0288,9.0171,9.0171,337700.0
2014-03-26 13:00:00,15.43,15.43,15.4,15.42,333000.0,9.0229,9.0229,9.0054,9.0171,333000.0
2014-03-26 13:10:00,15.42,15.42,15.37,15.38,257100.0,9.0171,9.0171,8.9878,8.9937,257100.0
2014-03-26 13:20:00,15.38,15.38,15.34,15.34,342900.0,8.9937,8.9937,8.9703,8.9703,342900.0
2014-03-26 13:30:00,15.34,15.36,15.31,15.32,1210500.0,8.9703,8.982,8.9528,8.9586,1210500.0
2014-03-26 13:40:00,15.32,15.33,15.3,15.31,720800.0,8.9586,8.9645,8.9469,8.9528,720800.0
2014-03-26 13:50:00,15.3,15.34,15.28,15.34,583300.0,8.9469,8.9703,8.9352,8.9703,583300.0
2014-03-26 14:00:00,15.34,15.34,15.29,15.32,458200.0,8.9703,8.9703,8.9411,8.9586,458200.0
2014-03-26 14:10:00,15.32,15.32,15.28,15.29,566700.0,8.9586,8.9586,8.9352,8.9411,566700.0
2014-03-26 14:20:00,15.29,15.31,15.28,15.29,432400.0,8.9411,8.9528,8.9352,8.9411,432400.0
2014-03-26 14:30:00,15.3,15.31,15.29,15.29,201700.0,8.9469,8.9528,8.9411,8.9411,201700.0
2014-03-26 14:40:00,15.29,15.31,15.29,15.31,444400.0,8.9411,8.9528,8.9411,8.9528,444400.0
2014-03-26 14:50:00,15.31,15.33,15.3,15.32,692100.0,8.9528,8.9645,8.9469,8.9586,692100.0
2014-03-26 15:00:00,15.32,15.32,15.28,15.29,486400.0,8.9586,8.9586,8.9352,8.9411,486400.0
2014-03-26 15:10:00,15.29,15.3,15.28,15.28,397500.0,8.9411,8.9469,8.9352,8.9352,397500.0
2014-03-26 15:20:00,15.28,15.29,15.26,15.26,946300.0,8.9352,8.9411,8.9235,8.9235,946300.0
2014-03-26 15:30:00,15.26,15.28,15.25,15.25,972900.0,8.9235,8.9352,8.9177,8.9177,972900.0
2014-03-26 15:40:00,15.26,15.29,15.23,15.26,1753300.0,8.9235,8.9411,8.906,8.9235,1753300.0
2014-03-26 15:50:00,15.26,15.28,15.24,15.25,2300300.0,8.9235,8.9352,8.9118,8.9177,2300300.0
2014-03-27 09:30:00,15.25,15.27,15.18,15.2,1425800.0,8.9177,8.9294,8.8767,8.8884,1425800.0
2014-03-27 09:40:00,15.2,15.24,15.17,15.23,981400.0,8.8884,8.9118,8.8709,8.906,981400.0
2014-03-27 09:50:00,15.22,15.33,15.21,15.3,864700.0,8.9001,8.9645,8.8943,8.9469,864700.0
2014-03-27 10:00:00,15.3,15.37,15.27,15.36,964400.0,8.9469,8.9878,8.9294,8.982,964400.0
2014-03-27 10:10:00,15.36,15.37,15.28,15.33,638900.0,8.982,8.9878,8.9352,8.9645,638900.0
2014-03-27 10:20:00,15.33,15.36,15.28,15.31,625400.0,8.9645,8.982,8.9352,8.9528,625400.0
2014-03-27 10:30:00,15.31,15.37,15.3,15.34,717400.0,8.9528,8.9878,8.9469,8.9703,717400.0
2014-03-27 10:40:00,15.34,15.36,15.31,15.36,452500.0,8.9703,8.982,8.9528,8.982,452500.0
2014-03-27 10:50:00,15.36,15.36,15.3,15.34,766200.0,8.982,8.982,8.9469,8.9703,766200.0
2014-03-27 11:00:00,15.34,15.37,15.33,15.36,1063700.0,8.9703,8.9878,8.9645,8.982,1063700.0
2014-03-27 11:10:00,15.36,15.38,15.34,15.37,819200.0,8.982,8.9937,8.9703,8.9878,819200.0
2014-03-27 11:20:00,15.36,15.37,15.32,15.32,799300.0,8.982,8.9878,8.9586,8.9586,799300.0
2014-03-27 11:30:00,15.33,15.33,15.27,15.29,496400.0,8.9645,8.9645,8.9294,8.9411,496400.0
2014-03-27 11:40:00,15.29,15.3,15.27,15.3,475600.0,8.9411,8.9469,8.9294,8.9469,475600.0
2014-03-27 11:50:00,15.3,15.3,15.27,15.29,393200.0,8.9469,8.9469,8.9294,8.9411,393200.0
2014-03-27 12:00:00,15.3,15.3,15.28,15.28,395000.0,8.9469,8.9469,8.9352,8.9352,395000.0
2014-03-27 12:10:00,15.28,15.35,15.28,15.31,688800.0,8.9352,8.9761,8.9352,8.9528,688800.0
2014-03-27 12:20:00,15.31,15.33,15.3,15.32,287800.0,8.9528,8.9645,8.9469,8.9586,287800.0
2014-03-27 12:30:00,15.33,15.34,15.32,15.32,413800.0,8.9645,8.9703,8.9586,8.9586,413800.0
2014-03-27 12:40:00,15.32,15.33,15.3,15.31,349000.0,8.9586,8.9645,8.9469,8.9528,349000.0
2014-03-27 12:50:00,15.3,15.32,15.3,15.32,251500.0,8.9469,8.9586,8.9469,8.9586,251500.0
2014-03-27 13:00:00,15.32,15.35,15.31,15.31,316100.0,8.9586,8.9761,8.9528,8.9528,316100.0
2014-03-27 13:10:00,15.31,15.32,15.28,15.3,318700.0,8.9528,8.9586,8.9352,8.9469,318700.0
2014-03-27 13:20:00,15.3,15.33,15.3,15.3,368700.0,8.9469,8.9645,8.9469,8.9469,368700.0
2014-03-27 13:30:00,15.31,15.31,15.28,15.28,504600.0,8.9528,8.9528,8.9352,8.9352,504600.0
2014-03-27 13:40:00,15.29,15.3,15.25,15.25,738300.0,8.9411,8.9469,8.9177,8.9177,738300.0
2014-03-27 13:50:00,15.25,15.27,15.24,15.25,494500.0,8.9177,8.9294,8.9118,8.9177,494500.0
2014-03-27 14:00:00,15.25,15.25,15.22,15.23,309700.0,8.9177,8.9177,8.9001,8.906,309700.0
2014-03-27 14:10:00,15.23,15.24,15.21,15.22,336100.0,8.906,8.9118,8.8943,8.9001,336100.0
2014-03-27 14:20:00,15.22,15.27,15.21,15.26,680100.0,8.9001,8.9294,8.8943,8.9235,680100.0
2014-03-27 14:30:00,15.25,15.26,15.21,15.24,407400.0,8.9177,8.9235,8.8943,8.9118,407400.0
2014-03-27 14:40:00,15.23,15.24,15.22,15.23,197100.0,8.906,8.9118,8.9001,8.906,197100.0
2014-03-27 14:50:00,15.23,15.24,15.21,15.24,361800.0,8.906,8.9118,8.8943,8.9118,361800.0
2014-03-27 15:00:00,15.24,15.24,15.2,15.21,442900.0,8.9118,8.9118,8.8884,8.8943,442900.0
2014-03-27 15:10:00,15.21,15.23,15.2,15.22,1019000.0,8.8943,8.906,8.8884,8.9001,1019000.0
2014-03-27 15:20:00,15.22,15.25,15.21,15.23,600800.0,8.9001,8.9177,8.8943,8.906,600800.0
2014-03-27 15:30:00,15.24,15.27,15.23,15.27,993000.0,8.9118,8.9294,8.906,8.9294,993000.0
2014-03-27 15:40:00,15.27,15.27,15.24,15.25,1237800.0,8.9294,8.9294,8.9118,8.9177,1237800.0
2014-03-27 15:50:00,15.24,15.26,15.23,15.24,1875200.0,8.9118,8.9235,8.906,8.9118,1875200.0
2014-03-28 09:30:00,15.32,15.4,15.31,15.38,1010700.0,8.9586,9.0054,8.9528,8.9937,1010700.0
2014-03-28 09:40:00,15.38,15.4,15.36,15.36,550400.0,8.9937,9.0054,8.982,8.982,550400.0
2014-03-28 09:50:00,15.37,15.39,15.35,15.37,488200.0,8.9878,8.9995,8.9761,8.9878,488200.0
2014-03-28 10:00:00,15.38,15.41,15.37,15.4,744700.0,8.9937,9.0112,8.9878,9.0054,744700.0
2014-03-28 10:10:00,15.4,15.41,15.39,15.4,471200.0,9.0054,9.0112,8.9995,9.0054,471200.0
2014-03-28 10:20:00,15.4,15.4,15.34,15.35,660700.0,9.0054,9.0054,8.9703,8.9761,660700.0
2014-03-28 10:30:00,15.35,15.4,15.35,15.39,754500.0,8.9761,9.0054,8.9761,8.9995,754500.0
2014-03-28 10:40:00,15.39,15.44,15.39,15.43,840100.0,8.9995,9.0288,8.9995,9.0229,840100.0
2014-03-28 10:50:00,15.42,15.48,15.42,15.47,1212500.0,9.0171,9.0522,9.0171,9.0463,1212500.0
2014-03-28 11:00:00,15.47,15.48,15.44,15.48,725200.0,9.0463,9.0522,9.0288,9.0522,725200.0
2014-03-28 11:10:00,15.48,15.55,15.47,15.55,1206200.0,9.0522,9.0931,9.0463,9.0931,1206200.0
2014-03-28 11:20:00,15.55,15.56,15.5,15.52,1139300.0,9.0931,9.0989,9.0639,9.0756,1139300.0
2014-03-28 11:30:00,15.52,15.52,15.46,15.47,672300.0,9.0756,9.0756,9.0405,9.0463,672300.0
2014-03-28 11:40:00,15.48,15.52,15.47,15.47,972800.0,9.0522,9.0756,9.0463,9.0463,972800.0
2014-03-28 11:50:00,15.47,15.51,15.47,15.51,332300.0,9.0463,9.0697,9.0463,9.0697,332300.0
2014-03-28 12:00:00,15.51,15.52,15.5,15.52,277800.0,9.0697,9.0756,9.0639,9.0756,277800.0
2014-03-28 12:10:00,15.52,15.54,15.51,15.53,836300.0,9.0756,9.0873,9.0697,9.0814,836300.0
2014-03-28 12:20:00,15.54,15.56,15.51,15.56,957100.0,9.0873,9.0989,9.0697,9.0989,957100.0
2014-03-28 12:30:00,15.56,15.58,15.55,15.55,654400.0,9.0989,9.1106,9.0931,9.0931,654400.0
2014-03-28 12:40:00,15.56,15.57,15.55,15.57,798100.0,9.0989,9.1048,9.0931,9.1048,798100.0
2014-03-28 12:50:00,15.57,15.58,15.55,15.58,626700.0,9.1048,9.1106,9.0931,9.1106,626700.0
2014-03-28 13:00:00,15.58,15.58,15.54,15.56,1424300.0,9.1106,9.1106,9.0873,9.0989,1424300.0
2014-03-28 13:10:00,15.56,15.56,15.49,15.5,1161300.0,9.0989,9.0989,9.058,9.0639,1161300.0
2014-03-28 13:20:00,15.51,15.55,15.5,15.55,355700.0,9.0697,9.0931,9.0639,9.0931,355700.0
2014-03-28 13:30:00,15.54,15.57,15.53,15.57,719100.0,9.0873,9.1048,9.0814,9.1048,719100.0
2014-03-28 13:40:00,15.56,15.58,15.55,15.55,492100.0,9.0989,9.1106,9.0931,9.0931,492100.0
2014-03-28 13:50:00,15.56,15.57,15.55,15.56,816300.0,9.0989,9.1048,9.0931,9.0989,816300.0
2014-03-28 14:00:00,15.56,15.58,15.52,15.52,1253500.0,9.0989,9.1106,9.0756,9.0756,1253500.0
2014-03-28 14:10:00,15.52,15.53,15.45,15.45,826600.0,9.0756,9.0814,9.0346,9.0346,826600.0
2014-03-28 14:20:00,15.46,15.47,15.44,15.47,499500.0,9.0405,9.0463,9.0288,9.0463,499500.0
2014-03-28 14:30:00,15.47,15.47,15.44,15.45,604400.0,9.0463,9.0463,9.0288,9.0346,604400.0
2014-03-28 14:40:00,15.45,15.46,15.44,15.46,789300.0,9.0346,9.0405,9.0288,9.0405,789300.0
2014-03-28 14:50:00,15.46,15.47,15.44,15.45,1214500.0,9.0405,9.0463,9.0288,9.0346,1214500.0
2014-03-28 15:00:00,15.45,15.46,15.41,15.42,666500.0,9.0346,9.0405,9.0112,9.0171,666500.0
2014-03-28 15:10:00,15.41,15.45,15.4,15.43,1311200.0,9.0112,9.0346,9.0054,9.0229,1311200.0
2014-03-28 15:20:00,15.44,15.45,15.42,15.44,300400.0,9.0288,9.0346,9.0171,9.0288,300400.0
2014-03-28 15:30:00,15.45,15.46,15.42,15.45,1183900.0,9.0346,9.0405,9.0171,9.0346,1183900.0
2014-03-28 15:40:00,15.45,15.45,15.44,15.45,1668100.0,9.0346,9.0346,9.0288,9.0346,1668100.0
2014-03-28 15:50:00,15.45,15.45,15.43,15.44,2273000.0,9.0346,9.0346,9.0229,9.0288,2273000.0
2014-03-31 09:30:00,15.6,15.61,15.48,15.55,1941400.0,9.1223,9.1282,9.0522,9.0931,1941400.0
2014-03-31 09:40:00,15.54,15.6,15.51,15.54,827400.0,9.0873,9.1223,9.0697,9.0873,827400.0
2014-03-31 09:50:00,15.55,15.58,15.54,15.57,797600.0,9.0931,9.1106,9.0873,9.1048,797600.0
2014-03-31 10:00:00,15.57,15.58,15.53,15.54,638300.0,9.1048,9.1106,9.0814,9.0873,638300.0
2014-03-31 10:10:00,15.54,15.58,15.54,15.54,491000.0,9.0873,9.1106,9.0873,9.0873,491000.0
2014-03-31 10:20:00,15.54,15.58,15.54,15.58,470400.0,9.0873,9.1106,9.0873,9.1106,470400.0
2014-03-31 10:30:00,15.58,15.6,15.57,15.6,689100.0,9.1106,9.1223,9.1048,9.1223,689100.0
2014-03-31 10:40:00,15.6,15.6,15.56,15.58,784800.0,9.1223,9.1223,9.0989,9.1106,784800.0
2014-03-31 10:50:00,15.57,15.6,15.57,15.58,1055600.0,9.1048,9.1223,9.1048,9.1106,1055600.0
2014-03-31 11:00:00,15.58,15.59,15.54,15.58,1206100.0,9.1106,9.1165,9.0873,9.1106,1206100.0
2014-03-31 11:10:00,15.58,15.61,15.57,15.58,1348700.0,9.1106,9.1282,9.1048,9.1106,1348700.0
2014-03-31 11:20:00,15.58,15.59,15.57,15.58,502700.0,9.1106,9.1165,9.1048,9.1106,502700.0
2014-03-31 11:30:00,15.58,15.58,15.56,15.57,318500.0,9.1106,9.1106,9.0989,9.1048,318500.0
2014-03-31 11:40:00,15.58,15.59,15.56,15.58,474400.0,9.1106,9.1165,9.0989,9.1106,474400.0
2014-03-31 11:50:00,15.58,15.58,15.56,15.58,267600.0,9.1106,9.1106,9.0989,9.1106,267600.0
2014-03-31 12:00:00,15.57,15.58,15.57,15.58,145100.0,9.1048,9.1106,9.1048,9.1106,145100.0
2014-03-31 12:10:00,15.58,15.58,15.57,15.58,187600.0,9.1106,9.1106,9.1048,9.1106,187600.0
2014-03-31 12:20:00,15.58,15.58,15.57,15.58,262300.0,9.1106,9.1106,9.1048,9.1106,262300.0
2014-03-31 12:30:00,15.57,15.59,15.57,15.58,576600.0,9.1048,9.1165,9.1048,9.1106,576600.0
2014-03-31 12:40:00,15.58,15.6,15.58,15.59,267500.0,9.1106,9.1223,9.1106,9.1165,267500.0
2014-03-31 12:50:00,15.6,15.61,15.59,15.61,317700.0,9.1223,9.1282,9.1165,9.1282,317700.0
2014-03-31 13:00:00,15.6,15.63,15.6,15.63,479600.0,9.1223,9.1399,9.1223,9.1399,479600.0
2014-03-31 13:10:00,15.63,15.63,15.61,15.61,312900.0,9.1399,9.1399,9.1282,9.1282,312900.0
2014-03-31 13:20:00,15.62,15.63,15.6,15.61,415900.0,9.134,9.1399,9.1223,9.1282,415900.0
2014-03-31 13:30:00,15.61,15.61,15.59,15.59,316200.0,9.1282,9.1282,9.1165,9.1165,316200.0
2014-03-31 13:40:00,15.6,15.6,15.56,15.57,326000.0,9.1223,9.1223,9.0989,9.1048,326000.0
2014-03-31 13:50:00,15.56,15.57,15.53,15.54,492100.0,9.0989,9.1048,9.0814,9.0873,492100.0
2014-03-31 14:00:00,15.54,15.57,15.54,15.57,254000.0,9.0873,9.1048,9.0873,9.1048,254000.0
2014-03-31 14:10:00,15.57,15.57,15.55,15.57,223900.0,9.1048,9.1048,9.0931,9.1048,223900.0
2014-03-31 14:20:00,15.57,15.58,15.56,15.57,174800.0,9.1048,9.1106,9.0989,9.1048,174800.0
2014-03-31 14:30:00,15.57,15.57,15.56,15.57,159000.0,9.1048,9.1048,9.0989,9.1048,159000.0
2014-03-31 14:40:00,15.57,15.6,15.57,15.6,293400.0,9.1048,9.1223,9.1048,9.1223,293400.0
2014-03-31 14:50:00,15.6,15.6,15.58,15.59,549200.0,9.1223,9.1223,9.1106,9.1165,549200.0
2014-03-31 15:00:00,15.58,15.59,15.57,15.58,249500.0,9.1106,9.1165,9.1048,9.1106,249500.0
2014-03-31 15:10:00,15.57,15.59,15.57,15.57,668900.0,9.1048,9.1165,9.1048,9.1048,668900.0
2014-03-31 15:20:00,15.58,15.6,15.57,15.6,677600.0,9.1106,9.1223,9.1048,9.1223,677600.0
2014-03-31 15:30:00,15.59,15.62,15.58,15.6,986600.0,9.1165,9.134,9.1106,9.1223,986600.0
2014-03-31 15:40:00,15.61,15.62,15.59,15.59,1118200.0,9.1282,9.134,9.1165,9.1165,1118200.0
2014-03-31 15:50:00,15.6,15.61,15.58,15.6,2168900.0,9.1223,9.1282,9.1106,9.1223,2168900.0
2014-04-01 09:30:00,15.67,15.95,15.67,15.95,5420700.0,9.1633,9.327,9.1633,9.327,5420700.0
2014-04-01 09:40:00,15.95,16.04,15.93,16.04,5590600.0,9.327,9.3796,9.3153,9.3796,5590600.0
2014-04-01 09:50:00,16.04,16.06,15.99,16.05,2873500.0,9.3796,9.3913,9.3504,9.3855,2873500.0
2014-04-01 10:00:00,16.05,16.15,16.04,16.11,3709500.0,9.3855,9.444,9.3796,9.4206,3709500.0
2014-04-01 10:10:00,16.1,16.12,16.05,16.07,2406200.0,9.4147,9.4264,9.3855,9.3972,2406200.0
2014-04-01 10:20:00,16.07,16.08,16.03,16.06,1748400.0,9.3972,9.403,9.3738,9.3913,1748400.0
2014-04-01 10:30:00,16.06,16.12,16.05,16.09,1934800.0,9.3913,9.4264,9.3855,9.4089,1934800.0
2014-04-01 10:40:00,16.09,16.12,16.08,16.08,1853000.0,9.4089,9.4264,9.403,9.403,1853000.0
2014-04-01 10:50:00,16.08,16.12,16.08,16.1,1928500.0,9.403,9.4264,9.403,9.4147,1928500.0
2014-04-01 11:00:00,16.1,16.12,16.1,16.12,1606100.0,9.4147,9.4264,9.4147,9.4264,1606100.0
2014-04-01 11:10:00,16.12,16.14,16.08,16.08,2140500.0,9.4264,9.4381,9.403,9.403,2140500.0
2014-04-01 11:20:00,16.08,16.13,16.08,16.13,991300.0,9.403,9.4323,9.403,9.4323,991300.0
2014-04-01 11:30:00,16.13,16.15,16.12,16.14,1802900.0,9.4323,9.444,9.4264,9.4381,1802900.0
2014-04-01 11:40:00,16.14,16.2,16.13,16.2,1932900.0,9.4381,9.4732,9.4323,9.4732,1932900.0
2014-04-01 11:50:00,16.2,16.22,16.18,16.19,2173600.0,9.4732,9.4849,9.4615,9.4674,2173600.0
2014-04-01 12:00:00,16.2,16.23,16.19,16.23,1534400.0,9.4732,9.4907,9.4674,9.4907,1534400.0
2014-04-01 12:10:00,16.22,16.23,16.21,16.22,994700.0,9.4849,9.4907,9.479,9.4849,994700.0
2014-04-01 12:20:00,16.23,16.25,16.22,16.25,1022000.0,9.4907,9.5024,9.4849,9.5024,1022000.0
2014-04-01 12:30:00,16.24,16.3,16.24,16.29,1968400.0,9.4966,9.5317,9.4966,9.5258,1968400.0
2014-04-01 12:40:00,16.3,16.34,16.29,16.32,2289900.0,9.5317,9.5551,9.5258,9.5434,2289900.0
2014-04-01 12:50:00,16.32,16.36,16.3,16.35,2192700.0,9.5434,9.5668,9.5317,9.5609,2192700.0
2014-04-01 13:00:00,16.35,16.42,16.34,16.39,2966000.0,9.5609,9.6018,9.5551,9.5843,2966000.0
2014-04-01 13:10:00,16.39,16.46,16.37,16.37,2443100.0,9.5843,9.6252,9.5726,9.5726,2443100.0
2014-04-01 13:20:00,16.38,16.44,16.37,16.41,2054300.0,9.5785,9.6135,9.5726,9.596,2054300.0
2014-04-01 13:30:00,16.41,16.42,16.32,16.39,1841000.0,9.596,9.6018,9.5434,9.5843,1841000.0
2014-04-01 13:40:00,16.39,16.41,16.38,16.41,1316900.0,9.5843,9.596,9.5785,9.596,1316900.0
2014-04-01 13:50:00,16.41,16.42,16.33,16.35,1668400.0,9.596,9.6018,9.5492,9.5609,1668400.0
2014-04-01 14:00:00,16.34,16.39,16.34,16.37,1120300.0,9.5551,9.5843,9.5551,9.5726,1120300.0
2014-04-01 14:10:00,16.36,16.37,16.35,16.36,488200.0,9.5668,9.5726,9.5609,9.5668,488200.0
2014-04-01 14:20:00,16.36,16.4,16.36,16.38,1041000.0,9.5668,9.5902,9.5668,9.5785,1041000.0
2014-04-01 14:30:00,16.38,16.39,16.36,16.36,1083400.0,9.5785,9.5843,9.5668,9.5668,1083400.0
2014-04-01 14:40:00,16.37,16.41,16.36,16.41,999400.0,9.5726,9.596,9.5668,9.596,999400.0
2014-04-01 14:50:00,16.41,16.41,16.38,16.39,1162900.0,9.596,9.596,9.5785,9.5843,1162900.0
2014-04-01 15:00:00,16.39,16.43,16.38,16.39,1447100.0,9.5843,9.6077,9.5785,9.5843,1447100.0
2014-04-01 15:10:00,16.39,16.41,16.37,16.39,1636300.0,9.5843,9.596,9.5726,9.5843,1636300.0
2014-04-01 15:20:00,16.39,16.4,16.39,16.4,985100.0,9.5843,9.5902,9.5843,9.5902,985100.0
2014-04-01 15:30:00,16.39,16.4,16.36,16.39,1687500.0,9.5843,9.5902,9.5668,9.5843,1687500.0
2014-04-01 15:40:00,16.4,16.4,16.38,16.39,2024200.0,9.5902,9.5902,9.5785,9.5843,2024200.0
2014-04-01 15:50:00,16.4,16.4,16.31,16.32,5168800.0,9.5902,9.5902,9.5375,9.5434,5168800.0
2014-04-02 09:30:00,16.25,16.3,16.15,16.21,3467500.0,9.5024,9.5317,9.444,9.479,3467500.0
2014-04-02 09:40:00,16.21,16.22,16.17,16.2,1739200.0,9.479,9.4849,9.4557,9.4732,1739200.0
2014-04-02 09:50:00,16.2,16.27,16.19,16.23,1396400.0,9.4732,9.5141,9.4674,9.4907,1396400.0
2014-04-02 10:00:00,16.23,16.28,16.2,16.27,1170800.0,9.4907,9.52,9.4732,9.5141,1170800.0
2014-04-02 10:10:00,16.27,16.28,16.23,16.27,1081900.0,9.5141,9.52,9.4907,9.5141,1081900.0
2014-04-02 10:20:00,16.27,16.32,16.26,16.31,962500.0,9.5141,9.5434,9.5083,9.5375,962500.0
2014-04-02 10:30:00,16.31,16.32,16.3,16.31,549900.0,9.5375,9.5434,9.5317,9.5375,549900.0
2014-04-02 10:40:00,16.3,16.38,16.3,16.37,1279300.0,9.5317,9.5785,9.5317,9.5726,1279300.0
2014-04-02 10:50:00,16.37,16.37,16.34,16.34,478800.0,9.5726,9.5726,9.5551,9.5551,478800.0
2014-04-02 11:00:00,16.35,16.35,16.34,16.34,478300.0,9.5609,9.5609,9.5551,9.5551,478300.0
2014-04-02 11:10:00,16.34,16.38,16.33,16.38,1109000.0,9.5551,9.5785,9.5492,9.5785,1109000.0
2014-04-02 11:20:00,16.38,16.42,16.37,16.41,1297000.0,9.5785,9.6018,9.5726,9.596,1297000.0
2014-04-02 11:30:00,16.41,16.42,16.41,16.42,477000.0,9.596,9.6018,9.596,9.6018,477000.0
2014-04-02 11:40:00,16.41,16.43,16.41,16.43,516300.0,9.596,9.6077,9.596,9.6077,516300.0
2014-04-02 11:50:00,16.43,16.45,16.42,16.42,730600.0,9.6077,9.6194,9.6018,9.6018,730600.0
2014-04-02 12:00:00,16.42,16.44,16.42,16.44,737600.0,9.6018,9.6135,9.6018,9.6135,737600.0
2014-04-02 12:10:00,16.44,16.44,16.4,16.4,589900.0,9.6135,9.6135,9.5902,9.5902,589900.0
2014-04-02 12:20:00,16.41,16.43,16.4,16.43,432500.0,9.596,9.6077,9.5902,9.6077,432500.0
2014-04-02 12:30:00,16.43,16.43,16.4,16.4,425100.0,9.6077,9.6077,9.5902,9.5902,425100.0
2014-04-02 12:40:00,16.4,16.41,16.33,16.37,1213200.0,9.5902,9.596,9.5492,9.5726,1213200.0
2014-04-02 12:50:00,16.37,16.37,16.35,16.36,331800.0,9.5726,9.5726,9.5609,9.5668,331800.0
2014-04-02 13:00:00,16.36,16.39,16.36,16.39,576700.0,9.5668,9.5843,9.5668,9.5843,576700.0
2014-04-02 13:10:00,16.38,16.39,16.37,16.37,224100.0,9.5785,9.5843,9.5726,9.5726,224100.0
2014-04-02 13:20:00,16.37,16.39,16.34,16.39,960900.0,9.5726,9.5843,9.5551,9.5843,960900.0
2014-04-02 13:30:00,16.38,16.4,16.36,16.36,561300.0,9.5785,9.5902,9.5668,9.5668,561300.0
2014-04-02 13:40:00,16.37,16.38,16.35,16.36,627100.0,9.5726,9.5785,9.5609,9.5668,627100.0
2014-04-02 13:50:00,16.36,16.4,16.35,16.39,628200.0,9.5668,9.5902,9.5609,9.5843,628200.0
2014-04-02 14:00:00,16.4,16.42,16.38,16.41,602900.0,9.5902,9.6018,9.5785,9.596,602900.0
2014-04-02 14:10:00,16.41,16.43,16.4,16.41,688000.0,9.596,9.6077,9.5902,9.596,688000.0
2014-04-02 14:20:00,16.41,16.43,16.4,16.41,531700.0,9.596,9.6077,9.5902,9.596,531700.0
2014-04-02 14:30:00,16.41,16.42,16.4,16.4,287000.0,9.596,9.6018,9.5902,9.5902,287000.0
2014-04-02 14:40:00,16.41,16.41,16.4,16.41,398000.0,9.596,9.596,9.5902,9.596,398000.0
2014-04-02 14:50:00,16.41,16.41,16.4,16.41,239800.0,9.596,9.596,9.5902,9.596,239800.0
2014-04-02 15:00:00,16.41,16.44,16.4,16.44,1025400.0,9.596,9.6135,9.5902,9.6135,1025400.0
2014-04-02 15:10:00,16.44,16.45,16.43,16.45,1088600.0,9.6135,9.6194,9.6077,9.6194,1088600.0
2014-04-02 15:20:00,16.45,16.49,16.44,16.49,1752300.0,9.6194,9.6428,9.6135,9.6428,1752300.0
2014-04-02 15:30:00,16.48,16.49,16.45,16.48,1201500.0,9.6369,9.6428,9.6194,9.6369,1201500.0
2014-04-02 15:40:00,16.48,16.48,16.47,16.48,957500.0,9.6369,9.6369,9.6311,9.6369,957500.0
2014-04-02 15:50:00,16.47,16.48,16.45,16.45,2658600.0,9.6311,9.6369,9.6194,9.6194,2658600.0
2014-04-03 09:30:00,16.46,16.46,16.38,16.41,1545400.0,9.6252,9.6252,9.5785,9.596,1545400.0
2014-04-03 09:40:00,16.4,16.42,16.34,16.35,833100.0,9.5902,9.6018,9.5551,9.5609,833100.0
2014-04-03 09:50:00,16.34,16.41,16.34,16.4,1038200.0,9.5551,9.596,9.5551,9.5902,1038200.0
2014-04-03 10:00:00,16.4,16.41,16.37,16.38,1106600.0,9.5902,9.596,9.5726,9.5785,1106600.0
2014-04-03 10:10:00,16.38,16.39,16.37,16.38,360500.0,9.5785,9.5843,9.5726,9.5785,360500.0
2014-04-03 10:20:00,16.38,16.4,16.38,16.38,418000.0,9.5785,9.5902,9.5785,9.5785,418000.0
2014-04-03 10:30:00,16.38,16.39,16.35,16.36,807100.0,9.5785,9.5843,9.5609,9.5668,807100.0
2014-04-03 10:40:00,16.37,16.38,16.36,16.37,707600.0,9.5726,9.5785,9.5668,9.5726,707600.0
2014-04-03 10:50:00,16.38,16.38,16.35,16.35,611200.0,9.5785,9.5785,9.5609,9.5609,611200.0
2014-04-03 11:00:00,16.36,16.37,16.35,16.36,433200.0,9.5668,9.5726,9.5609,9.5668,433200.0
2014-04-03 11:10:00,16.36,16.36,16.35,16.36,292500.0,9.5668,9.5668,9.5609,9.5668,292500.0
2014-04-03 11:20:00,16.35,16.37,16.35,16.35,431600.0,9.5609,9.5726,9.5609,9.5609,431600.0
2014-04-03 11:30:00,16.35,16.37,16.35,16.36,521000.0,9.5609,9.5726,9.5609,9.5668,521000.0
2014-04-03 11:40:00,16.35,16.37,16.35,16.36,763500.0,9.5609,9.5726,9.5609,9.5668,763500.0
2014-04-03 11:50:00,16.36,16.38,16.35,16.37,450200.0,9.5668,9.5785,9.5609,9.5726,450200.0
2014-04-03 12:00:00,16.37,16.38,16.36,16.38,242100.0,9.5726,9.5785,9.5668,9.5785,242100.0
2014-04-03 12:10:00,16.37,16.39,16.35,16.36,552400.0,9.5726,9.5843,9.5609,9.5668,552400.0
2014-04-03 12:20:00,16.37,16.38,16.36,16.38,273800.0,9.5726,9.5785,9.5668,9.5785,273800.0
2014-04-03 12:30:00,16.37,16.4,16.36,16.37,442600.0,9.5726,9.5902,9.5668,9.5726,442600.0
2014-04-03 12:40:00,16.36,16.39,16.36,16.38,375900.0,9.5668,9.5843,9.5668,9.5785,375900.0
2014-04-03 12:50:00,16.37,16.38,16.36,16.37,252800.0,9.5726,9.5785,9.5668,9.5726,252800.0
2014-04-03 13:00:00,16.37,16.38,16.36,16.36,255700.0,9.5726,9.5785,9.5668,9.5668,255700.0
2014-04-03 13:10:00,16.36,16.38,16.36,16.38,376100.0,9.5668,9.5785,9.5668,9.5785,376100.0
2014-04-03 13:20:00,16.38,16.42,16.37,16.42,621000.0,9.5785,9.6018,9.5726,9.6018,621000.0
2014-04-03 13:30:00,16.41,16.46,16.41,16.43,761000.0,9.596,9.6252,9.596,9.6077,761000.0
2014-04-03 13:40:00,16.44,16.49,16.43,16.48,1043800.0,9.6135,9.6428,9.6077,9.6369,1043800.0
2014-04-03 13:50:00,16.48,16.48,16.44,16.44,1012800.0,9.6369,9.6369,9.6135,9.6135,1012800.0
2014-04-03 14:00:00,16.44,16.44,16.42,16.42,410200.0,9.6135,9.6135,9.6018,9.6018,410200.0
2014-04-03 14:10:00,16.42,16.44,16.42,16.44,293400.0,9.6018,9.6135,9.6018,9.6135,293400.0
2014-04-03 14:20:00,16.44,16.44,16.43,16.43,297200.0,9.6135,9.6135,9.6077,9.6077,297200.0
2014-04-03 14:30:00,16.44,16.44,16.36,16.36,751300.0,9.6135,9.6135,9.5668,9.5668,751300.0
2014-04-03 14:40:00,16.37,16.38,16.35,16.36,660200.0,9.5726,9.5785,9.5609,9.5668,660200.0
2014-04-03 14:50:00,16.36,16.38,16.36,16.37,409900.0,9.5668,9.5785,9.5668,9.5726,409900.0
2014-04-03 15:00:00,16.36,16.39,16.36,16.39,327700.0,9.5668,9.5843,9.5668,9.5843,327700.0
2014-04-03 15:10:00,16.38,16.41,16.37,16.41,672100.0,9.5785,9.596,9.5726,9.596,672100.0
2014-04-03 15:20:00,16.41,16.43,16.4,16.41,565200.0,9.596,9.6077,9.5902,9.596,565200.0
2014-04-03 15:30:00,16.41,16.43,16.41,16.43,501800.0,9.596,9.6077,9.596,9.6077,501800.0
2014-04-03 15:40:00,16.42,16.44,16.42,16.42,1031700.0,9.6018,9.6135,9.6018,9.6018,1031700.0
2014-04-03 15:50:00,16.43,16.43,16.39,16.39,2066300.0,9.6077,9.6077,9.5843,9.5843,2066300.0
2014-04-04 09:30:00,16.49,16.49,16.39,16.41,1137400.0,9.6428,9.6428,9.5843,9.596,1137400.0
2014-04-04 09:40:00,16.41,16.43,16.37,16.4,730400.0,9.596,9.6077,9.5726,9.5902,730400.0
2014-04-04 09:50:00,16.4,16.44,16.39,16.42,489400.0,9.5902,9.6135,9.5843,9.6018,489400.0
2014-04-04 10:00:00,16.41,16.45,16.4,16.44,704700.0,9.596,9.6194,9.5902,9.6135,704700.0
2014-04-04 10:10:00,16.44,16.46,16.42,16.43,699000.0,9.6135,9.6252,9.6018,9.6077,699000.0
2014-04-04 10:20:00,16.43,16.45,16.4,16.44,543900.0,9.6077,9.6194,9.5902,9.6135,543900.0
2014-04-04 10:30:00,16.45,16.45,16.42,16.44,605100.0,9.6194,9.6194,9.6018,9.6135,605100.0
2014-04-04 10:40:00,16.44,16.45,16.43,16.44,445000.0,9.6135,9.6194,9.6077,9.6135,445000.0
2014-04-04 10:50:00,16.43,16.45,16.43,16.43,428900.0,9.6077,9.6194,9.6077,9.6077,428900.0
2014-04-04 11:00:00,16.44,16.44,16.42,16.43,795000.0,9.6135,9.6135,9.6018,9.6077,795000.0
2014-04-04 11:10:00,16.43,16.43,16.4,16.4,562700.0,9.6077,9.6077,9.5902,9.5902,562700.0
2014-04-04 11:20:00,16.41,16.41,16.37,16.37,666200.0,9.596,9.596,9.5726,9.5726,666200.0
2014-04-04 11:30:00,16.38,16.4,16.35,16.37,875900.0,9.5785,9.5902,9.5609,9.5726,875900.0
2014-04-04 11:40:00,16.37,16.37,16.19,16.25,1911500.0,9.5726,9.5726,9.4674,9.5024,1911500.0
2014-04-04 11:50:00,16.24,16.3,16.23,16.3,735300.0,9.4966,9.5317,9.4907,9.5317,735300.0
2014-04-04 12:00:00,16.3,16.3,16.19,16.2,812100.0,9.5317,9.5317,9.4674,9.4732,812100.0
2014-04-04 12:10:00,16.21,16.21,16.12,16.17,988400.0,9.479,9.479,9.4264,9.4557,988400.0
2014-04-04 12:20:00,16.17,16.2,16.17,16.2,769300.0,9.4557,9.4732,9.4557,9.4732,769300.0
2014-04-04 12:30:00,16.19,16.2,16.17,16.19,401300.0,9.4674,9.4732,9.4557,9.4674,401300.0
2014-04-04 12:40:00,16.2,16.2,16.15,16.17,472000.0,9.4732,9.4732,9.444,9.4557,472000.0
2014-04-04 12:50:00,16.17,16.18,16.13,16.15,491800.0,9.4557,9.4615,9.4323,9.444,491800.0
2014-04-04 13:00:00,16.14,16.17,16.12,16.14,409500.0,9.4381,9.4557,9.4264,9.4381,409500.0
2014-04-04 13:10:00,16.15,16.2,16.14,16.2,651600.0,9.444,9.4732,9.4381,9.4732,651600.0
2014-04-04 13:20:00,16.2,16.2,16.16,16.18,331800.0,9.4732,9.4732,9.4498,9.4615,331800.0
2014-04-04 13:30:00,16.17,16.2,16.14,16.19,403900.0,9.4557,9.4732,9.4381,9.4674,403900.0
2014-04-04 13:40:00,16.18,16.2,16.17,16.2,696700.0,9.4615,9.4732,9.4557,9.4732,696700.0
2014-04-04 13:50:00,16.2,16.2,16.15,16.16,464300.0,9.4732,9.4732,9.444,9.4498,464300.0
2014-04-04 14:00:00,16.17,16.18,16.14,16.15,390100.0,9.4557,9.4615,9.4381,9.444,390100.0
2014-04-04 14:10:00,16.14,16.19,16.13,16.16,611500.0,9.4381,9.4674,9.4323,9.4498,611500.0
2014-04-04 14:20:00,16.16,16.18,16.13,16.14,342700.0,9.4498,9.4615,9.4323,9.4381,342700.0
2014-04-04 14:30:00,16.14,16.16,16.11,16.13,670000.0,9.4381,9.4498,9.4206,9.4323,670000.0
2014-04-04 14:40:00,16.12,16.14,16.11,16.13,405600.0,9.4264,9.4381,9.4206,9.4323,405600.0
2014-04-04 14:50:00,16.13,16.15,16.11,16.15,579000.0,9.4323,9.444,9.4206,9.444,579000.0
2014-04-04 15:00:00,16.15,16.16,16.13,16.14,504100.0,9.444,9.4498,9.4323,9.4381,504100.0
2014-04-04 15:10:00,16.15,16.2,16.14,16.2,778800.0,9.444,9.4732,9.4381,9.4732,778800.0
2014-04-04 15:20:00,16.2,16.21,16.16,16.17,905400.0,9.4732,9.479,9.4498,9.4557,905400.0
2014-04-04 15:30:00,16.16,16.18,16.14,16.15,765100.0,9.4498,9.4615,9.4381,9.444,765100.0
2014-04-04 15:40:00,16.15,16.16,16.11,16.14,1227400.0,9.444,9.4498,9.4206,9.4381,1227400.0
2014-04-04 15:50:00,16.14,16.17,16.13,16.14,2735000.0,9.4381,9.4557,9.4323,9.4381,2735000.0
2014-04-07 09:30:00,16.08,16.13,16.06,16.08,1195300.0,9.403,9.4323,9.3913,9.403,1195300.0
2014-04-07 09:40:00,16.08,16.09,16.01,16.08,838700.0,9.403,9.4089,9.3621,9.403,838700.0
2014-04-07 09:50:00,16.07,16.17,16.07,16.16,790500.0,9.3972,9.4557,9.3972,9.4498,790500.0
2014-04-07 10:00:00,16.17,16.17,16.12,16.15,585700.0,9.4557,9.4557,9.4264,9.444,585700.0
2014-04-07 10:10:00,16.16,16.16,16.11,16.12,574700.0,9.4498,9.4498,9.4206,9.4264,574700.0
2014-04-07 10:20:00,16.13,16.13,16.05,16.06,539400.0,9.4323,9.4323,9.3855,9.3913,539400.0
2014-04-07 10:30:00,16.05,16.08,16.03,16.06,695900.0,9.3855,9.403,9.3738,9.3913,695900.0
2014-04-07 10:40:00,16.06,16.08,16.05,16.07,562200.0,9.3913,9.403,9.3855,9.3972,562200.0
2014-04-07 10:50:00,16.06,16.07,16.03,16.04,444100.0,9.3913,9.3972,9.3738,9.3796,444100.0
2014-04-07 11:00:00,16.04,16.06,15.99,16.0,1519400.0,9.3796,9.3913,9.3504,9.3562,1519400.0
2014-04-07 11:10:00,16.01,16.01,15.98,16.0,1030000.0,9.3621,9.3621,9.3446,9.3562,1030000.0
2014-04-07 11:20:00,16.0,16.01,15.94,16.01,663000.0,9.3562,9.3621,9.3212,9.3621,663000.0
2014-04-07 11:30:00,16.01,16.05,16.0,16.03,805200.0,9.3621,9.3855,9.3562,9.3738,805200.0
2014-04-07 11:40:00,16.04,16.05,16.01,16.02,225600.0,9.3796,9.3855,9.3621,9.3679,225600.0
2014-04-07 11:50:00,16.02,16.02,15.95,15.95,446100.0,9.3679,9.3679,9.327,9.327,446100.0
2014-04-07 12:00:00,15.95,15.97,15.92,15.92,480400.0,9.327,9.3387,9.3095,9.3095,480400.0
2014-04-07 12:10:00,15.92,15.94,15.91,15.92,600700.0,9.3095,9.3212,9.3036,9.3095,600700.0
2014-04-07 12:20:00,15.92,15.95,15.91,15.94,266400.0,9.3095,9.327,9.3036,9.3212,266400.0
2014-04-07 12:30:00,15.94,16.01,15.92,16.0,404100.0,9.3212,9.3621,9.3095,9.3562,404100.0
2014-04-07 12:40:00,16.0,16.01,15.96,15.97,399600.0,9.3562,9.3621,9.3329,9.3387,399600.0
2014-04-07 12:50:00,15.97,16.0,15.97,15.98,314900.0,9.3387,9.3562,9.3387,9.3446,314900.0
2014-04-07 13:00:00,15.98,15.99,15.94,15.94,268200.0,9.3446,9.3504,9.3212,9.3212,268200.0
2014-04-07 13:10:00,15.94,15.96,15.92,15.96,675000.0,9.3212,9.3329,9.3095,9.3329,675000.0
2014-04-07 13:20:00,15.95,15.99,15.94,15.95,525600.0,9.327,9.3504,9.3212,9.327,525600.0
2014-04-07 13:30:00,15.95,15.96,15.86,15.87,1266100.0,9.327,9.3329,9.2744,9.2802,1266100.0
2014-04-07 13:40:00,15.86,15.91,15.86,15.91,621700.0,9.2744,9.3036,9.2744,9.3036,621700.0
2014-04-07 13:50:00,15.9,15.92,15.89,15.91,381900.0,9.2978,9.3095,9.2919,9.3036,381900.0
2014-04-07 14:00:00,15.92,15.94,15.9,15.93,766300.0,9.3095,9.3212,9.2978,9.3153,766300.0
2014-04-07 14:10:00,15.93,15.94,15.9,15.9,728400.0,9.3153,9.3212,9.2978,9.2978,728400.0
2014-04-07 14:20:00,15.9,15.91,15.88,15.89,401100.0,9.2978,9.3036,9.2861,9.2919,401100.0
2014-04-07 14:30:00,15.89,15.9,15.87,15.9,381700.0,9.2919,9.2978,9.2802,9.2978,381700.0
2014-04-07 14:40:00,15.9,15.94,15.89,15.93,528500.0,9.2978,9.3212,9.2919,9.3153,528500.0
2014-04-07 14:50:00,15.93,15.96,15.91,15.95,461300.0,9.3153,9.3329,9.3036,9.327,461300.0
2014-04-07 15:00:00,15.95,15.96,15.94,15.96,475900.0,9.327,9.3329,9.3212,9.3329,475900.0
2014-04-07 15:10:00,15.96,15.99,15.94,15.98,429700.0,9.3329,9.3504,9.3212,9.3446,429700.0
2014-04-07 15:20:00,15.97,16.01,15.96,16.01,992200.0,9.3387,9.3621,9.3329,9.3621,992200.0
2014-04-07 15:30:00,16.01,16.01,15.98,15.98,937900.0,9.3621,9.3621,9.3446,9.3446,937900.0
2014-04-07 15:40:00,15.98,15.99,15.93,15.95,1016800.0,9.3446,9.3504,9.3153,9.327,1016800.0
2014-04-07 15:50:00,15.95,15.95,15.92,15.93,2111800.0,9.327,9.327,9.3095,9.3153,2111800.0
2014-04-08 09:30:00,15.99,16.1,15.94,16.08,1268700.0,9.3504,9.4147,9.3212,9.403,1268700.0
2014-04-08 09:40:00,16.07,16.1,16.02,16.03,646400.0,9.3972,9.4147,9.3679,9.3738,646400.0
2014-04-08 09:50:00,16.02,16.05,15.99,15.99,807900.0,9.3679,9.3855,9.3504,9.3504,807900.0
2014-04-08 10:00:00,16.0,16.05,15.99,16.03,425200.0,9.3562,9.3855,9.3504,9.3738,425200.0
2014-04-08 10:10:00,16.02,16.06,16.01,16.05,842200.0,9.3679,9.3913,9.3621,9.3855,842200.0
2014-04-08 10:20:00,16.05,16.06,15.93,15.93,1493600.0,9.3855,9.3913,9.3153,9.3153,1493600.0
2014-04-08 10:30:00,15.93,16.04,15.92,16.04,821900.0,9.3153,9.3796,9.3095,9.3796,821900.0
2014-04-08 10:40:00,16.03,16.04,16.0,16.04,610500.0,9.3738,9.3796,9.3562,9.3796,610500.0
2014-04-08 10:50:00,16.04,16.09,16.04,16.09,416800.0,9.3796,9.4089,9.3796,9.4089,416800.0
2014-04-08 11:00:00,16.09,16.16,16.08,16.14,1226400.0,9.4089,9.4498,9.403,9.4381,1226400.0
2014-04-08 11:10:00,16.14,16.14,16.09,16.12,578900.0,9.4381,9.4381,9.4089,9.4264,578900.0
2014-04-08 11:20:00,16.12,16.13,16.1,16.13,711300.0,9.4264,9.4323,9.4147,9.4323,711300.0
2014-04-08 11:30:00,16.13,16.14,16.08,16.09,1069300.0,9.4323,9.4381,9.403,9.4089,1069300.0
2014-04-08 11:40:00,16.09,16.12,16.08,16.11,724800.0,9.4089,9.4264,9.403,9.4206,724800.0
2014-04-08 11:50:00,16.11,16.15,16.1,16.14,351300.0,9.4206,9.444,9.4147,9.4381,351300.0
2014-04-08 12:00:00,16.14,16.15,16.13,16.14,330000.0,9.4381,9.444,9.4323,9.4381,330000.0
2014-04-08 12:10:00,16.14,16.15,16.13,16.15,482500.0,9.4381,9.444,9.4323,9.444,482500.0
2014-04-08 12:20:00,16.15,16.15,16.13,16.15,481800.0,9.444,9.444,9.4323,9.444,481800.0
2014-04-08 12:30:00,16.14,16.15,16.12,16.12,241900.0,9.4381,9.444,9.4264,9.4264,241900.0
2014-04-08 12:40:00,16.13,16.14,16.1,16.13,413900.0,9.4323,9.4381,9.4147,9.4323,413900.0
2014-04-08 12:50:00,16.13,16.14,16.11,16.14,186300.0,9.4323,9.4381,9.4206,9.4381,186300.0
2014-04-08 13:00:00,16.14,16.14,16.12,16.13,171600.0,9.4381,9.4381,9.4264,9.4323,171600.0
2014-04-08 13:10:00,16.13,16.14,16.12,16.13,253900.0,9.4323,9.4381,9.4264,9.4323,253900.0
2014-04-08 13:20:00,16.12,16.15,16.12,16.14,372300.0,9.4264,9.444,9.4264,9.4381,372300.0
2014-04-08 13:30:00,16.15,16.15,16.12,16.13,421800.0,9.444,9.444,9.4264,9.4323,421800.0
2014-04-08 13:40:00,16.13,16.13,16.09,16.1,497500.0,9.4323,9.4323,9.4089,9.4147,497500.0
2014-04-08 13:50:00,16.1,16.12,16.1,16.11,283400.0,9.4147,9.4264,9.4147,9.4206,283400.0
2014-04-08 14:00:00,16.11,16.12,16.1,16.1,350600.0,9.4206,9.4264,9.4147,9.4147,350600.0
2014-04-08 14:10:00,16.1,16.12,16.1,16.12,783200.0,9.4147,9.4264,9.4147,9.4264,783200.0
2014-04-08 14:20:00,16.11,16.13,16.1,16.12,406700.0,9.4206,9.4323,9.4147,9.4264,406700.0
2014-04-08 14:30:00,16.11,16.13,16.1,16.1,421700.0,9.4206,9.4323,9.4147,9.4147,421700.0
2014-04-08 14:40:00,16.11,16.11,16.07,16.11,790100.0,9.4206,9.4206,9.3972,9.4206,790100.0
2014-04-08 14:50:00,16.1,16.1,16.07,16.07,535300.0,9.4147,9.4147,9.3972,9.3972,535300.0
2014-04-08 15:00:00,16.08,16.1,16.07,16.1,341500.0,9.403,9.4147,9.3972,9.4147,341500.0
2014-04-08 15:10:00,16.09,16.1,16.07,16.09,318200.0,9.4089,9.4147,9.3972,9.4089,318200.0
2014-04-08 15:20:00,16.09,16.1,16.08,16.1,381000.0,9.4089,9.4147,9.403,9.4147,381000.0
2014-04-08 15:30:00,16.1,16.12,16.09,16.11,803200.0,9.4147,9.4264,9.4089,9.4206,803200.0
2014-04-08 15:40:00,16.1,16.12,16.09,16.1,645000.0,9.4147,9.4264,9.4089,9.4147,645000.0
2014-04-08 15:50:00,16.1,16.1,16.08,16.09,1281500.0,9.4147,9.4147,9.403,9.4089,1281500.0
2014-04-09 09:30:00,16.0,16.08,15.97,16.02,1919700.0,9.3562,9.403,9.3387,9.3679,1919700.0
2014-04-09 09:40:00,16.02,16.06,15.96,16.05,1142100.0,9.3679,9.3913,9.3329,9.3855,1142100.0
2014-04-09 09:50:00,16.04,16.08,16.01,16.05,1017500.0,9.3796,9.403,9.3621,9.3855,1017500.0
2014-04-09 10:00:00,16.06,16.09,16.0,16.01,1015000.0,9.3913,9.4089,9.3562,9.3621,1015000.0
2014-04-09 10:10:00,16.01,16.03,15.98,16.0,858000.0,9.3621,9.3738,9.3446,9.3562,858000.0
2014-04-09 10:20:00,16.0,16.05,15.98,15.99,710700.0,9.3562,9.3855,9.3446,9.3504,710700.0
2014-04-09 10:30:00,15.99,16.02,15.96,15.97,508900.0,9.3504,9.3679,9.3329,9.3387,508900.0
2014-04-09 10:40:00,15.96,16.0,15.96,15.99,516000.0,9.3329,9.3562,9.3329,9.3504,516000.0
2014-04-09 10:50:00,15.99,16.0,15.98,15.98,373400.0,9.3504,9.3562,9.3446,9.3446,373400.0
2014-04-09 11:00:00,15.98,16.02,15.97,16.02,362600.0,9.3446,9.3679,9.3387,9.3679,362600.0
2014-04-09 11:10:00,16.02,16.04,16.01,16.04,318600.0,9.3679,9.3796,9.3621,9.3796,318600.0
2014-04-09 11:20:00,16.04,16.04,15.98,15.98,749600.0,9.3796,9.3796,9.3446,9.3446,749600.0
2014-04-09 11:30:00,15.98,15.99,15.96,15.97,473000.0,9.3446,9.3504,9.3329,9.3387,473000.0
2014-04-09 11:40:00,15.97,15.97,15.94,15.95,764300.0,9.3387,9.3387,9.3212,9.327,764300.0
2014-04-09 11:50:00,15.95,15.98,15.94,15.95,468000.0,9.327,9.3446,9.3212,9.327,468000.0
2014-04-09 12:00:00,15.95,15.96,15.91,15.91,800800.0,9.327,9.3329,9.3036,9.3036,800800.0
2014-04-09 12:10:00,15.91,15.92,15.91,15.92,373100.0,9.3036,9.3095,9.3036,9.3095,373100.0
2014-04-09 12:20:00,15.91,15.92,15.9,15.91,644200.0,9.3036,9.3095,9.2978,9.3036,644200.0
2014-04-09 12:30:00,15.91,15.91,15.9,15.91,333500.0,9.3036,9.3036,9.2978,9.3036,333500.0
2014-04-09 12:40:00,15.91,15.91,15.9,15.9,264000.0,9.3036,9.3036,9.2978,9.2978,264000.0
2014-04-09 12:50:00,15.9,15.91,15.86,15.87,1019200.0,9.2978,9.3036,9.2744,9.2802,1019200.0
2014-04-09 13:00:00,15.87,15.89,15.84,15.85,906800.0,9.2802,9.2919,9.2627,9.2685,906800.0
2014-04-09 13:10:00,15.85,15.87,15.83,15.87,673600.0,9.2685,9.2802,9.2568,9.2802,673600.0
2014-04-09 13:20:00,15.87,15.89,15.86,15.87,500300.0,9.2802,9.2919,9.2744,9.2802,500300.0
2014-04-09 13:30:00,15.88,15.88,15.84,15.85,700000.0,9.2861,9.2861,9.2627,9.2685,700000.0
2014-04-09 13:40:00,15.85,15.86,15.84,15.84,559800.0,9.2685,9.2744,9.2627,9.2627,559800.0
2014-04-09 13:50:00,15.84,15.85,15.75,15.77,1735000.0,9.2627,9.2685,9.2101,9.2217,1735000.0
2014-04-09 14:00:00,15.78,15.83,15.78,15.82,1417500.0,9.2276,9.2568,9.2276,9.251,1417500.0
2014-04-09 14:10:00,15.83,15.9,15.82,15.9,1412700.0,9.2568,9.2978,9.251,9.2978,1412700.0
2014-04-09 14:20:00,15.9,15.93,15.87,15.89,1010900.0,9.2978,9.3153,9.2802,9.2919,1010900.0
2014-04-09 14:30:00,15.89,15.91,15.87,15.88,717200.0,9.2919,9.3036,9.2802,9.2861,717200.0
2014-04-09 14:40:00,15.88,15.88,15.83,15.83,537800.0,9.2861,9.2861,9.2568,9.2568,537800.0
2014-04-09 14:50:00,15.83,15.84,15.8,15.83,866800.0,9.2568,9.2627,9.2393,9.2568,866800.0
2014-04-09 15:00:00,15.84,15.84,15.83,15.84,365700.0,9.2627,9.2627,9.2568,9.2627,365700.0
2014-04-09 15:10:00,15.83,15.84,15.82,15.84,786900.0,9.2568,9.2627,9.251,9.2627,786900.0
2014-04-09 15:20:00,15.84,15.84,15.81,15.82,755100.0,9.2627,9.2627,9.2451,9.251,755100.0
2014-04-09 15:30:00,15.82,15.86,15.82,15.86,1064900.0,9.251,9.2744,9.251,9.2744,1064900.0
2014-04-09 15:40:00,15.85,15.86,15.85,15.86,844400.0,9.2685,9.2744,9.2685,9.2744,844400.0
2014-04-09 15:50:00,15.86,15.88,15.84,15.85,3337300.0,9.2744,9.2861,9.2627,9.2685,3337300.0
2014-04-10 09:30:00,15.9,15.91,15.77,15.86,2019200.0,9.2978,9.3036,9.2217,9.2744,2019200.0
2014-04-10 09:40:00,15.85,15.86,15.8,15.82,994000.0,9.2685,9.2744,9.2393,9.251,994000.0
2014-04-10 09:50:00,15.81,15.84,15.77,15.83,1014500.0,9.2451,9.2627,9.2217,9.2568,1014500.0
2014-04-10 10:00:00,15.83,15.83,15.78,15.8,831600.0,9.2568,9.2568,9.2276,9.2393,831600.0
2014-04-10 10:10:00,15.81,15.83,15.8,15.81,811300.0,9.2451,9.2568,9.2393,9.2451,811300.0
2014-04-10 10:20:00,15.81,15.86,15.8,15.86,651200.0,9.2451,9.2744,9.2393,9.2744,651200.0
2014-04-10 10:30:00,15.86,15.87,15.82,15.85,558700.0,9.2744,9.2802,9.251,9.2685,558700.0
2014-04-10 10:40:00,15.85,15.85,15.8,15.81,702000.0,9.2685,9.2685,9.2393,9.2451,702000.0
2014-04-10 10:50:00,15.81,15.82,15.78,15.78,709200.0,9.2451,9.251,9.2276,9.2276,709200.0
2014-04-10 11:00:00,15.78,15.79,15.75,15.76,767100.0,9.2276,9.2334,9.2101,9.2159,767100.0
2014-04-10 11:10:00,15.75,15.82,15.73,15.79,916800.0,9.2101,9.251,9.1984,9.2334,916800.0
2014-04-10 11:20:00,15.79,15.81,15.77,15.77,553600.0,9.2334,9.2451,9.2217,9.2217,553600.0
2014-04-10 11:30:00,15.77,15.78,15.76,15.76,401800.0,9.2217,9.2276,9.2159,9.2159,401800.0
2014-04-10 11:40:00,15.77,15.78,15.76,15.78,328400.0,9.2217,9.2276,9.2159,9.2276,328400.0
2014-04-10 11:50:00,15.77,15.8,15.76,15.77,340500.0,9.2217,9.2393,9.2159,9.2217,340500.0
2014-04-10 12:00:00,15.77,15.79,15.74,15.75,512000.0,9.2217,9.2334,9.2042,9.2101,512000.0
2014-04-10 12:10:00,15.75,15.77,15.73,15.75,545500.0,9.2101,9.2217,9.1984,9.2101,545500.0
2014-04-10 12:20:00,15.76,15.77,15.74,15.75,553000.0,9.2159,9.2217,9.2042,9.2101,553000.0
2014-04-10 12:30:00,15.76,15.77,15.74,15.76,327900.0,9.2159,9.2217,9.2042,9.2159,327900.0
2014-04-10 12:40:00,15.75,15.76,15.72,15.76,374600.0,9.2101,9.2159,9.1925,9.2159,374600.0
2014-04-10 12:50:00,15.75,15.77,15.74,15.75,384200.0,9.2101,9.2217,9.2042,9.2101,384200.0
2014-04-10 13:00:00,15.75,15.76,15.73,15.75,356600.0,9.2101,9.2159,9.1984,9.2101,356600.0
2014-04-10 13:10:00,15.75,15.75,15.7,15.71,503800.0,9.2101,9.2101,9.1808,9.1867,503800.0
2014-04-10 13:20:00,15.7,15.71,15.65,15.68,912500.0,9.1808,9.1867,9.1516,9.1691,912500.0
2014-04-10 13:30:00,15.67,15.72,15.67,15.71,709800.0,9.1633,9.1925,9.1633,9.1867,709800.0
2014-04-10 13:40:00,15.71,15.72,15.69,15.71,580100.0,9.1867,9.1925,9.175,9.1867,580100.0
2014-04-10 13:50:00,15.71,15.75,15.68,15.74,745700.0,9.1867,9.2101,9.1691,9.2042,745700.0
2014-04-10 14:00:00,15.75,15.8,15.74,15.78,645700.0,9.2101,9.2393,9.2042,9.2276,645700.0
2014-04-10 14:10:00,15.77,15.79,15.76,15.77,546700.0,9.2217,9.2334,9.2159,9.2217,546700.0
2014-04-10 14:20:00,15.77,15.78,15.74,15.74,364600.0,9.2217,9.2276,9.2042,9.2042,364600.0
2014-04-10 14:30:00,15.74,15.74,15.68,15.72,585300.0,9.2042,9.2042,9.1691,9.1925,585300.0
2014-04-10 14:40:00,15.72,15.72,15.68,15.68,477600.0,9.1925,9.1925,9.1691,9.1691,477600.0
2014-04-10 14:50:00,15.68,15.69,15.66,15.66,618600.0,9.1691,9.175,9.1574,9.1574,618600.0
2014-04-10 15:00:00,15.66,15.68,15.59,15.6,1609200.0,9.1574,9.1691,9.1165,9.1223,1609200.0
2014-04-10 15:10:00,15.6,15.65,15.6,15.65,541800.0,9.1223,9.1516,9.1223,9.1516,541800.0
2014-04-10 15:20:00,15.65,15.66,15.61,15.61,846000.0,9.1516,9.1574,9.1282,9.1282,846000.0
2014-04-10 15:30:00,15.61,15.65,15.61,15.64,1111100.0,9.1282,9.1516,9.1282,9.1457,1111100.0
2014-04-10 15:40:00,15.64,15.69,15.63,15.68,1369200.0,9.1457,9.175,9.1399,9.1691,1369200.0
2014-04-10 15:50:00,15.68,15.68,15.63,15.63,1986300.0,9.1691,9.1691,9.1399,9.1399,1986300.0
2014-04-11 09:30:00,15.8,15.8,15.6,15.7,3509400.0,9.2393,9.2393,9.1223,9.1808,3509400.0
2014-04-11 09:40:00,15.71,15.88,15.7,15.87,2624800.0,9.1867,9.2861,9.1808,9.2802,2624800.0
2014-04-11 09:50:00,15.87,15.87,15.81,15.83,1853700.0,9.2802,9.2802,9.2451,9.2568,1853700.0
2014-04-11 10:00:00,15.82,15.85,15.78,15.79,1881600.0,9.251,9.2685,9.2276,9.2334,1881600.0
2014-04-11 10:10:00,15.79,15.81,15.74,15.78,1385800.0,9.2334,9.2451,9.2042,9.2276,1385800.0
2014-04-11 10:20:00,15.79,15.85,15.76,15.83,1082500.0,9.2334,9.2685,9.2159,9.2568,1082500.0
2014-04-11 10:30:00,15.83,15.88,15.81,15.86,1032200.0,9.2568,9.2861,9.2451,9.2744,1032200.0
2014-04-11 10:40:00,15.86,15.91,15.83,15.85,1415000.0,9.2744,9.3036,9.2568,9.2685,1415000.0
2014-04-11 10:50:00,15.85,15.93,15.84,15.92,671200.0,9.2685,9.3153,9.2627,9.3095,671200.0
2014-04-11 11:00:00,15.91,15.92,15.85,15.86,972100.0,9.3036,9.3095,9.2685,9.2744,972100.0
2014-04-11 11:10:00,15.85,15.9,15.84,15.87,931100.0,9.2685,9.2978,9.2627,9.2802,931100.0
2014-04-11 11:20:00,15.88,15.88,15.83,15.85,1082900.0,9.2861,9.2861,9.2568,9.2685,1082900.0
2014-04-11 11:30:00,15.85,15.86,15.81,15.84,779700.0,9.2685,9.2744,9.2451,9.2627,779700.0
2014-04-11 11:40:00,15.84,15.84,15.82,15.83,542100.0,9.2627,9.2627,9.251,9.2568,542100.0
2014-04-11 11:50:00,15.83,15.84,15.79,15.84,740300.0,9.2568,9.2627,9.2334,9.2627,740300.0
2014-04-11 12:00:00,15.84,15.88,15.83,15.85,807000.0,9.2627,9.2861,9.2568,9.2685,807000.0
2014-04-11 12:10:00,15.84,15.86,15.83,15.84,385300.0,9.2627,9.2744,9.2568,9.2627,385300.0
2014-04-11 12:20:00,15.83,15.84,15.82,15.82,271200.0,9.2568,9.2627,9.251,9.251,271200.0
2014-04-11 12:30:00,15.82,15.83,15.82,15.82,136300.0,9.251,9.2568,9.251,9.251,136300.0
2014-04-11 12:40:00,15.83,15.86,15.82,15.83,449000.0,9.2568,9.2744,9.251,9.2568,449000.0
2014-04-11 12:50:00,15.84,15.84,15.81,15.83,288300.0,9.2627,9.2627,9.2451,9.2568,288300.0
2014-04-11 13:00:00,15.83,15.83,15.74,15.75,385300.0,9.2568,9.2568,9.2042,9.2101,385300.0
2014-04-11 13:10:00,15.75,15.77,15.74,15.74,273900.0,9.2101,9.2217,9.2042,9.2042,273900.0
2014-04-11 13:20:00,15.74,15.75,15.71,15.72,228000.0,9.2042,9.2101,9.1867,9.1925,228000.0
2014-04-11 13:30:00,15.72,15.79,15.7,15.77,786900.0,9.1925,9.2334,9.1808,9.2217,786900.0
2014-04-11 13:40:00,15.77,15.79,15.76,15.78,216800.0,9.2217,9.2334,9.2159,9.2276,216800.0
2014-04-11 13:50:00,15.77,15.78,15.73,15.73,199600.0,9.2217,9.2276,9.1984,9.1984,199600.0
2014-04-11 14:00:00,15.73,15.75,15.71,15.73,441100.0,9.1984,9.2101,9.1867,9.1984,441100.0
2014-04-11 14:10:00,15.73,15.73,15.69,15.69,338700.0,9.1984,9.1984,9.175,9.175,338700.0
2014-04-11 14:20:00,15.69,15.7,15.65,15.67,496800.0,9.175,9.1808,9.1516,9.1633,496800.0
2014-04-11 14:30:00,15.66,15.7,15.65,15.67,685200.0,9.1574,9.1808,9.1516,9.1633,685200.0
2014-04-11 14:40:00,15.67,15.68,15.6,15.61,816800.0,9.1633,9.1691,9.1223,9.1282,816800.0
2014-04-11 14:50:00,15.6,15.65,15.6,15.63,924700.0,9.1223,9.1516,9.1223,9.1399,924700.0
2014-04-11 15:00:00,15.63,15.65,15.6,15.64,570600.0,9.1399,9.1516,9.1223,9.1457,570600.0
2014-04-11 15:10:00,15.65,15.65,15.62,15.64,527400.0,9.1516,9.1516,9.134,9.1457,527400.0
2014-04-11 15:20:00,15.63,15.73,15.63,15.71,1530700.0,9.1399,9.1984,9.1399,9.1867,1530700.0
2014-04-11 15:30:00,15.71,15.71,15.65,15.66,896200.0,9.1867,9.1867,9.1516,9.1574,896200.0
2014-04-11 15:40:00,15.66,15.69,15.62,15.64,1275600.0,9.1574,9.175,9.134,9.1457,1275600.0
2014-04-11 15:50:00,15.64,15.67,15.61,15.63,2975300.0,9.1457,9.1633,9.1282,9.1399,2975300.0
2014-04-14 09:30:00,15.73,15.75,15.61,15.65,1129200.0,9.1984,9.2101,9.1282,9.1516,1129200.0
2014-04-14 09:40:00,15.65,15.71,15.63,15.64,996600.0,9.1516,9.1867,9.1399,9.1457,996600.0
2014-04-14 09:50:00,15.64,15.68,15.62,15.65,502200.0,9.1457,9.1691,9.134,9.1516,502200.0
2014-04-14 10:00:00,15.65,15.7,15.63,15.68,432500.0,9.1516,9.1808,9.1399,9.1691,432500.0
2014-04-14 10:10:00,15.67,15.69,15.64,15.66,634100.0,9.1633,9.175,9.1457,9.1574,634100.0
2014-04-14 10:20:00,15.66,15.66,15.61,15.63,418900.0,9.1574,9.1574,9.1282,9.1399,418900.0
2014-04-14 10:30:00,15.63,15.71,15.62,15.7,756300.0,9.1399,9.1867,9.134,9.1808,756300.0
2014-04-14 10:40:00,15.71,15.75,15.68,15.69,684100.0,9.1867,9.2101,9.1691,9.175,684100.0
2014-04-14 10:50:00,15.69,15.75,15.69,15.75,586000.0,9.175,9.2101,9.175,9.2101,586000.0
2014-04-14 11:00:00,15.75,15.75,15.71,15.73,490600.0,9.2101,9.2101,9.1867,9.1984,490600.0
2014-04-14 11:10:00,15.72,15.75,15.7,15.73,344900.0,9.1925,9.2101,9.1808,9.1984,344900.0
2014-04-14 11:20:00,15.74,15.74,15.72,15.72,130700.0,9.2042,9.2042,9.1925,9.1925,130700.0
2014-04-14 11:30:00,15.73,15.77,15.73,15.76,320300.0,9.1984,9.2217,9.1984,9.2159,320300.0
2014-04-14 11:40:00,15.76,15.76,15.73,15.74,170300.0,9.2159,9.2159,9.1984,9.2042,170300.0
2014-04-14 11:50:00,15.73,15.75,15.71,15.73,220500.0,9.1984,9.2101,9.1867,9.1984,220500.0
2014-04-14 12:00:00,15.73,15.74,15.71,15.72,207700.0,9.1984,9.2042,9.1867,9.1925,207700.0
2014-04-14 12:10:00,15.72,15.74,15.72,15.73,211800.0,9.1925,9.2042,9.1925,9.1984,211800.0
2014-04-14 12:20:00,15.73,15.73,15.71,15.72,169200.0,9.1984,9.1984,9.1867,9.1925,169200.0
2014-04-14 12:30:00,15.72,15.74,15.71,15.74,197100.0,9.1925,9.2042,9.1867,9.2042,197100.0
2014-04-14 12:40:00,15.74,15.75,15.73,15.74,245200.0,9.2042,9.2101,9.1984,9.2042,245200.0
2014-04-14 12:50:00,15.74,15.74,15.72,15.74,223700.0,9.2042,9.2042,9.1925,9.2042,223700.0
2014-04-14 13:00:00,15.74,15.74,15.73,15.73,248700.0,9.2042,9.2042,9.1984,9.1984,248700.0
2014-04-14 13:10:00,15.73,15.74,15.71,15.73,217900.0,9.1984,9.2042,9.1867,9.1984,217900.0
2014-04-14 13:20:00,15.73,15.73,15.71,15.72,173400.0,9.1984,9.1984,9.1867,9.1925,173400.0
2014-04-14 13:30:00,15.71,15.74,15.7,15.72,292600.0,9.1867,9.2042,9.1808,9.1925,292600.0
2014-04-14 13:40:00,15.72,15.73,15.7,15.7,433400.0,9.1925,9.1984,9.1808,9.1808,433400.0
2014-04-14 13:50:00,15.71,15.71,15.68,15.69,219300.0,9.1867,9.1867,9.1691,9.175,219300.0
2014-04-14 14:00:00,15.68,15.7,15.66,15.69,258600.0,9.1691,9.1808,9.1574,9.175,258600.0
2014-04-14 14:10:00,15.68,15.69,15.66,15.67,199300.0,9.1691,9.175,9.1574,9.1633,199300.0
2014-04-14 14:20:00,15.67,15.67,15.62,15.62,429700.0,9.1633,9.1633,9.134,9.134,429700.0
2014-04-14 14:30:00,15.62,15.64,15.62,15.62,231600.0,9.134,9.1457,9.134,9.134,231600.0
2014-04-14 14:40:00,15.62,15.64,15.62,15.64,296900.0,9.134,9.1457,9.134,9.1457,296900.0
2014-04-14 14:50:00,15.64,15.64,15.61,15.61,233300.0,9.1457,9.1457,9.1282,9.1282,233300.0
2014-04-14 15:00:00,15.61,15.62,15.6,15.6,474800.0,9.1282,9.134,9.1223,9.1223,474800.0
2014-04-14 15:10:00,15.61,15.61,15.53,15.56,916200.0,9.1282,9.1282,9.0814,9.0989,916200.0
2014-04-14 15:20:00,15.56,15.61,15.55,15.61,601500.0,9.0989,9.1282,9.0931,9.1282,601500.0
2014-04-14 15:30:00,15.61,15.65,15.61,15.63,1095500.0,9.1282,9.1516,9.1282,9.1399,1095500.0
2014-04-14 15:40:00,15.63,15.67,15.62,15.65,954700.0,9.1399,9.1633,9.134,9.1516,954700.0
2014-04-14 15:50:00,15.65,15.7,15.65,15.69,1700600.0,9.1516,9.1808,9.1516,9.175,1700600.0
2014-04-15 09:30:00,15.77,15.79,15.69,15.79,1014100.0,9.2217,9.2334,9.175,9.2334,1014100.0
2014-04-15 09:40:00,15.8,15.84,15.78,15.84,871800.0,9.2393,9.2627,9.2276,9.2627,871800.0
2014-04-15 09:50:00,15.84,15.84,15.78,15.79,499400.0,9.2627,9.2627,9.2276,9.2334,499400.0
2014-04-15 10:00:00,15.79,15.81,15.73,15.76,458800.0,9.2334,9.2451,9.1984,9.2159,458800.0
2014-04-15 10:10:00,15.76,15.76,15.7,15.7,591400.0,9.2159,9.2159,9.1808,9.1808,591400.0
2014-04-15 10:20:00,15.71,15.72,15.67,15.71,987600.0,9.1867,9.1925,9.1633,9.1867,987600.0
2014-04-15 10:30:00,15.7,15.74,15.67,15.74,845700.0,9.1808,9.2042,9.1633,9.2042,845700.0
2014-04-15 10:40:00,15.74,15.76,15.73,15.74,674700.0,9.2042,9.2159,9.1984,9.2042,674700.0
2014-04-15 10:50:00,15.75,15.76,15.7,15.72,555700.0,9.2101,9.2159,9.1808,9.1925,555700.0
2014-04-15 11:00:00,15.72,15.75,15.68,15.72,832600.0,9.1925,9.2101,9.1691,9.1925,832600.0
2014-04-15 11:10:00,15.71,15.73,15.69,15.69,1158300.0,9.1867,9.1984,9.175,9.175,1158300.0
2014-04-15 11:20:00,15.7,15.72,15.68,15.72,783600.0,9.1808,9.1925,9.1691,9.1925,783600.0
2014-04-15 11:30:00,15.71,15.75,15.7,15.72,379100.0,9.1867,9.2101,9.1808,9.1925,379100.0
2014-04-15 11:40:00,15.71,15.72,15.66,15.69,824900.0,9.1867,9.1925,9.1574,9.175,824900.0
2014-04-15 11:50:00,15.7,15.72,15.68,15.71,453800.0,9.1808,9.1925,9.1691,9.1867,453800.0
2014-04-15 12:00:00,15.71,15.71,15.67,15.69,528600.0,9.1867,9.1867,9.1633,9.175,528600.0
2014-04-15 12:10:00,15.69,15.71,15.67,15.69,294900.0,9.175,9.1867,9.1633,9.175,294900.0
2014-04-15 12:20:00,15.69,15.71,15.68,15.71,397700.0,9.175,9.1867,9.1691,9.1867,397700.0
2014-04-15 12:30:00,15.71,15.72,15.68,15.71,534100.0,9.1867,9.1925,9.1691,9.1867,534100.0
2014-04-15 12:40:00,15.71,15.73,15.7,15.71,190000.0,9.1867,9.1984,9.1808,9.1867,190000.0
2014-04-15 12:50:00,15.71,15.72,15.69,15.69,329600.0,9.1867,9.1925,9.175,9.175,329600.0
2014-04-15 13:00:00,15.69,15.69,15.67,15.68,431000.0,9.175,9.175,9.1633,9.1691,431000.0
2014-04-15 13:10:00,15.69,15.71,15.67,15.71,276300.0,9.175,9.1867,9.1633,9.1867,276300.0
2014-04-15 13:20:00,15.7,15.72,15.67,15.7,424200.0,9.1808,9.1925,9.1633,9.1808,424200.0
2014-04-15 13:30:00,15.7,15.76,15.69,15.74,601500.0,9.1808,9.2159,9.175,9.2042,601500.0
2014-04-15 13:40:00,15.74,15.76,15.73,15.75,561900.0,9.2042,9.2159,9.1984,9.2101,561900.0
2014-04-15 13:50:00,15.75,15.8,15.74,15.8,535800.0,9.2101,9.2393,9.2042,9.2393,535800.0
2014-04-15 14:00:00,15.79,15.83,15.77,15.78,754000.0,9.2334,9.2568,9.2217,9.2276,754000.0
2014-04-15 14:10:00,15.77,15.79,15.75,15.76,530800.0,9.2217,9.2334,9.2101,9.2159,530800.0
2014-04-15 14:20:00,15.76,15.78,15.74,15.78,402200.0,9.2159,9.2276,9.2042,9.2276,402200.0
2014-04-15 14:30:00,15.77,15.83,15.77,15.83,546500.0,9.2217,9.2568,9.2217,9.2568,546500.0
2014-04-15 14:40:00,15.83,15.85,15.81,15.84,643700.0,9.2568,9.2685,9.2451,9.2627,643700.0
2014-04-15 14:50:00,15.84,15.88,15.79,15.8,1003600.0,9.2627,9.2861,9.2334,9.2393,1003600.0
2014-04-15 15:00:00,15.8,15.83,15.77,15.78,619900.0,9.2393,9.2568,9.2217,9.2276,619900.0
2014-04-15 15:10:00,15.79,15.84,15.78,15.83,673100.0,9.2334,9.2627,9.2276,9.2568,673100.0
2014-04-15 15:20:00,15.84,15.84,15.8,15.82,782300.0,9.2627,9.2627,9.2393,9.251,782300.0
2014-04-15 15:30:00,15.83,15.83,15.8,15.81,570600.0,9.2568,9.2568,9.2393,9.2451,570600.0
2014-04-15 15:40:00,15.81,15.84,15.78,15.83,1474800.0,9.2451,9.2627,9.2276,9.2568,1474800.0
2014-04-15 15:50:00,15.82,15.86,15.82,15.84,2649900.0,9.251,9.2744,9.251,9.2627,2649900.0
2014-04-16 09:30:00,15.94,16.05,15.93,15.96,2083400.0,9.3212,9.3855,9.3153,9.3329,2083400.0
2014-04-16 09:40:00,15.96,15.98,15.93,15.94,507900.0,9.3329,9.3446,9.3153,9.3212,507900.0
2014-04-16 09:50:00,15.93,15.96,15.91,15.94,669600.0,9.3153,9.3329,9.3036,9.3212,669600.0
2014-04-16 10:00:00,15.94,15.95,15.9,15.93,553100.0,9.3212,9.327,9.2978,9.3153,553100.0
2014-04-16 10:10:00,15.94,15.97,15.93,15.96,390900.0,9.3212,9.3387,9.3153,9.3329,390900.0
2014-04-16 10:20:00,15.96,15.99,15.96,15.98,596700.0,9.3329,9.3504,9.3329,9.3446,596700.0
2014-04-16 10:30:00,15.98,16.0,15.97,15.99,605000.0,9.3446,9.3562,9.3387,9.3504,605000.0
2014-04-16 10:40:00,15.98,15.99,15.95,15.99,674400.0,9.3446,9.3504,9.327,9.3504,674400.0
2014-04-16 10:50:00,15.99,16.0,15.97,15.98,293600.0,9.3504,9.3562,9.3387,9.3446,293600.0
2014-04-16 11:00:00,15.98,15.99,15.96,15.97,302600.0,9.3446,9.3504,9.3329,9.3387,302600.0
2014-04-16 11:10:00,15.97,16.02,15.96,16.0,781600.0,9.3387,9.3679,9.3329,9.3562,781600.0
2014-04-16 11:20:00,16.0,16.03,15.99,16.0,925700.0,9.3562,9.3738,9.3504,9.3562,925700.0
2014-04-16 11:30:00,16.0,16.02,15.99,16.0,345400.0,9.3562,9.3679,9.3504,9.3562,345400.0
2014-04-16 11:40:00,16.0,16.01,15.98,15.99,533500.0,9.3562,9.3621,9.3446,9.3504,533500.0
2014-04-16 11:50:00,15.99,15.99,15.95,15.96,512100.0,9.3504,9.3504,9.327,9.3329,512100.0
2014-04-16 12:00:00,15.97,15.99,15.96,15.98,255500.0,9.3387,9.3504,9.3329,9.3446,255500.0
2014-04-16 12:10:00,15.98,15.99,15.97,15.98,293500.0,9.3446,9.3504,9.3387,9.3446,293500.0
2014-04-16 12:20:00,15.99,16.02,15.98,16.01,369900.0,9.3504,9.3679,9.3446,9.3621,369900.0
2014-04-16 12:30:00,16.01,16.01,15.97,15.98,304900.0,9.3621,9.3621,9.3387,9.3446,304900.0
2014-04-16 12:40:00,15.98,16.0,15.97,15.99,253000.0,9.3446,9.3562,9.3387,9.3504,253000.0
2014-04-16 12:50:00,15.99,16.0,15.98,15.99,341800.0,9.3504,9.3562,9.3446,9.3504,341800.0
2014-04-16 13:00:00,15.99,15.99,15.96,15.99,476500.0,9.3504,9.3504,9.3329,9.3504,476500.0
2014-04-16 13:10:00,15.99,16.0,15.97,15.98,196300.0,9.3504,9.3562,9.3387,9.3446,196300.0
2014-04-16 13:20:00,15.98,16.02,15.97,16.01,389500.0,9.3446,9.3679,9.3387,9.3621,389500.0
2014-04-16 13:30:00,16.0,16.01,15.97,15.99,332600.0,9.3562,9.3621,9.3387,9.3504,332600.0
2014-04-16 13:40:00,15.99,16.03,15.98,16.02,509100.0,9.3504,9.3738,9.3446,9.3679,509100.0
2014-04-16 13:50:00,16.02,16.05,16.01,16.05,294500.0,9.3679,9.3855,9.3621,9.3855,294500.0
2014-04-16 14:00:00,16.05,16.05,16.03,16.04,191900.0,9.3855,9.3855,9.3738,9.3796,191900.0
2014-04-16 14:10:00,16.04,16.05,16.01,16.02,444500.0,9.3796,9.3855,9.3621,9.3679,444500.0
2014-04-16 14:20:00,16.02,16.03,16.0,16.01,307900.0,9.3679,9.3738,9.3562,9.3621,307900.0
2014-04-16 14:30:00,16.02,16.05,16.02,16.05,257300.0,9.3679,9.3855,9.3679,9.3855,257300.0
2014-04-16 14:40:00,16.04,16.06,16.04,16.05,301400.0,9.3796,9.3913,9.3796,9.3855,301400.0
2014-04-16 14:50:00,16.06,16.07,16.05,16.07,294300.0,9.3913,9.3972,9.3855,9.3972,294300.0
2014-04-16 15:00:00,16.07,16.07,16.03,16.05,745500.0,9.3972,9.3972,9.3738,9.3855,745500.0
2014-04-16 15:10:00,16.05,16.05,16.03,16.03,417500.0,9.3855,9.3855,9.3738,9.3738,417500.0
2014-04-16 15:20:00,16.03,16.05,16.02,16.05,430700.0,9.3738,9.3855,9.3679,9.3855,430700.0
2014-04-16 15:30:00,16.05,16.06,16.03,16.04,1077400.0,9.3855,9.3913,9.3738,9.3796,1077400.0
2014-04-16 15:40:00,16.05,16.06,16.04,16.05,519100.0,9.3855,9.3913,9.3796,9.3855,519100.0
2014-04-16 15:50:00,16.05,16.07,16.05,16.06,1397800.0,9.3855,9.3972,9.3855,9.3913,1397800.0
2014-04-17 09:30:00,16.0,16.07,15.99,16.05,2111400.0,9.3562,9.3972,9.3504,9.3855,2111400.0
2014-04-17 09:40:00,16.05,16.07,16.0,16.02,448900.0,9.3855,9.3972,9.3562,9.3679,448900.0
2014-04-17 09:50:00,16.02,16.03,16.0,16.02,493900.0,9.3679,9.3738,9.3562,9.3679,493900.0
2014-04-17 10:00:00,16.03,16.05,16.01,16.04,362700.0,9.3738,9.3855,9.3621,9.3796,362700.0
2014-04-17 10:10:00,16.04,16.07,16.02,16.03,523100.0,9.3796,9.3972,9.3679,9.3738,523100.0
2014-04-17 10:20:00,16.04,16.07,16.02,16.05,588900.0,9.3796,9.3972,9.3679,9.3855,588900.0
2014-04-17 10:30:00,16.05,16.07,16.04,16.07,486300.0,9.3855,9.3972,9.3796,9.3972,486300.0
2014-04-17 10:40:00,16.06,16.07,16.05,16.05,446100.0,9.3913,9.3972,9.3855,9.3855,446100.0
2014-04-17 10:50:00,16.06,16.09,16.05,16.07,357900.0,9.3913,9.4089,9.3855,9.3972,357900.0
2014-04-17 11:00:00,16.08,16.1,16.07,16.09,340400.0,9.403,9.4147,9.3972,9.4089,340400.0
2014-04-17 11:10:00,16.09,16.1,16.06,16.06,264600.0,9.4089,9.4147,9.3913,9.3913,264600.0
2014-04-17 11:20:00,16.07,16.07,16.05,16.06,114700.0,9.3972,9.3972,9.3855,9.3913,114700.0
2014-04-17 11:30:00,16.06,16.06,16.04,16.04,192600.0,9.3913,9.3913,9.3796,9.3796,192600.0
2014-04-17 11:40:00,16.04,16.05,16.02,16.03,167500.0,9.3796,9.3855,9.3679,9.3738,167500.0
2014-04-17 11:50:00,16.02,16.05,16.02,16.05,380100.0,9.3679,9.3855,9.3679,9.3855,380100.0
2014-04-17 12:00:00,16.05,16.06,16.04,16.05,273100.0,9.3855,9.3913,9.3796,9.3855,273100.0
2014-04-17 12:10:00,16.05,16.07,16.03,16.04,273100.0,9.3855,9.3972,9.3738,9.3796,273100.0
2014-04-17 12:20:00,16.04,16.04,16.01,16.02,281100.0,9.3796,9.3796,9.3621,9.3679,281100.0
2014-04-17 12:30:00,16.01,16.04,16.01,16.04,352400.0,9.3621,9.3796,9.3621,9.3796,352400.0
2014-04-17 12:40:00,16.04,16.05,16.02,16.05,203300.0,9.3796,9.3855,9.3679,9.3855,203300.0
2014-04-17 12:50:00,16.05,16.05,16.04,16.05,104200.0,9.3855,9.3855,9.3796,9.3855,104200.0
2014-04-17 13:00:00,16.05,16.05,16.03,16.04,169200.0,9.3855,9.3855,9.3738,9.3796,169200.0
2014-04-17 13:10:00,16.05,16.06,16.04,16.05,183100.0,9.3855,9.3913,9.3796,9.3855,183100.0
2014-04-17 13:20:00,16.05,16.05,16.04,16.05,142500.0,9.3855,9.3855,9.3796,9.3855,142500.0
2014-04-17 13:30:00,16.05,16.06,16.04,16.05,182300.0,9.3855,9.3913,9.3796,9.3855,182300.0
2014-04-17 13:40:00,16.05,16.08,16.05,16.07,376400.0,9.3855,9.403,9.3855,9.3972,376400.0
2014-04-17 13:50:00,16.07,16.07,16.06,16.06,201100.0,9.3972,9.3972,9.3913,9.3913,201100.0
2014-04-17 14:00:00,16.07,16.08,16.06,16.07,201800.0,9.3972,9.403,9.3913,9.3972,201800.0
2014-04-17 14:10:00,16.07,16.08,16.05,16.05,382900.0,9.3972,9.403,9.3855,9.3855,382900.0
2014-04-17 14:20:00,16.05,16.07,16.05,16.07,221400.0,9.3855,9.3972,9.3855,9.3972,221400.0
2014-04-17 14:30:00,16.06,16.07,16.05,16.07,298700.0,9.3913,9.3972,9.3855,9.3972,298700.0
2014-04-17 14:40:00,16.06,16.07,16.05,16.05,190300.0,9.3913,9.3972,9.3855,9.3855,190300.0
2014-04-17 14:50:00,16.05,16.06,16.05,16.05,283600.0,9.3855,9.3913,9.3855,9.3855,283600.0
2014-04-17 15:00:00,16.05,16.07,16.05,16.06,284300.0,9.3855,9.3972,9.3855,9.3913,284300.0
2014-04-17 15:10:00,16.07,16.08,16.06,16.06,631400.0,9.3972,9.403,9.3913,9.3913,631400.0
2014-04-17 15:20:00,16.07,16.07,16.05,16.05,394700.0,9.3972,9.3972,9.3855,9.3855,394700.0
2014-04-17 15:30:00,16.05,16.06,16.02,16.03,733800.0,9.3855,9.3913,9.3679,9.3738,733800.0
2014-04-17 15:40:00,16.03,16.03,16.0,16.0,1277300.0,9.3738,9.3738,9.3562,9.3562,1277300.0
2014-04-17 15:50:00,16.01,16.01,16.0,16.0,1197900.0,9.3621,9.3621,9.3562,9.3562,1197900.0
2014-04-21 09:30:00,16.01,16.08,16.0,16.04,1032500.0,9.3621,9.403,9.3562,9.3796,1032500.0
2014-04-21 09:40:00,16.04,16.06,16.03,16.04,260600.0,9.3796,9.3913,9.3738,9.3796,260600.0
2014-04-21 09:50:00,16.04,16.05,16.02,16.04,280100.0,9.3796,9.3855,9.3679,9.3796,280100.0
2014-04-21 10:00:00,16.04,16.08,16.04,16.05,571500.0,9.3796,9.403,9.3796,9.3855,571500.0
2014-04-21 10:10:00,16.05,16.05,16.02,16.02,419500.0,9.3855,9.3855,9.3679,9.3679,419500.0
2014-04-21 10:20:00,16.02,16.04,16.0,16.01,507500.0,9.3679,9.3796,9.3562,9.3621,507500.0
2014-04-21 10:30:00,16.0,16.02,15.99,15.99,616800.0,9.3562,9.3679,9.3504,9.3504,616800.0
2014-04-21 10:40:00,15.99,16.01,15.99,16.0,238700.0,9.3504,9.3621,9.3504,9.3562,238700.0
2014-04-21 10:50:00,16.0,16.03,15.99,16.02,323800.0,9.3562,9.3738,9.3504,9.3679,323800.0
2014-04-21 11:00:00,16.02,16.04,16.01,16.02,224100.0,9.3679,9.3796,9.3621,9.3679,224100.0
2014-04-21 11:10:00,16.03,16.05,16.03,16.04,264200.0,9.3738,9.3855,9.3738,9.3796,264200.0
2014-04-21 11:20:00,16.05,16.05,16.03,16.04,253800.0,9.3855,9.3855,9.3738,9.3796,253800.0
2014-04-21 11:30:00,16.05,16.06,16.04,16.05,228000.0,9.3855,9.3913,9.3796,9.3855,228000.0
2014-04-21 11:40:00,16.05,16.06,16.01,16.02,232300.0,9.3855,9.3913,9.3621,9.3679,232300.0
2014-04-21 11:50:00,16.01,16.02,16.0,16.01,215400.0,9.3621,9.3679,9.3562,9.3621,215400.0
2014-04-21 12:00:00,16.01,16.02,16.0,16.02,268800.0,9.3621,9.3679,9.3562,9.3679,268800.0
2014-04-21 12:10:00,16.02,16.02,16.0,16.0,181500.0,9.3679,9.3679,9.3562,9.3562,181500.0
2014-04-21 12:20:00,16.0,16.02,16.0,16.0,190500.0,9.3562,9.3679,9.3562,9.3562,190500.0
2014-04-21 12:30:00,16.0,16.02,16.0,16.01,204700.0,9.3562,9.3679,9.3562,9.3621,204700.0
2014-04-21 12:40:00,16.01,16.03,16.01,16.01,194600.0,9.3621,9.3738,9.3621,9.3621,194600.0
2014-04-21 12:50:00,16.02,16.02,16.01,16.02,105200.0,9.3679,9.3679,9.3621,9.3679,105200.0
2014-04-21 13:00:00,16.02,16.02,16.01,16.01,134800.0,9.3679,9.3679,9.3621,9.3621,134800.0
2014-04-21 13:10:00,16.02,16.03,16.01,16.01,262200.0,9.3679,9.3738,9.3621,9.3621,262200.0
2014-04-21 13:20:00,16.02,16.03,16.01,16.02,233600.0,9.3679,9.3738,9.3621,9.3679,233600.0
2014-04-21 13:30:00,16.03,16.03,16.01,16.03,289900.0,9.3738,9.3738,9.3621,9.3738,289900.0
2014-04-21 13:40:00,16.03,16.03,16.02,16.02,251400.0,9.3738,9.3738,9.3679,9.3679,251400.0
2014-04-21 13:50:00,16.02,16.04,16.02,16.04,259900.0,9.3679,9.3796,9.3679,9.3796,259900.0
2014-04-21 14:00:00,16.04,16.04,15.9,15.95,4873000.0,9.3796,9.3796,9.2978,9.327,4873000.0
2014-04-21 14:10:00,15.94,15.98,15.91,15.97,1824600.0,9.3212,9.3446,9.3036,9.3387,1824600.0
2014-04-21 14:20:00,15.97,15.97,15.95,15.96,503400.0,9.3387,9.3387,9.327,9.3329,503400.0
2014-04-21 14:30:00,15.97,16.01,15.96,15.97,846400.0,9.3387,9.3621,9.3329,9.3387,846400.0
2014-04-21 14:40:00,15.97,15.99,15.96,15.98,554400.0,9.3387,9.3504,9.3329,9.3446,554400.0
2014-04-21 14:50:00,15.98,15.98,15.96,15.97,418000.0,9.3446,9.3446,9.3329,9.3387,418000.0
2014-04-21 15:00:00,15.98,15.98,15.96,15.96,403700.0,9.3446,9.3446,9.3329,9.3329,403700.0
2014-04-21 15:10:00,15.96,15.97,15.95,15.97,538300.0,9.3329,9.3387,9.327,9.3387,538300.0
2014-04-21 15:20:00,15.97,15.98,15.96,15.97,478600.0,9.3387,9.3446,9.3329,9.3387,478600.0
2014-04-21 15:30:00,15.98,15.99,15.97,15.99,728700.0,9.3446,9.3504,9.3387,9.3504,728700.0
2014-04-21 15:40:00,15.99,15.99,15.96,15.97,926300.0,9.3504,9.3504,9.3329,9.3387,926300.0
2014-04-21 15:50:00,15.98,15.98,15.95,15.97,2459200.0,9.3446,9.3446,9.327,9.3387,2459200.0
2014-04-22 09:30:00,15.96,16.01,15.93,16.01,1272700.0,9.3329,9.3621,9.3153,9.3621,1272700.0
2014-04-22 09:40:00,16.0,16.03,15.98,16.02,1010000.0,9.3562,9.3738,9.3446,9.3679,1010000.0
2014-04-22 09:50:00,16.02,16.05,16.01,16.02,432800.0,9.3679,9.3855,9.3621,9.3679,432800.0
2014-04-22 10:00:00,16.02,16.06,16.01,16.04,388300.0,9.3679,9.3913,9.3621,9.3796,388300.0
2014-04-22 10:10:00,16.05,16.06,16.03,16.04,416100.0,9.3855,9.3913,9.3738,9.3796,416100.0
2014-04-22 10:20:00,16.05,16.09,16.04,16.08,795000.0,9.3855,9.4089,9.3796,9.403,795000.0
2014-04-22 10:30:00,16.08,16.1,16.06,16.08,593800.0,9.403,9.4147,9.3913,9.403,593800.0
2014-04-22 10:40:00,16.08,16.1,16.06,16.09,579100.0,9.403,9.4147,9.3913,9.4089,579100.0
2014-04-22 10:50:00,16.09,16.1,16.06,16.06,567600.0,9.4089,9.4147,9.3913,9.3913,567600.0
2014-04-22 11:00:00,16.07,16.1,16.06,16.08,491700.0,9.3972,9.4147,9.3913,9.403,491700.0
2014-04-22 11:10:00,16.07,16.09,16.07,16.09,171100.0,9.3972,9.4089,9.3972,9.4089,171100.0
2014-04-22 11:20:00,16.09,16.09,16.05,16.07,413300.0,9.4089,9.4089,9.3855,9.3972,413300.0
2014-04-22 11:30:00,16.07,16.07,16.05,16.07,339400.0,9.3972,9.3972,9.3855,9.3972,339400.0
2014-04-22 11:40:00,16.07,16.07,16.05,16.07,309600.0,9.3972,9.3972,9.3855,9.3972,309600.0
2014-04-22 11:50:00,16.06,16.08,16.06,16.08,186700.0,9.3913,9.403,9.3913,9.403,186700.0
2014-04-22 12:00:00,16.07,16.09,16.07,16.09,157000.0,9.3972,9.4089,9.3972,9.4089,157000.0
2014-04-22 12:10:00,16.09,16.11,16.08,16.11,617900.0,9.4089,9.4206,9.403,9.4206,617900.0
2014-04-22 12:20:00,16.11,16.13,16.1,16.13,347800.0,9.4206,9.4323,9.4147,9.4323,347800.0
2014-04-22 12:30:00,16.13,16.13,16.12,16.13,253700.0,9.4323,9.4323,9.4264,9.4323,253700.0
2014-04-22 12:40:00,16.13,16.13,16.12,16.12,197700.0,9.4323,9.4323,9.4264,9.4264,197700.0
2014-04-22 12:50:00,16.12,16.13,16.12,16.12,174400.0,9.4264,9.4323,9.4264,9.4264,174400.0
2014-04-22 13:00:00,16.13,16.13,16.11,16.12,341100.0,9.4323,9.4323,9.4206,9.4264,341100.0
2014-04-22 13:10:00,16.13,16.13,16.12,16.12,136500.0,9.4323,9.4323,9.4264,9.4264,136500.0
2014-04-22 13:20:00,16.13,16.15,16.12,16.15,356700.0,9.4323,9.444,9.4264,9.444,356700.0
2014-04-22 13:30:00,16.15,16.16,16.13,16.15,543100.0,9.444,9.4498,9.4323,9.444,543100.0
2014-04-22 13:40:00,16.15,16.17,16.14,16.16,525500.0,9.444,9.4557,9.4381,9.4498,525500.0
2014-04-22 13:50:00,16.16,16.18,16.15,16.15,590500.0,9.4498,9.4615,9.444,9.444,590500.0
2014-04-22 14:00:00,16.16,16.16,16.13,16.14,473500.0,9.4498,9.4498,9.4323,9.4381,473500.0
2014-04-22 14:10:00,16.14,16.14,16.13,16.14,218100.0,9.4381,9.4381,9.4323,9.4381,218100.0
2014-04-22 14:20:00,16.14,16.15,16.13,16.14,217700.0,9.4381,9.444,9.4323,9.4381,217700.0
2014-04-22 14:30:00,16.15,16.15,16.14,16.14,118200.0,9.444,9.444,9.4381,9.4381,118200.0
2014-04-22 14:40:00,16.14,16.15,16.14,16.14,186800.0,9.4381,9.444,9.4381,9.4381,186800.0
2014-04-22 14:50:00,16.15,16.15,16.14,16.15,199300.0,9.444,9.444,9.4381,9.444,199300.0
2014-04-22 15:00:00,16.15,16.15,16.14,16.14,160600.0,9.444,9.444,9.4381,9.4381,160600.0
2014-04-22 15:10:00,16.14,16.15,16.12,16.12,426800.0,9.4381,9.444,9.4264,9.4264,426800.0
2014-04-22 15:20:00,16.13,16.13,16.11,16.11,302700.0,9.4323,9.4323,9.4206,9.4206,302700.0
2014-04-22 15:30:00,16.11,16.13,16.1,16.1,445300.0,9.4206,9.4323,9.4147,9.4147,445300.0
2014-04-22 15:40:00,16.1,16.11,16.08,16.09,535700.0,9.4147,9.4206,9.403,9.4089,535700.0
2014-04-22 15:50:00,16.1,16.12,16.09,16.11,1287100.0,9.4147,9.4264,9.4089,9.4206,1287100.0
2014-04-23 09:30:00,16.08,16.17,16.08,16.16,992400.0,9.403,9.4557,9.403,9.4498,992400.0
2014-04-23 09:40:00,16.17,16.17,16.14,16.16,644800.0,9.4557,9.4557,9.4381,9.4498,644800.0
2014-04-23 09:50:00,16.17,16.22,16.16,16.18,894900.0,9.4557,9.4849,9.4498,9.4615,894900.0
2014-04-23 10:00:00,16.18,16.19,16.12,16.16,779100.0,9.4615,9.4674,9.4264,9.4498,779100.0
2014-04-23 10:10:00,16.16,16.22,16.15,16.21,667600.0,9.4498,9.4849,9.444,9.479,667600.0
2014-04-23 10:20:00,16.21,16.22,16.2,16.21,356900.0,9.479,9.4849,9.4732,9.479,356900.0
2014-04-23 10:30:00,16.22,16.29,16.21,16.28,1092400.0,9.4849,9.5258,9.479,9.52,1092400.0
2014-04-23 10:40:00,16.28,16.3,16.27,16.27,756500.0,9.52,9.5317,9.5141,9.5141,756500.0
2014-04-23 10:50:00,16.28,16.29,16.27,16.27,478700.0,9.52,9.5258,9.5141,9.5141,478700.0
2014-04-23 11:00:00,16.27,16.32,16.27,16.27,880000.0,9.5141,9.5434,9.5141,9.5141,880000.0
2014-04-23 11:10:00,16.27,16.28,16.2,16.2,629300.0,9.5141,9.52,9.4732,9.4732,629300.0
2014-04-23 11:20:00,16.2,16.22,16.17,16.21,760900.0,9.4732,9.4849,9.4557,9.479,760900.0
2014-04-23 11:30:00,16.21,16.24,16.2,16.21,272600.0,9.479,9.4966,9.4732,9.479,272600.0
2014-04-23 11:40:00,16.21,16.22,16.19,16.21,223400.0,9.479,9.4849,9.4674,9.479,223400.0
2014-04-23 11:50:00,16.21,16.23,16.2,16.21,203000.0,9.479,9.4907,9.4732,9.479,203000.0
2014-04-23 12:00:00,16.22,16.23,16.21,16.22,173300.0,9.4849,9.4907,9.479,9.4849,173300.0
2014-04-23 12:10:00,16.23,16.23,16.22,16.22,96400.0,9.4907,9.4907,9.4849,9.4849,96400.0
2014-04-23 12:20:00,16.22,16.23,16.22,16.22,138900.0,9.4849,9.4907,9.4849,9.4849,138900.0
2014-04-23 12:30:00,16.22,16.23,16.22,16.23,118900.0,9.4849,9.4907,9.4849,9.4907,118900.0
2014-04-23 12:40:00,16.23,16.25,16.23,16.25,216100.0,9.4907,9.5024,9.4907,9.5024,216100.0
2014-04-23 12:50:00,16.25,16.25,16.23,16.23,192900.0,9.5024,9.5024,9.4907,9.4907,192900.0
2014-04-23 13:00:00,16.23,16.24,16.22,16.23,225900.0,9.4907,9.4966,9.4849,9.4907,225900.0
2014-04-23 13:10:00,16.23,16.24,16.23,16.23,235100.0,9.4907,9.4966,9.4907,9.4907,235100.0
2014-04-23 13:20:00,16.24,16.26,16.23,16.25,412200.0,9.4966,9.5083,9.4907,9.5024,412200.0
2014-04-23 13:30:00,16.24,16.25,16.24,16.24,122900.0,9.4966,9.5024,9.4966,9.4966,122900.0
2014-04-23 13:40:00,16.24,16.25,16.24,16.25,96900.0,9.4966,9.5024,9.4966,9.5024,96900.0
2014-04-23 13:50:00,16.24,16.26,16.24,16.24,343800.0,9.4966,9.5083,9.4966,9.4966,343800.0
2014-04-23 14:00:00,16.24,16.25,16.24,16.24,181600.0,9.4966,9.5024,9.4966,9.4966,181600.0
2014-04-23 14:10:00,16.25,16.25,16.23,16.23,341100.0,9.5024,9.5024,9.4907,9.4907,341100.0
2014-04-23 14:20:00,16.23,16.25,16.23,16.24,339600.0,9.4907,9.5024,9.4907,9.4966,339600.0
2014-04-23 14:30:00,16.25,16.25,16.24,16.25,189900.0,9.5024,9.5024,9.4966,9.5024,189900.0
2014-04-23 14:40:00,16.24,16.25,16.23,16.23,405000.0,9.4966,9.5024,9.4907,9.4907,405000.0
2014-04-23 14:50:00,16.23,16.25,16.23,16.24,392900.0,9.4907,9.5024,9.4907,9.4966,392900.0
2014-04-23 15:00:00,16.23,16.25,16.23,16.25,361900.0,9.4907,9.5024,9.4907,9.5024,361900.0
2014-04-23 15:10:00,16.25,16.27,16.24,16.25,533000.0,9.5024,9.5141,9.4966,9.5024,533000.0
2014-04-23 15:20:00,16.25,16.26,16.25,16.25,374200.0,9.5024,9.5083,9.5024,9.5024,374200.0
2014-04-23 15:30:00,16.25,16.26,16.25,16.26,346500.0,9.5024,9.5083,9.5024,9.5083,346500.0
2014-04-23 15:40:00,16.26,16.26,16.23,16.24,821200.0,9.5083,9.5083,9.4907,9.4966,821200.0
2014-04-23 15:50:00,16.24,16.24,16.23,16.23,966500.0,9.4966,9.4966,9.4907,9.4907,966500.0
2014-04-24 09:30:00,16.41,16.44,16.3,16.34,2274600.0,9.596,9.6135,9.5317,9.5551,2274600.0
2014-04-24 09:40:00,16.34,16.35,16.23,16.26,1540300.0,9.5551,9.5609,9.4907,9.5083,1540300.0
2014-04-24 09:50:00,16.26,16.29,16.24,16.29,870400.0,9.5083,9.5258,9.4966,9.5258,870400.0
2014-04-24 10:00:00,16.29,16.3,16.2,16.21,889400.0,9.5258,9.5317,9.4732,9.479,889400.0
2014-04-24 10:10:00,16.21,16.26,16.2,16.25,779100.0,9.479,9.5083,9.4732,9.5024,779100.0
2014-04-24 10:20:00,16.26,16.29,16.24,16.29,688000.0,9.5083,9.5258,9.4966,9.5258,688000.0
2014-04-24 10:30:00,16.29,16.31,16.28,16.29,566100.0,9.5258,9.5375,9.52,9.5258,566100.0
2014-04-24 10:40:00,16.29,16.3,16.25,16.26,452400.0,9.5258,9.5317,9.5024,9.5083,452400.0
2014-04-24 10:50:00,16.25,16.26,16.23,16.26,381200.0,9.5024,9.5083,9.4907,9.5083,381200.0
2014-04-24 11:00:00,16.25,16.3,16.25,16.3,737500.0,9.5024,9.5317,9.5024,9.5317,737500.0
2014-04-24 11:10:00,16.3,16.32,16.29,16.31,318600.0,9.5317,9.5434,9.5258,9.5375,318600.0
2014-04-24 11:20:00,16.31,16.32,16.31,16.32,181500.0,9.5375,9.5434,9.5375,9.5434,181500.0
2014-04-24 11:30:00,16.32,16.34,16.31,16.34,342800.0,9.5434,9.5551,9.5375,9.5551,342800.0
2014-04-24 11:40:00,16.34,16.37,16.33,16.36,542400.0,9.5551,9.5726,9.5492,9.5668,542400.0
2014-04-24 11:50:00,16.36,16.38,16.34,16.37,732700.0,9.5668,9.5785,9.5551,9.5726,732700.0
2014-04-24 12:00:00,16.37,16.39,16.35,16.36,476900.0,9.5726,9.5843,9.5609,9.5668,476900.0
2014-04-24 12:10:00,16.36,16.36,16.33,16.33,451800.0,9.5668,9.5668,9.5492,9.5492,451800.0
2014-04-24 12:20:00,16.34,16.34,16.27,16.28,705700.0,9.5551,9.5551,9.5141,9.52,705700.0
2014-04-24 12:30:00,16.29,16.34,16.28,16.32,350500.0,9.5258,9.5551,9.52,9.5434,350500.0
2014-04-24 12:40:00,16.33,16.33,16.29,16.3,325600.0,9.5492,9.5492,9.5258,9.5317,325600.0
2014-04-24 12:50:00,16.3,16.35,16.29,16.35,353400.0,9.5317,9.5609,9.5258,9.5609,353400.0
2014-04-24 13:00:00,16.35,16.37,16.33,16.33,265600.0,9.5609,9.5726,9.5492,9.5492,265600.0
2014-04-24 13:10:00,16.33,16.37,16.33,16.36,321000.0,9.5492,9.5726,9.5492,9.5668,321000.0
2014-04-24 13:20:00,16.36,16.38,16.35,16.36,438800.0,9.5668,9.5785,9.5609,9.5668,438800.0
2014-04-24 13:30:00,16.36,16.38,16.31,16.31,626100.0,9.5668,9.5785,9.5375,9.5375,626100.0
2014-04-24 13:40:00,16.32,16.34,16.29,16.29,424300.0,9.5434,9.5551,9.5258,9.5258,424300.0
2014-04-24 13:50:00,16.29,16.32,16.28,16.28,395900.0,9.5258,9.5434,9.52,9.52,395900.0
2014-04-24 14:00:00,16.28,16.31,16.27,16.27,560900.0,9.52,9.5375,9.5141,9.5141,560900.0
2014-04-24 14:10:00,16.27,16.3,16.27,16.29,381100.0,9.5141,9.5317,9.5141,9.5258,381100.0
2014-04-24 14:20:00,16.29,16.3,16.28,16.29,330200.0,9.5258,9.5317,9.52,9.5258,330200.0
2014-04-24 14:30:00,16.29,16.31,16.28,16.31,351700.0,9.5258,9.5375,9.52,9.5375,351700.0
2014-04-24 14:40:00,16.31,16.31,16.3,16.3,380100.0,9.5375,9.5375,9.5317,9.5317,380100.0
2014-04-24 14:50:00,16.31,16.32,16.3,16.32,389500.0,9.5375,9.5434,9.5317,9.5434,389500.0
2014-04-24 15:00:00,16.32,16.33,16.31,16.32,414800.0,9.5434,9.5492,9.5375,9.5434,414800.0
2014-04-24 15:10:00,16.32,16.33,16.31,16.33,654900.0,9.5434,9.5492,9.5375,9.5492,654900.0
2014-04-24 15:20:00,16.33,16.34,16.3,16.32,701200.0,9.5492,9.5551,9.5317,9.5434,701200.0
2014-04-24 15:30:00,16.32,16.33,16.3,16.32,640200.0,9.5434,9.5492,9.5317,9.5434,640200.0
2014-04-24 15:40:00,16.31,16.32,16.3,16.32,889300.0,9.5375,9.5434,9.5317,9.5434,889300.0
2014-04-24 15:50:00,16.32,16.34,16.31,16.33,2674300.0,9.5434,9.5551,9.5375,9.5492,2674300.0
2014-04-25 09:30:00,15.81,15.9,15.74,15.75,7034900.0,9.2451,9.2978,9.2042,9.2101,7034900.0
2014-04-25 09:40:00,15.75,15.9,15.73,15.89,3936100.0,9.2101,9.2978,9.1984,9.2919,3936100.0
2014-04-25 09:50:00,15.89,15.89,15.77,15.77,2678700.0,9.2919,9.2919,9.2217,9.2217,2678700.0
2014-04-25 10:00:00,15.77,15.82,15.71,15.81,2862400.0,9.2217,9.251,9.1867,9.2451,2862400.0
2014-04-25 10:10:00,15.81,15.85,15.77,15.82,3230300.0,9.2451,9.2685,9.2217,9.251,3230300.0
2014-04-25 10:20:00,15.82,15.87,15.8,15.82,1646000.0,9.251,9.2802,9.2393,9.251,1646000.0
2014-04-25 10:30:00,15.82,15.85,15.8,15.81,1219900.0,9.251,9.2685,9.2393,9.2451,1219900.0
2014-04-25 10:40:00,15.8,15.81,15.8,15.8,639500.0,9.2393,9.2451,9.2393,9.2393,639500.0
2014-04-25 10:50:00,15.81,15.81,15.75,15.78,1279800.0,9.2451,9.2451,9.2101,9.2276,1279800.0
2014-04-25 11:00:00,15.79,15.79,15.71,15.75,1328500.0,9.2334,9.2334,9.1867,9.2101,1328500.0
2014-04-25 11:10:00,15.75,15.78,15.74,15.78,855200.0,9.2101,9.2276,9.2042,9.2276,855200.0
2014-04-25 11:20:00,15.78,15.81,15.76,15.78,753100.0,9.2276,9.2451,9.2159,9.2276,753100.0
2014-04-25 11:30:00,15.79,15.81,15.78,15.8,742200.0,9.2334,9.2451,9.2276,9.2393,742200.0
2014-04-25 11:40:00,15.79,15.81,15.76,15.77,1110700.0,9.2334,9.2451,9.2159,9.2217,1110700.0
2014-04-25 11:50:00,15.78,15.81,15.77,15.79,681100.0,9.2276,9.2451,9.2217,9.2334,681100.0
2014-04-25 12:00:00,15.79,15.8,15.78,15.79,606100.0,9.2334,9.2393,9.2276,9.2334,606100.0
2014-04-25 12:10:00,15.8,15.81,15.79,15.8,463300.0,9.2393,9.2451,9.2334,9.2393,463300.0
2014-04-25 12:20:00,15.81,15.84,15.79,15.82,1033400.0,9.2451,9.2627,9.2334,9.251,1033400.0
2014-04-25 12:30:00,15.81,15.82,15.79,15.8,663400.0,9.2451,9.251,9.2334,9.2393,663400.0
2014-04-25 12:40:00,15.79,15.82,15.79,15.79,725000.0,9.2334,9.251,9.2334,9.2334,725000.0
2014-04-25 12:50:00,15.79,15.83,15.78,15.83,754700.0,9.2334,9.2568,9.2276,9.2568,754700.0
2014-04-25 13:00:00,15.83,15.85,15.8,15.81,738900.0,9.2568,9.2685,9.2393,9.2451,738900.0
2014-04-25 13:10:00,15.82,15.82,15.8,15.8,327600.0,9.251,9.251,9.2393,9.2393,327600.0
2014-04-25 13:20:00,15.81,15.81,15.8,15.8,257200.0,9.2451,9.2451,9.2393,9.2393,257200.0
2014-04-25 13:30:00,15.81,15.81,15.8,15.8,249400.0,9.2451,9.2451,9.2393,9.2393,249400.0
2014-04-25 13:40:00,15.81,15.84,15.8,15.82,550200.0,9.2451,9.2627,9.2393,9.251,550200.0
2014-04-25 13:50:00,15.82,15.83,15.82,15.83,461700.0,9.251,9.2568,9.251,9.2568,461700.0
2014-04-25 14:00:00,15.82,15.83,15.78,15.78,1018800.0,9.251,9.2568,9.2276,9.2276,1018800.0
2014-04-25 14:10:00,15.78,15.79,15.77,15.77,720100.0,9.2276,9.2334,9.2217,9.2217,720100.0
2014-04-25 14:20:00,15.78,15.78,15.75,15.75,795400.0,9.2276,9.2276,9.2101,9.2101,795400.0
2014-04-25 14:30:00,15.76,15.78,15.75,15.78,627500.0,9.2159,9.2276,9.2101,9.2276,627500.0
2014-04-25 14:40:00,15.77,15.81,15.76,15.81,890800.0,9.2217,9.2451,9.2159,9.2451,890800.0
2014-04-25 14:50:00,15.81,15.81,15.78,15.79,496100.0,9.2451,9.2451,9.2276,9.2334,496100.0
2014-04-25 15:00:00,15.79,15.79,15.78,15.78,341100.0,9.2334,9.2334,9.2276,9.2276,341100.0
2014-04-25 15:10:00,15.79,15.8,15.77,15.8,1183500.0,9.2334,9.2393,9.2217,9.2393,1183500.0
2014-04-25 15:20:00,15.79,15.81,15.79,15.81,712800.0,9.2334,9.2451,9.2334,9.2451,712800.0
2014-04-25 15:30:00,15.81,15.83,15.8,15.83,802000.0,9.2451,9.2568,9.2393,9.2568,802000.0
2014-04-25 15:40:00,15.82,15.84,15.8,15.82,2139000.0,9.251,9.2627,9.2393,9.251,2139000.0
2014-04-25 15:50:00,15.82,15.83,15.78,15.79,2927600.0,9.251,9.2568,9.2276,9.2334,2927600.0
2014-04-28 09:30:00,15.94,15.94,15.84,15.87,2301200.0,9.3212,9.3212,9.2627,9.2802,2301200.0
2014-04-28 09:40:00,15.87,15.95,15.85,15.88,1451700.0,9.2802,9.327,9.2685,9.2861,1451700.0
2014-04-28 09:50:00,15.89,15.98,15.89,15.97,1477000.0,9.2919,9.3446,9.2919,9.3387,1477000.0
2014-04-28 10:00:00,15.97,16.0,15.96,15.99,1362700.0,9.3387,9.3562,9.3329,9.3504,1362700.0
2014-04-28 10:10:00,15.99,16.05,15.98,16.01,1665900.0,9.3504,9.3855,9.3446,9.3621,1665900.0
2014-04-28 10:20:00,16.02,16.02,15.98,16.0,463400.0,9.3679,9.3679,9.3446,9.3562,463400.0
2014-04-28 10:30:00,16.0,16.02,15.97,15.98,687900.0,9.3562,9.3679,9.3387,9.3446,687900.0
2014-04-28 10:40:00,15.98,15.99,15.93,15.93,636800.0,9.3446,9.3504,9.3153,9.3153,636800.0
2014-04-28 10:50:00,15.93,15.95,15.92,15.94,389400.0,9.3153,9.327,9.3095,9.3212,389400.0
2014-04-28 11:00:00,15.93,15.95,15.92,15.95,455800.0,9.3153,9.327,9.3095,9.327,455800.0
2014-04-28 11:10:00,15.95,15.95,15.91,15.94,608500.0,9.327,9.327,9.3036,9.3212,608500.0
2014-04-28 11:20:00,15.94,15.94,15.87,15.87,375000.0,9.3212,9.3212,9.2802,9.2802,375000.0
2014-04-28 11:30:00,15.87,15.9,15.87,15.9,292900.0,9.2802,9.2978,9.2802,9.2978,292900.0
2014-04-28 11:40:00,15.9,15.9,15.85,15.87,756400.0,9.2978,9.2978,9.2685,9.2802,756400.0
2014-04-28 11:50:00,15.87,15.89,15.82,15.83,721300.0,9.2802,9.2919,9.251,9.2568,721300.0
2014-04-28 12:00:00,15.82,15.89,15.8,15.86,919300.0,9.251,9.2919,9.2393,9.2744,919300.0
2014-04-28 12:10:00,15.86,15.89,15.84,15.86,491400.0,9.2744,9.2919,9.2627,9.2744,491400.0
2014-04-28 12:20:00,15.85,15.86,15.83,15.84,286400.0,9.2685,9.2744,9.2568,9.2627,286400.0
2014-04-28 12:30:00,15.84,15.86,15.83,15.85,375700.0,9.2627,9.2744,9.2568,9.2685,375700.0
2014-04-28 12:40:00,15.84,15.85,15.84,15.85,250500.0,9.2627,9.2685,9.2627,9.2685,250500.0
2014-04-28 12:50:00,15.85,15.85,15.84,15.85,154300.0,9.2685,9.2685,9.2627,9.2685,154300.0
2014-04-28 13:00:00,15.85,15.85,15.78,15.79,642300.0,9.2685,9.2685,9.2276,9.2334,642300.0
2014-04-28 13:10:00,15.78,15.8,15.77,15.78,670700.0,9.2276,9.2393,9.2217,9.2276,670700.0
2014-04-28 13:20:00,15.79,15.79,15.75,15.78,756300.0,9.2334,9.2334,9.2101,9.2276,756300.0
2014-04-28 13:30:00,15.78,15.8,15.75,15.78,788100.0,9.2276,9.2393,9.2101,9.2276,788100.0
2014-04-28 13:40:00,15.79,15.8,15.78,15.8,369200.0,9.2334,9.2393,9.2276,9.2393,369200.0
2014-04-28 13:50:00,15.8,15.84,15.79,15.82,621600.0,9.2393,9.2627,9.2334,9.251,621600.0
2014-04-28 14:00:00,15.82,15.82,15.78,15.82,458600.0,9.251,9.251,9.2276,9.251,458600.0
2014-04-28 14:10:00,15.82,15.85,15.82,15.85,442600.0,9.251,9.2685,9.251,9.2685,442600.0
2014-04-28 14:20:00,15.85,15.89,15.84,15.88,434300.0,9.2685,9.2919,9.2627,9.2861,434300.0
2014-04-28 14:30:00,15.88,15.9,15.87,15.9,394600.0,9.2861,9.2978,9.2802,9.2978,394600.0
2014-04-28 14:40:00,15.9,15.92,15.88,15.92,432700.0,9.2978,9.3095,9.2861,9.3095,432700.0
2014-04-28 14:50:00,15.91,15.92,15.89,15.89,306800.0,9.3036,9.3095,9.2919,9.2919,306800.0
2014-04-28 15:00:00,15.9,15.94,15.89,15.94,412800.0,9.2978,9.3212,9.2919,9.3212,412800.0
2014-04-28 15:10:00,15.94,15.98,15.93,15.98,652900.0,9.3212,9.3446,9.3153,9.3446,652900.0
2014-04-28 15:20:00,15.97,16.0,15.96,15.99,924900.0,9.3387,9.3562,9.3329,9.3504,924900.0
2014-04-28 15:30:00,15.99,15.99,15.98,15.99,741400.0,9.3504,9.3504,9.3446,9.3504,741400.0
2014-04-28 15:40:00,15.99,16.01,15.98,15.99,1486800.0,9.3504,9.3621,9.3446,9.3504,1486800.0
2014-04-28 15:50:00,15.99,16.0,15.95,15.97,2355400.0,9.3504,9.3562,9.327,9.3387,2355400.0
2014-04-29 09:30:00,16.0,16.02,15.91,16.0,1476900.0,9.3562,9.3679,9.3036,9.3562,1476900.0
2014-04-29 09:40:00,15.99,16.01,15.92,16.0,1670200.0,9.3504,9.3621,9.3095,9.3562,1670200.0
2014-04-29 09:50:00,16.0,16.1,16.0,16.09,1019300.0,9.3562,9.4147,9.3562,9.4089,1019300.0
2014-04-29 10:00:00,16.09,16.1,16.04,16.04,719200.0,9.4089,9.4147,9.3796,9.3796,719200.0
2014-04-29 10:10:00,16.04,16.08,16.04,16.07,720200.0,9.3796,9.403,9.3796,9.3972,720200.0
2014-04-29 10:20:00,16.06,16.07,16.0,16.01,507400.0,9.3913,9.3972,9.3562,9.3621,507400.0
2014-04-29 10:30:00,16.0,16.05,16.0,16.03,434600.0,9.3562,9.3855,9.3562,9.3738,434600.0
2014-04-29 10:40:00,16.02,16.05,16.02,16.04,426900.0,9.3679,9.3855,9.3679,9.3796,426900.0
2014-04-29 10:50:00,16.04,16.05,16.02,16.03,399400.0,9.3796,9.3855,9.3679,9.3738,399400.0
2014-04-29 11:00:00,16.02,16.04,16.0,16.03,835900.0,9.3679,9.3796,9.3562,9.3738,835900.0
2014-04-29 11:10:00,16.04,16.1,16.03,16.09,728700.0,9.3796,9.4147,9.3738,9.4089,728700.0
2014-04-29 11:20:00,16.08,16.12,16.08,16.12,1036100.0,9.403,9.4264,9.403,9.4264,1036100.0
2014-04-29 11:30:00,16.12,16.12,16.1,16.12,196500.0,9.4264,9.4264,9.4147,9.4264,196500.0
2014-04-29 11:40:00,16.11,16.12,16.07,16.12,691100.0,9.4206,9.4264,9.3972,9.4264,691100.0
2014-04-29 11:50:00,16.12,16.14,16.09,16.09,1012600.0,9.4264,9.4381,9.4089,9.4089,1012600.0
2014-04-29 12:00:00,16.09,16.13,16.09,16.13,245900.0,9.4089,9.4323,9.4089,9.4323,245900.0
2014-04-29 12:10:00,16.13,16.14,16.11,16.14,393900.0,9.4323,9.4381,9.4206,9.4381,393900.0
2014-04-29 12:20:00,16.13,16.15,16.11,16.14,464100.0,9.4323,9.444,9.4206,9.4381,464100.0
2014-04-29 12:30:00,16.14,16.14,16.11,16.12,516800.0,9.4381,9.4381,9.4206,9.4264,516800.0
2014-04-29 12:40:00,16.12,16.13,16.11,16.13,212300.0,9.4264,9.4323,9.4206,9.4323,212300.0
2014-04-29 12:50:00,16.13,16.14,16.12,16.14,544700.0,9.4323,9.4381,9.4264,9.4381,544700.0
2014-04-29 13:00:00,16.14,16.14,16.1,16.12,423500.0,9.4381,9.4381,9.4147,9.4264,423500.0
2014-04-29 13:10:00,16.11,16.13,16.11,16.12,411800.0,9.4206,9.4323,9.4206,9.4264,411800.0
2014-04-29 13:20:00,16.13,16.13,16.11,16.13,265600.0,9.4323,9.4323,9.4206,9.4323,265600.0
2014-04-29 13:30:00,16.13,16.13,16.12,16.13,111600.0,9.4323,9.4323,9.4264,9.4323,111600.0
2014-04-29 13:40:00,16.13,16.14,16.12,16.14,629200.0,9.4323,9.4381,9.4264,9.4381,629200.0
2014-04-29 13:50:00,16.14,16.14,16.12,16.14,349800.0,9.4381,9.4381,9.4264,9.4381,349800.0
2014-04-29 14:00:00,16.14,16.14,16.12,16.13,481300.0,9.4381,9.4381,9.4264,9.4323,481300.0
2014-04-29 14:10:00,16.13,16.14,16.12,16.14,154000.0,9.4323,9.4381,9.4264,9.4381,154000.0
2014-04-29 14:20:00,16.14,16.14,16.12,16.13,237300.0,9.4381,9.4381,9.4264,9.4323,237300.0
2014-04-29 14:30:00,16.13,16.13,16.09,16.1,986900.0,9.4323,9.4323,9.4089,9.4147,986900.0
2014-04-29 14:40:00,16.09,16.11,16.07,16.1,595700.0,9.4089,9.4206,9.3972,9.4147,595700.0
2014-04-29 14:50:00,16.11,16.11,16.08,16.1,494100.0,9.4206,9.4206,9.403,9.4147,494100.0
2014-04-29 15:00:00,16.09,16.1,16.09,16.1,179000.0,9.4089,9.4147,9.4089,9.4147,179000.0
2014-04-29 15:10:00,16.1,16.1,16.09,16.1,242300.0,9.4147,9.4147,9.4089,9.4147,242300.0
2014-04-29 15:20:00,16.1,16.1,16.09,16.09,227600.0,9.4147,9.4147,9.4089,9.4089,227600.0
2014-04-29 15:30:00,16.1,16.11,16.09,16.11,517900.0,9.4147,9.4206,9.4089,9.4206,517900.0
2014-04-29 15:40:00,16.1,16.12,16.09,16.12,1231000.0,9.4147,9.4264,9.4089,9.4264,1231000.0
2014-04-29 15:50:00,16.12,16.12,16.1,16.11,1871400.0,9.4264,9.4264,9.4147,9.4206,1871400.0
2014-04-30 09:30:00,16.03,16.03,15.95,15.97,1079000.0,9.4463,9.4463,9.3992,9.411,1079000.0
2014-04-30 09:40:00,15.97,16.0,15.95,15.96,604500.0,9.411,9.4287,9.3992,9.4051,604500.0
2014-04-30 09:50:00,15.95,15.97,15.92,15.96,762500.0,9.3992,9.411,9.3815,9.4051,762500.0
2014-04-30 10:00:00,15.96,16.0,15.94,15.99,702900.0,9.4051,9.4287,9.3933,9.4228,702900.0
2014-04-30 10:10:00,15.98,16.0,15.97,15.98,581300.0,9.4169,9.4287,9.411,9.4169,581300.0
2014-04-30 10:20:00,15.99,16.0,15.97,15.98,443700.0,9.4228,9.4287,9.411,9.4169,443700.0
2014-04-30 10:30:00,15.97,15.99,15.95,15.96,634200.0,9.411,9.4228,9.3992,9.4051,634200.0
2014-04-30 10:40:00,15.96,15.97,15.95,15.97,226800.0,9.4051,9.411,9.3992,9.411,226800.0
2014-04-30 10:50:00,15.96,15.97,15.95,15.95,348800.0,9.4051,9.411,9.3992,9.3992,348800.0
2014-04-30 11:00:00,15.95,15.96,15.94,15.95,365400.0,9.3992,9.4051,9.3933,9.3992,365400.0
2014-04-30 11:10:00,15.94,15.96,15.94,15.96,342200.0,9.3933,9.4051,9.3933,9.4051,342200.0
2014-04-30 11:20:00,15.96,15.96,15.94,15.95,223100.0,9.4051,9.4051,9.3933,9.3992,223100.0
2014-04-30 11:30:00,15.95,15.98,15.94,15.97,1015200.0,9.3992,9.4169,9.3933,9.411,1015200.0
2014-04-30 11:40:00,15.96,16.0,15.96,15.99,856800.0,9.4051,9.4287,9.4051,9.4228,856800.0
2014-04-30 11:50:00,15.98,15.99,15.96,15.97,782400.0,9.4169,9.4228,9.4051,9.411,782400.0
2014-04-30 12:00:00,15.97,16.03,15.96,16.02,2031200.0,9.411,9.4463,9.4051,9.4404,2031200.0
2014-04-30 12:10:00,16.02,16.04,16.01,16.01,311400.0,9.4404,9.4522,9.4346,9.4346,311400.0
2014-04-30 12:20:00,16.02,16.04,16.01,16.04,223100.0,9.4404,9.4522,9.4346,9.4522,223100.0
2014-04-30 12:30:00,16.04,16.08,16.03,16.05,674100.0,9.4522,9.4758,9.4463,9.4581,674100.0
2014-04-30 12:40:00,16.05,16.06,16.04,16.05,135100.0,9.4581,9.464,9.4522,9.4581,135100.0
2014-04-30 12:50:00,16.06,16.06,16.05,16.05,208100.0,9.464,9.464,9.4581,9.4581,208100.0
2014-04-30 13:00:00,16.05,16.07,16.05,16.07,387500.0,9.4581,9.4699,9.4581,9.4699,387500.0
2014-04-30 13:10:00,16.06,16.07,16.05,16.06,200300.0,9.464,9.4699,9.4581,9.464,200300.0
2014-04-30 13:20:00,16.05,16.06,16.04,16.05,236400.0,9.4581,9.464,9.4522,9.4581,236400.0
2014-04-30 13:30:00,16.06,16.06,16.04,16.04,110200.0,9.464,9.464,9.4522,9.4522,110200.0
2014-04-30 13:40:00,16.04,16.05,16.04,16.05,149600.0,9.4522,9.4581,9.4522,9.4581,149600.0
2014-04-30 13:50:00,16.05,16.06,16.04,16.06,326000.0,9.4581,9.464,9.4522,9.464,326000.0
2014-04-30 14:00:00,16.06,16.09,16.05,16.09,908700.0,9.464,9.4817,9.4581,9.4817,908700.0
2014-04-30 14:10:00,16.09,16.09,16.06,16.09,610200.0,9.4817,9.4817,9.464,9.4817,610200.0
2014-04-30 14:20:00,16.09,16.1,16.08,16.08,260500.0,9.4817,9.4876,9.4758,9.4758,260500.0
2014-04-30 14:30:00,16.09,16.1,16.08,16.09,198000.0,9.4817,9.4876,9.4758,9.4817,198000.0
2014-04-30 14:40:00,16.09,16.12,16.08,16.12,471500.0,9.4817,9.4994,9.4758,9.4994,471500.0
2014-04-30 14:50:00,16.12,16.12,16.11,16.12,305600.0,9.4994,9.4994,9.4935,9.4994,305600.0
2014-04-30 15:00:00,16.12,16.12,16.08,16.09,481300.0,9.4994,9.4994,9.4758,9.4817,481300.0
2014-04-30 15:10:00,16.09,16.1,16.05,16.09,578400.0,9.4817,9.4876,9.4581,9.4817,578400.0
2014-04-30 15:20:00,16.09,16.1,16.08,16.1,464400.0,9.4817,9.4876,9.4758,9.4876,464400.0
2014-04-30 15:30:00,16.1,16.14,16.09,16.14,859400.0,9.4876,9.5112,9.4817,9.5112,859400.0
2014-04-30 15:40:00,16.14,16.18,16.11,16.12,1934900.0,9.5112,9.5347,9.4935,9.4994,1934900.0
2014-04-30 15:50:00,16.12,16.15,16.12,16.15,1877500.0,9.4994,9.5171,9.4994,9.5171,1877500.0
2014-05-01 09:30:00,16.15,16.2,15.85,16.03,4358300.0,9.5171,9.5465,9.3403,9.4463,4358300.0
2014-05-01 09:40:00,16.03,16.09,15.98,16.08,1659100.0,9.4463,9.4817,9.4169,9.4758,1659100.0
2014-05-01 09:50:00,16.09,16.13,16.05,16.06,722500.0,9.4817,9.5053,9.4581,9.464,722500.0
2014-05-01 10:00:00,16.08,16.12,16.05,16.12,1009400.0,9.4758,9.4994,9.4581,9.4994,1009400.0
2014-05-01 10:10:00,16.12,16.13,16.01,16.02,1184500.0,9.4994,9.5053,9.4346,9.4404,1184500.0
2014-05-01 10:20:00,16.02,16.07,16.0,16.03,1087800.0,9.4404,9.4699,9.4287,9.4463,1087800.0
2014-05-01 10:30:00,16.03,16.05,16.02,16.04,855900.0,9.4463,9.4581,9.4404,9.4522,855900.0
2014-05-01 10:40:00,16.05,16.1,16.04,16.1,679000.0,9.4581,9.4876,9.4522,9.4876,679000.0
2014-05-01 10:50:00,16.1,16.13,16.09,16.13,560800.0,9.4876,9.5053,9.4817,9.5053,560800.0
2014-05-01 11:00:00,16.13,16.14,16.11,16.12,639600.0,9.5053,9.5112,9.4935,9.4994,639600.0
2014-05-01 11:10:00,16.12,16.13,16.05,16.06,603000.0,9.4994,9.5053,9.4581,9.464,603000.0
2014-05-01 11:20:00,16.06,16.07,16.03,16.03,602700.0,9.464,9.4699,9.4463,9.4463,602700.0
2014-05-01 11:30:00,16.03,16.11,16.03,16.1,577600.0,9.4463,9.4935,9.4463,9.4876,577600.0
2014-05-01 11:40:00,16.1,16.11,16.07,16.07,288900.0,9.4876,9.4935,9.4699,9.4699,288900.0
2014-05-01 11:50:00,16.07,16.07,16.04,16.05,359600.0,9.4699,9.4699,9.4522,9.4581,359600.0
2014-05-01 12:00:00,16.05,16.06,16.04,16.05,197400.0,9.4581,9.464,9.4522,9.4581,197400.0
2014-05-01 12:10:00,16.04,16.07,16.04,16.06,227100.0,9.4522,9.4699,9.4522,9.464,227100.0
2014-05-01 12:20:00,16.06,16.07,16.05,16.05,309200.0,9.464,9.4699,9.4581,9.4581,309200.0
2014-05-01 12:30:00,16.06,16.06,16.04,16.04,157500.0,9.464,9.464,9.4522,9.4522,157500.0
2014-05-01 12:40:00,16.04,16.06,16.02,16.03,277300.0,9.4522,9.464,9.4404,9.4463,277300.0
2014-05-01 12:50:00,16.04,16.04,16.03,16.04,208700.0,9.4522,9.4522,9.4463,9.4522,208700.0
2014-05-01 13:00:00,16.03,16.04,16.01,16.01,378400.0,9.4463,9.4522,9.4346,9.4346,378400.0
2014-05-01 13:10:00,16.02,16.03,15.98,16.0,594900.0,9.4404,9.4463,9.4169,9.4287,594900.0
2014-05-01 13:20:00,15.99,16.0,15.98,16.0,386700.0,9.4228,9.4287,9.4169,9.4287,386700.0
2014-05-01 13:30:00,16.0,16.0,15.97,15.99,567500.0,9.4287,9.4287,9.411,9.4228,567500.0
2014-05-01 13:40:00,15.99,15.99,15.97,15.97,517200.0,9.4228,9.4228,9.411,9.411,517200.0
2014-05-01 13:50:00,15.96,15.98,15.95,15.98,544400.0,9.4051,9.4169,9.3992,9.4169,544400.0
2014-05-01 14:00:00,15.98,16.0,15.97,16.0,534000.0,9.4169,9.4287,9.411,9.4287,534000.0
2014-05-01 14:10:00,16.0,16.01,15.98,15.99,567500.0,9.4287,9.4346,9.4169,9.4228,567500.0
2014-05-01 14:20:00,15.99,15.99,15.97,15.97,288800.0,9.4228,9.4228,9.411,9.411,288800.0
2014-05-01 14:30:00,15.98,15.98,15.93,15.94,564500.0,9.4169,9.4169,9.3874,9.3933,564500.0
2014-05-01 14:40:00,15.94,15.95,15.91,15.92,710500.0,9.3933,9.3992,9.3756,9.3815,710500.0
2014-05-01 14:50:00,15.93,15.93,15.89,15.9,917900.0,9.3874,9.3874,9.3638,9.3697,917900.0
2014-05-01 15:00:00,15.9,15.92,15.9,15.91,450500.0,9.3697,9.3815,9.3697,9.3756,450500.0
2014-05-01 15:10:00,15.92,15.95,15.9,15.9,882600.0,9.3815,9.3992,9.3697,9.3697,882600.0
2014-05-01 15:20:00,15.91,15.92,15.89,15.9,649000.0,9.3756,9.3815,9.3638,9.3697,649000.0
2014-05-01 15:30:00,15.9,15.93,15.89,15.9,1027000.0,9.3697,9.3874,9.3638,9.3697,1027000.0
2014-05-01 15:40:00,15.91,15.92,15.89,15.9,1201100.0,9.3756,9.3815,9.3638,9.3697,1201100.0
2014-05-01 15:50:00,15.9,15.92,15.9,15.91,1705600.0,9.3697,9.3815,9.3697,9.3756,1705600.0
2014-05-02 09:30:00,15.95,15.97,15.87,15.96,1038300.0,9.3992,9.411,9.3521,9.4051,1038300.0
2014-05-02 09:40:00,15.95,15.98,15.92,15.92,802200.0,9.3992,9.4169,9.3815,9.3815,802200.0
2014-05-02 09:50:00,15.91,15.94,15.91,15.93,611000.0,9.3756,9.3933,9.3756,9.3874,611000.0
2014-05-02 10:00:00,15.93,15.94,15.9,15.92,1090700.0,9.3874,9.3933,9.3697,9.3815,1090700.0
2014-05-02 10:10:00,15.92,15.95,15.91,15.91,624200.0,9.3815,9.3992,9.3756,9.3756,624200.0
2014-05-02 10:20:00,15.91,15.93,15.87,15.88,841500.0,9.3756,9.3874,9.3521,9.3579,841500.0
2014-05-02 10:30:00,15.89,15.9,15.87,15.88,518100.0,9.3638,9.3697,9.3521,9.3579,518100.0
2014-05-02 10:40:00,15.88,15.89,15.83,15.84,1087800.0,9.3579,9.3638,9.3285,9.3344,1087800.0
2014-05-02 10:50:00,15.83,15.85,15.8,15.83,1108200.0,9.3285,9.3403,9.3108,9.3285,1108200.0
2014-05-02 11:00:00,15.82,15.87,15.82,15.86,527200.0,9.3226,9.3521,9.3226,9.3462,527200.0
2014-05-02 11:10:00,15.86,15.87,15.83,15.87,419900.0,9.3462,9.3521,9.3285,9.3521,419900.0
2014-05-02 11:20:00,15.87,15.87,15.84,15.84,418900.0,9.3521,9.3521,9.3344,9.3344,418900.0
2014-05-02 11:30:00,15.84,15.87,15.84,15.86,283200.0,9.3344,9.3521,9.3344,9.3462,283200.0
2014-05-02 11:40:00,15.86,15.87,15.84,15.87,237900.0,9.3462,9.3521,9.3344,9.3521,237900.0
2014-05-02 11:50:00,15.87,15.88,15.86,15.87,328000.0,9.3521,9.3579,9.3462,9.3521,328000.0
2014-05-02 12:00:00,15.88,15.89,15.87,15.88,365600.0,9.3579,9.3638,9.3521,9.3579,365600.0
2014-05-02 12:10:00,15.88,15.89,15.87,15.88,221000.0,9.3579,9.3638,9.3521,9.3579,221000.0
2014-05-02 12:20:00,15.88,15.89,15.87,15.88,175500.0,9.3579,9.3638,9.3521,9.3579,175500.0
2014-05-02 12:30:00,15.88,15.89,15.87,15.89,119200.0,9.3579,9.3638,9.3521,9.3638,119200.0
2014-05-02 12:40:00,15.88,15.9,15.88,15.9,178600.0,9.3579,9.3697,9.3579,9.3697,178600.0
2014-05-02 12:50:00,15.9,15.9,15.88,15.89,181700.0,9.3697,9.3697,9.3579,9.3638,181700.0
2014-05-02 13:00:00,15.89,15.9,15.88,15.88,126100.0,9.3638,9.3697,9.3579,9.3579,126100.0
2014-05-02 13:10:00,15.89,15.9,15.88,15.89,353100.0,9.3638,9.3697,9.3579,9.3638,353100.0
2014-05-02 13:20:00,15.89,15.89,15.85,15.86,272200.0,9.3638,9.3638,9.3403,9.3462,272200.0
2014-05-02 13:30:00,15.86,15.86,15.84,15.85,535500.0,9.3462,9.3462,9.3344,9.3403,535500.0
2014-05-02 13:40:00,15.85,15.87,15.84,15.87,448900.0,9.3403,9.3521,9.3344,9.3521,448900.0
2014-05-02 13:50:00,15.87,15.87,15.85,15.86,276100.0,9.3521,9.3521,9.3403,9.3462,276100.0
2014-05-02 14:00:00,15.86,15.87,15.84,15.84,535700.0,9.3462,9.3521,9.3344,9.3344,535700.0
2014-05-02 14:10:00,15.85,15.87,15.84,15.85,287700.0,9.3403,9.3521,9.3344,9.3403,287700.0
2014-05-02 14:20:00,15.86,15.86,15.85,15.86,393900.0,9.3462,9.3462,9.3403,9.3462,393900.0
2014-05-02 14:30:00,15.86,15.87,15.85,15.87,363200.0,9.3462,9.3521,9.3403,9.3521,363200.0
2014-05-02 14:40:00,15.87,15.87,15.86,15.87,270100.0,9.3521,9.3521,9.3462,9.3521,270100.0
2014-05-02 14:50:00,15.87,15.88,15.86,15.88,310600.0,9.3521,9.3579,9.3462,9.3579,310600.0
2014-05-02 15:00:00,15.88,15.9,15.87,15.9,433600.0,9.3579,9.3697,9.3521,9.3697,433600.0
2014-05-02 15:10:00,15.9,15.9,15.88,15.88,641200.0,9.3697,9.3697,9.3579,9.3579,641200.0
2014-05-02 15:20:00,15.89,15.89,15.88,15.89,282300.0,9.3638,9.3638,9.3579,9.3638,282300.0
2014-05-02 15:30:00,15.89,15.89,15.87,15.88,677700.0,9.3638,9.3638,9.3521,9.3579,677700.0
2014-05-02 15:40:00,15.87,15.9,15.87,15.9,798400.0,9.3521,9.3697,9.3521,9.3697,798400.0
2014-05-02 15:50:00,15.9,15.9,15.89,15.89,1773300.0,9.3697,9.3697,9.3638,9.3638,1773300.0
2014-05-05 09:30:00,15.81,15.81,15.75,15.78,1231300.0,9.3167,9.3167,9.2813,9.299,1231300.0
2014-05-05 09:40:00,15.79,15.79,15.73,15.73,1029500.0,9.3049,9.3049,9.2696,9.2696,1029500.0
2014-05-05 09:50:00,15.73,15.76,15.71,15.75,1407400.0,9.2696,9.2872,9.2578,9.2813,1407400.0
2014-05-05 10:00:00,15.75,15.76,15.73,15.73,476500.0,9.2813,9.2872,9.2696,9.2696,476500.0
2014-05-05 10:10:00,15.74,15.77,15.73,15.76,414500.0,9.2754,9.2931,9.2696,9.2872,414500.0
2014-05-05 10:20:00,15.77,15.79,15.75,15.76,628200.0,9.2931,9.3049,9.2813,9.2872,628200.0
2014-05-05 10:30:00,15.76,15.79,15.76,15.78,395100.0,9.2872,9.3049,9.2872,9.299,395100.0
2014-05-05 10:40:00,15.77,15.87,15.77,15.87,1040800.0,9.2931,9.3521,9.2931,9.3521,1040800.0
2014-05-05 10:50:00,15.87,15.87,15.83,15.83,349300.0,9.3521,9.3521,9.3285,9.3285,349300.0
2014-05-05 11:00:00,15.83,15.84,15.8,15.8,359200.0,9.3285,9.3344,9.3108,9.3108,359200.0
2014-05-05 11:10:00,15.8,15.81,15.77,15.79,402000.0,9.3108,9.3167,9.2931,9.3049,402000.0
2014-05-05 11:20:00,15.79,15.8,15.77,15.78,284800.0,9.3049,9.3108,9.2931,9.299,284800.0
2014-05-05 11:30:00,15.78,15.81,15.77,15.8,607500.0,9.299,9.3167,9.2931,9.3108,607500.0
2014-05-05 11:40:00,15.8,15.81,15.78,15.78,610600.0,9.3108,9.3167,9.299,9.299,610600.0
2014-05-05 11:50:00,15.79,15.79,15.76,15.77,449300.0,9.3049,9.3049,9.2872,9.2931,449300.0
2014-05-05 12:00:00,15.77,15.78,15.76,15.78,228900.0,9.2931,9.299,9.2872,9.299,228900.0
2014-05-05 12:10:00,15.78,15.78,15.75,15.77,822000.0,9.299,9.299,9.2813,9.2931,822000.0
2014-05-05 12:20:00,15.77,15.77,15.75,15.77,185400.0,9.2931,9.2931,9.2813,9.2931,185400.0
2014-05-05 12:30:00,15.77,15.78,15.75,15.77,165100.0,9.2931,9.299,9.2813,9.2931,165100.0
2014-05-05 12:40:00,15.77,15.77,15.76,15.77,61700.0,9.2931,9.2931,9.2872,9.2931,61700.0
2014-05-05 12:50:00,15.76,15.77,15.75,15.76,427800.0,9.2872,9.2931,9.2813,9.2872,427800.0
2014-05-05 13:00:00,15.75,15.76,15.75,15.76,77700.0,9.2813,9.2872,9.2813,9.2872,77700.0
2014-05-05 13:10:00,15.76,15.77,15.75,15.76,227300.0,9.2872,9.2931,9.2813,9.2872,227300.0
2014-05-05 13:20:00,15.75,15.76,15.74,15.75,330600.0,9.2813,9.2872,9.2754,9.2813,330600.0
2014-05-05 13:30:00,15.75,15.76,15.73,15.75,615000.0,9.2813,9.2872,9.2696,9.2813,615000.0
2014-05-05 13:40:00,15.75,15.76,15.75,15.76,101900.0,9.2813,9.2872,9.2813,9.2872,101900.0
2014-05-05 13:50:00,15.76,15.77,15.75,15.76,197700.0,9.2872,9.2931,9.2813,9.2872,197700.0
2014-05-05 14:00:00,15.76,15.77,15.75,15.76,292000.0,9.2872,9.2931,9.2813,9.2872,292000.0
2014-05-05 14:10:00,15.76,15.77,15.73,15.74,753100.0,9.2872,9.2931,9.2696,9.2754,753100.0
2014-05-05 14:20:00,15.75,15.75,15.74,15.74,196900.0,9.2813,9.2813,9.2754,9.2754,196900.0
2014-05-05 14:30:00,15.74,15.76,15.74,15.76,247700.0,9.2754,9.2872,9.2754,9.2872,247700.0
2014-05-05 14:40:00,15.76,15.77,15.75,15.77,611600.0,9.2872,9.2931,9.2813,9.2931,611600.0
2014-05-05 14:50:00,15.77,15.77,15.74,15.75,567900.0,9.2931,9.2931,9.2754,9.2813,567900.0
2014-05-05 15:00:00,15.74,15.76,15.74,15.76,278700.0,9.2754,9.2872,9.2754,9.2872,278700.0
2014-05-05 15:10:00,15.76,15.76,15.73,15.74,518300.0,9.2872,9.2872,9.2696,9.2754,518300.0
2014-05-05 15:20:00,15.73,15.75,15.73,15.75,358700.0,9.2696,9.2813,9.2696,9.2813,358700.0
2014-05-05 15:30:00,15.75,15.77,15.73,15.73,1491900.0,9.2813,9.2931,9.2696,9.2696,1491900.0
2014-05-05 15:40:00,15.73,15.76,15.72,15.74,2698500.0,9.2696,9.2872,9.2637,9.2754,2698500.0
2014-05-05 15:50:00,15.74,15.76,15.73,15.74,1938600.0,9.2754,9.2872,9.2696,9.2754,1938600.0
2014-05-06 09:30:00,15.74,15.76,15.71,15.72,1238800.0,9.2754,9.2872,9.2578,9.2637,1238800.0
2014-05-06 09:40:00,15.71,15.72,15.67,15.67,875300.0,9.2578,9.2637,9.2342,9.2342,875300.0
2014-05-06 09:50:00,15.67,15.68,15.62,15.64,1094300.0,9.2342,9.2401,9.2047,9.2165,1094300.0
2014-05-06 10:00:00,15.65,15.7,15.61,15.61,884600.0,9.2224,9.2519,9.1988,9.1988,884600.0
2014-05-06 10:10:00,15.62,15.64,15.61,15.64,313500.0,9.2047,9.2165,9.1988,9.2165,313500.0
2014-05-06 10:20:00,15.64,15.67,15.63,15.65,703800.0,9.2165,9.2342,9.2106,9.2224,703800.0
2014-05-06 10:30:00,15.65,15.68,15.65,15.68,284600.0,9.2224,9.2401,9.2224,9.2401,284600.0
2014-05-06 10:40:00,15.68,15.7,15.67,15.67,231500.0,9.2401,9.2519,9.2342,9.2342,231500.0
2014-05-06 10:50:00,15.68,15.69,15.63,15.63,320200.0,9.2401,9.246,9.2106,9.2106,320200.0
2014-05-06 11:00:00,15.63,15.64,15.62,15.64,266000.0,9.2106,9.2165,9.2047,9.2165,266000.0
2014-05-06 11:10:00,15.63,15.65,15.62,15.63,333500.0,9.2106,9.2224,9.2047,9.2106,333500.0
2014-05-06 11:20:00,15.62,15.63,15.6,15.62,484900.0,9.2047,9.2106,9.1929,9.2047,484900.0
2014-05-06 11:30:00,15.62,15.62,15.6,15.6,488200.0,9.2047,9.2047,9.1929,9.1929,488200.0
2014-05-06 11:40:00,15.6,15.6,15.58,15.59,655500.0,9.1929,9.1929,9.1812,9.1871,655500.0
2014-05-06 11:50:00,15.6,15.6,15.59,15.6,164400.0,9.1929,9.1929,9.1871,9.1929,164400.0
2014-05-06 12:00:00,15.6,15.6,15.58,15.59,305400.0,9.1929,9.1929,9.1812,9.1871,305400.0
2014-05-06 12:10:00,15.58,15.61,15.58,15.61,283100.0,9.1812,9.1988,9.1812,9.1988,283100.0
2014-05-06 12:20:00,15.61,15.62,15.6,15.61,296900.0,9.1988,9.2047,9.1929,9.1988,296900.0
2014-05-06 12:30:00,15.6,15.63,15.6,15.63,385500.0,9.1929,9.2106,9.1929,9.2106,385500.0
2014-05-06 12:40:00,15.63,15.63,15.6,15.62,278100.0,9.2106,9.2106,9.1929,9.2047,278100.0
2014-05-06 12:50:00,15.61,15.64,15.61,15.64,237300.0,9.1988,9.2165,9.1988,9.2165,237300.0
2014-05-06 13:00:00,15.64,15.65,15.62,15.63,418700.0,9.2165,9.2224,9.2047,9.2106,418700.0
2014-05-06 13:10:00,15.62,15.63,15.61,15.62,207500.0,9.2047,9.2106,9.1988,9.2047,207500.0
2014-05-06 13:20:00,15.62,15.62,15.58,15.6,398200.0,9.2047,9.2047,9.1812,9.1929,398200.0
2014-05-06 13:30:00,15.6,15.6,15.56,15.57,385100.0,9.1929,9.1929,9.1694,9.1753,385100.0
2014-05-06 13:40:00,15.57,15.57,15.55,15.56,684300.0,9.1753,9.1753,9.1635,9.1694,684300.0
2014-05-06 13:50:00,15.56,15.57,15.55,15.56,274100.0,9.1694,9.1753,9.1635,9.1694,274100.0
2014-05-06 14:00:00,15.56,15.56,15.53,15.56,459200.0,9.1694,9.1694,9.1517,9.1694,459200.0
2014-05-06 14:10:00,15.56,15.59,15.55,15.59,512900.0,9.1694,9.1871,9.1635,9.1871,512900.0
2014-05-06 14:20:00,15.58,15.59,15.55,15.57,350800.0,9.1812,9.1871,9.1635,9.1753,350800.0
2014-05-06 14:30:00,15.57,15.58,15.55,15.57,363000.0,9.1753,9.1812,9.1635,9.1753,363000.0
2014-05-06 14:40:00,15.57,15.58,15.56,15.57,274400.0,9.1753,9.1812,9.1694,9.1753,274400.0
2014-05-06 14:50:00,15.57,15.57,15.56,15.57,197000.0,9.1753,9.1753,9.1694,9.1753,197000.0
2014-05-06 15:00:00,15.57,15.57,15.54,15.56,457300.0,9.1753,9.1753,9.1576,9.1694,457300.0
2014-05-06 15:10:00,15.56,15.58,15.55,15.58,306000.0,9.1694,9.1812,9.1635,9.1812,306000.0
2014-05-06 15:20:00,15.57,15.59,15.57,15.59,478400.0,9.1753,9.1871,9.1753,9.1871,478400.0
2014-05-06 15:30:00,15.59,15.59,15.58,15.59,461200.0,9.1871,9.1871,9.1812,9.1871,461200.0
2014-05-06 15:40:00,15.59,15.59,15.57,15.58,1639700.0,9.1871,9.1871,9.1753,9.1812,1639700.0
2014-05-06 15:50:00,15.58,15.58,15.55,15.56,1940500.0,9.1812,9.1812,9.1635,9.1694,1940500.0
2014-05-07 09:30:00,15.63,15.63,15.54,15.56,1153500.0,9.2106,9.2106,9.1576,9.1694,1153500.0
2014-05-07 09:40:00,15.55,15.58,15.54,15.58,512000.0,9.1635,9.1812,9.1576,9.1812,512000.0
2014-05-07 09:50:00,15.58,15.58,15.48,15.49,1175500.0,9.1812,9.1812,9.1222,9.1281,1175500.0
2014-05-07 10:00:00,15.49,15.55,15.48,15.5,708700.0,9.1281,9.1635,9.1222,9.134,708700.0
2014-05-07 10:10:00,15.51,15.51,15.49,15.5,983300.0,9.1399,9.1399,9.1281,9.134,983300.0
2014-05-07 10:20:00,15.5,15.53,15.49,15.51,609600.0,9.134,9.1517,9.1281,9.1399,609600.0
2014-05-07 10:30:00,15.51,15.56,15.5,15.54,830400.0,9.1399,9.1694,9.134,9.1576,830400.0
2014-05-07 10:40:00,15.55,15.55,15.52,15.53,583200.0,9.1635,9.1635,9.1458,9.1517,583200.0
2014-05-07 10:50:00,15.53,15.55,15.48,15.49,1288600.0,9.1517,9.1635,9.1222,9.1281,1288600.0
2014-05-07 11:00:00,15.49,15.5,15.47,15.5,900400.0,9.1281,9.134,9.1163,9.134,900400.0
2014-05-07 11:10:00,15.49,15.52,15.49,15.5,485900.0,9.1281,9.1458,9.1281,9.134,485900.0
2014-05-07 11:20:00,15.49,15.5,15.46,15.46,766500.0,9.1281,9.134,9.1104,9.1104,766500.0
2014-05-07 11:30:00,15.46,15.51,15.46,15.5,634800.0,9.1104,9.1399,9.1104,9.134,634800.0
2014-05-07 11:40:00,15.49,15.54,15.49,15.54,850200.0,9.1281,9.1576,9.1281,9.1576,850200.0
2014-05-07 11:50:00,15.54,15.54,15.5,15.51,751700.0,9.1576,9.1576,9.134,9.1399,751700.0
2014-05-07 12:00:00,15.5,15.51,15.49,15.5,635300.0,9.134,9.1399,9.1281,9.134,635300.0
2014-05-07 12:10:00,15.5,15.5,15.49,15.5,186200.0,9.134,9.134,9.1281,9.134,186200.0
2014-05-07 12:20:00,15.49,15.51,15.49,15.5,268200.0,9.1281,9.1399,9.1281,9.134,268200.0
2014-05-07 12:30:00,15.5,15.51,15.49,15.5,363200.0,9.134,9.1399,9.1281,9.134,363200.0
2014-05-07 12:40:00,15.51,15.51,15.49,15.51,439000.0,9.1399,9.1399,9.1281,9.1399,439000.0
2014-05-07 12:50:00,15.51,15.51,15.49,15.5,277300.0,9.1399,9.1399,9.1281,9.134,277300.0
2014-05-07 13:00:00,15.49,15.51,15.49,15.5,207500.0,9.1281,9.1399,9.1281,9.134,207500.0
2014-05-07 13:10:00,15.5,15.52,15.5,15.52,410000.0,9.134,9.1458,9.134,9.1458,410000.0
2014-05-07 13:20:00,15.51,15.52,15.48,15.48,194700.0,9.1399,9.1458,9.1222,9.1222,194700.0
2014-05-07 13:30:00,15.49,15.5,15.48,15.5,340400.0,9.1281,9.134,9.1222,9.134,340400.0
2014-05-07 13:40:00,15.49,15.5,15.48,15.48,214600.0,9.1281,9.134,9.1222,9.1222,214600.0
2014-05-07 13:50:00,15.49,15.49,15.46,15.47,232700.0,9.1281,9.1281,9.1104,9.1163,232700.0
2014-05-07 14:00:00,15.47,15.47,15.45,15.46,717500.0,9.1163,9.1163,9.1046,9.1104,717500.0
2014-05-07 14:10:00,15.46,15.47,15.45,15.46,784900.0,9.1104,9.1163,9.1046,9.1104,784900.0
2014-05-07 14:20:00,15.47,15.47,15.45,15.46,552400.0,9.1163,9.1163,9.1046,9.1104,552400.0
2014-05-07 14:30:00,15.46,15.46,15.45,15.46,731700.0,9.1104,9.1104,9.1046,9.1104,731700.0
2014-05-07 14:40:00,15.45,15.48,15.45,15.46,686200.0,9.1046,9.1222,9.1046,9.1104,686200.0
2014-05-07 14:50:00,15.46,15.47,15.45,15.46,479400.0,9.1104,9.1163,9.1046,9.1104,479400.0
2014-05-07 15:00:00,15.46,15.47,15.45,15.46,830300.0,9.1104,9.1163,9.1046,9.1104,830300.0
2014-05-07 15:10:00,15.46,15.46,15.45,15.45,554400.0,9.1104,9.1104,9.1046,9.1046,554400.0
2014-05-07 15:20:00,15.45,15.47,15.45,15.46,1109000.0,9.1046,9.1163,9.1046,9.1104,1109000.0
2014-05-07 15:30:00,15.46,15.47,15.43,15.45,2048300.0,9.1104,9.1163,9.0928,9.1046,2048300.0
2014-05-07 15:40:00,15.45,15.47,15.44,15.46,2706000.0,9.1046,9.1163,9.0987,9.1104,2706000.0
2014-05-07 15:50:00,15.45,15.49,15.45,15.46,2956600.0,9.1046,9.1281,9.1046,9.1104,2956600.0
2014-05-08 09:30:00,15.54,15.64,15.51,15.64,2502500.0,9.1576,9.2165,9.1399,9.2165,2502500.0
2014-05-08 09:40:00,15.63,15.78,15.62,15.78,2203400.0,9.2106,9.299,9.2047,9.299,2203400.0
2014-05-08 09:50:00,15.78,15.85,15.78,15.82,2308400.0,9.299,9.3403,9.299,9.3226,2308400.0
2014-05-08 10:00:00,15.83,15.86,15.8,15.86,1616800.0,9.3285,9.3462,9.3108,9.3462,1616800.0
2014-05-08 10:10:00,15.86,15.9,15.85,15.86,1501000.0,9.3462,9.3697,9.3403,9.3462,1501000.0
2014-05-08 10:20:00,15.86,15.88,15.83,15.85,806700.0,9.3462,9.3579,9.3285,9.3403,806700.0
2014-05-08 10:30:00,15.85,15.86,15.82,15.83,404900.0,9.3403,9.3462,9.3226,9.3285,404900.0
2014-05-08 10:40:00,15.83,15.86,15.78,15.81,1001300.0,9.3285,9.3462,9.299,9.3167,1001300.0
2014-05-08 10:50:00,15.82,15.88,15.81,15.84,746900.0,9.3226,9.3579,9.3167,9.3344,746900.0
2014-05-08 11:00:00,15.84,15.88,15.83,15.87,671500.0,9.3344,9.3579,9.3285,9.3521,671500.0
2014-05-08 11:10:00,15.88,15.9,15.88,15.89,698400.0,9.3579,9.3697,9.3579,9.3638,698400.0
2014-05-08 11:20:00,15.88,15.89,15.86,15.87,492800.0,9.3579,9.3638,9.3462,9.3521,492800.0
2014-05-08 11:30:00,15.87,15.9,15.87,15.89,642800.0,9.3521,9.3697,9.3521,9.3638,642800.0
2014-05-08 11:40:00,15.89,15.9,15.88,15.9,553500.0,9.3638,9.3697,9.3579,9.3697,553500.0
2014-05-08 11:50:00,15.9,15.93,15.89,15.93,870200.0,9.3697,9.3874,9.3638,9.3874,870200.0
2014-05-08 12:00:00,15.93,15.95,15.91,15.92,672100.0,9.3874,9.3992,9.3756,9.3815,672100.0
2014-05-08 12:10:00,15.92,15.93,15.91,15.92,341600.0,9.3815,9.3874,9.3756,9.3815,341600.0
2014-05-08 12:20:00,15.92,15.93,15.89,15.91,387000.0,9.3815,9.3874,9.3638,9.3756,387000.0
2014-05-08 12:30:00,15.91,15.92,15.9,15.92,242700.0,9.3756,9.3815,9.3697,9.3815,242700.0
2014-05-08 12:40:00,15.92,15.94,15.9,15.91,985600.0,9.3815,9.3933,9.3697,9.3756,985600.0
2014-05-08 12:50:00,15.92,15.92,15.88,15.92,874400.0,9.3815,9.3815,9.3579,9.3815,874400.0
2014-05-08 13:00:00,15.92,15.95,15.91,15.92,809300.0,9.3815,9.3992,9.3756,9.3815,809300.0
2014-05-08 13:10:00,15.93,15.93,15.9,15.9,562900.0,9.3874,9.3874,9.3697,9.3697,562900.0
2014-05-08 13:20:00,15.9,15.94,15.89,15.92,803700.0,9.3697,9.3933,9.3638,9.3815,803700.0
2014-05-08 13:30:00,15.93,15.93,15.89,15.91,589200.0,9.3874,9.3874,9.3638,9.3756,589200.0
2014-05-08 13:40:00,15.91,15.91,15.87,15.87,398400.0,9.3756,9.3756,9.3521,9.3521,398400.0
2014-05-08 13:50:00,15.87,15.88,15.82,15.82,475500.0,9.3521,9.3579,9.3226,9.3226,475500.0
2014-05-08 14:00:00,15.82,15.85,15.75,15.85,1359700.0,9.3226,9.3403,9.2813,9.3403,1359700.0
2014-05-08 14:10:00,15.85,15.88,15.82,15.88,1169200.0,9.3403,9.3579,9.3226,9.3579,1169200.0
2014-05-08 14:20:00,15.88,15.88,15.85,15.86,207600.0,9.3579,9.3579,9.3403,9.3462,207600.0
2014-05-08 14:30:00,15.87,15.88,15.85,15.85,248800.0,9.3521,9.3579,9.3403,9.3403,248800.0
2014-05-08 14:40:00,15.86,15.86,15.82,15.84,590400.0,9.3462,9.3462,9.3226,9.3344,590400.0
2014-05-08 14:50:00,15.84,15.85,15.81,15.82,731600.0,9.3344,9.3403,9.3167,9.3226,731600.0
2014-05-08 15:00:00,15.83,15.83,15.77,15.78,657500.0,9.3285,9.3285,9.2931,9.299,657500.0
2014-05-08 15:10:00,15.77,15.82,15.76,15.81,705400.0,9.2931,9.3226,9.2872,9.3167,705400.0
2014-05-08 15:20:00,15.81,15.84,15.81,15.83,351800.0,9.3167,9.3344,9.3167,9.3285,351800.0
2014-05-08 15:30:00,15.83,15.86,15.81,15.83,1031200.0,9.3285,9.3462,9.3167,9.3285,1031200.0
2014-05-08 15:40:00,15.82,15.83,15.79,15.81,974500.0,9.3226,9.3285,9.3049,9.3167,974500.0
2014-05-08 15:50:00,15.8,15.83,15.8,15.82,1845000.0,9.3108,9.3285,9.3108,9.3226,1845000.0
2014-05-09 09:30:00,15.73,15.82,15.73,15.77,1378500.0,9.2696,9.3226,9.2696,9.2931,1378500.0
2014-05-09 09:40:00,15.77,15.78,15.74,15.76,1029000.0,9.2931,9.299,9.2754,9.2872,1029000.0
2014-05-09 09:50:00,15.76,15.82,15.74,15.8,980300.0,9.2872,9.3226,9.2754,9.3108,980300.0
2014-05-09 10:00:00,15.79,15.82,15.76,15.78,906200.0,9.3049,9.3226,9.2872,9.299,906200.0
2014-05-09 10:10:00,15.78,15.82,15.77,15.81,601300.0,9.299,9.3226,9.2931,9.3167,601300.0
2014-05-09 10:20:00,15.8,15.82,15.79,15.8,475600.0,9.3108,9.3226,9.3049,9.3108,475600.0
2014-05-09 10:30:00,15.8,15.81,15.78,15.79,523100.0,9.3108,9.3167,9.299,9.3049,523100.0
2014-05-09 10:40:00,15.79,15.82,15.78,15.82,433500.0,9.3049,9.3226,9.299,9.3226,433500.0
2014-05-09 10:50:00,15.82,15.84,15.81,15.83,684000.0,9.3226,9.3344,9.3167,9.3285,684000.0
2014-05-09 11:00:00,15.83,15.84,15.81,15.83,442500.0,9.3285,9.3344,9.3167,9.3285,442500.0
2014-05-09 11:10:00,15.82,15.84,15.82,15.82,395800.0,9.3226,9.3344,9.3226,9.3226,395800.0
2014-05-09 11:20:00,15.83,15.84,15.82,15.84,532500.0,9.3285,9.3344,9.3226,9.3344,532500.0
2014-05-09 11:30:00,15.84,15.9,15.83,15.89,470500.0,9.3344,9.3697,9.3285,9.3638,470500.0
2014-05-09 11:40:00,15.88,15.9,15.86,15.9,379300.0,9.3579,9.3697,9.3462,9.3697,379300.0
2014-05-09 11:50:00,15.9,15.9,15.87,15.87,197400.0,9.3697,9.3697,9.3521,9.3521,197400.0
2014-05-09 12:00:00,15.88,15.88,15.83,15.86,591500.0,9.3579,9.3579,9.3285,9.3462,591500.0
2014-05-09 12:10:00,15.85,15.9,15.85,15.87,581500.0,9.3403,9.3697,9.3403,9.3521,581500.0
2014-05-09 12:20:00,15.87,15.88,15.86,15.87,287900.0,9.3521,9.3579,9.3462,9.3521,287900.0
2014-05-09 12:30:00,15.86,15.9,15.86,15.89,405700.0,9.3462,9.3697,9.3462,9.3638,405700.0
2014-05-09 12:40:00,15.89,15.9,15.85,15.87,532600.0,9.3638,9.3697,9.3403,9.3521,532600.0
2014-05-09 12:50:00,15.87,15.89,15.86,15.87,630400.0,9.3521,9.3638,9.3462,9.3521,630400.0
2014-05-09 13:00:00,15.87,15.89,15.83,15.85,1128900.0,9.3521,9.3638,9.3285,9.3403,1128900.0
2014-05-09 13:10:00,15.85,15.85,15.82,15.82,426500.0,9.3403,9.3403,9.3226,9.3226,426500.0
2014-05-09 13:20:00,15.83,15.85,15.82,15.84,306600.0,9.3285,9.3403,9.3226,9.3344,306600.0
2014-05-09 13:30:00,15.84,15.84,15.82,15.82,355800.0,9.3344,9.3344,9.3226,9.3226,355800.0
2014-05-09 13:40:00,15.83,15.83,15.81,15.82,216000.0,9.3285,9.3285,9.3167,9.3226,216000.0
2014-05-09 13:50:00,15.81,15.82,15.79,15.79,385000.0,9.3167,9.3226,9.3049,9.3049,385000.0
2014-05-09 14:00:00,15.79,15.81,15.79,15.8,319800.0,9.3049,9.3167,9.3049,9.3108,319800.0
2014-05-09 14:10:00,15.8,15.81,15.78,15.78,197400.0,9.3108,9.3167,9.299,9.299,197400.0
2014-05-09 14:20:00,15.79,15.79,15.76,15.76,501600.0,9.3049,9.3049,9.2872,9.2872,501600.0
2014-05-09 14:30:00,15.76,15.78,15.74,15.75,811900.0,9.2872,9.299,9.2754,9.2813,811900.0
2014-05-09 14:40:00,15.75,15.75,15.74,15.75,181800.0,9.2813,9.2813,9.2754,9.2813,181800.0
2014-05-09 14:50:00,15.75,15.77,15.74,15.76,350800.0,9.2813,9.2931,9.2754,9.2872,350800.0
2014-05-09 15:00:00,15.76,15.79,15.75,15.79,756000.0,9.2872,9.3049,9.2813,9.3049,756000.0
2014-05-09 15:10:00,15.79,15.79,15.75,15.75,738100.0,9.3049,9.3049,9.2813,9.2813,738100.0
2014-05-09 15:20:00,15.75,15.76,15.74,15.75,478700.0,9.2813,9.2872,9.2754,9.2813,478700.0
2014-05-09 15:30:00,15.75,15.76,15.74,15.75,486700.0,9.2813,9.2872,9.2754,9.2813,486700.0
2014-05-09 15:40:00,15.76,15.77,15.75,15.76,1098600.0,9.2872,9.2931,9.2813,9.2872,1098600.0
2014-05-09 15:50:00,15.76,15.78,15.76,15.78,1242100.0,9.2872,9.299,9.2872,9.299,1242100.0
2014-05-12 09:30:00,15.81,15.88,15.8,15.86,1054600.0,9.3167,9.3579,9.3108,9.3462,1054600.0
2014-05-12 09:40:00,15.86,15.89,15.82,15.88,608200.0,9.3462,9.3638,9.3226,9.3579,608200.0
2014-05-12 09:50:00,15.87,15.9,15.87,15.89,1069200.0,9.3521,9.3697,9.3521,9.3638,1069200.0
2014-05-12 10:00:00,15.89,15.9,15.86,15.87,307400.0,9.3638,9.3697,9.3462,9.3521,307400.0
2014-05-12 10:10:00,15.87,15.88,15.86,15.88,517200.0,9.3521,9.3579,9.3462,9.3579,517200.0
2014-05-12 10:20:00,15.87,15.88,15.86,15.87,363300.0,9.3521,9.3579,9.3462,9.3521,363300.0
2014-05-12 10:30:00,15.87,15.87,15.85,15.87,263200.0,9.3521,9.3521,9.3403,9.3521,263200.0
2014-05-12 10:40:00,15.86,15.87,15.84,15.85,500500.0,9.3462,9.3521,9.3344,9.3403,500500.0
2014-05-12 10:50:00,15.85,15.86,15.83,15.85,272800.0,9.3403,9.3462,9.3285,9.3403,272800.0
2014-05-12 11:00:00,15.84,15.86,15.84,15.84,426400.0,9.3344,9.3462,9.3344,9.3344,426400.0
2014-05-12 11:10:00,15.84,15.85,15.84,15.85,133900.0,9.3344,9.3403,9.3344,9.3403,133900.0
2014-05-12 11:20:00,15.84,15.88,15.84,15.88,314800.0,9.3344,9.3579,9.3344,9.3579,314800.0
2014-05-12 11:30:00,15.88,15.88,15.85,15.85,399000.0,9.3579,9.3579,9.3403,9.3403,399000.0
2014-05-12 11:40:00,15.85,15.87,15.85,15.86,503300.0,9.3403,9.3521,9.3403,9.3462,503300.0
2014-05-12 11:50:00,15.85,15.86,15.85,15.86,85300.0,9.3403,9.3462,9.3403,9.3462,85300.0
2014-05-12 12:00:00,15.86,15.89,15.85,15.89,426100.0,9.3462,9.3638,9.3403,9.3638,426100.0
2014-05-12 12:10:00,15.89,15.9,15.87,15.88,565600.0,9.3638,9.3697,9.3521,9.3579,565600.0
2014-05-12 12:20:00,15.89,15.89,15.86,15.87,421400.0,9.3638,9.3638,9.3462,9.3521,421400.0
2014-05-12 12:30:00,15.87,15.87,15.83,15.83,488200.0,9.3521,9.3521,9.3285,9.3285,488200.0
2014-05-12 12:40:00,15.83,15.84,15.8,15.81,281000.0,9.3285,9.3344,9.3108,9.3167,281000.0
2014-05-12 12:50:00,15.81,15.81,15.79,15.79,187100.0,9.3167,9.3167,9.3049,9.3049,187100.0
2014-05-12 13:00:00,15.79,15.82,15.79,15.82,328300.0,9.3049,9.3226,9.3049,9.3226,328300.0
2014-05-12 13:10:00,15.82,15.82,15.78,15.8,490000.0,9.3226,9.3226,9.299,9.3108,490000.0
2014-05-12 13:20:00,15.79,15.81,15.79,15.81,156500.0,9.3049,9.3167,9.3049,9.3167,156500.0
2014-05-12 13:30:00,15.8,15.82,15.8,15.81,117700.0,9.3108,9.3226,9.3108,9.3167,117700.0
2014-05-12 13:40:00,15.82,15.82,15.81,15.81,119800.0,9.3226,9.3226,9.3167,9.3167,119800.0
2014-05-12 13:50:00,15.81,15.82,15.81,15.81,154100.0,9.3167,9.3226,9.3167,9.3167,154100.0
2014-05-12 14:00:00,15.81,15.82,15.8,15.82,244200.0,9.3167,9.3226,9.3108,9.3226,244200.0
2014-05-12 14:10:00,15.81,15.82,15.8,15.81,216600.0,9.3167,9.3226,9.3108,9.3167,216600.0
2014-05-12 14:20:00,15.81,15.81,15.8,15.81,144500.0,9.3167,9.3167,9.3108,9.3167,144500.0
2014-05-12 14:30:00,15.81,15.81,15.8,15.8,177400.0,9.3167,9.3167,9.3108,9.3108,177400.0
2014-05-12 14:40:00,15.8,15.81,15.79,15.79,382600.0,9.3108,9.3167,9.3049,9.3049,382600.0
2014-05-12 14:50:00,15.79,15.82,15.79,15.82,467700.0,9.3049,9.3226,9.3049,9.3226,467700.0
2014-05-12 15:00:00,15.82,15.83,15.81,15.83,389800.0,9.3226,9.3285,9.3167,9.3285,389800.0
2014-05-12 15:10:00,15.83,15.84,15.82,15.83,346800.0,9.3285,9.3344,9.3226,9.3285,346800.0
2014-05-12 15:20:00,15.83,15.84,15.82,15.83,367600.0,9.3285,9.3344,9.3226,9.3285,367600.0
2014-05-12 15:30:00,15.83,15.83,15.82,15.83,457200.0,9.3285,9.3285,9.3226,9.3285,457200.0
2014-05-12 15:40:00,15.83,15.85,15.82,15.85,612200.0,9.3285,9.3403,9.3226,9.3403,612200.0
2014-05-12 15:50:00,15.85,15.85,15.84,15.84,1004900.0,9.3403,9.3403,9.3344,9.3344,1004900.0
2014-05-13 09:30:00,15.85,15.85,15.75,15.78,1106300.0,9.3403,9.3403,9.2813,9.299,1106300.0
2014-05-13 09:40:00,15.77,15.8,15.76,15.78,455800.0,9.2931,9.3108,9.2872,9.299,455800.0
2014-05-13 09:50:00,15.78,15.8,15.76,15.8,497900.0,9.299,9.3108,9.2872,9.3108,497900.0
2014-05-13 10:00:00,15.8,15.8,15.77,15.78,402800.0,9.3108,9.3108,9.2931,9.299,402800.0
2014-05-13 10:10:00,15.79,15.8,15.77,15.78,428300.0,9.3049,9.3108,9.2931,9.299,428300.0
2014-05-13 10:20:00,15.79,15.8,15.76,15.78,477300.0,9.3049,9.3108,9.2872,9.299,477300.0
2014-05-13 10:30:00,15.77,15.8,15.77,15.8,691300.0,9.2931,9.3108,9.2931,9.3108,691300.0
2014-05-13 10:40:00,15.8,15.8,15.78,15.79,458000.0,9.3108,9.3108,9.299,9.3049,458000.0
2014-05-13 10:50:00,15.8,15.82,15.79,15.81,646000.0,9.3108,9.3226,9.3049,9.3167,646000.0
2014-05-13 11:00:00,15.81,15.83,15.81,15.82,338600.0,9.3167,9.3285,9.3167,9.3226,338600.0
2014-05-13 11:10:00,15.82,15.83,15.78,15.79,415600.0,9.3226,9.3285,9.299,9.3049,415600.0
2014-05-13 11:20:00,15.78,15.8,15.78,15.79,179100.0,9.299,9.3108,9.299,9.3049,179100.0
2014-05-13 11:30:00,15.79,15.8,15.77,15.78,270100.0,9.3049,9.3108,9.2931,9.299,270100.0
2014-05-13 11:40:00,15.77,15.81,15.77,15.81,385200.0,9.2931,9.3167,9.2931,9.3167,385200.0
2014-05-13 11:50:00,15.81,15.83,15.8,15.81,319000.0,9.3167,9.3285,9.3108,9.3167,319000.0
2014-05-13 12:00:00,15.81,15.83,15.8,15.8,337800.0,9.3167,9.3285,9.3108,9.3108,337800.0
2014-05-13 12:10:00,15.8,15.83,15.8,15.83,203600.0,9.3108,9.3285,9.3108,9.3285,203600.0
2014-05-13 12:20:00,15.83,15.83,15.82,15.83,123500.0,9.3285,9.3285,9.3226,9.3285,123500.0
2014-05-13 12:30:00,15.83,15.83,15.81,15.83,226100.0,9.3285,9.3285,9.3167,9.3285,226100.0
2014-05-13 12:40:00,15.82,15.84,15.81,15.83,320200.0,9.3226,9.3344,9.3167,9.3285,320200.0
2014-05-13 12:50:00,15.84,15.84,15.82,15.83,175900.0,9.3344,9.3344,9.3226,9.3285,175900.0
2014-05-13 13:00:00,15.83,15.83,15.82,15.83,135300.0,9.3285,9.3285,9.3226,9.3285,135300.0
2014-05-13 13:10:00,15.83,15.85,15.82,15.85,224300.0,9.3285,9.3403,9.3226,9.3403,224300.0
2014-05-13 13:20:00,15.85,15.85,15.84,15.84,212400.0,9.3403,9.3403,9.3344,9.3344,212400.0
2014-05-13 13:30:00,15.84,15.85,15.83,15.85,295300.0,9.3344,9.3403,9.3285,9.3403,295300.0
2014-05-13 13:40:00,15.85,15.86,15.84,15.84,456400.0,9.3403,9.3462,9.3344,9.3344,456400.0
2014-05-13 13:50:00,15.84,15.86,15.84,15.85,162100.0,9.3344,9.3462,9.3344,9.3403,162100.0
2014-05-13 14:00:00,15.86,15.87,15.85,15.87,281700.0,9.3462,9.3521,9.3403,9.3521,281700.0
2014-05-13 14:10:00,15.87,15.88,15.86,15.88,323000.0,9.3521,9.3579,9.3462,9.3579,323000.0
2014-05-13 14:20:00,15.88,15.89,15.87,15.88,353200.0,9.3579,9.3638,9.3521,9.3579,353200.0
2014-05-13 14:30:00,15.88,15.89,15.88,15.89,199700.0,9.3579,9.3638,9.3579,9.3638,199700.0
2014-05-13 14:40:00,15.89,15.9,15.88,15.88,308800.0,9.3638,9.3697,9.3579,9.3579,308800.0
2014-05-13 14:50:00,15.88,15.89,15.88,15.89,218500.0,9.3579,9.3638,9.3579,9.3638,218500.0
2014-05-13 15:00:00,15.89,15.89,15.87,15.89,351600.0,9.3638,9.3638,9.3521,9.3638,351600.0
2014-05-13 15:10:00,15.88,15.89,15.87,15.88,228500.0,9.3579,9.3638,9.3521,9.3579,228500.0
2014-05-13 15:20:00,15.88,15.88,15.87,15.88,220200.0,9.3579,9.3579,9.3521,9.3579,220200.0
2014-05-13 15:30:00,15.88,15.88,15.86,15.88,883200.0,9.3579,9.3579,9.3462,9.3579,883200.0
2014-05-13 15:40:00,15.88,15.88,15.87,15.88,384200.0,9.3579,9.3579,9.3521,9.3579,384200.0
2014-05-13 15:50:00,15.88,15.88,15.85,15.87,1641400.0,9.3579,9.3579,9.3403,9.3521,1641400.0
2014-05-14 09:30:00,15.85,15.89,15.81,15.85,1060200.0,9.3403,9.3638,9.3167,9.3403,1060200.0
2014-05-14 09:40:00,15.84,15.87,15.83,15.83,255100.0,9.3344,9.3521,9.3285,9.3285,255100.0
2014-05-14 09:50:00,15.84,15.84,15.8,15.82,1190800.0,9.3344,9.3344,9.3108,9.3226,1190800.0
2014-05-14 10:00:00,15.82,15.84,15.81,15.82,303100.0,9.3226,9.3344,9.3167,9.3226,303100.0
2014-05-14 10:10:00,15.83,15.83,15.79,15.8,636500.0,9.3285,9.3285,9.3049,9.3108,636500.0
2014-05-14 10:20:00,15.79,15.81,15.79,15.8,83300.0,9.3049,9.3167,9.3049,9.3108,83300.0
2014-05-14 10:30:00,15.81,15.81,15.78,15.79,484800.0,9.3167,9.3167,9.299,9.3049,484800.0
2014-05-14 10:40:00,15.78,15.8,15.78,15.79,279200.0,9.299,9.3108,9.299,9.3049,279200.0
2014-05-14 10:50:00,15.79,15.8,15.78,15.78,185400.0,9.3049,9.3108,9.299,9.299,185400.0
2014-05-14 11:00:00,15.79,15.8,15.77,15.79,489600.0,9.3049,9.3108,9.2931,9.3049,489600.0
2014-05-14 11:10:00,15.79,15.8,15.79,15.8,134900.0,9.3049,9.3108,9.3049,9.3108,134900.0
2014-05-14 11:20:00,15.79,15.8,15.79,15.8,158400.0,9.3049,9.3108,9.3049,9.3108,158400.0
2014-05-14 11:30:00,15.8,15.82,15.79,15.82,305400.0,9.3108,9.3226,9.3049,9.3226,305400.0
2014-05-14 11:40:00,15.82,15.82,15.81,15.82,125300.0,9.3226,9.3226,9.3167,9.3226,125300.0
2014-05-14 11:50:00,15.82,15.82,15.81,15.81,205000.0,9.3226,9.3226,9.3167,9.3167,205000.0
2014-05-14 12:00:00,15.81,15.82,15.8,15.81,191200.0,9.3167,9.3226,9.3108,9.3167,191200.0
2014-05-14 12:10:00,15.81,15.81,15.8,15.81,103100.0,9.3167,9.3167,9.3108,9.3167,103100.0
2014-05-14 12:20:00,15.81,15.81,15.8,15.8,188900.0,9.3167,9.3167,9.3108,9.3108,188900.0
2014-05-14 12:30:00,15.8,15.81,15.8,15.8,85200.0,9.3108,9.3167,9.3108,9.3108,85200.0
2014-05-14 12:40:00,15.8,15.81,15.8,15.8,79800.0,9.3108,9.3167,9.3108,9.3108,79800.0
2014-05-14 12:50:00,15.8,15.81,15.8,15.8,75700.0,9.3108,9.3167,9.3108,9.3108,75700.0
2014-05-14 13:00:00,15.81,15.81,15.8,15.8,98900.0,9.3167,9.3167,9.3108,9.3108,98900.0
2014-05-14 13:10:00,15.8,15.81,15.8,15.81,83300.0,9.3108,9.3167,9.3108,9.3167,83300.0
2014-05-14 13:20:00,15.8,15.81,15.79,15.79,213200.0,9.3108,9.3167,9.3049,9.3049,213200.0
2014-05-14 13:30:00,15.79,15.81,15.79,15.81,281200.0,9.3049,9.3167,9.3049,9.3167,281200.0
2014-05-14 13:40:00,15.8,15.81,15.8,15.81,152500.0,9.3108,9.3167,9.3108,9.3167,152500.0
2014-05-14 13:50:00,15.81,15.81,15.8,15.81,159800.0,9.3167,9.3167,9.3108,9.3167,159800.0
2014-05-14 14:00:00,15.81,15.81,15.79,15.79,228000.0,9.3167,9.3167,9.3049,9.3049,228000.0
2014-05-14 14:10:00,15.79,15.8,15.78,15.79,183800.0,9.3049,9.3108,9.299,9.3049,183800.0
2014-05-14 14:20:00,15.79,15.79,15.78,15.79,142200.0,9.3049,9.3049,9.299,9.3049,142200.0
2014-05-14 14:30:00,15.78,15.79,15.78,15.78,230700.0,9.299,9.3049,9.299,9.299,230700.0
2014-05-14 14:40:00,15.78,15.79,15.77,15.78,319400.0,9.299,9.3049,9.2931,9.299,319400.0
2014-05-14 14:50:00,15.77,15.78,15.76,15.77,381700.0,9.2931,9.299,9.2872,9.2931,381700.0
2014-05-14 15:00:00,15.77,15.77,15.76,15.77,406900.0,9.2931,9.2931,9.2872,9.2931,406900.0
2014-05-14 15:10:00,15.76,15.77,15.76,15.76,293300.0,9.2872,9.2931,9.2872,9.2872,293300.0
2014-05-14 15:20:00,15.77,15.77,15.75,15.75,566400.0,9.2931,9.2931,9.2813,9.2813,566400.0
2014-05-14 15:30:00,15.75,15.76,15.75,15.76,333000.0,9.2813,9.2872,9.2813,9.2872,333000.0
2014-05-14 15:40:00,15.75,15.76,15.75,15.75,740600.0,9.2813,9.2872,9.2813,9.2813,740600.0
2014-05-14 15:50:00,15.76,15.76,15.75,15.75,1452200.0,9.2872,9.2872,9.2813,9.2813,1452200.0
2014-05-15 09:30:00,15.74,15.75,15.68,15.69,1202900.0,9.2754,9.2813,9.2401,9.246,1202900.0
2014-05-15 09:40:00,15.69,15.7,15.62,15.63,1336500.0,9.246,9.2519,9.2047,9.2106,1336500.0
2014-05-15 09:50:00,15.63,15.67,15.61,15.66,1108300.0,9.2106,9.2342,9.1988,9.2283,1108300.0
2014-05-15 10:00:00,15.66,15.67,15.63,15.64,911700.0,9.2283,9.2342,9.2106,9.2165,911700.0
2014-05-15 10:10:00,15.64,15.68,15.62,15.68,863300.0,9.2165,9.2401,9.2047,9.2401,863300.0
2014-05-15 10:20:00,15.68,15.71,15.67,15.68,688900.0,9.2401,9.2578,9.2342,9.2401,688900.0
2014-05-15 10:30:00,15.67,15.68,15.64,15.64,475700.0,9.2342,9.2401,9.2165,9.2165,475700.0
2014-05-15 10:40:00,15.65,15.67,15.63,15.65,685500.0,9.2224,9.2342,9.2106,9.2224,685500.0
2014-05-15 10:50:00,15.65,15.66,15.63,15.66,432300.0,9.2224,9.2283,9.2106,9.2283,432300.0
2014-05-15 11:00:00,15.66,15.67,15.6,15.61,764800.0,9.2283,9.2342,9.1929,9.1988,764800.0
2014-05-15 11:10:00,15.61,15.61,15.56,15.59,869500.0,9.1988,9.1988,9.1694,9.1871,869500.0
2014-05-15 11:20:00,15.59,15.6,15.57,15.58,613400.0,9.1871,9.1929,9.1753,9.1812,613400.0
2014-05-15 11:30:00,15.58,15.6,15.58,15.59,296000.0,9.1812,9.1929,9.1812,9.1871,296000.0
2014-05-15 11:40:00,15.59,15.6,15.58,15.58,331900.0,9.1871,9.1929,9.1812,9.1812,331900.0
2014-05-15 11:50:00,15.59,15.59,15.55,15.57,738900.0,9.1871,9.1871,9.1635,9.1753,738900.0
2014-05-15 12:00:00,15.57,15.59,15.56,15.59,289800.0,9.1753,9.1871,9.1694,9.1871,289800.0
2014-05-15 12:10:00,15.59,15.59,15.57,15.58,319300.0,9.1871,9.1871,9.1753,9.1812,319300.0
2014-05-15 12:20:00,15.58,15.58,15.56,15.56,317300.0,9.1812,9.1812,9.1694,9.1694,317300.0
2014-05-15 12:30:00,15.57,15.58,15.56,15.57,496300.0,9.1753,9.1812,9.1694,9.1753,496300.0
2014-05-15 12:40:00,15.57,15.58,15.55,15.55,522600.0,9.1753,9.1812,9.1635,9.1635,522600.0
2014-05-15 12:50:00,15.55,15.58,15.55,15.58,671400.0,9.1635,9.1812,9.1635,9.1812,671400.0
2014-05-15 13:00:00,15.58,15.58,15.56,15.57,335400.0,9.1812,9.1812,9.1694,9.1753,335400.0
2014-05-15 13:10:00,15.57,15.57,15.56,15.57,292400.0,9.1753,9.1753,9.1694,9.1753,292400.0
2014-05-15 13:20:00,15.57,15.57,15.56,15.57,323200.0,9.1753,9.1753,9.1694,9.1753,323200.0
2014-05-15 13:30:00,15.56,15.58,15.56,15.57,407800.0,9.1694,9.1812,9.1694,9.1753,407800.0
2014-05-15 13:40:00,15.57,15.57,15.55,15.55,367100.0,9.1753,9.1753,9.1635,9.1635,367100.0
2014-05-15 13:50:00,15.56,15.57,15.55,15.57,320100.0,9.1694,9.1753,9.1635,9.1753,320100.0
2014-05-15 14:00:00,15.56,15.59,15.56,15.59,557800.0,9.1694,9.1871,9.1694,9.1871,557800.0
2014-05-15 14:10:00,15.59,15.6,15.56,15.56,503400.0,9.1871,9.1929,9.1694,9.1694,503400.0
2014-05-15 14:20:00,15.57,15.58,15.55,15.58,470000.0,9.1753,9.1812,9.1635,9.1812,470000.0
2014-05-15 14:30:00,15.58,15.6,15.57,15.6,444600.0,9.1812,9.1929,9.1753,9.1929,444600.0
2014-05-15 14:40:00,15.59,15.61,15.59,15.61,371000.0,9.1871,9.1988,9.1871,9.1988,371000.0
2014-05-15 14:50:00,15.61,15.63,15.6,15.62,602700.0,9.1988,9.2106,9.1929,9.2047,602700.0
2014-05-15 15:00:00,15.62,15.64,15.61,15.63,876400.0,9.2047,9.2165,9.1988,9.2106,876400.0
2014-05-15 15:10:00,15.63,15.65,15.62,15.64,750500.0,9.2106,9.2224,9.2047,9.2165,750500.0
2014-05-15 15:20:00,15.64,15.64,15.63,15.64,527900.0,9.2165,9.2165,9.2106,9.2165,527900.0
2014-05-15 15:30:00,15.64,15.69,15.63,15.69,1349800.0,9.2165,9.246,9.2106,9.246,1349800.0
2014-05-15 15:40:00,15.69,15.69,15.68,15.68,1070400.0,9.246,9.246,9.2401,9.2401,1070400.0
2014-05-15 15:50:00,15.68,15.69,15.67,15.69,1994600.0,9.2401,9.246,9.2342,9.246,1994600.0
2014-05-16 09:30:00,15.7,15.7,15.56,15.6,2774900.0,9.2519,9.2519,9.1694,9.1929,2774900.0
2014-05-16 09:40:00,15.6,15.64,15.59,15.61,886400.0,9.1929,9.2165,9.1871,9.1988,886400.0
2014-05-16 09:50:00,15.61,15.72,15.59,15.72,856500.0,9.1988,9.2637,9.1871,9.2637,856500.0
2014-05-16 10:00:00,15.72,15.72,15.64,15.65,541400.0,9.2637,9.2637,9.2165,9.2224,541400.0
2014-05-16 10:10:00,15.64,15.68,15.64,15.68,461100.0,9.2165,9.2401,9.2165,9.2401,461100.0
2014-05-16 10:20:00,15.68,15.71,15.66,15.7,778800.0,9.2401,9.2578,9.2283,9.2519,778800.0
2014-05-16 10:30:00,15.71,15.78,15.7,15.77,735500.0,9.2578,9.299,9.2519,9.2931,735500.0
2014-05-16 10:40:00,15.78,15.85,15.77,15.84,1205400.0,9.299,9.3403,9.2931,9.3344,1205400.0
2014-05-16 10:50:00,15.83,15.86,15.8,15.8,902400.0,9.3285,9.3462,9.3108,9.3108,902400.0
2014-05-16 11:00:00,15.81,15.84,15.8,15.82,594400.0,9.3167,9.3344,9.3108,9.3226,594400.0
2014-05-16 11:10:00,15.82,15.84,15.81,15.84,567700.0,9.3226,9.3344,9.3167,9.3344,567700.0
2014-05-16 11:20:00,15.84,15.84,15.82,15.83,367500.0,9.3344,9.3344,9.3226,9.3285,367500.0
2014-05-16 11:30:00,15.83,15.84,15.83,15.83,285400.0,9.3285,9.3344,9.3285,9.3285,285400.0
2014-05-16 11:40:00,15.83,15.84,15.82,15.83,322100.0,9.3285,9.3344,9.3226,9.3285,322100.0
2014-05-16 11:50:00,15.82,15.83,15.82,15.82,335600.0,9.3226,9.3285,9.3226,9.3226,335600.0
2014-05-16 12:00:00,15.83,15.85,15.82,15.85,346100.0,9.3285,9.3403,9.3226,9.3403,346100.0
2014-05-16 12:10:00,15.85,15.85,15.84,15.84,393000.0,9.3403,9.3403,9.3344,9.3344,393000.0
2014-05-16 12:20:00,15.84,15.85,15.84,15.85,191100.0,9.3344,9.3403,9.3344,9.3403,191100.0
2014-05-16 12:30:00,15.85,15.85,15.84,15.85,191300.0,9.3403,9.3403,9.3344,9.3403,191300.0
2014-05-16 12:40:00,15.85,15.86,15.84,15.86,619700.0,9.3403,9.3462,9.3344,9.3462,619700.0
2014-05-16 12:50:00,15.86,15.86,15.85,15.85,450600.0,9.3462,9.3462,9.3403,9.3403,450600.0
2014-05-16 13:00:00,15.85,15.86,15.82,15.84,601400.0,9.3403,9.3462,9.3226,9.3344,601400.0
2014-05-16 13:10:00,15.84,15.84,15.82,15.84,357000.0,9.3344,9.3344,9.3226,9.3344,357000.0
2014-05-16 13:20:00,15.84,15.85,15.81,15.81,458500.0,9.3344,9.3403,9.3167,9.3167,458500.0
2014-05-16 13:30:00,15.81,15.83,15.81,15.82,228000.0,9.3167,9.3285,9.3167,9.3226,228000.0
2014-05-16 13:40:00,15.82,15.83,15.79,15.79,388000.0,9.3226,9.3285,9.3049,9.3049,388000.0
2014-05-16 13:50:00,15.79,15.8,15.77,15.77,381600.0,9.3049,9.3108,9.2931,9.2931,381600.0
2014-05-16 14:00:00,15.77,15.78,15.77,15.77,246000.0,9.2931,9.299,9.2931,9.2931,246000.0
2014-05-16 14:10:00,15.77,15.79,15.77,15.79,340700.0,9.2931,9.3049,9.2931,9.3049,340700.0
2014-05-16 14:20:00,15.79,15.79,15.78,15.79,235200.0,9.3049,9.3049,9.299,9.3049,235200.0
2014-05-16 14:30:00,15.78,15.79,15.78,15.78,378300.0,9.299,9.3049,9.299,9.299,378300.0
2014-05-16 14:40:00,15.79,15.81,15.78,15.78,1202000.0,9.3049,9.3167,9.299,9.299,1202000.0
2014-05-16 14:50:00,15.79,15.8,15.76,15.8,756800.0,9.3049,9.3108,9.2872,9.3108,756800.0
2014-05-16 15:00:00,15.8,15.81,15.79,15.8,439400.0,9.3108,9.3167,9.3049,9.3108,439400.0
2014-05-16 15:10:00,15.8,15.82,15.8,15.8,326400.0,9.3108,9.3226,9.3108,9.3108,326400.0
2014-05-16 15:20:00,15.8,15.81,15.8,15.81,389200.0,9.3108,9.3167,9.3108,9.3167,389200.0
2014-05-16 15:30:00,15.8,15.81,15.8,15.8,686400.0,9.3108,9.3167,9.3108,9.3108,686400.0
2014-05-16 15:40:00,15.81,15.81,15.76,15.77,966500.0,9.3167,9.3167,9.2872,9.2931,966500.0
2014-05-16 15:50:00,15.77,15.77,15.75,15.77,1662400.0,9.2931,9.2931,9.2813,9.2931,1662400.0
2014-05-19 09:30:00,15.72,15.84,15.72,15.81,987300.0,9.2637,9.3344,9.2637,9.3167,987300.0
2014-05-19 09:40:00,15.81,15.83,15.8,15.81,347700.0,9.3167,9.3285,9.3108,9.3167,347700.0
2014-05-19 09:50:00,15.81,15.84,15.8,15.84,578800.0,9.3167,9.3344,9.3108,9.3344,578800.0
2014-05-19 10:00:00,15.84,15.85,15.82,15.84,537000.0,9.3344,9.3403,9.3226,9.3344,537000.0
2014-05-19 10:10:00,15.84,15.84,15.82,15.83,377100.0,9.3344,9.3344,9.3226,9.3285,377100.0
2014-05-19 10:20:00,15.84,15.85,15.83,15.84,400600.0,9.3344,9.3403,9.3285,9.3344,400600.0
2014-05-19 10:30:00,15.84,15.84,15.82,15.83,415600.0,9.3344,9.3344,9.3226,9.3285,415600.0
2014-05-19 10:40:00,15.83,15.84,15.82,15.84,314000.0,9.3285,9.3344,9.3226,9.3344,314000.0
2014-05-19 10:50:00,15.83,15.85,15.83,15.84,228200.0,9.3285,9.3403,9.3285,9.3344,228200.0
2014-05-19 11:00:00,15.84,15.86,15.84,15.85,340200.0,9.3344,9.3462,9.3344,9.3403,340200.0
2014-05-19 11:10:00,15.85,15.86,15.85,15.86,200000.0,9.3403,9.3462,9.3403,9.3462,200000.0
2014-05-19 11:20:00,15.86,15.86,15.85,15.86,275400.0,9.3462,9.3462,9.3403,9.3462,275400.0
2014-05-19 11:30:00,15.86,15.88,15.85,15.86,340000.0,9.3462,9.3579,9.3403,9.3462,340000.0
2014-05-19 11:40:00,15.86,15.87,15.83,15.83,384300.0,9.3462,9.3521,9.3285,9.3285,384300.0
2014-05-19 11:50:00,15.84,15.84,15.83,15.84,157300.0,9.3344,9.3344,9.3285,9.3344,157300.0
2014-05-19 12:00:00,15.84,15.85,15.83,15.85,166700.0,9.3344,9.3403,9.3285,9.3403,166700.0
2014-05-19 12:10:00,15.85,15.86,15.84,15.84,250300.0,9.3403,9.3462,9.3344,9.3344,250300.0
2014-05-19 12:20:00,15.85,15.86,15.84,15.86,180300.0,9.3403,9.3462,9.3344,9.3462,180300.0
2014-05-19 12:30:00,15.85,15.87,15.85,15.86,427000.0,9.3403,9.3521,9.3403,9.3462,427000.0
2014-05-19 12:40:00,15.85,15.87,15.85,15.87,205500.0,9.3403,9.3521,9.3403,9.3521,205500.0
2014-05-19 12:50:00,15.86,15.89,15.86,15.88,452200.0,9.3462,9.3638,9.3462,9.3579,452200.0
2014-05-19 13:00:00,15.89,15.9,15.88,15.9,201400.0,9.3638,9.3697,9.3579,9.3697,201400.0
2014-05-19 13:10:00,15.89,15.9,15.88,15.88,316500.0,9.3638,9.3697,9.3579,9.3579,316500.0
2014-05-19 13:20:00,15.88,15.9,15.88,15.89,266300.0,9.3579,9.3697,9.3579,9.3638,266300.0
2014-05-19 13:30:00,15.88,15.89,15.87,15.88,441300.0,9.3579,9.3638,9.3521,9.3579,441300.0
2014-05-19 13:40:00,15.89,15.9,15.88,15.89,267600.0,9.3638,9.3697,9.3579,9.3638,267600.0
2014-05-19 13:50:00,15.9,15.92,15.89,15.92,540700.0,9.3697,9.3815,9.3638,9.3815,540700.0
2014-05-19 14:00:00,15.92,15.92,15.89,15.9,252600.0,9.3815,9.3815,9.3638,9.3697,252600.0
2014-05-19 14:10:00,15.9,15.9,15.89,15.9,176000.0,9.3697,9.3697,9.3638,9.3697,176000.0
2014-05-19 14:20:00,15.9,15.92,15.89,15.92,468700.0,9.3697,9.3815,9.3638,9.3815,468700.0
2014-05-19 14:30:00,15.92,15.92,15.91,15.92,219900.0,9.3815,9.3815,9.3756,9.3815,219900.0
2014-05-19 14:40:00,15.92,15.92,15.91,15.92,296500.0,9.3815,9.3815,9.3756,9.3815,296500.0
2014-05-19 14:50:00,15.92,15.92,15.91,15.92,310400.0,9.3815,9.3815,9.3756,9.3815,310400.0
2014-05-19 15:00:00,15.92,15.92,15.91,15.92,272500.0,9.3815,9.3815,9.3756,9.3815,272500.0
2014-05-19 15:10:00,15.92,15.93,15.91,15.93,891600.0,9.3815,9.3874,9.3756,9.3874,891600.0
2014-05-19 15:20:00,15.93,15.94,15.92,15.94,586200.0,9.3874,9.3933,9.3815,9.3933,586200.0
2014-05-19 15:30:00,15.94,15.94,15.93,15.93,642300.0,9.3933,9.3933,9.3874,9.3874,642300.0
2014-05-19 15:40:00,15.94,15.94,15.92,15.94,746700.0,9.3933,9.3933,9.3815,9.3933,746700.0
2014-05-19 15:50:00,15.94,15.94,15.92,15.92,1178600.0,9.3933,9.3933,9.3815,9.3815,1178600.0
2014-05-20 09:30:00,15.9,15.92,15.87,15.87,652100.0,9.3697,9.3815,9.3521,9.3521,652100.0
2014-05-20 09:40:00,15.87,15.88,15.83,15.84,341700.0,9.3521,9.3579,9.3285,9.3344,341700.0
2014-05-20 09:50:00,15.83,15.84,15.8,15.8,625600.0,9.3285,9.3344,9.3108,9.3108,625600.0
2014-05-20 10:00:00,15.8,15.82,15.78,15.79,674700.0,9.3108,9.3226,9.299,9.3049,674700.0
2014-05-20 10:10:00,15.79,15.83,15.79,15.82,326800.0,9.3049,9.3285,9.3049,9.3226,326800.0
2014-05-20 10:20:00,15.82,15.84,15.81,15.83,383800.0,9.3226,9.3344,9.3167,9.3285,383800.0
2014-05-20 10:30:00,15.83,15.86,15.83,15.85,591600.0,9.3285,9.3462,9.3285,9.3403,591600.0
2014-05-20 10:40:00,15.85,15.86,15.83,15.84,536300.0,9.3403,9.3462,9.3285,9.3344,536300.0
2014-05-20 10:50:00,15.84,15.86,15.83,15.86,269200.0,9.3344,9.3462,9.3285,9.3462,269200.0
2014-05-20 11:00:00,15.86,15.87,15.85,15.86,260600.0,9.3462,9.3521,9.3403,9.3462,260600.0
2014-05-20 11:10:00,15.86,15.87,15.85,15.86,502000.0,9.3462,9.3521,9.3403,9.3462,502000.0
2014-05-20 11:20:00,15.86,15.9,15.85,15.89,835700.0,9.3462,9.3697,9.3403,9.3638,835700.0
2014-05-20 11:30:00,15.89,15.9,15.88,15.9,367200.0,9.3638,9.3697,9.3579,9.3697,367200.0
2014-05-20 11:40:00,15.89,15.91,15.89,15.9,229300.0,9.3638,9.3756,9.3638,9.3697,229300.0
2014-05-20 11:50:00,15.9,15.93,15.89,15.92,628200.0,9.3697,9.3874,9.3638,9.3815,628200.0
2014-05-20 12:00:00,15.92,15.93,15.9,15.92,738600.0,9.3815,9.3874,9.3697,9.3815,738600.0
2014-05-20 12:10:00,15.92,15.92,15.84,15.87,548400.0,9.3815,9.3815,9.3344,9.3521,548400.0
2014-05-20 12:20:00,15.86,15.87,15.84,15.85,257800.0,9.3462,9.3521,9.3344,9.3403,257800.0
2014-05-20 12:30:00,15.84,15.86,15.84,15.85,228900.0,9.3344,9.3462,9.3344,9.3403,228900.0
2014-05-20 12:40:00,15.85,15.85,15.83,15.84,269900.0,9.3403,9.3403,9.3285,9.3344,269900.0
2014-05-20 12:50:00,15.84,15.86,15.83,15.85,425300.0,9.3344,9.3462,9.3285,9.3403,425300.0
2014-05-20 13:00:00,15.86,15.86,15.84,15.86,307700.0,9.3462,9.3462,9.3344,9.3462,307700.0
2014-05-20 13:10:00,15.85,15.86,15.81,15.82,358300.0,9.3403,9.3462,9.3167,9.3226,358300.0
2014-05-20 13:20:00,15.81,15.82,15.8,15.81,438700.0,9.3167,9.3226,9.3108,9.3167,438700.0
2014-05-20 13:30:00,15.81,15.81,15.78,15.79,376200.0,9.3167,9.3167,9.299,9.3049,376200.0
2014-05-20 13:40:00,15.78,15.79,15.76,15.77,688500.0,9.299,9.3049,9.2872,9.2931,688500.0
2014-05-20 13:50:00,15.76,15.77,15.75,15.76,366000.0,9.2872,9.2931,9.2813,9.2872,366000.0
2014-05-20 14:00:00,15.75,15.76,15.75,15.76,180600.0,9.2813,9.2872,9.2813,9.2872,180600.0
2014-05-20 14:10:00,15.76,15.78,15.74,15.78,680500.0,9.2872,9.299,9.2754,9.299,680500.0
2014-05-20 14:20:00,15.77,15.79,15.77,15.78,298600.0,9.2931,9.3049,9.2931,9.299,298600.0
2014-05-20 14:30:00,15.77,15.78,15.75,15.76,301000.0,9.2931,9.299,9.2813,9.2872,301000.0
2014-05-20 14:40:00,15.76,15.77,15.75,15.76,361100.0,9.2872,9.2931,9.2813,9.2872,361100.0
2014-05-20 14:50:00,15.76,15.79,15.75,15.79,526100.0,9.2872,9.3049,9.2813,9.3049,526100.0
2014-05-20 15:00:00,15.79,15.79,15.77,15.78,248800.0,9.3049,9.3049,9.2931,9.299,248800.0
2014-05-20 15:10:00,15.78,15.78,15.76,15.76,267300.0,9.299,9.299,9.2872,9.2872,267300.0
2014-05-20 15:20:00,15.76,15.78,15.76,15.78,380300.0,9.2872,9.299,9.2872,9.299,380300.0
2014-05-20 15:30:00,15.78,15.81,15.77,15.79,690100.0,9.299,9.3167,9.2931,9.3049,690100.0
2014-05-20 15:40:00,15.8,15.81,15.79,15.79,657600.0,9.3108,9.3167,9.3049,9.3049,657600.0
2014-05-20 15:50:00,15.79,15.8,15.75,15.78,1847900.0,9.3049,9.3108,9.2813,9.299,1847900.0
2014-05-21 09:30:00,15.82,15.9,15.8,15.88,947400.0,9.3226,9.3697,9.3108,9.3579,947400.0
2014-05-21 09:40:00,15.88,15.89,15.84,15.89,413200.0,9.3579,9.3638,9.3344,9.3638,413200.0
2014-05-21 09:50:00,15.89,15.94,15.88,15.94,876200.0,9.3638,9.3933,9.3579,9.3933,876200.0
2014-05-21 10:00:00,15.93,15.94,15.9,15.9,614500.0,9.3874,9.3933,9.3697,9.3697,614500.0
2014-05-21 10:10:00,15.91,15.93,15.9,15.92,662900.0,9.3756,9.3874,9.3697,9.3815,662900.0
2014-05-21 10:20:00,15.91,15.92,15.89,15.9,465700.0,9.3756,9.3815,9.3638,9.3697,465700.0
2014-05-21 10:30:00,15.9,15.91,15.89,15.9,238600.0,9.3697,9.3756,9.3638,9.3697,238600.0
2014-05-21 10:40:00,15.9,15.9,15.88,15.89,145900.0,9.3697,9.3697,9.3579,9.3638,145900.0
2014-05-21 10:50:00,15.88,15.9,15.88,15.89,202400.0,9.3579,9.3697,9.3579,9.3638,202400.0
2014-05-21 11:00:00,15.89,15.9,15.85,15.86,547900.0,9.3638,9.3697,9.3403,9.3462,547900.0
2014-05-21 11:10:00,15.86,15.88,15.86,15.88,290200.0,9.3462,9.3579,9.3462,9.3579,290200.0
2014-05-21 11:20:00,15.87,15.88,15.86,15.87,220200.0,9.3521,9.3579,9.3462,9.3521,220200.0
2014-05-21 11:30:00,15.87,15.87,15.83,15.83,466000.0,9.3521,9.3521,9.3285,9.3285,466000.0
2014-05-21 11:40:00,15.83,15.84,15.81,15.82,392700.0,9.3285,9.3344,9.3167,9.3226,392700.0
2014-05-21 11:50:00,15.81,15.84,15.8,15.84,728400.0,9.3167,9.3344,9.3108,9.3344,728400.0
2014-05-21 12:00:00,15.84,15.85,15.83,15.83,223300.0,9.3344,9.3403,9.3285,9.3285,223300.0
2014-05-21 12:10:00,15.84,15.85,15.83,15.85,122300.0,9.3344,9.3403,9.3285,9.3403,122300.0
2014-05-21 12:20:00,15.85,15.87,15.84,15.87,174200.0,9.3403,9.3521,9.3344,9.3521,174200.0
2014-05-21 12:30:00,15.86,15.88,15.86,15.88,135000.0,9.3462,9.3579,9.3462,9.3579,135000.0
2014-05-21 12:40:00,15.88,15.89,15.87,15.88,202300.0,9.3579,9.3638,9.3521,9.3579,202300.0
2014-05-21 12:50:00,15.88,15.89,15.87,15.89,203700.0,9.3579,9.3638,9.3521,9.3638,203700.0
2014-05-21 13:00:00,15.89,15.89,15.88,15.89,127700.0,9.3638,9.3638,9.3579,9.3638,127700.0
2014-05-21 13:10:00,15.89,15.89,15.88,15.89,150900.0,9.3638,9.3638,9.3579,9.3638,150900.0
2014-05-21 13:20:00,15.89,15.89,15.88,15.89,100900.0,9.3638,9.3638,9.3579,9.3638,100900.0
2014-05-21 13:30:00,15.89,15.89,15.87,15.87,219300.0,9.3638,9.3638,9.3521,9.3521,219300.0
2014-05-21 13:40:00,15.87,15.88,15.87,15.88,106900.0,9.3521,9.3579,9.3521,9.3579,106900.0
2014-05-21 13:50:00,15.88,15.91,15.87,15.88,817400.0,9.3579,9.3756,9.3521,9.3579,817400.0
2014-05-21 14:00:00,15.88,15.91,15.87,15.88,598400.0,9.3579,9.3756,9.3521,9.3579,598400.0
2014-05-21 14:10:00,15.87,15.89,15.86,15.88,432900.0,9.3521,9.3638,9.3462,9.3579,432900.0
2014-05-21 14:20:00,15.87,15.89,15.87,15.88,205400.0,9.3521,9.3638,9.3521,9.3579,205400.0
2014-05-21 14:30:00,15.89,15.9,15.88,15.9,371400.0,9.3638,9.3697,9.3579,9.3697,371400.0
2014-05-21 14:40:00,15.89,15.91,15.89,15.9,305200.0,9.3638,9.3756,9.3638,9.3697,305200.0
2014-05-21 14:50:00,15.9,15.91,15.89,15.9,266600.0,9.3697,9.3756,9.3638,9.3697,266600.0
2014-05-21 15:00:00,15.9,15.92,15.89,15.92,510800.0,9.3697,9.3815,9.3638,9.3815,510800.0
2014-05-21 15:10:00,15.91,15.94,15.91,15.92,899000.0,9.3756,9.3933,9.3756,9.3815,899000.0
2014-05-21 15:20:00,15.92,15.93,15.9,15.9,482900.0,9.3815,9.3874,9.3697,9.3697,482900.0
2014-05-21 15:30:00,15.9,15.91,15.9,15.9,329800.0,9.3697,9.3756,9.3697,9.3697,329800.0
2014-05-21 15:40:00,15.91,15.91,15.87,15.88,834500.0,9.3756,9.3756,9.3521,9.3579,834500.0
2014-05-21 15:50:00,15.88,15.91,15.87,15.91,1184500.0,9.3579,9.3756,9.3521,9.3756,1184500.0
2014-05-22 09:30:00,15.85,15.99,15.85,15.98,1311100.0,9.3403,9.4228,9.3403,9.4169,1311100.0
2014-05-22 09:40:00,15.98,16.0,15.96,15.99,539200.0,9.4169,9.4287,9.4051,9.4228,539200.0
2014-05-22 09:50:00,15.99,15.99,15.96,15.97,429000.0,9.4228,9.4228,9.4051,9.411,429000.0
2014-05-22 10:00:00,15.97,15.98,15.94,15.97,443000.0,9.411,9.4169,9.3933,9.411,443000.0
2014-05-22 10:10:00,15.97,15.98,15.96,15.97,253600.0,9.411,9.4169,9.4051,9.411,253600.0
2014-05-22 10:20:00,15.97,15.99,15.97,15.97,492300.0,9.411,9.4228,9.411,9.411,492300.0
2014-05-22 10:30:00,15.97,16.01,15.96,15.97,1731300.0,9.411,9.4346,9.4051,9.411,1731300.0
2014-05-22 10:40:00,15.97,15.97,15.95,15.97,195700.0,9.411,9.411,9.3992,9.411,195700.0
2014-05-22 10:50:00,15.97,15.97,15.95,15.96,398900.0,9.411,9.411,9.3992,9.4051,398900.0
2014-05-22 11:00:00,15.97,16.0,15.96,16.0,1027500.0,9.411,9.4287,9.4051,9.4287,1027500.0
2014-05-22 11:10:00,16.0,16.02,15.99,16.01,496900.0,9.4287,9.4404,9.4228,9.4346,496900.0
2014-05-22 11:20:00,16.0,16.03,16.0,16.03,389600.0,9.4287,9.4463,9.4287,9.4463,389600.0
2014-05-22 11:30:00,16.03,16.03,16.0,16.0,288700.0,9.4463,9.4463,9.4287,9.4287,288700.0
2014-05-22 11:40:00,16.0,16.01,15.99,15.99,257300.0,9.4287,9.4346,9.4228,9.4228,257300.0
2014-05-22 11:50:00,16.0,16.02,15.99,16.01,291700.0,9.4287,9.4404,9.4228,9.4346,291700.0
2014-05-22 12:00:00,16.02,16.03,16.01,16.02,411400.0,9.4404,9.4463,9.4346,9.4404,411400.0
2014-05-22 12:10:00,16.02,16.03,16.0,16.0,389600.0,9.4404,9.4463,9.4287,9.4287,389600.0
2014-05-22 12:20:00,16.01,16.02,16.0,16.02,264000.0,9.4346,9.4404,9.4287,9.4404,264000.0
2014-05-22 12:30:00,16.02,16.03,16.01,16.01,304400.0,9.4404,9.4463,9.4346,9.4346,304400.0
2014-05-22 12:40:00,16.01,16.02,16.0,16.0,156200.0,9.4346,9.4404,9.4287,9.4287,156200.0
2014-05-22 12:50:00,16.0,16.01,15.99,15.99,105200.0,9.4287,9.4346,9.4228,9.4228,105200.0
2014-05-22 13:00:00,15.99,16.0,15.99,15.99,108300.0,9.4228,9.4287,9.4228,9.4228,108300.0
2014-05-22 13:10:00,15.99,16.0,15.99,15.99,80000.0,9.4228,9.4287,9.4228,9.4228,80000.0
2014-05-22 13:20:00,15.99,16.0,15.98,16.0,302500.0,9.4228,9.4287,9.4169,9.4287,302500.0
2014-05-22 13:30:00,16.0,16.0,15.97,15.98,404300.0,9.4287,9.4287,9.411,9.4169,404300.0
2014-05-22 13:40:00,15.97,15.98,15.96,15.96,169700.0,9.411,9.4169,9.4051,9.4051,169700.0
2014-05-22 13:50:00,15.96,15.98,15.96,15.97,413600.0,9.4051,9.4169,9.4051,9.411,413600.0
2014-05-22 14:00:00,15.97,15.97,15.96,15.97,102300.0,9.411,9.411,9.4051,9.411,102300.0
2014-05-22 14:10:00,15.97,15.98,15.96,15.98,349000.0,9.411,9.4169,9.4051,9.4169,349000.0
2014-05-22 14:20:00,15.97,15.98,15.97,15.98,120500.0,9.411,9.4169,9.411,9.4169,120500.0
2014-05-22 14:30:00,15.98,15.98,15.96,15.96,232700.0,9.4169,9.4169,9.4051,9.4051,232700.0
2014-05-22 14:40:00,15.96,15.97,15.96,15.97,196300.0,9.4051,9.411,9.4051,9.411,196300.0
2014-05-22 14:50:00,15.96,15.98,15.96,15.98,293300.0,9.4051,9.4169,9.4051,9.4169,293300.0
2014-05-22 15:00:00,15.98,15.98,15.97,15.97,240300.0,9.4169,9.4169,9.411,9.411,240300.0
2014-05-22 15:10:00,15.97,15.98,15.95,15.95,538100.0,9.411,9.4169,9.3992,9.3992,538100.0
2014-05-22 15:20:00,15.96,15.96,15.93,15.93,1279400.0,9.4051,9.4051,9.3874,9.3874,1279400.0
2014-05-22 15:30:00,15.93,15.95,15.91,15.93,2687500.0,9.3874,9.3992,9.3756,9.3874,2687500.0
2014-05-22 15:40:00,15.93,15.94,15.89,15.91,4069500.0,9.3874,9.3933,9.3638,9.3756,4069500.0
2014-05-22 15:50:00,15.91,15.92,15.9,15.9,1091700.0,9.3756,9.3815,9.3697,9.3697,1091700.0
2014-05-23 09:30:00,15.91,15.98,15.9,15.98,754100.0,9.3756,9.4169,9.3697,9.4169,754100.0
2014-05-23 09:40:00,15.98,15.99,15.96,15.98,261900.0,9.4169,9.4228,9.4051,9.4169,261900.0
2014-05-23 09:50:00,15.98,16.0,15.97,15.99,341300.0,9.4169,9.4287,9.411,9.4228,341300.0
2014-05-23 10:00:00,15.99,16.02,15.99,16.0,558900.0,9.4228,9.4404,9.4228,9.4287,558900.0
2014-05-23 10:10:00,16.0,16.01,15.99,15.99,266300.0,9.4287,9.4346,9.4228,9.4228,266300.0
2014-05-23 10:20:00,15.99,16.0,15.98,16.0,283600.0,9.4228,9.4287,9.4169,9.4287,283600.0
2014-05-23 10:30:00,16.0,16.0,15.99,16.0,234700.0,9.4287,9.4287,9.4228,9.4287,234700.0
2014-05-23 10:40:00,16.0,16.01,15.99,16.0,482600.0,9.4287,9.4346,9.4228,9.4287,482600.0
2014-05-23 10:50:00,15.99,16.0,15.97,15.99,477400.0,9.4228,9.4287,9.411,9.4228,477400.0
2014-05-23 11:00:00,15.99,16.01,15.98,15.99,966500.0,9.4228,9.4346,9.4169,9.4228,966500.0
2014-05-23 11:10:00,15.98,16.0,15.98,15.98,484300.0,9.4169,9.4287,9.4169,9.4169,484300.0
2014-05-23 11:20:00,15.98,16.0,15.98,16.0,198700.0,9.4169,9.4287,9.4169,9.4287,198700.0
2014-05-23 11:30:00,16.0,16.02,15.99,16.02,320600.0,9.4287,9.4404,9.4228,9.4404,320600.0
2014-05-23 11:40:00,16.02,16.02,16.0,16.01,261400.0,9.4404,9.4404,9.4287,9.4346,261400.0
2014-05-23 11:50:00,16.01,16.02,16.0,16.01,176800.0,9.4346,9.4404,9.4287,9.4346,176800.0
2014-05-23 12:00:00,16.01,16.02,16.0,16.0,404000.0,9.4346,9.4404,9.4287,9.4287,404000.0
2014-05-23 12:10:00,16.0,16.01,15.99,15.99,292900.0,9.4287,9.4346,9.4228,9.4228,292900.0
2014-05-23 12:20:00,15.99,16.0,15.99,16.0,98700.0,9.4228,9.4287,9.4228,9.4287,98700.0
2014-05-23 12:30:00,16.0,16.01,15.99,16.0,552300.0,9.4287,9.4346,9.4228,9.4287,552300.0
2014-05-23 12:40:00,16.0,16.0,15.99,16.0,112900.0,9.4287,9.4287,9.4228,9.4287,112900.0
2014-05-23 12:50:00,16.0,16.01,15.99,16.0,347000.0,9.4287,9.4346,9.4228,9.4287,347000.0
2014-05-23 13:00:00,16.0,16.01,15.99,16.0,209200.0,9.4287,9.4346,9.4228,9.4287,209200.0
2014-05-23 13:10:00,16.0,16.0,15.99,16.0,106700.0,9.4287,9.4287,9.4228,9.4287,106700.0
2014-05-23 13:20:00,16.0,16.0,15.99,16.0,132400.0,9.4287,9.4287,9.4228,9.4287,132400.0
2014-05-23 13:30:00,15.99,16.0,15.99,16.0,153300.0,9.4228,9.4287,9.4228,9.4287,153300.0
2014-05-23 13:40:00,15.99,16.0,15.99,15.99,376400.0,9.4228,9.4287,9.4228,9.4228,376400.0
2014-05-23 13:50:00,16.0,16.0,15.99,16.0,199800.0,9.4287,9.4287,9.4228,9.4287,199800.0
2014-05-23 14:00:00,16.0,16.02,16.0,16.02,661000.0,9.4287,9.4404,9.4287,9.4404,661000.0
2014-05-23 14:10:00,16.02,16.02,16.01,16.02,335500.0,9.4404,9.4404,9.4346,9.4404,335500.0
2014-05-23 14:20:00,16.02,16.03,16.0,16.0,559700.0,9.4404,9.4463,9.4287,9.4287,559700.0
2014-05-23 14:30:00,16.0,16.01,16.0,16.0,184400.0,9.4287,9.4346,9.4287,9.4287,184400.0
2014-05-23 14:40:00,16.0,16.01,16.0,16.0,179400.0,9.4287,9.4346,9.4287,9.4287,179400.0
2014-05-23 14:50:00,16.0,16.01,16.0,16.0,317400.0,9.4287,9.4346,9.4287,9.4287,317400.0
2014-05-23 15:00:00,16.0,16.02,16.0,16.02,378200.0,9.4287,9.4404,9.4287,9.4404,378200.0
2014-05-23 15:10:00,16.02,16.03,16.01,16.03,444300.0,9.4404,9.4463,9.4346,9.4463,444300.0
2014-05-23 15:20:00,16.02,16.03,16.02,16.03,388500.0,9.4404,9.4463,9.4404,9.4463,388500.0
2014-05-23 15:30:00,16.02,16.03,16.02,16.03,552800.0,9.4404,9.4463,9.4404,9.4463,552800.0
2014-05-23 15:40:00,16.03,16.03,16.02,16.02,727800.0,9.4463,9.4463,9.4404,9.4404,727800.0
2014-05-23 15:50:00,16.03,16.03,16.02,16.02,1362000.0,9.4463,9.4463,9.4404,9.4404,1362000.0
2014-05-27 09:30:00,16.09,16.14,16.07,16.12,1537300.0,9.4817,9.5112,9.4699,9.4994,1537300.0
2014-05-27 09:40:00,16.13,16.17,16.13,16.16,1139100.0,9.5053,9.5288,9.5053,9.5229,1139100.0
2014-05-27 09:50:00,16.16,16.17,16.15,16.15,560400.0,9.5229,9.5288,9.5171,9.5171,560400.0
2014-05-27 10:00:00,16.15,16.17,16.15,16.17,334500.0,9.5171,9.5288,9.5171,9.5288,334500.0
2014-05-27 10:10:00,16.16,16.19,16.16,16.18,679800.0,9.5229,9.5406,9.5229,9.5347,679800.0
2014-05-27 10:20:00,16.19,16.2,16.16,16.2,495800.0,9.5406,9.5465,9.5229,9.5465,495800.0
2014-05-27 10:30:00,16.2,16.2,16.17,16.17,488500.0,9.5465,9.5465,9.5288,9.5288,488500.0
2014-05-27 10:40:00,16.18,16.18,16.16,16.16,298200.0,9.5347,9.5347,9.5229,9.5229,298200.0
2014-05-27 10:50:00,16.16,16.17,16.16,16.16,156400.0,9.5229,9.5288,9.5229,9.5229,156400.0
2014-05-27 11:00:00,16.16,16.17,16.16,16.16,136000.0,9.5229,9.5288,9.5229,9.5229,136000.0
2014-05-27 11:10:00,16.17,16.17,16.15,16.16,306100.0,9.5288,9.5288,9.5171,9.5229,306100.0
2014-05-27 11:20:00,16.15,16.16,16.14,16.14,336000.0,9.5171,9.5229,9.5112,9.5112,336000.0
2014-05-27 11:30:00,16.14,16.15,16.13,16.13,315200.0,9.5112,9.5171,9.5053,9.5053,315200.0
2014-05-27 11:40:00,16.14,16.14,16.13,16.14,210100.0,9.5112,9.5112,9.5053,9.5112,210100.0
2014-05-27 11:50:00,16.14,16.15,16.13,16.14,204000.0,9.5112,9.5171,9.5053,9.5112,204000.0
2014-05-27 12:00:00,16.14,16.15,16.14,16.14,342400.0,9.5112,9.5171,9.5112,9.5112,342400.0
2014-05-27 12:10:00,16.14,16.15,16.14,16.14,93200.0,9.5112,9.5171,9.5112,9.5112,93200.0
2014-05-27 12:20:00,16.14,16.15,16.13,16.13,170100.0,9.5112,9.5171,9.5053,9.5053,170100.0
2014-05-27 12:30:00,16.13,16.14,16.13,16.13,186300.0,9.5053,9.5112,9.5053,9.5053,186300.0
2014-05-27 12:40:00,16.14,16.14,16.12,16.14,230100.0,9.5112,9.5112,9.4994,9.5112,230100.0
2014-05-27 12:50:00,16.13,16.14,16.12,16.12,430500.0,9.5053,9.5112,9.4994,9.4994,430500.0
2014-05-27 13:00:00,16.11,16.13,16.11,16.13,316000.0,9.4935,9.5053,9.4935,9.5053,316000.0
2014-05-27 13:10:00,16.13,16.13,16.12,16.13,308500.0,9.5053,9.5053,9.4994,9.5053,308500.0
2014-05-27 13:20:00,16.13,16.13,16.12,16.13,174200.0,9.5053,9.5053,9.4994,9.5053,174200.0
2014-05-27 13:30:00,16.12,16.13,16.11,16.12,470100.0,9.4994,9.5053,9.4935,9.4994,470100.0
2014-05-27 13:40:00,16.12,16.13,16.11,16.12,457100.0,9.4994,9.5053,9.4935,9.4994,457100.0
2014-05-27 13:50:00,16.13,16.15,16.12,16.15,481500.0,9.5053,9.5171,9.4994,9.5171,481500.0
2014-05-27 14:00:00,16.15,16.15,16.13,16.14,348200.0,9.5171,9.5171,9.5053,9.5112,348200.0
2014-05-27 14:10:00,16.14,16.15,16.13,16.14,305800.0,9.5112,9.5171,9.5053,9.5112,305800.0
2014-05-27 14:20:00,16.15,16.15,16.14,16.14,205400.0,9.5171,9.5171,9.5112,9.5112,205400.0
2014-05-27 14:30:00,16.14,16.15,16.14,16.14,187200.0,9.5112,9.5171,9.5112,9.5112,187200.0
2014-05-27 14:40:00,16.15,16.17,16.14,16.17,541700.0,9.5171,9.5288,9.5112,9.5288,541700.0
2014-05-27 14:50:00,16.17,16.18,16.16,16.18,461100.0,9.5288,9.5347,9.5229,9.5347,461100.0
2014-05-27 15:00:00,16.18,16.18,16.16,16.17,312100.0,9.5347,9.5347,9.5229,9.5288,312100.0
2014-05-27 15:10:00,16.16,16.18,16.16,16.18,363800.0,9.5229,9.5347,9.5229,9.5347,363800.0
2014-05-27 15:20:00,16.18,16.18,16.17,16.17,453300.0,9.5347,9.5347,9.5288,9.5288,453300.0
2014-05-27 15:30:00,16.17,16.18,16.16,16.16,341100.0,9.5288,9.5347,9.5229,9.5229,341100.0
2014-05-27 15:40:00,16.16,16.18,16.15,16.15,1287400.0,9.5229,9.5347,9.5171,9.5171,1287400.0
2014-05-27 15:50:00,16.16,16.16,16.14,16.15,1767500.0,9.5229,9.5229,9.5112,9.5171,1767500.0
2014-05-28 09:30:00,16.17,16.22,16.15,16.21,1212000.0,9.5288,9.5583,9.5171,9.5524,1212000.0
2014-05-28 09:40:00,16.2,16.24,16.2,16.24,861100.0,9.5465,9.5701,9.5465,9.5701,861100.0
2014-05-28 09:50:00,16.23,16.25,16.23,16.24,1208200.0,9.5642,9.576,9.5642,9.5701,1208200.0
2014-05-28 10:00:00,16.25,16.26,16.24,16.26,1307300.0,9.576,9.5819,9.5701,9.5819,1307300.0
2014-05-28 10:10:00,16.26,16.27,16.25,16.27,508600.0,9.5819,9.5878,9.576,9.5878,508600.0
2014-05-28 10:20:00,16.26,16.28,16.25,16.28,721500.0,9.5819,9.5937,9.576,9.5937,721500.0
2014-05-28 10:30:00,16.28,16.3,16.27,16.3,536400.0,9.5937,9.6054,9.5878,9.6054,536400.0
2014-05-28 10:40:00,16.3,16.3,16.27,16.28,555100.0,9.6054,9.6054,9.5878,9.5937,555100.0
2014-05-28 10:50:00,16.28,16.28,16.24,16.26,555500.0,9.5937,9.5937,9.5701,9.5819,555500.0
2014-05-28 11:00:00,16.26,16.28,16.26,16.28,319400.0,9.5819,9.5937,9.5819,9.5937,319400.0
2014-05-28 11:10:00,16.28,16.29,16.27,16.29,309300.0,9.5937,9.5996,9.5878,9.5996,309300.0
2014-05-28 11:20:00,16.29,16.3,16.28,16.28,426800.0,9.5996,9.6054,9.5937,9.5937,426800.0
2014-05-28 11:30:00,16.29,16.3,16.28,16.29,240900.0,9.5996,9.6054,9.5937,9.5996,240900.0
2014-05-28 11:40:00,16.3,16.3,16.29,16.29,219400.0,9.6054,9.6054,9.5996,9.5996,219400.0
2014-05-28 11:50:00,16.3,16.3,16.29,16.3,347100.0,9.6054,9.6054,9.5996,9.6054,347100.0
2014-05-28 12:00:00,16.3,16.3,16.29,16.3,189000.0,9.6054,9.6054,9.5996,9.6054,189000.0
2014-05-28 12:10:00,16.29,16.3,16.28,16.29,626600.0,9.5996,9.6054,9.5937,9.5996,626600.0
2014-05-28 12:20:00,16.29,16.3,16.29,16.3,200400.0,9.5996,9.6054,9.5996,9.6054,200400.0
2014-05-28 12:30:00,16.29,16.3,16.29,16.3,240700.0,9.5996,9.6054,9.5996,9.6054,240700.0
2014-05-28 12:40:00,16.3,16.3,16.29,16.3,210400.0,9.6054,9.6054,9.5996,9.6054,210400.0
2014-05-28 12:50:00,16.3,16.32,16.29,16.32,1045600.0,9.6054,9.6172,9.5996,9.6172,1045600.0
2014-05-28 13:00:00,16.31,16.31,16.28,16.3,933200.0,9.6113,9.6113,9.5937,9.6054,933200.0
2014-05-28 13:10:00,16.3,16.3,16.29,16.3,165300.0,9.6054,9.6054,9.5996,9.6054,165300.0
2014-05-28 13:20:00,16.3,16.32,16.29,16.32,281300.0,9.6054,9.6172,9.5996,9.6172,281300.0
2014-05-28 13:30:00,16.32,16.33,16.31,16.32,347000.0,9.6172,9.6231,9.6113,9.6172,347000.0
2014-05-28 13:40:00,16.32,16.33,16.32,16.32,169800.0,9.6172,9.6231,9.6172,9.6172,169800.0
2014-05-28 13:50:00,16.32,16.35,16.32,16.34,506700.0,9.6172,9.6349,9.6172,9.629,506700.0
2014-05-28 14:00:00,16.34,16.34,16.33,16.33,367300.0,9.629,9.629,9.6231,9.6231,367300.0
2014-05-28 14:10:00,16.34,16.34,16.33,16.34,390000.0,9.629,9.629,9.6231,9.629,390000.0
2014-05-28 14:20:00,16.34,16.35,16.33,16.35,354100.0,9.629,9.6349,9.6231,9.6349,354100.0
2014-05-28 14:30:00,16.35,16.35,16.34,16.34,261000.0,9.6349,9.6349,9.629,9.629,261000.0
2014-05-28 14:40:00,16.34,16.35,16.34,16.35,352700.0,9.629,9.6349,9.629,9.6349,352700.0
2014-05-28 14:50:00,16.34,16.35,16.34,16.34,335900.0,9.629,9.6349,9.629,9.629,335900.0
2014-05-28 15:00:00,16.35,16.36,16.33,16.34,958100.0,9.6349,9.6408,9.6231,9.629,958100.0
2014-05-28 15:10:00,16.33,16.35,16.33,16.35,323300.0,9.6231,9.6349,9.6231,9.6349,323300.0
2014-05-28 15:20:00,16.35,16.35,16.34,16.34,432500.0,9.6349,9.6349,9.629,9.629,432500.0
2014-05-28 15:30:00,16.34,16.35,16.34,16.35,458500.0,9.629,9.6349,9.629,9.6349,458500.0
2014-05-28 15:40:00,16.35,16.35,16.32,16.33,1140700.0,9.6349,9.6349,9.6172,9.6231,1140700.0
2014-05-28 15:50:00,16.34,16.34,16.31,16.32,1780800.0,9.629,9.629,9.6113,9.6172,1780800.0
2014-05-29 09:30:00,16.4,16.45,16.37,16.45,1496400.0,9.6644,9.6938,9.6467,9.6938,1496400.0
2014-05-29 09:40:00,16.45,16.55,16.44,16.5,3505500.0,9.6938,9.7528,9.688,9.7233,3505500.0
2014-05-29 09:50:00,16.5,16.54,16.49,16.51,1457500.0,9.7233,9.7469,9.7174,9.7292,1457500.0
2014-05-29 10:00:00,16.51,16.55,16.51,16.52,1438000.0,9.7292,9.7528,9.7292,9.7351,1438000.0
2014-05-29 10:10:00,16.52,16.54,16.48,16.5,1125900.0,9.7351,9.7469,9.7115,9.7233,1125900.0
2014-05-29 10:20:00,16.5,16.51,16.47,16.47,990700.0,9.7233,9.7292,9.7056,9.7056,990700.0
2014-05-29 10:30:00,16.48,16.49,16.46,16.48,753500.0,9.7115,9.7174,9.6997,9.7115,753500.0
2014-05-29 10:40:00,16.48,16.49,16.47,16.47,517900.0,9.7115,9.7174,9.7056,9.7056,517900.0
2014-05-29 10:50:00,16.47,16.48,16.47,16.48,308700.0,9.7056,9.7115,9.7056,9.7115,308700.0
2014-05-29 11:00:00,16.47,16.5,16.47,16.5,646300.0,9.7056,9.7233,9.7056,9.7233,646300.0
2014-05-29 11:10:00,16.5,16.53,16.49,16.52,925000.0,9.7233,9.741,9.7174,9.7351,925000.0
2014-05-29 11:20:00,16.53,16.53,16.47,16.49,769100.0,9.741,9.741,9.7056,9.7174,769100.0
2014-05-29 11:30:00,16.49,16.52,16.48,16.52,418900.0,9.7174,9.7351,9.7115,9.7351,418900.0
2014-05-29 11:40:00,16.52,16.53,16.51,16.51,609700.0,9.7351,9.741,9.7292,9.7292,609700.0
2014-05-29 11:50:00,16.51,16.52,16.5,16.52,387100.0,9.7292,9.7351,9.7233,9.7351,387100.0
2014-05-29 12:00:00,16.52,16.55,16.51,16.53,563200.0,9.7351,9.7528,9.7292,9.741,563200.0
2014-05-29 12:10:00,16.54,16.54,16.53,16.53,556200.0,9.7469,9.7469,9.741,9.741,556200.0
2014-05-29 12:20:00,16.53,16.54,16.51,16.52,523700.0,9.741,9.7469,9.7292,9.7351,523700.0
2014-05-29 12:30:00,16.51,16.52,16.51,16.52,259500.0,9.7292,9.7351,9.7292,9.7351,259500.0
2014-05-29 12:40:00,16.52,16.52,16.48,16.49,1210500.0,9.7351,9.7351,9.7115,9.7174,1210500.0
2014-05-29 12:50:00,16.49,16.5,16.49,16.5,203300.0,9.7174,9.7233,9.7174,9.7233,203300.0
2014-05-29 13:00:00,16.5,16.5,16.49,16.5,243200.0,9.7233,9.7233,9.7174,9.7233,243200.0
2014-05-29 13:10:00,16.5,16.52,16.49,16.51,619800.0,9.7233,9.7351,9.7174,9.7292,619800.0
2014-05-29 13:20:00,16.52,16.53,16.49,16.49,748200.0,9.7351,9.741,9.7174,9.7174,748200.0
2014-05-29 13:30:00,16.49,16.51,16.49,16.51,380000.0,9.7174,9.7292,9.7174,9.7292,380000.0
2014-05-29 13:40:00,16.51,16.53,16.5,16.52,418700.0,9.7292,9.741,9.7233,9.7351,418700.0
2014-05-29 13:50:00,16.53,16.53,16.5,16.5,872900.0,9.741,9.741,9.7233,9.7233,872900.0
2014-05-29 14:00:00,16.5,16.51,16.49,16.5,500400.0,9.7233,9.7292,9.7174,9.7233,500400.0
2014-05-29 14:10:00,16.49,16.52,16.49,16.52,520000.0,9.7174,9.7351,9.7174,9.7351,520000.0
2014-05-29 14:20:00,16.52,16.52,16.51,16.51,395100.0,9.7351,9.7351,9.7292,9.7292,395100.0
2014-05-29 14:30:00,16.52,16.55,16.51,16.55,1198100.0,9.7351,9.7528,9.7292,9.7528,1198100.0
2014-05-29 14:40:00,16.55,16.55,16.54,16.54,545600.0,9.7528,9.7528,9.7469,9.7469,545600.0
2014-05-29 14:50:00,16.54,16.55,16.53,16.54,331800.0,9.7469,9.7528,9.741,9.7469,331800.0
2014-05-29 15:00:00,16.54,16.56,16.51,16.52,9062300.0,9.7469,9.7587,9.7292,9.7351,9062300.0
2014-05-29 15:10:00,16.52,16.52,16.51,16.52,282900.0,9.7351,9.7351,9.7292,9.7351,282900.0
2014-05-29 15:20:00,16.52,16.53,16.51,16.53,595800.0,9.7351,9.741,9.7292,9.741,595800.0
2014-05-29 15:30:00,16.53,16.54,16.52,16.54,811400.0,9.741,9.7469,9.7351,9.7469,811400.0
2014-05-29 15:40:00,16.54,16.54,16.53,16.54,1017500.0,9.7469,9.7469,9.741,9.7469,1017500.0
2014-05-29 15:50:00,16.54,16.54,16.53,16.54,2064700.0,9.7469,9.7469,9.741,9.7469,2064700.0
2014-05-30 09:30:00,16.4,16.49,16.37,16.43,1718500.0,9.6644,9.7174,9.6467,9.6821,1718500.0
2014-05-30 09:40:00,16.43,16.48,16.43,16.45,846400.0,9.6821,9.7115,9.6821,9.6938,846400.0
2014-05-30 09:50:00,16.45,16.49,16.45,16.48,832200.0,9.6938,9.7174,9.6938,9.7115,832200.0
2014-05-30 10:00:00,16.48,16.5,16.47,16.5,670900.0,9.7115,9.7233,9.7056,9.7233,670900.0
2014-05-30 10:10:00,16.5,16.51,16.47,16.48,865300.0,9.7233,9.7292,9.7056,9.7115,865300.0
2014-05-30 10:20:00,16.48,16.5,16.46,16.48,783000.0,9.7115,9.7233,9.6997,9.7115,783000.0
2014-05-30 10:30:00,16.48,16.51,16.48,16.5,524100.0,9.7115,9.7292,9.7115,9.7233,524100.0
2014-05-30 10:40:00,16.5,16.53,16.49,16.53,556400.0,9.7233,9.741,9.7174,9.741,556400.0
2014-05-30 10:50:00,16.53,16.54,16.47,16.47,926600.0,9.741,9.7469,9.7056,9.7056,926600.0
2014-05-30 11:00:00,16.47,16.51,16.47,16.5,684500.0,9.7056,9.7292,9.7056,9.7233,684500.0
2014-05-30 11:10:00,16.49,16.5,16.48,16.48,311100.0,9.7174,9.7233,9.7115,9.7115,311100.0
2014-05-30 11:20:00,16.48,16.49,16.47,16.48,348600.0,9.7115,9.7174,9.7056,9.7115,348600.0
2014-05-30 11:30:00,16.47,16.49,16.47,16.48,412300.0,9.7056,9.7174,9.7056,9.7115,412300.0
2014-05-30 11:40:00,16.48,16.49,16.47,16.48,411600.0,9.7115,9.7174,9.7056,9.7115,411600.0
2014-05-30 11:50:00,16.47,16.48,16.45,16.46,429400.0,9.7056,9.7115,9.6938,9.6997,429400.0
2014-05-30 12:00:00,16.45,16.46,16.42,16.43,541000.0,9.6938,9.6997,9.6762,9.6821,541000.0
2014-05-30 12:10:00,16.42,16.44,16.42,16.44,236900.0,9.6762,9.688,9.6762,9.688,236900.0
2014-05-30 12:20:00,16.44,16.44,16.42,16.44,254600.0,9.688,9.688,9.6762,9.688,254600.0
2014-05-30 12:30:00,16.43,16.44,16.41,16.43,400400.0,9.6821,9.688,9.6703,9.6821,400400.0
2014-05-30 12:40:00,16.43,16.44,16.42,16.43,149000.0,9.6821,9.688,9.6762,9.6821,149000.0
2014-05-30 12:50:00,16.44,16.45,16.43,16.45,268000.0,9.688,9.6938,9.6821,9.6938,268000.0
2014-05-30 13:00:00,16.44,16.45,16.44,16.45,174400.0,9.688,9.6938,9.688,9.6938,174400.0
2014-05-30 13:10:00,16.45,16.45,16.44,16.45,97800.0,9.6938,9.6938,9.688,9.6938,97800.0
2014-05-30 13:20:00,16.44,16.45,16.44,16.45,814900.0,9.688,9.6938,9.688,9.6938,814900.0
2014-05-30 13:30:00,16.44,16.45,16.43,16.45,233200.0,9.688,9.6938,9.6821,9.6938,233200.0
2014-05-30 13:40:00,16.44,16.45,16.43,16.43,254100.0,9.688,9.6938,9.6821,9.6821,254100.0
2014-05-30 13:50:00,16.44,16.45,16.43,16.45,206500.0,9.688,9.6938,9.6821,9.6938,206500.0
2014-05-30 14:00:00,16.44,16.45,16.44,16.44,282300.0,9.688,9.6938,9.688,9.688,282300.0
2014-05-30 14:10:00,16.45,16.45,16.42,16.43,551600.0,9.6938,9.6938,9.6762,9.6821,551600.0
2014-05-30 14:20:00,16.42,16.43,16.42,16.43,198200.0,9.6762,9.6821,9.6762,9.6821,198200.0
2014-05-30 14:30:00,16.43,16.44,16.42,16.44,225900.0,9.6821,9.688,9.6762,9.688,225900.0
2014-05-30 14:40:00,16.44,16.45,16.43,16.45,498600.0,9.688,9.6938,9.6821,9.6938,498600.0
2014-05-30 14:50:00,16.45,16.46,16.42,16.43,799500.0,9.6938,9.6997,9.6762,9.6821,799500.0
2014-05-30 15:00:00,16.43,16.43,16.42,16.42,141400.0,9.6821,9.6821,9.6762,9.6762,141400.0
2014-05-30 15:10:00,16.43,16.43,16.42,16.43,169500.0,9.6821,9.6821,9.6762,9.6821,169500.0
2014-05-30 15:20:00,16.43,16.43,16.42,16.43,328600.0,9.6821,9.6821,9.6762,9.6821,328600.0
2014-05-30 15:30:00,16.42,16.44,16.42,16.42,672000.0,9.6762,9.688,9.6762,9.6762,672000.0
2014-05-30 15:40:00,16.42,16.44,16.42,16.44,624700.0,9.6762,9.688,9.6762,9.688,624700.0
2014-05-30 15:50:00,16.44,16.44,16.43,16.43,1535500.0,9.688,9.688,9.6821,9.6821,1535500.0
2014-06-02 09:30:00,16.51,16.51,16.45,16.45,924900.0,9.7292,9.7292,9.6938,9.6938,924900.0
2014-06-02 09:40:00,16.46,16.47,16.43,16.45,525200.0,9.6997,9.7056,9.6821,9.6938,525200.0
2014-06-02 09:50:00,16.44,16.49,16.44,16.47,460900.0,9.688,9.7174,9.688,9.7056,460900.0
2014-06-02 10:00:00,16.46,16.48,16.38,16.38,1045400.0,9.6997,9.7115,9.6526,9.6526,1045400.0
2014-06-02 10:10:00,16.39,16.42,16.38,16.41,606100.0,9.6585,9.6762,9.6526,9.6703,606100.0
2014-06-02 10:20:00,16.41,16.42,16.39,16.4,336400.0,9.6703,9.6762,9.6585,9.6644,336400.0
2014-06-02 10:30:00,16.41,16.42,16.4,16.42,280500.0,9.6703,9.6762,9.6644,9.6762,280500.0
2014-06-02 10:40:00,16.41,16.42,16.39,16.39,1005800.0,9.6703,9.6762,9.6585,9.6585,1005800.0
2014-06-02 10:50:00,16.39,16.42,16.39,16.41,582700.0,9.6585,9.6762,9.6585,9.6703,582700.0
2014-06-02 11:00:00,16.41,16.42,16.4,16.41,292500.0,9.6703,9.6762,9.6644,9.6703,292500.0
2014-06-02 11:10:00,16.41,16.42,16.41,16.41,179700.0,9.6703,9.6762,9.6703,9.6703,179700.0
2014-06-02 11:20:00,16.41,16.42,16.4,16.41,232900.0,9.6703,9.6762,9.6644,9.6703,232900.0
2014-06-02 11:30:00,16.41,16.42,16.41,16.41,208900.0,9.6703,9.6762,9.6703,9.6703,208900.0
2014-06-02 11:40:00,16.41,16.42,16.4,16.41,142100.0,9.6703,9.6762,9.6644,9.6703,142100.0
2014-06-02 11:50:00,16.41,16.43,16.41,16.42,269600.0,9.6703,9.6821,9.6703,9.6762,269600.0
2014-06-02 12:00:00,16.42,16.44,16.41,16.41,332700.0,9.6762,9.688,9.6703,9.6703,332700.0
2014-06-02 12:10:00,16.41,16.42,16.41,16.41,120000.0,9.6703,9.6762,9.6703,9.6703,120000.0
2014-06-02 12:20:00,16.41,16.42,16.41,16.41,107900.0,9.6703,9.6762,9.6703,9.6703,107900.0
2014-06-02 12:30:00,16.41,16.42,16.41,16.41,139100.0,9.6703,9.6762,9.6703,9.6703,139100.0
2014-06-02 12:40:00,16.41,16.42,16.41,16.41,119500.0,9.6703,9.6762,9.6703,9.6703,119500.0
2014-06-02 12:50:00,16.41,16.44,16.41,16.44,445600.0,9.6703,9.688,9.6703,9.688,445600.0
2014-06-02 13:00:00,16.44,16.44,16.41,16.41,360800.0,9.688,9.688,9.6703,9.6703,360800.0
2014-06-02 13:10:00,16.41,16.42,16.41,16.41,114900.0,9.6703,9.6762,9.6703,9.6703,114900.0
2014-06-02 13:20:00,16.41,16.42,16.41,16.41,149200.0,9.6703,9.6762,9.6703,9.6703,149200.0
2014-06-02 13:30:00,16.41,16.42,16.41,16.41,119600.0,9.6703,9.6762,9.6703,9.6703,119600.0
2014-06-02 13:40:00,16.41,16.41,16.4,16.4,181800.0,9.6703,9.6703,9.6644,9.6644,181800.0
2014-06-02 13:50:00,16.4,16.41,16.4,16.4,135900.0,9.6644,9.6703,9.6644,9.6644,135900.0
2014-06-02 14:00:00,16.4,16.41,16.4,16.41,135000.0,9.6644,9.6703,9.6644,9.6703,135000.0
2014-06-02 14:10:00,16.41,16.41,16.4,16.4,228600.0,9.6703,9.6703,9.6644,9.6644,228600.0
2014-06-02 14:20:00,16.4,16.41,16.4,16.4,184800.0,9.6644,9.6703,9.6644,9.6644,184800.0
2014-06-02 14:30:00,16.4,16.42,16.4,16.41,406300.0,9.6644,9.6762,9.6644,9.6703,406300.0
2014-06-02 14:40:00,16.41,16.42,16.41,16.41,191800.0,9.6703,9.6762,9.6703,9.6703,191800.0
2014-06-02 14:50:00,16.42,16.43,16.41,16.42,367300.0,9.6762,9.6821,9.6703,9.6762,367300.0
2014-06-02 15:00:00,16.43,16.43,16.41,16.41,363800.0,9.6821,9.6821,9.6703,9.6703,363800.0
2014-06-02 15:10:00,16.41,16.43,16.39,16.43,1181800.0,9.6703,9.6821,9.6585,9.6821,1181800.0
2014-06-02 15:20:00,16.42,16.44,16.41,16.43,862700.0,9.6762,9.688,9.6703,9.6821,862700.0
2014-06-02 15:30:00,16.42,16.43,16.42,16.43,460700.0,9.6762,9.6821,9.6762,9.6821,460700.0
2014-06-02 15:40:00,16.43,16.45,16.42,16.43,1399600.0,9.6821,9.6938,9.6762,9.6821,1399600.0
2014-06-02 15:50:00,16.43,16.44,16.42,16.43,1313000.0,9.6821,9.688,9.6762,9.6821,1313000.0
2014-06-03 09:30:00,16.46,16.72,16.46,16.63,4734300.0,9.6997,9.853,9.6997,9.7999,4734300.0
2014-06-03 09:40:00,16.64,16.72,16.6,16.66,2656900.0,9.8058,9.853,9.7822,9.8176,2656900.0
2014-06-03 09:50:00,16.67,16.68,16.64,16.65,901900.0,9.8235,9.8294,9.8058,9.8117,901900.0
2014-06-03 10:00:00,16.66,16.7,16.63,16.65,2149900.0,9.8176,9.8412,9.7999,9.8117,2149900.0
2014-06-03 10:10:00,16.65,16.66,16.59,16.62,1010700.0,9.8117,9.8176,9.7763,9.794,1010700.0
2014-06-03 10:20:00,16.62,16.64,16.61,16.62,1018200.0,9.794,9.8058,9.7881,9.794,1018200.0
2014-06-03 10:30:00,16.62,16.65,16.61,16.61,550500.0,9.794,9.8117,9.7881,9.7881,550500.0
2014-06-03 10:40:00,16.61,16.61,16.5,16.53,1750100.0,9.7881,9.7881,9.7233,9.741,1750100.0
2014-06-03 10:50:00,16.52,16.54,16.51,16.53,605900.0,9.7351,9.7469,9.7292,9.741,605900.0
2014-06-03 11:00:00,16.52,16.54,16.51,16.54,421800.0,9.7351,9.7469,9.7292,9.7469,421800.0
2014-06-03 11:10:00,16.54,16.56,16.53,16.56,511900.0,9.7469,9.7587,9.741,9.7587,511900.0
2014-06-03 11:20:00,16.55,16.56,16.54,16.54,260400.0,9.7528,9.7587,9.7469,9.7469,260400.0
2014-06-03 11:30:00,16.54,16.55,16.52,16.53,360500.0,9.7469,9.7528,9.7351,9.741,360500.0
2014-06-03 11:40:00,16.53,16.54,16.45,16.45,826200.0,9.741,9.7469,9.6938,9.6938,826200.0
2014-06-03 11:50:00,16.45,16.47,16.45,16.47,406300.0,9.6938,9.7056,9.6938,9.7056,406300.0
2014-06-03 12:00:00,16.46,16.49,16.46,16.48,448100.0,9.6997,9.7174,9.6997,9.7115,448100.0
2014-06-03 12:10:00,16.48,16.54,16.48,16.54,476200.0,9.7115,9.7469,9.7115,9.7469,476200.0
2014-06-03 12:20:00,16.54,16.56,16.53,16.55,662900.0,9.7469,9.7587,9.741,9.7528,662900.0
2014-06-03 12:30:00,16.55,16.56,16.55,16.55,273000.0,9.7528,9.7587,9.7528,9.7528,273000.0
2014-06-03 12:40:00,16.55,16.56,16.54,16.55,615600.0,9.7528,9.7587,9.7469,9.7528,615600.0
2014-06-03 12:50:00,16.54,16.55,16.54,16.54,131600.0,9.7469,9.7528,9.7469,9.7469,131600.0
2014-06-03 13:00:00,16.54,16.55,16.54,16.55,148100.0,9.7469,9.7528,9.7469,9.7528,148100.0
2014-06-03 13:10:00,16.55,16.55,16.52,16.52,469400.0,9.7528,9.7528,9.7351,9.7351,469400.0
2014-06-03 13:20:00,16.53,16.54,16.52,16.53,215900.0,9.741,9.7469,9.7351,9.741,215900.0
2014-06-03 13:30:00,16.53,16.54,16.52,16.53,334900.0,9.741,9.7469,9.7351,9.741,334900.0
2014-06-03 13:40:00,16.53,16.54,16.52,16.54,194400.0,9.741,9.7469,9.7351,9.7469,194400.0
2014-06-03 13:50:00,16.54,16.54,16.51,16.52,557600.0,9.7469,9.7469,9.7292,9.7351,557600.0
2014-06-03 14:00:00,16.52,16.53,16.51,16.51,228800.0,9.7351,9.741,9.7292,9.7292,228800.0
2014-06-03 14:10:00,16.52,16.52,16.51,16.51,184600.0,9.7351,9.7351,9.7292,9.7292,184600.0
2014-06-03 14:20:00,16.52,16.54,16.51,16.53,296800.0,9.7351,9.7469,9.7292,9.741,296800.0
2014-06-03 14:30:00,16.54,16.6,16.53,16.57,943700.0,9.7469,9.7822,9.741,9.7646,943700.0
2014-06-03 14:40:00,16.57,16.58,16.55,16.55,333100.0,9.7646,9.7705,9.7528,9.7528,333100.0
2014-06-03 14:50:00,16.55,16.56,16.53,16.54,291300.0,9.7528,9.7587,9.741,9.7469,291300.0
2014-06-03 15:00:00,16.53,16.54,16.52,16.53,207600.0,9.741,9.7469,9.7351,9.741,207600.0
2014-06-03 15:10:00,16.53,16.54,16.52,16.52,571200.0,9.741,9.7469,9.7351,9.7351,571200.0
2014-06-03 15:20:00,16.53,16.55,16.52,16.55,694600.0,9.741,9.7528,9.7351,9.7528,694600.0
2014-06-03 15:30:00,16.55,16.55,16.54,16.55,553500.0,9.7528,9.7528,9.7469,9.7528,553500.0
2014-06-03 15:40:00,16.55,16.56,16.53,16.53,1159800.0,9.7528,9.7587,9.741,9.741,1159800.0
2014-06-03 15:50:00,16.54,16.55,16.53,16.54,1574300.0,9.7469,9.7528,9.741,9.7469,1574300.0
2014-06-04 09:30:00,16.55,16.55,16.46,16.5,1377200.0,9.7528,9.7528,9.6997,9.7233,1377200.0
2014-06-04 09:40:00,16.49,16.52,16.48,16.52,468400.0,9.7174,9.7351,9.7115,9.7351,468400.0
2014-06-04 09:50:00,16.52,16.64,16.5,16.6,1758300.0,9.7351,9.8058,9.7233,9.7822,1758300.0
2014-06-04 10:00:00,16.6,16.61,16.58,16.6,850700.0,9.7822,9.7881,9.7705,9.7822,850700.0
2014-06-04 10:10:00,16.6,16.63,16.59,16.61,699800.0,9.7822,9.7999,9.7763,9.7881,699800.0
2014-06-04 10:20:00,16.61,16.65,16.61,16.65,444300.0,9.7881,9.8117,9.7881,9.8117,444300.0
2014-06-04 10:30:00,16.64,16.66,16.63,16.65,402000.0,9.8058,9.8176,9.7999,9.8117,402000.0
2014-06-04 10:40:00,16.65,16.69,16.64,16.68,843600.0,9.8117,9.8353,9.8058,9.8294,843600.0
2014-06-04 10:50:00,16.68,16.69,16.68,16.68,358300.0,9.8294,9.8353,9.8294,9.8294,358300.0
2014-06-04 11:00:00,16.68,16.7,16.67,16.68,771000.0,9.8294,9.8412,9.8235,9.8294,771000.0
2014-06-04 11:10:00,16.68,16.7,16.66,16.7,916900.0,9.8294,9.8412,9.8176,9.8412,916900.0
2014-06-04 11:20:00,16.7,16.72,16.69,16.72,736000.0,9.8412,9.853,9.8353,9.853,736000.0
2014-06-04 11:30:00,16.71,16.72,16.7,16.7,473700.0,9.8471,9.853,9.8412,9.8412,473700.0
2014-06-04 11:40:00,16.71,16.72,16.7,16.72,298800.0,9.8471,9.853,9.8412,9.853,298800.0
2014-06-04 11:50:00,16.72,16.72,16.71,16.72,204600.0,9.853,9.853,9.8471,9.853,204600.0
2014-06-04 12:00:00,16.72,16.74,16.71,16.73,578100.0,9.853,9.8647,9.8471,9.8588,578100.0
2014-06-04 12:10:00,16.73,16.74,16.71,16.73,883600.0,9.8588,9.8647,9.8471,9.8588,883600.0
2014-06-04 12:20:00,16.73,16.74,16.72,16.73,512400.0,9.8588,9.8647,9.853,9.8588,512400.0
2014-06-04 12:30:00,16.73,16.74,16.7,16.71,1530900.0,9.8588,9.8647,9.8412,9.8471,1530900.0
2014-06-04 12:40:00,16.72,16.73,16.71,16.73,228700.0,9.853,9.8588,9.8471,9.8588,228700.0
2014-06-04 12:50:00,16.73,16.75,16.72,16.75,514000.0,9.8588,9.8706,9.853,9.8706,514000.0
2014-06-04 13:00:00,16.75,16.75,16.74,16.75,315100.0,9.8706,9.8706,9.8647,9.8706,315100.0
2014-06-04 13:10:00,16.74,16.75,16.74,16.74,304400.0,9.8647,9.8706,9.8647,9.8647,304400.0
2014-06-04 13:20:00,16.75,16.75,16.74,16.75,283700.0,9.8706,9.8706,9.8647,9.8706,283700.0
2014-06-04 13:30:00,16.75,16.75,16.74,16.75,325400.0,9.8706,9.8706,9.8647,9.8706,325400.0
2014-06-04 13:40:00,16.75,16.75,16.73,16.74,491400.0,9.8706,9.8706,9.8588,9.8647,491400.0
2014-06-04 13:50:00,16.74,16.75,16.73,16.74,312400.0,9.8647,9.8706,9.8588,9.8647,312400.0
2014-06-04 14:00:00,16.74,16.76,16.74,16.76,802500.0,9.8647,9.8765,9.8647,9.8765,802500.0
2014-06-04 14:10:00,16.76,16.77,16.75,16.77,487900.0,9.8765,9.8824,9.8706,9.8824,487900.0
2014-06-04 14:20:00,16.77,16.77,16.75,16.77,623600.0,9.8824,9.8824,9.8706,9.8824,623600.0
2014-06-04 14:30:00,16.77,16.79,16.76,16.79,700400.0,9.8824,9.8942,9.8765,9.8942,700400.0
2014-06-04 14:40:00,16.79,16.79,16.77,16.77,576300.0,9.8942,9.8942,9.8824,9.8824,576300.0
2014-06-04 14:50:00,16.78,16.78,16.75,16.78,703100.0,9.8883,9.8883,9.8706,9.8883,703100.0
2014-06-04 15:00:00,16.78,16.79,16.77,16.79,758500.0,9.8883,9.8942,9.8824,9.8942,758500.0
2014-06-04 15:10:00,16.79,16.8,16.78,16.8,680100.0,9.8942,9.9001,9.8883,9.9001,680100.0
2014-06-04 15:20:00,16.8,16.83,16.79,16.82,1406900.0,9.9001,9.9178,9.8942,9.9119,1406900.0
2014-06-04 15:30:00,16.83,16.85,16.81,16.81,1902400.0,9.9178,9.9296,9.906,9.906,1902400.0
2014-06-04 15:40:00,16.81,16.82,16.75,16.8,3251500.0,9.906,9.9119,9.8706,9.9001,3251500.0
2014-06-04 15:50:00,16.81,16.81,16.79,16.8,2200200.0,9.906,9.906,9.8942,9.9001,2200200.0
2014-06-05 09:30:00,16.82,16.89,16.8,16.81,1246700.0,9.9119,9.9531,9.9001,9.906,1246700.0
2014-06-05 09:40:00,16.81,16.87,16.8,16.84,824300.0,9.906,9.9413,9.9001,9.9237,824300.0
2014-06-05 09:50:00,16.85,16.86,16.82,16.86,1143900.0,9.9296,9.9355,9.9119,9.9355,1143900.0
2014-06-05 10:00:00,16.86,16.88,16.84,16.86,853400.0,9.9355,9.9472,9.9237,9.9355,853400.0
2014-06-05 10:10:00,16.86,16.87,16.8,16.8,769700.0,9.9355,9.9413,9.9001,9.9001,769700.0
2014-06-05 10:20:00,16.81,16.82,16.78,16.82,809300.0,9.906,9.9119,9.8883,9.9119,809300.0
2014-06-05 10:30:00,16.82,16.82,16.79,16.79,432600.0,9.9119,9.9119,9.8942,9.8942,432600.0
2014-06-05 10:40:00,16.79,16.81,16.73,16.74,1675700.0,9.8942,9.906,9.8588,9.8647,1675700.0
2014-06-05 10:50:00,16.75,16.75,16.7,16.73,1314400.0,9.8706,9.8706,9.8412,9.8588,1314400.0
2014-06-05 11:00:00,16.72,16.74,16.68,16.69,694600.0,9.853,9.8647,9.8294,9.8353,694600.0
2014-06-05 11:10:00,16.69,16.76,16.69,16.75,1966200.0,9.8353,9.8765,9.8353,9.8706,1966200.0
2014-06-05 11:20:00,16.75,16.77,16.72,16.72,1052400.0,9.8706,9.8824,9.853,9.853,1052400.0
2014-06-05 11:30:00,16.72,16.75,16.65,16.67,1764400.0,9.853,9.8706,9.8117,9.8235,1764400.0
2014-06-05 11:40:00,16.66,16.68,16.6,16.64,1718900.0,9.8176,9.8294,9.7822,9.8058,1718900.0
2014-06-05 11:50:00,16.65,16.68,16.64,16.68,354600.0,9.8117,9.8294,9.8058,9.8294,354600.0
2014-06-05 12:00:00,16.68,16.72,16.68,16.71,591200.0,9.8294,9.853,9.8294,9.8471,591200.0
2014-06-05 12:10:00,16.71,16.72,16.68,16.68,741200.0,9.8471,9.853,9.8294,9.8294,741200.0
2014-06-05 12:20:00,16.67,16.69,16.67,16.69,179200.0,9.8235,9.8353,9.8235,9.8353,179200.0
2014-06-05 12:30:00,16.69,16.7,16.68,16.7,325300.0,9.8353,9.8412,9.8294,9.8412,325300.0
2014-06-05 12:40:00,16.69,16.7,16.65,16.66,918900.0,9.8353,9.8412,9.8117,9.8176,918900.0
2014-06-05 12:50:00,16.66,16.67,16.66,16.67,126300.0,9.8176,9.8235,9.8176,9.8235,126300.0
2014-06-05 13:00:00,16.66,16.67,16.65,16.66,232600.0,9.8176,9.8235,9.8117,9.8176,232600.0
2014-06-05 13:10:00,16.66,16.67,16.64,16.64,261500.0,9.8176,9.8235,9.8058,9.8058,261500.0
2014-06-05 13:20:00,16.64,16.65,16.62,16.64,783700.0,9.8058,9.8117,9.794,9.8058,783700.0
2014-06-05 13:30:00,16.64,16.65,16.63,16.65,320300.0,9.8058,9.8117,9.7999,9.8117,320300.0
2014-06-05 13:40:00,16.64,16.65,16.64,16.64,157300.0,9.8058,9.8117,9.8058,9.8058,157300.0
2014-06-05 13:50:00,16.64,16.65,16.62,16.62,424600.0,9.8058,9.8117,9.794,9.794,424600.0
2014-06-05 14:00:00,16.63,16.65,16.62,16.63,542000.0,9.7999,9.8117,9.794,9.7999,542000.0
2014-06-05 14:10:00,16.64,16.64,16.62,16.63,515600.0,9.8058,9.8058,9.794,9.7999,515600.0
2014-06-05 14:20:00,16.63,16.63,16.62,16.63,346600.0,9.7999,9.7999,9.794,9.7999,346600.0
2014-06-05 14:30:00,16.63,16.63,16.62,16.63,368400.0,9.7999,9.7999,9.794,9.7999,368400.0
2014-06-05 14:40:00,16.63,16.67,16.62,16.66,564800.0,9.7999,9.8235,9.794,9.8176,564800.0
2014-06-05 14:50:00,16.66,16.66,16.64,16.65,450900.0,9.8176,9.8176,9.8058,9.8117,450900.0
2014-06-05 15:00:00,16.65,16.67,16.64,16.66,386400.0,9.8117,9.8235,9.8058,9.8176,386400.0
2014-06-05 15:10:00,16.66,16.67,16.64,16.66,568200.0,9.8176,9.8235,9.8058,9.8176,568200.0
2014-06-05 15:20:00,16.66,16.67,16.65,16.66,672400.0,9.8176,9.8235,9.8117,9.8176,672400.0
2014-06-05 15:30:00,16.66,16.68,16.65,16.66,1296300.0,9.8176,9.8294,9.8117,9.8176,1296300.0
2014-06-05 15:40:00,16.67,16.68,16.65,16.65,846000.0,9.8235,9.8294,9.8117,9.8117,846000.0
2014-06-05 15:50:00,16.66,16.68,16.65,16.67,1653500.0,9.8176,9.8294,9.8117,9.8235,1653500.0
2014-06-06 09:30:00,16.67,16.75,16.67,16.73,1037600.0,9.8235,9.8706,9.8235,9.8588,1037600.0
2014-06-06 09:40:00,16.73,16.78,16.73,16.78,786800.0,9.8588,9.8883,9.8588,9.8883,786800.0
2014-06-06 09:50:00,16.77,16.84,16.76,16.84,747000.0,9.8824,9.9237,9.8765,9.9237,747000.0
2014-06-06 10:00:00,16.84,16.9,16.83,16.88,1374900.0,9.9237,9.959,9.9178,9.9472,1374900.0
2014-06-06 10:10:00,16.88,16.88,16.86,16.87,691100.0,9.9472,9.9472,9.9355,9.9413,691100.0
2014-06-06 10:20:00,16.86,16.88,16.85,16.86,745400.0,9.9355,9.9472,9.9296,9.9355,745400.0
2014-06-06 10:30:00,16.86,16.9,16.85,16.89,922000.0,9.9355,9.959,9.9296,9.9531,922000.0
2014-06-06 10:40:00,16.89,16.9,16.87,16.9,1037700.0,9.9531,9.959,9.9413,9.959,1037700.0
2014-06-06 10:50:00,16.9,16.9,16.89,16.89,775900.0,9.959,9.959,9.9531,9.9531,775900.0
2014-06-06 11:00:00,16.9,16.91,16.88,16.9,773100.0,9.959,9.9649,9.9472,9.959,773100.0
2014-06-06 11:10:00,16.91,16.94,16.9,16.93,943100.0,9.9649,9.9826,9.959,9.9767,943100.0
2014-06-06 11:20:00,16.94,16.99,16.94,16.99,1789800.0,9.9826,10.0121,9.9826,10.0121,1789800.0
2014-06-06 11:30:00,16.99,16.99,16.98,16.98,581700.0,10.0121,10.0121,10.0062,10.0062,581700.0
2014-06-06 11:40:00,16.99,16.99,16.98,16.98,464400.0,10.0121,10.0121,10.0062,10.0062,464400.0
2014-06-06 11:50:00,16.98,17.0,16.98,16.98,536800.0,10.0062,10.018,10.0062,10.0062,536800.0
2014-06-06 12:00:00,16.99,17.0,16.98,16.99,872500.0,10.0121,10.018,10.0062,10.0121,872500.0
2014-06-06 12:10:00,16.98,16.99,16.96,16.98,882600.0,10.0062,10.0121,9.9944,10.0062,882600.0
2014-06-06 12:20:00,16.98,16.99,16.98,16.98,216000.0,10.0062,10.0121,10.0062,10.0062,216000.0
2014-06-06 12:30:00,16.99,17.0,16.97,16.98,776900.0,10.0121,10.018,10.0003,10.0062,776900.0
2014-06-06 12:40:00,16.98,17.0,16.98,17.0,576500.0,10.0062,10.018,10.0062,10.018,576500.0
2014-06-06 12:50:00,16.99,17.0,16.99,17.0,369600.0,10.0121,10.018,10.0121,10.018,369600.0
2014-06-06 13:00:00,16.99,17.01,16.98,17.01,2055100.0,10.0121,10.0238,10.0062,10.0238,2055100.0
2014-06-06 13:10:00,17.01,17.03,16.99,17.03,1269800.0,10.0238,10.0356,10.0121,10.0356,1269800.0
2014-06-06 13:20:00,17.03,17.03,16.99,17.0,1087300.0,10.0356,10.0356,10.0121,10.018,1087300.0
2014-06-06 13:30:00,17.01,17.02,16.99,17.02,788000.0,10.0238,10.0297,10.0121,10.0297,788000.0
2014-06-06 13:40:00,17.02,17.04,17.01,17.03,640200.0,10.0297,10.0415,10.0238,10.0356,640200.0
2014-06-06 13:50:00,17.03,17.04,17.02,17.03,628200.0,10.0356,10.0415,10.0297,10.0356,628200.0
2014-06-06 14:00:00,17.02,17.03,17.01,17.03,361700.0,10.0297,10.0356,10.0238,10.0356,361700.0
2014-06-06 14:10:00,17.02,17.05,17.02,17.05,614800.0,10.0297,10.0474,10.0297,10.0474,614800.0
2014-06-06 14:20:00,17.05,17.05,17.02,17.02,847400.0,10.0474,10.0474,10.0297,10.0297,847400.0
2014-06-06 14:30:00,17.03,17.04,17.02,17.04,525800.0,10.0356,10.0415,10.0297,10.0415,525800.0
2014-06-06 14:40:00,17.04,17.04,17.02,17.03,477800.0,10.0415,10.0415,10.0297,10.0356,477800.0
2014-06-06 14:50:00,17.03,17.03,17.02,17.03,300100.0,10.0356,10.0356,10.0297,10.0356,300100.0
2014-06-06 15:00:00,17.02,17.03,17.0,17.02,827600.0,10.0297,10.0356,10.018,10.0297,827600.0
2014-06-06 15:10:00,17.03,17.05,17.02,17.04,993100.0,10.0356,10.0474,10.0297,10.0415,993100.0
2014-06-06 15:20:00,17.05,17.07,17.03,17.07,1161300.0,10.0474,10.0592,10.0356,10.0592,1161300.0
2014-06-06 15:30:00,17.06,17.07,17.04,17.05,1018400.0,10.0533,10.0592,10.0415,10.0474,1018400.0
2014-06-06 15:40:00,17.04,17.06,17.04,17.05,1358700.0,10.0415,10.0533,10.0415,10.0474,1358700.0
2014-06-06 15:50:00,17.05,17.08,17.05,17.08,3442700.0,10.0474,10.0651,10.0474,10.0651,3442700.0
2014-06-09 09:30:00,17.01,17.12,17.01,17.08,1492700.0,10.0238,10.0887,10.0238,10.0651,1492700.0
2014-06-09 09:40:00,17.08,17.09,17.04,17.05,978400.0,10.0651,10.071,10.0415,10.0474,978400.0
2014-06-09 09:50:00,17.06,17.07,17.05,17.05,433200.0,10.0533,10.0592,10.0474,10.0474,433200.0
2014-06-09 10:00:00,17.06,17.06,17.0,17.01,745200.0,10.0533,10.0533,10.018,10.0238,745200.0
2014-06-09 10:10:00,17.02,17.09,17.01,17.07,878500.0,10.0297,10.071,10.0238,10.0592,878500.0
2014-06-09 10:20:00,17.08,17.1,17.07,17.1,801500.0,10.0651,10.0769,10.0592,10.0769,801500.0
2014-06-09 10:30:00,17.09,17.1,17.07,17.09,326100.0,10.071,10.0769,10.0592,10.071,326100.0
2014-06-09 10:40:00,17.08,17.09,17.06,17.07,378400.0,10.0651,10.071,10.0533,10.0592,378400.0
2014-06-09 10:50:00,17.07,17.08,17.05,17.05,643600.0,10.0592,10.0651,10.0474,10.0474,643600.0
2014-06-09 11:00:00,17.05,17.08,17.05,17.06,330300.0,10.0474,10.0651,10.0474,10.0533,330300.0
2014-06-09 11:10:00,17.07,17.08,17.06,17.07,390200.0,10.0592,10.0651,10.0533,10.0592,390200.0
2014-06-09 11:20:00,17.07,17.08,17.05,17.05,449400.0,10.0592,10.0651,10.0474,10.0474,449400.0
2014-06-09 11:30:00,17.05,17.06,17.05,17.06,200100.0,10.0474,10.0533,10.0474,10.0533,200100.0
2014-06-09 11:40:00,17.06,17.12,17.05,17.12,649400.0,10.0533,10.0887,10.0474,10.0887,649400.0
2014-06-09 11:50:00,17.12,17.12,17.1,17.1,488000.0,10.0887,10.0887,10.0769,10.0769,488000.0
2014-06-09 12:00:00,17.11,17.11,17.09,17.1,456500.0,10.0828,10.0828,10.071,10.0769,456500.0
2014-06-09 12:10:00,17.09,17.1,17.07,17.07,443900.0,10.071,10.0769,10.0592,10.0592,443900.0
2014-06-09 12:20:00,17.07,17.08,17.06,17.07,221600.0,10.0592,10.0651,10.0533,10.0592,221600.0
2014-06-09 12:30:00,17.07,17.07,17.06,17.06,209500.0,10.0592,10.0592,10.0533,10.0533,209500.0
2014-06-09 12:40:00,17.06,17.07,17.06,17.07,172000.0,10.0533,10.0592,10.0533,10.0592,172000.0
2014-06-09 12:50:00,17.07,17.08,17.06,17.06,328400.0,10.0592,10.0651,10.0533,10.0533,328400.0
2014-06-09 13:00:00,17.06,17.08,17.06,17.08,231800.0,10.0533,10.0651,10.0533,10.0651,231800.0
2014-06-09 13:10:00,17.08,17.08,17.07,17.07,155500.0,10.0651,10.0651,10.0592,10.0592,155500.0
2014-06-09 13:20:00,17.07,17.08,17.05,17.05,354700.0,10.0592,10.0651,10.0474,10.0474,354700.0
2014-06-09 13:30:00,17.06,17.06,17.05,17.05,257400.0,10.0533,10.0533,10.0474,10.0474,257400.0
2014-06-09 13:40:00,17.05,17.07,17.05,17.06,365600.0,10.0474,10.0592,10.0474,10.0533,365600.0
2014-06-09 13:50:00,17.07,17.07,17.06,17.06,205500.0,10.0592,10.0592,10.0533,10.0533,205500.0
2014-06-09 14:00:00,17.06,17.08,17.06,17.08,657400.0,10.0533,10.0651,10.0533,10.0651,657400.0
2014-06-09 14:10:00,17.08,17.08,17.06,17.07,531200.0,10.0651,10.0651,10.0533,10.0592,531200.0
2014-06-09 14:20:00,17.07,17.08,17.05,17.05,432200.0,10.0592,10.0651,10.0474,10.0474,432200.0
2014-06-09 14:30:00,17.05,17.07,17.03,17.03,683600.0,10.0474,10.0592,10.0356,10.0356,683600.0
2014-06-09 14:40:00,17.03,17.05,17.03,17.05,368600.0,10.0356,10.0474,10.0356,10.0474,368600.0
2014-06-09 14:50:00,17.04,17.05,17.04,17.05,190300.0,10.0415,10.0474,10.0415,10.0474,190300.0
2014-06-09 15:00:00,17.04,17.06,17.04,17.05,334300.0,10.0415,10.0533,10.0415,10.0474,334300.0
2014-06-09 15:10:00,17.06,17.06,17.05,17.05,231400.0,10.0533,10.0533,10.0474,10.0474,231400.0
2014-06-09 15:20:00,17.06,17.07,17.04,17.05,688300.0,10.0533,10.0592,10.0415,10.0474,688300.0
2014-06-09 15:30:00,17.05,17.06,17.04,17.05,430300.0,10.0474,10.0533,10.0415,10.0474,430300.0
2014-06-09 15:40:00,17.05,17.05,17.01,17.01,869800.0,10.0474,10.0474,10.0238,10.0238,869800.0
2014-06-09 15:50:00,17.02,17.03,17.0,17.01,2631600.0,10.0297,10.0356,10.018,10.0238,2631600.0
2014-06-10 09:30:00,17.01,17.05,16.99,17.0,857400.0,10.0238,10.0474,10.0121,10.018,857400.0
2014-06-10 09:40:00,17.0,17.05,17.0,17.05,670800.0,10.018,10.0474,10.018,10.0474,670800.0
2014-06-10 09:50:00,17.04,17.06,17.04,17.05,773700.0,10.0415,10.0533,10.0415,10.0474,773700.0
2014-06-10 10:00:00,17.05,17.06,17.02,17.04,1048000.0,10.0474,10.0533,10.0297,10.0415,1048000.0
2014-06-10 10:10:00,17.05,17.05,17.03,17.04,319700.0,10.0474,10.0474,10.0356,10.0415,319700.0
2014-06-10 10:20:00,17.04,17.06,17.04,17.05,432400.0,10.0415,10.0533,10.0415,10.0474,432400.0
2014-06-10 10:30:00,17.05,17.06,17.04,17.06,289500.0,10.0474,10.0533,10.0415,10.0533,289500.0
2014-06-10 10:40:00,17.05,17.06,17.04,17.05,270900.0,10.0474,10.0533,10.0415,10.0474,270900.0
2014-06-10 10:50:00,17.06,17.07,17.05,17.05,427000.0,10.0533,10.0592,10.0474,10.0474,427000.0
2014-06-10 11:00:00,17.05,17.06,17.04,17.06,210900.0,10.0474,10.0533,10.0415,10.0533,210900.0
2014-06-10 11:10:00,17.06,17.06,17.05,17.05,175100.0,10.0533,10.0533,10.0474,10.0474,175100.0
2014-06-10 11:20:00,17.05,17.06,17.05,17.05,182400.0,10.0474,10.0533,10.0474,10.0474,182400.0
2014-06-10 11:30:00,17.05,17.07,17.05,17.07,314200.0,10.0474,10.0592,10.0474,10.0592,314200.0
2014-06-10 11:40:00,17.06,17.08,17.06,17.08,411600.0,10.0533,10.0651,10.0533,10.0651,411600.0
2014-06-10 11:50:00,17.08,17.08,17.06,17.07,462200.0,10.0651,10.0651,10.0533,10.0592,462200.0
2014-06-10 12:00:00,17.07,17.08,17.06,17.07,256600.0,10.0592,10.0651,10.0533,10.0592,256600.0
2014-06-10 12:10:00,17.07,17.08,17.06,17.08,283600.0,10.0592,10.0651,10.0533,10.0651,283600.0
2014-06-10 12:20:00,17.08,17.08,17.07,17.08,192900.0,10.0651,10.0651,10.0592,10.0651,192900.0
2014-06-10 12:30:00,17.08,17.08,17.07,17.08,224800.0,10.0651,10.0651,10.0592,10.0651,224800.0
2014-06-10 12:40:00,17.08,17.08,17.06,17.08,263300.0,10.0651,10.0651,10.0533,10.0651,263300.0
2014-06-10 12:50:00,17.07,17.08,17.07,17.07,146200.0,10.0592,10.0651,10.0592,10.0592,146200.0
2014-06-10 13:00:00,17.07,17.08,17.07,17.07,218600.0,10.0592,10.0651,10.0592,10.0592,218600.0
2014-06-10 13:10:00,17.08,17.08,17.07,17.07,140900.0,10.0651,10.0651,10.0592,10.0592,140900.0
2014-06-10 13:20:00,17.07,17.08,17.05,17.05,276400.0,10.0592,10.0651,10.0474,10.0474,276400.0
2014-06-10 13:30:00,17.05,17.06,17.02,17.03,274800.0,10.0474,10.0533,10.0297,10.0356,274800.0
2014-06-10 13:40:00,17.02,17.03,17.0,17.0,608400.0,10.0297,10.0356,10.018,10.018,608400.0
2014-06-10 13:50:00,17.0,17.06,17.0,17.03,2674500.0,10.018,10.0533,10.018,10.0356,2674500.0
2014-06-10 14:00:00,17.04,17.06,17.03,17.04,1781200.0,10.0415,10.0533,10.0356,10.0415,1781200.0
2014-06-10 14:10:00,17.04,17.04,17.02,17.03,237400.0,10.0415,10.0415,10.0297,10.0356,237400.0
2014-06-10 14:20:00,17.03,17.04,17.03,17.04,221000.0,10.0356,10.0415,10.0356,10.0415,221000.0
2014-06-10 14:30:00,17.04,17.05,17.03,17.04,252900.0,10.0415,10.0474,10.0356,10.0415,252900.0
2014-06-10 14:40:00,17.04,17.05,17.04,17.04,187800.0,10.0415,10.0474,10.0415,10.0415,187800.0
2014-06-10 14:50:00,17.04,17.05,17.03,17.04,590500.0,10.0415,10.0474,10.0356,10.0415,590500.0
2014-06-10 15:00:00,17.05,17.05,17.03,17.03,238700.0,10.0474,10.0474,10.0356,10.0356,238700.0
2014-06-10 15:10:00,17.03,17.04,17.02,17.03,286400.0,10.0356,10.0415,10.0297,10.0356,286400.0
2014-06-10 15:20:00,17.02,17.03,17.01,17.03,664200.0,10.0297,10.0356,10.0238,10.0356,664200.0
2014-06-10 15:30:00,17.03,17.03,17.02,17.03,498100.0,10.0356,10.0356,10.0297,10.0356,498100.0
2014-06-10 15:40:00,17.02,17.03,17.0,17.01,820900.0,10.0297,10.0356,10.018,10.0238,820900.0
2014-06-10 15:50:00,17.01,17.02,17.0,17.0,2138100.0,10.0238,10.0297,10.018,10.018,2138100.0
2014-06-11 09:30:00,16.97,17.0,16.92,16.95,978300.0,10.0003,10.018,9.9708,9.9885,978300.0
2014-06-11 09:40:00,16.95,16.97,16.9,16.9,1021100.0,9.9885,10.0003,9.959,9.959,1021100.0
2014-06-11 09:50:00,16.9,16.92,16.9,16.91,650700.0,9.959,9.9708,9.959,9.9649,650700.0
2014-06-11 10:00:00,16.91,16.96,16.9,16.95,936700.0,9.9649,9.9944,9.959,9.9885,936700.0
2014-06-11 10:10:00,16.95,16.98,16.94,16.97,412500.0,9.9885,10.0062,9.9826,10.0003,412500.0
2014-06-11 10:20:00,16.97,17.01,16.96,16.97,634900.0,10.0003,10.0238,9.9944,10.0003,634900.0
2014-06-11 10:30:00,16.98,16.98,16.93,16.95,547000.0,10.0062,10.0062,9.9767,9.9885,547000.0
2014-06-11 10:40:00,16.95,16.97,16.93,16.94,566600.0,9.9885,10.0003,9.9767,9.9826,566600.0
2014-06-11 10:50:00,16.94,16.94,16.91,16.93,546300.0,9.9826,9.9826,9.9649,9.9767,546300.0
2014-06-11 11:00:00,16.92,16.97,16.92,16.96,419900.0,9.9708,10.0003,9.9708,9.9944,419900.0
2014-06-11 11:10:00,16.96,16.96,16.94,16.94,259100.0,9.9944,9.9944,9.9826,9.9826,259100.0
2014-06-11 11:20:00,16.95,16.96,16.94,16.95,208800.0,9.9885,9.9944,9.9826,9.9885,208800.0
2014-06-11 11:30:00,16.95,16.97,16.95,16.96,288300.0,9.9885,10.0003,9.9885,9.9944,288300.0
2014-06-11 11:40:00,16.96,16.99,16.95,16.96,630700.0,9.9944,10.0121,9.9885,9.9944,630700.0
2014-06-11 11:50:00,16.96,16.98,16.95,16.97,730600.0,9.9944,10.0062,9.9885,10.0003,730600.0
2014-06-11 12:00:00,16.97,16.98,16.96,16.96,273200.0,10.0003,10.0062,9.9944,9.9944,273200.0
2014-06-11 12:10:00,16.96,16.97,16.96,16.97,117200.0,9.9944,10.0003,9.9944,10.0003,117200.0
2014-06-11 12:20:00,16.97,16.98,16.96,16.98,178400.0,10.0003,10.0062,9.9944,10.0062,178400.0
2014-06-11 12:30:00,16.97,16.98,16.96,16.96,155900.0,10.0003,10.0062,9.9944,9.9944,155900.0
2014-06-11 12:40:00,16.96,16.97,16.95,16.96,194900.0,9.9944,10.0003,9.9885,9.9944,194900.0
2014-06-11 12:50:00,16.95,16.97,16.95,16.97,151400.0,9.9885,10.0003,9.9885,10.0003,151400.0
2014-06-11 13:00:00,16.97,16.97,16.93,16.94,370800.0,10.0003,10.0003,9.9767,9.9826,370800.0
2014-06-11 13:10:00,16.94,16.95,16.93,16.94,204300.0,9.9826,9.9885,9.9767,9.9826,204300.0
2014-06-11 13:20:00,16.95,16.95,16.94,16.94,173200.0,9.9885,9.9885,9.9826,9.9826,173200.0
2014-06-11 13:30:00,16.95,16.96,16.94,16.94,796400.0,9.9885,9.9944,9.9826,9.9826,796400.0
2014-06-11 13:40:00,16.95,16.96,16.94,16.94,272000.0,9.9885,9.9944,9.9826,9.9826,272000.0
2014-06-11 13:50:00,16.94,16.95,16.94,16.95,196900.0,9.9826,9.9885,9.9826,9.9885,196900.0
2014-06-11 14:00:00,16.94,16.95,16.93,16.93,260600.0,9.9826,9.9885,9.9767,9.9767,260600.0
2014-06-11 14:10:00,16.93,16.94,16.9,16.93,1092700.0,9.9767,9.9826,9.959,9.9767,1092700.0
2014-06-11 14:20:00,16.93,16.95,16.91,16.92,1165100.0,9.9767,9.9885,9.9649,9.9708,1165100.0
2014-06-11 14:30:00,16.93,16.93,16.92,16.92,160800.0,9.9767,9.9767,9.9708,9.9708,160800.0
2014-06-11 14:40:00,16.93,16.94,16.9,16.93,867600.0,9.9767,9.9826,9.959,9.9767,867600.0
2014-06-11 14:50:00,16.92,16.94,16.92,16.93,287000.0,9.9708,9.9826,9.9708,9.9767,287000.0
2014-06-11 15:00:00,16.93,16.94,16.92,16.94,231500.0,9.9767,9.9826,9.9708,9.9826,231500.0
2014-06-11 15:10:00,16.94,16.94,16.93,16.93,297900.0,9.9826,9.9826,9.9767,9.9767,297900.0
2014-06-11 15:20:00,16.93,16.95,16.93,16.95,382700.0,9.9767,9.9885,9.9767,9.9885,382700.0
2014-06-11 15:30:00,16.95,16.95,16.93,16.93,436500.0,9.9885,9.9885,9.9767,9.9767,436500.0
2014-06-11 15:40:00,16.93,16.95,16.93,16.93,745100.0,9.9767,9.9885,9.9767,9.9767,745100.0
2014-06-11 15:50:00,16.93,16.94,16.88,16.91,1826200.0,9.9767,9.9826,9.9472,9.9649,1826200.0
2014-06-12 09:30:00,16.89,16.93,16.8,16.81,1337800.0,9.9531,9.9767,9.9001,9.906,1337800.0
2014-06-12 09:40:00,16.81,16.83,16.78,16.8,815900.0,9.906,9.9178,9.8883,9.9001,815900.0
2014-06-12 09:50:00,16.79,16.8,16.75,16.78,814400.0,9.8942,9.9001,9.8706,9.8883,814400.0
2014-06-12 10:00:00,16.78,16.79,16.77,16.79,539100.0,9.8883,9.8942,9.8824,9.8942,539100.0
2014-06-12 10:10:00,16.79,16.79,16.74,16.76,997600.0,9.8942,9.8942,9.8647,9.8765,997600.0
2014-06-12 10:20:00,16.76,16.76,16.71,16.72,518300.0,9.8765,9.8765,9.8471,9.853,518300.0
2014-06-12 10:30:00,16.71,16.73,16.71,16.72,444400.0,9.8471,9.8588,9.8471,9.853,444400.0
2014-06-12 10:40:00,16.73,16.73,16.7,16.72,575000.0,9.8588,9.8588,9.8412,9.853,575000.0
2014-06-12 10:50:00,16.72,16.75,16.72,16.75,428300.0,9.853,9.8706,9.853,9.8706,428300.0
2014-06-12 11:00:00,16.74,16.76,16.73,16.74,720000.0,9.8647,9.8765,9.8588,9.8647,720000.0
2014-06-12 11:10:00,16.75,16.75,16.74,16.75,242100.0,9.8706,9.8706,9.8647,9.8706,242100.0
2014-06-12 11:20:00,16.75,16.76,16.74,16.75,351000.0,9.8706,9.8765,9.8647,9.8706,351000.0
2014-06-12 11:30:00,16.75,16.76,16.7,16.71,918400.0,9.8706,9.8765,9.8412,9.8471,918400.0
2014-06-12 11:40:00,16.71,16.72,16.7,16.71,513200.0,9.8471,9.853,9.8412,9.8471,513200.0
2014-06-12 11:50:00,16.7,16.73,16.68,16.72,588300.0,9.8412,9.8588,9.8294,9.853,588300.0
2014-06-12 12:00:00,16.72,16.73,16.68,16.69,543300.0,9.853,9.8588,9.8294,9.8353,543300.0
2014-06-12 12:10:00,16.68,16.7,16.68,16.7,194200.0,9.8294,9.8412,9.8294,9.8412,194200.0
2014-06-12 12:20:00,16.7,16.7,16.69,16.69,172100.0,9.8412,9.8412,9.8353,9.8353,172100.0
2014-06-12 12:30:00,16.7,16.71,16.69,16.69,288400.0,9.8412,9.8471,9.8353,9.8353,288400.0
2014-06-12 12:40:00,16.7,16.71,16.69,16.7,326000.0,9.8412,9.8471,9.8353,9.8412,326000.0
2014-06-12 12:50:00,16.7,16.7,16.66,16.69,556100.0,9.8412,9.8412,9.8176,9.8353,556100.0
2014-06-12 13:00:00,16.69,16.69,16.67,16.68,286300.0,9.8353,9.8353,9.8235,9.8294,286300.0
2014-06-12 13:10:00,16.69,16.7,16.68,16.68,255500.0,9.8353,9.8412,9.8294,9.8294,255500.0
2014-06-12 13:20:00,16.68,16.69,16.66,16.67,267000.0,9.8294,9.8353,9.8176,9.8235,267000.0
2014-06-12 13:30:00,16.66,16.67,16.65,16.67,294700.0,9.8176,9.8235,9.8117,9.8235,294700.0
2014-06-12 13:40:00,16.66,16.68,16.65,16.65,409300.0,9.8176,9.8294,9.8117,9.8117,409300.0
2014-06-12 13:50:00,16.66,16.66,16.59,16.59,906200.0,9.8176,9.8176,9.7763,9.7763,906200.0
2014-06-12 14:00:00,16.6,16.61,16.57,16.58,440100.0,9.7822,9.7881,9.7646,9.7705,440100.0
2014-06-12 14:10:00,16.58,16.6,16.57,16.59,472500.0,9.7705,9.7822,9.7646,9.7763,472500.0
2014-06-12 14:20:00,16.58,16.6,16.58,16.58,525600.0,9.7705,9.7822,9.7705,9.7705,525600.0
2014-06-12 14:30:00,16.59,16.6,16.58,16.59,645500.0,9.7763,9.7822,9.7705,9.7763,645500.0
2014-06-12 14:40:00,16.58,16.59,16.56,16.58,683000.0,9.7705,9.7763,9.7587,9.7705,683000.0
2014-06-12 14:50:00,16.57,16.58,16.57,16.58,268200.0,9.7646,9.7705,9.7646,9.7705,268200.0
2014-06-12 15:00:00,16.57,16.58,16.54,16.54,1358300.0,9.7646,9.7705,9.7469,9.7469,1358300.0
2014-06-12 15:10:00,16.55,16.55,16.53,16.54,860200.0,9.7528,9.7528,9.741,9.7469,860200.0
2014-06-12 15:20:00,16.53,16.54,16.53,16.54,697400.0,9.741,9.7469,9.741,9.7469,697400.0
2014-06-12 15:30:00,16.54,16.54,16.5,16.5,1705200.0,9.7469,9.7469,9.7233,9.7233,1705200.0
2014-06-12 15:40:00,16.5,16.55,16.5,16.53,1988800.0,9.7233,9.7528,9.7233,9.741,1988800.0
2014-06-12 15:50:00,16.53,16.54,16.52,16.52,2300800.0,9.741,9.7469,9.7351,9.7351,2300800.0
2014-06-13 09:30:00,16.53,16.64,16.5,16.6,1362500.0,9.741,9.8058,9.7233,9.7822,1362500.0
2014-06-13 09:40:00,16.6,16.65,16.59,16.61,968200.0,9.7822,9.8117,9.7763,9.7881,968200.0
2014-06-13 09:50:00,16.61,16.65,16.59,16.61,508700.0,9.7881,9.8117,9.7763,9.7881,508700.0
2014-06-13 10:00:00,16.61,16.62,16.57,16.57,445100.0,9.7881,9.794,9.7646,9.7646,445100.0
2014-06-13 10:10:00,16.58,16.61,16.57,16.61,872100.0,9.7705,9.7881,9.7646,9.7881,872100.0
2014-06-13 10:20:00,16.6,16.61,16.58,16.59,567400.0,9.7822,9.7881,9.7705,9.7763,567400.0
2014-06-13 10:30:00,16.59,16.61,16.57,16.59,842200.0,9.7763,9.7881,9.7646,9.7763,842200.0
2014-06-13 10:40:00,16.59,16.59,16.57,16.58,433600.0,9.7763,9.7763,9.7646,9.7705,433600.0
2014-06-13 10:50:00,16.58,16.59,16.57,16.59,415800.0,9.7705,9.7763,9.7646,9.7763,415800.0
2014-06-13 11:00:00,16.59,16.61,16.58,16.6,529600.0,9.7763,9.7881,9.7705,9.7822,529600.0
2014-06-13 11:10:00,16.6,16.62,16.6,16.61,596400.0,9.7822,9.794,9.7822,9.7881,596400.0
2014-06-13 11:20:00,16.61,16.62,16.61,16.61,172100.0,9.7881,9.794,9.7881,9.7881,172100.0
2014-06-13 11:30:00,16.61,16.62,16.61,16.62,225400.0,9.7881,9.794,9.7881,9.794,225400.0
2014-06-13 11:40:00,16.62,16.62,16.61,16.62,181500.0,9.794,9.794,9.7881,9.794,181500.0
2014-06-13 11:50:00,16.62,16.62,16.61,16.61,259700.0,9.794,9.794,9.7881,9.7881,259700.0
2014-06-13 12:00:00,16.62,16.62,16.6,16.6,285100.0,9.794,9.794,9.7822,9.7822,285100.0
2014-06-13 12:10:00,16.61,16.61,16.6,16.61,265600.0,9.7881,9.7881,9.7822,9.7881,265600.0
2014-06-13 12:20:00,16.61,16.61,16.58,16.59,337900.0,9.7881,9.7881,9.7705,9.7763,337900.0
2014-06-13 12:30:00,16.59,16.59,16.55,16.55,295600.0,9.7763,9.7763,9.7528,9.7528,295600.0
2014-06-13 12:40:00,16.56,16.56,16.54,16.55,343200.0,9.7587,9.7587,9.7469,9.7528,343200.0
2014-06-13 12:50:00,16.55,16.56,16.55,16.55,131600.0,9.7528,9.7587,9.7528,9.7528,131600.0
2014-06-13 13:00:00,16.56,16.56,16.55,16.55,189400.0,9.7587,9.7587,9.7528,9.7528,189400.0
2014-06-13 13:10:00,16.56,16.56,16.54,16.55,219700.0,9.7587,9.7587,9.7469,9.7528,219700.0
2014-06-13 13:20:00,16.54,16.58,16.54,16.58,542000.0,9.7469,9.7705,9.7469,9.7705,542000.0
2014-06-13 13:30:00,16.58,16.58,16.57,16.58,131500.0,9.7705,9.7705,9.7646,9.7705,131500.0
2014-06-13 13:40:00,16.58,16.6,16.55,16.55,1011800.0,9.7705,9.7822,9.7528,9.7528,1011800.0
2014-06-13 13:50:00,16.56,16.57,16.55,16.56,296200.0,9.7587,9.7646,9.7528,9.7587,296200.0
2014-06-13 14:00:00,16.56,16.59,16.55,16.59,279100.0,9.7587,9.7763,9.7528,9.7763,279100.0
2014-06-13 14:10:00,16.58,16.59,16.56,16.57,390700.0,9.7705,9.7763,9.7587,9.7646,390700.0
2014-06-13 14:20:00,16.57,16.58,16.57,16.57,166300.0,9.7646,9.7705,9.7646,9.7646,166300.0
2014-06-13 14:30:00,16.58,16.58,16.56,16.57,273600.0,9.7705,9.7705,9.7587,9.7646,273600.0
2014-06-13 14:40:00,16.56,16.57,16.56,16.56,346300.0,9.7587,9.7646,9.7587,9.7587,346300.0
2014-06-13 14:50:00,16.57,16.57,16.54,16.55,511500.0,9.7646,9.7646,9.7469,9.7528,511500.0
2014-06-13 15:00:00,16.55,16.57,16.54,16.57,379500.0,9.7528,9.7646,9.7469,9.7646,379500.0
2014-06-13 15:10:00,16.57,16.58,16.56,16.57,478700.0,9.7646,9.7705,9.7587,9.7646,478700.0
2014-06-13 15:20:00,16.57,16.57,16.55,16.55,314200.0,9.7646,9.7646,9.7528,9.7528,314200.0
2014-06-13 15:30:00,16.55,16.56,16.53,16.55,535200.0,9.7528,9.7587,9.741,9.7528,535200.0
2014-06-13 15:40:00,16.55,16.56,16.54,16.56,715300.0,9.7528,9.7587,9.7469,9.7587,715300.0
2014-06-13 15:50:00,16.56,16.56,16.55,16.55,1542500.0,9.7587,9.7587,9.7528,9.7528,1542500.0
2014-06-16 09:30:00,16.47,16.5,16.38,16.46,1777900.0,9.7056,9.7233,9.6526,9.6997,1777900.0
2014-06-16 09:40:00,16.46,16.56,16.43,16.55,984700.0,9.6997,9.7587,9.6821,9.7528,984700.0
2014-06-16 09:50:00,16.55,16.57,16.53,16.57,394200.0,9.7528,9.7646,9.741,9.7646,394200.0
2014-06-16 10:00:00,16.57,16.64,16.56,16.64,544200.0,9.7646,9.8058,9.7587,9.8058,544200.0
2014-06-16 10:10:00,16.63,16.66,16.63,16.65,524800.0,9.7999,9.8176,9.7999,9.8117,524800.0
2014-06-16 10:20:00,16.65,16.66,16.6,16.61,324700.0,9.8117,9.8176,9.7822,9.7881,324700.0
2014-06-16 10:30:00,16.61,16.64,16.59,16.59,696400.0,9.7881,9.8058,9.7763,9.7763,696400.0
2014-06-16 10:40:00,16.59,16.61,16.58,16.6,266200.0,9.7763,9.7881,9.7705,9.7822,266200.0
2014-06-16 10:50:00,16.6,16.61,16.59,16.59,241500.0,9.7822,9.7881,9.7763,9.7763,241500.0
2014-06-16 11:00:00,16.59,16.59,16.54,16.56,284500.0,9.7763,9.7763,9.7469,9.7587,284500.0
2014-06-16 11:10:00,16.55,16.56,16.54,16.54,225000.0,9.7528,9.7587,9.7469,9.7469,225000.0
2014-06-16 11:20:00,16.55,16.55,16.51,16.51,222300.0,9.7528,9.7528,9.7292,9.7292,222300.0
2014-06-16 11:30:00,16.51,16.51,16.49,16.51,322600.0,9.7292,9.7292,9.7174,9.7292,322600.0
2014-06-16 11:40:00,16.51,16.52,16.49,16.5,250000.0,9.7292,9.7351,9.7174,9.7233,250000.0
2014-06-16 11:50:00,16.49,16.53,16.49,16.53,327600.0,9.7174,9.741,9.7174,9.741,327600.0
2014-06-16 12:00:00,16.53,16.54,16.52,16.54,164200.0,9.741,9.7469,9.7351,9.7469,164200.0
2014-06-16 12:10:00,16.54,16.59,16.53,16.57,309400.0,9.7469,9.7763,9.741,9.7646,309400.0
2014-06-16 12:20:00,16.57,16.6,16.57,16.6,244000.0,9.7646,9.7822,9.7646,9.7822,244000.0
2014-06-16 12:30:00,16.6,16.61,16.59,16.61,435200.0,9.7822,9.7881,9.7763,9.7881,435200.0
2014-06-16 12:40:00,16.61,16.61,16.6,16.6,105300.0,9.7881,9.7881,9.7822,9.7822,105300.0
2014-06-16 12:50:00,16.6,16.63,16.6,16.63,189100.0,9.7822,9.7999,9.7822,9.7999,189100.0
2014-06-16 13:00:00,16.63,16.64,16.62,16.64,152300.0,9.7999,9.8058,9.794,9.8058,152300.0
2014-06-16 13:10:00,16.64,16.64,16.62,16.62,136300.0,9.8058,9.8058,9.794,9.794,136300.0
2014-06-16 13:20:00,16.62,16.64,16.62,16.64,204400.0,9.794,9.8058,9.794,9.8058,204400.0
2014-06-16 13:30:00,16.64,16.64,16.63,16.63,242700.0,9.8058,9.8058,9.7999,9.7999,242700.0
2014-06-16 13:40:00,16.64,16.64,16.63,16.64,112300.0,9.8058,9.8058,9.7999,9.8058,112300.0
2014-06-16 13:50:00,16.64,16.66,16.63,16.64,768400.0,9.8058,9.8176,9.7999,9.8058,768400.0
2014-06-16 14:00:00,16.64,16.65,16.64,16.64,117300.0,9.8058,9.8117,9.8058,9.8058,117300.0
2014-06-16 14:10:00,16.65,16.65,16.64,16.64,131100.0,9.8117,9.8117,9.8058,9.8058,131100.0
2014-06-16 14:20:00,16.65,16.66,16.64,16.66,299500.0,9.8117,9.8176,9.8058,9.8176,299500.0
2014-06-16 14:30:00,16.66,16.66,16.65,16.66,162800.0,9.8176,9.8176,9.8117,9.8176,162800.0
2014-06-16 14:40:00,16.66,16.68,16.65,16.68,325400.0,9.8176,9.8294,9.8117,9.8294,325400.0
2014-06-16 14:50:00,16.68,16.68,16.64,16.64,284200.0,9.8294,9.8294,9.8058,9.8058,284200.0
2014-06-16 15:00:00,16.64,16.65,16.63,16.63,202200.0,9.8058,9.8117,9.7999,9.7999,202200.0
2014-06-16 15:10:00,16.64,16.64,16.61,16.63,415800.0,9.8058,9.8058,9.7881,9.7999,415800.0
2014-06-16 15:20:00,16.63,16.65,16.62,16.63,341700.0,9.7999,9.8117,9.794,9.7999,341700.0
2014-06-16 15:30:00,16.64,16.65,16.63,16.63,517700.0,9.8058,9.8117,9.7999,9.7999,517700.0
2014-06-16 15:40:00,16.63,16.64,16.61,16.61,410200.0,9.7999,9.8058,9.7881,9.7881,410200.0
2014-06-16 15:50:00,16.62,16.64,16.61,16.64,1018600.0,9.794,9.8058,9.7881,9.8058,1018600.0
2014-06-17 09:30:00,16.58,16.62,16.55,16.56,840300.0,9.7705,9.794,9.7528,9.7587,840300.0
2014-06-17 09:40:00,16.56,16.62,16.53,16.58,800000.0,9.7587,9.794,9.741,9.7705,800000.0
2014-06-17 09:50:00,16.58,16.66,16.57,16.62,681100.0,9.7705,9.8176,9.7646,9.794,681100.0
2014-06-17 10:00:00,16.62,16.64,16.61,16.63,189100.0,9.794,9.8058,9.7881,9.7999,189100.0
2014-06-17 10:10:00,16.64,16.67,16.63,16.64,343400.0,9.8058,9.8235,9.7999,9.8058,343400.0
2014-06-17 10:20:00,16.64,16.65,16.63,16.64,189900.0,9.8058,9.8117,9.7999,9.8058,189900.0
2014-06-17 10:30:00,16.65,16.65,16.62,16.63,380900.0,9.8117,9.8117,9.794,9.7999,380900.0
2014-06-17 10:40:00,16.63,16.64,16.61,16.64,497900.0,9.7999,9.8058,9.7881,9.8058,497900.0
2014-06-17 10:50:00,16.64,16.69,16.62,16.69,523700.0,9.8058,9.8353,9.794,9.8353,523700.0
2014-06-17 11:00:00,16.68,16.71,16.68,16.68,529100.0,9.8294,9.8471,9.8294,9.8294,529100.0
2014-06-17 11:10:00,16.68,16.72,16.68,16.71,372400.0,9.8294,9.853,9.8294,9.8471,372400.0
2014-06-17 11:20:00,16.7,16.71,16.69,16.71,254800.0,9.8412,9.8471,9.8353,9.8471,254800.0
2014-06-17 11:30:00,16.71,16.71,16.69,16.7,197300.0,9.8471,9.8471,9.8353,9.8412,197300.0
2014-06-17 11:40:00,16.69,16.7,16.69,16.69,85800.0,9.8353,9.8412,9.8353,9.8353,85800.0
2014-06-17 11:50:00,16.7,16.71,16.69,16.71,198500.0,9.8412,9.8471,9.8353,9.8471,198500.0
2014-06-17 12:00:00,16.7,16.72,16.7,16.72,175000.0,9.8412,9.853,9.8412,9.853,175000.0
2014-06-17 12:10:00,16.72,16.73,16.71,16.73,240100.0,9.853,9.8588,9.8471,9.8588,240100.0
2014-06-17 12:20:00,16.72,16.74,16.72,16.72,292400.0,9.853,9.8647,9.853,9.853,292400.0
2014-06-17 12:30:00,16.73,16.73,16.72,16.72,240400.0,9.8588,9.8588,9.853,9.853,240400.0
2014-06-17 12:40:00,16.73,16.73,16.72,16.73,108700.0,9.8588,9.8588,9.853,9.8588,108700.0
2014-06-17 12:50:00,16.73,16.73,16.72,16.73,143300.0,9.8588,9.8588,9.853,9.8588,143300.0
2014-06-17 13:00:00,16.73,16.73,16.71,16.71,248200.0,9.8588,9.8588,9.8471,9.8471,248200.0
2014-06-17 13:10:00,16.72,16.74,16.71,16.72,251400.0,9.853,9.8647,9.8471,9.853,251400.0
2014-06-17 13:20:00,16.73,16.73,16.71,16.72,127900.0,9.8588,9.8588,9.8471,9.853,127900.0
2014-06-17 13:30:00,16.71,16.73,16.71,16.73,155900.0,9.8471,9.8588,9.8471,9.8588,155900.0
2014-06-17 13:40:00,16.72,16.74,16.72,16.73,270100.0,9.853,9.8647,9.853,9.8588,270100.0
2014-06-17 13:50:00,16.73,16.73,16.7,16.72,387300.0,9.8588,9.8588,9.8412,9.853,387300.0
2014-06-17 14:00:00,16.72,16.72,16.69,16.7,347300.0,9.853,9.853,9.8353,9.8412,347300.0
2014-06-17 14:10:00,16.7,16.71,16.69,16.71,167700.0,9.8412,9.8471,9.8353,9.8471,167700.0
2014-06-17 14:20:00,16.71,16.74,16.71,16.73,223500.0,9.8471,9.8647,9.8471,9.8588,223500.0
2014-06-17 14:30:00,16.74,16.74,16.72,16.72,149800.0,9.8647,9.8647,9.853,9.853,149800.0
2014-06-17 14:40:00,16.72,16.74,16.71,16.72,411700.0,9.853,9.8647,9.8471,9.853,411700.0
2014-06-17 14:50:00,16.72,16.73,16.71,16.73,513000.0,9.853,9.8588,9.8471,9.8588,513000.0
2014-06-17 15:00:00,16.73,16.75,16.72,16.74,886900.0,9.8588,9.8706,9.853,9.8647,886900.0
2014-06-17 15:10:00,16.74,16.75,16.73,16.74,449000.0,9.8647,9.8706,9.8588,9.8647,449000.0
2014-06-17 15:20:00,16.75,16.78,16.75,16.77,741400.0,9.8706,9.8883,9.8706,9.8824,741400.0
2014-06-17 15:30:00,16.78,16.79,16.76,16.79,1240300.0,9.8883,9.8942,9.8765,9.8942,1240300.0
2014-06-17 15:40:00,16.79,16.8,16.78,16.79,733300.0,9.8942,9.9001,9.8883,9.8942,733300.0
2014-06-17 15:50:00,16.78,16.8,16.78,16.8,1938200.0,9.8883,9.9001,9.8883,9.9001,1938200.0
2014-06-18 09:30:00,16.79,16.79,16.69,16.7,900600.0,9.8942,9.8942,9.8353,9.8412,900600.0
2014-06-18 09:40:00,16.7,16.7,16.66,16.7,421000.0,9.8412,9.8412,9.8176,9.8412,421000.0
2014-06-18 09:50:00,16.69,16.7,16.68,16.69,292800.0,9.8353,9.8412,9.8294,9.8353,292800.0
2014-06-18 10:00:00,16.7,16.7,16.69,16.7,296800.0,9.8412,9.8412,9.8353,9.8412,296800.0
2014-06-18 10:10:00,16.69,16.7,16.68,16.69,507400.0,9.8353,9.8412,9.8294,9.8353,507400.0
2014-06-18 10:20:00,16.68,16.7,16.68,16.7,315000.0,9.8294,9.8412,9.8294,9.8412,315000.0
2014-06-18 10:30:00,16.7,16.7,16.68,16.69,508900.0,9.8412,9.8412,9.8294,9.8353,508900.0
2014-06-18 10:40:00,16.69,16.69,16.68,16.69,251500.0,9.8353,9.8353,9.8294,9.8353,251500.0
2014-06-18 10:50:00,16.68,16.69,16.66,16.66,743700.0,9.8294,9.8353,9.8176,9.8176,743700.0
2014-06-18 11:00:00,16.66,16.66,16.63,16.64,668100.0,9.8176,9.8176,9.7999,9.8058,668100.0
2014-06-18 11:10:00,16.64,16.71,16.64,16.66,441000.0,9.8058,9.8471,9.8058,9.8176,441000.0
2014-06-18 11:20:00,16.66,16.69,16.66,16.66,585600.0,9.8176,9.8353,9.8176,9.8176,585600.0
2014-06-18 11:30:00,16.66,16.67,16.66,16.66,182300.0,9.8176,9.8235,9.8176,9.8176,182300.0
2014-06-18 11:40:00,16.66,16.69,16.66,16.68,662300.0,9.8176,9.8353,9.8176,9.8294,662300.0
2014-06-18 11:50:00,16.68,16.68,16.67,16.68,147700.0,9.8294,9.8294,9.8235,9.8294,147700.0
2014-06-18 12:00:00,16.68,16.68,16.67,16.68,201800.0,9.8294,9.8294,9.8235,9.8294,201800.0
2014-06-18 12:10:00,16.68,16.68,16.67,16.68,141700.0,9.8294,9.8294,9.8235,9.8294,141700.0
2014-06-18 12:20:00,16.68,16.69,16.67,16.67,382800.0,9.8294,9.8353,9.8235,9.8235,382800.0
2014-06-18 12:30:00,16.67,16.68,16.67,16.68,147100.0,9.8235,9.8294,9.8235,9.8294,147100.0
2014-06-18 12:40:00,16.68,16.68,16.67,16.68,338500.0,9.8294,9.8294,9.8235,9.8294,338500.0
2014-06-18 12:50:00,16.68,16.68,16.67,16.68,169800.0,9.8294,9.8294,9.8235,9.8294,169800.0
2014-06-18 13:00:00,16.68,16.68,16.67,16.68,93300.0,9.8294,9.8294,9.8235,9.8294,93300.0
2014-06-18 13:10:00,16.68,16.68,16.67,16.68,270000.0,9.8294,9.8294,9.8235,9.8294,270000.0
2014-06-18 13:20:00,16.68,16.69,16.67,16.68,395300.0,9.8294,9.8353,9.8235,9.8294,395300.0
2014-06-18 13:30:00,16.69,16.69,16.67,16.68,370400.0,9.8353,9.8353,9.8235,9.8294,370400.0
2014-06-18 13:40:00,16.67,16.68,16.66,16.67,267300.0,9.8235,9.8294,9.8176,9.8235,267300.0
2014-06-18 13:50:00,16.66,16.69,16.66,16.69,482000.0,9.8176,9.8353,9.8176,9.8353,482000.0
2014-06-18 14:00:00,16.68,16.71,16.65,16.7,1350700.0,9.8294,9.8471,9.8117,9.8412,1350700.0
2014-06-18 14:10:00,16.7,16.73,16.7,16.73,575300.0,9.8412,9.8588,9.8412,9.8588,575300.0
2014-06-18 14:20:00,16.73,16.75,16.72,16.75,365600.0,9.8588,9.8706,9.853,9.8706,365600.0
2014-06-18 14:30:00,16.75,16.75,16.73,16.74,682900.0,9.8706,9.8706,9.8588,9.8647,682900.0
2014-06-18 14:40:00,16.75,16.75,16.74,16.74,302900.0,9.8706,9.8706,9.8647,9.8647,302900.0
2014-06-18 14:50:00,16.75,16.78,16.74,16.77,812500.0,9.8706,9.8883,9.8647,9.8824,812500.0
2014-06-18 15:00:00,16.78,16.8,16.77,16.78,1096500.0,9.8883,9.9001,9.8824,9.8883,1096500.0
2014-06-18 15:10:00,16.79,16.8,16.78,16.8,507600.0,9.8942,9.9001,9.8883,9.9001,507600.0
2014-06-18 15:20:00,16.8,16.82,16.79,16.82,744700.0,9.9001,9.9119,9.8942,9.9119,744700.0
2014-06-18 15:30:00,16.82,16.85,16.81,16.84,821600.0,9.9119,9.9296,9.906,9.9237,821600.0
2014-06-18 15:40:00,16.84,16.85,16.83,16.84,1130800.0,9.9237,9.9296,9.9178,9.9237,1130800.0
2014-06-18 15:50:00,16.84,16.84,16.83,16.84,1303000.0,9.9237,9.9237,9.9178,9.9237,1303000.0
2014-06-19 09:30:00,16.87,16.87,16.82,16.85,784300.0,9.9413,9.9413,9.9119,9.9296,784300.0
2014-06-19 09:40:00,16.85,16.87,16.84,16.85,479800.0,9.9296,9.9413,9.9237,9.9296,479800.0
2014-06-19 09:50:00,16.85,16.85,16.83,16.85,479600.0,9.9296,9.9296,9.9178,9.9296,479600.0
2014-06-19 10:00:00,16.85,16.85,16.82,16.84,583200.0,9.9296,9.9296,9.9119,9.9237,583200.0
2014-06-19 10:10:00,16.85,16.85,16.82,16.82,510800.0,9.9296,9.9296,9.9119,9.9119,510800.0
2014-06-19 10:20:00,16.82,16.83,16.8,16.82,434400.0,9.9119,9.9178,9.9001,9.9119,434400.0
2014-06-19 10:30:00,16.82,16.82,16.79,16.8,484100.0,9.9119,9.9119,9.8942,9.9001,484100.0
2014-06-19 10:40:00,16.79,16.83,16.79,16.82,402900.0,9.8942,9.9178,9.8942,9.9119,402900.0
2014-06-19 10:50:00,16.82,16.83,16.79,16.8,379900.0,9.9119,9.9178,9.8942,9.9001,379900.0
2014-06-19 11:00:00,16.8,16.8,16.78,16.79,355300.0,9.9001,9.9001,9.8883,9.8942,355300.0
2014-06-19 11:10:00,16.79,16.8,16.78,16.8,184700.0,9.8942,9.9001,9.8883,9.9001,184700.0
2014-06-19 11:20:00,16.8,16.81,16.77,16.77,457100.0,9.9001,9.906,9.8824,9.8824,457100.0
2014-06-19 11:30:00,16.77,16.79,16.77,16.78,224700.0,9.8824,9.8942,9.8824,9.8883,224700.0
2014-06-19 11:40:00,16.78,16.79,16.78,16.79,126500.0,9.8883,9.8942,9.8883,9.8942,126500.0
2014-06-19 11:50:00,16.79,16.79,16.78,16.79,146100.0,9.8942,9.8942,9.8883,9.8942,146100.0
2014-06-19 12:00:00,16.78,16.79,16.78,16.79,138600.0,9.8883,9.8942,9.8883,9.8942,138600.0
2014-06-19 12:10:00,16.79,16.79,16.78,16.79,162500.0,9.8942,9.8942,9.8883,9.8942,162500.0
2014-06-19 12:20:00,16.78,16.8,16.78,16.8,237200.0,9.8883,9.9001,9.8883,9.9001,237200.0
2014-06-19 12:30:00,16.8,16.8,16.79,16.8,160900.0,9.9001,9.9001,9.8942,9.9001,160900.0
2014-06-19 12:40:00,16.8,16.8,16.79,16.8,248500.0,9.9001,9.9001,9.8942,9.9001,248500.0
2014-06-19 12:50:00,16.8,16.8,16.77,16.78,287400.0,9.9001,9.9001,9.8824,9.8883,287400.0
2014-06-19 13:00:00,16.78,16.79,16.77,16.79,133300.0,9.8883,9.8942,9.8824,9.8942,133300.0
2014-06-19 13:10:00,16.79,16.79,16.76,16.77,250300.0,9.8942,9.8942,9.8765,9.8824,250300.0
2014-06-19 13:20:00,16.77,16.78,16.76,16.78,212700.0,9.8824,9.8883,9.8765,9.8883,212700.0
2014-06-19 13:30:00,16.78,16.79,16.76,16.76,454600.0,9.8883,9.8942,9.8765,9.8765,454600.0
2014-06-19 13:40:00,16.76,16.77,16.76,16.77,133700.0,9.8765,9.8824,9.8765,9.8824,133700.0
2014-06-19 13:50:00,16.77,16.78,16.76,16.78,370100.0,9.8824,9.8883,9.8765,9.8883,370100.0
2014-06-19 14:00:00,16.78,16.79,16.77,16.79,138300.0,9.8883,9.8942,9.8824,9.8942,138300.0
2014-06-19 14:10:00,16.79,16.8,16.78,16.8,180300.0,9.8942,9.9001,9.8883,9.9001,180300.0
2014-06-19 14:20:00,16.8,16.8,16.79,16.79,233200.0,9.9001,9.9001,9.8942,9.8942,233200.0
2014-06-19 14:30:00,16.8,16.8,16.78,16.8,418500.0,9.9001,9.9001,9.8883,9.9001,418500.0
2014-06-19 14:40:00,16.8,16.8,16.79,16.8,154500.0,9.9001,9.9001,9.8942,9.9001,154500.0
2014-06-19 14:50:00,16.8,16.8,16.79,16.8,169300.0,9.9001,9.9001,9.8942,9.9001,169300.0
2014-06-19 15:00:00,16.79,16.8,16.79,16.8,248100.0,9.8942,9.9001,9.8942,9.9001,248100.0
2014-06-19 15:10:00,16.8,16.8,16.79,16.8,256200.0,9.9001,9.9001,9.8942,9.9001,256200.0
2014-06-19 15:20:00,16.8,16.8,16.79,16.8,396700.0,9.9001,9.9001,9.8942,9.9001,396700.0
2014-06-19 15:30:00,16.8,16.8,16.77,16.79,692100.0,9.9001,9.9001,9.8824,9.8942,692100.0
2014-06-19 15:40:00,16.78,16.8,16.76,16.76,923900.0,9.8883,9.9001,9.8765,9.8765,923900.0
2014-06-19 15:50:00,16.76,16.77,16.76,16.76,1636300.0,9.8765,9.8824,9.8765,9.8765,1636300.0
2014-06-20 09:30:00,16.88,16.88,16.81,16.81,4614200.0,9.9472,9.9472,9.906,9.906,4614200.0
2014-06-20 09:40:00,16.82,16.82,16.81,16.82,152600.0,9.9119,9.9119,9.906,9.9119,152600.0
2014-06-20 09:50:00,16.82,16.82,16.76,16.77,661700.0,9.9119,9.9119,9.8765,9.8824,661700.0
2014-06-20 10:00:00,16.77,16.77,16.71,16.72,889400.0,9.8824,9.8824,9.8471,9.853,889400.0
2014-06-20 10:10:00,16.73,16.75,16.72,16.74,517100.0,9.8588,9.8706,9.853,9.8647,517100.0
2014-06-20 10:20:00,16.74,16.76,16.72,16.73,414300.0,9.8647,9.8765,9.853,9.8588,414300.0
2014-06-20 10:30:00,16.73,16.73,16.72,16.72,202100.0,9.8588,9.8588,9.853,9.853,202100.0
2014-06-20 10:40:00,16.73,16.73,16.67,16.7,846800.0,9.8588,9.8588,9.8235,9.8412,846800.0
2014-06-20 10:50:00,16.7,16.75,16.69,16.73,381100.0,9.8412,9.8706,9.8353,9.8588,381100.0
2014-06-20 11:00:00,16.73,16.76,16.68,16.7,937400.0,9.8588,9.8765,9.8294,9.8412,937400.0
2014-06-20 11:10:00,16.7,16.72,16.68,16.68,533500.0,9.8412,9.853,9.8294,9.8294,533500.0
2014-06-20 11:20:00,16.69,16.69,16.66,16.69,665100.0,9.8353,9.8353,9.8176,9.8353,665100.0
2014-06-20 11:30:00,16.68,16.72,16.68,16.71,473500.0,9.8294,9.853,9.8294,9.8471,473500.0
2014-06-20 11:40:00,16.72,16.72,16.71,16.71,240100.0,9.853,9.853,9.8471,9.8471,240100.0
2014-06-20 11:50:00,16.71,16.72,16.68,16.69,395300.0,9.8471,9.853,9.8294,9.8353,395300.0
2014-06-20 12:00:00,16.69,16.69,16.67,16.68,403600.0,9.8353,9.8353,9.8235,9.8294,403600.0
2014-06-20 12:10:00,16.67,16.69,16.67,16.69,226100.0,9.8235,9.8353,9.8235,9.8353,226100.0
2014-06-20 12:20:00,16.68,16.69,16.67,16.68,182000.0,9.8294,9.8353,9.8235,9.8294,182000.0
2014-06-20 12:30:00,16.68,16.69,16.67,16.68,233800.0,9.8294,9.8353,9.8235,9.8294,233800.0
2014-06-20 12:40:00,16.68,16.69,16.68,16.68,61100.0,9.8294,9.8353,9.8294,9.8294,61100.0
2014-06-20 12:50:00,16.69,16.69,16.68,16.69,120200.0,9.8353,9.8353,9.8294,9.8353,120200.0
2014-06-20 13:00:00,16.69,16.69,16.68,16.69,130400.0,9.8353,9.8353,9.8294,9.8353,130400.0
2014-06-20 13:10:00,16.69,16.71,16.68,16.7,311700.0,9.8353,9.8471,9.8294,9.8412,311700.0
2014-06-20 13:20:00,16.69,16.71,16.69,16.7,309800.0,9.8353,9.8471,9.8353,9.8412,309800.0
2014-06-20 13:30:00,16.7,16.7,16.68,16.69,126000.0,9.8412,9.8412,9.8294,9.8353,126000.0
2014-06-20 13:40:00,16.69,16.69,16.68,16.69,104600.0,9.8353,9.8353,9.8294,9.8353,104600.0
2014-06-20 13:50:00,16.69,16.69,16.68,16.69,185000.0,9.8353,9.8353,9.8294,9.8353,185000.0
2014-06-20 14:00:00,16.69,16.69,16.67,16.68,278400.0,9.8353,9.8353,9.8235,9.8294,278400.0
2014-06-20 14:10:00,16.68,16.68,16.67,16.68,176300.0,9.8294,9.8294,9.8235,9.8294,176300.0
2014-06-20 14:20:00,16.68,16.68,16.67,16.67,233300.0,9.8294,9.8294,9.8235,9.8235,233300.0
2014-06-20 14:30:00,16.68,16.69,16.67,16.69,389300.0,9.8294,9.8353,9.8235,9.8353,389300.0
2014-06-20 14:40:00,16.69,16.69,16.66,16.66,559200.0,9.8353,9.8353,9.8176,9.8176,559200.0
2014-06-20 14:50:00,16.66,16.67,16.65,16.66,376100.0,9.8176,9.8235,9.8117,9.8176,376100.0
2014-06-20 15:00:00,16.65,16.67,16.65,16.66,466500.0,9.8117,9.8235,9.8117,9.8176,466500.0
2014-06-20 15:10:00,16.66,16.67,16.65,16.66,768400.0,9.8176,9.8235,9.8117,9.8176,768400.0
2014-06-20 15:20:00,16.66,16.67,16.65,16.66,791200.0,9.8176,9.8235,9.8117,9.8176,791200.0
2014-06-20 15:30:00,16.66,16.66,16.65,16.66,593700.0,9.8176,9.8176,9.8117,9.8176,593700.0
2014-06-20 15:40:00,16.66,16.67,16.65,16.65,1796500.0,9.8176,9.8235,9.8117,9.8117,1796500.0
2014-06-20 15:50:00,16.65,16.67,16.65,16.66,2549800.0,9.8117,9.8235,9.8117,9.8176,2549800.0
2014-06-23 09:30:00,16.7,16.73,16.68,16.7,752300.0,9.8412,9.8588,9.8294,9.8412,752300.0
2014-06-23 09:40:00,16.7,16.74,16.7,16.73,465900.0,9.8412,9.8647,9.8412,9.8588,465900.0
2014-06-23 09:50:00,16.72,16.76,16.72,16.75,606900.0,9.853,9.8765,9.853,9.8706,606900.0
2014-06-23 10:00:00,16.76,16.78,16.75,16.78,446500.0,9.8765,9.8883,9.8706,9.8883,446500.0
2014-06-23 10:10:00,16.78,16.79,16.76,16.79,349800.0,9.8883,9.8942,9.8765,9.8942,349800.0
2014-06-23 10:20:00,16.79,16.81,16.78,16.78,641900.0,9.8942,9.906,9.8883,9.8883,641900.0
2014-06-23 10:30:00,16.79,16.8,16.78,16.8,576200.0,9.8942,9.9001,9.8883,9.9001,576200.0
2014-06-23 10:40:00,16.8,16.82,16.8,16.8,532500.0,9.9001,9.9119,9.9001,9.9001,532500.0
2014-06-23 10:50:00,16.8,16.81,16.8,16.8,203600.0,9.9001,9.906,9.9001,9.9001,203600.0
2014-06-23 11:00:00,16.8,16.81,16.8,16.8,315500.0,9.9001,9.906,9.9001,9.9001,315500.0
2014-06-23 11:10:00,16.8,16.81,16.79,16.81,521200.0,9.9001,9.906,9.8942,9.906,521200.0
2014-06-23 11:20:00,16.8,16.82,16.8,16.8,728700.0,9.9001,9.9119,9.9001,9.9001,728700.0
2014-06-23 11:30:00,16.8,16.81,16.79,16.81,349400.0,9.9001,9.906,9.8942,9.906,349400.0
2014-06-23 11:40:00,16.8,16.83,16.8,16.82,382400.0,9.9001,9.9178,9.9001,9.9119,382400.0
2014-06-23 11:50:00,16.83,16.84,16.82,16.83,403500.0,9.9178,9.9237,9.9119,9.9178,403500.0
2014-06-23 12:00:00,16.84,16.86,16.83,16.86,408300.0,9.9237,9.9355,9.9178,9.9355,408300.0
2014-06-23 12:10:00,16.86,16.9,16.86,16.88,945700.0,9.9355,9.959,9.9355,9.9472,945700.0
2014-06-23 12:20:00,16.88,16.89,16.86,16.87,497600.0,9.9472,9.9531,9.9355,9.9413,497600.0
2014-06-23 12:30:00,16.87,16.89,16.86,16.89,353800.0,9.9413,9.9531,9.9355,9.9531,353800.0
2014-06-23 12:40:00,16.89,16.9,16.86,16.86,672900.0,9.9531,9.959,9.9355,9.9355,672900.0
2014-06-23 12:50:00,16.87,16.87,16.86,16.87,279200.0,9.9413,9.9413,9.9355,9.9413,279200.0
2014-06-23 13:00:00,16.87,16.89,16.86,16.86,519700.0,9.9413,9.9531,9.9355,9.9355,519700.0
2014-06-23 13:10:00,16.86,16.87,16.85,16.86,366300.0,9.9355,9.9413,9.9296,9.9355,366300.0
2014-06-23 13:20:00,16.85,16.86,16.84,16.86,406800.0,9.9296,9.9355,9.9237,9.9355,406800.0
2014-06-23 13:30:00,16.85,16.86,16.84,16.86,415800.0,9.9296,9.9355,9.9237,9.9355,415800.0
2014-06-23 13:40:00,16.86,16.88,16.85,16.88,626600.0,9.9355,9.9472,9.9296,9.9472,626600.0
2014-06-23 13:50:00,16.88,16.89,16.87,16.88,436000.0,9.9472,9.9531,9.9413,9.9472,436000.0
2014-06-23 14:00:00,16.88,16.88,16.84,16.84,366300.0,9.9472,9.9472,9.9237,9.9237,366300.0
2014-06-23 14:10:00,16.84,16.87,16.84,16.86,430700.0,9.9237,9.9413,9.9237,9.9355,430700.0
2014-06-23 14:20:00,16.87,16.88,16.86,16.88,241700.0,9.9413,9.9472,9.9355,9.9472,241700.0
2014-06-23 14:30:00,16.87,16.9,16.87,16.89,716900.0,9.9413,9.959,9.9413,9.9531,716900.0
2014-06-23 14:40:00,16.89,16.9,16.88,16.88,626100.0,9.9531,9.959,9.9472,9.9472,626100.0
2014-06-23 14:50:00,16.88,16.89,16.87,16.88,504700.0,9.9472,9.9531,9.9413,9.9472,504700.0
2014-06-23 15:00:00,16.89,16.89,16.88,16.89,293800.0,9.9531,9.9531,9.9472,9.9531,293800.0
2014-06-23 15:10:00,16.89,16.89,16.88,16.88,423700.0,9.9531,9.9531,9.9472,9.9472,423700.0
2014-06-23 15:20:00,16.89,16.89,16.88,16.89,517700.0,9.9531,9.9531,9.9472,9.9531,517700.0
2014-06-23 15:30:00,16.89,16.89,16.87,16.87,790400.0,9.9531,9.9531,9.9413,9.9413,790400.0
2014-06-23 15:40:00,16.88,16.89,16.87,16.89,644100.0,9.9472,9.9531,9.9413,9.9531,644100.0
2014-06-23 15:50:00,16.89,16.92,16.88,16.88,2771500.0,9.9531,9.9708,9.9472,9.9472,2771500.0
2014-06-24 09:30:00,16.84,16.99,16.83,16.98,1415700.0,9.9237,10.0121,9.9178,10.0062,1415700.0
2014-06-24 09:40:00,16.98,17.04,16.98,17.04,1478100.0,10.0062,10.0415,10.0062,10.0415,1478100.0
2014-06-24 09:50:00,17.04,17.1,17.03,17.06,2813500.0,10.0415,10.0769,10.0356,10.0533,2813500.0
2014-06-24 10:00:00,17.06,17.1,17.05,17.07,1740900.0,10.0533,10.0769,10.0474,10.0592,1740900.0
2014-06-24 10:10:00,17.07,17.1,17.07,17.08,1500700.0,10.0592,10.0769,10.0592,10.0651,1500700.0
2014-06-24 10:20:00,17.09,17.15,17.08,17.15,2934500.0,10.071,10.1063,10.0651,10.1063,2934500.0
2014-06-24 10:30:00,17.14,17.19,17.13,17.17,1232500.0,10.1005,10.1299,10.0946,10.1181,1232500.0
2014-06-24 10:40:00,17.17,17.18,17.11,17.12,1516100.0,10.1181,10.124,10.0828,10.0887,1516100.0
2014-06-24 10:50:00,17.12,17.14,17.11,17.14,616700.0,10.0887,10.1005,10.0828,10.1005,616700.0
2014-06-24 11:00:00,17.13,17.16,17.12,17.14,1060400.0,10.0946,10.1122,10.0887,10.1005,1060400.0
2014-06-24 11:10:00,17.13,17.15,17.12,17.14,661800.0,10.0946,10.1063,10.0887,10.1005,661800.0
2014-06-24 11:20:00,17.14,17.15,17.13,17.15,341900.0,10.1005,10.1063,10.0946,10.1063,341900.0
2014-06-24 11:30:00,17.15,17.18,17.14,17.17,900400.0,10.1063,10.124,10.1005,10.1181,900400.0
2014-06-24 11:40:00,17.18,17.18,17.16,17.18,530800.0,10.124,10.124,10.1122,10.124,530800.0
2014-06-24 11:50:00,17.18,17.18,17.16,17.16,325200.0,10.124,10.124,10.1122,10.1122,325200.0
2014-06-24 12:00:00,17.16,17.19,17.16,17.19,509700.0,10.1122,10.1299,10.1122,10.1299,509700.0
2014-06-24 12:10:00,17.19,17.2,17.18,17.18,664400.0,10.1299,10.1358,10.124,10.124,664400.0
2014-06-24 12:20:00,17.18,17.19,17.15,17.17,432100.0,10.124,10.1299,10.1063,10.1181,432100.0
2014-06-24 12:30:00,17.16,17.18,17.16,17.18,438000.0,10.1122,10.124,10.1122,10.124,438000.0
2014-06-24 12:40:00,17.17,17.18,17.15,17.16,719100.0,10.1181,10.124,10.1063,10.1122,719100.0
2014-06-24 12:50:00,17.15,17.16,17.13,17.13,274100.0,10.1063,10.1122,10.0946,10.0946,274100.0
2014-06-24 13:00:00,17.14,17.14,17.09,17.11,552500.0,10.1005,10.1005,10.071,10.0828,552500.0
2014-06-24 13:10:00,17.1,17.13,17.08,17.09,788600.0,10.0769,10.0946,10.0651,10.071,788600.0
2014-06-24 13:20:00,17.1,17.1,17.08,17.09,247800.0,10.0769,10.0769,10.0651,10.071,247800.0
2014-06-24 13:30:00,17.08,17.12,17.08,17.11,402400.0,10.0651,10.0887,10.0651,10.0828,402400.0
2014-06-24 13:40:00,17.11,17.12,17.07,17.07,463900.0,10.0828,10.0887,10.0592,10.0592,463900.0
2014-06-24 13:50:00,17.07,17.08,17.05,17.05,580600.0,10.0592,10.0651,10.0474,10.0474,580600.0
2014-06-24 14:00:00,17.05,17.09,17.05,17.09,1030900.0,10.0474,10.071,10.0474,10.071,1030900.0
2014-06-24 14:10:00,17.09,17.11,17.08,17.1,393200.0,10.071,10.0828,10.0651,10.0769,393200.0
2014-06-24 14:20:00,17.09,17.1,17.07,17.07,406300.0,10.071,10.0769,10.0592,10.0592,406300.0
2014-06-24 14:30:00,17.07,17.08,17.03,17.05,821100.0,10.0592,10.0651,10.0356,10.0474,821100.0
2014-06-24 14:40:00,17.05,17.08,17.05,17.07,565600.0,10.0474,10.0651,10.0474,10.0592,565600.0
2014-06-24 14:50:00,17.08,17.08,17.05,17.05,575700.0,10.0651,10.0651,10.0474,10.0474,575700.0
2014-06-24 15:00:00,17.05,17.05,17.02,17.02,748200.0,10.0474,10.0474,10.0297,10.0297,748200.0
2014-06-24 15:10:00,17.02,17.03,16.98,17.0,1059600.0,10.0297,10.0356,10.0062,10.018,1059600.0
2014-06-24 15:20:00,16.99,17.01,16.94,16.95,1708900.0,10.0121,10.0238,9.9826,9.9885,1708900.0
2014-06-24 15:30:00,16.95,16.96,16.91,16.94,995200.0,9.9885,9.9944,9.9649,9.9826,995200.0
2014-06-24 15:40:00,16.94,17.01,16.94,16.99,1036400.0,9.9826,10.0238,9.9826,10.0121,1036400.0
2014-06-24 15:50:00,16.99,17.01,16.97,16.98,1417800.0,10.0121,10.0238,10.0003,10.0062,1417800.0
2014-06-25 09:30:00,16.95,17.2,16.92,17.18,3076000.0,9.9885,10.1358,9.9708,10.124,3076000.0
2014-06-25 09:40:00,17.19,17.25,17.16,17.23,2462200.0,10.1299,10.1653,10.1122,10.1535,2462200.0
2014-06-25 09:50:00,17.22,17.26,17.2,17.2,2250800.0,10.1476,10.1712,10.1358,10.1358,2250800.0
2014-06-25 10:00:00,17.21,17.21,17.12,17.19,1099100.0,10.1417,10.1417,10.0887,10.1299,1099100.0
2014-06-25 10:10:00,17.19,17.22,17.16,17.17,879300.0,10.1299,10.1476,10.1122,10.1181,879300.0
2014-06-25 10:20:00,17.17,17.21,17.17,17.21,549400.0,10.1181,10.1417,10.1181,10.1417,549400.0
2014-06-25 10:30:00,17.2,17.21,17.16,17.19,695800.0,10.1358,10.1417,10.1122,10.1299,695800.0
2014-06-25 10:40:00,17.18,17.2,17.17,17.2,413000.0,10.124,10.1358,10.1181,10.1358,413000.0
2014-06-25 10:50:00,17.19,17.22,17.19,17.21,680100.0,10.1299,10.1476,10.1299,10.1417,680100.0
2014-06-25 11:00:00,17.22,17.22,17.18,17.2,897100.0,10.1476,10.1476,10.124,10.1358,897100.0
2014-06-25 11:10:00,17.2,17.24,17.19,17.21,1960200.0,10.1358,10.1594,10.1299,10.1417,1960200.0
2014-06-25 11:20:00,17.21,17.25,17.2,17.23,1552700.0,10.1417,10.1653,10.1358,10.1535,1552700.0
2014-06-25 11:30:00,17.23,17.25,17.18,17.2,1016400.0,10.1535,10.1653,10.124,10.1358,1016400.0
2014-06-25 11:40:00,17.19,17.22,17.18,17.18,626700.0,10.1299,10.1476,10.124,10.124,626700.0
2014-06-25 11:50:00,17.19,17.19,17.15,17.17,843400.0,10.1299,10.1299,10.1063,10.1181,843400.0
2014-06-25 12:00:00,17.16,17.19,17.15,17.16,417300.0,10.1122,10.1299,10.1063,10.1122,417300.0
2014-06-25 12:10:00,17.16,17.2,17.15,17.2,638400.0,10.1122,10.1358,10.1063,10.1358,638400.0
2014-06-25 12:20:00,17.19,17.2,17.18,17.2,307300.0,10.1299,10.1358,10.124,10.1358,307300.0
2014-06-25 12:30:00,17.2,17.25,17.19,17.24,1448500.0,10.1358,10.1653,10.1299,10.1594,1448500.0
2014-06-25 12:40:00,17.24,17.24,17.21,17.21,482800.0,10.1594,10.1594,10.1417,10.1417,482800.0
2014-06-25 12:50:00,17.21,17.23,17.2,17.2,503600.0,10.1417,10.1535,10.1358,10.1358,503600.0
2014-06-25 13:00:00,17.21,17.22,17.2,17.21,481200.0,10.1417,10.1476,10.1358,10.1417,481200.0
2014-06-25 13:10:00,17.22,17.23,17.21,17.21,573900.0,10.1476,10.1535,10.1417,10.1417,573900.0
2014-06-25 13:20:00,17.22,17.22,17.21,17.21,172600.0,10.1476,10.1476,10.1417,10.1417,172600.0
2014-06-25 13:30:00,17.21,17.24,17.21,17.23,410700.0,10.1417,10.1594,10.1417,10.1535,410700.0
2014-06-25 13:40:00,17.23,17.24,17.22,17.23,206600.0,10.1535,10.1594,10.1476,10.1535,206600.0
2014-06-25 13:50:00,17.22,17.24,17.22,17.22,476600.0,10.1476,10.1594,10.1476,10.1476,476600.0
2014-06-25 14:00:00,17.22,17.23,17.2,17.2,442300.0,10.1476,10.1535,10.1358,10.1358,442300.0
2014-06-25 14:10:00,17.21,17.22,17.2,17.21,365700.0,10.1417,10.1476,10.1358,10.1417,365700.0
2014-06-25 14:20:00,17.22,17.24,17.21,17.23,736500.0,10.1476,10.1594,10.1417,10.1535,736500.0
2014-06-25 14:30:00,17.23,17.24,17.22,17.22,312500.0,10.1535,10.1594,10.1476,10.1476,312500.0
2014-06-25 14:40:00,17.23,17.23,17.2,17.21,600600.0,10.1535,10.1535,10.1358,10.1417,600600.0
2014-06-25 14:50:00,17.21,17.24,17.21,17.22,552800.0,10.1417,10.1594,10.1417,10.1476,552800.0
2014-06-25 15:00:00,17.22,17.23,17.21,17.21,500300.0,10.1476,10.1535,10.1417,10.1417,500300.0
2014-06-25 15:10:00,17.21,17.24,17.21,17.23,608200.0,10.1417,10.1594,10.1417,10.1535,608200.0
2014-06-25 15:20:00,17.23,17.23,17.22,17.22,532300.0,10.1535,10.1535,10.1476,10.1476,532300.0
2014-06-25 15:30:00,17.22,17.24,17.22,17.23,726300.0,10.1476,10.1594,10.1476,10.1535,726300.0
2014-06-25 15:40:00,17.23,17.25,17.23,17.23,1647100.0,10.1535,10.1653,10.1535,10.1535,1647100.0
2014-06-25 15:50:00,17.23,17.24,17.2,17.2,2540500.0,10.1535,10.1594,10.1358,10.1358,2540500.0
2014-06-26 09:30:00,17.27,17.27,17.15,17.15,2010900.0,10.1771,10.1771,10.1063,10.1063,2010900.0
2014-06-26 09:40:00,17.16,17.16,17.07,17.07,1045200.0,10.1122,10.1122,10.0592,10.0592,1045200.0
2014-06-26 09:50:00,17.07,17.09,17.05,17.09,749500.0,10.0592,10.071,10.0474,10.071,749500.0
2014-06-26 10:00:00,17.09,17.11,17.05,17.1,811900.0,10.071,10.0828,10.0474,10.0769,811900.0
2014-06-26 10:10:00,17.11,17.12,17.08,17.11,463900.0,10.0828,10.0887,10.0651,10.0828,463900.0
2014-06-26 10:20:00,17.12,17.16,17.1,17.13,660700.0,10.0887,10.1122,10.0769,10.0946,660700.0
2014-06-26 10:30:00,17.13,17.14,17.08,17.1,534100.0,10.0946,10.1005,10.0651,10.0769,534100.0
2014-06-26 10:40:00,17.1,17.12,17.08,17.09,504400.0,10.0769,10.0887,10.0651,10.071,504400.0
2014-06-26 10:50:00,17.09,17.11,17.08,17.1,398300.0,10.071,10.0828,10.0651,10.0769,398300.0
2014-06-26 11:00:00,17.09,17.12,17.09,17.1,526700.0,10.071,10.0887,10.071,10.0769,526700.0
2014-06-26 11:10:00,17.1,17.11,17.08,17.1,304400.0,10.0769,10.0828,10.0651,10.0769,304400.0
2014-06-26 11:20:00,17.1,17.11,17.08,17.1,393200.0,10.0769,10.0828,10.0651,10.0769,393200.0
2014-06-26 11:30:00,17.1,17.13,17.08,17.11,460400.0,10.0769,10.0946,10.0651,10.0828,460400.0
2014-06-26 11:40:00,17.11,17.13,17.11,17.12,217700.0,10.0828,10.0946,10.0828,10.0887,217700.0
2014-06-26 11:50:00,17.12,17.13,17.11,17.11,178100.0,10.0887,10.0946,10.0828,10.0828,178100.0
2014-06-26 12:00:00,17.12,17.13,17.08,17.09,434600.0,10.0887,10.0946,10.0651,10.071,434600.0
2014-06-26 12:10:00,17.09,17.1,17.08,17.08,191800.0,10.071,10.0769,10.0651,10.0651,191800.0
2014-06-26 12:20:00,17.08,17.13,17.08,17.1,1105100.0,10.0651,10.0946,10.0651,10.0769,1105100.0
2014-06-26 12:30:00,17.1,17.12,17.09,17.12,397300.0,10.0769,10.0887,10.071,10.0887,397300.0
2014-06-26 12:40:00,17.11,17.13,17.11,17.13,418500.0,10.0828,10.0946,10.0828,10.0946,418500.0
2014-06-26 12:50:00,17.13,17.13,17.12,17.13,137400.0,10.0946,10.0946,10.0887,10.0946,137400.0
2014-06-26 13:00:00,17.13,17.15,17.12,17.15,352900.0,10.0946,10.1063,10.0887,10.1063,352900.0
2014-06-26 13:10:00,17.15,17.15,17.14,17.14,255100.0,10.1063,10.1063,10.1005,10.1005,255100.0
2014-06-26 13:20:00,17.14,17.2,17.14,17.18,653000.0,10.1005,10.1358,10.1005,10.124,653000.0
2014-06-26 13:30:00,17.18,17.2,17.17,17.18,456700.0,10.124,10.1358,10.1181,10.124,456700.0
2014-06-26 13:40:00,17.19,17.19,17.16,17.16,429900.0,10.1299,10.1299,10.1122,10.1122,429900.0
2014-06-26 13:50:00,17.17,17.19,17.16,17.18,283700.0,10.1181,10.1299,10.1122,10.124,283700.0
2014-06-26 14:00:00,17.18,17.18,17.15,17.15,318000.0,10.124,10.124,10.1063,10.1063,318000.0
2014-06-26 14:10:00,17.15,17.16,17.14,17.16,194200.0,10.1063,10.1122,10.1005,10.1122,194200.0
2014-06-26 14:20:00,17.16,17.18,17.15,17.18,197700.0,10.1122,10.124,10.1063,10.124,197700.0
2014-06-26 14:30:00,17.18,17.18,17.16,17.16,300300.0,10.124,10.124,10.1122,10.1122,300300.0
2014-06-26 14:40:00,17.16,17.17,17.14,17.16,292600.0,10.1122,10.1181,10.1005,10.1122,292600.0
2014-06-26 14:50:00,17.15,17.18,17.15,17.16,593600.0,10.1063,10.124,10.1063,10.1122,593600.0
2014-06-26 15:00:00,17.16,17.2,17.16,17.19,438800.0,10.1122,10.1358,10.1122,10.1299,438800.0
2014-06-26 15:10:00,17.19,17.2,17.18,17.19,418400.0,10.1299,10.1358,10.124,10.1299,418400.0
2014-06-26 15:20:00,17.19,17.2,17.18,17.18,472600.0,10.1299,10.1358,10.124,10.124,472600.0
2014-06-26 15:30:00,17.19,17.2,17.18,17.2,449300.0,10.1299,10.1358,10.124,10.1358,449300.0
2014-06-26 15:40:00,17.2,17.22,17.17,17.19,1045000.0,10.1358,10.1476,10.1181,10.1299,1045000.0
2014-06-26 15:50:00,17.19,17.2,17.17,17.2,1355800.0,10.1299,10.1358,10.1181,10.1358,1355800.0
2014-06-27 09:30:00,17.18,17.25,17.14,17.24,1067900.0,10.124,10.1653,10.1005,10.1594,1067900.0
2014-06-27 09:40:00,17.25,17.25,17.18,17.2,493300.0,10.1653,10.1653,10.124,10.1358,493300.0
2014-06-27 09:50:00,17.19,17.2,17.15,17.15,488300.0,10.1299,10.1358,10.1063,10.1063,488300.0
2014-06-27 10:00:00,17.15,17.23,17.15,17.23,676700.0,10.1063,10.1535,10.1063,10.1535,676700.0
2014-06-27 10:10:00,17.23,17.24,17.21,17.21,557400.0,10.1535,10.1594,10.1417,10.1417,557400.0
2014-06-27 10:20:00,17.21,17.29,17.21,17.28,915300.0,10.1417,10.1888,10.1417,10.183,915300.0
2014-06-27 10:30:00,17.28,17.29,17.26,17.27,504500.0,10.183,10.1888,10.1712,10.1771,504500.0
2014-06-27 10:40:00,17.27,17.29,17.26,17.26,515500.0,10.1771,10.1888,10.1712,10.1712,515500.0
2014-06-27 10:50:00,17.26,17.27,17.21,17.21,506800.0,10.1712,10.1771,10.1417,10.1417,506800.0
2014-06-27 11:00:00,17.21,17.24,17.2,17.22,382400.0,10.1417,10.1594,10.1358,10.1476,382400.0
2014-06-27 11:10:00,17.22,17.23,17.18,17.2,564200.0,10.1476,10.1535,10.124,10.1358,564200.0
2014-06-27 11:20:00,17.19,17.25,17.19,17.24,325400.0,10.1299,10.1653,10.1299,10.1594,325400.0
2014-06-27 11:30:00,17.24,17.26,17.24,17.26,282600.0,10.1594,10.1712,10.1594,10.1712,282600.0
2014-06-27 11:40:00,17.25,17.26,17.23,17.23,256800.0,10.1653,10.1712,10.1535,10.1535,256800.0
2014-06-27 11:50:00,17.23,17.24,17.22,17.23,386800.0,10.1535,10.1594,10.1476,10.1535,386800.0
2014-06-27 12:00:00,17.23,17.24,17.23,17.23,191800.0,10.1535,10.1594,10.1535,10.1535,191800.0
2014-06-27 12:10:00,17.23,17.24,17.23,17.24,149300.0,10.1535,10.1594,10.1535,10.1594,149300.0
2014-06-27 12:20:00,17.23,17.24,17.23,17.23,164600.0,10.1535,10.1594,10.1535,10.1535,164600.0
2014-06-27 12:30:00,17.23,17.25,17.22,17.24,719900.0,10.1535,10.1653,10.1476,10.1594,719900.0
2014-06-27 12:40:00,17.23,17.24,17.23,17.23,128000.0,10.1535,10.1594,10.1535,10.1535,128000.0
2014-06-27 12:50:00,17.23,17.25,17.23,17.24,271800.0,10.1535,10.1653,10.1535,10.1594,271800.0
2014-06-27 13:00:00,17.24,17.25,17.23,17.24,293400.0,10.1594,10.1653,10.1535,10.1594,293400.0
2014-06-27 13:10:00,17.24,17.25,17.2,17.21,393100.0,10.1594,10.1653,10.1358,10.1417,393100.0
2014-06-27 13:20:00,17.2,17.21,17.2,17.2,202600.0,10.1358,10.1417,10.1358,10.1358,202600.0
2014-06-27 13:30:00,17.21,17.22,17.2,17.22,245200.0,10.1417,10.1476,10.1358,10.1476,245200.0
2014-06-27 13:40:00,17.21,17.22,17.19,17.2,354500.0,10.1417,10.1476,10.1299,10.1358,354500.0
2014-06-27 13:50:00,17.2,17.2,17.18,17.2,449000.0,10.1358,10.1358,10.124,10.1358,449000.0
2014-06-27 14:00:00,17.2,17.25,17.19,17.23,503500.0,10.1358,10.1653,10.1299,10.1535,503500.0
2014-06-27 14:10:00,17.23,17.25,17.21,17.23,639300.0,10.1535,10.1653,10.1417,10.1535,639300.0
2014-06-27 14:20:00,17.23,17.24,17.23,17.23,130200.0,10.1535,10.1594,10.1535,10.1535,130200.0
2014-06-27 14:30:00,17.24,17.24,17.23,17.24,124400.0,10.1594,10.1594,10.1535,10.1594,124400.0
2014-06-27 14:40:00,17.24,17.25,17.23,17.23,409900.0,10.1594,10.1653,10.1535,10.1535,409900.0
2014-06-27 14:50:00,17.23,17.24,17.22,17.23,243700.0,10.1535,10.1594,10.1476,10.1535,243700.0
2014-06-27 15:00:00,17.23,17.25,17.22,17.25,473300.0,10.1535,10.1653,10.1476,10.1653,473300.0
2014-06-27 15:10:00,17.25,17.25,17.22,17.23,417100.0,10.1653,10.1653,10.1476,10.1535,417100.0
2014-06-27 15:20:00,17.23,17.24,17.23,17.24,284200.0,10.1535,10.1594,10.1535,10.1594,284200.0
2014-06-27 15:30:00,17.23,17.28,17.23,17.28,789100.0,10.1535,10.183,10.1535,10.183,789100.0
2014-06-27 15:40:00,17.28,17.28,17.24,17.24,1616200.0,10.183,10.183,10.1594,10.1594,1616200.0
2014-06-27 15:50:00,17.25,17.28,17.24,17.27,1733500.0,10.1653,10.183,10.1594,10.1771,1733500.0
2014-06-30 09:30:00,17.3,17.3,17.23,17.23,1183300.0,10.1947,10.1947,10.1535,10.1535,1183300.0
2014-06-30 09:40:00,17.23,17.28,17.2,17.26,728100.0,10.1535,10.183,10.1358,10.1712,728100.0
2014-06-30 09:50:00,17.27,17.3,17.24,17.26,764300.0,10.1771,10.1947,10.1594,10.1712,764300.0
2014-06-30 10:00:00,17.27,17.32,17.26,17.32,863900.0,10.1771,10.2065,10.1712,10.2065,863900.0
2014-06-30 10:10:00,17.31,17.33,17.29,17.32,645300.0,10.2006,10.2124,10.1888,10.2065,645300.0
2014-06-30 10:20:00,17.32,17.35,17.31,17.34,605700.0,10.2065,10.2242,10.2006,10.2183,605700.0
2014-06-30 10:30:00,17.34,17.34,17.31,17.32,573300.0,10.2183,10.2183,10.2006,10.2065,573300.0
2014-06-30 10:40:00,17.32,17.34,17.32,17.32,337900.0,10.2065,10.2183,10.2065,10.2065,337900.0
2014-06-30 10:50:00,17.32,17.33,17.28,17.29,621800.0,10.2065,10.2124,10.183,10.1888,621800.0
2014-06-30 11:00:00,17.28,17.32,17.28,17.31,436400.0,10.183,10.2065,10.183,10.2006,436400.0
2014-06-30 11:10:00,17.31,17.33,17.3,17.3,383600.0,10.2006,10.2124,10.1947,10.1947,383600.0
2014-06-30 11:20:00,17.31,17.34,17.3,17.31,509700.0,10.2006,10.2183,10.1947,10.2006,509700.0
2014-06-30 11:30:00,17.32,17.32,17.3,17.3,313200.0,10.2065,10.2065,10.1947,10.1947,313200.0
2014-06-30 11:40:00,17.31,17.31,17.26,17.26,366600.0,10.2006,10.2006,10.1712,10.1712,366600.0
2014-06-30 11:50:00,17.26,17.28,17.26,17.28,398900.0,10.1712,10.183,10.1712,10.183,398900.0
2014-06-30 12:00:00,17.28,17.29,17.26,17.29,257000.0,10.183,10.1888,10.1712,10.1888,257000.0
2014-06-30 12:10:00,17.29,17.3,17.28,17.29,442600.0,10.1888,10.1947,10.183,10.1888,442600.0
2014-06-30 12:20:00,17.28,17.31,17.28,17.31,246100.0,10.183,10.2006,10.183,10.2006,246100.0
2014-06-30 12:30:00,17.31,17.34,17.3,17.33,347800.0,10.2006,10.2183,10.1947,10.2124,347800.0
2014-06-30 12:40:00,17.33,17.34,17.31,17.33,259900.0,10.2124,10.2183,10.2006,10.2124,259900.0
2014-06-30 12:50:00,17.33,17.33,17.32,17.33,183800.0,10.2124,10.2124,10.2065,10.2124,183800.0
2014-06-30 13:00:00,17.32,17.35,17.32,17.32,628600.0,10.2065,10.2242,10.2065,10.2065,628600.0
2014-06-30 13:10:00,17.33,17.35,17.32,17.34,547100.0,10.2124,10.2242,10.2065,10.2183,547100.0
2014-06-30 13:20:00,17.34,17.35,17.33,17.35,230300.0,10.2183,10.2242,10.2124,10.2242,230300.0
2014-06-30 13:30:00,17.35,17.35,17.34,17.34,261400.0,10.2242,10.2242,10.2183,10.2183,261400.0
2014-06-30 13:40:00,17.34,17.34,17.32,17.32,235600.0,10.2183,10.2183,10.2065,10.2065,235600.0
2014-06-30 13:50:00,17.32,17.33,17.31,17.32,229100.0,10.2065,10.2124,10.2006,10.2065,229100.0
2014-06-30 14:00:00,17.32,17.33,17.31,17.33,311800.0,10.2065,10.2124,10.2006,10.2124,311800.0
2014-06-30 14:10:00,17.33,17.34,17.32,17.34,279400.0,10.2124,10.2183,10.2065,10.2183,279400.0
2014-06-30 14:20:00,17.34,17.34,17.33,17.34,179200.0,10.2183,10.2183,10.2124,10.2183,179200.0
2014-06-30 14:30:00,17.34,17.34,17.32,17.32,591100.0,10.2183,10.2183,10.2065,10.2065,591100.0
2014-06-30 14:40:00,17.33,17.33,17.31,17.32,347500.0,10.2124,10.2124,10.2006,10.2065,347500.0
2014-06-30 14:50:00,17.31,17.32,17.26,17.27,1115300.0,10.2006,10.2065,10.1712,10.1771,1115300.0
2014-06-30 15:00:00,17.27,17.28,17.25,17.28,662900.0,10.1771,10.183,10.1653,10.183,662900.0
2014-06-30 15:10:00,17.28,17.3,17.27,17.3,527100.0,10.183,10.1947,10.1771,10.1947,527100.0
2014-06-30 15:20:00,17.3,17.31,17.27,17.28,596000.0,10.1947,10.2006,10.1771,10.183,596000.0
2014-06-30 15:30:00,17.28,17.29,17.25,17.25,791100.0,10.183,10.1888,10.1653,10.1653,791100.0
2014-06-30 15:40:00,17.26,17.27,17.23,17.24,1217200.0,10.1712,10.1771,10.1535,10.1594,1217200.0
2014-06-30 15:50:00,17.24,17.25,17.23,17.24,1773800.0,10.1594,10.1653,10.1535,10.1594,1773800.0
2014-07-01 09:30:00,17.34,17.4,17.21,17.26,2810500.0,10.2183,10.2537,10.1417,10.1712,2810500.0
2014-07-01 09:40:00,17.26,17.26,17.07,17.14,2887900.0,10.1712,10.1712,10.0592,10.1005,2887900.0
2014-07-01 09:50:00,17.14,17.25,17.14,17.24,1144600.0,10.1005,10.1653,10.1005,10.1594,1144600.0
2014-07-01 10:00:00,17.25,17.26,17.21,17.24,1001300.0,10.1653,10.1712,10.1417,10.1594,1001300.0
2014-07-01 10:10:00,17.24,17.28,17.24,17.26,914900.0,10.1594,10.183,10.1594,10.1712,914900.0
2014-07-01 10:20:00,17.26,17.26,17.22,17.23,799900.0,10.1712,10.1712,10.1476,10.1535,799900.0
2014-07-01 10:30:00,17.24,17.25,17.23,17.23,869700.0,10.1594,10.1653,10.1535,10.1535,869700.0
2014-07-01 10:40:00,17.23,17.23,17.15,17.16,1102300.0,10.1535,10.1535,10.1063,10.1122,1102300.0
2014-07-01 10:50:00,17.16,17.2,17.16,17.18,714600.0,10.1122,10.1358,10.1122,10.124,714600.0
2014-07-01 11:00:00,17.18,17.19,17.14,17.16,733800.0,10.124,10.1299,10.1005,10.1122,733800.0
2014-07-01 11:10:00,17.15,17.18,17.13,17.17,1120100.0,10.1063,10.124,10.0946,10.1181,1120100.0
2014-07-01 11:20:00,17.17,17.19,17.16,17.18,689900.0,10.1181,10.1299,10.1122,10.124,689900.0
2014-07-01 11:30:00,17.18,17.19,17.16,17.17,1097100.0,10.124,10.1299,10.1122,10.1181,1097100.0
2014-07-01 11:40:00,17.18,17.2,17.16,17.17,1539100.0,10.124,10.1358,10.1122,10.1181,1539100.0
2014-07-01 11:50:00,17.16,17.19,17.15,17.15,1090100.0,10.1122,10.1299,10.1063,10.1063,1090100.0
2014-07-01 12:00:00,17.16,17.16,17.13,17.14,397400.0,10.1122,10.1122,10.0946,10.1005,397400.0
2014-07-01 12:10:00,17.14,17.15,17.12,17.14,420300.0,10.1005,10.1063,10.0887,10.1005,420300.0
2014-07-01 12:20:00,17.14,17.16,17.14,17.14,355300.0,10.1005,10.1122,10.1005,10.1005,355300.0
2014-07-01 12:30:00,17.14,17.15,17.13,17.13,322800.0,10.1005,10.1063,10.0946,10.0946,322800.0
2014-07-01 12:40:00,17.13,17.13,17.1,17.11,701700.0,10.0946,10.0946,10.0769,10.0828,701700.0
2014-07-01 12:50:00,17.11,17.13,17.1,17.13,662800.0,10.0828,10.0946,10.0769,10.0946,662800.0
2014-07-01 13:00:00,17.13,17.18,17.13,17.17,433300.0,10.0946,10.124,10.0946,10.1181,433300.0
2014-07-01 13:10:00,17.18,17.2,17.17,17.18,449900.0,10.124,10.1358,10.1181,10.124,449900.0
2014-07-01 13:20:00,17.19,17.2,17.18,17.2,247100.0,10.1299,10.1358,10.124,10.1358,247100.0
2014-07-01 13:30:00,17.19,17.21,17.19,17.21,582300.0,10.1299,10.1417,10.1299,10.1417,582300.0
2014-07-01 13:40:00,17.2,17.21,17.18,17.18,307400.0,10.1358,10.1417,10.124,10.124,307400.0
2014-07-01 13:50:00,17.18,17.19,17.16,17.16,235700.0,10.124,10.1299,10.1122,10.1122,235700.0
2014-07-01 14:00:00,17.16,17.17,17.14,17.14,580900.0,10.1122,10.1181,10.1005,10.1005,580900.0
2014-07-01 14:10:00,17.14,17.17,17.14,17.16,352500.0,10.1005,10.1181,10.1005,10.1122,352500.0
2014-07-01 14:20:00,17.16,17.18,17.16,17.16,471200.0,10.1122,10.124,10.1122,10.1122,471200.0
2014-07-01 14:30:00,17.16,17.17,17.15,17.16,464900.0,10.1122,10.1181,10.1063,10.1122,464900.0
2014-07-01 14:40:00,17.16,17.17,17.15,17.17,401100.0,10.1122,10.1181,10.1063,10.1181,401100.0
2014-07-01 14:50:00,17.17,17.17,17.16,17.17,445400.0,10.1181,10.1181,10.1122,10.1181,445400.0
2014-07-01 15:00:00,17.16,17.17,17.14,17.14,751400.0,10.1122,10.1181,10.1005,10.1005,751400.0
2014-07-01 15:10:00,17.15,17.16,17.14,17.16,771100.0,10.1063,10.1122,10.1005,10.1122,771100.0
2014-07-01 15:20:00,17.15,17.17,17.15,17.17,609000.0,10.1063,10.1181,10.1063,10.1181,609000.0
2014-07-01 15:30:00,17.17,17.2,17.16,17.18,1255900.0,10.1181,10.1358,10.1122,10.124,1255900.0
2014-07-01 15:40:00,17.18,17.2,17.17,17.2,1529000.0,10.124,10.1358,10.1181,10.1358,1529000.0
2014-07-01 15:50:00,17.2,17.22,17.19,17.2,2289000.0,10.1358,10.1476,10.1299,10.1358,2289000.0
2014-07-02 09:30:00,17.19,17.28,17.17,17.28,1176500.0,10.1299,10.183,10.1181,10.183,1176500.0
2014-07-02 09:40:00,17.27,17.28,17.24,17.25,976900.0,10.1771,10.183,10.1594,10.1653,976900.0
2014-07-02 09:50:00,17.25,17.26,17.23,17.26,523900.0,10.1653,10.1712,10.1535,10.1712,523900.0
2014-07-02 10:00:00,17.26,17.29,17.25,17.27,832300.0,10.1712,10.1888,10.1653,10.1771,832300.0
2014-07-02 10:10:00,17.27,17.28,17.26,17.26,281200.0,10.1771,10.183,10.1712,10.1712,281200.0
2014-07-02 10:20:00,17.27,17.27,17.25,17.25,303600.0,10.1771,10.1771,10.1653,10.1653,303600.0
2014-07-02 10:30:00,17.26,17.27,17.25,17.27,282300.0,10.1712,10.1771,10.1653,10.1771,282300.0
2014-07-02 10:40:00,17.26,17.27,17.26,17.27,199500.0,10.1712,10.1771,10.1712,10.1771,199500.0
2014-07-02 10:50:00,17.27,17.29,17.26,17.29,308200.0,10.1771,10.1888,10.1712,10.1888,308200.0
2014-07-02 11:00:00,17.29,17.3,17.24,17.25,529800.0,10.1888,10.1947,10.1594,10.1653,529800.0
2014-07-02 11:10:00,17.24,17.25,17.22,17.24,438100.0,10.1594,10.1653,10.1476,10.1594,438100.0
2014-07-02 11:20:00,17.24,17.24,17.22,17.23,349700.0,10.1594,10.1594,10.1476,10.1535,349700.0
2014-07-02 11:30:00,17.23,17.25,17.22,17.24,248700.0,10.1535,10.1653,10.1476,10.1594,248700.0
2014-07-02 11:40:00,17.25,17.25,17.23,17.24,332800.0,10.1653,10.1653,10.1535,10.1594,332800.0
2014-07-02 11:50:00,17.23,17.24,17.22,17.22,150300.0,10.1535,10.1594,10.1476,10.1476,150300.0
2014-07-02 12:00:00,17.22,17.24,17.22,17.22,245200.0,10.1476,10.1594,10.1476,10.1476,245200.0
2014-07-02 12:10:00,17.23,17.25,17.22,17.25,221500.0,10.1535,10.1653,10.1476,10.1653,221500.0
2014-07-02 12:20:00,17.25,17.26,17.24,17.26,151900.0,10.1653,10.1712,10.1594,10.1712,151900.0
2014-07-02 12:30:00,17.26,17.26,17.25,17.26,210900.0,10.1712,10.1712,10.1653,10.1712,210900.0
2014-07-02 12:40:00,17.26,17.26,17.25,17.25,116100.0,10.1712,10.1712,10.1653,10.1653,116100.0
2014-07-02 12:50:00,17.26,17.26,17.24,17.26,354500.0,10.1712,10.1712,10.1594,10.1712,354500.0
2014-07-02 13:00:00,17.26,17.26,17.24,17.25,146100.0,10.1712,10.1712,10.1594,10.1653,146100.0
2014-07-02 13:10:00,17.24,17.26,17.23,17.23,1109400.0,10.1594,10.1712,10.1535,10.1535,1109400.0
2014-07-02 13:20:00,17.23,17.24,17.21,17.21,207100.0,10.1535,10.1594,10.1417,10.1417,207100.0
2014-07-02 13:30:00,17.21,17.23,17.21,17.22,506800.0,10.1417,10.1535,10.1417,10.1476,506800.0
2014-07-02 13:40:00,17.21,17.22,17.21,17.21,225200.0,10.1417,10.1476,10.1417,10.1417,225200.0
2014-07-02 13:50:00,17.21,17.22,17.2,17.21,629300.0,10.1417,10.1476,10.1358,10.1417,629300.0
2014-07-02 14:00:00,17.2,17.21,17.19,17.21,273900.0,10.1358,10.1417,10.1299,10.1417,273900.0
2014-07-02 14:10:00,17.21,17.22,17.2,17.21,223600.0,10.1417,10.1476,10.1358,10.1417,223600.0
2014-07-02 14:20:00,17.21,17.23,17.21,17.23,189200.0,10.1417,10.1535,10.1417,10.1535,189200.0
2014-07-02 14:30:00,17.23,17.24,17.22,17.23,308500.0,10.1535,10.1594,10.1476,10.1535,308500.0
2014-07-02 14:40:00,17.22,17.23,17.21,17.21,232300.0,10.1476,10.1535,10.1417,10.1417,232300.0
2014-07-02 14:50:00,17.21,17.22,17.2,17.2,359600.0,10.1417,10.1476,10.1358,10.1358,359600.0
2014-07-02 15:00:00,17.21,17.22,17.2,17.2,393500.0,10.1417,10.1476,10.1358,10.1358,393500.0
2014-07-02 15:10:00,17.2,17.21,17.2,17.2,263600.0,10.1358,10.1417,10.1358,10.1358,263600.0
2014-07-02 15:20:00,17.2,17.21,17.2,17.21,395900.0,10.1358,10.1417,10.1358,10.1417,395900.0
2014-07-02 15:30:00,17.21,17.23,17.21,17.23,379900.0,10.1417,10.1535,10.1417,10.1535,379900.0
2014-07-02 15:40:00,17.23,17.23,17.2,17.2,763800.0,10.1535,10.1535,10.1358,10.1358,763800.0
2014-07-02 15:50:00,17.21,17.22,17.2,17.21,778600.0,10.1417,10.1476,10.1358,10.1417,778600.0
2014-07-03 09:30:00,17.23,17.34,17.22,17.32,1155800.0,10.1535,10.2183,10.1476,10.2065,1155800.0
2014-07-03 09:40:00,17.32,17.34,17.31,17.32,436400.0,10.2065,10.2183,10.2006,10.2065,436400.0
2014-07-03 09:50:00,17.32,17.32,17.3,17.3,285200.0,10.2065,10.2065,10.1947,10.1947,285200.0
2014-07-03 10:00:00,17.3,17.3,17.27,17.29,650500.0,10.1947,10.1947,10.1771,10.1888,650500.0
2014-07-03 10:10:00,17.29,17.31,17.28,17.31,389000.0,10.1888,10.2006,10.183,10.2006,389000.0
2014-07-03 10:20:00,17.3,17.31,17.3,17.3,334800.0,10.1947,10.2006,10.1947,10.1947,334800.0
2014-07-03 10:30:00,17.3,17.31,17.29,17.29,326300.0,10.1947,10.2006,10.1888,10.1888,326300.0
2014-07-03 10:40:00,17.3,17.31,17.29,17.31,422700.0,10.1947,10.2006,10.1888,10.2006,422700.0
2014-07-03 10:50:00,17.3,17.31,17.3,17.3,255400.0,10.1947,10.2006,10.1947,10.1947,255400.0
2014-07-03 11:00:00,17.31,17.34,17.3,17.33,524700.0,10.2006,10.2183,10.1947,10.2124,524700.0
2014-07-03 11:10:00,17.32,17.34,17.32,17.32,478900.0,10.2065,10.2183,10.2065,10.2065,478900.0
2014-07-03 11:20:00,17.32,17.33,17.31,17.31,481900.0,10.2065,10.2124,10.2006,10.2006,481900.0
2014-07-03 11:30:00,17.31,17.33,17.31,17.32,513100.0,10.2006,10.2124,10.2006,10.2065,513100.0
2014-07-03 11:40:00,17.32,17.33,17.28,17.32,604900.0,10.2065,10.2124,10.183,10.2065,604900.0
2014-07-03 11:50:00,17.32,17.33,17.31,17.32,310900.0,10.2065,10.2124,10.2006,10.2065,310900.0
2014-07-03 12:00:00,17.32,17.33,17.32,17.32,339400.0,10.2065,10.2124,10.2065,10.2065,339400.0
2014-07-03 12:10:00,17.33,17.33,17.31,17.31,414300.0,10.2124,10.2124,10.2006,10.2006,414300.0
2014-07-03 12:20:00,17.32,17.33,17.31,17.33,343400.0,10.2065,10.2124,10.2006,10.2124,343400.0
2014-07-03 12:30:00,17.33,17.33,17.32,17.33,425300.0,10.2124,10.2124,10.2065,10.2124,425300.0
2014-07-03 12:40:00,17.33,17.33,17.31,17.31,576300.0,10.2124,10.2124,10.2006,10.2006,576300.0
2014-07-03 12:50:00,17.31,17.32,17.28,17.29,1062000.0,10.2006,10.2065,10.183,10.1888,1062000.0
2014-07-07 09:30:00,17.19,17.35,17.19,17.35,1487500.0,10.1299,10.2242,10.1299,10.2242,1487500.0
2014-07-07 09:40:00,17.35,17.4,17.34,17.39,788000.0,10.2242,10.2537,10.2183,10.2478,788000.0
2014-07-07 09:50:00,17.39,17.4,17.31,17.32,744700.0,10.2478,10.2537,10.2006,10.2065,744700.0
2014-07-07 10:00:00,17.32,17.36,17.32,17.36,347700.0,10.2065,10.2301,10.2065,10.2301,347700.0
2014-07-07 10:10:00,17.36,17.36,17.33,17.33,315000.0,10.2301,10.2301,10.2124,10.2124,315000.0
2014-07-07 10:20:00,17.33,17.35,17.32,17.33,457500.0,10.2124,10.2242,10.2065,10.2124,457500.0
2014-07-07 10:30:00,17.34,17.34,17.31,17.33,511800.0,10.2183,10.2183,10.2006,10.2124,511800.0
2014-07-07 10:40:00,17.33,17.34,17.32,17.32,166700.0,10.2124,10.2183,10.2065,10.2065,166700.0
2014-07-07 10:50:00,17.32,17.33,17.31,17.32,420000.0,10.2065,10.2124,10.2006,10.2065,420000.0
2014-07-07 11:00:00,17.32,17.35,17.31,17.33,866700.0,10.2065,10.2242,10.2006,10.2124,866700.0
2014-07-07 11:10:00,17.33,17.34,17.33,17.34,181800.0,10.2124,10.2183,10.2124,10.2183,181800.0
2014-07-07 11:20:00,17.34,17.35,17.32,17.34,764300.0,10.2183,10.2242,10.2065,10.2183,764300.0
2014-07-07 11:30:00,17.34,17.35,17.34,17.34,261400.0,10.2183,10.2242,10.2183,10.2183,261400.0
2014-07-07 11:40:00,17.35,17.35,17.33,17.34,189400.0,10.2242,10.2242,10.2124,10.2183,189400.0
2014-07-07 11:50:00,17.34,17.37,17.33,17.37,310900.0,10.2183,10.236,10.2124,10.236,310900.0
2014-07-07 12:00:00,17.37,17.39,17.36,17.39,309200.0,10.236,10.2478,10.2301,10.2478,309200.0
2014-07-07 12:10:00,17.38,17.39,17.37,17.38,334000.0,10.2419,10.2478,10.236,10.2419,334000.0
2014-07-07 12:20:00,17.39,17.39,17.37,17.38,269400.0,10.2478,10.2478,10.236,10.2419,269400.0
2014-07-07 12:30:00,17.37,17.38,17.37,17.38,143800.0,10.236,10.2419,10.236,10.2419,143800.0
2014-07-07 12:40:00,17.38,17.38,17.34,17.34,219500.0,10.2419,10.2419,10.2183,10.2183,219500.0
2014-07-07 12:50:00,17.34,17.35,17.33,17.35,221200.0,10.2183,10.2242,10.2124,10.2242,221200.0
2014-07-07 13:00:00,17.35,17.35,17.34,17.34,127900.0,10.2242,10.2242,10.2183,10.2183,127900.0
2014-07-07 13:10:00,17.35,17.36,17.34,17.36,358900.0,10.2242,10.2301,10.2183,10.2301,358900.0
2014-07-07 13:20:00,17.36,17.37,17.35,17.37,188200.0,10.2301,10.236,10.2242,10.236,188200.0
2014-07-07 13:30:00,17.36,17.38,17.36,17.38,495300.0,10.2301,10.2419,10.2301,10.2419,495300.0
2014-07-07 13:40:00,17.37,17.4,17.37,17.4,334600.0,10.236,10.2537,10.236,10.2537,334600.0
2014-07-07 13:50:00,17.4,17.4,17.38,17.39,268700.0,10.2537,10.2537,10.2419,10.2478,268700.0
2014-07-07 14:00:00,17.39,17.39,17.37,17.39,378400.0,10.2478,10.2478,10.236,10.2478,378400.0
2014-07-07 14:10:00,17.38,17.4,17.38,17.39,251000.0,10.2419,10.2537,10.2419,10.2478,251000.0
2014-07-07 14:20:00,17.39,17.4,17.36,17.38,529200.0,10.2478,10.2537,10.2301,10.2419,529200.0
2014-07-07 14:30:00,17.38,17.38,17.3,17.31,1056300.0,10.2419,10.2419,10.1947,10.2006,1056300.0
2014-07-07 14:40:00,17.32,17.33,17.31,17.33,282100.0,10.2065,10.2124,10.2006,10.2124,282100.0
2014-07-07 14:50:00,17.33,17.33,17.32,17.32,140400.0,10.2124,10.2124,10.2065,10.2065,140400.0
2014-07-07 15:00:00,17.32,17.33,17.32,17.32,131600.0,10.2065,10.2124,10.2065,10.2065,131600.0
2014-07-07 15:10:00,17.33,17.33,17.3,17.3,301500.0,10.2124,10.2124,10.1947,10.1947,301500.0
2014-07-07 15:20:00,17.31,17.31,17.3,17.3,201000.0,10.2006,10.2006,10.1947,10.1947,201000.0
2014-07-07 15:30:00,17.3,17.32,17.3,17.32,436100.0,10.1947,10.2065,10.1947,10.2065,436100.0
2014-07-07 15:40:00,17.32,17.32,17.3,17.31,780900.0,10.2065,10.2065,10.1947,10.2006,780900.0
2014-07-07 15:50:00,17.32,17.34,17.31,17.32,1655600.0,10.2065,10.2183,10.2006,10.2065,1655600.0
2014-07-08 09:30:00,17.22,17.24,17.11,17.15,1683200.0,10.1476,10.1594,10.0828,10.1063,1683200.0
2014-07-08 09:40:00,17.15,17.19,17.12,17.12,590600.0,10.1063,10.1299,10.0887,10.0887,590600.0
2014-07-08 09:50:00,17.12,17.17,17.1,17.17,754900.0,10.0887,10.1181,10.0769,10.1181,754900.0
2014-07-08 10:00:00,17.16,17.18,17.13,17.13,448700.0,10.1122,10.124,10.0946,10.0946,448700.0
2014-07-08 10:10:00,17.13,17.14,17.1,17.11,488400.0,10.0946,10.1005,10.0769,10.0828,488400.0
2014-07-08 10:20:00,17.11,17.15,17.1,17.14,480500.0,10.0828,10.1063,10.0769,10.1005,480500.0
2014-07-08 10:30:00,17.14,17.14,17.11,17.12,812800.0,10.1005,10.1005,10.0828,10.0887,812800.0
2014-07-08 10:40:00,17.12,17.12,17.11,17.12,424100.0,10.0887,10.0887,10.0828,10.0887,424100.0
2014-07-08 10:50:00,17.12,17.13,17.11,17.13,404700.0,10.0887,10.0946,10.0828,10.0946,404700.0
2014-07-08 11:00:00,17.12,17.13,17.1,17.1,549700.0,10.0887,10.0946,10.0769,10.0769,549700.0
2014-07-08 11:10:00,17.1,17.11,17.1,17.1,297900.0,10.0769,10.0828,10.0769,10.0769,297900.0
2014-07-08 11:20:00,17.1,17.11,17.05,17.06,1361800.0,10.0769,10.0828,10.0474,10.0533,1361800.0
2014-07-08 11:30:00,17.05,17.11,17.05,17.11,969800.0,10.0474,10.0828,10.0474,10.0828,969800.0
2014-07-08 11:40:00,17.1,17.13,17.09,17.12,398700.0,10.0769,10.0946,10.071,10.0887,398700.0
2014-07-08 11:50:00,17.13,17.13,17.1,17.11,224300.0,10.0946,10.0946,10.0769,10.0828,224300.0
2014-07-08 12:00:00,17.1,17.12,17.06,17.07,565000.0,10.0769,10.0887,10.0533,10.0592,565000.0
2014-07-08 12:10:00,17.07,17.08,17.06,17.07,284500.0,10.0592,10.0651,10.0533,10.0592,284500.0
2014-07-08 12:20:00,17.07,17.1,17.07,17.1,280200.0,10.0592,10.0769,10.0592,10.0769,280200.0
2014-07-08 12:30:00,17.1,17.11,17.09,17.11,182000.0,10.0769,10.0828,10.071,10.0828,182000.0
2014-07-08 12:40:00,17.1,17.12,17.1,17.12,129100.0,10.0769,10.0887,10.0769,10.0887,129100.0
2014-07-08 12:50:00,17.11,17.13,17.11,17.13,225000.0,10.0828,10.0946,10.0828,10.0946,225000.0
2014-07-08 13:00:00,17.12,17.13,17.12,17.12,161400.0,10.0887,10.0946,10.0887,10.0887,161400.0
2014-07-08 13:10:00,17.12,17.19,17.12,17.18,755300.0,10.0887,10.1299,10.0887,10.124,755300.0
2014-07-08 13:20:00,17.19,17.19,17.18,17.18,114600.0,10.1299,10.1299,10.124,10.124,114600.0
2014-07-08 13:30:00,17.18,17.19,17.16,17.18,583900.0,10.124,10.1299,10.1122,10.124,583900.0
2014-07-08 13:40:00,17.18,17.19,17.16,17.19,1099700.0,10.124,10.1299,10.1122,10.1299,1099700.0
2014-07-08 13:50:00,17.19,17.19,17.14,17.14,618500.0,10.1299,10.1299,10.1005,10.1005,618500.0
2014-07-08 14:00:00,17.14,17.15,17.12,17.14,500300.0,10.1005,10.1063,10.0887,10.1005,500300.0
2014-07-08 14:10:00,17.14,17.15,17.09,17.1,952900.0,10.1005,10.1063,10.071,10.0769,952900.0
2014-07-08 14:20:00,17.09,17.11,17.09,17.1,508600.0,10.071,10.0828,10.071,10.0769,508600.0
2014-07-08 14:30:00,17.1,17.13,17.09,17.12,196900.0,10.0769,10.0946,10.071,10.0887,196900.0
2014-07-08 14:40:00,17.13,17.15,17.12,17.14,192000.0,10.0946,10.1063,10.0887,10.1005,192000.0
2014-07-08 14:50:00,17.14,17.15,17.12,17.13,291800.0,10.1005,10.1063,10.0887,10.0946,291800.0
2014-07-08 15:00:00,17.13,17.14,17.12,17.13,190400.0,10.0946,10.1005,10.0887,10.0946,190400.0
2014-07-08 15:10:00,17.14,17.16,17.13,17.14,472900.0,10.1005,10.1122,10.0946,10.1005,472900.0
2014-07-08 15:20:00,17.14,17.15,17.12,17.12,475700.0,10.1005,10.1063,10.0887,10.0887,475700.0
2014-07-08 15:30:00,17.12,17.13,17.11,17.13,664600.0,10.0887,10.0946,10.0828,10.0946,664600.0
2014-07-08 15:40:00,17.13,17.13,17.1,17.11,792700.0,10.0946,10.0946,10.0769,10.0828,792700.0
2014-07-08 15:50:00,17.11,17.12,17.11,17.12,939000.0,10.0828,10.0887,10.0828,10.0887,939000.0
2014-07-09 09:30:00,17.16,17.29,17.14,17.27,1950100.0,10.1122,10.1888,10.1005,10.1771,1950100.0
2014-07-09 09:40:00,17.27,17.31,17.26,17.3,770100.0,10.1771,10.2006,10.1712,10.1947,770100.0
2014-07-09 09:50:00,17.3,17.31,17.25,17.27,647800.0,10.1947,10.2006,10.1653,10.1771,647800.0
2014-07-09 10:00:00,17.27,17.31,17.26,17.29,627200.0,10.1771,10.2006,10.1712,10.1888,627200.0
2014-07-09 10:10:00,17.3,17.3,17.28,17.28,556900.0,10.1947,10.1947,10.183,10.183,556900.0
2014-07-09 10:20:00,17.28,17.33,17.27,17.33,876100.0,10.183,10.2124,10.1771,10.2124,876100.0
2014-07-09 10:30:00,17.32,17.34,17.32,17.34,638800.0,10.2065,10.2183,10.2065,10.2183,638800.0
2014-07-09 10:40:00,17.33,17.36,17.31,17.36,529700.0,10.2124,10.2301,10.2006,10.2301,529700.0
2014-07-09 10:50:00,17.36,17.37,17.34,17.35,511000.0,10.2301,10.236,10.2183,10.2242,511000.0
2014-07-09 11:00:00,17.35,17.37,17.34,17.36,517000.0,10.2242,10.236,10.2183,10.2301,517000.0
2014-07-09 11:10:00,17.37,17.38,17.35,17.38,761300.0,10.236,10.2419,10.2242,10.2419,761300.0
2014-07-09 11:20:00,17.38,17.39,17.36,17.38,574000.0,10.2419,10.2478,10.2301,10.2419,574000.0
2014-07-09 11:30:00,17.38,17.38,17.34,17.35,612800.0,10.2419,10.2419,10.2183,10.2242,612800.0
2014-07-09 11:40:00,17.34,17.35,17.32,17.34,353300.0,10.2183,10.2242,10.2065,10.2183,353300.0
2014-07-09 11:50:00,17.34,17.36,17.33,17.34,471500.0,10.2183,10.2301,10.2124,10.2183,471500.0
2014-07-09 12:00:00,17.35,17.39,17.34,17.37,414800.0,10.2242,10.2478,10.2183,10.236,414800.0
2014-07-09 12:10:00,17.38,17.39,17.37,17.38,219500.0,10.2419,10.2478,10.236,10.2419,219500.0
2014-07-09 12:20:00,17.38,17.39,17.37,17.39,151600.0,10.2419,10.2478,10.236,10.2478,151600.0
2014-07-09 12:30:00,17.39,17.4,17.38,17.4,376900.0,10.2478,10.2537,10.2419,10.2537,376900.0
2014-07-09 12:40:00,17.4,17.4,17.39,17.39,193700.0,10.2537,10.2537,10.2478,10.2478,193700.0
2014-07-09 12:50:00,17.4,17.4,17.39,17.39,168100.0,10.2537,10.2537,10.2478,10.2478,168100.0
2014-07-09 13:00:00,17.4,17.4,17.39,17.39,124700.0,10.2537,10.2537,10.2478,10.2478,124700.0
2014-07-09 13:10:00,17.39,17.4,17.39,17.39,151400.0,10.2478,10.2537,10.2478,10.2478,151400.0
2014-07-09 13:20:00,17.4,17.4,17.39,17.39,180800.0,10.2537,10.2537,10.2478,10.2478,180800.0
2014-07-09 13:30:00,17.4,17.4,17.39,17.39,255800.0,10.2537,10.2537,10.2478,10.2478,255800.0
2014-07-09 13:40:00,17.4,17.4,17.39,17.4,265500.0,10.2537,10.2537,10.2478,10.2537,265500.0
2014-07-09 13:50:00,17.4,17.4,17.39,17.39,271500.0,10.2537,10.2537,10.2478,10.2478,271500.0
2014-07-09 14:00:00,17.4,17.4,17.36,17.38,1281500.0,10.2537,10.2537,10.2301,10.2419,1281500.0
2014-07-09 14:10:00,17.37,17.43,17.37,17.42,891400.0,10.236,10.2713,10.236,10.2655,891400.0
2014-07-09 14:20:00,17.43,17.45,17.42,17.44,707500.0,10.2713,10.2831,10.2655,10.2772,707500.0
2014-07-09 14:30:00,17.44,17.45,17.43,17.44,507000.0,10.2772,10.2831,10.2713,10.2772,507000.0
2014-07-09 14:40:00,17.44,17.45,17.43,17.44,430400.0,10.2772,10.2831,10.2713,10.2772,430400.0
2014-07-09 14:50:00,17.45,17.45,17.44,17.45,327500.0,10.2831,10.2831,10.2772,10.2831,327500.0
2014-07-09 15:00:00,17.45,17.45,17.43,17.45,548200.0,10.2831,10.2831,10.2713,10.2831,548200.0
2014-07-09 15:10:00,17.45,17.45,17.43,17.44,410900.0,10.2831,10.2831,10.2713,10.2772,410900.0
2014-07-09 15:20:00,17.44,17.45,17.43,17.45,691100.0,10.2772,10.2831,10.2713,10.2831,691100.0
2014-07-09 15:30:00,17.45,17.45,17.43,17.45,1116900.0,10.2831,10.2831,10.2713,10.2831,1116900.0
2014-07-09 15:40:00,17.44,17.45,17.43,17.44,924700.0,10.2772,10.2831,10.2713,10.2772,924700.0
2014-07-09 15:50:00,17.44,17.44,17.42,17.43,2378700.0,10.2772,10.2772,10.2655,10.2713,2378700.0
2014-07-10 09:30:00,17.2,17.28,17.17,17.23,2012500.0,10.1358,10.183,10.1181,10.1535,2012500.0
2014-07-10 09:40:00,17.23,17.29,17.23,17.28,852100.0,10.1535,10.1888,10.1535,10.183,852100.0
2014-07-10 09:50:00,17.29,17.33,17.25,17.31,852200.0,10.1888,10.2124,10.1653,10.2006,852200.0
2014-07-10 10:00:00,17.32,17.32,17.27,17.29,955900.0,10.2065,10.2065,10.1771,10.1888,955900.0
2014-07-10 10:10:00,17.29,17.3,17.25,17.29,882900.0,10.1888,10.1947,10.1653,10.1888,882900.0
2014-07-10 10:20:00,17.29,17.35,17.29,17.35,486700.0,10.1888,10.2242,10.1888,10.2242,486700.0
2014-07-10 10:30:00,17.35,17.39,17.33,17.37,643700.0,10.2242,10.2478,10.2124,10.236,643700.0
2014-07-10 10:40:00,17.36,17.38,17.34,17.37,302600.0,10.2301,10.2419,10.2183,10.236,302600.0
2014-07-10 10:50:00,17.37,17.39,17.36,17.38,342900.0,10.236,10.2478,10.2301,10.2419,342900.0
2014-07-10 11:00:00,17.38,17.39,17.36,17.37,260200.0,10.2419,10.2478,10.2301,10.236,260200.0
2014-07-10 11:10:00,17.36,17.37,17.35,17.35,277700.0,10.2301,10.236,10.2242,10.2242,277700.0
2014-07-10 11:20:00,17.35,17.36,17.3,17.32,503900.0,10.2242,10.2301,10.1947,10.2065,503900.0
2014-07-10 11:30:00,17.32,17.32,17.27,17.3,633800.0,10.2065,10.2065,10.1771,10.1947,633800.0
2014-07-10 11:40:00,17.3,17.3,17.27,17.28,280200.0,10.1947,10.1947,10.1771,10.183,280200.0
2014-07-10 11:50:00,17.28,17.29,17.24,17.25,580800.0,10.183,10.1888,10.1594,10.1653,580800.0
2014-07-10 12:00:00,17.26,17.26,17.24,17.25,381000.0,10.1712,10.1712,10.1594,10.1653,381000.0
2014-07-10 12:10:00,17.26,17.27,17.25,17.26,242700.0,10.1712,10.1771,10.1653,10.1712,242700.0
2014-07-10 12:20:00,17.26,17.28,17.26,17.27,242800.0,10.1712,10.183,10.1712,10.1771,242800.0
2014-07-10 12:30:00,17.27,17.31,17.27,17.3,488000.0,10.1771,10.2006,10.1771,10.1947,488000.0
2014-07-10 12:40:00,17.3,17.32,17.3,17.32,193400.0,10.1947,10.2065,10.1947,10.2065,193400.0
2014-07-10 12:50:00,17.32,17.33,17.3,17.32,268900.0,10.2065,10.2124,10.1947,10.2065,268900.0
2014-07-10 13:00:00,17.32,17.34,17.32,17.34,228000.0,10.2065,10.2183,10.2065,10.2183,228000.0
2014-07-10 13:10:00,17.33,17.34,17.32,17.32,138500.0,10.2124,10.2183,10.2065,10.2065,138500.0
2014-07-10 13:20:00,17.32,17.37,17.32,17.37,376400.0,10.2065,10.236,10.2065,10.236,376400.0
2014-07-10 13:30:00,17.37,17.39,17.36,17.39,356400.0,10.236,10.2478,10.2301,10.2478,356400.0
2014-07-10 13:40:00,17.38,17.39,17.36,17.36,210900.0,10.2419,10.2478,10.2301,10.2301,210900.0
2014-07-10 13:50:00,17.36,17.37,17.34,17.34,288000.0,10.2301,10.236,10.2183,10.2183,288000.0
2014-07-10 14:00:00,17.34,17.36,17.34,17.35,230500.0,10.2183,10.2301,10.2183,10.2242,230500.0
2014-07-10 14:10:00,17.35,17.36,17.33,17.34,289000.0,10.2242,10.2301,10.2124,10.2183,289000.0
2014-07-10 14:20:00,17.34,17.36,17.34,17.35,205000.0,10.2183,10.2301,10.2183,10.2242,205000.0
2014-07-10 14:30:00,17.35,17.36,17.33,17.34,411800.0,10.2242,10.2301,10.2124,10.2183,411800.0
2014-07-10 14:40:00,17.35,17.35,17.31,17.32,514000.0,10.2242,10.2242,10.2006,10.2065,514000.0
2014-07-10 14:50:00,17.32,17.34,17.32,17.32,274300.0,10.2065,10.2183,10.2065,10.2065,274300.0
2014-07-10 15:00:00,17.32,17.32,17.3,17.32,412600.0,10.2065,10.2065,10.1947,10.2065,412600.0
2014-07-10 15:10:00,17.31,17.32,17.3,17.3,453600.0,10.2006,10.2065,10.1947,10.1947,453600.0
2014-07-10 15:20:00,17.31,17.31,17.29,17.3,305100.0,10.2006,10.2006,10.1888,10.1947,305100.0
2014-07-10 15:30:00,17.31,17.31,17.3,17.3,222500.0,10.2006,10.2006,10.1947,10.1947,222500.0
2014-07-10 15:40:00,17.3,17.31,17.29,17.29,532600.0,10.1947,10.2006,10.1888,10.1888,532600.0
2014-07-10 15:50:00,17.3,17.3,17.28,17.29,1234100.0,10.1947,10.1947,10.183,10.1888,1234100.0
2014-07-11 09:30:00,17.31,17.45,17.29,17.43,1490500.0,10.2006,10.2831,10.1888,10.2713,1490500.0
2014-07-11 09:40:00,17.44,17.44,17.36,17.42,877200.0,10.2772,10.2772,10.2301,10.2655,877200.0
2014-07-11 09:50:00,17.41,17.42,17.37,17.37,701000.0,10.2596,10.2655,10.236,10.236,701000.0
2014-07-11 10:00:00,17.37,17.39,17.35,17.36,597400.0,10.236,10.2478,10.2242,10.2301,597400.0
2014-07-11 10:10:00,17.36,17.44,17.35,17.44,667800.0,10.2301,10.2772,10.2242,10.2772,667800.0
2014-07-11 10:20:00,17.44,17.44,17.41,17.43,317600.0,10.2772,10.2772,10.2596,10.2713,317600.0
2014-07-11 10:30:00,17.43,17.45,17.41,17.43,665600.0,10.2713,10.2831,10.2596,10.2713,665600.0
2014-07-11 10:40:00,17.43,17.44,17.41,17.44,549400.0,10.2713,10.2772,10.2596,10.2772,549400.0
2014-07-11 10:50:00,17.44,17.44,17.42,17.44,406600.0,10.2772,10.2772,10.2655,10.2772,406600.0
2014-07-11 11:00:00,17.44,17.45,17.4,17.41,905000.0,10.2772,10.2831,10.2537,10.2596,905000.0
2014-07-11 11:10:00,17.41,17.45,17.41,17.45,343900.0,10.2596,10.2831,10.2596,10.2831,343900.0
2014-07-11 11:20:00,17.45,17.45,17.43,17.45,282200.0,10.2831,10.2831,10.2713,10.2831,282200.0
2014-07-11 11:30:00,17.45,17.48,17.45,17.48,642300.0,10.2831,10.3008,10.2831,10.3008,642300.0
2014-07-11 11:40:00,17.48,17.48,17.46,17.47,426000.0,10.3008,10.3008,10.289,10.2949,426000.0
2014-07-11 11:50:00,17.47,17.47,17.46,17.47,147200.0,10.2949,10.2949,10.289,10.2949,147200.0
2014-07-11 12:00:00,17.47,17.47,17.46,17.46,159500.0,10.2949,10.2949,10.289,10.289,159500.0
2014-07-11 12:10:00,17.47,17.47,17.46,17.47,150400.0,10.2949,10.2949,10.289,10.2949,150400.0
2014-07-11 12:20:00,17.47,17.47,17.41,17.43,567000.0,10.2949,10.2949,10.2596,10.2713,567000.0
2014-07-11 12:30:00,17.43,17.44,17.42,17.44,144800.0,10.2713,10.2772,10.2655,10.2772,144800.0
2014-07-11 12:40:00,17.44,17.45,17.43,17.45,180500.0,10.2772,10.2831,10.2713,10.2831,180500.0
2014-07-11 12:50:00,17.45,17.47,17.44,17.46,340800.0,10.2831,10.2949,10.2772,10.289,340800.0
2014-07-11 13:00:00,17.46,17.47,17.45,17.46,322000.0,10.289,10.2949,10.2831,10.289,322000.0
2014-07-11 13:10:00,17.47,17.47,17.45,17.45,272900.0,10.2949,10.2949,10.2831,10.2831,272900.0
2014-07-11 13:20:00,17.46,17.48,17.45,17.46,907700.0,10.289,10.3008,10.2831,10.289,907700.0
2014-07-11 13:30:00,17.46,17.47,17.45,17.45,213300.0,10.289,10.2949,10.2831,10.2831,213300.0
2014-07-11 13:40:00,17.45,17.47,17.45,17.47,206000.0,10.2831,10.2949,10.2831,10.2949,206000.0
2014-07-11 13:50:00,17.46,17.48,17.46,17.46,271100.0,10.289,10.3008,10.289,10.289,271100.0
2014-07-11 14:00:00,17.47,17.47,17.46,17.47,249300.0,10.2949,10.2949,10.289,10.2949,249300.0
2014-07-11 14:10:00,17.47,17.48,17.46,17.47,293700.0,10.2949,10.3008,10.289,10.2949,293700.0
2014-07-11 14:20:00,17.47,17.49,17.46,17.49,441600.0,10.2949,10.3067,10.289,10.3067,441600.0
2014-07-11 14:30:00,17.49,17.49,17.48,17.48,210200.0,10.3067,10.3067,10.3008,10.3008,210200.0
2014-07-11 14:40:00,17.48,17.49,17.48,17.48,203900.0,10.3008,10.3067,10.3008,10.3008,203900.0
2014-07-11 14:50:00,17.48,17.49,17.48,17.48,240200.0,10.3008,10.3067,10.3008,10.3008,240200.0
2014-07-11 15:00:00,17.48,17.49,17.48,17.49,232700.0,10.3008,10.3067,10.3008,10.3067,232700.0
2014-07-11 15:10:00,17.49,17.49,17.48,17.48,312900.0,10.3067,10.3067,10.3008,10.3008,312900.0
2014-07-11 15:20:00,17.48,17.49,17.48,17.49,590800.0,10.3008,10.3067,10.3008,10.3067,590800.0
2014-07-11 15:30:00,17.48,17.49,17.48,17.48,444800.0,10.3008,10.3067,10.3008,10.3008,444800.0
2014-07-11 15:40:00,17.48,17.49,17.47,17.47,779500.0,10.3008,10.3067,10.2949,10.2949,779500.0
2014-07-11 15:50:00,17.48,17.48,17.46,17.46,1723000.0,10.3008,10.3008,10.289,10.289,1723000.0
2014-07-14 09:30:00,17.51,17.54,17.48,17.51,2386600.0,10.3185,10.3362,10.3008,10.3185,2386600.0
2014-07-14 09:40:00,17.51,17.51,17.45,17.49,711400.0,10.3185,10.3185,10.2831,10.3067,711400.0
2014-07-14 09:50:00,17.5,17.53,17.49,17.49,388800.0,10.3126,10.3303,10.3067,10.3067,388800.0
2014-07-14 10:00:00,17.49,17.52,17.48,17.5,559800.0,10.3067,10.3244,10.3008,10.3126,559800.0
2014-07-14 10:10:00,17.49,17.5,17.47,17.47,307600.0,10.3067,10.3126,10.2949,10.2949,307600.0
2014-07-14 10:20:00,17.48,17.5,17.47,17.5,346900.0,10.3008,10.3126,10.2949,10.3126,346900.0
2014-07-14 10:30:00,17.49,17.5,17.47,17.48,519700.0,10.3067,10.3126,10.2949,10.3008,519700.0
2014-07-14 10:40:00,17.48,17.52,17.48,17.51,516700.0,10.3008,10.3244,10.3008,10.3185,516700.0
2014-07-14 10:50:00,17.52,17.54,17.51,17.54,332600.0,10.3244,10.3362,10.3185,10.3362,332600.0
2014-07-14 11:00:00,17.53,17.54,17.53,17.53,205900.0,10.3303,10.3362,10.3303,10.3303,205900.0
2014-07-14 11:10:00,17.53,17.54,17.53,17.54,293300.0,10.3303,10.3362,10.3303,10.3362,293300.0
2014-07-14 11:20:00,17.54,17.58,17.53,17.57,932500.0,10.3362,10.3597,10.3303,10.3538,932500.0
2014-07-14 11:30:00,17.57,17.59,17.55,17.55,1096500.0,10.3538,10.3656,10.3421,10.3421,1096500.0
2014-07-14 11:40:00,17.55,17.58,17.55,17.57,337600.0,10.3421,10.3597,10.3421,10.3538,337600.0
2014-07-14 11:50:00,17.58,17.6,17.57,17.59,614400.0,10.3597,10.3715,10.3538,10.3656,614400.0
2014-07-14 12:00:00,17.59,17.6,17.58,17.58,647300.0,10.3656,10.3715,10.3597,10.3597,647300.0
2014-07-14 12:10:00,17.58,17.59,17.56,17.56,486300.0,10.3597,10.3656,10.348,10.348,486300.0
2014-07-14 12:20:00,17.56,17.57,17.56,17.57,172600.0,10.348,10.3538,10.348,10.3538,172600.0
2014-07-14 12:30:00,17.57,17.57,17.56,17.57,212600.0,10.3538,10.3538,10.348,10.3538,212600.0
2014-07-14 12:40:00,17.57,17.57,17.56,17.56,250600.0,10.3538,10.3538,10.348,10.348,250600.0
2014-07-14 12:50:00,17.56,17.57,17.53,17.54,485800.0,10.348,10.3538,10.3303,10.3362,485800.0
2014-07-14 13:00:00,17.53,17.54,17.53,17.54,141000.0,10.3303,10.3362,10.3303,10.3362,141000.0
2014-07-14 13:10:00,17.54,17.54,17.52,17.54,250100.0,10.3362,10.3362,10.3244,10.3362,250100.0
2014-07-14 13:20:00,17.54,17.56,17.54,17.56,306900.0,10.3362,10.348,10.3362,10.348,306900.0
2014-07-14 13:30:00,17.56,17.58,17.55,17.57,385600.0,10.348,10.3597,10.3421,10.3538,385600.0
2014-07-14 13:40:00,17.57,17.59,17.56,17.58,362000.0,10.3538,10.3656,10.348,10.3597,362000.0
2014-07-14 13:50:00,17.59,17.59,17.57,17.57,296500.0,10.3656,10.3656,10.3538,10.3538,296500.0
2014-07-14 14:00:00,17.57,17.58,17.55,17.55,439300.0,10.3538,10.3597,10.3421,10.3421,439300.0
2014-07-14 14:10:00,17.55,17.56,17.55,17.55,197300.0,10.3421,10.348,10.3421,10.3421,197300.0
2014-07-14 14:20:00,17.55,17.56,17.54,17.55,490700.0,10.3421,10.348,10.3362,10.3421,490700.0
2014-07-14 14:30:00,17.55,17.55,17.54,17.54,234300.0,10.3421,10.3421,10.3362,10.3362,234300.0
2014-07-14 14:40:00,17.54,17.55,17.54,17.55,213000.0,10.3362,10.3421,10.3362,10.3421,213000.0
2014-07-14 14:50:00,17.55,17.55,17.54,17.55,386800.0,10.3421,10.3421,10.3362,10.3421,386800.0
2014-07-14 15:00:00,17.55,17.55,17.53,17.53,248300.0,10.3421,10.3421,10.3303,10.3303,248300.0
2014-07-14 15:10:00,17.54,17.54,17.53,17.54,228300.0,10.3362,10.3362,10.3303,10.3362,228300.0
2014-07-14 15:20:00,17.54,17.54,17.53,17.54,240100.0,10.3362,10.3362,10.3303,10.3362,240100.0
2014-07-14 15:30:00,17.54,17.56,17.53,17.56,657600.0,10.3362,10.348,10.3303,10.348,657600.0
2014-07-14 15:40:00,17.56,17.56,17.53,17.54,716900.0,10.348,10.348,10.3303,10.3362,716900.0
2014-07-14 15:50:00,17.54,17.55,17.53,17.55,1388200.0,10.3362,10.3421,10.3303,10.3421,1388200.0
2014-07-15 09:30:00,17.55,17.64,17.53,17.62,1587500.0,10.3421,10.3951,10.3303,10.3833,1587500.0
2014-07-15 09:40:00,17.62,17.65,17.61,17.61,607500.0,10.3833,10.401,10.3774,10.3774,607500.0
2014-07-15 09:50:00,17.61,17.62,17.57,17.57,505800.0,10.3774,10.3833,10.3538,10.3538,505800.0
2014-07-15 10:00:00,17.57,17.62,17.56,17.6,782700.0,10.3538,10.3833,10.348,10.3715,782700.0
2014-07-15 10:10:00,17.6,17.6,17.54,17.58,501900.0,10.3715,10.3715,10.3362,10.3597,501900.0
2014-07-15 10:20:00,17.57,17.59,17.56,17.56,613900.0,10.3538,10.3656,10.348,10.348,613900.0
2014-07-15 10:30:00,17.57,17.59,17.51,17.52,500800.0,10.3538,10.3656,10.3185,10.3244,500800.0
2014-07-15 10:40:00,17.52,17.53,17.45,17.46,888400.0,10.3244,10.3303,10.2831,10.289,888400.0
2014-07-15 10:50:00,17.46,17.5,17.45,17.48,587700.0,10.289,10.3126,10.2831,10.3008,587700.0
2014-07-15 11:00:00,17.47,17.49,17.46,17.46,581500.0,10.2949,10.3067,10.289,10.289,581500.0
2014-07-15 11:10:00,17.46,17.53,17.46,17.53,716900.0,10.289,10.3303,10.289,10.3303,716900.0
2014-07-15 11:20:00,17.53,17.55,17.52,17.53,364800.0,10.3303,10.3421,10.3244,10.3303,364800.0
2014-07-15 11:30:00,17.53,17.54,17.5,17.53,385500.0,10.3303,10.3362,10.3126,10.3303,385500.0
2014-07-15 11:40:00,17.53,17.53,17.5,17.53,234200.0,10.3303,10.3303,10.3126,10.3303,234200.0
2014-07-15 11:50:00,17.53,17.54,17.48,17.48,497100.0,10.3303,10.3362,10.3008,10.3008,497100.0
2014-07-15 12:00:00,17.48,17.5,17.46,17.48,516000.0,10.3008,10.3126,10.289,10.3008,516000.0
2014-07-15 12:10:00,17.49,17.51,17.48,17.49,290900.0,10.3067,10.3185,10.3008,10.3067,290900.0
2014-07-15 12:20:00,17.49,17.5,17.46,17.5,288200.0,10.3067,10.3126,10.289,10.3126,288200.0
2014-07-15 12:30:00,17.5,17.53,17.48,17.53,336700.0,10.3126,10.3303,10.3008,10.3303,336700.0
2014-07-15 12:40:00,17.53,17.54,17.52,17.53,295100.0,10.3303,10.3362,10.3244,10.3303,295100.0
2014-07-15 12:50:00,17.53,17.54,17.52,17.52,191900.0,10.3303,10.3362,10.3244,10.3244,191900.0
2014-07-15 13:00:00,17.53,17.54,17.52,17.53,180800.0,10.3303,10.3362,10.3244,10.3303,180800.0
2014-07-15 13:10:00,17.53,17.57,17.52,17.56,358700.0,10.3303,10.3538,10.3244,10.348,358700.0
2014-07-15 13:20:00,17.57,17.58,17.54,17.55,284900.0,10.3538,10.3597,10.3362,10.3421,284900.0
2014-07-15 13:30:00,17.55,17.56,17.53,17.53,423800.0,10.3421,10.348,10.3303,10.3303,423800.0
2014-07-15 13:40:00,17.53,17.54,17.52,17.53,147200.0,10.3303,10.3362,10.3244,10.3303,147200.0
2014-07-15 13:50:00,17.54,17.55,17.52,17.52,259500.0,10.3362,10.3421,10.3244,10.3244,259500.0
2014-07-15 14:00:00,17.52,17.54,17.52,17.53,385000.0,10.3244,10.3362,10.3244,10.3303,385000.0
2014-07-15 14:10:00,17.53,17.58,17.52,17.58,377900.0,10.3303,10.3597,10.3244,10.3597,377900.0
2014-07-15 14:20:00,17.58,17.58,17.56,17.57,299200.0,10.3597,10.3597,10.348,10.3538,299200.0
2014-07-15 14:30:00,17.57,17.59,17.57,17.57,444200.0,10.3538,10.3656,10.3538,10.3538,444200.0
2014-07-15 14:40:00,17.57,17.58,17.57,17.58,321100.0,10.3538,10.3597,10.3538,10.3597,321100.0
2014-07-15 14:50:00,17.58,17.59,17.57,17.59,416600.0,10.3597,10.3656,10.3538,10.3656,416600.0
2014-07-15 15:00:00,17.59,17.6,17.58,17.59,769400.0,10.3656,10.3715,10.3597,10.3656,769400.0
2014-07-15 15:10:00,17.6,17.6,17.57,17.59,595300.0,10.3715,10.3715,10.3538,10.3656,595300.0
2014-07-15 15:20:00,17.59,17.59,17.56,17.57,644600.0,10.3656,10.3656,10.348,10.3538,644600.0
2014-07-15 15:30:00,17.57,17.58,17.56,17.56,537900.0,10.3538,10.3597,10.348,10.348,537900.0
2014-07-15 15:40:00,17.57,17.57,17.55,17.55,494600.0,10.3538,10.3538,10.3421,10.3421,494600.0
2014-07-15 15:50:00,17.55,17.56,17.53,17.54,1841500.0,10.3421,10.348,10.3303,10.3362,1841500.0
2014-07-16 09:30:00,17.66,17.7,17.62,17.69,1866800.0,10.4069,10.4305,10.3833,10.4246,1866800.0
2014-07-16 09:40:00,17.69,17.7,17.66,17.69,731100.0,10.4246,10.4305,10.4069,10.4246,731100.0
2014-07-16 09:50:00,17.7,17.7,17.67,17.69,573800.0,10.4305,10.4305,10.4128,10.4246,573800.0
2014-07-16 10:00:00,17.7,17.74,17.69,17.72,1147300.0,10.4305,10.454,10.4246,10.4422,1147300.0
2014-07-16 10:10:00,17.72,17.74,17.71,17.72,862500.0,10.4422,10.454,10.4364,10.4422,862500.0
2014-07-16 10:20:00,17.72,17.74,17.7,17.72,1010200.0,10.4422,10.454,10.4305,10.4422,1010200.0
2014-07-16 10:30:00,17.72,17.72,17.67,17.67,506300.0,10.4422,10.4422,10.4128,10.4128,506300.0
2014-07-16 10:40:00,17.67,17.71,17.66,17.71,497500.0,10.4128,10.4364,10.4069,10.4364,497500.0
2014-07-16 10:50:00,17.71,17.73,17.7,17.71,526900.0,10.4364,10.4481,10.4305,10.4364,526900.0
2014-07-16 11:00:00,17.71,17.75,17.71,17.75,702900.0,10.4364,10.4599,10.4364,10.4599,702900.0
2014-07-16 11:10:00,17.74,17.75,17.73,17.74,590400.0,10.454,10.4599,10.4481,10.454,590400.0
2014-07-16 11:20:00,17.74,17.75,17.72,17.74,746800.0,10.454,10.4599,10.4422,10.454,746800.0
2014-07-16 11:30:00,17.73,17.75,17.71,17.72,913800.0,10.4481,10.4599,10.4364,10.4422,913800.0
2014-07-16 11:40:00,17.72,17.75,17.7,17.73,762100.0,10.4422,10.4599,10.4305,10.4481,762100.0
2014-07-16 11:50:00,17.73,17.75,17.72,17.75,336200.0,10.4481,10.4599,10.4422,10.4599,336200.0
2014-07-16 12:00:00,17.75,17.76,17.74,17.76,666100.0,10.4599,10.4658,10.454,10.4658,666100.0
2014-07-16 12:10:00,17.76,17.76,17.74,17.76,377400.0,10.4658,10.4658,10.454,10.4658,377400.0
2014-07-16 12:20:00,17.75,17.77,17.74,17.74,654500.0,10.4599,10.4717,10.454,10.454,654500.0
2014-07-16 12:30:00,17.75,17.77,17.74,17.76,486300.0,10.4599,10.4717,10.454,10.4658,486300.0
2014-07-16 12:40:00,17.76,17.77,17.75,17.76,433300.0,10.4658,10.4717,10.4599,10.4658,433300.0
2014-07-16 12:50:00,17.76,17.79,17.75,17.79,583500.0,10.4658,10.4835,10.4599,10.4835,583500.0
2014-07-16 13:00:00,17.79,17.8,17.78,17.79,386100.0,10.4835,10.4894,10.4776,10.4835,386100.0
2014-07-16 13:10:00,17.78,17.8,17.78,17.79,477800.0,10.4776,10.4894,10.4776,10.4835,477800.0
2014-07-16 13:20:00,17.8,17.83,17.79,17.82,706500.0,10.4894,10.5071,10.4835,10.5012,706500.0
2014-07-16 13:30:00,17.82,17.84,17.81,17.82,666900.0,10.5012,10.513,10.4953,10.5012,666900.0
2014-07-16 13:40:00,17.83,17.85,17.82,17.84,479800.0,10.5071,10.5189,10.5012,10.513,479800.0
2014-07-16 13:50:00,17.85,17.87,17.81,17.81,765300.0,10.5189,10.5306,10.4953,10.4953,765300.0
2014-07-16 14:00:00,17.81,17.84,17.8,17.83,517700.0,10.4953,10.513,10.4894,10.5071,517700.0
2014-07-16 14:10:00,17.82,17.86,17.82,17.86,535200.0,10.5012,10.5247,10.5012,10.5247,535200.0
2014-07-16 14:20:00,17.86,17.86,17.84,17.86,482200.0,10.5247,10.5247,10.513,10.5247,482200.0
2014-07-16 14:30:00,17.86,17.86,17.82,17.82,498900.0,10.5247,10.5247,10.5012,10.5012,498900.0
2014-07-16 14:40:00,17.82,17.84,17.82,17.83,403600.0,10.5012,10.513,10.5012,10.5071,403600.0
2014-07-16 14:50:00,17.83,17.84,17.78,17.79,748000.0,10.5071,10.513,10.4776,10.4835,748000.0
2014-07-16 15:00:00,17.79,17.81,17.78,17.8,536400.0,10.4835,10.4953,10.4776,10.4894,536400.0
2014-07-16 15:10:00,17.8,17.82,17.79,17.82,509600.0,10.4894,10.5012,10.4835,10.5012,509600.0
2014-07-16 15:20:00,17.82,17.85,17.81,17.85,672600.0,10.5012,10.5189,10.4953,10.5189,672600.0
2014-07-16 15:30:00,17.84,17.85,17.82,17.82,756200.0,10.513,10.5189,10.5012,10.5012,756200.0
2014-07-16 15:40:00,17.82,17.83,17.77,17.79,1675300.0,10.5012,10.5071,10.4717,10.4835,1675300.0
2014-07-16 15:50:00,17.79,17.8,17.74,17.79,4379500.0,10.4835,10.4894,10.454,10.4835,4379500.0
2014-07-17 09:30:00,17.66,17.85,17.64,17.85,1582000.0,10.4069,10.5189,10.3951,10.5189,1582000.0
2014-07-17 09:40:00,17.85,17.89,17.85,17.88,1074000.0,10.5189,10.5424,10.5189,10.5365,1074000.0
2014-07-17 09:50:00,17.88,17.88,17.82,17.86,602400.0,10.5365,10.5365,10.5012,10.5247,602400.0
2014-07-17 10:00:00,17.87,17.9,17.87,17.89,729100.0,10.5306,10.5483,10.5306,10.5424,729100.0
2014-07-17 10:10:00,17.89,17.94,17.89,17.94,879900.0,10.5424,10.5719,10.5424,10.5719,879900.0
2014-07-17 10:20:00,17.94,17.99,17.93,17.98,2654500.0,10.5719,10.6014,10.566,10.5955,2654500.0
2014-07-17 10:30:00,17.99,18.06,17.98,18.05,3692800.0,10.6014,10.6426,10.5955,10.6367,3692800.0
2014-07-17 10:40:00,18.06,18.08,18.03,18.04,1412500.0,10.6426,10.6544,10.6249,10.6308,1412500.0
2014-07-17 10:50:00,18.05,18.07,18.03,18.06,845800.0,10.6367,10.6485,10.6249,10.6426,845800.0
2014-07-17 11:00:00,18.06,18.06,18.01,18.02,1587000.0,10.6426,10.6426,10.6131,10.619,1587000.0
2014-07-17 11:10:00,18.02,18.03,17.93,18.0,3190100.0,10.619,10.6249,10.566,10.6072,3190100.0
2014-07-17 11:20:00,18.0,18.04,17.99,17.99,2030900.0,10.6072,10.6308,10.6014,10.6014,2030900.0
2014-07-17 11:30:00,18.0,18.03,17.96,17.96,1579800.0,10.6072,10.6249,10.5837,10.5837,1579800.0
2014-07-17 11:40:00,17.96,17.98,17.85,17.88,1469800.0,10.5837,10.5955,10.5189,10.5365,1469800.0
2014-07-17 11:50:00,17.89,17.9,17.79,17.8,1693500.0,10.5424,10.5483,10.4835,10.4894,1693500.0
2014-07-17 12:00:00,17.79,17.81,17.75,17.8,1037900.0,10.4835,10.4953,10.4599,10.4894,1037900.0
2014-07-17 12:10:00,17.8,17.87,17.79,17.86,862800.0,10.4894,10.5306,10.4835,10.5247,862800.0
2014-07-17 12:20:00,17.85,17.87,17.83,17.87,499800.0,10.5189,10.5306,10.5071,10.5306,499800.0
2014-07-17 12:30:00,17.87,17.9,17.84,17.87,897400.0,10.5306,10.5483,10.513,10.5306,897400.0
2014-07-17 12:40:00,17.88,17.88,17.83,17.84,555300.0,10.5365,10.5365,10.5071,10.513,555300.0
2014-07-17 12:50:00,17.84,17.87,17.83,17.86,600900.0,10.513,10.5306,10.5071,10.5247,600900.0
2014-07-17 13:00:00,17.86,17.88,17.85,17.87,281500.0,10.5247,10.5365,10.5189,10.5306,281500.0
2014-07-17 13:10:00,17.87,17.96,17.87,17.93,782000.0,10.5306,10.5837,10.5306,10.566,782000.0
2014-07-17 13:20:00,17.92,17.93,17.88,17.89,383400.0,10.5601,10.566,10.5365,10.5424,383400.0
2014-07-17 13:30:00,17.89,17.9,17.88,17.89,316300.0,10.5424,10.5483,10.5365,10.5424,316300.0
2014-07-17 13:40:00,17.89,17.9,17.86,17.88,396700.0,10.5424,10.5483,10.5247,10.5365,396700.0
2014-07-17 13:50:00,17.88,17.9,17.87,17.89,361000.0,10.5365,10.5483,10.5306,10.5424,361000.0
2014-07-17 14:00:00,17.89,17.9,17.88,17.89,711300.0,10.5424,10.5483,10.5365,10.5424,711300.0
2014-07-17 14:10:00,17.9,17.91,17.88,17.89,530500.0,10.5483,10.5542,10.5365,10.5424,530500.0
2014-07-17 14:20:00,17.9,17.9,17.87,17.88,1683200.0,10.5483,10.5483,10.5306,10.5365,1683200.0
2014-07-17 14:30:00,17.89,17.91,17.87,17.88,698000.0,10.5424,10.5542,10.5306,10.5365,698000.0
2014-07-17 14:40:00,17.89,17.9,17.87,17.87,809000.0,10.5424,10.5483,10.5306,10.5306,809000.0
2014-07-17 14:50:00,17.88,17.9,17.87,17.89,380800.0,10.5365,10.5483,10.5306,10.5424,380800.0
2014-07-17 15:00:00,17.9,17.9,17.84,17.86,638200.0,10.5483,10.5483,10.513,10.5247,638200.0
2014-07-17 15:10:00,17.86,17.87,17.8,17.8,1634200.0,10.5247,10.5306,10.4894,10.4894,1634200.0
2014-07-17 15:20:00,17.8,17.83,17.8,17.8,672600.0,10.4894,10.5071,10.4894,10.4894,672600.0
2014-07-17 15:30:00,17.8,17.81,17.75,17.75,1239700.0,10.4894,10.4953,10.4599,10.4599,1239700.0
2014-07-17 15:40:00,17.76,17.76,17.69,17.75,1954800.0,10.4658,10.4658,10.4246,10.4599,1954800.0
2014-07-17 15:50:00,17.75,17.76,17.73,17.75,2295800.0,10.4599,10.4658,10.4481,10.4599,2295800.0
2014-07-18 09:30:00,17.8,17.84,17.71,17.77,2680700.0,10.4894,10.513,10.4364,10.4717,2680700.0
2014-07-18 09:40:00,17.77,17.8,17.75,17.78,453300.0,10.4717,10.4894,10.4599,10.4776,453300.0
2014-07-18 09:50:00,17.78,17.8,17.75,17.8,468100.0,10.4776,10.4894,10.4599,10.4894,468100.0
2014-07-18 10:00:00,17.8,17.82,17.77,17.8,400000.0,10.4894,10.5012,10.4717,10.4894,400000.0
2014-07-18 10:10:00,17.8,17.81,17.77,17.77,452800.0,10.4894,10.4953,10.4717,10.4717,452800.0
2014-07-18 10:20:00,17.77,17.78,17.71,17.75,1170200.0,10.4717,10.4776,10.4364,10.4599,1170200.0
2014-07-18 10:30:00,17.75,17.82,17.75,17.77,1023300.0,10.4599,10.5012,10.4599,10.4717,1023300.0
2014-07-18 10:40:00,17.76,17.78,17.74,17.78,255500.0,10.4658,10.4776,10.454,10.4776,255500.0
2014-07-18 10:50:00,17.78,17.82,17.76,17.78,995500.0,10.4776,10.5012,10.4658,10.4776,995500.0
2014-07-18 11:00:00,17.78,17.79,17.77,17.77,394500.0,10.4776,10.4835,10.4717,10.4717,394500.0
2014-07-18 11:10:00,17.77,17.78,17.74,17.75,422800.0,10.4717,10.4776,10.454,10.4599,422800.0
2014-07-18 11:20:00,17.75,17.75,17.69,17.71,658600.0,10.4599,10.4599,10.4246,10.4364,658600.0
2014-07-18 11:30:00,17.71,17.73,17.69,17.72,330000.0,10.4364,10.4481,10.4246,10.4422,330000.0
2014-07-18 11:40:00,17.72,17.73,17.7,17.73,336700.0,10.4422,10.4481,10.4305,10.4481,336700.0
2014-07-18 11:50:00,17.73,17.73,17.69,17.69,436500.0,10.4481,10.4481,10.4246,10.4246,436500.0
2014-07-18 12:00:00,17.69,17.71,17.69,17.71,277900.0,10.4246,10.4364,10.4246,10.4364,277900.0
2014-07-18 12:10:00,17.7,17.73,17.7,17.72,547800.0,10.4305,10.4481,10.4305,10.4422,547800.0
2014-07-18 12:20:00,17.72,17.73,17.71,17.72,279600.0,10.4422,10.4481,10.4364,10.4422,279600.0
2014-07-18 12:30:00,17.72,17.72,17.71,17.71,137800.0,10.4422,10.4422,10.4364,10.4364,137800.0
2014-07-18 12:40:00,17.71,17.73,17.7,17.71,786800.0,10.4364,10.4481,10.4305,10.4364,786800.0
2014-07-18 12:50:00,17.71,17.72,17.69,17.69,348400.0,10.4364,10.4422,10.4246,10.4246,348400.0
2014-07-18 13:00:00,17.7,17.7,17.65,17.66,601700.0,10.4305,10.4305,10.401,10.4069,601700.0
2014-07-18 13:10:00,17.66,17.68,17.66,17.68,159600.0,10.4069,10.4187,10.4069,10.4187,159600.0
2014-07-18 13:20:00,17.68,17.68,17.66,17.66,296200.0,10.4187,10.4187,10.4069,10.4069,296200.0
2014-07-18 13:30:00,17.66,17.69,17.66,17.69,276800.0,10.4069,10.4246,10.4069,10.4246,276800.0
2014-07-18 13:40:00,17.69,17.7,17.67,17.69,392000.0,10.4246,10.4305,10.4128,10.4246,392000.0
2014-07-18 13:50:00,17.69,17.69,17.67,17.68,273800.0,10.4246,10.4246,10.4128,10.4187,273800.0
2014-07-18 14:00:00,17.69,17.69,17.66,17.66,364800.0,10.4246,10.4246,10.4069,10.4069,364800.0
2014-07-18 14:10:00,17.66,17.69,17.66,17.68,231500.0,10.4069,10.4246,10.4069,10.4187,231500.0
2014-07-18 14:20:00,17.69,17.71,17.68,17.7,446300.0,10.4246,10.4364,10.4187,10.4305,446300.0
2014-07-18 14:30:00,17.7,17.73,17.69,17.71,670800.0,10.4305,10.4481,10.4246,10.4364,670800.0
2014-07-18 14:40:00,17.71,17.72,17.7,17.72,195700.0,10.4364,10.4422,10.4305,10.4422,195700.0
2014-07-18 14:50:00,17.71,17.73,17.7,17.71,250100.0,10.4364,10.4481,10.4305,10.4364,250100.0
2014-07-18 15:00:00,17.72,17.74,17.71,17.73,586800.0,10.4422,10.454,10.4364,10.4481,586800.0
2014-07-18 15:10:00,17.74,17.75,17.7,17.71,2645600.0,10.454,10.4599,10.4305,10.4364,2645600.0
2014-07-18 15:20:00,17.71,17.73,17.7,17.71,409200.0,10.4364,10.4481,10.4305,10.4364,409200.0
2014-07-18 15:30:00,17.7,17.72,17.7,17.71,399300.0,10.4305,10.4422,10.4305,10.4364,399300.0
2014-07-18 15:40:00,17.71,17.71,17.68,17.68,685800.0,10.4364,10.4364,10.4187,10.4187,685800.0
2014-07-18 15:50:00,17.68,17.72,17.68,17.71,1443900.0,10.4187,10.4422,10.4187,10.4364,1443900.0
2014-07-21 09:30:00,17.65,17.79,17.65,17.77,964000.0,10.401,10.4835,10.401,10.4717,964000.0
2014-07-21 09:40:00,17.77,17.85,17.74,17.83,833900.0,10.4717,10.5189,10.454,10.5071,833900.0
2014-07-21 09:50:00,17.83,17.9,17.82,17.83,793900.0,10.5071,10.5483,10.5012,10.5071,793900.0
2014-07-21 10:00:00,17.83,17.83,17.76,17.79,503000.0,10.5071,10.5071,10.4658,10.4835,503000.0
2014-07-21 10:10:00,17.79,17.84,17.77,17.82,634900.0,10.4835,10.513,10.4717,10.5012,634900.0
2014-07-21 10:20:00,17.82,17.83,17.81,17.82,321700.0,10.5012,10.5071,10.4953,10.5012,321700.0
2014-07-21 10:30:00,17.82,17.82,17.71,17.72,617500.0,10.5012,10.5012,10.4364,10.4422,617500.0
2014-07-21 10:40:00,17.73,17.73,17.65,17.68,685400.0,10.4481,10.4481,10.401,10.4187,685400.0
2014-07-21 10:50:00,17.68,17.72,17.66,17.7,731900.0,10.4187,10.4422,10.4069,10.4305,731900.0
2014-07-21 11:00:00,17.7,17.72,17.7,17.7,316600.0,10.4305,10.4422,10.4305,10.4305,316600.0
2014-07-21 11:10:00,17.7,17.71,17.68,17.7,243300.0,10.4305,10.4364,10.4187,10.4305,243300.0
2014-07-21 11:20:00,17.71,17.74,17.7,17.74,369000.0,10.4364,10.454,10.4305,10.454,369000.0
2014-07-21 11:30:00,17.74,17.74,17.7,17.71,327500.0,10.454,10.454,10.4305,10.4364,327500.0
2014-07-21 11:40:00,17.71,17.74,17.68,17.7,320700.0,10.4364,10.454,10.4187,10.4305,320700.0
2014-07-21 11:50:00,17.7,17.73,17.69,17.73,270300.0,10.4305,10.4481,10.4246,10.4481,270300.0
2014-07-21 12:00:00,17.73,17.73,17.71,17.73,207600.0,10.4481,10.4481,10.4364,10.4481,207600.0
2014-07-21 12:10:00,17.73,17.75,17.72,17.75,265200.0,10.4481,10.4599,10.4422,10.4599,265200.0
2014-07-21 12:20:00,17.75,17.75,17.73,17.73,298800.0,10.4599,10.4599,10.4481,10.4481,298800.0
2014-07-21 12:30:00,17.73,17.76,17.73,17.75,422900.0,10.4481,10.4658,10.4481,10.4599,422900.0
2014-07-21 12:40:00,17.75,17.75,17.72,17.73,271300.0,10.4599,10.4599,10.4422,10.4481,271300.0
2014-07-21 12:50:00,17.72,17.73,17.71,17.71,220600.0,10.4422,10.4481,10.4364,10.4364,220600.0
2014-07-21 13:00:00,17.71,17.75,17.71,17.74,333800.0,10.4364,10.4599,10.4364,10.454,333800.0
2014-07-21 13:10:00,17.75,17.76,17.74,17.74,267000.0,10.4599,10.4658,10.454,10.454,267000.0
2014-07-21 13:20:00,17.74,17.77,17.74,17.77,357800.0,10.454,10.4717,10.454,10.4717,357800.0
2014-07-21 13:30:00,17.77,17.78,17.74,17.75,282000.0,10.4717,10.4776,10.454,10.4599,282000.0
2014-07-21 13:40:00,17.75,17.79,17.74,17.79,458400.0,10.4599,10.4835,10.454,10.4835,458400.0
2014-07-21 13:50:00,17.79,17.8,17.77,17.77,248800.0,10.4835,10.4894,10.4717,10.4717,248800.0
2014-07-21 14:00:00,17.77,17.79,17.77,17.78,321100.0,10.4717,10.4835,10.4717,10.4776,321100.0
2014-07-21 14:10:00,17.78,17.8,17.76,17.77,456400.0,10.4776,10.4894,10.4658,10.4717,456400.0
2014-07-21 14:20:00,17.77,17.79,17.76,17.78,301200.0,10.4717,10.4835,10.4658,10.4776,301200.0
2014-07-21 14:30:00,17.78,17.78,17.71,17.73,826400.0,10.4776,10.4776,10.4364,10.4481,826400.0
2014-07-21 14:40:00,17.73,17.75,17.72,17.74,294300.0,10.4481,10.4599,10.4422,10.454,294300.0
2014-07-21 14:50:00,17.73,17.75,17.73,17.74,163800.0,10.4481,10.4599,10.4481,10.454,163800.0
2014-07-21 15:00:00,17.74,17.75,17.73,17.73,259800.0,10.454,10.4599,10.4481,10.4481,259800.0
2014-07-21 15:10:00,17.74,17.74,17.71,17.74,444800.0,10.454,10.454,10.4364,10.454,444800.0
2014-07-21 15:20:00,17.74,17.75,17.73,17.75,212000.0,10.454,10.4599,10.4481,10.4599,212000.0
2014-07-21 15:30:00,17.75,17.75,17.72,17.74,658600.0,10.4599,10.4599,10.4422,10.454,658600.0
2014-07-21 15:40:00,17.74,17.75,17.72,17.73,1040900.0,10.454,10.4599,10.4422,10.4481,1040900.0
2014-07-21 15:50:00,17.74,17.74,17.7,17.71,1415700.0,10.454,10.454,10.4305,10.4364,1415700.0
2014-07-22 09:30:00,17.77,17.78,17.67,17.68,1192300.0,10.4717,10.4776,10.4128,10.4187,1192300.0
2014-07-22 09:40:00,17.68,17.73,17.67,17.73,757600.0,10.4187,10.4481,10.4128,10.4481,757600.0
2014-07-22 09:50:00,17.73,17.77,17.73,17.75,573400.0,10.4481,10.4717,10.4481,10.4599,573400.0
2014-07-22 10:00:00,17.75,17.78,17.73,17.78,704100.0,10.4599,10.4776,10.4481,10.4776,704100.0
2014-07-22 10:10:00,17.78,17.78,17.74,17.75,398400.0,10.4776,10.4776,10.454,10.4599,398400.0
2014-07-22 10:20:00,17.75,17.78,17.73,17.78,5946500.0,10.4599,10.4776,10.4481,10.4776,5946500.0
2014-07-22 10:30:00,17.78,17.8,17.77,17.79,438500.0,10.4776,10.4894,10.4717,10.4835,438500.0
2014-07-22 10:40:00,17.79,17.8,17.77,17.8,315500.0,10.4835,10.4894,10.4717,10.4894,315500.0
2014-07-22 10:50:00,17.8,17.82,17.79,17.82,613900.0,10.4894,10.5012,10.4835,10.5012,613900.0
2014-07-22 11:00:00,17.82,17.82,17.8,17.82,370000.0,10.5012,10.5012,10.4894,10.5012,370000.0
2014-07-22 11:10:00,17.82,17.82,17.77,17.79,448900.0,10.5012,10.5012,10.4717,10.4835,448900.0
2014-07-22 11:20:00,17.79,17.79,17.77,17.79,271500.0,10.4835,10.4835,10.4717,10.4835,271500.0
2014-07-22 11:30:00,17.78,17.79,17.78,17.79,190500.0,10.4776,10.4835,10.4776,10.4835,190500.0
2014-07-22 11:40:00,17.79,17.81,17.78,17.81,289800.0,10.4835,10.4953,10.4776,10.4953,289800.0
2014-07-22 11:50:00,17.8,17.82,17.78,17.8,918100.0,10.4894,10.5012,10.4776,10.4894,918100.0
2014-07-22 12:00:00,17.8,17.81,17.78,17.79,271300.0,10.4894,10.4953,10.4776,10.4835,271300.0
2014-07-22 12:10:00,17.79,17.8,17.78,17.8,155100.0,10.4835,10.4894,10.4776,10.4894,155100.0
2014-07-22 12:20:00,17.8,17.8,17.79,17.8,140000.0,10.4894,10.4894,10.4835,10.4894,140000.0
2014-07-22 12:30:00,17.8,17.8,17.79,17.8,125300.0,10.4894,10.4894,10.4835,10.4894,125300.0
2014-07-22 12:40:00,17.8,17.8,17.78,17.78,186400.0,10.4894,10.4894,10.4776,10.4776,186400.0
2014-07-22 12:50:00,17.79,17.8,17.78,17.78,203400.0,10.4835,10.4894,10.4776,10.4776,203400.0
2014-07-22 13:00:00,17.78,17.79,17.77,17.78,165100.0,10.4776,10.4835,10.4717,10.4776,165100.0
2014-07-22 13:10:00,17.78,17.79,17.77,17.79,133200.0,10.4776,10.4835,10.4717,10.4835,133200.0
2014-07-22 13:20:00,17.79,17.81,17.78,17.81,368000.0,10.4835,10.4953,10.4776,10.4953,368000.0
2014-07-22 13:30:00,17.8,17.82,17.8,17.8,494000.0,10.4894,10.5012,10.4894,10.4894,494000.0
2014-07-22 13:40:00,17.8,17.81,17.8,17.81,173200.0,10.4894,10.4953,10.4894,10.4953,173200.0
2014-07-22 13:50:00,17.81,17.81,17.8,17.81,142300.0,10.4953,10.4953,10.4894,10.4953,142300.0
2014-07-22 14:00:00,17.81,17.82,17.8,17.82,355400.0,10.4953,10.5012,10.4894,10.5012,355400.0
2014-07-22 14:10:00,17.82,17.83,17.81,17.82,318900.0,10.5012,10.5071,10.4953,10.5012,318900.0
2014-07-22 14:20:00,17.82,17.85,17.81,17.82,486200.0,10.5012,10.5189,10.4953,10.5012,486200.0
2014-07-22 14:30:00,17.82,17.84,17.81,17.84,539900.0,10.5012,10.513,10.4953,10.513,539900.0
2014-07-22 14:40:00,17.83,17.84,17.82,17.82,231200.0,10.5071,10.513,10.5012,10.5012,231200.0
2014-07-22 14:50:00,17.82,17.83,17.81,17.83,352800.0,10.5012,10.5071,10.4953,10.5071,352800.0
2014-07-22 15:00:00,17.83,17.85,17.82,17.83,374800.0,10.5071,10.5189,10.5012,10.5071,374800.0
2014-07-22 15:10:00,17.84,17.86,17.83,17.86,511600.0,10.513,10.5247,10.5071,10.5247,511600.0
2014-07-22 15:20:00,17.86,17.86,17.83,17.85,560800.0,10.5247,10.5247,10.5071,10.5189,560800.0
2014-07-22 15:30:00,17.85,17.86,17.85,17.86,264100.0,10.5189,10.5247,10.5189,10.5247,264100.0
2014-07-22 15:40:00,17.86,17.86,17.85,17.86,598700.0,10.5247,10.5247,10.5189,10.5247,598700.0
2014-07-22 15:50:00,17.86,17.86,17.81,17.81,1679000.0,10.5247,10.5247,10.4953,10.4953,1679000.0
2014-07-23 09:30:00,17.84,17.95,17.83,17.87,1078000.0,10.513,10.5778,10.5071,10.5306,1078000.0
2014-07-23 09:40:00,17.87,17.89,17.84,17.89,541400.0,10.5306,10.5424,10.513,10.5424,541400.0
2014-07-23 09:50:00,17.89,17.9,17.87,17.87,412300.0,10.5424,10.5483,10.5306,10.5306,412300.0
2014-07-23 10:00:00,17.87,17.88,17.85,17.85,325900.0,10.5306,10.5365,10.5189,10.5189,325900.0
2014-07-23 10:10:00,17.86,17.86,17.84,17.86,393700.0,10.5247,10.5247,10.513,10.5247,393700.0
2014-07-23 10:20:00,17.86,17.9,17.85,17.89,611300.0,10.5247,10.5483,10.5189,10.5424,611300.0
2014-07-23 10:30:00,17.9,17.94,17.89,17.92,508600.0,10.5483,10.5719,10.5424,10.5601,508600.0
2014-07-23 10:40:00,17.92,17.92,17.88,17.9,703300.0,10.5601,10.5601,10.5365,10.5483,703300.0
2014-07-23 10:50:00,17.9,17.92,17.89,17.92,1102400.0,10.5483,10.5601,10.5424,10.5601,1102400.0
2014-07-23 11:00:00,17.92,17.92,17.9,17.9,380800.0,10.5601,10.5601,10.5483,10.5483,380800.0
2014-07-23 11:10:00,17.91,17.93,17.89,17.89,525800.0,10.5542,10.566,10.5424,10.5424,525800.0
2014-07-23 11:20:00,17.89,17.91,17.89,17.91,201400.0,10.5424,10.5542,10.5424,10.5542,201400.0
2014-07-23 11:30:00,17.9,17.91,17.9,17.9,202200.0,10.5483,10.5542,10.5483,10.5483,202200.0
2014-07-23 11:40:00,17.91,17.91,17.88,17.88,351200.0,10.5542,10.5542,10.5365,10.5365,351200.0
2014-07-23 11:50:00,17.88,17.9,17.88,17.89,212400.0,10.5365,10.5483,10.5365,10.5424,212400.0
2014-07-23 12:00:00,17.9,17.9,17.89,17.89,154100.0,10.5483,10.5483,10.5424,10.5424,154100.0
2014-07-23 12:10:00,17.89,17.89,17.86,17.86,395600.0,10.5424,10.5424,10.5247,10.5247,395600.0
2014-07-23 12:20:00,17.87,17.87,17.84,17.84,466000.0,10.5306,10.5306,10.513,10.513,466000.0
2014-07-23 12:30:00,17.84,17.86,17.83,17.86,893900.0,10.513,10.5247,10.5071,10.5247,893900.0
2014-07-23 12:40:00,17.86,17.87,17.85,17.87,295600.0,10.5247,10.5306,10.5189,10.5306,295600.0
2014-07-23 12:50:00,17.86,17.9,17.86,17.9,847400.0,10.5247,10.5483,10.5247,10.5483,847400.0
2014-07-23 13:00:00,17.89,17.9,17.89,17.89,629200.0,10.5424,10.5483,10.5424,10.5424,629200.0
2014-07-23 13:10:00,17.89,17.9,17.89,17.89,157500.0,10.5424,10.5483,10.5424,10.5424,157500.0
2014-07-23 13:20:00,17.89,17.9,17.89,17.9,254200.0,10.5424,10.5483,10.5424,10.5483,254200.0
2014-07-23 13:30:00,17.9,17.92,17.88,17.91,745200.0,10.5483,10.5601,10.5365,10.5542,745200.0
2014-07-23 13:40:00,17.91,17.92,17.9,17.91,480700.0,10.5542,10.5601,10.5483,10.5542,480700.0
2014-07-23 13:50:00,17.91,17.91,17.89,17.89,537900.0,10.5542,10.5542,10.5424,10.5424,537900.0
2014-07-23 14:00:00,17.89,17.9,17.84,17.85,539700.0,10.5424,10.5483,10.513,10.5189,539700.0
2014-07-23 14:10:00,17.85,17.86,17.83,17.83,739100.0,10.5189,10.5247,10.5071,10.5071,739100.0
2014-07-23 14:20:00,17.83,17.85,17.8,17.83,898300.0,10.5071,10.5189,10.4894,10.5071,898300.0
2014-07-23 14:30:00,17.84,17.87,17.83,17.87,514400.0,10.513,10.5306,10.5071,10.5306,514400.0
2014-07-23 14:40:00,17.87,17.88,17.82,17.85,3466100.0,10.5306,10.5365,10.5012,10.5189,3466100.0
2014-07-23 14:50:00,17.85,17.88,17.82,17.85,1702400.0,10.5189,10.5365,10.5012,10.5189,1702400.0
2014-07-23 15:00:00,17.85,17.85,17.83,17.84,267800.0,10.5189,10.5189,10.5071,10.513,267800.0
2014-07-23 15:10:00,17.83,17.84,17.83,17.83,313300.0,10.5071,10.513,10.5071,10.5071,313300.0
2014-07-23 15:20:00,17.84,17.87,17.83,17.87,802100.0,10.513,10.5306,10.5071,10.5306,802100.0
2014-07-23 15:30:00,17.87,17.87,17.85,17.86,724300.0,10.5306,10.5306,10.5189,10.5247,724300.0
2014-07-23 15:40:00,17.87,17.87,17.82,17.82,1274200.0,10.5306,10.5306,10.5012,10.5012,1274200.0
2014-07-23 15:50:00,17.83,17.83,17.78,17.79,2920200.0,10.5071,10.5071,10.4776,10.4835,2920200.0
2014-07-24 09:30:00,18.01,18.12,17.96,18.06,6709100.0,10.6131,10.678,10.5837,10.6426,6709100.0
2014-07-24 09:40:00,18.06,18.08,17.96,18.03,1624100.0,10.6426,10.6544,10.5837,10.6249,1624100.0
2014-07-24 09:50:00,18.03,18.09,18.02,18.06,1704800.0,10.6249,10.6603,10.619,10.6426,1704800.0
2014-07-24 10:00:00,18.06,18.06,18.0,18.05,1080000.0,10.6426,10.6426,10.6072,10.6367,1080000.0
2014-07-24 10:10:00,18.05,18.1,18.03,18.09,1522500.0,10.6367,10.6662,10.6249,10.6603,1522500.0
2014-07-24 10:20:00,18.09,18.1,18.02,18.07,1309900.0,10.6603,10.6662,10.619,10.6485,1309900.0
2014-07-24 10:30:00,18.08,18.12,18.07,18.07,1859900.0,10.6544,10.678,10.6485,10.6485,1859900.0
2014-07-24 10:40:00,18.07,18.09,18.02,18.04,876600.0,10.6485,10.6603,10.619,10.6308,876600.0
2014-07-24 10:50:00,18.04,18.04,17.96,18.02,1551800.0,10.6308,10.6308,10.5837,10.619,1551800.0
2014-07-24 11:00:00,18.03,18.04,18.0,18.04,565200.0,10.6249,10.6308,10.6072,10.6308,565200.0
2014-07-24 11:10:00,18.04,18.04,17.9,17.92,1462500.0,10.6308,10.6308,10.5483,10.5601,1462500.0
2014-07-24 11:20:00,17.93,17.97,17.9,17.96,1308500.0,10.566,10.5896,10.5483,10.5837,1308500.0
2014-07-24 11:30:00,17.97,17.99,17.93,17.94,1350300.0,10.5896,10.6014,10.566,10.5719,1350300.0
2014-07-24 11:40:00,17.94,17.99,17.94,17.98,446600.0,10.5719,10.6014,10.5719,10.5955,446600.0
2014-07-24 11:50:00,17.98,17.99,17.96,17.96,682600.0,10.5955,10.6014,10.5837,10.5837,682600.0
2014-07-24 12:00:00,17.96,17.98,17.93,17.93,723700.0,10.5837,10.5955,10.566,10.566,723700.0
2014-07-24 12:10:00,17.93,17.95,17.91,17.91,880600.0,10.566,10.5778,10.5542,10.5542,880600.0
2014-07-24 12:20:00,17.91,17.93,17.83,17.86,920100.0,10.5542,10.566,10.5071,10.5247,920100.0
2014-07-24 12:30:00,17.86,17.86,17.8,17.83,1138900.0,10.5247,10.5247,10.4894,10.5071,1138900.0
2014-07-24 12:40:00,17.84,17.86,17.81,17.82,405000.0,10.513,10.5247,10.4953,10.5012,405000.0
2014-07-24 12:50:00,17.82,17.87,17.81,17.85,390200.0,10.5012,10.5306,10.4953,10.5189,390200.0
2014-07-24 13:00:00,17.86,17.88,17.83,17.85,506400.0,10.5247,10.5365,10.5071,10.5189,506400.0
2014-07-24 13:10:00,17.85,17.91,17.84,17.89,446500.0,10.5189,10.5542,10.513,10.5424,446500.0
2014-07-24 13:20:00,17.89,17.92,17.88,17.91,681600.0,10.5424,10.5601,10.5365,10.5542,681600.0
2014-07-24 13:30:00,17.9,17.94,17.9,17.9,460700.0,10.5483,10.5719,10.5483,10.5483,460700.0
2014-07-24 13:40:00,17.91,17.94,17.9,17.91,241500.0,10.5542,10.5719,10.5483,10.5542,241500.0
2014-07-24 13:50:00,17.92,17.96,17.91,17.92,547700.0,10.5601,10.5837,10.5542,10.5601,547700.0
2014-07-24 14:00:00,17.93,17.95,17.92,17.93,362800.0,10.566,10.5778,10.5601,10.566,362800.0
2014-07-24 14:10:00,17.94,17.95,17.93,17.94,289900.0,10.5719,10.5778,10.566,10.5719,289900.0
2014-07-24 14:20:00,17.94,17.94,17.92,17.92,198100.0,10.5719,10.5719,10.5601,10.5601,198100.0
2014-07-24 14:30:00,17.93,17.93,17.87,17.88,521600.0,10.566,10.566,10.5306,10.5365,521600.0
2014-07-24 14:40:00,17.88,17.88,17.82,17.85,823600.0,10.5365,10.5365,10.5012,10.5189,823600.0
2014-07-24 14:50:00,17.84,17.88,17.84,17.85,582600.0,10.513,10.5365,10.513,10.5189,582600.0
2014-07-24 15:00:00,17.84,17.85,17.73,17.75,1761500.0,10.513,10.5189,10.4481,10.4599,1761500.0
2014-07-24 15:10:00,17.75,17.82,17.68,17.81,1590100.0,10.4599,10.5012,10.4187,10.4953,1590100.0
2014-07-24 15:20:00,17.81,17.88,17.81,17.85,1164100.0,10.4953,10.5365,10.4953,10.5189,1164100.0
2014-07-24 15:30:00,17.84,17.87,17.8,17.84,860000.0,10.513,10.5306,10.4894,10.513,860000.0
2014-07-24 15:40:00,17.85,17.89,17.84,17.86,1150100.0,10.5189,10.5424,10.513,10.5247,1150100.0
2014-07-24 15:50:00,17.86,17.86,17.83,17.83,1650800.0,10.5247,10.5247,10.5071,10.5071,1650800.0
2014-07-25 09:30:00,17.9,17.92,17.8,17.81,1098700.0,10.5483,10.5601,10.4894,10.4953,1098700.0
2014-07-25 09:40:00,17.8,17.83,17.8,17.82,574600.0,10.4894,10.5071,10.4894,10.5012,574600.0
2014-07-25 09:50:00,17.83,17.86,17.82,17.84,672700.0,10.5071,10.5247,10.5012,10.513,672700.0
2014-07-25 10:00:00,17.85,17.85,17.79,17.8,1062900.0,10.5189,10.5189,10.4835,10.4894,1062900.0
2014-07-25 10:10:00,17.79,17.8,17.74,17.76,1308300.0,10.4835,10.4894,10.454,10.4658,1308300.0
2014-07-25 10:20:00,17.77,17.78,17.69,17.7,2018300.0,10.4717,10.4776,10.4246,10.4305,2018300.0
2014-07-25 10:30:00,17.7,17.74,17.7,17.71,603100.0,10.4305,10.454,10.4305,10.4364,603100.0
2014-07-25 10:40:00,17.72,17.72,17.7,17.71,518400.0,10.4422,10.4422,10.4305,10.4364,518400.0
2014-07-25 10:50:00,17.71,17.72,17.63,17.64,1418400.0,10.4364,10.4422,10.3892,10.3951,1418400.0
2014-07-25 11:00:00,17.64,17.65,17.59,17.62,1020500.0,10.3951,10.401,10.3656,10.3833,1020500.0
2014-07-25 11:10:00,17.62,17.64,17.61,17.63,810400.0,10.3833,10.3951,10.3774,10.3892,810400.0
2014-07-25 11:20:00,17.63,17.64,17.6,17.63,507100.0,10.3892,10.3951,10.3715,10.3892,507100.0
2014-07-25 11:30:00,17.64,17.68,17.63,17.66,1313500.0,10.3951,10.4187,10.3892,10.4069,1313500.0
2014-07-25 11:40:00,17.66,17.72,17.66,17.68,864900.0,10.4069,10.4422,10.4069,10.4187,864900.0
2014-07-25 11:50:00,17.68,17.68,17.65,17.66,272200.0,10.4187,10.4187,10.401,10.4069,272200.0
2014-07-25 12:00:00,17.66,17.7,17.66,17.7,211400.0,10.4069,10.4305,10.4069,10.4305,211400.0
2014-07-25 12:10:00,17.7,17.7,17.69,17.7,155700.0,10.4305,10.4305,10.4246,10.4305,155700.0
2014-07-25 12:20:00,17.69,17.7,17.65,17.66,441100.0,10.4246,10.4305,10.401,10.4069,441100.0
2014-07-25 12:30:00,17.66,17.68,17.65,17.68,309600.0,10.4069,10.4187,10.401,10.4187,309600.0
2014-07-25 12:40:00,17.68,17.71,17.67,17.71,300000.0,10.4187,10.4364,10.4128,10.4364,300000.0
2014-07-25 12:50:00,17.71,17.71,17.68,17.7,672500.0,10.4364,10.4364,10.4187,10.4305,672500.0
2014-07-25 13:00:00,17.71,17.74,17.7,17.71,296000.0,10.4364,10.454,10.4305,10.4364,296000.0
2014-07-25 13:10:00,17.71,17.72,17.66,17.66,490200.0,10.4364,10.4422,10.4069,10.4069,490200.0
2014-07-25 13:20:00,17.67,17.67,17.65,17.65,382700.0,10.4128,10.4128,10.401,10.401,382700.0
2014-07-25 13:30:00,17.65,17.66,17.58,17.58,1512000.0,10.401,10.4069,10.3597,10.3597,1512000.0
2014-07-25 13:40:00,17.58,17.61,17.56,17.59,994300.0,10.3597,10.3774,10.348,10.3656,994300.0
2014-07-25 13:50:00,17.59,17.6,17.57,17.57,360900.0,10.3656,10.3715,10.3538,10.3538,360900.0
2014-07-25 14:00:00,17.57,17.58,17.55,17.57,553800.0,10.3538,10.3597,10.3421,10.3538,553800.0
2014-07-25 14:10:00,17.57,17.6,17.53,17.54,1258300.0,10.3538,10.3715,10.3303,10.3362,1258300.0
2014-07-25 14:20:00,17.54,17.61,17.54,17.61,536400.0,10.3362,10.3774,10.3362,10.3774,536400.0
2014-07-25 14:30:00,17.61,17.62,17.57,17.58,509700.0,10.3774,10.3833,10.3538,10.3597,509700.0
2014-07-25 14:40:00,17.57,17.59,17.57,17.59,424600.0,10.3538,10.3656,10.3538,10.3656,424600.0
2014-07-25 14:50:00,17.59,17.59,17.56,17.57,828200.0,10.3656,10.3656,10.348,10.3538,828200.0
2014-07-25 15:00:00,17.58,17.59,17.56,17.56,615800.0,10.3597,10.3656,10.348,10.348,615800.0
2014-07-25 15:10:00,17.56,17.58,17.56,17.56,565900.0,10.348,10.3597,10.348,10.348,565900.0
2014-07-25 15:20:00,17.57,17.57,17.51,17.53,1366600.0,10.3538,10.3538,10.3185,10.3303,1366600.0
2014-07-25 15:30:00,17.52,17.57,17.52,17.56,940600.0,10.3244,10.3538,10.3244,10.348,940600.0
2014-07-25 15:40:00,17.57,17.6,17.56,17.59,973500.0,10.3538,10.3715,10.348,10.3656,973500.0
2014-07-25 15:50:00,17.6,17.62,17.59,17.61,2370500.0,10.3715,10.3833,10.3656,10.3774,2370500.0
2014-07-28 09:30:00,17.62,17.64,17.57,17.62,761800.0,10.3833,10.3951,10.3538,10.3833,761800.0
2014-07-28 09:40:00,17.62,17.62,17.48,17.48,1223600.0,10.3833,10.3833,10.3008,10.3008,1223600.0
2014-07-28 09:50:00,17.49,17.55,17.47,17.55,588600.0,10.3067,10.3421,10.2949,10.3421,588600.0
2014-07-28 10:00:00,17.55,17.56,17.51,17.52,539200.0,10.3421,10.348,10.3185,10.3244,539200.0
2014-07-28 10:10:00,17.52,17.53,17.48,17.5,574600.0,10.3244,10.3303,10.3008,10.3126,574600.0
2014-07-28 10:20:00,17.5,17.55,17.49,17.54,408100.0,10.3126,10.3421,10.3067,10.3362,408100.0
2014-07-28 10:30:00,17.54,17.55,17.51,17.51,351700.0,10.3362,10.3421,10.3185,10.3185,351700.0
2014-07-28 10:40:00,17.51,17.57,17.5,17.55,587800.0,10.3185,10.3538,10.3126,10.3421,587800.0
2014-07-28 10:50:00,17.55,17.57,17.53,17.54,542700.0,10.3421,10.3538,10.3303,10.3362,542700.0
2014-07-28 11:00:00,17.54,17.57,17.54,17.57,351100.0,10.3362,10.3538,10.3362,10.3538,351100.0
2014-07-28 11:10:00,17.57,17.59,17.55,17.57,401700.0,10.3538,10.3656,10.3421,10.3538,401700.0
2014-07-28 11:20:00,17.57,17.61,17.57,17.61,328600.0,10.3538,10.3774,10.3538,10.3774,328600.0
2014-07-28 11:30:00,17.61,17.62,17.59,17.6,387200.0,10.3774,10.3833,10.3656,10.3715,387200.0
2014-07-28 11:40:00,17.6,17.61,17.59,17.6,440000.0,10.3715,10.3774,10.3656,10.3715,440000.0
2014-07-28 11:50:00,17.6,17.61,17.58,17.59,464700.0,10.3715,10.3774,10.3597,10.3656,464700.0
2014-07-28 12:00:00,17.59,17.59,17.56,17.57,406000.0,10.3656,10.3656,10.348,10.3538,406000.0
2014-07-28 12:10:00,17.57,17.59,17.54,17.55,1254600.0,10.3538,10.3656,10.3362,10.3421,1254600.0
2014-07-28 12:20:00,17.55,17.57,17.51,17.53,2021100.0,10.3421,10.3538,10.3185,10.3303,2021100.0
2014-07-28 12:30:00,17.53,17.54,17.52,17.53,185700.0,10.3303,10.3362,10.3244,10.3303,185700.0
2014-07-28 12:40:00,17.54,17.57,17.53,17.57,181500.0,10.3362,10.3538,10.3303,10.3538,181500.0
2014-07-28 12:50:00,17.57,17.58,17.56,17.58,326900.0,10.3538,10.3597,10.348,10.3597,326900.0
2014-07-28 13:00:00,17.58,17.58,17.57,17.57,72400.0,10.3597,10.3597,10.3538,10.3538,72400.0
2014-07-28 13:10:00,17.58,17.63,17.57,17.62,1369800.0,10.3597,10.3892,10.3538,10.3833,1369800.0
2014-07-28 13:20:00,17.62,17.69,17.61,17.68,1657300.0,10.3833,10.4246,10.3774,10.4187,1657300.0
2014-07-28 13:30:00,17.68,17.71,17.66,17.69,609400.0,10.4187,10.4364,10.4069,10.4246,609400.0
2014-07-28 13:40:00,17.7,17.71,17.66,17.68,344700.0,10.4305,10.4364,10.4069,10.4187,344700.0
2014-07-28 13:50:00,17.68,17.68,17.64,17.64,294800.0,10.4187,10.4187,10.3951,10.3951,294800.0
2014-07-28 14:00:00,17.64,17.65,17.61,17.64,369100.0,10.3951,10.401,10.3774,10.3951,369100.0
2014-07-28 14:10:00,17.64,17.66,17.63,17.63,237000.0,10.3951,10.4069,10.3892,10.3892,237000.0
2014-07-28 14:20:00,17.63,17.66,17.63,17.66,290800.0,10.3892,10.4069,10.3892,10.4069,290800.0
2014-07-28 14:30:00,17.66,17.66,17.63,17.63,663600.0,10.4069,10.4069,10.3892,10.3892,663600.0
2014-07-28 14:40:00,17.63,17.64,17.61,17.62,458800.0,10.3892,10.3951,10.3774,10.3833,458800.0
2014-07-28 14:50:00,17.62,17.64,17.62,17.64,171300.0,10.3833,10.3951,10.3833,10.3951,171300.0
2014-07-28 15:00:00,17.64,17.7,17.63,17.69,1805900.0,10.3951,10.4305,10.3892,10.4246,1805900.0
2014-07-28 15:10:00,17.69,17.7,17.65,17.67,1428200.0,10.4246,10.4305,10.401,10.4128,1428200.0
2014-07-28 15:20:00,17.68,17.69,17.67,17.69,1032800.0,10.4187,10.4246,10.4128,10.4246,1032800.0
2014-07-28 15:30:00,17.69,17.69,17.68,17.69,369100.0,10.4246,10.4246,10.4187,10.4246,369100.0
2014-07-28 15:40:00,17.68,17.69,17.63,17.63,2428200.0,10.4187,10.4246,10.3892,10.3892,2428200.0
2014-07-28 15:50:00,17.63,17.64,17.6,17.64,1861300.0,10.3892,10.3951,10.3715,10.3951,1861300.0
2014-07-29 09:30:00,17.65,17.75,17.64,17.74,1289200.0,10.401,10.4599,10.3951,10.454,1289200.0
2014-07-29 09:40:00,17.73,17.74,17.7,17.71,564400.0,10.4481,10.454,10.4305,10.4364,564400.0
2014-07-29 09:50:00,17.72,17.77,17.71,17.77,888700.0,10.4422,10.4717,10.4364,10.4717,888700.0
2014-07-29 10:00:00,17.77,17.81,17.77,17.79,1393800.0,10.4717,10.4953,10.4717,10.4835,1393800.0
2014-07-29 10:10:00,17.8,17.83,17.79,17.83,824600.0,10.4894,10.5071,10.4835,10.5071,824600.0
2014-07-29 10:20:00,17.83,17.85,17.82,17.84,1340700.0,10.5071,10.5189,10.5012,10.513,1340700.0
2014-07-29 10:30:00,17.85,17.85,17.83,17.84,291400.0,10.5189,10.5189,10.5071,10.513,291400.0
2014-07-29 10:40:00,17.84,17.85,17.81,17.85,772000.0,10.513,10.5189,10.4953,10.5189,772000.0
2014-07-29 10:50:00,17.85,17.85,17.82,17.82,615100.0,10.5189,10.5189,10.5012,10.5012,615100.0
2014-07-29 11:00:00,17.82,17.83,17.71,17.73,647100.0,10.5012,10.5071,10.4364,10.4481,647100.0
2014-07-29 11:10:00,17.72,17.77,17.72,17.76,870900.0,10.4422,10.4717,10.4422,10.4658,870900.0
2014-07-29 11:20:00,17.75,17.77,17.72,17.72,486700.0,10.4599,10.4717,10.4422,10.4422,486700.0
2014-07-29 11:30:00,17.72,17.73,17.66,17.68,892300.0,10.4422,10.4481,10.4069,10.4187,892300.0
2014-07-29 11:40:00,17.68,17.72,17.67,17.71,496300.0,10.4187,10.4422,10.4128,10.4364,496300.0
2014-07-29 11:50:00,17.71,17.74,17.7,17.74,343800.0,10.4364,10.454,10.4305,10.454,343800.0
2014-07-29 12:00:00,17.73,17.75,17.73,17.75,154400.0,10.4481,10.4599,10.4481,10.4599,154400.0
2014-07-29 12:10:00,17.75,17.77,17.74,17.76,478400.0,10.4599,10.4717,10.454,10.4658,478400.0
2014-07-29 12:20:00,17.76,17.78,17.75,17.76,491800.0,10.4658,10.4776,10.4599,10.4658,491800.0
2014-07-29 12:30:00,17.77,17.77,17.72,17.73,1945800.0,10.4717,10.4717,10.4422,10.4481,1945800.0
2014-07-29 12:40:00,17.73,17.74,17.71,17.73,464500.0,10.4481,10.454,10.4364,10.4481,464500.0
2014-07-29 12:50:00,17.73,17.73,17.69,17.7,567500.0,10.4481,10.4481,10.4246,10.4305,567500.0
2014-07-29 13:00:00,17.7,17.7,17.68,17.7,354200.0,10.4305,10.4305,10.4187,10.4305,354200.0
2014-07-29 13:10:00,17.69,17.7,17.63,17.67,2165200.0,10.4246,10.4305,10.3892,10.4128,2165200.0
2014-07-29 13:20:00,17.67,17.69,17.66,17.67,266200.0,10.4128,10.4246,10.4069,10.4128,266200.0
2014-07-29 13:30:00,17.66,17.67,17.63,17.63,567800.0,10.4069,10.4128,10.3892,10.3892,567800.0
2014-07-29 13:40:00,17.63,17.64,17.62,17.62,332200.0,10.3892,10.3951,10.3833,10.3833,332200.0
2014-07-29 13:50:00,17.62,17.64,17.6,17.61,528800.0,10.3833,10.3951,10.3715,10.3774,528800.0
2014-07-29 14:00:00,17.61,17.64,17.61,17.62,551900.0,10.3774,10.3951,10.3774,10.3833,551900.0
2014-07-29 14:10:00,17.62,17.64,17.61,17.61,312100.0,10.3833,10.3951,10.3774,10.3774,312100.0
2014-07-29 14:20:00,17.62,17.62,17.57,17.6,865600.0,10.3833,10.3833,10.3538,10.3715,865600.0
2014-07-29 14:30:00,17.6,17.62,17.57,17.6,335100.0,10.3715,10.3833,10.3538,10.3715,335100.0
2014-07-29 14:40:00,17.59,17.61,17.58,17.59,361800.0,10.3656,10.3774,10.3597,10.3656,361800.0
2014-07-29 14:50:00,17.58,17.61,17.58,17.6,576500.0,10.3597,10.3774,10.3597,10.3715,576500.0
2014-07-29 15:00:00,17.6,17.61,17.58,17.61,586700.0,10.3715,10.3774,10.3597,10.3774,586700.0
2014-07-29 15:10:00,17.61,17.62,17.59,17.59,621100.0,10.3774,10.3833,10.3656,10.3656,621100.0
2014-07-29 15:20:00,17.59,17.61,17.55,17.55,966800.0,10.3656,10.3774,10.3421,10.3421,966800.0
2014-07-29 15:30:00,17.56,17.58,17.55,17.57,967300.0,10.348,10.3597,10.3421,10.3538,967300.0
2014-07-29 15:40:00,17.58,17.58,17.54,17.57,871400.0,10.3597,10.3597,10.3362,10.3538,871400.0
2014-07-29 15:50:00,17.56,17.58,17.56,17.58,1493800.0,10.348,10.3597,10.348,10.3597,1493800.0
2014-07-30 09:30:00,17.52,17.6,17.51,17.52,1370000.0,10.3983,10.4458,10.3924,10.3983,1370000.0
2014-07-30 09:40:00,17.52,17.59,17.51,17.59,872800.0,10.3983,10.4398,10.3924,10.4398,872800.0
2014-07-30 09:50:00,17.59,17.6,17.54,17.57,664600.0,10.4398,10.4458,10.4102,10.428,664600.0
2014-07-30 10:00:00,17.57,17.57,17.44,17.45,1033200.0,10.428,10.428,10.3508,10.3568,1033200.0
2014-07-30 10:10:00,17.44,17.49,17.42,17.48,740800.0,10.3508,10.3805,10.3389,10.3746,740800.0
2014-07-30 10:20:00,17.47,17.48,17.46,17.47,349000.0,10.3686,10.3746,10.3627,10.3686,349000.0
2014-07-30 10:30:00,17.47,17.48,17.46,17.48,758900.0,10.3686,10.3746,10.3627,10.3746,758900.0
2014-07-30 10:40:00,17.47,17.48,17.43,17.44,622100.0,10.3686,10.3746,10.3449,10.3508,622100.0
2014-07-30 10:50:00,17.44,17.45,17.38,17.39,1027600.0,10.3508,10.3568,10.3152,10.3211,1027600.0
2014-07-30 11:00:00,17.39,17.4,17.33,17.36,894100.0,10.3211,10.3271,10.2855,10.3033,894100.0
2014-07-30 11:10:00,17.36,17.41,17.36,17.4,574300.0,10.3033,10.333,10.3033,10.3271,574300.0
2014-07-30 11:20:00,17.41,17.43,17.38,17.39,448900.0,10.333,10.3449,10.3152,10.3211,448900.0
2014-07-30 11:30:00,17.39,17.39,17.36,17.36,371200.0,10.3211,10.3211,10.3033,10.3033,371200.0
2014-07-30 11:40:00,17.36,17.38,17.35,17.35,476000.0,10.3033,10.3152,10.2974,10.2974,476000.0
2014-07-30 11:50:00,17.35,17.37,17.32,17.33,498000.0,10.2974,10.3093,10.2796,10.2855,498000.0
2014-07-30 12:00:00,17.33,17.35,17.32,17.33,513700.0,10.2855,10.2974,10.2796,10.2855,513700.0
2014-07-30 12:10:00,17.33,17.36,17.32,17.33,241600.0,10.2855,10.3033,10.2796,10.2855,241600.0
2014-07-30 12:20:00,17.33,17.35,17.32,17.34,280600.0,10.2855,10.2974,10.2796,10.2915,280600.0
2014-07-30 12:30:00,17.34,17.37,17.33,17.36,303300.0,10.2915,10.3093,10.2855,10.3033,303300.0
2014-07-30 12:40:00,17.37,17.4,17.36,17.4,340000.0,10.3093,10.3271,10.3033,10.3271,340000.0
2014-07-30 12:50:00,17.39,17.41,17.38,17.41,243900.0,10.3211,10.333,10.3152,10.333,243900.0
2014-07-30 13:00:00,17.41,17.41,17.34,17.37,453200.0,10.333,10.333,10.2915,10.3093,453200.0
2014-07-30 13:10:00,17.37,17.38,17.35,17.36,143800.0,10.3093,10.3152,10.2974,10.3033,143800.0
2014-07-30 13:20:00,17.35,17.38,17.35,17.36,279200.0,10.2974,10.3152,10.2974,10.3033,279200.0
2014-07-30 13:30:00,17.37,17.41,17.36,17.37,306800.0,10.3093,10.333,10.3033,10.3093,306800.0
2014-07-30 13:40:00,17.38,17.41,17.38,17.41,310600.0,10.3152,10.333,10.3152,10.333,310600.0
2014-07-30 13:50:00,17.41,17.42,17.38,17.4,488800.0,10.333,10.3389,10.3152,10.3271,488800.0
2014-07-30 14:00:00,17.41,17.48,17.36,17.47,784900.0,10.333,10.3746,10.3033,10.3686,784900.0
2014-07-30 14:10:00,17.48,17.52,17.46,17.48,1823400.0,10.3746,10.3983,10.3627,10.3746,1823400.0
2014-07-30 14:20:00,17.48,17.5,17.45,17.5,368300.0,10.3746,10.3864,10.3568,10.3864,368300.0
2014-07-30 14:30:00,17.5,17.51,17.45,17.46,533900.0,10.3864,10.3924,10.3568,10.3627,533900.0
2014-07-30 14:40:00,17.46,17.49,17.45,17.46,570200.0,10.3627,10.3805,10.3568,10.3627,570200.0
2014-07-30 14:50:00,17.46,17.49,17.46,17.48,455000.0,10.3627,10.3805,10.3627,10.3746,455000.0
2014-07-30 15:00:00,17.47,17.49,17.44,17.46,715300.0,10.3686,10.3805,10.3508,10.3627,715300.0
2014-07-30 15:10:00,17.47,17.5,17.46,17.48,755100.0,10.3686,10.3864,10.3627,10.3746,755100.0
2014-07-30 15:20:00,17.49,17.49,17.46,17.48,1502400.0,10.3805,10.3805,10.3627,10.3746,1502400.0
2014-07-30 15:30:00,17.48,17.51,17.48,17.48,1015700.0,10.3746,10.3924,10.3746,10.3746,1015700.0
2014-07-30 15:40:00,17.49,17.49,17.46,17.47,801000.0,10.3805,10.3805,10.3627,10.3686,801000.0
2014-07-30 15:50:00,17.47,17.49,17.46,17.46,1797100.0,10.3686,10.3805,10.3627,10.3627,1797100.0
2014-07-31 09:30:00,17.3,17.33,17.15,17.28,1844600.0,10.2677,10.2855,10.1787,10.2559,1844600.0
2014-07-31 09:40:00,17.27,17.3,17.22,17.3,803500.0,10.2499,10.2677,10.2202,10.2677,803500.0
2014-07-31 09:50:00,17.3,17.3,17.21,17.21,1246600.0,10.2677,10.2677,10.2143,10.2143,1246600.0
2014-07-31 10:00:00,17.21,17.24,17.2,17.23,809900.0,10.2143,10.2321,10.2084,10.2262,809900.0
2014-07-31 10:10:00,17.23,17.26,17.22,17.23,832200.0,10.2262,10.244,10.2202,10.2262,832200.0
2014-07-31 10:20:00,17.23,17.23,17.17,17.19,854000.0,10.2262,10.2262,10.1906,10.2024,854000.0
2014-07-31 10:30:00,17.18,17.19,17.15,17.18,511600.0,10.1965,10.2024,10.1787,10.1965,511600.0
2014-07-31 10:40:00,17.17,17.18,17.16,17.16,419400.0,10.1906,10.1965,10.1846,10.1846,419400.0
2014-07-31 10:50:00,17.16,17.17,17.09,17.1,1079700.0,10.1846,10.1906,10.1431,10.149,1079700.0
2014-07-31 11:00:00,17.1,17.15,17.07,17.14,1050400.0,10.149,10.1787,10.1312,10.1728,1050400.0
2014-07-31 11:10:00,17.14,17.15,17.12,17.14,407400.0,10.1728,10.1787,10.1609,10.1728,407400.0
2014-07-31 11:20:00,17.14,17.2,17.14,17.18,542500.0,10.1728,10.2084,10.1728,10.1965,542500.0
2014-07-31 11:30:00,17.19,17.21,17.17,17.21,760600.0,10.2024,10.2143,10.1906,10.2143,760600.0
2014-07-31 11:40:00,17.21,17.22,17.18,17.2,487700.0,10.2143,10.2202,10.1965,10.2084,487700.0
2014-07-31 11:50:00,17.21,17.21,17.15,17.15,460300.0,10.2143,10.2143,10.1787,10.1787,460300.0
2014-07-31 12:00:00,17.16,17.16,17.13,17.13,550500.0,10.1846,10.1846,10.1668,10.1668,550500.0
2014-07-31 12:10:00,17.13,17.14,17.1,17.12,462600.0,10.1668,10.1728,10.149,10.1609,462600.0
2014-07-31 12:20:00,17.12,17.13,17.1,17.13,333900.0,10.1609,10.1668,10.149,10.1668,333900.0
2014-07-31 12:30:00,17.13,17.16,17.12,17.13,577800.0,10.1668,10.1846,10.1609,10.1668,577800.0
2014-07-31 12:40:00,17.13,17.14,17.12,17.13,517700.0,10.1668,10.1728,10.1609,10.1668,517700.0
2014-07-31 12:50:00,17.13,17.14,17.1,17.11,594900.0,10.1668,10.1728,10.149,10.155,594900.0
2014-07-31 13:00:00,17.11,17.12,17.1,17.11,306400.0,10.155,10.1609,10.149,10.155,306400.0
2014-07-31 13:10:00,17.11,17.11,17.07,17.07,772300.0,10.155,10.155,10.1312,10.1312,772300.0
2014-07-31 13:20:00,17.07,17.08,17.05,17.05,745400.0,10.1312,10.1372,10.1193,10.1193,745400.0
2014-07-31 13:30:00,17.06,17.11,17.05,17.09,632100.0,10.1253,10.155,10.1193,10.1431,632100.0
2014-07-31 13:40:00,17.1,17.12,17.09,17.1,647200.0,10.149,10.1609,10.1431,10.149,647200.0
2014-07-31 13:50:00,17.09,17.12,17.09,17.12,369700.0,10.1431,10.1609,10.1431,10.1609,369700.0
2014-07-31 14:00:00,17.12,17.12,17.1,17.11,517200.0,10.1609,10.1609,10.149,10.155,517200.0
2014-07-31 14:10:00,17.11,17.12,17.09,17.11,490000.0,10.155,10.1609,10.1431,10.155,490000.0
2014-07-31 14:20:00,17.11,17.13,17.09,17.13,453100.0,10.155,10.1668,10.1431,10.1668,453100.0
2014-07-31 14:30:00,17.13,17.15,17.11,17.12,372200.0,10.1668,10.1787,10.155,10.1609,372200.0
2014-07-31 14:40:00,17.12,17.12,17.06,17.08,716600.0,10.1609,10.1609,10.1253,10.1372,716600.0
2014-07-31 14:50:00,17.08,17.1,17.06,17.09,504200.0,10.1372,10.149,10.1253,10.1431,504200.0
2014-07-31 15:00:00,17.08,17.11,17.08,17.08,518300.0,10.1372,10.155,10.1372,10.1372,518300.0
2014-07-31 15:10:00,17.09,17.09,17.05,17.06,833900.0,10.1431,10.1431,10.1193,10.1253,833900.0
2014-07-31 15:20:00,17.07,17.07,17.03,17.05,876000.0,10.1312,10.1312,10.1075,10.1193,876000.0
2014-07-31 15:30:00,17.04,17.08,17.03,17.08,918700.0,10.1134,10.1372,10.1075,10.1372,918700.0
2014-07-31 15:40:00,17.07,17.08,17.02,17.03,1487800.0,10.1312,10.1372,10.1015,10.1075,1487800.0
2014-07-31 15:50:00,17.02,17.04,17.01,17.03,2506500.0,10.1015,10.1134,10.0956,10.1075,2506500.0
2014-08-01 09:30:00,17.05,17.18,17.03,17.13,1711300.0,10.1193,10.1965,10.1075,10.1668,1711300.0
2014-08-01 09:40:00,17.13,17.14,17.07,17.09,681400.0,10.1668,10.1728,10.1312,10.1431,681400.0
2014-08-01 09:50:00,17.1,17.11,17.08,17.11,808900.0,10.149,10.155,10.1372,10.155,808900.0
2014-08-01 10:00:00,17.11,17.15,17.08,17.08,952100.0,10.155,10.1787,10.1372,10.1372,952100.0
2014-08-01 10:10:00,17.08,17.09,16.96,16.96,975800.0,10.1372,10.1431,10.0659,10.0659,975800.0
2014-08-01 10:20:00,16.96,16.99,16.95,16.96,1220400.0,10.0659,10.0837,10.06,10.0659,1220400.0
2014-08-01 10:30:00,16.96,16.97,16.88,16.88,1167900.0,10.0659,10.0719,10.0185,10.0185,1167900.0
2014-08-01 10:40:00,16.89,16.92,16.85,16.9,1104100.0,10.0244,10.0422,10.0006,10.0303,1104100.0
2014-08-01 10:50:00,16.89,16.91,16.86,16.87,605900.0,10.0244,10.0363,10.0066,10.0125,605900.0
2014-08-01 11:00:00,16.87,16.89,16.86,16.86,465400.0,10.0125,10.0244,10.0066,10.0066,465400.0
2014-08-01 11:10:00,16.87,16.88,16.85,16.86,582600.0,10.0125,10.0185,10.0006,10.0066,582600.0
2014-08-01 11:20:00,16.87,16.89,16.85,16.89,483200.0,10.0125,10.0244,10.0006,10.0244,483200.0
2014-08-01 11:30:00,16.88,16.9,16.85,16.85,449000.0,10.0185,10.0303,10.0006,10.0006,449000.0
2014-08-01 11:40:00,16.86,16.87,16.73,16.75,1400800.0,10.0066,10.0125,9.9294,9.9413,1400800.0
2014-08-01 11:50:00,16.76,16.77,16.72,16.75,974100.0,9.9472,9.9532,9.9235,9.9413,974100.0
2014-08-01 12:00:00,16.76,16.79,16.74,16.77,619800.0,9.9472,9.965,9.9354,9.9532,619800.0
2014-08-01 12:10:00,16.76,16.79,16.74,16.78,836200.0,9.9472,9.965,9.9354,9.9591,836200.0
2014-08-01 12:20:00,16.78,16.8,16.77,16.79,313800.0,9.9591,9.971,9.9532,9.965,313800.0
2014-08-01 12:30:00,16.79,16.8,16.78,16.8,328200.0,9.965,9.971,9.9591,9.971,328200.0
2014-08-01 12:40:00,16.79,16.81,16.75,16.76,704100.0,9.965,9.9769,9.9413,9.9472,704100.0
2014-08-01 12:50:00,16.76,16.81,16.74,16.8,485800.0,9.9472,9.9769,9.9354,9.971,485800.0
2014-08-01 13:00:00,16.8,16.81,16.76,16.8,305300.0,9.971,9.9769,9.9472,9.971,305300.0
2014-08-01 13:10:00,16.8,16.81,16.75,16.77,825700.0,9.971,9.9769,9.9413,9.9532,825700.0
2014-08-01 13:20:00,16.76,16.8,16.74,16.79,1972600.0,9.9472,9.971,9.9354,9.965,1972600.0
2014-08-01 13:30:00,16.79,16.8,16.76,16.79,640400.0,9.965,9.971,9.9472,9.965,640400.0
2014-08-01 13:40:00,16.79,16.84,16.78,16.84,594700.0,9.965,9.9947,9.9591,9.9947,594700.0
2014-08-01 13:50:00,16.83,16.88,16.82,16.88,538500.0,9.9888,10.0185,9.9828,10.0185,538500.0
2014-08-01 14:00:00,16.88,16.91,16.86,16.89,554500.0,10.0185,10.0363,10.0066,10.0244,554500.0
2014-08-01 14:10:00,16.89,16.91,16.88,16.89,391000.0,10.0244,10.0363,10.0185,10.0244,391000.0
2014-08-01 14:20:00,16.89,16.9,16.86,16.86,278300.0,10.0244,10.0303,10.0066,10.0066,278300.0
2014-08-01 14:30:00,16.86,16.88,16.85,16.87,366400.0,10.0066,10.0185,10.0006,10.0125,366400.0
2014-08-01 14:40:00,16.87,16.88,16.85,16.85,305000.0,10.0125,10.0185,10.0006,10.0006,305000.0
2014-08-01 14:50:00,16.85,16.86,16.83,16.83,343000.0,10.0006,10.0066,9.9888,9.9888,343000.0
2014-08-01 15:00:00,16.83,16.86,16.81,16.83,759100.0,9.9888,10.0066,9.9769,9.9888,759100.0
2014-08-01 15:10:00,16.83,16.85,16.82,16.85,587400.0,9.9888,10.0006,9.9828,10.0006,587400.0
2014-08-01 15:20:00,16.85,16.87,16.84,16.85,1092700.0,10.0006,10.0125,9.9947,10.0006,1092700.0
2014-08-01 15:30:00,16.84,16.85,16.82,16.85,657400.0,9.9947,10.0006,9.9828,10.0006,657400.0
2014-08-01 15:40:00,16.85,16.85,16.81,16.82,1395600.0,10.0006,10.0006,9.9769,9.9828,1395600.0
2014-08-01 15:50:00,16.82,16.83,16.8,16.8,2067700.0,9.9828,9.9888,9.971,9.971,2067700.0
2014-08-04 09:30:00,16.96,17.14,16.96,17.12,1890800.0,10.0659,10.1728,10.0659,10.1609,1890800.0
2014-08-04 09:40:00,17.12,17.13,17.02,17.05,897700.0,10.1609,10.1668,10.1015,10.1193,897700.0
2014-08-04 09:50:00,17.04,17.06,17.01,17.05,898200.0,10.1134,10.1253,10.0956,10.1193,898200.0
2014-08-04 10:00:00,17.05,17.11,17.04,17.09,835300.0,10.1193,10.155,10.1134,10.1431,835300.0
2014-08-04 10:10:00,17.1,17.1,17.05,17.07,579300.0,10.149,10.149,10.1193,10.1312,579300.0
2014-08-04 10:20:00,17.07,17.09,17.06,17.07,579500.0,10.1312,10.1431,10.1253,10.1312,579500.0
2014-08-04 10:30:00,17.07,17.08,17.03,17.04,462900.0,10.1312,10.1372,10.1075,10.1134,462900.0
2014-08-04 10:40:00,17.04,17.04,16.97,16.98,766800.0,10.1134,10.1134,10.0719,10.0778,766800.0
2014-08-04 10:50:00,16.99,17.01,16.96,16.98,484300.0,10.0837,10.0956,10.0659,10.0778,484300.0
2014-08-04 11:00:00,16.98,17.03,16.94,17.02,697900.0,10.0778,10.1075,10.0541,10.1015,697900.0
2014-08-04 11:10:00,17.02,17.04,17.0,17.03,720900.0,10.1015,10.1134,10.0897,10.1075,720900.0
2014-08-04 11:20:00,17.03,17.05,17.02,17.04,559400.0,10.1075,10.1193,10.1015,10.1134,559400.0
2014-08-04 11:30:00,17.04,17.05,17.02,17.04,404600.0,10.1134,10.1193,10.1015,10.1134,404600.0
2014-08-04 11:40:00,17.03,17.04,16.98,17.01,547600.0,10.1075,10.1134,10.0778,10.0956,547600.0
2014-08-04 11:50:00,17.02,17.03,16.99,17.0,764500.0,10.1015,10.1075,10.0837,10.0897,764500.0
2014-08-04 12:00:00,17.01,17.02,17.0,17.02,349500.0,10.0956,10.1015,10.0897,10.1015,349500.0
2014-08-04 12:10:00,17.02,17.03,17.01,17.02,188400.0,10.1015,10.1075,10.0956,10.1015,188400.0
2014-08-04 12:20:00,17.01,17.03,17.0,17.02,425300.0,10.0956,10.1075,10.0897,10.1015,425300.0
2014-08-04 12:30:00,17.02,17.03,17.0,17.01,225800.0,10.1015,10.1075,10.0897,10.0956,225800.0
2014-08-04 12:40:00,17.01,17.03,17.0,17.01,280800.0,10.0956,10.1075,10.0897,10.0956,280800.0
2014-08-04 12:50:00,17.01,17.02,17.01,17.02,121200.0,10.0956,10.1015,10.0956,10.1015,121200.0
2014-08-04 13:00:00,17.01,17.02,16.99,16.99,346500.0,10.0956,10.1015,10.0837,10.0837,346500.0
2014-08-04 13:10:00,16.99,17.0,16.96,16.97,347000.0,10.0837,10.0897,10.0659,10.0719,347000.0
2014-08-04 13:20:00,16.96,17.01,16.96,17.0,240400.0,10.0659,10.0956,10.0659,10.0897,240400.0
2014-08-04 13:30:00,17.0,17.02,16.99,16.99,370100.0,10.0897,10.1015,10.0837,10.0837,370100.0
2014-08-04 13:40:00,17.0,17.02,16.99,17.01,263000.0,10.0897,10.1015,10.0837,10.0956,263000.0
2014-08-04 13:50:00,17.01,17.01,16.99,17.01,154300.0,10.0956,10.0956,10.0837,10.0956,154300.0
2014-08-04 14:00:00,17.01,17.02,16.98,16.98,583100.0,10.0956,10.1015,10.0778,10.0778,583100.0
2014-08-04 14:10:00,16.98,17.01,16.97,16.99,862800.0,10.0778,10.0956,10.0719,10.0837,862800.0
2014-08-04 14:20:00,16.99,16.99,16.97,16.97,163400.0,10.0837,10.0837,10.0719,10.0719,163400.0
2014-08-04 14:30:00,16.98,17.0,16.97,16.99,317500.0,10.0778,10.0897,10.0719,10.0837,317500.0
2014-08-04 14:40:00,16.99,17.03,16.98,17.03,577000.0,10.0837,10.1075,10.0778,10.1075,577000.0
2014-08-04 14:50:00,17.03,17.05,17.02,17.04,423900.0,10.1075,10.1193,10.1015,10.1134,423900.0
2014-08-04 15:00:00,17.04,17.04,17.02,17.02,264600.0,10.1134,10.1134,10.1015,10.1015,264600.0
2014-08-04 15:10:00,17.02,17.03,17.02,17.02,247000.0,10.1015,10.1075,10.1015,10.1015,247000.0
2014-08-04 15:20:00,17.03,17.05,17.02,17.05,636700.0,10.1075,10.1193,10.1015,10.1193,636700.0
2014-08-04 15:30:00,17.05,17.08,17.04,17.07,1231400.0,10.1193,10.1372,10.1134,10.1312,1231400.0
2014-08-04 15:40:00,17.08,17.1,17.06,17.07,1324400.0,10.1372,10.149,10.1253,10.1312,1324400.0
2014-08-04 15:50:00,17.07,17.07,17.02,17.03,1467100.0,10.1312,10.1312,10.1015,10.1075,1467100.0
2014-08-05 09:30:00,16.94,17.09,16.94,17.07,776500.0,10.0541,10.1431,10.0541,10.1312,776500.0
2014-08-05 09:40:00,17.07,17.09,17.05,17.05,488600.0,10.1312,10.1431,10.1193,10.1193,488600.0
2014-08-05 09:50:00,17.06,17.07,17.01,17.07,729200.0,10.1253,10.1312,10.0956,10.1312,729200.0
2014-08-05 10:00:00,17.07,17.1,17.05,17.08,596100.0,10.1312,10.149,10.1193,10.1372,596100.0
2014-08-05 10:10:00,17.07,17.1,17.07,17.09,426700.0,10.1312,10.149,10.1312,10.1431,426700.0
2014-08-05 10:20:00,17.09,17.12,17.09,17.12,451000.0,10.1431,10.1609,10.1431,10.1609,451000.0
2014-08-05 10:30:00,17.11,17.14,17.1,17.11,484100.0,10.155,10.1728,10.149,10.155,484100.0
2014-08-05 10:40:00,17.12,17.14,17.11,17.13,258900.0,10.1609,10.1728,10.155,10.1668,258900.0
2014-08-05 10:50:00,17.13,17.14,17.03,17.05,450400.0,10.1668,10.1728,10.1075,10.1193,450400.0
2014-08-05 11:00:00,17.04,17.06,17.01,17.02,404400.0,10.1134,10.1253,10.0956,10.1015,404400.0
2014-08-05 11:10:00,17.02,17.08,17.02,17.07,289400.0,10.1015,10.1372,10.1015,10.1312,289400.0
2014-08-05 11:20:00,17.06,17.07,17.04,17.05,308800.0,10.1253,10.1312,10.1134,10.1193,308800.0
2014-08-05 11:30:00,17.06,17.06,17.02,17.03,253500.0,10.1253,10.1253,10.1015,10.1075,253500.0
2014-08-05 11:40:00,17.03,17.05,17.01,17.01,239100.0,10.1075,10.1193,10.0956,10.0956,239100.0
2014-08-05 11:50:00,17.02,17.04,17.01,17.02,199000.0,10.1015,10.1134,10.0956,10.1015,199000.0
2014-08-05 12:00:00,17.02,17.03,17.01,17.02,175200.0,10.1015,10.1075,10.0956,10.1015,175200.0
2014-08-05 12:10:00,17.02,17.06,17.02,17.05,262000.0,10.1015,10.1253,10.1015,10.1193,262000.0
2014-08-05 12:20:00,17.06,17.06,17.01,17.05,214500.0,10.1253,10.1253,10.0956,10.1193,214500.0
2014-08-05 12:30:00,17.05,17.05,17.03,17.05,168600.0,10.1193,10.1193,10.1075,10.1193,168600.0
2014-08-05 12:40:00,17.05,17.07,17.04,17.05,261000.0,10.1193,10.1312,10.1134,10.1193,261000.0
2014-08-05 12:50:00,17.06,17.07,17.03,17.04,653100.0,10.1253,10.1312,10.1075,10.1134,653100.0
2014-08-05 13:00:00,17.05,17.05,17.02,17.03,187100.0,10.1193,10.1193,10.1015,10.1075,187100.0
2014-08-05 13:10:00,17.04,17.04,17.02,17.03,219800.0,10.1134,10.1134,10.1015,10.1075,219800.0
2014-08-05 13:20:00,17.03,17.04,17.01,17.02,232500.0,10.1075,10.1134,10.0956,10.1015,232500.0
2014-08-05 13:30:00,17.02,17.02,16.95,16.95,802600.0,10.1015,10.1015,10.06,10.06,802600.0
2014-08-05 13:40:00,16.95,16.97,16.9,16.94,868900.0,10.06,10.0719,10.0303,10.0541,868900.0
2014-08-05 13:50:00,16.93,16.96,16.91,16.91,553800.0,10.0481,10.0659,10.0363,10.0363,553800.0
2014-08-05 14:00:00,16.91,16.93,16.82,16.82,988300.0,10.0363,10.0481,9.9828,9.9828,988300.0
2014-08-05 14:10:00,16.82,16.87,16.82,16.86,923600.0,9.9828,10.0125,9.9828,10.0066,923600.0
2014-08-05 14:20:00,16.86,16.89,16.84,16.87,529100.0,10.0066,10.0244,9.9947,10.0125,529100.0
2014-08-05 14:30:00,16.86,16.91,16.86,16.88,440100.0,10.0066,10.0363,10.0066,10.0185,440100.0
2014-08-05 14:40:00,16.88,16.9,16.87,16.87,434000.0,10.0185,10.0303,10.0125,10.0125,434000.0
2014-08-05 14:50:00,16.87,16.88,16.84,16.85,486400.0,10.0125,10.0185,9.9947,10.0006,486400.0
2014-08-05 15:00:00,16.85,16.85,16.8,16.8,892000.0,10.0006,10.0006,9.971,9.971,892000.0
2014-08-05 15:10:00,16.81,16.84,16.78,16.82,1209000.0,9.9769,9.9947,9.9591,9.9828,1209000.0
2014-08-05 15:20:00,16.81,16.84,16.8,16.81,635800.0,9.9769,9.9947,9.971,9.9769,635800.0
2014-08-05 15:30:00,16.82,16.89,16.81,16.88,897300.0,9.9828,10.0244,9.9769,10.0185,897300.0
2014-08-05 15:40:00,16.88,16.89,16.85,16.86,631600.0,10.0185,10.0244,10.0006,10.0066,631600.0
2014-08-05 15:50:00,16.86,16.88,16.82,16.86,4434400.0,10.0066,10.0185,9.9828,10.0066,4434400.0
2014-08-06 09:30:00,16.74,16.92,16.74,16.88,1251500.0,9.9354,10.0422,9.9354,10.0185,1251500.0
2014-08-06 09:40:00,16.89,17.04,16.87,17.03,1388300.0,10.0244,10.1134,10.0125,10.1075,1388300.0
2014-08-06 09:50:00,17.02,17.02,16.97,16.99,762200.0,10.1015,10.1015,10.0719,10.0837,762200.0
2014-08-06 10:00:00,17.0,17.06,17.0,17.05,646300.0,10.0897,10.1253,10.0897,10.1193,646300.0
2014-08-06 10:10:00,17.06,17.08,16.97,16.98,871800.0,10.1253,10.1372,10.0719,10.0778,871800.0
2014-08-06 10:20:00,16.98,17.04,16.95,17.04,793800.0,10.0778,10.1134,10.06,10.1134,793800.0
2014-08-06 10:30:00,17.03,17.05,16.98,17.0,595600.0,10.1075,10.1193,10.0778,10.0897,595600.0
2014-08-06 10:40:00,16.99,17.01,16.95,16.96,425700.0,10.0837,10.0956,10.06,10.0659,425700.0
2014-08-06 10:50:00,16.97,17.03,16.97,17.02,624100.0,10.0719,10.1075,10.0719,10.1015,624100.0
2014-08-06 11:00:00,17.01,17.03,16.97,16.97,349900.0,10.0956,10.1075,10.0719,10.0719,349900.0
2014-08-06 11:10:00,16.98,16.99,16.96,16.99,265700.0,10.0778,10.0837,10.0659,10.0837,265700.0
2014-08-06 11:20:00,17.0,17.0,16.97,16.98,253100.0,10.0897,10.0897,10.0719,10.0778,253100.0
2014-08-06 11:30:00,16.97,17.03,16.97,17.0,576900.0,10.0719,10.1075,10.0719,10.0897,576900.0
2014-08-06 11:40:00,16.99,17.04,16.99,17.03,415500.0,10.0837,10.1134,10.0837,10.1075,415500.0
2014-08-06 11:50:00,17.03,17.06,17.02,17.04,771200.0,10.1075,10.1253,10.1015,10.1134,771200.0
2014-08-06 12:00:00,17.05,17.08,17.04,17.05,821100.0,10.1193,10.1372,10.1134,10.1193,821100.0
2014-08-06 12:10:00,17.04,17.05,17.0,17.03,428900.0,10.1134,10.1193,10.0897,10.1075,428900.0
2014-08-06 12:20:00,17.03,17.06,17.01,17.05,336200.0,10.1075,10.1253,10.0956,10.1193,336200.0
2014-08-06 12:30:00,17.05,17.08,17.04,17.06,277700.0,10.1193,10.1372,10.1134,10.1253,277700.0
2014-08-06 12:40:00,17.05,17.08,17.05,17.07,267800.0,10.1193,10.1372,10.1193,10.1312,267800.0
2014-08-06 12:50:00,17.07,17.07,17.02,17.02,578900.0,10.1312,10.1312,10.1015,10.1015,578900.0
2014-08-06 13:00:00,17.02,17.02,16.99,16.99,188300.0,10.1015,10.1015,10.0837,10.0837,188300.0
2014-08-06 13:10:00,16.99,17.02,16.99,17.02,308200.0,10.0837,10.1015,10.0837,10.1015,308200.0
2014-08-06 13:20:00,17.01,17.04,17.0,17.0,257000.0,10.0956,10.1134,10.0897,10.0897,257000.0
2014-08-06 13:30:00,17.01,17.03,16.99,17.02,218500.0,10.0956,10.1075,10.0837,10.1015,218500.0
2014-08-06 13:40:00,17.01,17.02,16.98,16.98,190300.0,10.0956,10.1015,10.0778,10.0778,190300.0
2014-08-06 13:50:00,16.98,16.99,16.95,16.95,276500.0,10.0778,10.0837,10.06,10.06,276500.0
2014-08-06 14:00:00,16.95,16.98,16.93,16.96,301200.0,10.06,10.0778,10.0481,10.0659,301200.0
2014-08-06 14:10:00,16.96,16.98,16.95,16.97,193200.0,10.0659,10.0778,10.06,10.0719,193200.0
2014-08-06 14:20:00,16.98,16.98,16.96,16.97,207000.0,10.0778,10.0778,10.0659,10.0719,207000.0
2014-08-06 14:30:00,16.97,16.98,16.94,16.96,359000.0,10.0719,10.0778,10.0541,10.0659,359000.0
2014-08-06 14:40:00,16.96,17.0,16.95,16.99,260000.0,10.0659,10.0897,10.06,10.0837,260000.0
2014-08-06 14:50:00,16.99,17.0,16.97,16.97,258800.0,10.0837,10.0897,10.0719,10.0719,258800.0
2014-08-06 15:00:00,16.98,16.99,16.96,16.98,313000.0,10.0778,10.0837,10.0659,10.0778,313000.0
2014-08-06 15:10:00,16.98,16.98,16.95,16.97,257000.0,10.0778,10.0778,10.06,10.0719,257000.0
2014-08-06 15:20:00,16.97,16.98,16.96,16.98,224000.0,10.0719,10.0778,10.0659,10.0778,224000.0
2014-08-06 15:30:00,16.98,16.98,16.95,16.97,591700.0,10.0778,10.0778,10.06,10.0719,591700.0
2014-08-06 15:40:00,16.97,17.0,16.96,17.0,591900.0,10.0719,10.0897,10.0659,10.0897,591900.0
2014-08-06 15:50:00,17.0,17.01,16.97,16.97,1279200.0,10.0897,10.0956,10.0719,10.0719,1279200.0
2014-08-07 09:30:00,17.04,17.1,17.0,17.0,890400.0,10.1134,10.149,10.0897,10.0897,890400.0
2014-08-07 09:40:00,17.0,17.05,16.99,16.99,663300.0,10.0897,10.1193,10.0837,10.0837,663300.0
2014-08-07 09:50:00,16.99,17.04,16.99,17.03,446500.0,10.0837,10.1134,10.0837,10.1075,446500.0
2014-08-07 10:00:00,17.03,17.07,17.01,17.07,540100.0,10.1075,10.1312,10.0956,10.1312,540100.0
2014-08-07 10:10:00,17.06,17.07,17.02,17.04,361100.0,10.1253,10.1312,10.1015,10.1134,361100.0
2014-08-07 10:20:00,17.04,17.05,17.03,17.04,288500.0,10.1134,10.1193,10.1075,10.1134,288500.0
2014-08-07 10:30:00,17.03,17.04,17.01,17.01,263700.0,10.1075,10.1134,10.0956,10.0956,263700.0
2014-08-07 10:40:00,17.01,17.02,16.95,16.95,669700.0,10.0956,10.1015,10.06,10.06,669700.0
2014-08-07 10:50:00,16.96,16.97,16.91,16.96,639800.0,10.0659,10.0719,10.0363,10.0659,639800.0
2014-08-07 11:00:00,16.96,16.96,16.89,16.92,697400.0,10.0659,10.0659,10.0244,10.0422,697400.0
2014-08-07 11:10:00,16.92,16.93,16.88,16.93,368900.0,10.0422,10.0481,10.0185,10.0481,368900.0
2014-08-07 11:20:00,16.93,16.95,16.91,16.93,443600.0,10.0481,10.06,10.0363,10.0481,443600.0
2014-08-07 11:30:00,16.93,16.96,16.92,16.94,451900.0,10.0481,10.0659,10.0422,10.0541,451900.0
2014-08-07 11:40:00,16.94,16.94,16.89,16.91,552700.0,10.0541,10.0541,10.0244,10.0363,552700.0
2014-08-07 11:50:00,16.9,16.93,16.85,16.9,421000.0,10.0303,10.0481,10.0006,10.0303,421000.0
2014-08-07 12:00:00,16.9,16.91,16.87,16.91,277200.0,10.0303,10.0363,10.0125,10.0363,277200.0
2014-08-07 12:10:00,16.9,16.92,16.86,16.86,239200.0,10.0303,10.0422,10.0066,10.0066,239200.0
2014-08-07 12:20:00,16.87,16.89,16.85,16.87,192800.0,10.0125,10.0244,10.0006,10.0125,192800.0
2014-08-07 12:30:00,16.87,16.88,16.82,16.85,266700.0,10.0125,10.0185,9.9828,10.0006,266700.0
2014-08-07 12:40:00,16.86,16.87,16.84,16.87,151600.0,10.0066,10.0125,9.9947,10.0125,151600.0
2014-08-07 12:50:00,16.87,16.87,16.84,16.84,168700.0,10.0125,10.0125,9.9947,9.9947,168700.0
2014-08-07 13:00:00,16.85,16.88,16.84,16.88,214300.0,10.0006,10.0185,9.9947,10.0185,214300.0
2014-08-07 13:10:00,16.88,16.89,16.87,16.89,164100.0,10.0185,10.0244,10.0125,10.0244,164100.0
2014-08-07 13:20:00,16.89,16.9,16.87,16.89,238900.0,10.0244,10.0303,10.0125,10.0244,238900.0
2014-08-07 13:30:00,16.89,16.92,16.86,16.87,386300.0,10.0244,10.0422,10.0066,10.0125,386300.0
2014-08-07 13:40:00,16.88,16.91,16.87,16.89,260900.0,10.0185,10.0363,10.0125,10.0244,260900.0
2014-08-07 13:50:00,16.89,16.89,16.86,16.89,180700.0,10.0244,10.0244,10.0066,10.0244,180700.0
2014-08-07 14:00:00,16.88,16.89,16.87,16.88,204700.0,10.0185,10.0244,10.0125,10.0185,204700.0
2014-08-07 14:10:00,16.88,16.88,16.85,16.86,193900.0,10.0185,10.0185,10.0006,10.0066,193900.0
2014-08-07 14:20:00,16.87,16.87,16.84,16.84,231500.0,10.0125,10.0125,9.9947,9.9947,231500.0
2014-08-07 14:30:00,16.84,16.86,16.83,16.84,243400.0,9.9947,10.0066,9.9888,9.9947,243400.0
2014-08-07 14:40:00,16.84,16.85,16.81,16.81,252200.0,9.9947,10.0006,9.9769,9.9769,252200.0
2014-08-07 14:50:00,16.82,16.84,16.8,16.81,646300.0,9.9828,9.9947,9.971,9.9769,646300.0
2014-08-07 15:00:00,16.81,16.82,16.78,16.8,553600.0,9.9769,9.9828,9.9591,9.971,553600.0
2014-08-07 15:10:00,16.8,16.81,16.77,16.81,547700.0,9.971,9.9769,9.9532,9.9769,547700.0
2014-08-07 15:20:00,16.8,16.8,16.77,16.78,1203600.0,9.971,9.971,9.9532,9.9591,1203600.0
2014-08-07 15:30:00,16.78,16.81,16.77,16.81,885000.0,9.9591,9.9769,9.9532,9.9769,885000.0
2014-08-07 15:40:00,16.81,16.83,16.8,16.81,849100.0,9.9769,9.9888,9.971,9.9769,849100.0
2014-08-07 15:50:00,16.82,16.87,16.81,16.82,1970200.0,9.9828,10.0125,9.9769,9.9828,1970200.0
2014-08-08 09:30:00,16.8,16.89,16.75,16.83,1276500.0,9.971,10.0244,9.9413,9.9888,1276500.0
2014-08-08 09:40:00,16.83,16.84,16.79,16.84,590200.0,9.9888,9.9947,9.965,9.9947,590200.0
2014-08-08 09:50:00,16.84,16.88,16.8,16.85,797800.0,9.9947,10.0185,9.971,10.0006,797800.0
2014-08-08 10:00:00,16.85,16.86,16.78,16.8,653400.0,10.0006,10.0066,9.9591,9.971,653400.0
2014-08-08 10:10:00,16.79,16.85,16.79,16.85,401900.0,9.965,10.0006,9.965,10.0006,401900.0
2014-08-08 10:20:00,16.84,16.88,16.83,16.85,448600.0,9.9947,10.0185,9.9888,10.0006,448600.0
2014-08-08 10:30:00,16.85,16.89,16.83,16.88,281300.0,10.0006,10.0244,9.9888,10.0185,281300.0
2014-08-08 10:40:00,16.87,16.94,16.87,16.93,341700.0,10.0125,10.0541,10.0125,10.0481,341700.0
2014-08-08 10:50:00,16.93,16.94,16.92,16.93,221600.0,10.0481,10.0541,10.0422,10.0481,221600.0
2014-08-08 11:00:00,16.94,16.96,16.92,16.95,539100.0,10.0541,10.0659,10.0422,10.06,539100.0
2014-08-08 11:10:00,16.95,16.97,16.93,16.96,580700.0,10.06,10.0719,10.0481,10.0659,580700.0
2014-08-08 11:20:00,16.96,16.96,16.93,16.95,250600.0,10.0659,10.0659,10.0481,10.06,250600.0
2014-08-08 11:30:00,16.95,16.96,16.93,16.93,196300.0,10.06,10.0659,10.0481,10.0481,196300.0
2014-08-08 11:40:00,16.94,16.94,16.89,16.89,299700.0,10.0541,10.0541,10.0244,10.0244,299700.0
2014-08-08 11:50:00,16.89,16.91,16.87,16.9,795900.0,10.0244,10.0363,10.0125,10.0303,795900.0
2014-08-08 12:00:00,16.91,16.92,16.86,16.87,691200.0,10.0363,10.0422,10.0066,10.0125,691200.0
2014-08-08 12:10:00,16.87,16.9,16.85,16.85,446700.0,10.0125,10.0303,10.0006,10.0006,446700.0
2014-08-08 12:20:00,16.86,16.86,16.83,16.83,229100.0,10.0066,10.0066,9.9888,9.9888,229100.0
2014-08-08 12:30:00,16.84,16.84,16.82,16.83,265400.0,9.9947,9.9947,9.9828,9.9888,265400.0
2014-08-08 12:40:00,16.84,16.87,16.83,16.87,197500.0,9.9947,10.0125,9.9888,10.0125,197500.0
2014-08-08 12:50:00,16.87,16.89,16.87,16.89,223000.0,10.0125,10.0244,10.0125,10.0244,223000.0
2014-08-08 13:00:00,16.89,16.9,16.86,16.89,296000.0,10.0244,10.0303,10.0066,10.0244,296000.0
2014-08-08 13:10:00,16.89,16.94,16.88,16.94,507000.0,10.0244,10.0541,10.0185,10.0541,507000.0
2014-08-08 13:20:00,16.94,16.98,16.94,16.96,374600.0,10.0541,10.0778,10.0541,10.0659,374600.0
2014-08-08 13:30:00,16.96,17.0,16.96,16.99,519000.0,10.0659,10.0897,10.0659,10.0837,519000.0
2014-08-08 13:40:00,16.99,17.01,16.99,17.0,515600.0,10.0837,10.0956,10.0837,10.0897,515600.0
2014-08-08 13:50:00,17.01,17.05,17.0,17.05,686600.0,10.0956,10.1193,10.0897,10.1193,686600.0
2014-08-08 14:00:00,17.05,17.07,17.04,17.07,396300.0,10.1193,10.1312,10.1134,10.1312,396300.0
2014-08-08 14:10:00,17.07,17.07,17.02,17.02,352400.0,10.1312,10.1312,10.1015,10.1015,352400.0
2014-08-08 14:20:00,17.03,17.06,17.02,17.05,345300.0,10.1075,10.1253,10.1015,10.1193,345300.0
2014-08-08 14:30:00,17.04,17.06,17.03,17.05,341700.0,10.1134,10.1253,10.1075,10.1193,341700.0
2014-08-08 14:40:00,17.04,17.05,17.03,17.03,258300.0,10.1134,10.1193,10.1075,10.1075,258300.0
2014-08-08 14:50:00,17.03,17.05,17.02,17.02,172200.0,10.1075,10.1193,10.1015,10.1015,172200.0
2014-08-08 15:00:00,17.02,17.04,17.02,17.02,329100.0,10.1015,10.1134,10.1015,10.1015,329100.0
2014-08-08 15:10:00,17.02,17.05,17.01,17.05,445000.0,10.1015,10.1193,10.0956,10.1193,445000.0
2014-08-08 15:20:00,17.05,17.08,17.04,17.08,572000.0,10.1193,10.1372,10.1134,10.1372,572000.0
2014-08-08 15:30:00,17.08,17.09,17.07,17.08,614600.0,10.1372,10.1431,10.1312,10.1372,614600.0
2014-08-08 15:40:00,17.09,17.12,17.08,17.11,815100.0,10.1431,10.1609,10.1372,10.155,815100.0
2014-08-08 15:50:00,17.11,17.12,17.08,17.08,1808300.0,10.155,10.1609,10.1372,10.1372,1808300.0
2014-08-11 09:30:00,17.17,17.25,17.16,17.22,1026900.0,10.1906,10.2381,10.1846,10.2202,1026900.0
2014-08-11 09:40:00,17.21,17.22,17.14,17.16,616500.0,10.2143,10.2202,10.1728,10.1846,616500.0
2014-08-11 09:50:00,17.17,17.23,17.17,17.22,345700.0,10.1906,10.2262,10.1906,10.2202,345700.0
2014-08-11 10:00:00,17.22,17.23,17.2,17.22,364000.0,10.2202,10.2262,10.2084,10.2202,364000.0
2014-08-11 10:10:00,17.22,17.22,17.19,17.2,250300.0,10.2202,10.2202,10.2024,10.2084,250300.0
2014-08-11 10:20:00,17.2,17.21,17.17,17.19,360400.0,10.2084,10.2143,10.1906,10.2024,360400.0
2014-08-11 10:30:00,17.2,17.21,17.18,17.2,428600.0,10.2084,10.2143,10.1965,10.2084,428600.0
2014-08-11 10:40:00,17.2,17.2,17.18,17.19,233600.0,10.2084,10.2084,10.1965,10.2024,233600.0
2014-08-11 10:50:00,17.18,17.19,17.16,17.17,322700.0,10.1965,10.2024,10.1846,10.1906,322700.0
2014-08-11 11:00:00,17.17,17.19,17.16,17.17,346100.0,10.1906,10.2024,10.1846,10.1906,346100.0
2014-08-11 11:10:00,17.18,17.21,17.17,17.21,248500.0,10.1965,10.2143,10.1906,10.2143,248500.0
2014-08-11 11:20:00,17.21,17.22,17.17,17.17,303500.0,10.2143,10.2202,10.1906,10.1906,303500.0
2014-08-11 11:30:00,17.17,17.18,17.14,17.14,276800.0,10.1906,10.1965,10.1728,10.1728,276800.0
2014-08-11 11:40:00,17.14,17.17,17.14,17.16,162500.0,10.1728,10.1906,10.1728,10.1846,162500.0
2014-08-11 11:50:00,17.17,17.19,17.16,17.19,138900.0,10.1906,10.2024,10.1846,10.2024,138900.0
2014-08-11 12:00:00,17.18,17.19,17.17,17.18,131700.0,10.1965,10.2024,10.1906,10.1965,131700.0
2014-08-11 12:10:00,17.18,17.18,17.15,17.16,222900.0,10.1965,10.1965,10.1787,10.1846,222900.0
2014-08-11 12:20:00,17.15,17.2,17.15,17.19,270900.0,10.1787,10.2084,10.1787,10.2024,270900.0
2014-08-11 12:30:00,17.2,17.24,17.19,17.22,612600.0,10.2084,10.2321,10.2024,10.2202,612600.0
2014-08-11 12:40:00,17.23,17.23,17.19,17.19,170600.0,10.2262,10.2262,10.2024,10.2024,170600.0
2014-08-11 12:50:00,17.19,17.2,17.17,17.17,299200.0,10.2024,10.2084,10.1906,10.1906,299200.0
2014-08-11 13:00:00,17.18,17.2,17.17,17.19,144100.0,10.1965,10.2084,10.1906,10.2024,144100.0
2014-08-11 13:10:00,17.2,17.2,17.18,17.19,105200.0,10.2084,10.2084,10.1965,10.2024,105200.0
2014-08-11 13:20:00,17.19,17.19,17.16,17.17,202500.0,10.2024,10.2024,10.1846,10.1906,202500.0
2014-08-11 13:30:00,17.17,17.21,17.16,17.2,162600.0,10.1906,10.2143,10.1846,10.2084,162600.0
2014-08-11 13:40:00,17.2,17.21,17.19,17.2,136600.0,10.2084,10.2143,10.2024,10.2084,136600.0
2014-08-11 13:50:00,17.2,17.21,17.13,17.13,411900.0,10.2084,10.2143,10.1668,10.1668,411900.0
2014-08-11 14:00:00,17.13,17.15,17.12,17.14,172600.0,10.1668,10.1787,10.1609,10.1728,172600.0
2014-08-11 14:10:00,17.15,17.17,17.13,17.15,261200.0,10.1787,10.1906,10.1668,10.1787,261200.0
2014-08-11 14:20:00,17.15,17.16,17.15,17.15,165000.0,10.1787,10.1846,10.1787,10.1787,165000.0
2014-08-11 14:30:00,17.15,17.17,17.11,17.12,651500.0,10.1787,10.1906,10.155,10.1609,651500.0
2014-08-11 14:40:00,17.12,17.15,17.12,17.14,165100.0,10.1609,10.1787,10.1609,10.1728,165100.0
2014-08-11 14:50:00,17.14,17.14,17.13,17.14,132200.0,10.1728,10.1728,10.1668,10.1728,132200.0
2014-08-11 15:00:00,17.14,17.17,17.13,17.16,268800.0,10.1728,10.1906,10.1668,10.1846,268800.0
2014-08-11 15:10:00,17.16,17.18,17.16,17.18,350900.0,10.1846,10.1965,10.1846,10.1965,350900.0
2014-08-11 15:20:00,17.18,17.19,17.16,17.16,723800.0,10.1965,10.2024,10.1846,10.1846,723800.0
2014-08-11 15:30:00,17.17,17.17,17.15,17.15,628400.0,10.1906,10.1906,10.1787,10.1787,628400.0
2014-08-11 15:40:00,17.16,17.16,17.13,17.15,923400.0,10.1846,10.1846,10.1668,10.1787,923400.0
2014-08-11 15:50:00,17.15,17.18,17.14,17.17,2102800.0,10.1787,10.1965,10.1728,10.1906,2102800.0
2014-08-12 09:30:00,17.15,17.29,17.14,17.28,994800.0,10.1787,10.2618,10.1728,10.2559,994800.0
2014-08-12 09:40:00,17.27,17.41,17.27,17.4,1187500.0,10.2499,10.333,10.2499,10.3271,1187500.0
2014-08-12 09:50:00,17.4,17.41,17.34,17.39,983600.0,10.3271,10.333,10.2915,10.3211,983600.0
2014-08-12 10:00:00,17.39,17.39,17.31,17.35,877200.0,10.3211,10.3211,10.2737,10.2974,877200.0
2014-08-12 10:10:00,17.35,17.36,17.32,17.34,383900.0,10.2974,10.3033,10.2796,10.2915,383900.0
2014-08-12 10:20:00,17.35,17.38,17.34,17.37,355700.0,10.2974,10.3152,10.2915,10.3093,355700.0
2014-08-12 10:30:00,17.37,17.39,17.33,17.38,392600.0,10.3093,10.3211,10.2855,10.3152,392600.0
2014-08-12 10:40:00,17.39,17.4,17.35,17.35,635300.0,10.3211,10.3271,10.2974,10.2974,635300.0
2014-08-12 10:50:00,17.36,17.37,17.34,17.36,295500.0,10.3033,10.3093,10.2915,10.3033,295500.0
2014-08-12 11:00:00,17.36,17.36,17.31,17.32,471700.0,10.3033,10.3033,10.2737,10.2796,471700.0
2014-08-12 11:10:00,17.32,17.33,17.3,17.3,346500.0,10.2796,10.2855,10.2677,10.2677,346500.0
2014-08-12 11:20:00,17.3,17.33,17.29,17.32,658500.0,10.2677,10.2855,10.2618,10.2796,658500.0
2014-08-12 11:30:00,17.32,17.32,17.28,17.3,422000.0,10.2796,10.2796,10.2559,10.2677,422000.0
2014-08-12 11:40:00,17.3,17.31,17.28,17.3,155200.0,10.2677,10.2737,10.2559,10.2677,155200.0
2014-08-12 11:50:00,17.3,17.33,17.3,17.31,368100.0,10.2677,10.2855,10.2677,10.2737,368100.0
2014-08-12 12:00:00,17.31,17.35,17.29,17.35,387400.0,10.2737,10.2974,10.2618,10.2974,387400.0
2014-08-12 12:10:00,17.35,17.35,17.32,17.32,231900.0,10.2974,10.2974,10.2796,10.2796,231900.0
2014-08-12 12:20:00,17.33,17.33,17.3,17.31,245500.0,10.2855,10.2855,10.2677,10.2737,245500.0
2014-08-12 12:30:00,17.31,17.33,17.3,17.32,258800.0,10.2737,10.2855,10.2677,10.2796,258800.0
2014-08-12 12:40:00,17.32,17.35,17.31,17.32,194300.0,10.2796,10.2974,10.2737,10.2796,194300.0
2014-08-12 12:50:00,17.32,17.33,17.32,17.33,120800.0,10.2796,10.2855,10.2796,10.2855,120800.0
2014-08-12 13:00:00,17.32,17.32,17.31,17.31,166200.0,10.2796,10.2796,10.2737,10.2737,166200.0
2014-08-12 13:10:00,17.32,17.35,17.31,17.33,496900.0,10.2796,10.2974,10.2737,10.2855,496900.0
2014-08-12 13:20:00,17.34,17.34,17.31,17.31,182300.0,10.2915,10.2915,10.2737,10.2737,182300.0
2014-08-12 13:30:00,17.31,17.32,17.28,17.29,189900.0,10.2737,10.2796,10.2559,10.2618,189900.0
2014-08-12 13:40:00,17.28,17.3,17.27,17.28,307100.0,10.2559,10.2677,10.2499,10.2559,307100.0
2014-08-12 13:50:00,17.28,17.3,17.27,17.29,344800.0,10.2559,10.2677,10.2499,10.2618,344800.0
2014-08-12 14:00:00,17.28,17.29,17.21,17.22,519400.0,10.2559,10.2618,10.2143,10.2202,519400.0
2014-08-12 14:10:00,17.22,17.24,17.21,17.24,340900.0,10.2202,10.2321,10.2143,10.2321,340900.0
2014-08-12 14:20:00,17.23,17.25,17.21,17.23,277100.0,10.2262,10.2381,10.2143,10.2262,277100.0
2014-08-12 14:30:00,17.23,17.25,17.21,17.25,467700.0,10.2262,10.2381,10.2143,10.2381,467700.0
2014-08-12 14:40:00,17.24,17.25,17.2,17.21,626500.0,10.2321,10.2381,10.2084,10.2143,626500.0
2014-08-12 14:50:00,17.2,17.22,17.2,17.21,178100.0,10.2084,10.2202,10.2084,10.2143,178100.0
2014-08-12 15:00:00,17.21,17.25,17.21,17.24,267200.0,10.2143,10.2381,10.2143,10.2321,267200.0
2014-08-12 15:10:00,17.24,17.25,17.23,17.23,299100.0,10.2321,10.2381,10.2262,10.2262,299100.0
2014-08-12 15:20:00,17.23,17.24,17.21,17.21,497100.0,10.2262,10.2321,10.2143,10.2143,497100.0
2014-08-12 15:30:00,17.21,17.23,17.2,17.21,636400.0,10.2143,10.2262,10.2084,10.2143,636400.0
2014-08-12 15:40:00,17.21,17.26,17.21,17.23,1075400.0,10.2143,10.244,10.2143,10.2262,1075400.0
2014-08-12 15:50:00,17.23,17.24,17.2,17.2,1100400.0,10.2262,10.2321,10.2084,10.2084,1100400.0
2014-08-13 09:30:00,17.48,17.48,17.4,17.41,1671000.0,10.3746,10.3746,10.3271,10.333,1671000.0
2014-08-13 09:40:00,17.41,17.43,17.37,17.4,1099000.0,10.333,10.3449,10.3093,10.3271,1099000.0
2014-08-13 09:50:00,17.4,17.41,17.35,17.37,1269500.0,10.3271,10.333,10.2974,10.3093,1269500.0
2014-08-13 10:00:00,17.38,17.42,17.37,17.4,872900.0,10.3152,10.3389,10.3093,10.3271,872900.0
2014-08-13 10:10:00,17.39,17.39,17.35,17.39,884700.0,10.3211,10.3211,10.2974,10.3211,884700.0
2014-08-13 10:20:00,17.39,17.41,17.37,17.39,821500.0,10.3211,10.333,10.3093,10.3211,821500.0
2014-08-13 10:30:00,17.39,17.43,17.37,17.43,1068800.0,10.3211,10.3449,10.3093,10.3449,1068800.0
2014-08-13 10:40:00,17.43,17.44,17.39,17.4,751200.0,10.3449,10.3508,10.3211,10.3271,751200.0
2014-08-13 10:50:00,17.4,17.41,17.38,17.4,459900.0,10.3271,10.333,10.3152,10.3271,459900.0
2014-08-13 11:00:00,17.4,17.43,17.39,17.42,796300.0,10.3271,10.3449,10.3211,10.3389,796300.0
2014-08-13 11:10:00,17.43,17.43,17.39,17.41,744700.0,10.3449,10.3449,10.3211,10.333,744700.0
2014-08-13 11:20:00,17.41,17.44,17.4,17.41,406400.0,10.333,10.3508,10.3271,10.333,406400.0
2014-08-13 11:30:00,17.41,17.43,17.4,17.41,283700.0,10.333,10.3449,10.3271,10.333,283700.0
2014-08-13 11:40:00,17.41,17.44,17.4,17.41,338100.0,10.333,10.3508,10.3271,10.333,338100.0
2014-08-13 11:50:00,17.41,17.43,17.41,17.41,187800.0,10.333,10.3449,10.333,10.333,187800.0
2014-08-13 12:00:00,17.42,17.42,17.38,17.4,674300.0,10.3389,10.3389,10.3152,10.3271,674300.0
2014-08-13 12:10:00,17.39,17.41,17.39,17.41,211500.0,10.3211,10.333,10.3211,10.333,211500.0
2014-08-13 12:20:00,17.41,17.43,17.39,17.43,253700.0,10.333,10.3449,10.3211,10.3449,253700.0
2014-08-13 12:30:00,17.42,17.43,17.42,17.43,149800.0,10.3389,10.3449,10.3389,10.3449,149800.0
2014-08-13 12:40:00,17.43,17.46,17.42,17.43,389400.0,10.3449,10.3627,10.3389,10.3449,389400.0
2014-08-13 12:50:00,17.43,17.45,17.43,17.45,182800.0,10.3449,10.3568,10.3449,10.3568,182800.0
2014-08-13 13:00:00,17.45,17.45,17.43,17.43,229300.0,10.3568,10.3568,10.3449,10.3449,229300.0
2014-08-13 13:10:00,17.43,17.44,17.43,17.44,115300.0,10.3449,10.3508,10.3449,10.3508,115300.0
2014-08-13 13:20:00,17.44,17.44,17.43,17.44,148000.0,10.3508,10.3508,10.3449,10.3508,148000.0
2014-08-13 13:30:00,17.44,17.44,17.43,17.43,127400.0,10.3508,10.3508,10.3449,10.3449,127400.0
2014-08-13 13:40:00,17.44,17.44,17.43,17.44,200500.0,10.3508,10.3508,10.3449,10.3508,200500.0
2014-08-13 13:50:00,17.44,17.44,17.41,17.41,312500.0,10.3508,10.3508,10.333,10.333,312500.0
2014-08-13 14:00:00,17.42,17.43,17.38,17.39,508200.0,10.3389,10.3449,10.3152,10.3211,508200.0
2014-08-13 14:10:00,17.38,17.4,17.33,17.36,1449400.0,10.3152,10.3271,10.2855,10.3033,1449400.0
2014-08-13 14:20:00,17.36,17.37,17.33,17.36,993100.0,10.3033,10.3093,10.2855,10.3033,993100.0
2014-08-13 14:30:00,17.35,17.37,17.35,17.35,320300.0,10.2974,10.3093,10.2974,10.2974,320300.0
2014-08-13 14:40:00,17.35,17.36,17.34,17.35,205600.0,10.2974,10.3033,10.2915,10.2974,205600.0
2014-08-13 14:50:00,17.34,17.36,17.34,17.35,302800.0,10.2915,10.3033,10.2915,10.2974,302800.0
2014-08-13 15:00:00,17.35,17.36,17.32,17.33,568200.0,10.2974,10.3033,10.2796,10.2855,568200.0
2014-08-13 15:10:00,17.33,17.34,17.33,17.33,279800.0,10.2855,10.2915,10.2855,10.2855,279800.0
2014-08-13 15:20:00,17.34,17.36,17.33,17.36,707800.0,10.2915,10.3033,10.2855,10.3033,707800.0
2014-08-13 15:30:00,17.35,17.4,17.35,17.39,1934700.0,10.2974,10.3271,10.2974,10.3211,1934700.0
2014-08-13 15:40:00,17.39,17.42,17.38,17.41,940600.0,10.3211,10.3389,10.3152,10.333,940600.0
2014-08-13 15:50:00,17.41,17.42,17.4,17.41,1462900.0,10.333,10.3389,10.3271,10.333,1462900.0
2014-08-14 09:30:00,17.4,17.44,17.38,17.39,760000.0,10.3271,10.3508,10.3152,10.3211,760000.0
2014-08-14 09:40:00,17.39,17.4,17.27,17.27,1072400.0,10.3211,10.3271,10.2499,10.2499,1072400.0
2014-08-14 09:50:00,17.27,17.3,17.23,17.27,816800.0,10.2499,10.2677,10.2262,10.2499,816800.0
2014-08-14 10:00:00,17.28,17.29,17.25,17.26,366400.0,10.2559,10.2618,10.2381,10.244,366400.0
2014-08-14 10:10:00,17.27,17.3,17.26,17.28,450200.0,10.2499,10.2677,10.244,10.2559,450200.0
2014-08-14 10:20:00,17.28,17.32,17.28,17.29,486100.0,10.2559,10.2796,10.2559,10.2618,486100.0
2014-08-14 10:30:00,17.28,17.32,17.28,17.29,322900.0,10.2559,10.2796,10.2559,10.2618,322900.0
2014-08-14 10:40:00,17.29,17.33,17.28,17.29,602500.0,10.2618,10.2855,10.2559,10.2618,602500.0
2014-08-14 10:50:00,17.3,17.3,17.25,17.26,428600.0,10.2677,10.2677,10.2381,10.244,428600.0
2014-08-14 11:00:00,17.25,17.27,17.25,17.27,351500.0,10.2381,10.2499,10.2381,10.2499,351500.0
2014-08-14 11:10:00,17.27,17.31,17.27,17.3,743700.0,10.2499,10.2737,10.2499,10.2677,743700.0
2014-08-14 11:20:00,17.3,17.31,17.28,17.3,428300.0,10.2677,10.2737,10.2559,10.2677,428300.0
2014-08-14 11:30:00,17.3,17.31,17.26,17.3,510200.0,10.2677,10.2737,10.244,10.2677,510200.0
2014-08-14 11:40:00,17.29,17.32,17.29,17.32,320500.0,10.2618,10.2796,10.2618,10.2796,320500.0
2014-08-14 11:50:00,17.32,17.34,17.32,17.34,305200.0,10.2796,10.2915,10.2796,10.2915,305200.0
2014-08-14 12:00:00,17.34,17.36,17.33,17.33,405600.0,10.2915,10.3033,10.2855,10.2855,405600.0
2014-08-14 12:10:00,17.34,17.37,17.33,17.35,214500.0,10.2915,10.3093,10.2855,10.2974,214500.0
2014-08-14 12:20:00,17.35,17.36,17.33,17.34,212100.0,10.2974,10.3033,10.2855,10.2915,212100.0
2014-08-14 12:30:00,17.34,17.35,17.34,17.35,129400.0,10.2915,10.2974,10.2915,10.2974,129400.0
2014-08-14 12:40:00,17.35,17.35,17.33,17.34,310000.0,10.2974,10.2974,10.2855,10.2915,310000.0
2014-08-14 12:50:00,17.34,17.37,17.33,17.36,524300.0,10.2915,10.3093,10.2855,10.3033,524300.0
2014-08-14 13:00:00,17.36,17.38,17.35,17.38,237700.0,10.3033,10.3152,10.2974,10.3152,237700.0
2014-08-14 13:10:00,17.38,17.43,17.37,17.4,721300.0,10.3152,10.3449,10.3093,10.3271,721300.0
2014-08-14 13:20:00,17.41,17.41,17.38,17.39,273600.0,10.333,10.333,10.3152,10.3211,273600.0
2014-08-14 13:30:00,17.39,17.39,17.35,17.36,264300.0,10.3211,10.3211,10.2974,10.3033,264300.0
2014-08-14 13:40:00,17.36,17.36,17.35,17.36,142700.0,10.3033,10.3033,10.2974,10.3033,142700.0
2014-08-14 13:50:00,17.36,17.36,17.35,17.36,211000.0,10.3033,10.3033,10.2974,10.3033,211000.0
2014-08-14 14:00:00,17.36,17.39,17.35,17.39,472300.0,10.3033,10.3211,10.2974,10.3211,472300.0
2014-08-14 14:10:00,17.39,17.42,17.38,17.4,509900.0,10.3211,10.3389,10.3152,10.3271,509900.0
2014-08-14 14:20:00,17.4,17.43,17.39,17.43,431600.0,10.3271,10.3449,10.3211,10.3449,431600.0
2014-08-14 14:30:00,17.43,17.45,17.42,17.42,513300.0,10.3449,10.3568,10.3389,10.3389,513300.0
2014-08-14 14:40:00,17.43,17.43,17.4,17.41,309200.0,10.3449,10.3449,10.3271,10.333,309200.0
2014-08-14 14:50:00,17.4,17.44,17.4,17.44,415700.0,10.3271,10.3508,10.3271,10.3508,415700.0
2014-08-14 15:00:00,17.44,17.44,17.43,17.43,294500.0,10.3508,10.3508,10.3449,10.3449,294500.0
2014-08-14 15:10:00,17.44,17.44,17.43,17.44,410600.0,10.3508,10.3508,10.3449,10.3508,410600.0
2014-08-14 15:20:00,17.44,17.46,17.43,17.46,745500.0,10.3508,10.3627,10.3449,10.3627,745500.0
2014-08-14 15:30:00,17.46,17.48,17.43,17.44,786600.0,10.3627,10.3746,10.3449,10.3508,786600.0
2014-08-14 15:40:00,17.44,17.44,17.41,17.41,684800.0,10.3508,10.3508,10.333,10.333,684800.0
2014-08-14 15:50:00,17.41,17.44,17.41,17.44,1098500.0,10.333,10.3508,10.333,10.3508,1098500.0
2014-08-15 09:30:00,17.49,17.49,17.39,17.4,1738400.0,10.3805,10.3805,10.3211,10.3271,1738400.0
2014-08-15 09:40:00,17.39,17.41,17.36,17.38,640200.0,10.3211,10.333,10.3033,10.3152,640200.0
2014-08-15 09:50:00,17.38,17.44,17.33,17.43,900000.0,10.3152,10.3508,10.2855,10.3449,900000.0
2014-08-15 10:00:00,17.43,17.43,17.38,17.39,292600.0,10.3449,10.3449,10.3152,10.3211,292600.0
2014-08-15 10:10:00,17.39,17.4,17.36,17.37,343500.0,10.3211,10.3271,10.3033,10.3093,343500.0
2014-08-15 10:20:00,17.36,17.37,17.34,17.37,344200.0,10.3033,10.3093,10.2915,10.3093,344200.0
2014-08-15 10:30:00,17.37,17.38,17.36,17.37,198300.0,10.3093,10.3152,10.3033,10.3093,198300.0
2014-08-15 10:40:00,17.37,17.38,17.32,17.35,808100.0,10.3093,10.3152,10.2796,10.2974,808100.0
2014-08-15 10:50:00,17.34,17.35,17.22,17.27,1480900.0,10.2915,10.2974,10.2202,10.2499,1480900.0
2014-08-15 11:00:00,17.27,17.28,17.22,17.26,663600.0,10.2499,10.2559,10.2202,10.244,663600.0
2014-08-15 11:10:00,17.25,17.32,17.25,17.31,663200.0,10.2381,10.2796,10.2381,10.2737,663200.0
2014-08-15 11:20:00,17.31,17.31,17.25,17.26,552100.0,10.2737,10.2737,10.2381,10.244,552100.0
2014-08-15 11:30:00,17.26,17.28,17.23,17.27,920500.0,10.244,10.2559,10.2262,10.2499,920500.0
2014-08-15 11:40:00,17.27,17.28,17.23,17.24,297800.0,10.2499,10.2559,10.2262,10.2321,297800.0
2014-08-15 11:50:00,17.24,17.25,17.17,17.2,1056600.0,10.2321,10.2381,10.1906,10.2084,1056600.0
2014-08-15 12:00:00,17.2,17.24,17.18,17.23,341900.0,10.2084,10.2321,10.1965,10.2262,341900.0
2014-08-15 12:10:00,17.24,17.27,17.22,17.25,530600.0,10.2321,10.2499,10.2202,10.2381,530600.0
2014-08-15 12:20:00,17.24,17.28,17.22,17.26,254000.0,10.2321,10.2559,10.2202,10.244,254000.0
2014-08-15 12:30:00,17.27,17.28,17.23,17.27,257200.0,10.2499,10.2559,10.2262,10.2499,257200.0
2014-08-15 12:40:00,17.27,17.29,17.26,17.27,252600.0,10.2499,10.2618,10.244,10.2499,252600.0
2014-08-15 12:50:00,17.27,17.29,17.25,17.27,147700.0,10.2499,10.2618,10.2381,10.2499,147700.0
2014-08-15 13:00:00,17.28,17.28,17.23,17.25,321400.0,10.2559,10.2559,10.2262,10.2381,321400.0
2014-08-15 13:10:00,17.25,17.26,17.24,17.25,136500.0,10.2381,10.244,10.2321,10.2381,136500.0
2014-08-15 13:20:00,17.25,17.26,17.23,17.25,102200.0,10.2381,10.244,10.2262,10.2381,102200.0
2014-08-15 13:30:00,17.26,17.26,17.22,17.25,149200.0,10.244,10.244,10.2202,10.2381,149200.0
2014-08-15 13:40:00,17.25,17.26,17.23,17.25,160800.0,10.2381,10.244,10.2262,10.2381,160800.0
2014-08-15 13:50:00,17.24,17.25,17.22,17.24,226400.0,10.2321,10.2381,10.2202,10.2321,226400.0
2014-08-15 14:00:00,17.24,17.26,17.23,17.25,145900.0,10.2321,10.244,10.2262,10.2381,145900.0
2014-08-15 14:10:00,17.24,17.26,17.23,17.25,285100.0,10.2321,10.244,10.2262,10.2381,285100.0
2014-08-15 14:20:00,17.25,17.3,17.24,17.3,419000.0,10.2381,10.2677,10.2321,10.2677,419000.0
2014-08-15 14:30:00,17.3,17.32,17.28,17.29,350900.0,10.2677,10.2796,10.2559,10.2618,350900.0
2014-08-15 14:40:00,17.29,17.33,17.29,17.32,633100.0,10.2618,10.2855,10.2618,10.2796,633100.0
2014-08-15 14:50:00,17.32,17.33,17.3,17.3,298400.0,10.2796,10.2855,10.2677,10.2677,298400.0
2014-08-15 15:00:00,17.31,17.32,17.28,17.3,312100.0,10.2737,10.2796,10.2559,10.2677,312100.0
2014-08-15 15:10:00,17.3,17.32,17.28,17.3,308000.0,10.2677,10.2796,10.2559,10.2677,308000.0
2014-08-15 15:20:00,17.3,17.3,17.27,17.28,349600.0,10.2677,10.2677,10.2499,10.2559,349600.0
2014-08-15 15:30:00,17.27,17.31,17.27,17.27,691500.0,10.2499,10.2737,10.2499,10.2499,691500.0
2014-08-15 15:40:00,17.27,17.29,17.26,17.28,852200.0,10.2499,10.2618,10.244,10.2559,852200.0
2014-08-15 15:50:00,17.27,17.31,17.27,17.3,1341700.0,10.2499,10.2737,10.2499,10.2677,1341700.0
2014-08-18 09:30:00,17.38,17.45,17.38,17.44,636100.0,10.3152,10.3568,10.3152,10.3508,636100.0
2014-08-18 09:40:00,17.44,17.45,17.39,17.4,512000.0,10.3508,10.3568,10.3211,10.3271,512000.0
2014-08-18 09:50:00,17.4,17.46,17.39,17.45,427000.0,10.3271,10.3627,10.3211,10.3568,427000.0
2014-08-18 10:00:00,17.46,17.47,17.42,17.44,1022500.0,10.3627,10.3686,10.3389,10.3508,1022500.0
2014-08-18 10:10:00,17.44,17.47,17.43,17.44,481300.0,10.3508,10.3686,10.3449,10.3508,481300.0
2014-08-18 10:20:00,17.44,17.49,17.43,17.47,644100.0,10.3508,10.3805,10.3449,10.3686,644100.0
2014-08-18 10:30:00,17.47,17.52,17.47,17.52,802600.0,10.3686,10.3983,10.3686,10.3983,802600.0
2014-08-18 10:40:00,17.52,17.52,17.47,17.47,566900.0,10.3983,10.3983,10.3686,10.3686,566900.0
2014-08-18 10:50:00,17.48,17.49,17.46,17.46,441800.0,10.3746,10.3805,10.3627,10.3627,441800.0
2014-08-18 11:00:00,17.46,17.47,17.43,17.45,265000.0,10.3627,10.3686,10.3449,10.3568,265000.0
2014-08-18 11:10:00,17.45,17.49,17.44,17.48,284600.0,10.3568,10.3805,10.3508,10.3746,284600.0
2014-08-18 11:20:00,17.48,17.5,17.48,17.5,221400.0,10.3746,10.3864,10.3746,10.3864,221400.0
2014-08-18 11:30:00,17.5,17.51,17.48,17.49,238900.0,10.3864,10.3924,10.3746,10.3805,238900.0
2014-08-18 11:40:00,17.49,17.5,17.46,17.46,288100.0,10.3805,10.3864,10.3627,10.3627,288100.0
2014-08-18 11:50:00,17.47,17.49,17.46,17.49,231900.0,10.3686,10.3805,10.3627,10.3805,231900.0
2014-08-18 12:00:00,17.48,17.5,17.48,17.5,219800.0,10.3746,10.3864,10.3746,10.3864,219800.0
2014-08-18 12:10:00,17.5,17.52,17.49,17.52,325200.0,10.3864,10.3983,10.3805,10.3983,325200.0
2014-08-18 12:20:00,17.52,17.52,17.49,17.5,293300.0,10.3983,10.3983,10.3805,10.3864,293300.0
2014-08-18 12:30:00,17.5,17.5,17.49,17.49,202400.0,10.3864,10.3864,10.3805,10.3805,202400.0
2014-08-18 12:40:00,17.5,17.51,17.48,17.49,267900.0,10.3864,10.3924,10.3746,10.3805,267900.0
2014-08-18 12:50:00,17.5,17.5,17.47,17.47,150800.0,10.3864,10.3864,10.3686,10.3686,150800.0
2014-08-18 13:00:00,17.47,17.49,17.47,17.48,152400.0,10.3686,10.3805,10.3686,10.3746,152400.0
2014-08-18 13:10:00,17.48,17.49,17.47,17.48,97500.0,10.3746,10.3805,10.3686,10.3746,97500.0
2014-08-18 13:20:00,17.48,17.49,17.47,17.49,173200.0,10.3746,10.3805,10.3686,10.3805,173200.0
2014-08-18 13:30:00,17.48,17.49,17.48,17.48,65500.0,10.3746,10.3805,10.3746,10.3746,65500.0
2014-08-18 13:40:00,17.48,17.49,17.45,17.46,352300.0,10.3746,10.3805,10.3568,10.3627,352300.0
2014-08-18 13:50:00,17.46,17.47,17.46,17.47,107000.0,10.3627,10.3686,10.3627,10.3686,107000.0
2014-08-18 14:00:00,17.47,17.47,17.46,17.46,115100.0,10.3686,10.3686,10.3627,10.3627,115100.0
2014-08-18 14:10:00,17.46,17.47,17.44,17.44,288500.0,10.3627,10.3686,10.3508,10.3508,288500.0
2014-08-18 14:20:00,17.44,17.46,17.44,17.44,233300.0,10.3508,10.3627,10.3508,10.3508,233300.0
2014-08-18 14:30:00,17.44,17.46,17.44,17.46,216600.0,10.3508,10.3627,10.3508,10.3627,216600.0
2014-08-18 14:40:00,17.46,17.47,17.45,17.46,358100.0,10.3627,10.3686,10.3568,10.3627,358100.0
2014-08-18 14:50:00,17.46,17.46,17.44,17.45,301600.0,10.3627,10.3627,10.3508,10.3568,301600.0
2014-08-18 15:00:00,17.46,17.46,17.45,17.46,279800.0,10.3627,10.3627,10.3568,10.3627,279800.0
2014-08-18 15:10:00,17.46,17.46,17.44,17.46,291100.0,10.3627,10.3627,10.3508,10.3627,291100.0
2014-08-18 15:20:00,17.46,17.46,17.44,17.45,261900.0,10.3627,10.3627,10.3508,10.3568,261900.0
2014-08-18 15:30:00,17.45,17.46,17.44,17.46,415300.0,10.3568,10.3627,10.3508,10.3627,415300.0
2014-08-18 15:40:00,17.46,17.46,17.44,17.45,636600.0,10.3627,10.3627,10.3508,10.3568,636600.0
2014-08-18 15:50:00,17.45,17.46,17.41,17.43,2228900.0,10.3568,10.3627,10.333,10.3449,2228900.0
2014-08-19 09:30:00,17.51,17.52,17.44,17.45,837600.0,10.3924,10.3983,10.3508,10.3568,837600.0
2014-08-19 09:40:00,17.45,17.48,17.44,17.46,327900.0,10.3568,10.3746,10.3508,10.3627,327900.0
2014-08-19 09:50:00,17.46,17.48,17.44,17.46,323500.0,10.3627,10.3746,10.3508,10.3627,323500.0
2014-08-19 10:00:00,17.46,17.47,17.42,17.45,373500.0,10.3627,10.3686,10.3389,10.3568,373500.0
2014-08-19 10:10:00,17.45,17.46,17.41,17.43,360100.0,10.3568,10.3627,10.333,10.3449,360100.0
2014-08-19 10:20:00,17.42,17.44,17.41,17.41,191000.0,10.3389,10.3508,10.333,10.333,191000.0
2014-08-19 10:30:00,17.41,17.43,17.38,17.43,351600.0,10.333,10.3449,10.3152,10.3449,351600.0
2014-08-19 10:40:00,17.42,17.43,17.4,17.41,286100.0,10.3389,10.3449,10.3271,10.333,286100.0
2014-08-19 10:50:00,17.41,17.44,17.41,17.44,198800.0,10.333,10.3508,10.333,10.3508,198800.0
2014-08-19 11:00:00,17.44,17.45,17.43,17.44,244000.0,10.3508,10.3568,10.3449,10.3508,244000.0
2014-08-19 11:10:00,17.43,17.44,17.43,17.44,109700.0,10.3449,10.3508,10.3449,10.3508,109700.0
2014-08-19 11:20:00,17.44,17.44,17.42,17.44,236600.0,10.3508,10.3508,10.3389,10.3508,236600.0
2014-08-19 11:30:00,17.44,17.45,17.41,17.41,321500.0,10.3508,10.3568,10.333,10.333,321500.0
2014-08-19 11:40:00,17.41,17.42,17.4,17.41,192700.0,10.333,10.3389,10.3271,10.333,192700.0
2014-08-19 11:50:00,17.4,17.42,17.4,17.41,254700.0,10.3271,10.3389,10.3271,10.333,254700.0
2014-08-19 12:00:00,17.41,17.42,17.41,17.41,95700.0,10.333,10.3389,10.333,10.333,95700.0
2014-08-19 12:10:00,17.41,17.42,17.4,17.41,141200.0,10.333,10.3389,10.3271,10.333,141200.0
2014-08-19 12:20:00,17.41,17.42,17.4,17.41,205000.0,10.333,10.3389,10.3271,10.333,205000.0
2014-08-19 12:30:00,17.42,17.42,17.4,17.41,138600.0,10.3389,10.3389,10.3271,10.333,138600.0
2014-08-19 12:40:00,17.41,17.41,17.4,17.41,125600.0,10.333,10.333,10.3271,10.333,125600.0
2014-08-19 12:50:00,17.4,17.41,17.39,17.39,247800.0,10.3271,10.333,10.3211,10.3211,247800.0
2014-08-19 13:00:00,17.39,17.4,17.38,17.39,117100.0,10.3211,10.3271,10.3152,10.3211,117100.0
2014-08-19 13:10:00,17.39,17.39,17.36,17.36,437400.0,10.3211,10.3211,10.3033,10.3033,437400.0
2014-08-19 13:20:00,17.37,17.38,17.36,17.36,231000.0,10.3093,10.3152,10.3033,10.3033,231000.0
2014-08-19 13:30:00,17.36,17.38,17.36,17.37,215600.0,10.3033,10.3152,10.3033,10.3093,215600.0
2014-08-19 13:40:00,17.37,17.38,17.35,17.36,323100.0,10.3093,10.3152,10.2974,10.3033,323100.0
2014-08-19 13:50:00,17.36,17.37,17.32,17.32,693000.0,10.3033,10.3093,10.2796,10.2796,693000.0
2014-08-19 14:00:00,17.33,17.37,17.32,17.34,787300.0,10.2855,10.3093,10.2796,10.2915,787300.0
2014-08-19 14:10:00,17.34,17.36,17.33,17.33,528100.0,10.2915,10.3033,10.2855,10.2855,528100.0
2014-08-19 14:20:00,17.33,17.35,17.33,17.35,325900.0,10.2855,10.2974,10.2855,10.2974,325900.0
2014-08-19 14:30:00,17.34,17.38,17.34,17.38,343200.0,10.2915,10.3152,10.2915,10.3152,343200.0
2014-08-19 14:40:00,17.38,17.38,17.36,17.37,236500.0,10.3152,10.3152,10.3033,10.3093,236500.0
2014-08-19 14:50:00,17.37,17.37,17.35,17.37,241600.0,10.3093,10.3093,10.2974,10.3093,241600.0
2014-08-19 15:00:00,17.37,17.38,17.36,17.37,233000.0,10.3093,10.3152,10.3033,10.3093,233000.0
2014-08-19 15:10:00,17.37,17.38,17.37,17.38,189400.0,10.3093,10.3152,10.3093,10.3152,189400.0
2014-08-19 15:20:00,17.38,17.39,17.37,17.38,615700.0,10.3152,10.3211,10.3093,10.3152,615700.0
2014-08-19 15:30:00,17.38,17.38,17.36,17.38,704600.0,10.3152,10.3152,10.3033,10.3152,704600.0
2014-08-19 15:40:00,17.38,17.38,17.34,17.34,1416900.0,10.3152,10.3152,10.2915,10.2915,1416900.0
2014-08-19 15:50:00,17.35,17.37,17.35,17.36,1355000.0,10.2974,10.3093,10.2974,10.3033,1355000.0
2014-08-20 09:30:00,17.35,17.36,17.27,17.27,661500.0,10.2974,10.3033,10.2499,10.2499,661500.0
2014-08-20 09:40:00,17.28,17.32,17.27,17.32,443200.0,10.2559,10.2796,10.2499,10.2796,443200.0
2014-08-20 09:50:00,17.32,17.37,17.31,17.34,487200.0,10.2796,10.3093,10.2737,10.2915,487200.0
2014-08-20 10:00:00,17.34,17.34,17.27,17.27,567900.0,10.2915,10.2915,10.2499,10.2499,567900.0
2014-08-20 10:10:00,17.27,17.3,17.27,17.3,543600.0,10.2499,10.2677,10.2499,10.2677,543600.0
2014-08-20 10:20:00,17.3,17.31,17.27,17.28,368000.0,10.2677,10.2737,10.2499,10.2559,368000.0
2014-08-20 10:30:00,17.28,17.29,17.25,17.26,640000.0,10.2559,10.2618,10.2381,10.244,640000.0
2014-08-20 10:40:00,17.26,17.32,17.26,17.31,330300.0,10.244,10.2796,10.244,10.2737,330300.0
2014-08-20 10:50:00,17.32,17.34,17.31,17.31,319200.0,10.2796,10.2915,10.2737,10.2737,319200.0
2014-08-20 11:00:00,17.32,17.34,17.31,17.32,375600.0,10.2796,10.2915,10.2737,10.2796,375600.0
2014-08-20 11:10:00,17.32,17.33,17.3,17.3,146000.0,10.2796,10.2855,10.2677,10.2677,146000.0
2014-08-20 11:20:00,17.31,17.32,17.3,17.31,87300.0,10.2737,10.2796,10.2677,10.2737,87300.0
2014-08-20 11:30:00,17.32,17.35,17.32,17.35,465900.0,10.2796,10.2974,10.2796,10.2974,465900.0
2014-08-20 11:40:00,17.35,17.35,17.34,17.35,188000.0,10.2974,10.2974,10.2915,10.2974,188000.0
2014-08-20 11:50:00,17.34,17.36,17.34,17.36,180700.0,10.2915,10.3033,10.2915,10.3033,180700.0
2014-08-20 12:00:00,17.35,17.36,17.34,17.35,261200.0,10.2974,10.3033,10.2915,10.2974,261200.0
2014-08-20 12:10:00,17.35,17.35,17.34,17.35,194800.0,10.2974,10.2974,10.2915,10.2974,194800.0
2014-08-20 12:20:00,17.34,17.35,17.34,17.34,105600.0,10.2915,10.2974,10.2915,10.2915,105600.0
2014-08-20 12:30:00,17.35,17.35,17.34,17.35,109100.0,10.2974,10.2974,10.2915,10.2974,109100.0
2014-08-20 12:40:00,17.35,17.35,17.34,17.35,98600.0,10.2974,10.2974,10.2915,10.2974,98600.0
2014-08-20 12:50:00,17.35,17.37,17.34,17.37,291300.0,10.2974,10.3093,10.2915,10.3093,291300.0
2014-08-20 13:00:00,17.37,17.38,17.36,17.38,192100.0,10.3093,10.3152,10.3033,10.3152,192100.0
2014-08-20 13:10:00,17.38,17.38,17.36,17.37,216500.0,10.3152,10.3152,10.3033,10.3093,216500.0
2014-08-20 13:20:00,17.37,17.37,17.35,17.35,187600.0,10.3093,10.3093,10.2974,10.2974,187600.0
2014-08-20 13:30:00,17.35,17.36,17.35,17.36,53100.0,10.2974,10.3033,10.2974,10.3033,53100.0
2014-08-20 13:40:00,17.35,17.38,17.35,17.35,231300.0,10.2974,10.3152,10.2974,10.2974,231300.0
2014-08-20 13:50:00,17.35,17.36,17.35,17.35,104100.0,10.2974,10.3033,10.2974,10.2974,104100.0
2014-08-20 14:00:00,17.35,17.36,17.3,17.32,551600.0,10.2974,10.3033,10.2677,10.2796,551600.0
2014-08-20 14:10:00,17.32,17.35,17.3,17.34,354800.0,10.2796,10.2974,10.2677,10.2915,354800.0
2014-08-20 14:20:00,17.34,17.35,17.32,17.34,198300.0,10.2915,10.2974,10.2796,10.2915,198300.0
2014-08-20 14:30:00,17.34,17.37,17.33,17.37,251100.0,10.2915,10.3093,10.2855,10.3093,251100.0
2014-08-20 14:40:00,17.37,17.37,17.34,17.36,286100.0,10.3093,10.3093,10.2915,10.3033,286100.0
2014-08-20 14:50:00,17.36,17.37,17.35,17.37,220700.0,10.3033,10.3093,10.2974,10.3093,220700.0
2014-08-20 15:00:00,17.36,17.39,17.36,17.39,400800.0,10.3033,10.3211,10.3033,10.3211,400800.0
2014-08-20 15:10:00,17.39,17.4,17.37,17.39,348700.0,10.3211,10.3271,10.3093,10.3211,348700.0
2014-08-20 15:20:00,17.39,17.4,17.38,17.4,251200.0,10.3211,10.3271,10.3152,10.3271,251200.0
2014-08-20 15:30:00,17.4,17.41,17.38,17.41,544900.0,10.3271,10.333,10.3152,10.333,544900.0
2014-08-20 15:40:00,17.41,17.43,17.39,17.39,926700.0,10.333,10.3449,10.3211,10.3211,926700.0
2014-08-20 15:50:00,17.4,17.42,17.39,17.41,973600.0,10.3271,10.3389,10.3211,10.333,973600.0
2014-08-21 09:30:00,17.43,17.46,17.37,17.4,529100.0,10.3449,10.3627,10.3093,10.3271,529100.0
2014-08-21 09:40:00,17.39,17.42,17.37,17.42,276900.0,10.3211,10.3389,10.3093,10.3389,276900.0
2014-08-21 09:50:00,17.42,17.45,17.41,17.45,292500.0,10.3389,10.3568,10.333,10.3568,292500.0
2014-08-21 10:00:00,17.45,17.46,17.41,17.41,399700.0,10.3568,10.3627,10.333,10.333,399700.0
2014-08-21 10:10:00,17.41,17.45,17.4,17.44,355300.0,10.333,10.3568,10.3271,10.3508,355300.0
2014-08-21 10:20:00,17.44,17.44,17.4,17.4,412300.0,10.3508,10.3508,10.3271,10.3271,412300.0
2014-08-21 10:30:00,17.4,17.43,17.38,17.43,436900.0,10.3271,10.3449,10.3152,10.3449,436900.0
2014-08-21 10:40:00,17.42,17.45,17.4,17.41,462600.0,10.3389,10.3568,10.3271,10.333,462600.0
2014-08-21 10:50:00,17.41,17.44,17.41,17.44,253300.0,10.333,10.3508,10.333,10.3508,253300.0
2014-08-21 11:00:00,17.43,17.45,17.42,17.43,341500.0,10.3449,10.3568,10.3389,10.3449,341500.0
2014-08-21 11:10:00,17.42,17.44,17.42,17.43,127700.0,10.3389,10.3508,10.3389,10.3449,127700.0
2014-08-21 11:20:00,17.43,17.44,17.43,17.43,150100.0,10.3449,10.3508,10.3449,10.3449,150100.0
2014-08-21 11:30:00,17.44,17.44,17.42,17.42,215300.0,10.3508,10.3508,10.3389,10.3389,215300.0
2014-08-21 11:40:00,17.42,17.43,17.4,17.4,273500.0,10.3389,10.3449,10.3271,10.3271,273500.0
2014-08-21 11:50:00,17.4,17.42,17.39,17.41,384400.0,10.3271,10.3389,10.3211,10.333,384400.0
2014-08-21 12:00:00,17.4,17.42,17.39,17.41,347800.0,10.3271,10.3389,10.3211,10.333,347800.0
2014-08-21 12:10:00,17.41,17.44,17.41,17.43,171400.0,10.333,10.3508,10.333,10.3449,171400.0
2014-08-21 12:20:00,17.44,17.46,17.43,17.44,565500.0,10.3508,10.3627,10.3449,10.3508,565500.0
2014-08-21 12:30:00,17.44,17.45,17.43,17.45,62800.0,10.3508,10.3568,10.3449,10.3568,62800.0
2014-08-21 12:40:00,17.44,17.46,17.42,17.46,402000.0,10.3508,10.3627,10.3389,10.3627,402000.0
2014-08-21 12:50:00,17.46,17.46,17.44,17.46,192800.0,10.3627,10.3627,10.3508,10.3627,192800.0
2014-08-21 13:00:00,17.46,17.47,17.45,17.47,97000.0,10.3627,10.3686,10.3568,10.3686,97000.0
2014-08-21 13:10:00,17.47,17.49,17.46,17.48,286000.0,10.3686,10.3805,10.3627,10.3746,286000.0
2014-08-21 13:20:00,17.49,17.49,17.47,17.49,103400.0,10.3805,10.3805,10.3686,10.3805,103400.0
2014-08-21 13:30:00,17.49,17.49,17.46,17.48,196500.0,10.3805,10.3805,10.3627,10.3746,196500.0
2014-08-21 13:40:00,17.47,17.48,17.46,17.46,124800.0,10.3686,10.3746,10.3627,10.3627,124800.0
2014-08-21 13:50:00,17.46,17.47,17.44,17.45,192600.0,10.3627,10.3686,10.3508,10.3568,192600.0
2014-08-21 14:00:00,17.45,17.45,17.43,17.44,236800.0,10.3568,10.3568,10.3449,10.3508,236800.0
2014-08-21 14:10:00,17.43,17.45,17.43,17.45,95300.0,10.3449,10.3568,10.3449,10.3568,95300.0
2014-08-21 14:20:00,17.45,17.47,17.44,17.47,275100.0,10.3568,10.3686,10.3508,10.3686,275100.0
2014-08-21 14:30:00,17.46,17.47,17.44,17.46,316500.0,10.3627,10.3686,10.3508,10.3627,316500.0
2014-08-21 14:40:00,17.46,17.46,17.45,17.46,102700.0,10.3627,10.3627,10.3568,10.3627,102700.0
2014-08-21 14:50:00,17.46,17.47,17.45,17.46,213400.0,10.3627,10.3686,10.3568,10.3627,213400.0
2014-08-21 15:00:00,17.46,17.46,17.45,17.45,186600.0,10.3627,10.3627,10.3568,10.3568,186600.0
2014-08-21 15:10:00,17.46,17.46,17.43,17.43,412700.0,10.3627,10.3627,10.3449,10.3449,412700.0
2014-08-21 15:20:00,17.43,17.45,17.42,17.43,389100.0,10.3449,10.3568,10.3389,10.3449,389100.0
2014-08-21 15:30:00,17.42,17.44,17.42,17.44,547900.0,10.3389,10.3508,10.3389,10.3508,547900.0
2014-08-21 15:40:00,17.44,17.45,17.4,17.41,2162900.0,10.3508,10.3568,10.3271,10.333,2162900.0
2014-08-21 15:50:00,17.41,17.42,17.39,17.4,1096000.0,10.333,10.3389,10.3211,10.3271,1096000.0
2014-08-22 09:30:00,17.32,17.39,17.2,17.28,1313700.0,10.2796,10.3211,10.2084,10.2559,1313700.0
2014-08-22 09:40:00,17.27,17.28,17.24,17.24,517300.0,10.2499,10.2559,10.2321,10.2321,517300.0
2014-08-22 09:50:00,17.25,17.27,17.2,17.23,618500.0,10.2381,10.2499,10.2084,10.2262,618500.0
2014-08-22 10:00:00,17.23,17.28,17.2,17.28,832700.0,10.2262,10.2559,10.2084,10.2559,832700.0
2014-08-22 10:10:00,17.27,17.3,17.25,17.25,343400.0,10.2499,10.2677,10.2381,10.2381,343400.0
2014-08-22 10:20:00,17.26,17.28,17.24,17.26,356600.0,10.244,10.2559,10.2321,10.244,356600.0
2014-08-22 10:30:00,17.26,17.29,17.23,17.23,404500.0,10.244,10.2618,10.2262,10.2262,404500.0
2014-08-22 10:40:00,17.23,17.25,17.21,17.25,276800.0,10.2262,10.2381,10.2143,10.2381,276800.0
2014-08-22 10:50:00,17.25,17.25,17.18,17.19,546200.0,10.2381,10.2381,10.1965,10.2024,546200.0
2014-08-22 11:00:00,17.19,17.22,17.18,17.2,702700.0,10.2024,10.2202,10.1965,10.2084,702700.0
2014-08-22 11:10:00,17.21,17.22,17.18,17.18,279000.0,10.2143,10.2202,10.1965,10.1965,279000.0
2014-08-22 11:20:00,17.19,17.21,17.18,17.19,383900.0,10.2024,10.2143,10.1965,10.2024,383900.0
2014-08-22 11:30:00,17.2,17.2,17.18,17.19,227900.0,10.2084,10.2084,10.1965,10.2024,227900.0
2014-08-22 11:40:00,17.19,17.21,17.18,17.21,239600.0,10.2024,10.2143,10.1965,10.2143,239600.0
2014-08-22 11:50:00,17.21,17.21,17.19,17.21,435200.0,10.2143,10.2143,10.2024,10.2143,435200.0
2014-08-22 12:00:00,17.21,17.21,17.19,17.2,259200.0,10.2143,10.2143,10.2024,10.2084,259200.0
2014-08-22 12:10:00,17.2,17.21,17.19,17.21,362400.0,10.2084,10.2143,10.2024,10.2143,362400.0
2014-08-22 12:20:00,17.21,17.21,17.19,17.2,265500.0,10.2143,10.2143,10.2024,10.2084,265500.0
2014-08-22 12:30:00,17.2,17.21,17.18,17.19,676300.0,10.2084,10.2143,10.1965,10.2024,676300.0
2014-08-22 12:40:00,17.19,17.2,17.18,17.19,259700.0,10.2024,10.2084,10.1965,10.2024,259700.0
2014-08-22 12:50:00,17.19,17.2,17.18,17.2,159100.0,10.2024,10.2084,10.1965,10.2084,159100.0
2014-08-22 13:00:00,17.2,17.2,17.18,17.19,199400.0,10.2084,10.2084,10.1965,10.2024,199400.0
2014-08-22 13:10:00,17.19,17.2,17.18,17.2,302800.0,10.2024,10.2084,10.1965,10.2084,302800.0
2014-08-22 13:20:00,17.2,17.2,17.19,17.2,253600.0,10.2084,10.2084,10.2024,10.2084,253600.0
2014-08-22 13:30:00,17.2,17.23,17.19,17.21,549700.0,10.2084,10.2262,10.2024,10.2143,549700.0
2014-08-22 13:40:00,17.21,17.22,17.2,17.21,307300.0,10.2143,10.2202,10.2084,10.2143,307300.0
2014-08-22 13:50:00,17.21,17.22,17.19,17.19,239000.0,10.2143,10.2202,10.2024,10.2024,239000.0
2014-08-22 14:00:00,17.2,17.21,17.19,17.21,334000.0,10.2084,10.2143,10.2024,10.2143,334000.0
2014-08-22 14:10:00,17.21,17.22,17.2,17.22,197100.0,10.2143,10.2202,10.2084,10.2202,197100.0
2014-08-22 14:20:00,17.22,17.22,17.21,17.21,108800.0,10.2202,10.2202,10.2143,10.2143,108800.0
2014-08-22 14:30:00,17.21,17.22,17.18,17.19,366500.0,10.2143,10.2202,10.1965,10.2024,366500.0
2014-08-22 14:40:00,17.18,17.2,17.18,17.2,217900.0,10.1965,10.2084,10.1965,10.2084,217900.0
2014-08-22 14:50:00,17.2,17.2,17.18,17.18,375400.0,10.2084,10.2084,10.1965,10.1965,375400.0
2014-08-22 15:00:00,17.19,17.21,17.18,17.21,288100.0,10.2024,10.2143,10.1965,10.2143,288100.0
2014-08-22 15:10:00,17.21,17.22,17.2,17.21,470700.0,10.2143,10.2202,10.2084,10.2143,470700.0
2014-08-22 15:20:00,17.21,17.21,17.2,17.21,218800.0,10.2143,10.2143,10.2084,10.2143,218800.0
2014-08-22 15:30:00,17.21,17.21,17.18,17.18,537400.0,10.2143,10.2143,10.1965,10.1965,537400.0
2014-08-22 15:40:00,17.18,17.2,17.15,17.15,1599900.0,10.1965,10.2084,10.1787,10.1787,1599900.0
2014-08-22 15:50:00,17.16,17.18,17.15,17.17,1596300.0,10.1846,10.1965,10.1787,10.1906,1596300.0
2014-08-25 09:30:00,17.2,17.25,17.2,17.23,751800.0,10.2084,10.2381,10.2084,10.2262,751800.0
2014-08-25 09:40:00,17.23,17.27,17.21,17.25,340900.0,10.2262,10.2499,10.2143,10.2381,340900.0
2014-08-25 09:50:00,17.26,17.26,17.24,17.26,296400.0,10.244,10.244,10.2321,10.244,296400.0
2014-08-25 10:00:00,17.26,17.26,17.21,17.22,378000.0,10.244,10.244,10.2143,10.2202,378000.0
2014-08-25 10:10:00,17.22,17.25,17.22,17.24,194000.0,10.2202,10.2381,10.2202,10.2321,194000.0
2014-08-25 10:20:00,17.23,17.24,17.2,17.23,227600.0,10.2262,10.2321,10.2084,10.2262,227600.0
2014-08-25 10:30:00,17.23,17.23,17.22,17.23,110900.0,10.2262,10.2262,10.2202,10.2262,110900.0
2014-08-25 10:40:00,17.23,17.26,17.22,17.26,292900.0,10.2262,10.244,10.2202,10.244,292900.0
2014-08-25 10:50:00,17.26,17.26,17.25,17.26,98700.0,10.244,10.244,10.2381,10.244,98700.0
2014-08-25 11:00:00,17.26,17.26,17.24,17.26,340800.0,10.244,10.244,10.2321,10.244,340800.0
2014-08-25 11:10:00,17.26,17.26,17.25,17.26,94100.0,10.244,10.244,10.2381,10.244,94100.0
2014-08-25 11:20:00,17.26,17.26,17.25,17.25,218500.0,10.244,10.244,10.2381,10.2381,218500.0
2014-08-25 11:30:00,17.26,17.29,17.25,17.29,426900.0,10.244,10.2618,10.2381,10.2618,426900.0
2014-08-25 11:40:00,17.29,17.29,17.27,17.28,239200.0,10.2618,10.2618,10.2499,10.2559,239200.0
2014-08-25 11:50:00,17.28,17.28,17.25,17.26,179200.0,10.2559,10.2559,10.2381,10.244,179200.0
2014-08-25 12:00:00,17.26,17.26,17.24,17.24,193400.0,10.244,10.244,10.2321,10.2321,193400.0
2014-08-25 12:10:00,17.25,17.25,17.24,17.24,94700.0,10.2381,10.2381,10.2321,10.2321,94700.0
2014-08-25 12:20:00,17.25,17.25,17.22,17.23,141700.0,10.2381,10.2381,10.2202,10.2262,141700.0
2014-08-25 12:30:00,17.23,17.23,17.2,17.21,178300.0,10.2262,10.2262,10.2084,10.2143,178300.0
2014-08-25 12:40:00,17.21,17.22,17.2,17.22,190500.0,10.2143,10.2202,10.2084,10.2202,190500.0
2014-08-25 12:50:00,17.22,17.22,17.21,17.22,107200.0,10.2202,10.2202,10.2143,10.2202,107200.0
2014-08-25 13:00:00,17.22,17.22,17.2,17.2,214100.0,10.2202,10.2202,10.2084,10.2084,214100.0
2014-08-25 13:10:00,17.21,17.22,17.2,17.21,154100.0,10.2143,10.2202,10.2084,10.2143,154100.0
2014-08-25 13:20:00,17.22,17.22,17.21,17.21,64200.0,10.2202,10.2202,10.2143,10.2143,64200.0
2014-08-25 13:30:00,17.22,17.23,17.21,17.23,154000.0,10.2202,10.2262,10.2143,10.2262,154000.0
2014-08-25 13:40:00,17.23,17.24,17.22,17.24,187400.0,10.2262,10.2321,10.2202,10.2321,187400.0
2014-08-25 13:50:00,17.24,17.25,17.23,17.24,210800.0,10.2321,10.2381,10.2262,10.2321,210800.0
2014-08-25 14:00:00,17.24,17.25,17.22,17.25,331000.0,10.2321,10.2381,10.2202,10.2381,331000.0
2014-08-25 14:10:00,17.25,17.25,17.24,17.25,133700.0,10.2381,10.2381,10.2321,10.2381,133700.0
2014-08-25 14:20:00,17.25,17.25,17.23,17.24,147500.0,10.2381,10.2381,10.2262,10.2321,147500.0
2014-08-25 14:30:00,17.24,17.24,17.23,17.23,82000.0,10.2321,10.2321,10.2262,10.2262,82000.0
2014-08-25 14:40:00,17.23,17.24,17.23,17.23,85500.0,10.2262,10.2321,10.2262,10.2262,85500.0
2014-08-25 14:50:00,17.23,17.24,17.23,17.23,167000.0,10.2262,10.2321,10.2262,10.2262,167000.0
2014-08-25 15:00:00,17.23,17.24,17.22,17.23,111300.0,10.2262,10.2321,10.2202,10.2262,111300.0
2014-08-25 15:10:00,17.23,17.23,17.2,17.2,380900.0,10.2262,10.2262,10.2084,10.2084,380900.0
2014-08-25 15:20:00,17.21,17.21,17.2,17.21,205300.0,10.2143,10.2143,10.2084,10.2143,205300.0
2014-08-25 15:30:00,17.21,17.22,17.2,17.22,310100.0,10.2143,10.2202,10.2084,10.2202,310100.0
2014-08-25 15:40:00,17.21,17.24,17.21,17.23,439500.0,10.2143,10.2321,10.2143,10.2262,439500.0
2014-08-25 15:50:00,17.24,17.24,17.23,17.23,1078200.0,10.2321,10.2321,10.2262,10.2262,1078200.0
2014-08-26 09:30:00,17.26,17.3,17.24,17.28,606600.0,10.244,10.2677,10.2321,10.2559,606600.0
2014-08-26 09:40:00,17.28,17.3,17.27,17.29,192900.0,10.2559,10.2677,10.2499,10.2618,192900.0
2014-08-26 09:50:00,17.3,17.3,17.27,17.28,400600.0,10.2677,10.2677,10.2499,10.2559,400600.0
2014-08-26 10:00:00,17.28,17.31,17.27,17.29,581500.0,10.2559,10.2737,10.2499,10.2618,581500.0
2014-08-26 10:10:00,17.3,17.32,17.3,17.31,396100.0,10.2677,10.2796,10.2677,10.2737,396100.0
2014-08-26 10:20:00,17.32,17.32,17.3,17.31,141900.0,10.2796,10.2796,10.2677,10.2737,141900.0
2014-08-26 10:30:00,17.32,17.33,17.31,17.32,265700.0,10.2796,10.2855,10.2737,10.2796,265700.0
2014-08-26 10:40:00,17.32,17.35,17.32,17.35,356900.0,10.2796,10.2974,10.2796,10.2974,356900.0
2014-08-26 10:50:00,17.35,17.35,17.33,17.33,365400.0,10.2974,10.2974,10.2855,10.2855,365400.0
2014-08-26 11:00:00,17.33,17.34,17.32,17.33,234500.0,10.2855,10.2915,10.2796,10.2855,234500.0
2014-08-26 11:10:00,17.32,17.33,17.32,17.32,140400.0,10.2796,10.2855,10.2796,10.2796,140400.0
2014-08-26 11:20:00,17.32,17.33,17.31,17.32,260100.0,10.2796,10.2855,10.2737,10.2796,260100.0
2014-08-26 11:30:00,17.32,17.33,17.29,17.3,262600.0,10.2796,10.2855,10.2618,10.2677,262600.0
2014-08-26 11:40:00,17.29,17.3,17.29,17.29,102300.0,10.2618,10.2677,10.2618,10.2618,102300.0
2014-08-26 11:50:00,17.29,17.3,17.27,17.27,318000.0,10.2618,10.2677,10.2499,10.2499,318000.0
2014-08-26 12:00:00,17.28,17.28,17.26,17.27,184900.0,10.2559,10.2559,10.244,10.2499,184900.0
2014-08-26 12:10:00,17.27,17.27,17.25,17.26,234900.0,10.2499,10.2499,10.2381,10.244,234900.0
2014-08-26 12:20:00,17.25,17.27,17.25,17.26,232300.0,10.2381,10.2499,10.2381,10.244,232300.0
2014-08-26 12:30:00,17.27,17.27,17.26,17.26,93500.0,10.2499,10.2499,10.244,10.244,93500.0
2014-08-26 12:40:00,17.26,17.27,17.25,17.26,140000.0,10.244,10.2499,10.2381,10.244,140000.0
2014-08-26 12:50:00,17.26,17.26,17.25,17.26,90900.0,10.244,10.244,10.2381,10.244,90900.0
2014-08-26 13:00:00,17.26,17.26,17.23,17.25,321000.0,10.244,10.244,10.2262,10.2381,321000.0
2014-08-26 13:10:00,17.25,17.27,17.24,17.27,216700.0,10.2381,10.2499,10.2321,10.2499,216700.0
2014-08-26 13:20:00,17.27,17.27,17.26,17.27,65200.0,10.2499,10.2499,10.244,10.2499,65200.0
2014-08-26 13:30:00,17.27,17.27,17.26,17.27,70300.0,10.2499,10.2499,10.244,10.2499,70300.0
2014-08-26 13:40:00,17.26,17.27,17.26,17.26,88600.0,10.244,10.2499,10.244,10.244,88600.0
2014-08-26 13:50:00,17.27,17.27,17.25,17.25,253200.0,10.2499,10.2499,10.2381,10.2381,253200.0
2014-08-26 14:00:00,17.26,17.26,17.25,17.25,191900.0,10.244,10.244,10.2381,10.2381,191900.0
2014-08-26 14:10:00,17.25,17.26,17.25,17.26,126800.0,10.2381,10.244,10.2381,10.244,126800.0
2014-08-26 14:20:00,17.25,17.26,17.23,17.25,316800.0,10.2381,10.244,10.2262,10.2381,316800.0
2014-08-26 14:30:00,17.25,17.25,17.24,17.25,126200.0,10.2381,10.2381,10.2321,10.2381,126200.0
2014-08-26 14:40:00,17.25,17.25,17.24,17.25,103600.0,10.2381,10.2381,10.2321,10.2381,103600.0
2014-08-26 14:50:00,17.25,17.25,17.24,17.25,176900.0,10.2381,10.2381,10.2321,10.2381,176900.0
2014-08-26 15:00:00,17.24,17.25,17.24,17.24,149700.0,10.2321,10.2381,10.2321,10.2321,149700.0
2014-08-26 15:10:00,17.25,17.25,17.24,17.24,262900.0,10.2381,10.2381,10.2321,10.2321,262900.0
2014-08-26 15:20:00,17.25,17.25,17.22,17.23,535200.0,10.2381,10.2381,10.2202,10.2262,535200.0
2014-08-26 15:30:00,17.22,17.23,17.2,17.21,413400.0,10.2202,10.2262,10.2084,10.2143,413400.0
2014-08-26 15:40:00,17.21,17.21,17.2,17.21,528800.0,10.2143,10.2143,10.2084,10.2143,528800.0
2014-08-26 15:50:00,17.2,17.21,17.19,17.2,1086900.0,10.2084,10.2143,10.2024,10.2084,1086900.0
2014-08-27 09:30:00,17.23,17.26,17.21,17.24,815600.0,10.2262,10.244,10.2143,10.2321,815600.0
2014-08-27 09:40:00,17.24,17.26,17.21,17.21,342100.0,10.2321,10.244,10.2143,10.2143,342100.0
2014-08-27 09:50:00,17.21,17.25,17.21,17.24,467600.0,10.2143,10.2381,10.2143,10.2321,467600.0
2014-08-27 10:00:00,17.23,17.25,17.22,17.23,391500.0,10.2262,10.2381,10.2202,10.2262,391500.0
2014-08-27 10:10:00,17.24,17.25,17.22,17.25,545600.0,10.2321,10.2381,10.2202,10.2381,545600.0
2014-08-27 10:20:00,17.25,17.28,17.24,17.27,395800.0,10.2381,10.2559,10.2321,10.2499,395800.0
2014-08-27 10:30:00,17.27,17.29,17.26,17.29,425700.0,10.2499,10.2618,10.244,10.2618,425700.0
2014-08-27 10:40:00,17.29,17.32,17.28,17.32,755000.0,10.2618,10.2796,10.2559,10.2796,755000.0
2014-08-27 10:50:00,17.33,17.35,17.32,17.34,607500.0,10.2855,10.2974,10.2796,10.2915,607500.0
2014-08-27 11:00:00,17.35,17.37,17.34,17.37,389200.0,10.2974,10.3093,10.2915,10.3093,389200.0
2014-08-27 11:10:00,17.37,17.38,17.36,17.37,295900.0,10.3093,10.3152,10.3033,10.3093,295900.0
2014-08-27 11:20:00,17.37,17.38,17.34,17.35,222900.0,10.3093,10.3152,10.2915,10.2974,222900.0
2014-08-27 11:30:00,17.35,17.35,17.31,17.35,313400.0,10.2974,10.2974,10.2737,10.2974,313400.0
2014-08-27 11:40:00,17.35,17.37,17.33,17.33,309000.0,10.2974,10.3093,10.2855,10.2855,309000.0
2014-08-27 11:50:00,17.33,17.36,17.33,17.34,216100.0,10.2855,10.3033,10.2855,10.2915,216100.0
2014-08-27 12:00:00,17.34,17.35,17.32,17.32,266300.0,10.2915,10.2974,10.2796,10.2796,266300.0
2014-08-27 12:10:00,17.32,17.34,17.32,17.33,174800.0,10.2796,10.2915,10.2796,10.2855,174800.0
2014-08-27 12:20:00,17.33,17.33,17.32,17.32,148500.0,10.2855,10.2855,10.2796,10.2796,148500.0
2014-08-27 12:30:00,17.33,17.35,17.32,17.35,165100.0,10.2855,10.2974,10.2796,10.2974,165100.0
2014-08-27 12:40:00,17.35,17.37,17.34,17.36,276000.0,10.2974,10.3093,10.2915,10.3033,276000.0
2014-08-27 12:50:00,17.36,17.36,17.33,17.35,228900.0,10.3033,10.3033,10.2855,10.2974,228900.0
2014-08-27 13:00:00,17.35,17.35,17.34,17.35,97200.0,10.2974,10.2974,10.2915,10.2974,97200.0
2014-08-27 13:10:00,17.35,17.37,17.34,17.37,135000.0,10.2974,10.3093,10.2915,10.3093,135000.0
2014-08-27 13:20:00,17.37,17.39,17.36,17.39,335600.0,10.3093,10.3211,10.3033,10.3211,335600.0
2014-08-27 13:30:00,17.39,17.39,17.37,17.38,271500.0,10.3211,10.3211,10.3093,10.3152,271500.0
2014-08-27 13:40:00,17.37,17.38,17.36,17.37,271800.0,10.3093,10.3152,10.3033,10.3093,271800.0
2014-08-27 13:50:00,17.38,17.38,17.37,17.38,190400.0,10.3152,10.3152,10.3093,10.3152,190400.0
2014-08-27 14:00:00,17.38,17.38,17.37,17.38,365600.0,10.3152,10.3152,10.3093,10.3152,365600.0
2014-08-27 14:10:00,17.37,17.4,17.37,17.39,545100.0,10.3093,10.3271,10.3093,10.3211,545100.0
2014-08-27 14:20:00,17.38,17.4,17.38,17.4,276600.0,10.3152,10.3271,10.3152,10.3271,276600.0
2014-08-27 14:30:00,17.4,17.4,17.38,17.39,329600.0,10.3271,10.3271,10.3152,10.3211,329600.0
2014-08-27 14:40:00,17.4,17.4,17.36,17.36,480800.0,10.3271,10.3271,10.3033,10.3033,480800.0
2014-08-27 14:50:00,17.37,17.37,17.33,17.34,419300.0,10.3093,10.3093,10.2855,10.2915,419300.0
2014-08-27 15:00:00,17.34,17.35,17.33,17.35,447800.0,10.2915,10.2974,10.2855,10.2974,447800.0
2014-08-27 15:10:00,17.35,17.37,17.33,17.35,1574600.0,10.2974,10.3093,10.2855,10.2974,1574600.0
2014-08-27 15:20:00,17.36,17.36,17.35,17.36,222700.0,10.3033,10.3033,10.2974,10.3033,222700.0
2014-08-27 15:30:00,17.36,17.36,17.34,17.35,299600.0,10.3033,10.3033,10.2915,10.2974,299600.0
2014-08-27 15:40:00,17.35,17.37,17.34,17.37,724800.0,10.2974,10.3093,10.2915,10.3093,724800.0
2014-08-27 15:50:00,17.37,17.38,17.36,17.36,1239000.0,10.3093,10.3152,10.3033,10.3033,1239000.0
2014-08-28 09:30:00,17.27,17.32,17.21,17.22,1158800.0,10.2499,10.2796,10.2143,10.2202,1158800.0
2014-08-28 09:40:00,17.22,17.25,17.21,17.23,483200.0,10.2202,10.2381,10.2143,10.2262,483200.0
2014-08-28 09:50:00,17.24,17.33,17.23,17.33,476100.0,10.2321,10.2855,10.2262,10.2855,476100.0
2014-08-28 10:00:00,17.33,17.35,17.28,17.28,559100.0,10.2855,10.2974,10.2559,10.2559,559100.0
2014-08-28 10:10:00,17.28,17.29,17.26,17.28,274000.0,10.2559,10.2618,10.244,10.2559,274000.0
2014-08-28 10:20:00,17.27,17.29,17.27,17.29,196000.0,10.2499,10.2618,10.2499,10.2618,196000.0
2014-08-28 10:30:00,17.29,17.29,17.25,17.26,174000.0,10.2618,10.2618,10.2381,10.244,174000.0
2014-08-28 10:40:00,17.25,17.28,17.25,17.28,248400.0,10.2381,10.2559,10.2381,10.2559,248400.0
2014-08-28 10:50:00,17.28,17.28,17.26,17.27,195000.0,10.2559,10.2559,10.244,10.2499,195000.0
2014-08-28 11:00:00,17.28,17.28,17.26,17.26,115400.0,10.2559,10.2559,10.244,10.244,115400.0
2014-08-28 11:10:00,17.26,17.27,17.25,17.25,154200.0,10.244,10.2499,10.2381,10.2381,154200.0
2014-08-28 11:20:00,17.25,17.28,17.25,17.27,193700.0,10.2381,10.2559,10.2381,10.2499,193700.0
2014-08-28 11:30:00,17.28,17.28,17.26,17.27,152000.0,10.2559,10.2559,10.244,10.2499,152000.0
2014-08-28 11:40:00,17.26,17.28,17.26,17.28,400400.0,10.244,10.2559,10.244,10.2559,400400.0
2014-08-28 11:50:00,17.28,17.32,17.27,17.31,1090400.0,10.2559,10.2796,10.2499,10.2737,1090400.0
2014-08-28 12:00:00,17.32,17.35,17.31,17.35,404800.0,10.2796,10.2974,10.2737,10.2974,404800.0
2014-08-28 12:10:00,17.35,17.37,17.34,17.36,298500.0,10.2974,10.3093,10.2915,10.3033,298500.0
2014-08-28 12:20:00,17.37,17.39,17.36,17.39,564500.0,10.3093,10.3211,10.3033,10.3211,564500.0
2014-08-28 12:30:00,17.39,17.4,17.37,17.4,605500.0,10.3211,10.3271,10.3093,10.3271,605500.0
2014-08-28 12:40:00,17.4,17.42,17.38,17.41,435600.0,10.3271,10.3389,10.3152,10.333,435600.0
2014-08-28 12:50:00,17.41,17.42,17.39,17.41,343300.0,10.333,10.3389,10.3211,10.333,343300.0
2014-08-28 13:00:00,17.42,17.42,17.39,17.39,238100.0,10.3389,10.3389,10.3211,10.3211,238100.0
2014-08-28 13:10:00,17.4,17.41,17.39,17.41,191600.0,10.3271,10.333,10.3211,10.333,191600.0
2014-08-28 13:20:00,17.41,17.41,17.39,17.4,167100.0,10.333,10.333,10.3211,10.3271,167100.0
2014-08-28 13:30:00,17.41,17.41,17.39,17.39,149700.0,10.333,10.333,10.3211,10.3211,149700.0
2014-08-28 13:40:00,17.4,17.4,17.39,17.39,66300.0,10.3271,10.3271,10.3211,10.3211,66300.0
2014-08-28 13:50:00,17.39,17.41,17.39,17.41,447800.0,10.3211,10.333,10.3211,10.333,447800.0
2014-08-28 14:00:00,17.41,17.43,17.4,17.43,483000.0,10.333,10.3449,10.3271,10.3449,483000.0
2014-08-28 14:10:00,17.43,17.43,17.39,17.39,308700.0,10.3449,10.3449,10.3211,10.3211,308700.0
2014-08-28 14:20:00,17.4,17.4,17.38,17.39,123300.0,10.3271,10.3271,10.3152,10.3211,123300.0
2014-08-28 14:30:00,17.39,17.41,17.38,17.41,264800.0,10.3211,10.333,10.3152,10.333,264800.0
2014-08-28 14:40:00,17.41,17.41,17.39,17.41,495800.0,10.333,10.333,10.3211,10.333,495800.0
2014-08-28 14:50:00,17.41,17.41,17.4,17.41,151200.0,10.333,10.333,10.3271,10.333,151200.0
2014-08-28 15:00:00,17.4,17.45,17.4,17.43,556100.0,10.3271,10.3568,10.3271,10.3449,556100.0
2014-08-28 15:10:00,17.43,17.45,17.42,17.44,595800.0,10.3449,10.3568,10.3389,10.3508,595800.0
2014-08-28 15:20:00,17.43,17.44,17.43,17.43,166700.0,10.3449,10.3508,10.3449,10.3449,166700.0
2014-08-28 15:30:00,17.44,17.45,17.43,17.45,747600.0,10.3508,10.3568,10.3449,10.3568,747600.0
2014-08-28 15:40:00,17.45,17.45,17.41,17.41,548800.0,10.3568,10.3568,10.333,10.333,548800.0
2014-08-28 15:50:00,17.42,17.43,17.41,17.43,1261900.0,10.3389,10.3449,10.333,10.3449,1261900.0
2014-08-29 09:30:00,17.47,17.49,17.42,17.44,628000.0,10.3686,10.3805,10.3389,10.3508,628000.0
2014-08-29 09:40:00,17.45,17.47,17.41,17.41,364800.0,10.3568,10.3686,10.333,10.333,364800.0
2014-08-29 09:50:00,17.41,17.43,17.4,17.43,295500.0,10.333,10.3449,10.3271,10.3449,295500.0
2014-08-29 10:00:00,17.42,17.45,17.41,17.44,312200.0,10.3389,10.3568,10.333,10.3508,312200.0
2014-08-29 10:10:00,17.44,17.46,17.42,17.45,612200.0,10.3508,10.3627,10.3389,10.3568,612200.0
2014-08-29 10:20:00,17.44,17.46,17.42,17.42,370600.0,10.3508,10.3627,10.3389,10.3389,370600.0
2014-08-29 10:30:00,17.43,17.45,17.42,17.44,200200.0,10.3449,10.3568,10.3389,10.3508,200200.0
2014-08-29 10:40:00,17.44,17.48,17.43,17.47,434500.0,10.3508,10.3746,10.3449,10.3686,434500.0
2014-08-29 10:50:00,17.48,17.48,17.46,17.46,332700.0,10.3746,10.3746,10.3627,10.3627,332700.0
2014-08-29 11:00:00,17.46,17.47,17.45,17.45,321100.0,10.3627,10.3686,10.3568,10.3568,321100.0
2014-08-29 11:10:00,17.46,17.46,17.44,17.44,313700.0,10.3627,10.3627,10.3508,10.3508,313700.0
2014-08-29 11:20:00,17.44,17.45,17.44,17.45,174900.0,10.3508,10.3568,10.3508,10.3568,174900.0
2014-08-29 11:30:00,17.44,17.47,17.44,17.46,238700.0,10.3508,10.3686,10.3508,10.3627,238700.0
2014-08-29 11:40:00,17.46,17.47,17.46,17.47,133800.0,10.3627,10.3686,10.3627,10.3686,133800.0
2014-08-29 11:50:00,17.46,17.47,17.46,17.46,133300.0,10.3627,10.3686,10.3627,10.3627,133300.0
2014-08-29 12:00:00,17.46,17.48,17.46,17.46,226600.0,10.3627,10.3746,10.3627,10.3627,226600.0
2014-08-29 12:10:00,17.46,17.47,17.46,17.46,120600.0,10.3627,10.3686,10.3627,10.3627,120600.0
2014-08-29 12:20:00,17.46,17.47,17.45,17.45,113100.0,10.3627,10.3686,10.3568,10.3568,113100.0
2014-08-29 12:30:00,17.45,17.46,17.45,17.45,94900.0,10.3568,10.3627,10.3568,10.3568,94900.0
2014-08-29 12:40:00,17.45,17.46,17.45,17.45,112800.0,10.3568,10.3627,10.3568,10.3568,112800.0
2014-08-29 12:50:00,17.46,17.46,17.45,17.45,96200.0,10.3627,10.3627,10.3568,10.3568,96200.0
2014-08-29 13:00:00,17.45,17.46,17.45,17.46,73800.0,10.3568,10.3627,10.3568,10.3627,73800.0
2014-08-29 13:10:00,17.46,17.46,17.45,17.45,64200.0,10.3627,10.3627,10.3568,10.3568,64200.0
2014-08-29 13:20:00,17.46,17.46,17.45,17.45,230200.0,10.3627,10.3627,10.3568,10.3568,230200.0
2014-08-29 13:30:00,17.46,17.46,17.45,17.45,111800.0,10.3627,10.3627,10.3568,10.3568,111800.0
2014-08-29 13:40:00,17.45,17.46,17.45,17.45,138800.0,10.3568,10.3627,10.3568,10.3568,138800.0
2014-08-29 13:50:00,17.45,17.46,17.45,17.45,188200.0,10.3568,10.3627,10.3568,10.3568,188200.0
2014-08-29 14:00:00,17.45,17.46,17.45,17.46,149000.0,10.3568,10.3627,10.3568,10.3627,149000.0
2014-08-29 14:10:00,17.45,17.46,17.44,17.45,291000.0,10.3568,10.3627,10.3508,10.3568,291000.0
2014-08-29 14:20:00,17.45,17.45,17.44,17.45,159900.0,10.3568,10.3568,10.3508,10.3568,159900.0
2014-08-29 14:30:00,17.45,17.45,17.43,17.43,207800.0,10.3568,10.3568,10.3449,10.3449,207800.0
2014-08-29 14:40:00,17.43,17.44,17.42,17.43,260400.0,10.3449,10.3508,10.3389,10.3449,260400.0
2014-08-29 14:50:00,17.43,17.43,17.42,17.43,72100.0,10.3449,10.3449,10.3389,10.3449,72100.0
2014-08-29 15:00:00,17.43,17.43,17.41,17.41,264000.0,10.3449,10.3449,10.333,10.333,264000.0
2014-08-29 15:10:00,17.41,17.42,17.41,17.41,109400.0,10.333,10.3389,10.333,10.333,109400.0
2014-08-29 15:20:00,17.41,17.42,17.4,17.41,219800.0,10.333,10.3389,10.3271,10.333,219800.0
2014-08-29 15:30:00,17.41,17.43,17.39,17.43,868600.0,10.333,10.3449,10.3211,10.3449,868600.0
2014-08-29 15:40:00,17.43,17.45,17.42,17.43,754600.0,10.3449,10.3568,10.3389,10.3449,754600.0
2014-08-29 15:50:00,17.43,17.43,17.39,17.4,2003000.0,10.3449,10.3449,10.3211,10.3271,2003000.0
2014-09-02 09:30:00,17.48,17.6,17.48,17.58,1659400.0,10.3746,10.4458,10.3746,10.4339,1659400.0
2014-09-02 09:40:00,17.58,17.59,17.55,17.57,542400.0,10.4339,10.4398,10.4161,10.428,542400.0
2014-09-02 09:50:00,17.57,17.58,17.49,17.56,980100.0,10.428,10.4339,10.3805,10.422,980100.0
2014-09-02 10:00:00,17.57,17.58,17.55,17.57,478900.0,10.428,10.4339,10.4161,10.428,478900.0
2014-09-02 10:10:00,17.57,17.6,17.56,17.57,727500.0,10.428,10.4458,10.422,10.428,727500.0
2014-09-02 10:20:00,17.57,17.6,17.57,17.59,527200.0,10.428,10.4458,10.428,10.4398,527200.0
2014-09-02 10:30:00,17.59,17.59,17.56,17.57,379400.0,10.4398,10.4398,10.422,10.428,379400.0
2014-09-02 10:40:00,17.58,17.6,17.57,17.59,374800.0,10.4339,10.4458,10.428,10.4398,374800.0
2014-09-02 10:50:00,17.59,17.62,17.58,17.62,733700.0,10.4398,10.4577,10.4339,10.4577,733700.0
2014-09-02 11:00:00,17.62,17.62,17.57,17.59,568100.0,10.4577,10.4577,10.428,10.4398,568100.0
2014-09-02 11:10:00,17.59,17.6,17.58,17.58,320000.0,10.4398,10.4458,10.4339,10.4339,320000.0
2014-09-02 11:20:00,17.58,17.6,17.58,17.58,262100.0,10.4339,10.4458,10.4339,10.4339,262100.0
2014-09-02 11:30:00,17.59,17.6,17.55,17.55,393300.0,10.4398,10.4458,10.4161,10.4161,393300.0
2014-09-02 11:40:00,17.55,17.57,17.53,17.53,391100.0,10.4161,10.428,10.4042,10.4042,391100.0
2014-09-02 11:50:00,17.53,17.55,17.51,17.55,582600.0,10.4042,10.4161,10.3924,10.4161,582600.0
2014-09-02 12:00:00,17.55,17.55,17.54,17.55,184900.0,10.4161,10.4161,10.4102,10.4161,184900.0
2014-09-02 12:10:00,17.55,17.57,17.54,17.56,149900.0,10.4161,10.428,10.4102,10.422,149900.0
2014-09-02 12:20:00,17.56,17.57,17.55,17.56,198400.0,10.422,10.428,10.4161,10.422,198400.0
2014-09-02 12:30:00,17.55,17.56,17.53,17.53,402700.0,10.4161,10.422,10.4042,10.4042,402700.0
2014-09-02 12:40:00,17.53,17.54,17.52,17.52,188200.0,10.4042,10.4102,10.3983,10.3983,188200.0
2014-09-02 12:50:00,17.52,17.53,17.52,17.52,180900.0,10.3983,10.4042,10.3983,10.3983,180900.0
2014-09-02 13:00:00,17.52,17.54,17.51,17.54,284100.0,10.3983,10.4102,10.3924,10.4102,284100.0
2014-09-02 13:10:00,17.54,17.54,17.51,17.51,143100.0,10.4102,10.4102,10.3924,10.3924,143100.0
2014-09-02 13:20:00,17.52,17.53,17.49,17.51,354100.0,10.3983,10.4042,10.3805,10.3924,354100.0
2014-09-02 13:30:00,17.5,17.52,17.5,17.52,149000.0,10.3864,10.3983,10.3864,10.3983,149000.0
2014-09-02 13:40:00,17.52,17.53,17.51,17.53,173500.0,10.3983,10.4042,10.3924,10.4042,173500.0
2014-09-02 13:50:00,17.52,17.53,17.51,17.51,206800.0,10.3983,10.4042,10.3924,10.3924,206800.0
2014-09-02 14:00:00,17.52,17.55,17.51,17.54,238900.0,10.3983,10.4161,10.3924,10.4102,238900.0
2014-09-02 14:10:00,17.53,17.54,17.53,17.54,73200.0,10.4042,10.4102,10.4042,10.4102,73200.0
2014-09-02 14:20:00,17.53,17.54,17.52,17.53,244100.0,10.4042,10.4102,10.3983,10.4042,244100.0
2014-09-02 14:30:00,17.52,17.53,17.51,17.53,295700.0,10.3983,10.4042,10.3924,10.4042,295700.0
2014-09-02 14:40:00,17.53,17.57,17.52,17.57,364200.0,10.4042,10.428,10.3983,10.428,364200.0
2014-09-02 14:50:00,17.57,17.6,17.56,17.6,328700.0,10.428,10.4458,10.422,10.4458,328700.0
2014-09-02 15:00:00,17.6,17.62,17.59,17.6,482300.0,10.4458,10.4577,10.4398,10.4458,482300.0
2014-09-02 15:10:00,17.59,17.6,17.57,17.57,216200.0,10.4398,10.4458,10.428,10.428,216200.0
2014-09-02 15:20:00,17.57,17.58,17.57,17.57,373600.0,10.428,10.4339,10.428,10.428,373600.0
2014-09-02 15:30:00,17.58,17.58,17.55,17.58,527300.0,10.4339,10.4339,10.4161,10.4339,527300.0
2014-09-02 15:40:00,17.57,17.61,17.57,17.6,709600.0,10.428,10.4517,10.428,10.4458,709600.0
2014-09-02 15:50:00,17.6,17.6,17.59,17.59,1120600.0,10.4458,10.4458,10.4398,10.4398,1120600.0
2014-09-03 09:30:00,17.71,17.87,17.66,17.67,1948600.0,10.5111,10.606,10.4814,10.4873,1948600.0
2014-09-03 09:40:00,17.67,17.77,17.67,17.72,1273000.0,10.4873,10.5467,10.4873,10.517,1273000.0
2014-09-03 09:50:00,17.73,17.75,17.69,17.7,924900.0,10.5229,10.5348,10.4992,10.5051,924900.0
2014-09-03 10:00:00,17.7,17.73,17.64,17.68,1510900.0,10.5051,10.5229,10.4695,10.4933,1510900.0
2014-09-03 10:10:00,17.68,17.72,17.65,17.65,1302000.0,10.4933,10.517,10.4755,10.4755,1302000.0
2014-09-03 10:20:00,17.65,17.66,17.61,17.63,773200.0,10.4755,10.4814,10.4517,10.4636,773200.0
2014-09-03 10:30:00,17.63,17.64,17.62,17.64,217000.0,10.4636,10.4695,10.4577,10.4695,217000.0
2014-09-03 10:40:00,17.63,17.68,17.63,17.66,376800.0,10.4636,10.4933,10.4636,10.4814,376800.0
2014-09-03 10:50:00,17.67,17.68,17.65,17.65,277600.0,10.4873,10.4933,10.4755,10.4755,277600.0
2014-09-03 11:00:00,17.65,17.68,17.64,17.64,283400.0,10.4755,10.4933,10.4695,10.4695,283400.0
2014-09-03 11:10:00,17.65,17.65,17.62,17.63,259400.0,10.4755,10.4755,10.4577,10.4636,259400.0
2014-09-03 11:20:00,17.62,17.63,17.55,17.55,999000.0,10.4577,10.4636,10.4161,10.4161,999000.0
2014-09-03 11:30:00,17.56,17.59,17.54,17.57,433000.0,10.422,10.4398,10.4102,10.428,433000.0
2014-09-03 11:40:00,17.57,17.57,17.55,17.57,102300.0,10.428,10.428,10.4161,10.428,102300.0
2014-09-03 11:50:00,17.56,17.57,17.54,17.54,241300.0,10.422,10.428,10.4102,10.4102,241300.0
2014-09-03 12:00:00,17.55,17.55,17.53,17.55,142000.0,10.4161,10.4161,10.4042,10.4161,142000.0
2014-09-03 12:10:00,17.54,17.57,17.54,17.55,264700.0,10.4102,10.428,10.4102,10.4161,264700.0
2014-09-03 12:20:00,17.55,17.56,17.53,17.54,167900.0,10.4161,10.422,10.4042,10.4102,167900.0
2014-09-03 12:30:00,17.54,17.54,17.52,17.53,185500.0,10.4102,10.4102,10.3983,10.4042,185500.0
2014-09-03 12:40:00,17.52,17.54,17.52,17.54,152000.0,10.3983,10.4102,10.3983,10.4102,152000.0
2014-09-03 12:50:00,17.54,17.56,17.53,17.56,148000.0,10.4102,10.422,10.4042,10.422,148000.0
2014-09-03 13:00:00,17.55,17.58,17.55,17.56,292000.0,10.4161,10.4339,10.4161,10.422,292000.0
2014-09-03 13:10:00,17.57,17.57,17.56,17.56,88900.0,10.428,10.428,10.422,10.422,88900.0
2014-09-03 13:20:00,17.57,17.57,17.55,17.57,182100.0,10.428,10.428,10.4161,10.428,182100.0
2014-09-03 13:30:00,17.57,17.58,17.55,17.55,181200.0,10.428,10.4339,10.4161,10.4161,181200.0
2014-09-03 13:40:00,17.55,17.56,17.54,17.54,131400.0,10.4161,10.422,10.4102,10.4102,131400.0
2014-09-03 13:50:00,17.55,17.55,17.52,17.55,284600.0,10.4161,10.4161,10.3983,10.4161,284600.0
2014-09-03 14:00:00,17.55,17.55,17.51,17.55,522600.0,10.4161,10.4161,10.3924,10.4161,522600.0
2014-09-03 14:10:00,17.54,17.57,17.54,17.55,279900.0,10.4102,10.428,10.4102,10.4161,279900.0
2014-09-03 14:20:00,17.55,17.56,17.52,17.53,255000.0,10.4161,10.422,10.3983,10.4042,255000.0
2014-09-03 14:30:00,17.54,17.55,17.53,17.54,95200.0,10.4102,10.4161,10.4042,10.4102,95200.0
2014-09-03 14:40:00,17.55,17.56,17.54,17.54,286600.0,10.4161,10.422,10.4102,10.4102,286600.0
2014-09-03 14:50:00,17.54,17.55,17.51,17.51,438800.0,10.4102,10.4161,10.3924,10.3924,438800.0
2014-09-03 15:00:00,17.51,17.52,17.5,17.51,370100.0,10.3924,10.3983,10.3864,10.3924,370100.0
2014-09-03 15:10:00,17.5,17.53,17.5,17.53,433800.0,10.3864,10.4042,10.3864,10.4042,433800.0
2014-09-03 15:20:00,17.53,17.53,17.5,17.51,642900.0,10.4042,10.4042,10.3864,10.3924,642900.0
2014-09-03 15:30:00,17.5,17.51,17.48,17.5,1015800.0,10.3864,10.3924,10.3746,10.3864,1015800.0
2014-09-03 15:40:00,17.49,17.5,17.44,17.44,1786100.0,10.3805,10.3864,10.3508,10.3508,1786100.0
2014-09-03 15:50:00,17.45,17.48,17.44,17.48,3834300.0,10.3568,10.3746,10.3508,10.3746,3834300.0
2014-09-04 09:30:00,17.46,17.57,17.45,17.55,747700.0,10.3627,10.428,10.3568,10.4161,747700.0
2014-09-04 09:40:00,17.55,17.58,17.53,17.57,398900.0,10.4161,10.4339,10.4042,10.428,398900.0
2014-09-04 09:50:00,17.58,17.6,17.55,17.57,401400.0,10.4339,10.4458,10.4161,10.428,401400.0
2014-09-04 10:00:00,17.57,17.58,17.54,17.57,293600.0,10.428,10.4339,10.4102,10.428,293600.0
2014-09-04 10:10:00,17.56,17.6,17.55,17.56,787300.0,10.422,10.4458,10.4161,10.422,787300.0
2014-09-04 10:20:00,17.55,17.59,17.55,17.57,230000.0,10.4161,10.4398,10.4161,10.428,230000.0
2014-09-04 10:30:00,17.57,17.58,17.56,17.57,152700.0,10.428,10.4339,10.422,10.428,152700.0
2014-09-04 10:40:00,17.57,17.59,17.56,17.57,258900.0,10.428,10.4398,10.422,10.428,258900.0
2014-09-04 10:50:00,17.57,17.58,17.56,17.56,137900.0,10.428,10.4339,10.422,10.422,137900.0
2014-09-04 11:00:00,17.57,17.57,17.54,17.55,258400.0,10.428,10.428,10.4102,10.4161,258400.0
2014-09-04 11:10:00,17.55,17.55,17.52,17.54,389400.0,10.4161,10.4161,10.3983,10.4102,389400.0
2014-09-04 11:20:00,17.54,17.55,17.49,17.5,375000.0,10.4102,10.4161,10.3805,10.3864,375000.0
2014-09-04 11:30:00,17.49,17.51,17.49,17.5,193100.0,10.3805,10.3924,10.3805,10.3864,193100.0
2014-09-04 11:40:00,17.49,17.5,17.45,17.48,575400.0,10.3805,10.3864,10.3568,10.3746,575400.0
2014-09-04 11:50:00,17.48,17.48,17.46,17.46,352700.0,10.3746,10.3746,10.3627,10.3627,352700.0
2014-09-04 12:00:00,17.46,17.48,17.46,17.47,353900.0,10.3627,10.3746,10.3627,10.3686,353900.0
2014-09-04 12:10:00,17.48,17.48,17.47,17.48,255500.0,10.3746,10.3746,10.3686,10.3746,255500.0
2014-09-04 12:20:00,17.47,17.48,17.47,17.48,327200.0,10.3686,10.3746,10.3686,10.3746,327200.0
2014-09-04 12:30:00,17.48,17.48,17.44,17.44,355700.0,10.3746,10.3746,10.3508,10.3508,355700.0
2014-09-04 12:40:00,17.45,17.45,17.42,17.44,190300.0,10.3568,10.3568,10.3389,10.3508,190300.0
2014-09-04 12:50:00,17.44,17.46,17.43,17.45,202500.0,10.3508,10.3627,10.3449,10.3568,202500.0
2014-09-04 13:00:00,17.44,17.45,17.43,17.45,165100.0,10.3508,10.3568,10.3449,10.3568,165100.0
2014-09-04 13:10:00,17.45,17.46,17.43,17.44,191000.0,10.3568,10.3627,10.3449,10.3508,191000.0
2014-09-04 13:20:00,17.44,17.45,17.42,17.44,223900.0,10.3508,10.3568,10.3389,10.3508,223900.0
2014-09-04 13:30:00,17.44,17.45,17.42,17.44,154900.0,10.3508,10.3568,10.3389,10.3508,154900.0
2014-09-04 13:40:00,17.44,17.46,17.43,17.43,293300.0,10.3508,10.3627,10.3449,10.3449,293300.0
2014-09-04 13:50:00,17.43,17.44,17.41,17.42,234100.0,10.3449,10.3508,10.333,10.3389,234100.0
2014-09-04 14:00:00,17.43,17.43,17.4,17.4,516800.0,10.3449,10.3449,10.3271,10.3271,516800.0
2014-09-04 14:10:00,17.41,17.41,17.37,17.38,296100.0,10.333,10.333,10.3093,10.3152,296100.0
2014-09-04 14:20:00,17.37,17.39,17.35,17.37,479600.0,10.3093,10.3211,10.2974,10.3093,479600.0
2014-09-04 14:30:00,17.37,17.37,17.35,17.36,343300.0,10.3093,10.3093,10.2974,10.3033,343300.0
2014-09-04 14:40:00,17.36,17.38,17.35,17.36,283900.0,10.3033,10.3152,10.2974,10.3033,283900.0
2014-09-04 14:50:00,17.37,17.38,17.29,17.3,980100.0,10.3093,10.3152,10.2618,10.2677,980100.0
2014-09-04 15:00:00,17.3,17.31,17.25,17.26,1627200.0,10.2677,10.2737,10.2381,10.244,1627200.0
2014-09-04 15:10:00,17.26,17.27,17.19,17.19,1048000.0,10.244,10.2499,10.2024,10.2024,1048000.0
2014-09-04 15:20:00,17.19,17.25,17.19,17.23,633500.0,10.2024,10.2381,10.2024,10.2262,633500.0
2014-09-04 15:30:00,17.23,17.24,17.2,17.2,720800.0,10.2262,10.2321,10.2084,10.2084,720800.0
2014-09-04 15:40:00,17.2,17.28,17.2,17.27,1370300.0,10.2084,10.2559,10.2084,10.2499,1370300.0
2014-09-04 15:50:00,17.27,17.28,17.25,17.27,2079500.0,10.2499,10.2559,10.2381,10.2499,2079500.0
2014-09-05 09:30:00,17.3,17.3,17.15,17.18,944400.0,10.2677,10.2677,10.1787,10.1965,944400.0
2014-09-05 09:40:00,17.18,17.25,17.17,17.24,494900.0,10.1965,10.2381,10.1906,10.2321,494900.0
2014-09-05 09:50:00,17.23,17.24,17.2,17.21,508000.0,10.2262,10.2321,10.2084,10.2143,508000.0
2014-09-05 10:00:00,17.21,17.23,17.15,17.16,1412000.0,10.2143,10.2262,10.1787,10.1846,1412000.0
2014-09-05 10:10:00,17.16,17.17,17.11,17.11,1311200.0,10.1846,10.1906,10.155,10.155,1311200.0
2014-09-05 10:20:00,17.12,17.13,17.1,17.11,831100.0,10.1609,10.1668,10.149,10.155,831100.0
2014-09-05 10:30:00,17.1,17.11,16.95,16.95,2432900.0,10.149,10.155,10.06,10.06,2432900.0
2014-09-05 10:40:00,16.95,17.03,16.94,17.03,1538700.0,10.06,10.1075,10.0541,10.1075,1538700.0
2014-09-05 10:50:00,17.02,17.06,17.02,17.03,908400.0,10.1015,10.1253,10.1015,10.1075,908400.0
2014-09-05 11:00:00,17.04,17.11,17.04,17.09,1250600.0,10.1134,10.155,10.1134,10.1431,1250600.0
2014-09-05 11:10:00,17.09,17.11,17.07,17.09,784100.0,10.1431,10.155,10.1312,10.1431,784100.0
2014-09-05 11:20:00,17.08,17.11,17.08,17.09,460500.0,10.1372,10.155,10.1372,10.1431,460500.0
2014-09-05 11:30:00,17.09,17.1,17.05,17.05,500200.0,10.1431,10.149,10.1193,10.1193,500200.0
2014-09-05 11:40:00,17.05,17.09,17.05,17.09,456700.0,10.1193,10.1431,10.1193,10.1431,456700.0
2014-09-05 11:50:00,17.09,17.14,17.08,17.11,646700.0,10.1431,10.1728,10.1372,10.155,646700.0
2014-09-05 12:00:00,17.11,17.11,17.08,17.08,371300.0,10.155,10.155,10.1372,10.1372,371300.0
2014-09-05 12:10:00,17.09,17.1,17.08,17.09,259500.0,10.1431,10.149,10.1372,10.1431,259500.0
2014-09-05 12:20:00,17.09,17.09,17.05,17.06,336600.0,10.1431,10.1431,10.1193,10.1253,336600.0
2014-09-05 12:30:00,17.07,17.1,17.06,17.1,311300.0,10.1312,10.149,10.1253,10.149,311300.0
2014-09-05 12:40:00,17.1,17.11,17.07,17.11,785800.0,10.149,10.155,10.1312,10.155,785800.0
2014-09-05 12:50:00,17.11,17.16,17.1,17.16,548200.0,10.155,10.1846,10.149,10.1846,548200.0
2014-09-05 13:00:00,17.16,17.16,17.13,17.15,974700.0,10.1846,10.1846,10.1668,10.1787,974700.0
2014-09-05 13:10:00,17.16,17.16,17.14,17.14,140200.0,10.1846,10.1846,10.1728,10.1728,140200.0
2014-09-05 13:20:00,17.14,17.17,17.13,17.15,424100.0,10.1728,10.1906,10.1668,10.1787,424100.0
2014-09-05 13:30:00,17.15,17.16,17.13,17.14,265500.0,10.1787,10.1846,10.1668,10.1728,265500.0
2014-09-05 13:40:00,17.14,17.14,17.11,17.12,320400.0,10.1728,10.1728,10.155,10.1609,320400.0
2014-09-05 13:50:00,17.12,17.12,17.11,17.12,159400.0,10.1609,10.1609,10.155,10.1609,159400.0
2014-09-05 14:00:00,17.12,17.15,17.11,17.15,409900.0,10.1609,10.1787,10.155,10.1787,409900.0
2014-09-05 14:10:00,17.15,17.15,17.14,17.14,238700.0,10.1787,10.1787,10.1728,10.1728,238700.0
2014-09-05 14:20:00,17.15,17.16,17.13,17.14,502000.0,10.1787,10.1846,10.1668,10.1728,502000.0
2014-09-05 14:30:00,17.14,17.14,17.13,17.14,167900.0,10.1728,10.1728,10.1668,10.1728,167900.0
2014-09-05 14:40:00,17.14,17.14,17.11,17.11,622200.0,10.1728,10.1728,10.155,10.155,622200.0
2014-09-05 14:50:00,17.12,17.12,17.1,17.11,360600.0,10.1609,10.1609,10.149,10.155,360600.0
2014-09-05 15:00:00,17.11,17.13,17.1,17.13,732100.0,10.155,10.1668,10.149,10.1668,732100.0
2014-09-05 15:10:00,17.13,17.14,17.12,17.14,302100.0,10.1668,10.1728,10.1609,10.1728,302100.0
2014-09-05 15:20:00,17.14,17.14,17.13,17.14,430300.0,10.1728,10.1728,10.1668,10.1728,430300.0
2014-09-05 15:30:00,17.14,17.15,17.13,17.14,711800.0,10.1728,10.1787,10.1668,10.1728,711800.0
2014-09-05 15:40:00,17.14,17.15,17.13,17.15,1217800.0,10.1728,10.1787,10.1668,10.1787,1217800.0
2014-09-05 15:50:00,17.15,17.16,17.14,17.14,2077200.0,10.1787,10.1846,10.1728,10.1728,2077200.0
2014-09-08 09:30:00,16.74,16.87,16.74,16.77,3888000.0,9.9354,10.0125,9.9354,9.9532,3888000.0
2014-09-08 09:40:00,16.77,16.81,16.75,16.8,2034800.0,9.9532,9.9769,9.9413,9.971,2034800.0
2014-09-08 09:50:00,16.8,16.85,16.79,16.81,2110800.0,9.971,10.0006,9.965,9.9769,2110800.0
2014-09-08 10:00:00,16.82,16.83,16.8,16.82,1096000.0,9.9828,9.9888,9.971,9.9828,1096000.0
2014-09-08 10:10:00,16.82,16.84,16.77,16.77,1891200.0,9.9828,9.9947,9.9532,9.9532,1891200.0
2014-09-08 10:20:00,16.77,16.79,16.74,16.78,1252400.0,9.9532,9.965,9.9354,9.9591,1252400.0
2014-09-08 10:30:00,16.79,16.79,16.75,16.78,999000.0,9.965,9.965,9.9413,9.9591,999000.0
2014-09-08 10:40:00,16.78,16.79,16.75,16.76,597200.0,9.9591,9.965,9.9413,9.9472,597200.0
2014-09-08 10:50:00,16.76,16.77,16.73,16.76,1285000.0,9.9472,9.9532,9.9294,9.9472,1285000.0
2014-09-08 11:00:00,16.76,16.82,16.76,16.81,1176900.0,9.9472,9.9828,9.9472,9.9769,1176900.0
2014-09-08 11:10:00,16.82,16.83,16.78,16.79,1428400.0,9.9828,9.9888,9.9591,9.965,1428400.0
2014-09-08 11:20:00,16.79,16.79,16.77,16.77,532300.0,9.965,9.965,9.9532,9.9532,532300.0
2014-09-08 11:30:00,16.77,16.78,16.75,16.75,848900.0,9.9532,9.9591,9.9413,9.9413,848900.0
2014-09-08 11:40:00,16.76,16.78,16.75,16.77,550200.0,9.9472,9.9591,9.9413,9.9532,550200.0
2014-09-08 11:50:00,16.76,16.77,16.72,16.73,1153300.0,9.9472,9.9532,9.9235,9.9294,1153300.0
2014-09-08 12:00:00,16.72,16.75,16.72,16.74,744700.0,9.9235,9.9413,9.9235,9.9354,744700.0
2014-09-08 12:10:00,16.75,16.75,16.74,16.75,324200.0,9.9413,9.9413,9.9354,9.9413,324200.0
2014-09-08 12:20:00,16.74,16.8,16.74,16.8,994900.0,9.9354,9.971,9.9354,9.971,994900.0
2014-09-08 12:30:00,16.8,16.81,16.77,16.78,933300.0,9.971,9.9769,9.9532,9.9591,933300.0
2014-09-08 12:40:00,16.78,16.78,16.76,16.76,333400.0,9.9591,9.9591,9.9472,9.9472,333400.0
2014-09-08 12:50:00,16.77,16.77,16.75,16.75,475200.0,9.9532,9.9532,9.9413,9.9413,475200.0
2014-09-08 13:00:00,16.75,16.77,16.74,16.75,681100.0,9.9413,9.9532,9.9354,9.9413,681100.0
2014-09-08 13:10:00,16.75,16.76,16.72,16.72,685200.0,9.9413,9.9472,9.9235,9.9235,685200.0
2014-09-08 13:20:00,16.73,16.74,16.71,16.73,1310700.0,9.9294,9.9354,9.9176,9.9294,1310700.0
2014-09-08 13:30:00,16.73,16.75,16.71,16.73,728300.0,9.9294,9.9413,9.9176,9.9294,728300.0
2014-09-08 13:40:00,16.73,16.74,16.71,16.73,721600.0,9.9294,9.9354,9.9176,9.9294,721600.0
2014-09-08 13:50:00,16.73,16.77,16.71,16.77,1025800.0,9.9294,9.9532,9.9176,9.9532,1025800.0
2014-09-08 14:00:00,16.77,16.77,16.76,16.77,376400.0,9.9532,9.9532,9.9472,9.9532,376400.0
2014-09-08 14:10:00,16.77,16.8,16.76,16.79,1004200.0,9.9532,9.971,9.9472,9.965,1004200.0
2014-09-08 14:20:00,16.79,16.8,16.78,16.8,419200.0,9.965,9.971,9.9591,9.971,419200.0
2014-09-08 14:30:00,16.8,16.81,16.77,16.77,654200.0,9.971,9.9769,9.9532,9.9532,654200.0
2014-09-08 14:40:00,16.77,16.79,16.76,16.79,697600.0,9.9532,9.965,9.9472,9.965,697600.0
2014-09-08 14:50:00,16.78,16.79,16.76,16.76,535300.0,9.9591,9.965,9.9472,9.9472,535300.0
2014-09-08 15:00:00,16.77,16.78,16.76,16.77,698600.0,9.9532,9.9591,9.9472,9.9532,698600.0
2014-09-08 15:10:00,16.77,16.79,16.76,16.79,751700.0,9.9532,9.965,9.9472,9.965,751700.0
2014-09-08 15:20:00,16.79,16.79,16.78,16.79,498800.0,9.965,9.965,9.9591,9.965,498800.0
2014-09-08 15:30:00,16.79,16.79,16.78,16.78,602200.0,9.965,9.965,9.9591,9.9591,602200.0
2014-09-08 15:40:00,16.78,16.79,16.74,16.79,4037700.0,9.9591,9.965,9.9354,9.965,4037700.0
2014-09-08 15:50:00,16.79,16.81,16.77,16.8,4547600.0,9.965,9.9769,9.9532,9.971,4547600.0
2014-09-09 09:30:00,16.79,16.82,16.74,16.77,1477600.0,9.965,9.9828,9.9354,9.9532,1477600.0
2014-09-09 09:40:00,16.77,16.78,16.71,16.76,1124900.0,9.9532,9.9591,9.9176,9.9472,1124900.0
2014-09-09 09:50:00,16.76,16.76,16.73,16.73,996800.0,9.9472,9.9472,9.9294,9.9294,996800.0
2014-09-09 10:00:00,16.73,16.74,16.7,16.71,854300.0,9.9294,9.9354,9.9116,9.9176,854300.0
2014-09-09 10:10:00,16.71,16.72,16.67,16.7,1929400.0,9.9176,9.9235,9.8938,9.9116,1929400.0
2014-09-09 10:20:00,16.7,16.71,16.68,16.71,768200.0,9.9116,9.9176,9.8998,9.9176,768200.0
2014-09-09 10:30:00,16.71,16.72,16.69,16.7,681000.0,9.9176,9.9235,9.9057,9.9116,681000.0
2014-09-09 10:40:00,16.7,16.71,16.66,16.67,524200.0,9.9116,9.9176,9.8879,9.8938,524200.0
2014-09-09 10:50:00,16.66,16.72,16.66,16.7,787100.0,9.8879,9.9235,9.8879,9.9116,787100.0
2014-09-09 11:00:00,16.7,16.72,16.69,16.71,277500.0,9.9116,9.9235,9.9057,9.9176,277500.0
2014-09-09 11:10:00,16.71,16.75,16.71,16.73,464900.0,9.9176,9.9413,9.9176,9.9294,464900.0
2014-09-09 11:20:00,16.73,16.74,16.71,16.71,429300.0,9.9294,9.9354,9.9176,9.9176,429300.0
2014-09-09 11:30:00,16.71,16.73,16.71,16.71,317800.0,9.9176,9.9294,9.9176,9.9176,317800.0
2014-09-09 11:40:00,16.71,16.72,16.7,16.71,293600.0,9.9176,9.9235,9.9116,9.9176,293600.0
2014-09-09 11:50:00,16.7,16.71,16.67,16.69,618100.0,9.9116,9.9176,9.8938,9.9057,618100.0
2014-09-09 12:00:00,16.69,16.69,16.66,16.66,393000.0,9.9057,9.9057,9.8879,9.8879,393000.0
2014-09-09 12:10:00,16.66,16.68,16.66,16.67,322100.0,9.8879,9.8998,9.8879,9.8938,322100.0
2014-09-09 12:20:00,16.67,16.69,16.67,16.68,256500.0,9.8938,9.9057,9.8938,9.8998,256500.0
2014-09-09 12:30:00,16.68,16.7,16.68,16.69,398800.0,9.8998,9.9116,9.8998,9.9057,398800.0
2014-09-09 12:40:00,16.68,16.7,16.68,16.68,291100.0,9.8998,9.9116,9.8998,9.8998,291100.0
2014-09-09 12:50:00,16.69,16.69,16.67,16.68,174900.0,9.9057,9.9057,9.8938,9.8998,174900.0
2014-09-09 13:00:00,16.67,16.7,16.67,16.67,442000.0,9.8938,9.9116,9.8938,9.8938,442000.0
2014-09-09 13:10:00,16.67,16.7,16.67,16.69,306000.0,9.8938,9.9116,9.8938,9.9057,306000.0
2014-09-09 13:20:00,16.69,16.7,16.67,16.7,243300.0,9.9057,9.9116,9.8938,9.9116,243300.0
2014-09-09 13:30:00,16.7,16.7,16.69,16.69,182300.0,9.9116,9.9116,9.9057,9.9057,182300.0
2014-09-09 13:40:00,16.7,16.74,16.7,16.73,517500.0,9.9116,9.9354,9.9116,9.9294,517500.0
2014-09-09 13:50:00,16.73,16.74,16.72,16.73,248300.0,9.9294,9.9354,9.9235,9.9294,248300.0
2014-09-09 14:00:00,16.73,16.73,16.69,16.7,884000.0,9.9294,9.9294,9.9057,9.9116,884000.0
2014-09-09 14:10:00,16.7,16.7,16.68,16.69,336500.0,9.9116,9.9116,9.8998,9.9057,336500.0
2014-09-09 14:20:00,16.69,16.71,16.68,16.71,479300.0,9.9057,9.9176,9.8998,9.9176,479300.0
2014-09-09 14:30:00,16.71,16.73,16.7,16.72,357200.0,9.9176,9.9294,9.9116,9.9235,357200.0
2014-09-09 14:40:00,16.71,16.72,16.68,16.68,433900.0,9.9176,9.9235,9.8998,9.8998,433900.0
2014-09-09 14:50:00,16.68,16.7,16.67,16.69,467100.0,9.8998,9.9116,9.8938,9.9057,467100.0
2014-09-09 15:00:00,16.69,16.71,16.66,16.66,851200.0,9.9057,9.9176,9.8879,9.8879,851200.0
2014-09-09 15:10:00,16.66,16.67,16.6,16.61,1373500.0,9.8879,9.8938,9.8523,9.8582,1373500.0
2014-09-09 15:20:00,16.61,16.62,16.59,16.62,814400.0,9.8582,9.8641,9.8463,9.8641,814400.0
2014-09-09 15:30:00,16.62,16.64,16.61,16.64,1156100.0,9.8641,9.876,9.8582,9.876,1156100.0
2014-09-09 15:40:00,16.64,16.65,16.63,16.63,840000.0,9.876,9.8819,9.8701,9.8701,840000.0
2014-09-09 15:50:00,16.63,16.64,16.62,16.62,1439500.0,9.8701,9.876,9.8641,9.8641,1439500.0
2014-09-10 09:30:00,16.65,16.72,16.61,16.67,881000.0,9.8819,9.9235,9.8582,9.8938,881000.0
2014-09-10 09:40:00,16.68,16.69,16.65,16.67,414300.0,9.8998,9.9057,9.8819,9.8938,414300.0
2014-09-10 09:50:00,16.67,16.67,16.63,16.65,324100.0,9.8938,9.8938,9.8701,9.8819,324100.0
2014-09-10 10:00:00,16.65,16.65,16.61,16.64,418200.0,9.8819,9.8819,9.8582,9.876,418200.0
2014-09-10 10:10:00,16.64,16.67,16.63,16.64,424700.0,9.876,9.8938,9.8701,9.876,424700.0
2014-09-10 10:20:00,16.64,16.65,16.61,16.65,322400.0,9.876,9.8819,9.8582,9.8819,322400.0
2014-09-10 10:30:00,16.65,16.65,16.61,16.62,470200.0,9.8819,9.8819,9.8582,9.8641,470200.0
2014-09-10 10:40:00,16.62,16.64,16.61,16.62,520100.0,9.8641,9.876,9.8582,9.8641,520100.0
2014-09-10 10:50:00,16.62,16.65,16.61,16.64,366200.0,9.8641,9.8819,9.8582,9.876,366200.0
2014-09-10 11:00:00,16.63,16.65,16.63,16.63,255100.0,9.8701,9.8819,9.8701,9.8701,255100.0
2014-09-10 11:10:00,16.63,16.68,16.63,16.67,328500.0,9.8701,9.8998,9.8701,9.8938,328500.0
2014-09-10 11:20:00,16.67,16.67,16.65,16.66,151600.0,9.8938,9.8938,9.8819,9.8879,151600.0
2014-09-10 11:30:00,16.67,16.7,16.65,16.69,373800.0,9.8938,9.9116,9.8819,9.9057,373800.0
2014-09-10 11:40:00,16.69,16.7,16.68,16.69,360300.0,9.9057,9.9116,9.8998,9.9057,360300.0
2014-09-10 11:50:00,16.69,16.69,16.67,16.67,211800.0,9.9057,9.9057,9.8938,9.8938,211800.0
2014-09-10 12:00:00,16.67,16.68,16.65,16.66,199000.0,9.8938,9.8998,9.8819,9.8879,199000.0
2014-09-10 12:10:00,16.65,16.68,16.65,16.67,202700.0,9.8819,9.8998,9.8819,9.8938,202700.0
2014-09-10 12:20:00,16.67,16.69,16.67,16.67,150900.0,9.8938,9.9057,9.8938,9.8938,150900.0
2014-09-10 12:30:00,16.67,16.68,16.66,16.66,197500.0,9.8938,9.8998,9.8879,9.8879,197500.0
2014-09-10 12:40:00,16.66,16.68,16.66,16.67,205600.0,9.8879,9.8998,9.8879,9.8938,205600.0
2014-09-10 12:50:00,16.68,16.68,16.66,16.67,156100.0,9.8998,9.8998,9.8879,9.8938,156100.0
2014-09-10 13:00:00,16.66,16.69,16.66,16.68,324300.0,9.8879,9.9057,9.8879,9.8998,324300.0
2014-09-10 13:10:00,16.68,16.69,16.66,16.66,203700.0,9.8998,9.9057,9.8879,9.8879,203700.0
2014-09-10 13:20:00,16.66,16.67,16.65,16.66,200400.0,9.8879,9.8938,9.8819,9.8879,200400.0
2014-09-10 13:30:00,16.66,16.67,16.65,16.65,202600.0,9.8879,9.8938,9.8819,9.8819,202600.0
2014-09-10 13:40:00,16.65,16.66,16.64,16.66,299000.0,9.8819,9.8879,9.876,9.8879,299000.0
2014-09-10 13:50:00,16.66,16.66,16.64,16.66,271300.0,9.8879,9.8879,9.876,9.8879,271300.0
2014-09-10 14:00:00,16.65,16.67,16.65,16.65,194900.0,9.8819,9.8938,9.8819,9.8819,194900.0
2014-09-10 14:10:00,16.65,16.66,16.64,16.64,220700.0,9.8819,9.8879,9.876,9.876,220700.0
2014-09-10 14:20:00,16.64,16.66,16.64,16.64,184600.0,9.876,9.8879,9.876,9.876,184600.0
2014-09-10 14:30:00,16.64,16.66,16.61,16.62,501000.0,9.876,9.8879,9.8582,9.8641,501000.0
2014-09-10 14:40:00,16.61,16.64,16.61,16.62,199200.0,9.8582,9.876,9.8582,9.8641,199200.0
2014-09-10 14:50:00,16.63,16.63,16.61,16.63,363200.0,9.8701,9.8701,9.8582,9.8701,363200.0
2014-09-10 15:00:00,16.63,16.65,16.62,16.64,305200.0,9.8701,9.8819,9.8641,9.876,305200.0
2014-09-10 15:10:00,16.64,16.66,16.63,16.66,298200.0,9.876,9.8879,9.8701,9.8879,298200.0
2014-09-10 15:20:00,16.66,16.66,16.63,16.64,275300.0,9.8879,9.8879,9.8701,9.876,275300.0
2014-09-10 15:30:00,16.64,16.65,16.63,16.64,327200.0,9.876,9.8819,9.8701,9.876,327200.0
2014-09-10 15:40:00,16.65,16.65,16.63,16.64,866200.0,9.8819,9.8819,9.8701,9.876,866200.0
2014-09-10 15:50:00,16.63,16.67,16.62,16.63,2268700.0,9.8701,9.8938,9.8641,9.8701,2268700.0
2014-09-11 09:30:00,16.59,16.62,16.51,16.6,1066200.0,9.8463,9.8641,9.7989,9.8523,1066200.0
2014-09-11 09:40:00,16.6,16.63,16.58,16.61,384000.0,9.8523,9.8701,9.8404,9.8582,384000.0
2014-09-11 09:50:00,16.6,16.67,16.6,16.66,387300.0,9.8523,9.8938,9.8523,9.8879,387300.0
2014-09-11 10:00:00,16.65,16.66,16.61,16.62,401400.0,9.8819,9.8879,9.8582,9.8641,401400.0
2014-09-11 10:10:00,16.62,16.64,16.59,16.62,307100.0,9.8641,9.876,9.8463,9.8641,307100.0
2014-09-11 10:20:00,16.62,16.65,16.6,16.64,466100.0,9.8641,9.8819,9.8523,9.876,466100.0
2014-09-11 10:30:00,16.64,16.64,16.59,16.61,307300.0,9.876,9.876,9.8463,9.8582,307300.0
2014-09-11 10:40:00,16.61,16.61,16.57,16.58,477500.0,9.8582,9.8582,9.8345,9.8404,477500.0
2014-09-11 10:50:00,16.58,16.59,16.55,16.58,534700.0,9.8404,9.8463,9.8226,9.8404,534700.0
2014-09-11 11:00:00,16.58,16.61,16.58,16.58,467400.0,9.8404,9.8582,9.8404,9.8404,467400.0
2014-09-11 11:10:00,16.58,16.6,16.56,16.59,464000.0,9.8404,9.8523,9.8285,9.8463,464000.0
2014-09-11 11:20:00,16.59,16.59,16.56,16.57,228800.0,9.8463,9.8463,9.8285,9.8345,228800.0
2014-09-11 11:30:00,16.57,16.65,16.56,16.62,575800.0,9.8345,9.8819,9.8285,9.8641,575800.0
2014-09-11 11:40:00,16.63,16.64,16.6,16.62,260700.0,9.8701,9.876,9.8523,9.8641,260700.0
2014-09-11 11:50:00,16.63,16.64,16.62,16.63,125300.0,9.8701,9.876,9.8641,9.8701,125300.0
2014-09-11 12:00:00,16.63,16.64,16.61,16.61,131500.0,9.8701,9.876,9.8582,9.8582,131500.0
2014-09-11 12:10:00,16.61,16.62,16.6,16.62,201600.0,9.8582,9.8641,9.8523,9.8641,201600.0
2014-09-11 12:20:00,16.62,16.64,16.61,16.64,201100.0,9.8641,9.876,9.8582,9.876,201100.0
2014-09-11 12:30:00,16.64,16.64,16.6,16.6,464900.0,9.876,9.876,9.8523,9.8523,464900.0
2014-09-11 12:40:00,16.61,16.61,16.6,16.6,206400.0,9.8582,9.8582,9.8523,9.8523,206400.0
2014-09-11 12:50:00,16.6,16.61,16.59,16.59,126400.0,9.8523,9.8582,9.8463,9.8463,126400.0
2014-09-11 13:00:00,16.59,16.6,16.58,16.58,144400.0,9.8463,9.8523,9.8404,9.8404,144400.0
2014-09-11 13:10:00,16.58,16.6,16.57,16.57,174800.0,9.8404,9.8523,9.8345,9.8345,174800.0
2014-09-11 13:20:00,16.57,16.58,16.55,16.57,265900.0,9.8345,9.8404,9.8226,9.8345,265900.0
2014-09-11 13:30:00,16.57,16.58,16.56,16.58,193600.0,9.8345,9.8404,9.8285,9.8404,193600.0
2014-09-11 13:40:00,16.57,16.6,16.57,16.59,234900.0,9.8345,9.8523,9.8345,9.8463,234900.0
2014-09-11 13:50:00,16.6,16.6,16.57,16.58,168400.0,9.8523,9.8523,9.8345,9.8404,168400.0
2014-09-11 14:00:00,16.58,16.63,16.57,16.63,292700.0,9.8404,9.8701,9.8345,9.8701,292700.0
2014-09-11 14:10:00,16.62,16.62,16.61,16.61,145400.0,9.8641,9.8641,9.8582,9.8582,145400.0
2014-09-11 14:20:00,16.61,16.64,16.61,16.63,194900.0,9.8582,9.876,9.8582,9.8701,194900.0
2014-09-11 14:30:00,16.63,16.64,16.62,16.62,180000.0,9.8701,9.876,9.8641,9.8641,180000.0
2014-09-11 14:40:00,16.62,16.64,16.62,16.64,153900.0,9.8641,9.876,9.8641,9.876,153900.0
2014-09-11 14:50:00,16.63,16.64,16.62,16.64,241300.0,9.8701,9.876,9.8641,9.876,241300.0
2014-09-11 15:00:00,16.63,16.64,16.6,16.6,289700.0,9.8701,9.876,9.8523,9.8523,289700.0
2014-09-11 15:10:00,16.61,16.63,16.6,16.62,296100.0,9.8582,9.8701,9.8523,9.8641,296100.0
2014-09-11 15:20:00,16.62,16.64,16.61,16.62,619400.0,9.8641,9.876,9.8582,9.8641,619400.0
2014-09-11 15:30:00,16.62,16.64,16.62,16.64,309000.0,9.8641,9.876,9.8641,9.876,309000.0
2014-09-11 15:40:00,16.64,16.65,16.62,16.64,756600.0,9.876,9.8819,9.8641,9.876,756600.0
2014-09-11 15:50:00,16.64,16.66,16.64,16.65,1014300.0,9.876,9.8879,9.876,9.8819,1014300.0
2014-09-12 09:30:00,16.64,16.68,16.62,16.67,613800.0,9.876,9.8998,9.8641,9.8938,613800.0
2014-09-12 09:40:00,16.67,16.67,16.6,16.63,497600.0,9.8938,9.8938,9.8523,9.8701,497600.0
2014-09-12 09:50:00,16.63,16.63,16.6,16.6,291500.0,9.8701,9.8701,9.8523,9.8523,291500.0
2014-09-12 10:00:00,16.61,16.62,16.57,16.61,465600.0,9.8582,9.8641,9.8345,9.8582,465600.0
2014-09-12 10:10:00,16.62,16.67,16.61,16.66,564100.0,9.8641,9.8938,9.8582,9.8879,564100.0
2014-09-12 10:20:00,16.66,16.66,16.62,16.64,548400.0,9.8879,9.8879,9.8641,9.876,548400.0
2014-09-12 10:30:00,16.64,16.66,16.62,16.66,320700.0,9.876,9.8879,9.8641,9.8879,320700.0
2014-09-12 10:40:00,16.66,16.66,16.61,16.64,305500.0,9.8879,9.8879,9.8582,9.876,305500.0
2014-09-12 10:50:00,16.64,16.67,16.63,16.67,181800.0,9.876,9.8938,9.8701,9.8938,181800.0
2014-09-12 11:00:00,16.67,16.67,16.65,16.66,180700.0,9.8938,9.8938,9.8819,9.8879,180700.0
2014-09-12 11:10:00,16.66,16.67,16.64,16.65,267700.0,9.8879,9.8938,9.876,9.8819,267700.0
2014-09-12 11:20:00,16.65,16.66,16.63,16.64,152200.0,9.8819,9.8879,9.8701,9.876,152200.0
2014-09-12 11:30:00,16.64,16.66,16.63,16.63,308100.0,9.876,9.8879,9.8701,9.8701,308100.0
2014-09-12 11:40:00,16.63,16.64,16.61,16.61,311400.0,9.8701,9.876,9.8582,9.8582,311400.0
2014-09-12 11:50:00,16.62,16.62,16.58,16.6,409700.0,9.8641,9.8641,9.8404,9.8523,409700.0
2014-09-12 12:00:00,16.61,16.61,16.59,16.6,168500.0,9.8582,9.8582,9.8463,9.8523,168500.0
2014-09-12 12:10:00,16.6,16.6,16.58,16.59,178900.0,9.8523,9.8523,9.8404,9.8463,178900.0
2014-09-12 12:20:00,16.59,16.6,16.56,16.59,504400.0,9.8463,9.8523,9.8285,9.8463,504400.0
2014-09-12 12:30:00,16.59,16.59,16.56,16.58,571400.0,9.8463,9.8463,9.8285,9.8404,571400.0
2014-09-12 12:40:00,16.58,16.59,16.57,16.59,91200.0,9.8404,9.8463,9.8345,9.8463,91200.0
2014-09-12 12:50:00,16.58,16.6,16.57,16.58,271600.0,9.8404,9.8523,9.8345,9.8404,271600.0
2014-09-12 13:00:00,16.57,16.6,16.57,16.59,494200.0,9.8345,9.8523,9.8345,9.8463,494200.0
2014-09-12 13:10:00,16.59,16.59,16.56,16.58,288700.0,9.8463,9.8463,9.8285,9.8404,288700.0
2014-09-12 13:20:00,16.57,16.58,16.55,16.57,368800.0,9.8345,9.8404,9.8226,9.8345,368800.0
2014-09-12 13:30:00,16.56,16.57,16.55,16.56,142300.0,9.8285,9.8345,9.8226,9.8285,142300.0
2014-09-12 13:40:00,16.57,16.59,16.55,16.58,352400.0,9.8345,9.8463,9.8226,9.8404,352400.0
2014-09-12 13:50:00,16.58,16.58,16.56,16.58,155500.0,9.8404,9.8404,9.8285,9.8404,155500.0
2014-09-12 14:00:00,16.58,16.58,16.56,16.57,163400.0,9.8404,9.8404,9.8285,9.8345,163400.0
2014-09-12 14:10:00,16.57,16.58,16.55,16.55,202900.0,9.8345,9.8404,9.8226,9.8226,202900.0
2014-09-12 14:20:00,16.56,16.57,16.53,16.53,332500.0,9.8285,9.8345,9.8107,9.8107,332500.0
2014-09-12 14:30:00,16.53,16.55,16.52,16.53,219100.0,9.8107,9.8226,9.8048,9.8107,219100.0
2014-09-12 14:40:00,16.52,16.54,16.5,16.54,789500.0,9.8048,9.8167,9.7929,9.8167,789500.0
2014-09-12 14:50:00,16.54,16.54,16.51,16.52,218200.0,9.8167,9.8167,9.7989,9.8048,218200.0
2014-09-12 15:00:00,16.52,16.54,16.5,16.54,416600.0,9.8048,9.8167,9.7929,9.8167,416600.0
2014-09-12 15:10:00,16.53,16.55,16.52,16.55,440100.0,9.8107,9.8226,9.8048,9.8226,440100.0
2014-09-12 15:20:00,16.54,16.56,16.54,16.55,242200.0,9.8167,9.8285,9.8167,9.8226,242200.0
2014-09-12 15:30:00,16.55,16.58,16.54,16.56,890800.0,9.8226,9.8404,9.8167,9.8285,890800.0
2014-09-12 15:40:00,16.57,16.57,16.53,16.57,756700.0,9.8345,9.8345,9.8107,9.8345,756700.0
2014-09-12 15:50:00,16.57,16.6,16.56,16.59,1211000.0,9.8345,9.8523,9.8285,9.8463,1211000.0
2014-09-15 09:30:00,16.56,16.61,16.53,16.55,816100.0,9.8285,9.8582,9.8107,9.8226,816100.0
2014-09-15 09:40:00,16.55,16.58,16.51,16.51,474700.0,9.8226,9.8404,9.7989,9.7989,474700.0
2014-09-15 09:50:00,16.52,16.53,16.5,16.51,464900.0,9.8048,9.8107,9.7929,9.7989,464900.0
2014-09-15 10:00:00,16.51,16.53,16.46,16.48,1170200.0,9.7989,9.8107,9.7692,9.781,1170200.0
2014-09-15 10:10:00,16.48,16.55,16.47,16.53,675900.0,9.781,9.8226,9.7751,9.8107,675900.0
2014-09-15 10:20:00,16.54,16.56,16.51,16.56,606200.0,9.8167,9.8285,9.7989,9.8285,606200.0
2014-09-15 10:30:00,16.56,16.58,16.55,16.57,362800.0,9.8285,9.8404,9.8226,9.8345,362800.0
2014-09-15 10:40:00,16.57,16.62,16.57,16.6,831000.0,9.8345,9.8641,9.8345,9.8523,831000.0
2014-09-15 10:50:00,16.6,16.6,16.58,16.58,371600.0,9.8523,9.8523,9.8404,9.8404,371600.0
2014-09-15 11:00:00,16.58,16.59,16.54,16.55,407300.0,9.8404,9.8463,9.8167,9.8226,407300.0
2014-09-15 11:10:00,16.55,16.57,16.54,16.55,865500.0,9.8226,9.8345,9.8167,9.8226,865500.0
2014-09-15 11:20:00,16.54,16.55,16.53,16.54,334700.0,9.8167,9.8226,9.8107,9.8167,334700.0
2014-09-15 11:30:00,16.53,16.55,16.53,16.53,282100.0,9.8107,9.8226,9.8107,9.8107,282100.0
2014-09-15 11:40:00,16.54,16.54,16.51,16.51,286800.0,9.8167,9.8167,9.7989,9.7989,286800.0
2014-09-15 11:50:00,16.51,16.52,16.5,16.5,290100.0,9.7989,9.8048,9.7929,9.7929,290100.0
2014-09-15 12:00:00,16.5,16.51,16.48,16.51,515000.0,9.7929,9.7989,9.781,9.7989,515000.0
2014-09-15 12:10:00,16.51,16.51,16.49,16.5,345300.0,9.7989,9.7989,9.787,9.7929,345300.0
2014-09-15 12:20:00,16.49,16.5,16.49,16.49,208000.0,9.787,9.7929,9.787,9.787,208000.0
2014-09-15 12:30:00,16.5,16.5,16.48,16.48,376400.0,9.7929,9.7929,9.781,9.781,376400.0
2014-09-15 12:40:00,16.48,16.49,16.46,16.47,324200.0,9.781,9.787,9.7692,9.7751,324200.0
2014-09-15 12:50:00,16.47,16.48,16.47,16.48,161600.0,9.7751,9.781,9.7751,9.781,161600.0
2014-09-15 13:00:00,16.48,16.48,16.45,16.46,538900.0,9.781,9.781,9.7632,9.7692,538900.0
2014-09-15 13:10:00,16.46,16.47,16.45,16.46,260600.0,9.7692,9.7751,9.7632,9.7692,260600.0
2014-09-15 13:20:00,16.45,16.46,16.45,16.45,120500.0,9.7632,9.7692,9.7632,9.7632,120500.0
2014-09-15 13:30:00,16.45,16.46,16.43,16.45,356800.0,9.7632,9.7692,9.7514,9.7632,356800.0
2014-09-15 13:40:00,16.45,16.46,16.44,16.44,229600.0,9.7632,9.7692,9.7573,9.7573,229600.0
2014-09-15 13:50:00,16.44,16.45,16.42,16.44,348000.0,9.7573,9.7632,9.7454,9.7573,348000.0
2014-09-15 14:00:00,16.44,16.46,16.43,16.45,433100.0,9.7573,9.7692,9.7514,9.7632,433100.0
2014-09-15 14:10:00,16.45,16.48,16.44,16.48,317200.0,9.7632,9.781,9.7573,9.781,317200.0
2014-09-15 14:20:00,16.48,16.52,16.47,16.52,468400.0,9.781,9.8048,9.7751,9.8048,468400.0
2014-09-15 14:30:00,16.52,16.54,16.5,16.54,379900.0,9.8048,9.8167,9.7929,9.8167,379900.0
2014-09-15 14:40:00,16.54,16.54,16.51,16.52,284400.0,9.8167,9.8167,9.7989,9.8048,284400.0
2014-09-15 14:50:00,16.51,16.54,16.51,16.54,374700.0,9.7989,9.8167,9.7989,9.8167,374700.0
2014-09-15 15:00:00,16.54,16.56,16.53,16.53,566500.0,9.8167,9.8285,9.8107,9.8107,566500.0
2014-09-15 15:10:00,16.53,16.53,16.5,16.5,1764400.0,9.8107,9.8107,9.7929,9.7929,1764400.0
2014-09-15 15:20:00,16.5,16.51,16.48,16.5,1579800.0,9.7929,9.7989,9.781,9.7929,1579800.0
2014-09-15 15:30:00,16.5,16.51,16.48,16.5,882800.0,9.7929,9.7989,9.781,9.7929,882800.0
2014-09-15 15:40:00,16.5,16.5,16.48,16.48,776500.0,9.7929,9.7929,9.781,9.781,776500.0
2014-09-15 15:50:00,16.48,16.49,16.47,16.47,2082900.0,9.781,9.787,9.7751,9.7751,2082900.0
2014-09-16 09:30:00,16.38,16.41,16.16,16.25,2524800.0,9.7217,9.7395,9.5911,9.6445,2524800.0
2014-09-16 09:40:00,16.25,16.3,16.2,16.3,1350200.0,9.6445,9.6742,9.6149,9.6742,1350200.0
2014-09-16 09:50:00,16.3,16.34,16.29,16.32,959300.0,9.6742,9.698,9.6683,9.6861,959300.0
2014-09-16 10:00:00,16.33,16.37,16.32,16.37,600900.0,9.692,9.7158,9.6861,9.7158,600900.0
2014-09-16 10:10:00,16.37,16.39,16.35,16.39,975700.0,9.7158,9.7276,9.7039,9.7276,975700.0
2014-09-16 10:20:00,16.38,16.41,16.37,16.4,805800.0,9.7217,9.7395,9.7158,9.7336,805800.0
2014-09-16 10:30:00,16.41,16.43,16.4,16.43,683600.0,9.7395,9.7514,9.7336,9.7514,683600.0
2014-09-16 10:40:00,16.43,16.43,16.4,16.41,194700.0,9.7514,9.7514,9.7336,9.7395,194700.0
2014-09-16 10:50:00,16.41,16.43,16.39,16.41,886400.0,9.7395,9.7514,9.7276,9.7395,886400.0
2014-09-16 11:00:00,16.4,16.41,16.38,16.39,429600.0,9.7336,9.7395,9.7217,9.7276,429600.0
2014-09-16 11:10:00,16.39,16.39,16.36,16.37,259600.0,9.7276,9.7276,9.7098,9.7158,259600.0
2014-09-16 11:20:00,16.37,16.41,16.36,16.41,463600.0,9.7158,9.7395,9.7098,9.7395,463600.0
2014-09-16 11:30:00,16.41,16.47,16.4,16.46,851900.0,9.7395,9.7751,9.7336,9.7692,851900.0
2014-09-16 11:40:00,16.46,16.49,16.45,16.49,345600.0,9.7692,9.787,9.7632,9.787,345600.0
2014-09-16 11:50:00,16.49,16.53,16.48,16.49,615600.0,9.787,9.8107,9.781,9.787,615600.0
2014-09-16 12:00:00,16.5,16.5,16.49,16.49,120800.0,9.7929,9.7929,9.787,9.787,120800.0
2014-09-16 12:10:00,16.5,16.51,16.49,16.49,260400.0,9.7929,9.7989,9.787,9.787,260400.0
2014-09-16 12:20:00,16.49,16.5,16.48,16.48,434200.0,9.787,9.7929,9.781,9.781,434200.0
2014-09-16 12:30:00,16.48,16.53,16.48,16.51,514900.0,9.781,9.8107,9.781,9.7989,514900.0
2014-09-16 12:40:00,16.52,16.52,16.5,16.5,141200.0,9.8048,9.8048,9.7929,9.7929,141200.0
2014-09-16 12:50:00,16.5,16.51,16.48,16.49,293400.0,9.7929,9.7989,9.781,9.787,293400.0
2014-09-16 13:00:00,16.48,16.5,16.48,16.5,366300.0,9.781,9.7929,9.781,9.7929,366300.0
2014-09-16 13:10:00,16.5,16.5,16.48,16.49,388300.0,9.7929,9.7929,9.781,9.787,388300.0
2014-09-16 13:20:00,16.5,16.5,16.49,16.5,230300.0,9.7929,9.7929,9.787,9.7929,230300.0
2014-09-16 13:30:00,16.49,16.53,16.49,16.52,479000.0,9.787,9.8107,9.787,9.8048,479000.0
2014-09-16 13:40:00,16.52,16.53,16.51,16.52,87400.0,9.8048,9.8107,9.7989,9.8048,87400.0
2014-09-16 13:50:00,16.52,16.53,16.51,16.53,189600.0,9.8048,9.8107,9.7989,9.8107,189600.0
2014-09-16 14:00:00,16.52,16.53,16.51,16.51,366500.0,9.8048,9.8107,9.7989,9.7989,366500.0
2014-09-16 14:10:00,16.51,16.51,16.48,16.48,421500.0,9.7989,9.7989,9.781,9.781,421500.0
2014-09-16 14:20:00,16.48,16.49,16.48,16.48,109300.0,9.781,9.787,9.781,9.781,109300.0
2014-09-16 14:30:00,16.48,16.49,16.48,16.49,113500.0,9.781,9.787,9.781,9.787,113500.0
2014-09-16 14:40:00,16.48,16.49,16.46,16.47,497500.0,9.781,9.787,9.7692,9.7751,497500.0
2014-09-16 14:50:00,16.47,16.5,16.47,16.5,270500.0,9.7751,9.7929,9.7751,9.7929,270500.0
2014-09-16 15:00:00,16.5,16.51,16.49,16.5,237400.0,9.7929,9.7989,9.787,9.7929,237400.0
2014-09-16 15:10:00,16.5,16.5,16.49,16.5,139500.0,9.7929,9.7929,9.787,9.7929,139500.0
2014-09-16 15:20:00,16.5,16.5,16.48,16.48,422300.0,9.7929,9.7929,9.781,9.781,422300.0
2014-09-16 15:30:00,16.48,16.49,16.47,16.48,338500.0,9.781,9.787,9.7751,9.781,338500.0
2014-09-16 15:40:00,16.48,16.52,16.47,16.51,1141100.0,9.781,9.8048,9.7751,9.7989,1141100.0
2014-09-16 15:50:00,16.52,16.53,16.51,16.53,2249200.0,9.8048,9.8107,9.7989,9.8107,2249200.0
2014-09-17 09:30:00,16.58,16.64,16.58,16.63,731800.0,9.8404,9.876,9.8404,9.8701,731800.0
2014-09-17 09:40:00,16.63,16.7,16.62,16.68,1308000.0,9.8701,9.9116,9.8641,9.8998,1308000.0
2014-09-17 09:50:00,16.68,16.7,16.65,16.66,708000.0,9.8998,9.9116,9.8819,9.8879,708000.0
2014-09-17 10:00:00,16.66,16.68,16.64,16.66,643300.0,9.8879,9.8998,9.876,9.8879,643300.0
2014-09-17 10:10:00,16.66,16.66,16.61,16.65,436000.0,9.8879,9.8879,9.8582,9.8819,436000.0
2014-09-17 10:20:00,16.64,16.65,16.63,16.65,302000.0,9.876,9.8819,9.8701,9.8819,302000.0
2014-09-17 10:30:00,16.64,16.65,16.58,16.58,375800.0,9.876,9.8819,9.8404,9.8404,375800.0
2014-09-17 10:40:00,16.58,16.63,16.58,16.62,467800.0,9.8404,9.8701,9.8404,9.8641,467800.0
2014-09-17 10:50:00,16.62,16.62,16.58,16.61,214600.0,9.8641,9.8641,9.8404,9.8582,214600.0
2014-09-17 11:00:00,16.62,16.63,16.61,16.63,150800.0,9.8641,9.8701,9.8582,9.8701,150800.0
2014-09-17 11:10:00,16.63,16.65,16.62,16.63,292700.0,9.8701,9.8819,9.8641,9.8701,292700.0
2014-09-17 11:20:00,16.63,16.63,16.6,16.61,274800.0,9.8701,9.8701,9.8523,9.8582,274800.0
2014-09-17 11:30:00,16.61,16.61,16.58,16.61,239500.0,9.8582,9.8582,9.8404,9.8582,239500.0
2014-09-17 11:40:00,16.6,16.61,16.58,16.6,233000.0,9.8523,9.8582,9.8404,9.8523,233000.0
2014-09-17 11:50:00,16.6,16.61,16.59,16.6,188900.0,9.8523,9.8582,9.8463,9.8523,188900.0
2014-09-17 12:00:00,16.59,16.6,16.59,16.59,149900.0,9.8463,9.8523,9.8463,9.8463,149900.0
2014-09-17 12:10:00,16.59,16.6,16.58,16.58,75200.0,9.8463,9.8523,9.8404,9.8404,75200.0
2014-09-17 12:20:00,16.58,16.59,16.55,16.55,206300.0,9.8404,9.8463,9.8226,9.8226,206300.0
2014-09-17 12:30:00,16.55,16.58,16.55,16.57,201800.0,9.8226,9.8404,9.8226,9.8345,201800.0
2014-09-17 12:40:00,16.58,16.64,16.57,16.62,533300.0,9.8404,9.876,9.8345,9.8641,533300.0
2014-09-17 12:50:00,16.61,16.61,16.58,16.58,147700.0,9.8582,9.8582,9.8404,9.8404,147700.0
2014-09-17 13:00:00,16.58,16.64,16.58,16.62,452000.0,9.8404,9.876,9.8404,9.8641,452000.0
2014-09-17 13:10:00,16.62,16.62,16.61,16.61,106200.0,9.8641,9.8641,9.8582,9.8582,106200.0
2014-09-17 13:20:00,16.61,16.62,16.59,16.6,276100.0,9.8582,9.8641,9.8463,9.8523,276100.0
2014-09-17 13:30:00,16.6,16.6,16.57,16.57,234300.0,9.8523,9.8523,9.8345,9.8345,234300.0
2014-09-17 13:40:00,16.58,16.59,16.55,16.57,435200.0,9.8404,9.8463,9.8226,9.8345,435200.0
2014-09-17 13:50:00,16.57,16.6,16.57,16.59,420800.0,9.8345,9.8523,9.8345,9.8463,420800.0
2014-09-17 14:00:00,16.59,16.64,16.52,16.57,927600.0,9.8463,9.876,9.8048,9.8345,927600.0
2014-09-17 14:10:00,16.57,16.65,16.57,16.63,743900.0,9.8345,9.8819,9.8345,9.8701,743900.0
2014-09-17 14:20:00,16.63,16.64,16.6,16.63,381700.0,9.8701,9.876,9.8523,9.8701,381700.0
2014-09-17 14:30:00,16.63,16.64,16.59,16.6,412400.0,9.8701,9.876,9.8463,9.8523,412400.0
2014-09-17 14:40:00,16.59,16.61,16.55,16.57,1093100.0,9.8463,9.8582,9.8226,9.8345,1093100.0
2014-09-17 14:50:00,16.57,16.58,16.55,16.55,601100.0,9.8345,9.8404,9.8226,9.8226,601100.0
2014-09-17 15:00:00,16.55,16.59,16.55,16.57,846900.0,9.8226,9.8463,9.8226,9.8345,846900.0
2014-09-17 15:10:00,16.57,16.59,16.56,16.57,440800.0,9.8345,9.8463,9.8285,9.8345,440800.0
2014-09-17 15:20:00,16.57,16.58,16.53,16.57,686800.0,9.8345,9.8404,9.8107,9.8345,686800.0
2014-09-17 15:30:00,16.56,16.57,16.52,16.52,677300.0,9.8285,9.8345,9.8048,9.8048,677300.0
2014-09-17 15:40:00,16.52,16.54,16.52,16.52,695400.0,9.8048,9.8167,9.8048,9.8048,695400.0
2014-09-17 15:50:00,16.53,16.54,16.52,16.52,1357500.0,9.8107,9.8167,9.8048,9.8048,1357500.0
2014-09-18 09:30:00,16.54,16.58,16.52,16.53,1164100.0,9.8167,9.8404,9.8048,9.8107,1164100.0
2014-09-18 09:40:00,16.53,16.56,16.52,16.55,336200.0,9.8107,9.8285,9.8048,9.8226,336200.0
2014-09-18 09:50:00,16.55,16.6,16.55,16.59,675100.0,9.8226,9.8523,9.8226,9.8463,675100.0
2014-09-18 10:00:00,16.59,16.61,16.56,16.6,399200.0,9.8463,9.8582,9.8285,9.8523,399200.0
2014-09-18 10:10:00,16.6,16.61,16.57,16.58,408600.0,9.8523,9.8582,9.8345,9.8404,408600.0
2014-09-18 10:20:00,16.59,16.6,16.56,16.57,337800.0,9.8463,9.8523,9.8285,9.8345,337800.0
2014-09-18 10:30:00,16.57,16.58,16.55,16.56,572000.0,9.8345,9.8404,9.8226,9.8285,572000.0
2014-09-18 10:40:00,16.56,16.58,16.54,16.56,531700.0,9.8285,9.8404,9.8167,9.8285,531700.0
2014-09-18 10:50:00,16.56,16.56,16.53,16.55,362500.0,9.8285,9.8285,9.8107,9.8226,362500.0
2014-09-18 11:00:00,16.55,16.56,16.53,16.54,270500.0,9.8226,9.8285,9.8107,9.8167,270500.0
2014-09-18 11:10:00,16.53,16.55,16.52,16.52,289500.0,9.8107,9.8226,9.8048,9.8048,289500.0
2014-09-18 11:20:00,16.52,16.55,16.52,16.55,395200.0,9.8048,9.8226,9.8048,9.8226,395200.0
2014-09-18 11:30:00,16.54,16.55,16.52,16.52,376800.0,9.8167,9.8226,9.8048,9.8048,376800.0
2014-09-18 11:40:00,16.52,16.53,16.5,16.51,376500.0,9.8048,9.8107,9.7929,9.7989,376500.0
2014-09-18 11:50:00,16.51,16.53,16.5,16.53,442400.0,9.7989,9.8107,9.7929,9.8107,442400.0
2014-09-18 12:00:00,16.53,16.54,16.51,16.54,466100.0,9.8107,9.8167,9.7989,9.8167,466100.0
2014-09-18 12:10:00,16.54,16.54,16.52,16.52,247600.0,9.8167,9.8167,9.8048,9.8048,247600.0
2014-09-18 12:20:00,16.52,16.53,16.52,16.52,94100.0,9.8048,9.8107,9.8048,9.8048,94100.0
2014-09-18 12:30:00,16.52,16.53,16.5,16.53,362100.0,9.8048,9.8107,9.7929,9.8107,362100.0
2014-09-18 12:40:00,16.53,16.53,16.51,16.52,248700.0,9.8107,9.8107,9.7989,9.8048,248700.0
2014-09-18 12:50:00,16.53,16.53,16.51,16.52,129300.0,9.8107,9.8107,9.7989,9.8048,129300.0
2014-09-18 13:00:00,16.52,16.52,16.51,16.52,125100.0,9.8048,9.8048,9.7989,9.8048,125100.0
2014-09-18 13:10:00,16.52,16.52,16.51,16.51,114600.0,9.8048,9.8048,9.7989,9.7989,114600.0
2014-09-18 13:20:00,16.52,16.54,16.51,16.54,218000.0,9.8048,9.8167,9.7989,9.8167,218000.0
2014-09-18 13:30:00,16.54,16.57,16.53,16.57,365600.0,9.8167,9.8345,9.8107,9.8345,365600.0
2014-09-18 13:40:00,16.57,16.59,16.56,16.59,408500.0,9.8345,9.8463,9.8285,9.8463,408500.0
2014-09-18 13:50:00,16.59,16.59,16.56,16.58,625100.0,9.8463,9.8463,9.8285,9.8404,625100.0
2014-09-18 14:00:00,16.57,16.6,16.57,16.6,375700.0,9.8345,9.8523,9.8345,9.8523,375700.0
2014-09-18 14:10:00,16.6,16.65,16.59,16.64,984200.0,9.8523,9.8819,9.8463,9.876,984200.0
2014-09-18 14:20:00,16.64,16.64,16.63,16.64,129800.0,9.876,9.876,9.8701,9.876,129800.0
2014-09-18 14:30:00,16.64,16.64,16.61,16.62,291700.0,9.876,9.876,9.8582,9.8641,291700.0
2014-09-18 14:40:00,16.62,16.62,16.59,16.59,307000.0,9.8641,9.8641,9.8463,9.8463,307000.0
2014-09-18 14:50:00,16.59,16.6,16.58,16.59,220100.0,9.8463,9.8523,9.8404,9.8463,220100.0
2014-09-18 15:00:00,16.59,16.59,16.55,16.57,665800.0,9.8463,9.8463,9.8226,9.8345,665800.0
2014-09-18 15:10:00,16.57,16.61,16.57,16.6,408500.0,9.8345,9.8582,9.8345,9.8523,408500.0
2014-09-18 15:20:00,16.6,16.61,16.58,16.58,269800.0,9.8523,9.8582,9.8404,9.8404,269800.0
2014-09-18 15:30:00,16.59,16.62,16.58,16.62,1367700.0,9.8463,9.8641,9.8404,9.8641,1367700.0
2014-09-18 15:40:00,16.62,16.62,16.59,16.6,680400.0,9.8641,9.8641,9.8463,9.8523,680400.0
2014-09-18 15:50:00,16.6,16.6,16.58,16.59,1444300.0,9.8523,9.8523,9.8404,9.8463,1444300.0
2014-09-19 09:30:00,16.68,16.77,16.65,16.7,4431000.0,9.8998,9.9532,9.8819,9.9116,4431000.0
2014-09-19 09:40:00,16.7,16.72,16.67,16.71,772900.0,9.9116,9.9235,9.8938,9.9176,772900.0
2014-09-19 09:50:00,16.72,16.73,16.62,16.64,1029700.0,9.9235,9.9294,9.8641,9.876,1029700.0
2014-09-19 10:00:00,16.64,16.73,16.64,16.72,790700.0,9.876,9.9294,9.876,9.9235,790700.0
2014-09-19 10:10:00,16.73,16.73,16.7,16.71,701700.0,9.9294,9.9294,9.9116,9.9176,701700.0
2014-09-19 10:20:00,16.71,16.75,16.7,16.71,676000.0,9.9176,9.9413,9.9116,9.9176,676000.0
2014-09-19 10:30:00,16.7,16.72,16.7,16.71,482200.0,9.9116,9.9235,9.9116,9.9176,482200.0
2014-09-19 10:40:00,16.71,16.71,16.68,16.7,565700.0,9.9176,9.9176,9.8998,9.9116,565700.0
2014-09-19 10:50:00,16.7,16.7,16.68,16.7,384500.0,9.9116,9.9116,9.8998,9.9116,384500.0
2014-09-19 11:00:00,16.7,16.74,16.7,16.73,514000.0,9.9116,9.9354,9.9116,9.9294,514000.0
2014-09-19 11:10:00,16.73,16.73,16.71,16.71,237000.0,9.9294,9.9294,9.9176,9.9176,237000.0
2014-09-19 11:20:00,16.71,16.73,16.71,16.71,228100.0,9.9176,9.9294,9.9176,9.9176,228100.0
2014-09-19 11:30:00,16.71,16.71,16.66,16.66,461400.0,9.9176,9.9176,9.8879,9.8879,461400.0
2014-09-19 11:40:00,16.66,16.67,16.61,16.62,745000.0,9.8879,9.8938,9.8582,9.8641,745000.0
2014-09-19 11:50:00,16.62,16.64,16.6,16.62,649800.0,9.8641,9.876,9.8523,9.8641,649800.0
2014-09-19 12:00:00,16.62,16.63,16.6,16.61,449000.0,9.8641,9.8701,9.8523,9.8582,449000.0
2014-09-19 12:10:00,16.62,16.62,16.58,16.59,498000.0,9.8641,9.8641,9.8404,9.8463,498000.0
2014-09-19 12:20:00,16.59,16.66,16.59,16.66,698500.0,9.8463,9.8879,9.8463,9.8879,698500.0
2014-09-19 12:30:00,16.66,16.69,16.66,16.69,732400.0,9.8879,9.9057,9.8879,9.9057,732400.0
2014-09-19 12:40:00,16.69,16.72,16.67,16.68,535600.0,9.9057,9.9235,9.8938,9.8998,535600.0
2014-09-19 12:50:00,16.69,16.69,16.65,16.68,270400.0,9.9057,9.9057,9.8819,9.8998,270400.0
2014-09-19 13:00:00,16.68,16.69,16.66,16.68,223000.0,9.8998,9.9057,9.8879,9.8998,223000.0
2014-09-19 13:10:00,16.68,16.68,16.63,16.63,212300.0,9.8998,9.8998,9.8701,9.8701,212300.0
2014-09-19 13:20:00,16.64,16.68,16.63,16.66,383100.0,9.876,9.8998,9.8701,9.8879,383100.0
2014-09-19 13:30:00,16.66,16.67,16.65,16.65,136600.0,9.8879,9.8938,9.8819,9.8819,136600.0
2014-09-19 13:40:00,16.65,16.68,16.64,16.66,281600.0,9.8819,9.8998,9.876,9.8879,281600.0
2014-09-19 13:50:00,16.66,16.68,16.64,16.64,551600.0,9.8879,9.8998,9.876,9.876,551600.0
2014-09-19 14:00:00,16.64,16.67,16.64,16.66,252900.0,9.876,9.8938,9.876,9.8879,252900.0
2014-09-19 14:10:00,16.65,16.68,16.65,16.68,194700.0,9.8819,9.8998,9.8819,9.8998,194700.0
2014-09-19 14:20:00,16.68,16.69,16.66,16.67,357200.0,9.8998,9.9057,9.8879,9.8938,357200.0
2014-09-19 14:30:00,16.67,16.7,16.67,16.7,314200.0,9.8938,9.9116,9.8938,9.9116,314200.0
2014-09-19 14:40:00,16.7,16.72,16.69,16.71,345400.0,9.9116,9.9235,9.9057,9.9176,345400.0
2014-09-19 14:50:00,16.71,16.71,16.67,16.69,340700.0,9.9176,9.9176,9.8938,9.9057,340700.0
2014-09-19 15:00:00,16.69,16.71,16.68,16.7,562200.0,9.9057,9.9176,9.8998,9.9116,562200.0
2014-09-19 15:10:00,16.7,16.7,16.69,16.69,484900.0,9.9116,9.9116,9.9057,9.9057,484900.0
2014-09-19 15:20:00,16.7,16.7,16.69,16.7,374900.0,9.9116,9.9116,9.9057,9.9116,374900.0
2014-09-19 15:30:00,16.7,16.71,16.67,16.71,994500.0,9.9116,9.9176,9.8938,9.9176,994500.0
2014-09-19 15:40:00,16.71,16.73,16.69,16.7,1319200.0,9.9176,9.9294,9.9057,9.9116,1319200.0
2014-09-19 15:50:00,16.71,16.71,16.66,16.66,2522600.0,9.9176,9.9176,9.8879,9.8879,2522600.0
2014-09-22 09:30:00,16.58,16.61,16.54,16.55,1214000.0,9.8404,9.8582,9.8167,9.8226,1214000.0
2014-09-22 09:40:00,16.54,16.56,16.5,16.51,1216100.0,9.8167,9.8285,9.7929,9.7989,1216100.0
2014-09-22 09:50:00,16.5,16.53,16.5,16.53,463700.0,9.7929,9.8107,9.7929,9.8107,463700.0
2014-09-22 10:00:00,16.52,16.57,16.51,16.57,671200.0,9.8048,9.8345,9.7989,9.8345,671200.0
2014-09-22 10:10:00,16.57,16.58,16.51,16.53,1066200.0,9.8345,9.8404,9.7989,9.8107,1066200.0
2014-09-22 10:20:00,16.53,16.57,16.53,16.55,449600.0,9.8107,9.8345,9.8107,9.8226,449600.0
2014-09-22 10:30:00,16.55,16.55,16.51,16.52,605100.0,9.8226,9.8226,9.7989,9.8048,605100.0
2014-09-22 10:40:00,16.51,16.52,16.47,16.48,1067100.0,9.7989,9.8048,9.7751,9.781,1067100.0
2014-09-22 10:50:00,16.48,16.49,16.44,16.45,494200.0,9.781,9.787,9.7573,9.7632,494200.0
2014-09-22 11:00:00,16.44,16.5,16.43,16.44,787800.0,9.7573,9.7929,9.7514,9.7573,787800.0
2014-09-22 11:10:00,16.44,16.44,16.39,16.42,1080800.0,9.7573,9.7573,9.7276,9.7454,1080800.0
2014-09-22 11:20:00,16.42,16.45,16.4,16.44,354100.0,9.7454,9.7632,9.7336,9.7573,354100.0
2014-09-22 11:30:00,16.44,16.46,16.41,16.41,275500.0,9.7573,9.7692,9.7395,9.7395,275500.0
2014-09-22 11:40:00,16.41,16.42,16.38,16.38,246600.0,9.7395,9.7454,9.7217,9.7217,246600.0
2014-09-22 11:50:00,16.39,16.41,16.37,16.4,533600.0,9.7276,9.7395,9.7158,9.7336,533600.0
2014-09-22 12:00:00,16.39,16.41,16.37,16.4,469700.0,9.7276,9.7395,9.7158,9.7336,469700.0
2014-09-22 12:10:00,16.39,16.41,16.39,16.39,339600.0,9.7276,9.7395,9.7276,9.7276,339600.0
2014-09-22 12:20:00,16.39,16.4,16.39,16.4,162700.0,9.7276,9.7336,9.7276,9.7336,162700.0
2014-09-22 12:30:00,16.39,16.41,16.37,16.41,345200.0,9.7276,9.7395,9.7158,9.7395,345200.0
2014-09-22 12:40:00,16.4,16.41,16.39,16.4,307800.0,9.7336,9.7395,9.7276,9.7336,307800.0
2014-09-22 12:50:00,16.4,16.43,16.4,16.43,593700.0,9.7336,9.7514,9.7336,9.7514,593700.0
2014-09-22 13:00:00,16.42,16.43,16.4,16.41,357400.0,9.7454,9.7514,9.7336,9.7395,357400.0
2014-09-22 13:10:00,16.41,16.41,16.37,16.4,636800.0,9.7395,9.7395,9.7158,9.7336,636800.0
2014-09-22 13:20:00,16.39,16.41,16.38,16.39,448500.0,9.7276,9.7395,9.7217,9.7276,448500.0
2014-09-22 13:30:00,16.39,16.43,16.39,16.39,478000.0,9.7276,9.7514,9.7276,9.7276,478000.0
2014-09-22 13:40:00,16.39,16.42,16.39,16.42,385200.0,9.7276,9.7454,9.7276,9.7454,385200.0
2014-09-22 13:50:00,16.41,16.42,16.39,16.39,175100.0,9.7395,9.7454,9.7276,9.7276,175100.0
2014-09-22 14:00:00,16.39,16.4,16.38,16.39,217100.0,9.7276,9.7336,9.7217,9.7276,217100.0
2014-09-22 14:10:00,16.39,16.41,16.38,16.4,232300.0,9.7276,9.7395,9.7217,9.7336,232300.0
2014-09-22 14:20:00,16.4,16.41,16.37,16.37,450800.0,9.7336,9.7395,9.7158,9.7158,450800.0
2014-09-22 14:30:00,16.38,16.39,16.37,16.39,291700.0,9.7217,9.7276,9.7158,9.7276,291700.0
2014-09-22 14:40:00,16.38,16.4,16.38,16.39,241000.0,9.7217,9.7336,9.7217,9.7276,241000.0
2014-09-22 14:50:00,16.39,16.4,16.37,16.38,295900.0,9.7276,9.7336,9.7158,9.7217,295900.0
2014-09-22 15:00:00,16.38,16.39,16.37,16.39,241400.0,9.7217,9.7276,9.7158,9.7276,241400.0
2014-09-22 15:10:00,16.38,16.39,16.34,16.35,612200.0,9.7217,9.7276,9.698,9.7039,612200.0
2014-09-22 15:20:00,16.35,16.36,16.34,16.35,407300.0,9.7039,9.7098,9.698,9.7039,407300.0
2014-09-22 15:30:00,16.36,16.36,16.35,16.35,438200.0,9.7098,9.7098,9.7039,9.7039,438200.0
2014-09-22 15:40:00,16.36,16.4,16.35,16.39,787100.0,9.7098,9.7336,9.7039,9.7276,787100.0
2014-09-22 15:50:00,16.39,16.4,16.36,16.37,2134200.0,9.7276,9.7336,9.7098,9.7158,2134200.0
2014-09-23 09:30:00,16.31,16.31,16.21,16.25,1511500.0,9.6802,9.6802,9.6208,9.6445,1511500.0
2014-09-23 09:40:00,16.25,16.32,16.23,16.32,754000.0,9.6445,9.6861,9.6327,9.6861,754000.0
2014-09-23 09:50:00,16.32,16.35,16.3,16.32,903700.0,9.6861,9.7039,9.6742,9.6861,903700.0
2014-09-23 10:00:00,16.32,16.34,16.29,16.3,584600.0,9.6861,9.698,9.6683,9.6742,584600.0
2014-09-23 10:10:00,16.3,16.31,16.28,16.29,442100.0,9.6742,9.6802,9.6623,9.6683,442100.0
2014-09-23 10:20:00,16.29,16.34,16.28,16.28,407100.0,9.6683,9.698,9.6623,9.6623,407100.0
2014-09-23 10:30:00,16.28,16.3,16.25,16.25,682700.0,9.6623,9.6742,9.6445,9.6445,682700.0
2014-09-23 10:40:00,16.25,16.25,16.22,16.24,867200.0,9.6445,9.6445,9.6267,9.6386,867200.0
2014-09-23 10:50:00,16.24,16.27,16.21,16.21,512200.0,9.6386,9.6564,9.6208,9.6208,512200.0
2014-09-23 11:00:00,16.21,16.25,16.21,16.24,547300.0,9.6208,9.6445,9.6208,9.6386,547300.0
2014-09-23 11:10:00,16.24,16.25,16.22,16.23,227900.0,9.6386,9.6445,9.6267,9.6327,227900.0
2014-09-23 11:20:00,16.22,16.28,16.22,16.26,665500.0,9.6267,9.6623,9.6267,9.6505,665500.0
2014-09-23 11:30:00,16.27,16.31,16.26,16.3,355600.0,9.6564,9.6802,9.6505,9.6742,355600.0
2014-09-23 11:40:00,16.3,16.33,16.3,16.31,341000.0,9.6742,9.692,9.6742,9.6802,341000.0
2014-09-23 11:50:00,16.32,16.32,16.3,16.32,384300.0,9.6861,9.6861,9.6742,9.6861,384300.0
2014-09-23 12:00:00,16.31,16.34,16.31,16.31,347900.0,9.6802,9.698,9.6802,9.6802,347900.0
2014-09-23 12:10:00,16.32,16.32,16.29,16.29,165300.0,9.6861,9.6861,9.6683,9.6683,165300.0
2014-09-23 12:20:00,16.29,16.31,16.28,16.3,203300.0,9.6683,9.6802,9.6623,9.6742,203300.0
2014-09-23 12:30:00,16.3,16.31,16.3,16.3,251800.0,9.6742,9.6802,9.6742,9.6742,251800.0
2014-09-23 12:40:00,16.3,16.3,16.25,16.25,356500.0,9.6742,9.6742,9.6445,9.6445,356500.0
2014-09-23 12:50:00,16.25,16.26,16.24,16.25,288900.0,9.6445,9.6505,9.6386,9.6445,288900.0
2014-09-23 13:00:00,16.25,16.25,16.23,16.23,520500.0,9.6445,9.6445,9.6327,9.6327,520500.0
2014-09-23 13:10:00,16.23,16.25,16.22,16.23,1228300.0,9.6327,9.6445,9.6267,9.6327,1228300.0
2014-09-23 13:20:00,16.23,16.25,16.22,16.23,242100.0,9.6327,9.6445,9.6267,9.6327,242100.0
2014-09-23 13:30:00,16.23,16.25,16.22,16.23,313400.0,9.6327,9.6445,9.6267,9.6327,313400.0
2014-09-23 13:40:00,16.23,16.24,16.22,16.23,442500.0,9.6327,9.6386,9.6267,9.6327,442500.0
2014-09-23 13:50:00,16.23,16.23,16.16,16.18,920700.0,9.6327,9.6327,9.5911,9.603,920700.0
2014-09-23 14:00:00,16.18,16.19,16.16,16.16,556500.0,9.603,9.6089,9.5911,9.5911,556500.0
2014-09-23 14:10:00,16.17,16.19,16.16,16.17,786900.0,9.5971,9.6089,9.5911,9.5971,786900.0
2014-09-23 14:20:00,16.17,16.19,16.15,16.19,469400.0,9.5971,9.6089,9.5852,9.6089,469400.0
2014-09-23 14:30:00,16.19,16.2,16.17,16.18,304800.0,9.6089,9.6149,9.5971,9.603,304800.0
2014-09-23 14:40:00,16.17,16.19,16.14,16.19,651800.0,9.5971,9.6089,9.5793,9.6089,651800.0
2014-09-23 14:50:00,16.19,16.22,16.18,16.21,463500.0,9.6089,9.6267,9.603,9.6208,463500.0
2014-09-23 15:00:00,16.2,16.22,16.18,16.18,609400.0,9.6149,9.6267,9.603,9.603,609400.0
2014-09-23 15:10:00,16.18,16.19,16.17,16.17,467100.0,9.603,9.6089,9.5971,9.5971,467100.0
2014-09-23 15:20:00,16.17,16.21,16.17,16.19,469800.0,9.5971,9.6208,9.5971,9.6089,469800.0
2014-09-23 15:30:00,16.2,16.22,16.17,16.2,1033700.0,9.6149,9.6267,9.5971,9.6149,1033700.0
2014-09-23 15:40:00,16.2,16.21,16.18,16.18,933000.0,9.6149,9.6208,9.603,9.603,933000.0
2014-09-23 15:50:00,16.19,16.19,16.16,16.17,1663400.0,9.6089,9.6089,9.5911,9.5971,1663400.0
2014-09-24 09:30:00,16.24,16.34,16.24,16.32,1304600.0,9.6386,9.698,9.6386,9.6861,1304600.0
2014-09-24 09:40:00,16.32,16.33,16.25,16.27,675600.0,9.6861,9.692,9.6445,9.6564,675600.0
2014-09-24 09:50:00,16.26,16.32,16.25,16.32,1015100.0,9.6505,9.6861,9.6445,9.6861,1015100.0
2014-09-24 10:00:00,16.32,16.36,16.3,16.3,1113200.0,9.6861,9.7098,9.6742,9.6742,1113200.0
2014-09-24 10:10:00,16.29,16.33,16.27,16.31,806300.0,9.6683,9.692,9.6564,9.6802,806300.0
2014-09-24 10:20:00,16.3,16.33,16.28,16.31,603400.0,9.6742,9.692,9.6623,9.6802,603400.0
2014-09-24 10:30:00,16.31,16.32,16.28,16.29,595700.0,9.6802,9.6861,9.6623,9.6683,595700.0
2014-09-24 10:40:00,16.3,16.32,16.29,16.3,226700.0,9.6742,9.6861,9.6683,9.6742,226700.0
2014-09-24 10:50:00,16.3,16.32,16.26,16.27,467300.0,9.6742,9.6861,9.6505,9.6564,467300.0
2014-09-24 11:00:00,16.28,16.33,16.27,16.33,418000.0,9.6623,9.692,9.6564,9.692,418000.0
2014-09-24 11:10:00,16.33,16.34,16.32,16.34,170400.0,9.692,9.698,9.6861,9.698,170400.0
2014-09-24 11:20:00,16.34,16.36,16.34,16.36,443800.0,9.698,9.7098,9.698,9.7098,443800.0
2014-09-24 11:30:00,16.35,16.37,16.35,16.36,316100.0,9.7039,9.7158,9.7039,9.7098,316100.0
2014-09-24 11:40:00,16.35,16.36,16.31,16.32,150100.0,9.7039,9.7098,9.6802,9.6861,150100.0
2014-09-24 11:50:00,16.32,16.32,16.29,16.3,478200.0,9.6861,9.6861,9.6683,9.6742,478200.0
2014-09-24 12:00:00,16.3,16.3,16.27,16.27,198800.0,9.6742,9.6742,9.6564,9.6564,198800.0
2014-09-24 12:10:00,16.28,16.3,16.27,16.29,198100.0,9.6623,9.6742,9.6564,9.6683,198100.0
2014-09-24 12:20:00,16.28,16.31,16.28,16.29,181400.0,9.6623,9.6802,9.6623,9.6683,181400.0
2014-09-24 12:30:00,16.3,16.31,16.29,16.3,137200.0,9.6742,9.6802,9.6683,9.6742,137200.0
2014-09-24 12:40:00,16.3,16.32,16.29,16.32,544900.0,9.6742,9.6861,9.6683,9.6861,544900.0
2014-09-24 12:50:00,16.32,16.37,16.31,16.37,665900.0,9.6861,9.7158,9.6802,9.7158,665900.0
2014-09-24 13:00:00,16.37,16.39,16.36,16.38,482100.0,9.7158,9.7276,9.7098,9.7217,482100.0
2014-09-24 13:10:00,16.38,16.4,16.37,16.39,287600.0,9.7217,9.7336,9.7158,9.7276,287600.0
2014-09-24 13:20:00,16.38,16.4,16.36,16.36,265800.0,9.7217,9.7336,9.7098,9.7098,265800.0
2014-09-24 13:30:00,16.36,16.4,16.36,16.38,260900.0,9.7098,9.7336,9.7098,9.7217,260900.0
2014-09-24 13:40:00,16.38,16.39,16.37,16.38,207600.0,9.7217,9.7276,9.7158,9.7217,207600.0
2014-09-24 13:50:00,16.39,16.42,16.38,16.39,309400.0,9.7276,9.7454,9.7217,9.7276,309400.0
2014-09-24 14:00:00,16.4,16.41,16.38,16.39,131700.0,9.7336,9.7395,9.7217,9.7276,131700.0
2014-09-24 14:10:00,16.38,16.39,16.37,16.38,129400.0,9.7217,9.7276,9.7158,9.7217,129400.0
2014-09-24 14:20:00,16.38,16.41,16.37,16.41,477200.0,9.7217,9.7395,9.7158,9.7395,477200.0
2014-09-24 14:30:00,16.41,16.41,16.39,16.41,187100.0,9.7395,9.7395,9.7276,9.7395,187100.0
2014-09-24 14:40:00,16.4,16.42,16.39,16.39,292600.0,9.7336,9.7454,9.7276,9.7276,292600.0
2014-09-24 14:50:00,16.39,16.4,16.38,16.39,224900.0,9.7276,9.7336,9.7217,9.7276,224900.0
2014-09-24 15:00:00,16.39,16.41,16.38,16.4,408900.0,9.7276,9.7395,9.7217,9.7336,408900.0
2014-09-24 15:10:00,16.39,16.41,16.39,16.4,244700.0,9.7276,9.7395,9.7276,9.7336,244700.0
2014-09-24 15:20:00,16.4,16.41,16.39,16.41,266200.0,9.7336,9.7395,9.7276,9.7395,266200.0
2014-09-24 15:30:00,16.41,16.42,16.39,16.42,516200.0,9.7395,9.7454,9.7276,9.7454,516200.0
2014-09-24 15:40:00,16.42,16.45,16.41,16.44,1078100.0,9.7454,9.7632,9.7395,9.7573,1078100.0
2014-09-24 15:50:00,16.44,16.45,16.41,16.42,1650700.0,9.7573,9.7632,9.7395,9.7454,1650700.0
2014-09-25 09:30:00,16.4,16.4,16.33,16.37,572300.0,9.7336,9.7336,9.692,9.7158,572300.0
2014-09-25 09:40:00,16.36,16.37,16.32,16.35,326000.0,9.7098,9.7158,9.6861,9.7039,326000.0
2014-09-25 09:50:00,16.35,16.35,16.28,16.29,758900.0,9.7039,9.7039,9.6623,9.6683,758900.0
2014-09-25 10:00:00,16.29,16.3,16.26,16.28,573200.0,9.6683,9.6742,9.6505,9.6623,573200.0
2014-09-25 10:10:00,16.28,16.28,16.21,16.25,657700.0,9.6623,9.6623,9.6208,9.6445,657700.0
2014-09-25 10:20:00,16.24,16.26,16.18,16.26,803100.0,9.6386,9.6505,9.603,9.6505,803100.0
2014-09-25 10:30:00,16.25,16.28,16.22,16.23,752800.0,9.6445,9.6623,9.6267,9.6327,752800.0
2014-09-25 10:40:00,16.22,16.24,16.19,16.23,662800.0,9.6267,9.6386,9.6089,9.6327,662800.0
2014-09-25 10:50:00,16.23,16.25,16.2,16.22,352800.0,9.6327,9.6445,9.6149,9.6267,352800.0
2014-09-25 11:00:00,16.23,16.25,16.2,16.23,326200.0,9.6327,9.6445,9.6149,9.6327,326200.0
2014-09-25 11:10:00,16.23,16.23,16.2,16.2,281600.0,9.6327,9.6327,9.6149,9.6149,281600.0
2014-09-25 11:20:00,16.2,16.23,16.18,16.23,458000.0,9.6149,9.6327,9.603,9.6327,458000.0
2014-09-25 11:30:00,16.23,16.23,16.19,16.21,321500.0,9.6327,9.6327,9.6089,9.6208,321500.0
2014-09-25 11:40:00,16.21,16.22,16.19,16.2,521300.0,9.6208,9.6267,9.6089,9.6149,521300.0
2014-09-25 11:50:00,16.2,16.21,16.19,16.2,159500.0,9.6149,9.6208,9.6089,9.6149,159500.0
2014-09-25 12:00:00,16.2,16.25,16.19,16.25,415500.0,9.6149,9.6445,9.6089,9.6445,415500.0
2014-09-25 12:10:00,16.25,16.25,16.22,16.23,342700.0,9.6445,9.6445,9.6267,9.6327,342700.0
2014-09-25 12:20:00,16.23,16.24,16.2,16.21,398900.0,9.6327,9.6386,9.6149,9.6208,398900.0
2014-09-25 12:30:00,16.21,16.24,16.2,16.23,222000.0,9.6208,9.6386,9.6149,9.6327,222000.0
2014-09-25 12:40:00,16.24,16.24,16.22,16.22,141300.0,9.6386,9.6386,9.6267,9.6267,141300.0
2014-09-25 12:50:00,16.23,16.25,16.22,16.23,121100.0,9.6327,9.6445,9.6267,9.6327,121100.0
2014-09-25 13:00:00,16.23,16.24,16.21,16.22,214900.0,9.6327,9.6386,9.6208,9.6267,214900.0
2014-09-25 13:10:00,16.22,16.25,16.22,16.23,133100.0,9.6267,9.6445,9.6267,9.6327,133100.0
2014-09-25 13:20:00,16.24,16.25,16.22,16.23,219700.0,9.6386,9.6445,9.6267,9.6327,219700.0
2014-09-25 13:30:00,16.23,16.24,16.21,16.21,155700.0,9.6327,9.6386,9.6208,9.6208,155700.0
2014-09-25 13:40:00,16.21,16.22,16.2,16.21,298100.0,9.6208,9.6267,9.6149,9.6208,298100.0
2014-09-25 13:50:00,16.2,16.21,16.17,16.19,551500.0,9.6149,9.6208,9.5971,9.6089,551500.0
2014-09-25 14:00:00,16.19,16.2,16.17,16.19,193900.0,9.6089,9.6149,9.5971,9.6089,193900.0
2014-09-25 14:10:00,16.19,16.22,16.18,16.21,1096000.0,9.6089,9.6267,9.603,9.6208,1096000.0
2014-09-25 14:20:00,16.21,16.25,16.21,16.25,247700.0,9.6208,9.6445,9.6208,9.6445,247700.0
2014-09-25 14:30:00,16.25,16.26,16.23,16.26,254600.0,9.6445,9.6505,9.6327,9.6505,254600.0
2014-09-25 14:40:00,16.26,16.27,16.24,16.27,266000.0,9.6505,9.6564,9.6386,9.6564,266000.0
2014-09-25 14:50:00,16.27,16.28,16.23,16.25,377500.0,9.6564,9.6623,9.6327,9.6445,377500.0
2014-09-25 15:00:00,16.25,16.25,16.22,16.23,263800.0,9.6445,9.6445,9.6267,9.6327,263800.0
2014-09-25 15:10:00,16.23,16.25,16.22,16.24,246300.0,9.6327,9.6445,9.6267,9.6386,246300.0
2014-09-25 15:20:00,16.24,16.24,16.2,16.22,430700.0,9.6386,9.6386,9.6149,9.6267,430700.0
2014-09-25 15:30:00,16.21,16.26,16.2,16.25,452000.0,9.6208,9.6505,9.6149,9.6445,452000.0
2014-09-25 15:40:00,16.25,16.27,16.22,16.23,802500.0,9.6445,9.6564,9.6267,9.6327,802500.0
2014-09-25 15:50:00,16.23,16.23,16.21,16.21,1201400.0,9.6327,9.6327,9.6208,9.6208,1201400.0
2014-09-26 09:30:00,16.23,16.28,16.2,16.22,621900.0,9.6327,9.6623,9.6149,9.6267,621900.0
2014-09-26 09:40:00,16.22,16.24,16.18,16.19,378900.0,9.6267,9.6386,9.603,9.6089,378900.0
2014-09-26 09:50:00,16.19,16.24,16.18,16.2,399600.0,9.6089,9.6386,9.603,9.6149,399600.0
2014-09-26 10:00:00,16.2,16.27,16.2,16.23,590200.0,9.6149,9.6564,9.6149,9.6327,590200.0
2014-09-26 10:10:00,16.23,16.24,16.19,16.22,574400.0,9.6327,9.6386,9.6089,9.6267,574400.0
2014-09-26 10:20:00,16.23,16.26,16.21,16.22,301500.0,9.6327,9.6505,9.6208,9.6267,301500.0
2014-09-26 10:30:00,16.23,16.26,16.21,16.25,559000.0,9.6327,9.6505,9.6208,9.6445,559000.0
2014-09-26 10:40:00,16.25,16.27,16.23,16.25,456100.0,9.6445,9.6564,9.6327,9.6445,456100.0
2014-09-26 10:50:00,16.26,16.3,16.24,16.3,371500.0,9.6505,9.6742,9.6386,9.6742,371500.0
2014-09-26 11:00:00,16.3,16.31,16.27,16.29,399000.0,9.6742,9.6802,9.6564,9.6683,399000.0
2014-09-26 11:10:00,16.29,16.3,16.28,16.3,222100.0,9.6683,9.6742,9.6623,9.6742,222100.0
2014-09-26 11:20:00,16.3,16.32,16.28,16.28,473900.0,9.6742,9.6861,9.6623,9.6623,473900.0
2014-09-26 11:30:00,16.28,16.29,16.26,16.29,374600.0,9.6623,9.6683,9.6505,9.6683,374600.0
2014-09-26 11:40:00,16.29,16.29,16.28,16.29,145700.0,9.6683,9.6683,9.6623,9.6683,145700.0
2014-09-26 11:50:00,16.29,16.3,16.28,16.3,162900.0,9.6683,9.6742,9.6623,9.6742,162900.0
2014-09-26 12:00:00,16.3,16.31,16.29,16.31,184400.0,9.6742,9.6802,9.6683,9.6802,184400.0
2014-09-26 12:10:00,16.31,16.32,16.3,16.32,132900.0,9.6802,9.6861,9.6742,9.6861,132900.0
2014-09-26 12:20:00,16.32,16.32,16.31,16.32,218100.0,9.6861,9.6861,9.6802,9.6861,218100.0
2014-09-26 12:30:00,16.31,16.32,16.29,16.3,290200.0,9.6802,9.6861,9.6683,9.6742,290200.0
2014-09-26 12:40:00,16.3,16.31,16.29,16.3,289900.0,9.6742,9.6802,9.6683,9.6742,289900.0
2014-09-26 12:50:00,16.3,16.3,16.29,16.3,283500.0,9.6742,9.6742,9.6683,9.6742,283500.0
2014-09-26 13:00:00,16.3,16.3,16.28,16.3,416300.0,9.6742,9.6742,9.6623,9.6742,416300.0
2014-09-26 13:10:00,16.3,16.3,16.29,16.3,108900.0,9.6742,9.6742,9.6683,9.6742,108900.0
2014-09-26 13:20:00,16.3,16.3,16.29,16.3,168300.0,9.6742,9.6742,9.6683,9.6742,168300.0
2014-09-26 13:30:00,16.3,16.3,16.29,16.29,158100.0,9.6742,9.6742,9.6683,9.6683,158100.0
2014-09-26 13:40:00,16.3,16.3,16.28,16.29,255400.0,9.6742,9.6742,9.6623,9.6683,255400.0
2014-09-26 13:50:00,16.28,16.31,16.28,16.3,427500.0,9.6623,9.6802,9.6623,9.6742,427500.0
2014-09-26 14:00:00,16.29,16.32,16.29,16.32,526100.0,9.6683,9.6861,9.6683,9.6861,526100.0
2014-09-26 14:10:00,16.31,16.32,16.3,16.32,491700.0,9.6802,9.6861,9.6742,9.6861,491700.0
2014-09-26 14:20:00,16.32,16.32,16.29,16.3,800600.0,9.6861,9.6861,9.6683,9.6742,800600.0
2014-09-26 14:30:00,16.3,16.32,16.29,16.3,746000.0,9.6742,9.6861,9.6683,9.6742,746000.0
2014-09-26 14:40:00,16.31,16.32,16.29,16.32,430500.0,9.6802,9.6861,9.6683,9.6861,430500.0
2014-09-26 14:50:00,16.32,16.32,16.29,16.3,350200.0,9.6861,9.6861,9.6683,9.6742,350200.0
2014-09-26 15:00:00,16.3,16.32,16.29,16.32,470400.0,9.6742,9.6861,9.6683,9.6861,470400.0
2014-09-26 15:10:00,16.32,16.33,16.31,16.32,599300.0,9.6861,9.692,9.6802,9.6861,599300.0
2014-09-26 15:20:00,16.32,16.32,16.3,16.31,801300.0,9.6861,9.6861,9.6742,9.6802,801300.0
2014-09-26 15:30:00,16.3,16.32,16.29,16.3,696300.0,9.6742,9.6861,9.6683,9.6742,696300.0
2014-09-26 15:40:00,16.3,16.32,16.29,16.31,1354200.0,9.6742,9.6861,9.6683,9.6802,1354200.0
2014-09-26 15:50:00,16.31,16.33,16.3,16.32,2159800.0,9.6802,9.692,9.6742,9.6861,2159800.0
2014-09-29 09:30:00,16.15,16.19,16.15,16.17,1085400.0,9.5852,9.6089,9.5852,9.5971,1085400.0
2014-09-29 09:40:00,16.17,16.24,16.16,16.2,398900.0,9.5971,9.6386,9.5911,9.6149,398900.0
2014-09-29 09:50:00,16.2,16.22,16.18,16.22,426800.0,9.6149,9.6267,9.603,9.6267,426800.0
2014-09-29 10:00:00,16.22,16.22,16.19,16.21,551500.0,9.6267,9.6267,9.6089,9.6208,551500.0
2014-09-29 10:10:00,16.21,16.24,16.21,16.23,507400.0,9.6208,9.6386,9.6208,9.6327,507400.0
2014-09-29 10:20:00,16.24,16.26,16.22,16.23,435100.0,9.6386,9.6505,9.6267,9.6327,435100.0
2014-09-29 10:30:00,16.22,16.25,16.18,16.19,741400.0,9.6267,9.6445,9.603,9.6089,741400.0
2014-09-29 10:40:00,16.19,16.22,16.18,16.18,542700.0,9.6089,9.6267,9.603,9.603,542700.0
2014-09-29 10:50:00,16.18,16.19,16.17,16.18,486900.0,9.603,9.6089,9.5971,9.603,486900.0
2014-09-29 11:00:00,16.18,16.21,16.17,16.19,485500.0,9.603,9.6208,9.5971,9.6089,485500.0
2014-09-29 11:10:00,16.2,16.26,16.19,16.25,643400.0,9.6149,9.6505,9.6089,9.6445,643400.0
2014-09-29 11:20:00,16.25,16.3,16.25,16.3,1035800.0,9.6445,9.6742,9.6445,9.6742,1035800.0
2014-09-29 11:30:00,16.3,16.37,16.29,16.36,886000.0,9.6742,9.7158,9.6683,9.7098,886000.0
2014-09-29 11:40:00,16.35,16.35,16.33,16.34,248900.0,9.7039,9.7039,9.692,9.698,248900.0
2014-09-29 11:50:00,16.34,16.38,16.33,16.38,444400.0,9.698,9.7217,9.692,9.7217,444400.0
2014-09-29 12:00:00,16.38,16.4,16.37,16.38,418400.0,9.7217,9.7336,9.7158,9.7217,418400.0
2014-09-29 12:10:00,16.37,16.38,16.33,16.35,317300.0,9.7158,9.7217,9.692,9.7039,317300.0
2014-09-29 12:20:00,16.35,16.35,16.32,16.33,291800.0,9.7039,9.7039,9.6861,9.692,291800.0
2014-09-29 12:30:00,16.32,16.38,16.32,16.37,759600.0,9.6861,9.7217,9.6861,9.7158,759600.0
2014-09-29 12:40:00,16.36,16.4,16.36,16.39,268500.0,9.7098,9.7336,9.7098,9.7276,268500.0
2014-09-29 12:50:00,16.39,16.4,16.38,16.39,151500.0,9.7276,9.7336,9.7217,9.7276,151500.0
2014-09-29 13:00:00,16.39,16.39,16.34,16.37,299900.0,9.7276,9.7276,9.698,9.7158,299900.0
2014-09-29 13:10:00,16.37,16.37,16.34,16.35,296500.0,9.7158,9.7158,9.698,9.7039,296500.0
2014-09-29 13:20:00,16.35,16.36,16.33,16.34,196100.0,9.7039,9.7098,9.692,9.698,196100.0
2014-09-29 13:30:00,16.33,16.38,16.33,16.38,592200.0,9.692,9.7217,9.692,9.7217,592200.0
2014-09-29 13:40:00,16.38,16.39,16.35,16.39,274500.0,9.7217,9.7276,9.7039,9.7276,274500.0
2014-09-29 13:50:00,16.39,16.4,16.38,16.4,399300.0,9.7276,9.7336,9.7217,9.7336,399300.0
2014-09-29 14:00:00,16.39,16.4,16.35,16.35,325300.0,9.7276,9.7336,9.7039,9.7039,325300.0
2014-09-29 14:10:00,16.35,16.36,16.32,16.32,326700.0,9.7039,9.7098,9.6861,9.6861,326700.0
2014-09-29 14:20:00,16.32,16.34,16.31,16.32,411700.0,9.6861,9.698,9.6802,9.6861,411700.0
2014-09-29 14:30:00,16.31,16.34,16.31,16.34,392400.0,9.6802,9.698,9.6802,9.698,392400.0
2014-09-29 14:40:00,16.34,16.35,16.32,16.32,346600.0,9.698,9.7039,9.6861,9.6861,346600.0
2014-09-29 14:50:00,16.32,16.33,16.22,16.29,2971000.0,9.6861,9.692,9.6267,9.6683,2971000.0
2014-09-29 15:00:00,16.29,16.31,15.76,15.82,9046300.0,9.6683,9.6802,9.3537,9.3893,9046300.0
2014-09-29 15:10:00,15.82,16.03,15.82,15.93,4975600.0,9.3893,9.514,9.3893,9.4546,4975600.0
2014-09-29 15:20:00,15.93,16.02,15.81,15.83,3437800.0,9.4546,9.508,9.3834,9.3953,3437800.0
2014-09-29 15:30:00,15.83,15.84,15.26,15.34,12567100.0,9.3953,9.4012,9.057,9.1044,12567100.0
2014-09-29 15:40:00,15.34,15.35,14.83,15.18,14422700.0,9.1044,9.1104,8.8018,9.0095,14422700.0
2014-09-29 15:50:00,15.17,15.24,14.98,15.11,14424400.0,9.0036,9.0451,8.8908,8.9679,14424400.0
2014-09-30 09:30:00,15.0,15.15,14.71,14.74,11073500.0,8.9027,8.9917,8.7305,8.7483,11073500.0
2014-09-30 09:40:00,14.73,14.79,14.6,14.6,7484400.0,8.7424,8.778,8.6652,8.6652,7484400.0
2014-09-30 09:50:00,14.6,14.66,14.49,14.55,9356500.0,8.6652,8.7009,8.6,8.6356,9356500.0
2014-09-30 10:00:00,14.54,14.64,14.51,14.62,4245900.0,8.6296,8.689,8.6118,8.6771,4245900.0
2014-09-30 10:10:00,14.62,14.69,14.6,14.67,4238600.0,8.6771,8.7187,8.6652,8.7068,4238600.0
2014-09-30 10:20:00,14.67,14.69,14.61,14.64,3827700.0,8.7068,8.7187,8.6712,8.689,3827700.0
2014-09-30 10:30:00,14.64,14.72,14.63,14.71,3124400.0,8.689,8.7365,8.6831,8.7305,3124400.0
2014-09-30 10:40:00,14.72,14.82,14.71,14.76,4333000.0,8.7365,8.7958,8.7305,8.7602,4333000.0
2014-09-30 10:50:00,14.76,14.82,14.75,14.79,2976700.0,8.7602,8.7958,8.7543,8.778,2976700.0
2014-09-30 11:00:00,14.79,14.88,14.78,14.85,2463400.0,8.778,8.8314,8.7721,8.8136,2463400.0
2014-09-30 11:10:00,14.85,14.86,14.78,14.8,2279500.0,8.8136,8.8196,8.7721,8.784,2279500.0
2014-09-30 11:20:00,14.8,14.9,14.78,14.88,2327200.0,8.784,8.8433,8.7721,8.8314,2327200.0
2014-09-30 11:30:00,14.87,14.9,14.8,14.84,1924800.0,8.8255,8.8433,8.784,8.8077,1924800.0
2014-09-30 11:40:00,14.84,14.84,14.5,14.77,2239800.0,8.8077,8.8077,8.6059,8.7661,2239800.0
2014-09-30 11:50:00,14.77,14.8,14.76,14.79,1369100.0,8.7661,8.784,8.7602,8.778,1369100.0
2014-09-30 12:00:00,14.79,14.82,14.63,14.77,1814400.0,8.778,8.7958,8.6831,8.7661,1814400.0
2014-09-30 12:10:00,14.78,14.84,14.65,14.83,2149800.0,8.7721,8.8077,8.6949,8.8018,2149800.0
2014-09-30 12:20:00,14.83,14.9,14.83,14.87,2695000.0,8.8018,8.8433,8.8018,8.8255,2695000.0
2014-09-30 12:30:00,14.86,14.89,14.83,14.84,1230400.0,8.8196,8.8374,8.8018,8.8077,1230400.0
2014-09-30 12:40:00,14.83,14.92,14.83,14.9,1832800.0,8.8018,8.8552,8.8018,8.8433,1832800.0
2014-09-30 12:50:00,14.9,14.93,14.87,14.89,1497500.0,8.8433,8.8611,8.8255,8.8374,1497500.0
2014-09-30 13:00:00,14.88,14.91,14.88,14.89,1305100.0,8.8314,8.8492,8.8314,8.8374,1305100.0
2014-09-30 13:10:00,14.89,14.89,14.83,14.83,1196300.0,8.8374,8.8374,8.8018,8.8018,1196300.0
2014-09-30 13:20:00,14.83,14.87,14.82,14.82,1983300.0,8.8018,8.8255,8.7958,8.7958,1983300.0
2014-09-30 13:30:00,14.82,14.83,14.78,14.79,1632500.0,8.7958,8.8018,8.7721,8.778,1632500.0
2014-09-30 13:40:00,14.78,14.79,14.71,14.74,1656500.0,8.7721,8.778,8.7305,8.7483,1656500.0
2014-09-30 13:50:00,14.74,14.78,14.73,14.78,797500.0,8.7483,8.7721,8.7424,8.7721,797500.0
2014-09-30 14:00:00,14.78,14.78,14.72,14.74,1373400.0,8.7721,8.7721,8.7365,8.7483,1373400.0
2014-09-30 14:10:00,14.74,14.79,14.72,14.79,981700.0,8.7483,8.778,8.7365,8.778,981700.0
2014-09-30 14:20:00,14.79,14.81,14.77,14.81,1040100.0,8.778,8.7899,8.7661,8.7899,1040100.0
2014-09-30 14:30:00,14.81,14.82,14.74,14.75,1171900.0,8.7899,8.7958,8.7483,8.7543,1171900.0
2014-09-30 14:40:00,14.75,14.83,14.74,14.82,965100.0,8.7543,8.8018,8.7483,8.7958,965100.0
2014-09-30 14:50:00,14.82,14.83,14.78,14.8,1482700.0,8.7958,8.8018,8.7721,8.784,1482700.0
2014-09-30 15:00:00,14.81,14.82,14.78,14.79,1497900.0,8.7899,8.7958,8.7721,8.778,1497900.0
2014-09-30 15:10:00,14.8,14.8,14.75,14.78,1639800.0,8.784,8.784,8.7543,8.7721,1639800.0
2014-09-30 15:20:00,14.77,14.81,14.75,14.76,1908600.0,8.7661,8.7899,8.7543,8.7602,1908600.0
2014-09-30 15:30:00,14.76,14.78,14.72,14.73,3108500.0,8.7602,8.7721,8.7365,8.7424,3108500.0
2014-09-30 15:40:00,14.73,14.8,14.72,14.78,2336800.0,8.7424,8.784,8.7365,8.7721,2336800.0
2014-09-30 15:50:00,14.77,14.79,14.77,14.78,3501000.0,8.7661,8.778,8.7661,8.7721,3501000.0
2014-10-01 09:30:00,14.77,14.83,14.67,14.67,4190000.0,8.7661,8.8018,8.7068,8.7068,4190000.0
2014-10-01 09:40:00,14.67,14.71,14.64,14.66,2439900.0,8.7068,8.7305,8.689,8.7009,2439900.0
2014-10-01 09:50:00,14.66,14.72,14.62,14.69,2187900.0,8.7009,8.7365,8.6771,8.7187,2187900.0
2014-10-01 10:00:00,14.69,14.69,14.65,14.66,1486700.0,8.7187,8.7187,8.6949,8.7009,1486700.0
2014-10-01 10:10:00,14.66,14.67,14.65,14.65,1365500.0,8.7009,8.7068,8.6949,8.6949,1365500.0
2014-10-01 10:20:00,14.65,14.66,14.57,14.61,2328400.0,8.6949,8.7009,8.6474,8.6712,2328400.0
2014-10-01 10:30:00,14.61,14.66,14.57,14.66,1956700.0,8.6712,8.7009,8.6474,8.7009,1956700.0
2014-10-01 10:40:00,14.65,14.7,14.64,14.68,1663100.0,8.6949,8.7246,8.689,8.7127,1663100.0
2014-10-01 10:50:00,14.69,14.76,14.67,14.69,2165100.0,8.7187,8.7602,8.7068,8.7187,2165100.0
2014-10-01 11:00:00,14.69,14.74,14.67,14.71,1858100.0,8.7187,8.7483,8.7068,8.7305,1858100.0
2014-10-01 11:10:00,14.71,14.72,14.67,14.67,973800.0,8.7305,8.7365,8.7068,8.7068,973800.0
2014-10-01 11:20:00,14.68,14.68,14.61,14.62,1134600.0,8.7127,8.7127,8.6712,8.6771,1134600.0
2014-10-01 11:30:00,14.62,14.62,14.58,14.6,1306300.0,8.6771,8.6771,8.6534,8.6652,1306300.0
2014-10-01 11:40:00,14.6,14.61,14.59,14.6,689700.0,8.6652,8.6712,8.6593,8.6652,689700.0
2014-10-01 11:50:00,14.6,14.64,14.59,14.6,924000.0,8.6652,8.689,8.6593,8.6652,924000.0
2014-10-01 12:00:00,14.59,14.63,14.59,14.63,784600.0,8.6593,8.6831,8.6593,8.6831,784600.0
2014-10-01 12:10:00,14.62,14.66,14.59,14.66,993600.0,8.6771,8.7009,8.6593,8.7009,993600.0
2014-10-01 12:20:00,14.66,14.7,14.64,14.65,1180800.0,8.7009,8.7246,8.689,8.6949,1180800.0
2014-10-01 12:30:00,14.64,14.65,14.58,14.59,1127200.0,8.689,8.6949,8.6534,8.6593,1127200.0
2014-10-01 12:40:00,14.59,14.6,14.56,14.56,659700.0,8.6593,8.6652,8.6415,8.6415,659700.0
2014-10-01 12:50:00,14.56,14.6,14.56,14.59,692000.0,8.6415,8.6652,8.6415,8.6593,692000.0
2014-10-01 13:00:00,14.59,14.61,14.58,14.6,600000.0,8.6593,8.6712,8.6534,8.6652,600000.0
2014-10-01 13:10:00,14.59,14.62,14.59,14.59,527700.0,8.6593,8.6771,8.6593,8.6593,527700.0
2014-10-01 13:20:00,14.6,14.64,14.58,14.64,976600.0,8.6652,8.689,8.6534,8.689,976600.0
2014-10-01 13:30:00,14.64,14.66,14.61,14.66,1056100.0,8.689,8.7009,8.6712,8.7009,1056100.0
2014-10-01 13:40:00,14.65,14.66,14.59,14.6,1072400.0,8.6949,8.7009,8.6593,8.6652,1072400.0
2014-10-01 13:50:00,14.6,14.62,14.59,14.59,539800.0,8.6652,8.6771,8.6593,8.6593,539800.0
2014-10-01 14:00:00,14.59,14.61,14.58,14.6,640700.0,8.6593,8.6712,8.6534,8.6652,640700.0
2014-10-01 14:10:00,14.6,14.6,14.58,14.59,394100.0,8.6652,8.6652,8.6534,8.6593,394100.0
2014-10-01 14:20:00,14.59,14.6,14.58,14.6,522900.0,8.6593,8.6652,8.6534,8.6652,522900.0
2014-10-01 14:30:00,14.6,14.64,14.58,14.64,920900.0,8.6652,8.689,8.6534,8.689,920900.0
2014-10-01 14:40:00,14.64,14.67,14.61,14.65,1869700.0,8.689,8.7068,8.6712,8.6949,1869700.0
2014-10-01 14:50:00,14.65,14.66,14.62,14.63,854800.0,8.6949,8.7009,8.6771,8.6831,854800.0
2014-10-01 15:00:00,14.63,14.64,14.6,14.6,739800.0,8.6831,8.689,8.6652,8.6652,739800.0
2014-10-01 15:10:00,14.61,14.64,14.6,14.63,1076600.0,8.6712,8.689,8.6652,8.6831,1076600.0
2014-10-01 15:20:00,14.63,14.63,14.58,14.61,1475200.0,8.6831,8.6831,8.6534,8.6712,1475200.0
2014-10-01 15:30:00,14.6,14.63,14.58,14.63,1616600.0,8.6652,8.6831,8.6534,8.6831,1616600.0
2014-10-01 15:40:00,14.63,14.65,14.62,14.64,1546300.0,8.6831,8.6949,8.6771,8.689,1546300.0
2014-10-01 15:50:00,14.63,14.64,14.57,14.58,3333000.0,8.6831,8.689,8.6474,8.6534,3333000.0
2014-10-02 09:30:00,14.66,14.67,14.58,14.63,1738700.0,8.7009,8.7068,8.6534,8.6831,1738700.0
2014-10-02 09:40:00,14.62,14.63,14.55,14.56,1162900.0,8.6771,8.6831,8.6356,8.6415,1162900.0
2014-10-02 09:50:00,14.55,14.59,14.52,14.55,1503400.0,8.6356,8.6593,8.6178,8.6356,1503400.0
2014-10-02 10:00:00,14.55,14.6,14.55,14.59,1326500.0,8.6356,8.6652,8.6356,8.6593,1326500.0
2014-10-02 10:10:00,14.6,14.6,14.51,14.51,965300.0,8.6652,8.6652,8.6118,8.6118,965300.0
2014-10-02 10:20:00,14.51,14.52,14.45,14.51,2193600.0,8.6118,8.6178,8.5762,8.6118,2193600.0
2014-10-02 10:30:00,14.51,14.57,14.5,14.57,1177800.0,8.6118,8.6474,8.6059,8.6474,1177800.0
2014-10-02 10:40:00,14.57,14.61,14.54,14.57,1158900.0,8.6474,8.6712,8.6296,8.6474,1158900.0
2014-10-02 10:50:00,14.58,14.59,14.54,14.56,1125600.0,8.6534,8.6593,8.6296,8.6415,1125600.0
2014-10-02 11:00:00,14.57,14.65,14.55,14.63,1031100.0,8.6474,8.6949,8.6356,8.6831,1031100.0
2014-10-02 11:10:00,14.63,14.64,14.6,14.62,427900.0,8.6831,8.689,8.6652,8.6771,427900.0
2014-10-02 11:20:00,14.62,14.62,14.56,14.56,877600.0,8.6771,8.6771,8.6415,8.6415,877600.0
2014-10-02 11:30:00,14.57,14.58,14.52,14.53,577800.0,8.6474,8.6534,8.6178,8.6237,577800.0
2014-10-02 11:40:00,14.54,14.54,14.5,14.5,689000.0,8.6296,8.6296,8.6059,8.6059,689000.0
2014-10-02 11:50:00,14.5,14.52,14.5,14.52,504000.0,8.6059,8.6178,8.6059,8.6178,504000.0
2014-10-02 12:00:00,14.52,14.52,14.5,14.51,445600.0,8.6178,8.6178,8.6059,8.6118,445600.0
2014-10-02 12:10:00,14.51,14.51,14.47,14.48,602800.0,8.6118,8.6118,8.5881,8.594,602800.0
2014-10-02 12:20:00,14.48,14.48,14.46,14.46,377200.0,8.594,8.594,8.5822,8.5822,377200.0
2014-10-02 12:30:00,14.46,14.5,14.46,14.49,621400.0,8.5822,8.6059,8.5822,8.6,621400.0
2014-10-02 12:40:00,14.48,14.49,14.46,14.46,633600.0,8.594,8.6,8.5822,8.5822,633600.0
2014-10-02 12:50:00,14.46,14.5,14.45,14.5,728200.0,8.5822,8.6059,8.5762,8.6059,728200.0
2014-10-02 13:00:00,14.5,14.5,14.48,14.48,390400.0,8.6059,8.6059,8.594,8.594,390400.0
2014-10-02 13:10:00,14.48,14.49,14.44,14.48,1209500.0,8.594,8.6,8.5703,8.594,1209500.0
2014-10-02 13:20:00,14.48,14.5,14.45,14.49,749100.0,8.594,8.6059,8.5762,8.6,749100.0
2014-10-02 13:30:00,14.48,14.51,14.48,14.51,727600.0,8.594,8.6118,8.594,8.6118,727600.0
2014-10-02 13:40:00,14.5,14.51,14.49,14.5,647800.0,8.6059,8.6118,8.6,8.6059,647800.0
2014-10-02 13:50:00,14.51,14.51,14.49,14.49,387300.0,8.6118,8.6118,8.6,8.6,387300.0
2014-10-02 14:00:00,14.5,14.54,14.49,14.54,597600.0,8.6059,8.6296,8.6,8.6296,597600.0
2014-10-02 14:10:00,14.54,14.56,14.53,14.55,851400.0,8.6296,8.6415,8.6237,8.6356,851400.0
2014-10-02 14:20:00,14.54,14.55,14.52,14.52,637900.0,8.6296,8.6356,8.6178,8.6178,637900.0
2014-10-02 14:30:00,14.53,14.53,14.49,14.52,820300.0,8.6237,8.6237,8.6,8.6178,820300.0
2014-10-02 14:40:00,14.52,14.56,14.51,14.54,689500.0,8.6178,8.6415,8.6118,8.6296,689500.0
2014-10-02 14:50:00,14.53,14.54,14.51,14.51,503100.0,8.6237,8.6296,8.6118,8.6118,503100.0
2014-10-02 15:00:00,14.52,14.53,14.5,14.53,1098600.0,8.6178,8.6237,8.6059,8.6237,1098600.0
2014-10-02 15:10:00,14.52,14.55,14.52,14.54,871400.0,8.6178,8.6356,8.6178,8.6296,871400.0
2014-10-02 15:20:00,14.54,14.55,14.53,14.53,639000.0,8.6296,8.6356,8.6237,8.6237,639000.0
2014-10-02 15:30:00,14.53,14.54,14.53,14.54,892000.0,8.6237,8.6296,8.6237,8.6296,892000.0
2014-10-02 15:40:00,14.54,14.56,14.52,14.56,1693900.0,8.6296,8.6415,8.6178,8.6415,1693900.0
2014-10-02 15:50:00,14.56,14.57,14.54,14.56,2044000.0,8.6415,8.6474,8.6296,8.6415,2044000.0
2014-10-03 09:30:00,14.66,14.69,14.6,14.61,2228100.0,8.7009,8.7187,8.6652,8.6712,2228100.0
2014-10-03 09:40:00,14.61,14.64,14.55,14.6,2039000.0,8.6712,8.689,8.6356,8.6652,2039000.0
2014-10-03 09:50:00,14.6,14.64,14.58,14.63,1039000.0,8.6652,8.689,8.6534,8.6831,1039000.0
2014-10-03 10:00:00,14.63,14.64,14.6,14.61,706700.0,8.6831,8.689,8.6652,8.6712,706700.0
2014-10-03 10:10:00,14.6,14.61,14.56,14.59,757900.0,8.6652,8.6712,8.6415,8.6593,757900.0
2014-10-03 10:20:00,14.58,14.61,14.58,14.59,775100.0,8.6534,8.6712,8.6534,8.6593,775100.0
2014-10-03 10:30:00,14.59,14.59,14.55,14.58,900200.0,8.6593,8.6593,8.6356,8.6534,900200.0
2014-10-03 10:40:00,14.58,14.58,14.54,14.55,1254900.0,8.6534,8.6534,8.6296,8.6356,1254900.0
2014-10-03 10:50:00,14.55,14.55,14.51,14.53,724900.0,8.6356,8.6356,8.6118,8.6237,724900.0
2014-10-03 11:00:00,14.52,14.61,14.52,14.6,1418800.0,8.6178,8.6712,8.6178,8.6652,1418800.0
2014-10-03 11:10:00,14.6,14.62,14.59,14.62,558800.0,8.6652,8.6771,8.6593,8.6771,558800.0
2014-10-03 11:20:00,14.62,14.62,14.56,14.6,803900.0,8.6771,8.6771,8.6415,8.6652,803900.0
2014-10-03 11:30:00,14.6,14.61,14.59,14.61,590100.0,8.6652,8.6712,8.6593,8.6712,590100.0
2014-10-03 11:40:00,14.6,14.63,14.6,14.63,492400.0,8.6652,8.6831,8.6652,8.6831,492400.0
2014-10-03 11:50:00,14.63,14.63,14.62,14.63,283300.0,8.6831,8.6831,8.6771,8.6831,283300.0
2014-10-03 12:00:00,14.63,14.67,14.62,14.66,872900.0,8.6831,8.7068,8.6771,8.7009,872900.0
2014-10-03 12:10:00,14.65,14.67,14.63,14.65,791400.0,8.6949,8.7068,8.6831,8.6949,791400.0
2014-10-03 12:20:00,14.65,14.67,14.64,14.66,313600.0,8.6949,8.7068,8.689,8.7009,313600.0
2014-10-03 12:30:00,14.67,14.68,14.65,14.67,446600.0,8.7068,8.7127,8.6949,8.7068,446600.0
2014-10-03 12:40:00,14.67,14.69,14.66,14.67,670300.0,8.7068,8.7187,8.7009,8.7068,670300.0
2014-10-03 12:50:00,14.67,14.68,14.66,14.68,551100.0,8.7068,8.7127,8.7009,8.7127,551100.0
2014-10-03 13:00:00,14.68,14.68,14.65,14.66,440200.0,8.7127,8.7127,8.6949,8.7009,440200.0
2014-10-03 13:10:00,14.66,14.66,14.63,14.63,387300.0,8.7009,8.7009,8.6831,8.6831,387300.0
2014-10-03 13:20:00,14.63,14.64,14.61,14.64,576300.0,8.6831,8.689,8.6712,8.689,576300.0
2014-10-03 13:30:00,14.64,14.64,14.63,14.64,191900.0,8.689,8.689,8.6831,8.689,191900.0
2014-10-03 13:40:00,14.64,14.64,14.6,14.61,389600.0,8.689,8.689,8.6652,8.6712,389600.0
2014-10-03 13:50:00,14.61,14.64,14.6,14.64,342000.0,8.6712,8.689,8.6652,8.689,342000.0
2014-10-03 14:00:00,14.64,14.67,14.63,14.66,564200.0,8.689,8.7068,8.6831,8.7009,564200.0
2014-10-03 14:10:00,14.66,14.66,14.6,14.6,941600.0,8.7009,8.7009,8.6652,8.6652,941600.0
2014-10-03 14:20:00,14.6,14.61,14.58,14.58,450400.0,8.6652,8.6712,8.6534,8.6534,450400.0
2014-10-03 14:30:00,14.58,14.59,14.58,14.58,370100.0,8.6534,8.6593,8.6534,8.6534,370100.0
2014-10-03 14:40:00,14.58,14.59,14.57,14.57,420700.0,8.6534,8.6593,8.6474,8.6474,420700.0
2014-10-03 14:50:00,14.58,14.58,14.55,14.56,1086200.0,8.6534,8.6534,8.6356,8.6415,1086200.0
2014-10-03 15:00:00,14.56,14.58,14.5,14.55,1687300.0,8.6415,8.6534,8.6059,8.6356,1687300.0
2014-10-03 15:10:00,14.55,14.57,14.54,14.56,1386400.0,8.6356,8.6474,8.6296,8.6415,1386400.0
2014-10-03 15:20:00,14.55,14.58,14.55,14.56,1133000.0,8.6356,8.6534,8.6356,8.6415,1133000.0
2014-10-03 15:30:00,14.57,14.57,14.55,14.56,968400.0,8.6474,8.6474,8.6356,8.6415,968400.0
2014-10-03 15:40:00,14.56,14.58,14.55,14.58,2168200.0,8.6415,8.6534,8.6356,8.6534,2168200.0
2014-10-03 15:50:00,14.57,14.6,14.57,14.58,2154800.0,8.6474,8.6652,8.6474,8.6534,2154800.0
2014-10-06 09:30:00,14.66,14.7,14.61,14.62,1134800.0,8.7009,8.7246,8.6712,8.6771,1134800.0
2014-10-06 09:40:00,14.62,14.66,14.61,14.63,554400.0,8.6771,8.7009,8.6712,8.6831,554400.0
2014-10-06 09:50:00,14.64,14.67,14.63,14.64,460100.0,8.689,8.7068,8.6831,8.689,460100.0
2014-10-06 10:00:00,14.64,14.69,14.64,14.66,733500.0,8.689,8.7187,8.689,8.7009,733500.0
2014-10-06 10:10:00,14.66,14.66,14.63,14.64,472800.0,8.7009,8.7009,8.6831,8.689,472800.0
2014-10-06 10:20:00,14.65,14.65,14.63,14.64,386800.0,8.6949,8.6949,8.6831,8.689,386800.0
2014-10-06 10:30:00,14.64,14.65,14.63,14.65,563300.0,8.689,8.6949,8.6831,8.6949,563300.0
2014-10-06 10:40:00,14.64,14.67,14.6,14.61,780100.0,8.689,8.7068,8.6652,8.6712,780100.0
2014-10-06 10:50:00,14.61,14.61,14.55,14.57,664400.0,8.6712,8.6712,8.6356,8.6474,664400.0
2014-10-06 11:00:00,14.57,14.59,14.55,14.57,691800.0,8.6474,8.6593,8.6356,8.6474,691800.0
2014-10-06 11:10:00,14.57,14.58,14.56,14.57,269100.0,8.6474,8.6534,8.6415,8.6474,269100.0
2014-10-06 11:20:00,14.56,14.57,14.56,14.57,432500.0,8.6415,8.6474,8.6415,8.6474,432500.0
2014-10-06 11:30:00,14.57,14.6,14.56,14.57,1001800.0,8.6474,8.6652,8.6415,8.6474,1001800.0
2014-10-06 11:40:00,14.57,14.57,14.5,14.5,1028700.0,8.6474,8.6474,8.6059,8.6059,1028700.0
2014-10-06 11:50:00,14.51,14.53,14.5,14.53,444200.0,8.6118,8.6237,8.6059,8.6237,444200.0
2014-10-06 12:00:00,14.52,14.56,14.52,14.54,365300.0,8.6178,8.6415,8.6178,8.6296,365300.0
2014-10-06 12:10:00,14.54,14.55,14.52,14.54,269900.0,8.6296,8.6356,8.6178,8.6296,269900.0
2014-10-06 12:20:00,14.54,14.56,14.53,14.54,353700.0,8.6296,8.6415,8.6237,8.6296,353700.0
2014-10-06 12:30:00,14.54,14.55,14.52,14.52,465100.0,8.6296,8.6356,8.6178,8.6178,465100.0
2014-10-06 12:40:00,14.53,14.53,14.5,14.51,521900.0,8.6237,8.6237,8.6059,8.6118,521900.0
2014-10-06 12:50:00,14.51,14.52,14.5,14.51,537600.0,8.6118,8.6178,8.6059,8.6118,537600.0
2014-10-06 13:00:00,14.51,14.53,14.5,14.52,517400.0,8.6118,8.6237,8.6059,8.6178,517400.0
2014-10-06 13:10:00,14.52,14.57,14.51,14.55,526500.0,8.6178,8.6474,8.6118,8.6356,526500.0
2014-10-06 13:20:00,14.55,14.57,14.54,14.57,363400.0,8.6356,8.6474,8.6296,8.6474,363400.0
2014-10-06 13:30:00,14.57,14.58,14.54,14.57,272000.0,8.6474,8.6534,8.6296,8.6474,272000.0
2014-10-06 13:40:00,14.57,14.58,14.56,14.57,183200.0,8.6474,8.6534,8.6415,8.6474,183200.0
2014-10-06 13:50:00,14.57,14.58,14.55,14.57,419400.0,8.6474,8.6534,8.6356,8.6474,419400.0
2014-10-06 14:00:00,14.57,14.57,14.54,14.54,295900.0,8.6474,8.6474,8.6296,8.6296,295900.0
2014-10-06 14:10:00,14.54,14.57,14.54,14.57,347500.0,8.6296,8.6474,8.6296,8.6474,347500.0
2014-10-06 14:20:00,14.57,14.59,14.56,14.57,316200.0,8.6474,8.6593,8.6415,8.6474,316200.0
2014-10-06 14:30:00,14.57,14.58,14.56,14.57,217800.0,8.6474,8.6534,8.6415,8.6474,217800.0
2014-10-06 14:40:00,14.56,14.57,14.54,14.54,524900.0,8.6415,8.6474,8.6296,8.6296,524900.0
2014-10-06 14:50:00,14.54,14.56,14.53,14.54,628600.0,8.6296,8.6415,8.6237,8.6296,628600.0
2014-10-06 15:00:00,14.53,14.55,14.52,14.53,447700.0,8.6237,8.6356,8.6178,8.6237,447700.0
2014-10-06 15:10:00,14.52,14.53,14.52,14.52,263900.0,8.6178,8.6237,8.6178,8.6178,263900.0
2014-10-06 15:20:00,14.53,14.56,14.52,14.54,518300.0,8.6237,8.6415,8.6178,8.6296,518300.0
2014-10-06 15:30:00,14.54,14.57,14.53,14.57,681200.0,8.6296,8.6474,8.6237,8.6474,681200.0
2014-10-06 15:40:00,14.57,14.57,14.52,14.53,893100.0,8.6474,8.6474,8.6178,8.6237,893100.0
2014-10-06 15:50:00,14.53,14.53,14.52,14.52,1666400.0,8.6237,8.6237,8.6178,8.6178,1666400.0
2014-10-07 09:30:00,14.47,14.49,14.4,14.42,1902000.0,8.5881,8.6,8.5465,8.5584,1902000.0
2014-10-07 09:40:00,14.42,14.45,14.36,14.39,1294500.0,8.5584,8.5762,8.5228,8.5406,1294500.0
2014-10-07 09:50:00,14.39,14.43,14.39,14.43,848200.0,8.5406,8.5644,8.5406,8.5644,848200.0
2014-10-07 10:00:00,14.42,14.49,14.42,14.48,863800.0,8.5584,8.6,8.5584,8.594,863800.0
2014-10-07 10:10:00,14.48,14.49,14.43,14.44,1453300.0,8.594,8.6,8.5644,8.5703,1453300.0
2014-10-07 10:20:00,14.44,14.44,14.36,14.4,1137600.0,8.5703,8.5703,8.5228,8.5465,1137600.0
2014-10-07 10:30:00,14.4,14.42,14.39,14.4,474300.0,8.5465,8.5584,8.5406,8.5465,474300.0
2014-10-07 10:40:00,14.39,14.43,14.38,14.41,717300.0,8.5406,8.5644,8.5347,8.5525,717300.0
2014-10-07 10:50:00,14.41,14.41,14.36,14.37,454300.0,8.5525,8.5525,8.5228,8.5287,454300.0
2014-10-07 11:00:00,14.36,14.37,14.33,14.34,838800.0,8.5228,8.5287,8.505,8.5109,838800.0
2014-10-07 11:10:00,14.35,14.35,14.32,14.32,521900.0,8.5169,8.5169,8.4991,8.4991,521900.0
2014-10-07 11:20:00,14.32,14.32,14.3,14.31,555600.0,8.4991,8.4991,8.4872,8.4931,555600.0
2014-10-07 11:30:00,14.31,14.31,14.25,14.25,1873400.0,8.4931,8.4931,8.4575,8.4575,1873400.0
2014-10-07 11:40:00,14.25,14.32,14.23,14.27,2097300.0,8.4575,8.4991,8.4457,8.4694,2097300.0
2014-10-07 11:50:00,14.27,14.29,14.25,14.28,493000.0,8.4694,8.4813,8.4575,8.4753,493000.0
2014-10-07 12:00:00,14.28,14.3,14.26,14.29,754800.0,8.4753,8.4872,8.4635,8.4813,754800.0
2014-10-07 12:10:00,14.29,14.32,14.28,14.31,796400.0,8.4813,8.4991,8.4753,8.4931,796400.0
2014-10-07 12:20:00,14.31,14.32,14.27,14.28,519800.0,8.4931,8.4991,8.4694,8.4753,519800.0
2014-10-07 12:30:00,14.28,14.28,14.25,14.28,1157300.0,8.4753,8.4753,8.4575,8.4753,1157300.0
2014-10-07 12:40:00,14.27,14.28,14.23,14.24,590100.0,8.4694,8.4753,8.4457,8.4516,590100.0
2014-10-07 12:50:00,14.24,14.24,14.2,14.22,1087600.0,8.4516,8.4516,8.4278,8.4397,1087600.0
2014-10-07 13:00:00,14.23,14.23,14.18,14.18,1080300.0,8.4457,8.4457,8.416,8.416,1080300.0
2014-10-07 13:10:00,14.19,14.24,14.15,14.22,1038300.0,8.4219,8.4516,8.3982,8.4397,1038300.0
2014-10-07 13:20:00,14.21,14.25,14.2,14.24,409700.0,8.4338,8.4575,8.4278,8.4516,409700.0
2014-10-07 13:30:00,14.23,14.24,14.19,14.19,480800.0,8.4457,8.4516,8.4219,8.4219,480800.0
2014-10-07 13:40:00,14.2,14.22,14.18,14.21,692600.0,8.4278,8.4397,8.416,8.4338,692600.0
2014-10-07 13:50:00,14.21,14.23,14.19,14.2,729100.0,8.4338,8.4457,8.4219,8.4278,729100.0
2014-10-07 14:00:00,14.19,14.2,14.16,14.16,679600.0,8.4219,8.4278,8.4041,8.4041,679600.0
2014-10-07 14:10:00,14.17,14.19,14.16,14.18,547500.0,8.41,8.4219,8.4041,8.416,547500.0
2014-10-07 14:20:00,14.18,14.18,14.15,14.16,671600.0,8.416,8.416,8.3982,8.4041,671600.0
2014-10-07 14:30:00,14.16,14.17,14.15,14.16,678100.0,8.4041,8.41,8.3982,8.4041,678100.0
2014-10-07 14:40:00,14.17,14.18,14.15,14.16,598300.0,8.41,8.416,8.3982,8.4041,598300.0
2014-10-07 14:50:00,14.17,14.17,14.15,14.15,573400.0,8.41,8.41,8.3982,8.3982,573400.0
2014-10-07 15:00:00,14.16,14.17,14.15,14.16,719100.0,8.4041,8.41,8.3982,8.4041,719100.0
2014-10-07 15:10:00,14.15,14.16,14.12,14.12,1215900.0,8.3982,8.4041,8.3804,8.3804,1215900.0
2014-10-07 15:20:00,14.12,14.13,14.11,14.12,770300.0,8.3804,8.3863,8.3744,8.3804,770300.0
2014-10-07 15:30:00,14.13,14.13,14.1,14.11,1902200.0,8.3863,8.3863,8.3685,8.3744,1902200.0
2014-10-07 15:40:00,14.11,14.13,14.09,14.13,2207600.0,8.3744,8.3863,8.3626,8.3863,2207600.0
2014-10-07 15:50:00,14.13,14.13,14.08,14.09,3786600.0,8.3863,8.3863,8.3566,8.3626,3786600.0
2014-10-08 09:30:00,14.07,14.1,13.9,13.94,4157900.0,8.3507,8.3685,8.2498,8.2735,4157900.0
2014-10-08 09:40:00,13.94,13.94,13.83,13.93,2386000.0,8.2735,8.2735,8.2082,8.2676,2386000.0
2014-10-08 09:50:00,13.93,13.95,13.78,13.83,2838100.0,8.2676,8.2795,8.1786,8.2082,2838100.0
2014-10-08 10:00:00,13.83,13.89,13.77,13.82,2135200.0,8.2082,8.2439,8.1726,8.2023,2135200.0
2014-10-08 10:10:00,13.82,13.87,13.77,13.77,1519200.0,8.2023,8.232,8.1726,8.1726,1519200.0
2014-10-08 10:20:00,13.77,13.83,13.76,13.83,1589500.0,8.1726,8.2082,8.1667,8.2082,1589500.0
2014-10-08 10:30:00,13.83,13.85,13.78,13.8,1260200.0,8.2082,8.2201,8.1786,8.1904,1260200.0
2014-10-08 10:40:00,13.8,13.81,13.71,13.71,1908100.0,8.1904,8.1964,8.137,8.137,1908100.0
2014-10-08 10:50:00,13.71,13.72,13.66,13.66,1998700.0,8.137,8.143,8.1074,8.1074,1998700.0
2014-10-08 11:00:00,13.66,13.7,13.62,13.7,1862100.0,8.1074,8.1311,8.0836,8.1311,1862100.0
2014-10-08 11:10:00,13.7,13.75,13.69,13.74,1162900.0,8.1311,8.1608,8.1252,8.1548,1162900.0
2014-10-08 11:20:00,13.74,13.91,13.73,13.86,2003000.0,8.1548,8.2557,8.1489,8.2261,2003000.0
2014-10-08 11:30:00,13.87,13.93,13.81,13.82,1442300.0,8.232,8.2676,8.1964,8.2023,1442300.0
2014-10-08 11:40:00,13.82,13.87,13.82,13.87,579400.0,8.2023,8.232,8.2023,8.232,579400.0
2014-10-08 11:50:00,13.87,13.96,13.84,13.95,1103900.0,8.232,8.2854,8.2142,8.2795,1103900.0
2014-10-08 12:00:00,13.95,13.98,13.91,13.94,1010700.0,8.2795,8.2973,8.2557,8.2735,1010700.0
2014-10-08 12:10:00,13.94,14.0,13.93,13.99,828500.0,8.2735,8.3091,8.2676,8.3032,828500.0
2014-10-08 12:20:00,13.99,13.99,13.95,13.98,417900.0,8.3032,8.3032,8.2795,8.2973,417900.0
2014-10-08 12:30:00,13.97,13.98,13.93,13.96,795900.0,8.2913,8.2973,8.2676,8.2854,795900.0
2014-10-08 12:40:00,13.96,13.97,13.92,13.97,351500.0,8.2854,8.2913,8.2617,8.2913,351500.0
2014-10-08 12:50:00,13.97,13.98,13.94,13.97,375600.0,8.2913,8.2973,8.2735,8.2913,375600.0
2014-10-08 13:00:00,13.97,14.0,13.96,13.99,391700.0,8.2913,8.3091,8.2854,8.3032,391700.0
2014-10-08 13:10:00,13.99,14.0,13.98,14.0,294500.0,8.3032,8.3091,8.2973,8.3091,294500.0
2014-10-08 13:20:00,14.0,14.0,13.95,13.95,426900.0,8.3091,8.3091,8.2795,8.2795,426900.0
2014-10-08 13:30:00,13.96,13.98,13.95,13.96,357500.0,8.2854,8.2973,8.2795,8.2854,357500.0
2014-10-08 13:40:00,13.96,13.99,13.94,13.99,684000.0,8.2854,8.3032,8.2735,8.3032,684000.0
2014-10-08 13:50:00,13.98,14.0,13.94,13.99,591600.0,8.2973,8.3091,8.2735,8.3032,591600.0
2014-10-08 14:00:00,13.99,14.05,13.98,14.04,1120500.0,8.3032,8.3388,8.2973,8.3329,1120500.0
2014-10-08 14:10:00,14.04,14.07,14.01,14.07,1122100.0,8.3329,8.3507,8.3151,8.3507,1122100.0
2014-10-08 14:20:00,14.07,14.1,14.06,14.06,773900.0,8.3507,8.3685,8.3448,8.3448,773900.0
2014-10-08 14:30:00,14.07,14.15,14.06,14.12,824400.0,8.3507,8.3982,8.3448,8.3804,824400.0
2014-10-08 14:40:00,14.12,14.14,14.08,14.11,750000.0,8.3804,8.3922,8.3566,8.3744,750000.0
2014-10-08 14:50:00,14.1,14.11,14.06,14.11,746600.0,8.3685,8.3744,8.3448,8.3744,746600.0
2014-10-08 15:00:00,14.11,14.14,14.1,14.13,508600.0,8.3744,8.3922,8.3685,8.3863,508600.0
2014-10-08 15:10:00,14.14,14.14,14.13,14.13,356400.0,8.3922,8.3922,8.3863,8.3863,356400.0
2014-10-08 15:20:00,14.13,14.18,14.12,14.17,1186700.0,8.3863,8.416,8.3804,8.41,1186700.0
2014-10-08 15:30:00,14.17,14.21,14.15,14.21,1071600.0,8.41,8.4338,8.3982,8.4338,1071600.0
2014-10-08 15:40:00,14.21,14.24,14.2,14.21,1062000.0,8.4338,8.4516,8.4278,8.4338,1062000.0
2014-10-08 15:50:00,14.21,14.22,14.18,14.2,2038400.0,8.4338,8.4397,8.416,8.4278,2038400.0
2014-10-09 09:30:00,14.21,14.22,14.09,14.13,1227100.0,8.4338,8.4397,8.3626,8.3863,1227100.0
2014-10-09 09:40:00,14.13,14.13,14.02,14.03,655600.0,8.3863,8.3863,8.321,8.3269,655600.0
2014-10-09 09:50:00,14.04,14.04,13.96,13.99,686900.0,8.3329,8.3329,8.2854,8.3032,686900.0
2014-10-09 10:00:00,14.0,14.1,13.99,14.03,828100.0,8.3091,8.3685,8.3032,8.3269,828100.0
2014-10-09 10:10:00,14.03,14.06,13.99,14.05,359300.0,8.3269,8.3448,8.3032,8.3388,359300.0
2014-10-09 10:20:00,14.06,14.06,13.98,14.01,827700.0,8.3448,8.3448,8.2973,8.3151,827700.0
2014-10-09 10:30:00,14.02,14.03,13.99,13.99,1201400.0,8.321,8.3269,8.3032,8.3032,1201400.0
2014-10-09 10:40:00,13.99,14.0,13.96,13.96,596000.0,8.3032,8.3091,8.2854,8.2854,596000.0
2014-10-09 10:50:00,13.96,14.0,13.93,13.99,610000.0,8.2854,8.3091,8.2676,8.3032,610000.0
2014-10-09 11:00:00,13.99,14.0,13.95,13.99,609000.0,8.3032,8.3091,8.2795,8.3032,609000.0
2014-10-09 11:10:00,13.99,14.04,13.98,14.03,548000.0,8.3032,8.3329,8.2973,8.3269,548000.0
2014-10-09 11:20:00,14.03,14.04,13.99,13.99,530600.0,8.3269,8.3329,8.3032,8.3032,530600.0
2014-10-09 11:30:00,14.0,14.0,13.93,13.94,573200.0,8.3091,8.3091,8.2676,8.2735,573200.0
2014-10-09 11:40:00,13.93,13.94,13.9,13.92,586700.0,8.2676,8.2735,8.2498,8.2617,586700.0
2014-10-09 11:50:00,13.92,13.93,13.89,13.93,631300.0,8.2617,8.2676,8.2439,8.2676,631300.0
2014-10-09 12:00:00,13.92,13.94,13.9,13.91,603600.0,8.2617,8.2735,8.2498,8.2557,603600.0
2014-10-09 12:10:00,13.91,13.91,13.85,13.88,598300.0,8.2557,8.2557,8.2201,8.2379,598300.0
2014-10-09 12:20:00,13.88,13.88,13.8,13.82,682500.0,8.2379,8.2379,8.1904,8.2023,682500.0
2014-10-09 12:30:00,13.82,13.87,13.8,13.87,870600.0,8.2023,8.232,8.1904,8.232,870600.0
2014-10-09 12:40:00,13.86,13.91,13.85,13.91,441500.0,8.2261,8.2557,8.2201,8.2557,441500.0
2014-10-09 12:50:00,13.9,13.94,13.9,13.92,426400.0,8.2498,8.2735,8.2498,8.2617,426400.0
2014-10-09 13:00:00,13.93,13.93,13.86,13.87,590800.0,8.2676,8.2676,8.2261,8.232,590800.0
2014-10-09 13:10:00,13.87,13.89,13.84,13.87,490000.0,8.232,8.2439,8.2142,8.232,490000.0
2014-10-09 13:20:00,13.87,13.93,13.86,13.91,298500.0,8.232,8.2676,8.2261,8.2557,298500.0
2014-10-09 13:30:00,13.91,13.98,13.89,13.98,517800.0,8.2557,8.2973,8.2439,8.2973,517800.0
2014-10-09 13:40:00,13.98,13.98,13.94,13.97,515400.0,8.2973,8.2973,8.2735,8.2913,515400.0
2014-10-09 13:50:00,13.97,14.0,13.94,13.95,940000.0,8.2913,8.3091,8.2735,8.2795,940000.0
2014-10-09 14:00:00,13.94,13.95,13.89,13.9,660100.0,8.2735,8.2795,8.2439,8.2498,660100.0
2014-10-09 14:10:00,13.91,13.91,13.85,13.87,544500.0,8.2557,8.2557,8.2201,8.232,544500.0
2014-10-09 14:20:00,13.87,13.89,13.85,13.88,447000.0,8.232,8.2439,8.2201,8.2379,447000.0
2014-10-09 14:30:00,13.88,13.89,13.83,13.87,1080700.0,8.2379,8.2439,8.2082,8.232,1080700.0
2014-10-09 14:40:00,13.87,13.89,13.82,13.84,923800.0,8.232,8.2439,8.2023,8.2142,923800.0
2014-10-09 14:50:00,13.85,13.89,13.84,13.86,483400.0,8.2201,8.2439,8.2142,8.2261,483400.0
2014-10-09 15:00:00,13.86,13.88,13.82,13.83,457200.0,8.2261,8.2379,8.2023,8.2082,457200.0
2014-10-09 15:10:00,13.83,13.9,13.82,13.89,879300.0,8.2082,8.2498,8.2023,8.2439,879300.0
2014-10-09 15:20:00,13.89,13.89,13.85,13.88,641000.0,8.2439,8.2439,8.2201,8.2379,641000.0
2014-10-09 15:30:00,13.89,13.94,13.88,13.9,1017300.0,8.2439,8.2735,8.2379,8.2498,1017300.0
2014-10-09 15:40:00,13.9,13.9,13.85,13.86,1116400.0,8.2498,8.2498,8.2201,8.2261,1116400.0
2014-10-09 15:50:00,13.86,13.86,13.83,13.83,2812800.0,8.2261,8.2261,8.2082,8.2082,2812800.0
2014-10-10 09:30:00,13.71,13.79,13.62,13.78,2175000.0,8.137,8.1845,8.0836,8.1786,2175000.0
2014-10-10 09:40:00,13.78,13.79,13.68,13.77,1373100.0,8.1786,8.1845,8.1192,8.1726,1373100.0
2014-10-10 09:50:00,13.76,13.79,13.7,13.76,858000.0,8.1667,8.1845,8.1311,8.1667,858000.0
2014-10-10 10:00:00,13.76,13.77,13.67,13.67,790900.0,8.1667,8.1726,8.1133,8.1133,790900.0
2014-10-10 10:10:00,13.67,13.7,13.65,13.68,791500.0,8.1133,8.1311,8.1014,8.1192,791500.0
2014-10-10 10:20:00,13.68,13.68,13.55,13.56,1494200.0,8.1192,8.1192,8.0421,8.048,1494200.0
2014-10-10 10:30:00,13.57,13.64,13.52,13.61,1040700.0,8.0539,8.0955,8.0243,8.0777,1040700.0
2014-10-10 10:40:00,13.6,13.67,13.58,13.65,661200.0,8.0717,8.1133,8.0599,8.1014,661200.0
2014-10-10 10:50:00,13.64,13.69,13.6,13.62,829000.0,8.0955,8.1252,8.0717,8.0836,829000.0
2014-10-10 11:00:00,13.63,13.69,13.62,13.69,654500.0,8.0895,8.1252,8.0836,8.1252,654500.0
2014-10-10 11:10:00,13.69,13.69,13.64,13.65,651100.0,8.1252,8.1252,8.0955,8.1014,651100.0
2014-10-10 11:20:00,13.66,13.73,13.65,13.72,805300.0,8.1074,8.1489,8.1014,8.143,805300.0
2014-10-10 11:30:00,13.72,13.74,13.7,13.72,617100.0,8.143,8.1548,8.1311,8.143,617100.0
2014-10-10 11:40:00,13.73,13.75,13.7,13.75,453000.0,8.1489,8.1608,8.1311,8.1608,453000.0
2014-10-10 11:50:00,13.75,13.79,13.74,13.76,557700.0,8.1608,8.1845,8.1548,8.1667,557700.0
2014-10-10 12:00:00,13.76,13.83,13.76,13.82,790400.0,8.1667,8.2082,8.1667,8.2023,790400.0
2014-10-10 12:10:00,13.82,13.9,13.81,13.84,1351300.0,8.2023,8.2498,8.1964,8.2142,1351300.0
2014-10-10 12:20:00,13.83,13.86,13.78,13.85,744500.0,8.2082,8.2261,8.1786,8.2201,744500.0
2014-10-10 12:30:00,13.84,13.92,13.82,13.83,614200.0,8.2142,8.2617,8.2023,8.2082,614200.0
2014-10-10 12:40:00,13.83,13.9,13.82,13.9,611000.0,8.2082,8.2498,8.2023,8.2498,611000.0
2014-10-10 12:50:00,13.9,13.92,13.88,13.9,886600.0,8.2498,8.2617,8.2379,8.2498,886600.0
2014-10-10 13:00:00,13.9,13.91,13.87,13.89,581500.0,8.2498,8.2557,8.232,8.2439,581500.0
2014-10-10 13:10:00,13.88,13.89,13.83,13.85,391800.0,8.2379,8.2439,8.2082,8.2201,391800.0
2014-10-10 13:20:00,13.85,13.86,13.82,13.84,538600.0,8.2201,8.2261,8.2023,8.2142,538600.0
2014-10-10 13:30:00,13.83,13.86,13.82,13.86,478500.0,8.2082,8.2261,8.2023,8.2261,478500.0
2014-10-10 13:40:00,13.86,13.89,13.84,13.85,745200.0,8.2261,8.2439,8.2142,8.2201,745200.0
2014-10-10 13:50:00,13.85,13.87,13.84,13.84,436500.0,8.2201,8.232,8.2142,8.2142,436500.0
2014-10-10 14:00:00,13.84,13.88,13.84,13.87,664900.0,8.2142,8.2379,8.2142,8.232,664900.0
2014-10-10 14:10:00,13.87,13.9,13.85,13.86,966100.0,8.232,8.2498,8.2201,8.2261,966100.0
2014-10-10 14:20:00,13.85,13.87,13.84,13.87,542200.0,8.2201,8.232,8.2142,8.232,542200.0
2014-10-10 14:30:00,13.86,13.87,13.82,13.83,686200.0,8.2261,8.232,8.2023,8.2082,686200.0
2014-10-10 14:40:00,13.82,13.84,13.79,13.83,600500.0,8.2023,8.2142,8.1845,8.2082,600500.0
2014-10-10 14:50:00,13.83,13.83,13.79,13.79,492700.0,8.2082,8.2082,8.1845,8.1845,492700.0
2014-10-10 15:00:00,13.79,13.8,13.75,13.76,790000.0,8.1845,8.1904,8.1608,8.1667,790000.0
2014-10-10 15:10:00,13.76,13.8,13.76,13.77,967700.0,8.1667,8.1904,8.1667,8.1726,967700.0
2014-10-10 15:20:00,13.77,13.79,13.75,13.79,910000.0,8.1726,8.1845,8.1608,8.1845,910000.0
2014-10-10 15:30:00,13.79,13.79,13.74,13.77,1875600.0,8.1845,8.1845,8.1548,8.1726,1875600.0
2014-10-10 15:40:00,13.77,13.77,13.73,13.76,2285000.0,8.1726,8.1726,8.1489,8.1667,2285000.0
2014-10-10 15:50:00,13.76,13.79,13.74,13.78,5444600.0,8.1667,8.1845,8.1548,8.1786,5444600.0
2014-10-13 09:30:00,13.78,13.86,13.74,13.86,1067900.0,8.1786,8.2261,8.1548,8.2261,1067900.0
2014-10-13 09:40:00,13.85,13.88,13.66,13.67,1540700.0,8.2201,8.2379,8.1074,8.1133,1540700.0
2014-10-13 09:50:00,13.66,13.72,13.6,13.67,1334200.0,8.1074,8.143,8.0717,8.1133,1334200.0
2014-10-13 10:00:00,13.67,13.78,13.67,13.69,1248400.0,8.1133,8.1786,8.1133,8.1252,1248400.0
2014-10-13 10:10:00,13.69,13.71,13.65,13.7,1180400.0,8.1252,8.137,8.1014,8.1311,1180400.0
2014-10-13 10:20:00,13.7,13.73,13.67,13.67,779600.0,8.1311,8.1489,8.1133,8.1133,779600.0
2014-10-13 10:30:00,13.67,13.75,13.66,13.72,644000.0,8.1133,8.1608,8.1074,8.143,644000.0
2014-10-13 10:40:00,13.71,13.72,13.64,13.66,1184200.0,8.137,8.143,8.0955,8.1074,1184200.0
2014-10-13 10:50:00,13.66,13.72,13.66,13.66,664900.0,8.1074,8.143,8.1074,8.1074,664900.0
2014-10-13 11:00:00,13.66,13.71,13.65,13.69,454300.0,8.1074,8.137,8.1014,8.1252,454300.0
2014-10-13 11:10:00,13.69,13.7,13.64,13.65,870600.0,8.1252,8.1311,8.0955,8.1014,870600.0
2014-10-13 11:20:00,13.65,13.67,13.64,13.65,665600.0,8.1014,8.1133,8.0955,8.1014,665600.0
2014-10-13 11:30:00,13.65,13.7,13.63,13.64,865400.0,8.1014,8.1311,8.0895,8.0955,865400.0
2014-10-13 11:40:00,13.64,13.7,13.63,13.69,736100.0,8.0955,8.1311,8.0895,8.1252,736100.0
2014-10-13 11:50:00,13.69,13.7,13.66,13.67,449600.0,8.1252,8.1311,8.1074,8.1133,449600.0
2014-10-13 12:00:00,13.66,13.7,13.66,13.66,662200.0,8.1074,8.1311,8.1074,8.1074,662200.0
2014-10-13 12:10:00,13.67,13.71,13.66,13.7,326600.0,8.1133,8.137,8.1074,8.1311,326600.0
2014-10-13 12:20:00,13.71,13.74,13.69,13.72,618300.0,8.137,8.1548,8.1252,8.143,618300.0
2014-10-13 12:30:00,13.72,13.76,13.71,13.71,498900.0,8.143,8.1667,8.137,8.137,498900.0
2014-10-13 12:40:00,13.71,13.77,13.7,13.7,560300.0,8.137,8.1726,8.1311,8.1311,560300.0
2014-10-13 12:50:00,13.71,13.72,13.7,13.71,752200.0,8.137,8.143,8.1311,8.137,752200.0
2014-10-13 13:00:00,13.71,13.76,13.7,13.73,414300.0,8.137,8.1667,8.1311,8.1489,414300.0
2014-10-13 13:10:00,13.74,13.74,13.67,13.7,669100.0,8.1548,8.1548,8.1133,8.1311,669100.0
2014-10-13 13:20:00,13.7,13.75,13.69,13.75,293400.0,8.1311,8.1608,8.1252,8.1608,293400.0
2014-10-13 13:30:00,13.75,13.75,13.68,13.68,514600.0,8.1608,8.1608,8.1192,8.1192,514600.0
2014-10-13 13:40:00,13.68,13.71,13.67,13.69,423800.0,8.1192,8.137,8.1133,8.1252,423800.0
2014-10-13 13:50:00,13.69,13.71,13.66,13.7,565200.0,8.1252,8.137,8.1074,8.1311,565200.0
2014-10-13 14:00:00,13.7,13.71,13.66,13.71,476000.0,8.1311,8.137,8.1074,8.137,476000.0
2014-10-13 14:10:00,13.71,13.71,13.65,13.66,677600.0,8.137,8.137,8.1014,8.1074,677600.0
2014-10-13 14:20:00,13.66,13.7,13.65,13.69,626100.0,8.1074,8.1311,8.1014,8.1252,626100.0
2014-10-13 14:30:00,13.68,13.69,13.65,13.67,546300.0,8.1192,8.1252,8.1014,8.1133,546300.0
2014-10-13 14:40:00,13.67,13.68,13.65,13.66,243000.0,8.1133,8.1192,8.1014,8.1074,243000.0
2014-10-13 14:50:00,13.66,13.68,13.64,13.66,907300.0,8.1074,8.1192,8.0955,8.1074,907300.0
2014-10-13 15:00:00,13.66,13.66,13.63,13.63,484600.0,8.1074,8.1074,8.0895,8.0895,484600.0
2014-10-13 15:10:00,13.63,13.64,13.61,13.63,815500.0,8.0895,8.0955,8.0777,8.0895,815500.0
2014-10-13 15:20:00,13.63,13.63,13.6,13.61,876700.0,8.0895,8.0895,8.0717,8.0777,876700.0
2014-10-13 15:30:00,13.61,13.61,13.56,13.57,3284600.0,8.0777,8.0777,8.048,8.0539,3284600.0
2014-10-13 15:40:00,13.57,13.6,13.52,13.56,2063600.0,8.0539,8.0717,8.0243,8.048,2063600.0
2014-10-13 15:50:00,13.56,13.58,13.52,13.54,3492400.0,8.048,8.0599,8.0243,8.0361,3492400.0
2014-10-14 09:30:00,13.6,13.7,13.57,13.62,2021800.0,8.0717,8.1311,8.0539,8.0836,2021800.0
2014-10-14 09:40:00,13.62,13.65,13.56,13.56,1317600.0,8.0836,8.1014,8.048,8.048,1317600.0
2014-10-14 09:50:00,13.57,13.62,13.54,13.58,1233500.0,8.0539,8.0836,8.0361,8.0599,1233500.0
2014-10-14 10:00:00,13.57,13.69,13.56,13.68,1609700.0,8.0539,8.1252,8.048,8.1192,1609700.0
2014-10-14 10:10:00,13.68,13.72,13.63,13.68,1596400.0,8.1192,8.143,8.0895,8.1192,1596400.0
2014-10-14 10:20:00,13.68,13.69,13.62,13.65,1337300.0,8.1192,8.1252,8.0836,8.1014,1337300.0
2014-10-14 10:30:00,13.65,13.66,13.61,13.64,1019900.0,8.1014,8.1074,8.0777,8.0955,1019900.0
2014-10-14 10:40:00,13.65,13.66,13.6,13.66,1149900.0,8.1014,8.1074,8.0717,8.1074,1149900.0
2014-10-14 10:50:00,13.66,13.74,13.66,13.69,1090500.0,8.1074,8.1548,8.1074,8.1252,1090500.0
2014-10-14 11:00:00,13.69,13.74,13.66,13.72,957400.0,8.1252,8.1548,8.1074,8.143,957400.0
2014-10-14 11:10:00,13.72,13.83,13.71,13.82,1343300.0,8.143,8.2082,8.137,8.2023,1343300.0
2014-10-14 11:20:00,13.81,13.84,13.74,13.8,946400.0,8.1964,8.2142,8.1548,8.1904,946400.0
2014-10-14 11:30:00,13.8,13.86,13.77,13.84,951800.0,8.1904,8.2261,8.1726,8.2142,951800.0
2014-10-14 11:40:00,13.84,13.9,13.83,13.89,919200.0,8.2142,8.2498,8.2082,8.2439,919200.0
2014-10-14 11:50:00,13.89,13.89,13.84,13.87,626700.0,8.2439,8.2439,8.2142,8.232,626700.0
2014-10-14 12:00:00,13.87,13.92,13.82,13.9,929700.0,8.232,8.2617,8.2023,8.2498,929700.0
2014-10-14 12:10:00,13.9,13.91,13.87,13.89,476100.0,8.2498,8.2557,8.232,8.2439,476100.0
2014-10-14 12:20:00,13.89,13.89,13.84,13.86,461600.0,8.2439,8.2439,8.2142,8.2261,461600.0
2014-10-14 12:30:00,13.86,13.87,13.8,13.81,596400.0,8.2261,8.232,8.1904,8.1964,596400.0
2014-10-14 12:40:00,13.8,13.89,13.8,13.86,961600.0,8.1904,8.2439,8.1904,8.2261,961600.0
2014-10-14 12:50:00,13.86,13.86,13.79,13.81,637500.0,8.2261,8.2261,8.1845,8.1964,637500.0
2014-10-14 13:00:00,13.82,13.86,13.81,13.84,561000.0,8.2023,8.2261,8.1964,8.2142,561000.0
2014-10-14 13:10:00,13.84,13.88,13.82,13.86,568600.0,8.2142,8.2379,8.2023,8.2261,568600.0
2014-10-14 13:20:00,13.85,13.86,13.78,13.79,883900.0,8.2201,8.2261,8.1786,8.1845,883900.0
2014-10-14 13:30:00,13.79,13.84,13.79,13.83,831000.0,8.1845,8.2142,8.1845,8.2082,831000.0
2014-10-14 13:40:00,13.84,13.86,13.81,13.84,778700.0,8.2142,8.2261,8.1964,8.2142,778700.0
2014-10-14 13:50:00,13.84,13.85,13.81,13.85,415300.0,8.2142,8.2201,8.1964,8.2201,415300.0
2014-10-14 14:00:00,13.85,13.87,13.82,13.84,508600.0,8.2201,8.232,8.2023,8.2142,508600.0
2014-10-14 14:10:00,13.83,13.88,13.83,13.86,482200.0,8.2082,8.2379,8.2082,8.2261,482200.0
2014-10-14 14:20:00,13.86,13.88,13.81,13.83,920700.0,8.2261,8.2379,8.1964,8.2082,920700.0
2014-10-14 14:30:00,13.83,13.86,13.8,13.86,612200.0,8.2082,8.2261,8.1904,8.2261,612200.0
2014-10-14 14:40:00,13.86,13.88,13.84,13.87,499100.0,8.2261,8.2379,8.2142,8.232,499100.0
2014-10-14 14:50:00,13.87,13.87,13.83,13.85,853900.0,8.232,8.232,8.2082,8.2201,853900.0
2014-10-14 15:00:00,13.85,13.86,13.81,13.82,765200.0,8.2201,8.2261,8.1964,8.2023,765200.0
2014-10-14 15:10:00,13.82,13.87,13.81,13.84,1339500.0,8.2023,8.232,8.1964,8.2142,1339500.0
2014-10-14 15:20:00,13.84,13.85,13.79,13.85,1025400.0,8.2142,8.2201,8.1845,8.2201,1025400.0
2014-10-14 15:30:00,13.85,13.86,13.79,13.85,1518700.0,8.2201,8.2261,8.1845,8.2201,1518700.0
2014-10-14 15:40:00,13.85,13.88,13.78,13.81,2150200.0,8.2201,8.2379,8.1786,8.1964,2150200.0
2014-10-14 15:50:00,13.81,13.84,13.76,13.79,2666300.0,8.1964,8.2142,8.1667,8.1845,2666300.0
2014-10-15 09:30:00,13.59,13.59,13.35,13.38,2872800.0,8.0658,8.0658,7.9234,7.9412,2872800.0
2014-10-15 09:40:00,13.39,13.58,13.35,13.57,1527300.0,7.9471,8.0599,7.9234,8.0539,1527300.0
2014-10-15 09:50:00,13.57,13.7,13.52,13.67,1514100.0,8.0539,8.1311,8.0243,8.1133,1514100.0
2014-10-15 10:00:00,13.67,13.77,13.59,13.65,1394300.0,8.1133,8.1726,8.0658,8.1014,1394300.0
2014-10-15 10:10:00,13.65,13.71,13.6,13.61,813600.0,8.1014,8.137,8.0717,8.0777,813600.0
2014-10-15 10:20:00,13.61,13.66,13.58,13.59,686600.0,8.0777,8.1074,8.0599,8.0658,686600.0
2014-10-15 10:30:00,13.59,13.6,13.52,13.54,659300.0,8.0658,8.0717,8.0243,8.0361,659300.0
2014-10-15 10:40:00,13.53,13.56,13.46,13.47,1056700.0,8.0302,8.048,7.9886,7.9946,1056700.0
2014-10-15 10:50:00,13.48,13.52,13.45,13.5,804600.0,8.0005,8.0243,7.9827,8.0124,804600.0
2014-10-15 11:00:00,13.51,13.55,13.43,13.52,825200.0,8.0183,8.0421,7.9708,8.0243,825200.0
2014-10-15 11:10:00,13.52,13.54,13.46,13.48,692600.0,8.0243,8.0361,7.9886,8.0005,692600.0
2014-10-15 11:20:00,13.49,13.49,13.41,13.41,701400.0,8.0065,8.0065,7.959,7.959,701400.0
2014-10-15 11:30:00,13.42,13.46,13.4,13.44,814100.0,7.9649,7.9886,7.953,7.9768,814100.0
2014-10-15 11:40:00,13.44,13.46,13.37,13.37,920400.0,7.9768,7.9886,7.9352,7.9352,920400.0
2014-10-15 11:50:00,13.38,13.42,13.36,13.4,800700.0,7.9412,7.9649,7.9293,7.953,800700.0
2014-10-15 12:00:00,13.4,13.41,13.34,13.37,884900.0,7.953,7.959,7.9174,7.9352,884900.0
2014-10-15 12:10:00,13.37,13.37,13.3,13.31,879000.0,7.9352,7.9352,7.8937,7.8996,879000.0
2014-10-15 12:20:00,13.32,13.37,13.31,13.37,832400.0,7.9056,7.9352,7.8996,7.9352,832400.0
2014-10-15 12:30:00,13.37,13.38,13.33,13.36,728300.0,7.9352,7.9412,7.9115,7.9293,728300.0
2014-10-15 12:40:00,13.36,13.36,13.3,13.33,537900.0,7.9293,7.9293,7.8937,7.9115,537900.0
2014-10-15 12:50:00,13.32,13.33,13.3,13.31,932700.0,7.9056,7.9115,7.8937,7.8996,932700.0
2014-10-15 13:00:00,13.32,13.41,13.31,13.38,878600.0,7.9056,7.959,7.8996,7.9412,878600.0
2014-10-15 13:10:00,13.38,13.38,13.31,13.32,810800.0,7.9412,7.9412,7.8996,7.9056,810800.0
2014-10-15 13:20:00,13.33,13.33,13.26,13.28,1274200.0,7.9115,7.9115,7.8699,7.8818,1274200.0
2014-10-15 13:30:00,13.28,13.34,13.27,13.32,770300.0,7.8818,7.9174,7.8759,7.9056,770300.0
2014-10-15 13:40:00,13.32,13.38,13.3,13.37,1013600.0,7.9056,7.9412,7.8937,7.9352,1013600.0
2014-10-15 13:50:00,13.37,13.4,13.33,13.34,1040400.0,7.9352,7.953,7.9115,7.9174,1040400.0
2014-10-15 14:00:00,13.34,13.36,13.3,13.34,980800.0,7.9174,7.9293,7.8937,7.9174,980800.0
2014-10-15 14:10:00,13.34,13.43,13.31,13.41,1476600.0,7.9174,7.9708,7.8996,7.959,1476600.0
2014-10-15 14:20:00,13.41,13.42,13.32,13.36,918900.0,7.959,7.9649,7.9056,7.9293,918900.0
2014-10-15 14:30:00,13.36,13.45,13.34,13.45,936800.0,7.9293,7.9827,7.9174,7.9827,936800.0
2014-10-15 14:40:00,13.45,13.46,13.39,13.43,818600.0,7.9827,7.9886,7.9471,7.9708,818600.0
2014-10-15 14:50:00,13.42,13.47,13.41,13.44,1024200.0,7.9649,7.9946,7.959,7.9768,1024200.0
2014-10-15 15:00:00,13.44,13.53,13.42,13.5,1316200.0,7.9768,8.0302,7.9649,8.0124,1316200.0
2014-10-15 15:10:00,13.5,13.54,13.41,13.45,1153000.0,8.0124,8.0361,7.959,7.9827,1153000.0
2014-10-15 15:20:00,13.45,13.55,13.43,13.55,1252700.0,7.9827,8.0421,7.9708,8.0421,1252700.0
2014-10-15 15:30:00,13.54,13.62,13.51,13.59,1768600.0,8.0361,8.0836,8.0183,8.0658,1768600.0
2014-10-15 15:40:00,13.59,13.68,13.58,13.61,2138100.0,8.0658,8.1192,8.0599,8.0777,2138100.0
2014-10-15 15:50:00,13.61,13.65,13.6,13.64,2640100.0,8.0777,8.1014,8.0717,8.0955,2640100.0
2014-10-16 09:30:00,13.39,13.57,13.36,13.54,2052200.0,7.9471,8.0539,7.9293,8.0361,2052200.0
2014-10-16 09:40:00,13.54,13.6,13.5,13.6,1180000.0,8.0361,8.0717,8.0124,8.0717,1180000.0
2014-10-16 09:50:00,13.59,13.67,13.57,13.64,1127200.0,8.0658,8.1133,8.0539,8.0955,1127200.0
2014-10-16 10:00:00,13.64,13.64,13.54,13.61,760600.0,8.0955,8.0955,8.0361,8.0777,760600.0
2014-10-16 10:10:00,13.6,13.61,13.53,13.58,1103600.0,8.0717,8.0777,8.0302,8.0599,1103600.0
2014-10-16 10:20:00,13.58,13.72,13.55,13.64,1101900.0,8.0599,8.143,8.0421,8.0955,1101900.0
2014-10-16 10:30:00,13.64,13.71,13.62,13.69,812600.0,8.0955,8.137,8.0836,8.1252,812600.0
2014-10-16 10:40:00,13.69,13.75,13.68,13.74,999700.0,8.1252,8.1608,8.1192,8.1548,999700.0
2014-10-16 10:50:00,13.74,13.83,13.7,13.72,1441400.0,8.1548,8.2082,8.1311,8.143,1441400.0
2014-10-16 11:00:00,13.72,13.72,13.63,13.68,719600.0,8.143,8.143,8.0895,8.1192,719600.0
2014-10-16 11:10:00,13.68,13.78,13.66,13.76,749600.0,8.1192,8.1786,8.1074,8.1667,749600.0
2014-10-16 11:20:00,13.75,13.82,13.74,13.82,799900.0,8.1608,8.2023,8.1548,8.2023,799900.0
2014-10-16 11:30:00,13.81,13.83,13.72,13.74,726400.0,8.1964,8.2082,8.143,8.1548,726400.0
2014-10-16 11:40:00,13.74,13.78,13.71,13.72,612300.0,8.1548,8.1786,8.137,8.143,612300.0
2014-10-16 11:50:00,13.72,13.74,13.68,13.71,503700.0,8.143,8.1548,8.1192,8.137,503700.0
2014-10-16 12:00:00,13.71,13.75,13.66,13.72,504800.0,8.137,8.1608,8.1074,8.143,504800.0
2014-10-16 12:10:00,13.72,13.74,13.68,13.72,407000.0,8.143,8.1548,8.1192,8.143,407000.0
2014-10-16 12:20:00,13.73,13.75,13.69,13.71,225200.0,8.1489,8.1608,8.1252,8.137,225200.0
2014-10-16 12:30:00,13.71,13.72,13.67,13.71,399000.0,8.137,8.143,8.1133,8.137,399000.0
2014-10-16 12:40:00,13.71,13.75,13.71,13.74,328600.0,8.137,8.1608,8.137,8.1548,328600.0
2014-10-16 12:50:00,13.75,13.78,13.73,13.77,393800.0,8.1608,8.1786,8.1489,8.1726,393800.0
2014-10-16 13:00:00,13.77,13.84,13.77,13.83,756300.0,8.1726,8.2142,8.1726,8.2082,756300.0
2014-10-16 13:10:00,13.83,13.85,13.79,13.83,602600.0,8.2082,8.2201,8.1845,8.2082,602600.0
2014-10-16 13:20:00,13.84,13.9,13.81,13.87,645100.0,8.2142,8.2498,8.1964,8.232,645100.0
2014-10-16 13:30:00,13.87,13.9,13.84,13.88,817400.0,8.232,8.2498,8.2142,8.2379,817400.0
2014-10-16 13:40:00,13.89,13.93,13.87,13.91,830700.0,8.2439,8.2676,8.232,8.2557,830700.0
2014-10-16 13:50:00,13.9,13.91,13.84,13.86,886300.0,8.2498,8.2557,8.2142,8.2261,886300.0
2014-10-16 14:00:00,13.86,13.93,13.83,13.92,891900.0,8.2261,8.2676,8.2082,8.2617,891900.0
2014-10-16 14:10:00,13.92,13.93,13.87,13.88,608100.0,8.2617,8.2676,8.232,8.2379,608100.0
2014-10-16 14:20:00,13.88,13.92,13.85,13.91,767500.0,8.2379,8.2617,8.2201,8.2557,767500.0
2014-10-16 14:30:00,13.91,13.94,13.89,13.91,628900.0,8.2557,8.2735,8.2439,8.2557,628900.0
2014-10-16 14:40:00,13.92,13.93,13.86,13.87,1120800.0,8.2617,8.2676,8.2261,8.232,1120800.0
2014-10-16 14:50:00,13.87,13.93,13.86,13.89,1147200.0,8.232,8.2676,8.2261,8.2439,1147200.0
2014-10-16 15:00:00,13.9,13.93,13.87,13.93,1297600.0,8.2498,8.2676,8.232,8.2676,1297600.0
2014-10-16 15:10:00,13.93,14.06,13.92,14.0,2265300.0,8.2676,8.3448,8.2617,8.3091,2265300.0
2014-10-16 15:20:00,14.0,14.03,13.98,14.01,915000.0,8.3091,8.3269,8.2973,8.3151,915000.0
2014-10-16 15:30:00,14.01,14.04,13.97,13.98,1617400.0,8.3151,8.3329,8.2913,8.2973,1617400.0
2014-10-16 15:40:00,13.98,14.03,13.97,14.0,1635900.0,8.2973,8.3269,8.2913,8.3091,1635900.0
2014-10-16 15:50:00,14.01,14.03,13.97,13.98,3050800.0,8.3151,8.3269,8.2913,8.2973,3050800.0
2014-10-17 09:30:00,14.2,14.23,14.05,14.09,3041700.0,8.4278,8.4457,8.3388,8.3626,3041700.0
2014-10-17 09:40:00,14.09,14.14,14.04,14.12,977900.0,8.3626,8.3922,8.3329,8.3804,977900.0
2014-10-17 09:50:00,14.13,14.2,14.12,14.19,908800.0,8.3863,8.4278,8.3804,8.4219,908800.0
2014-10-17 10:00:00,14.2,14.23,14.16,14.17,1012600.0,8.4278,8.4457,8.4041,8.41,1012600.0
2014-10-17 10:10:00,14.18,14.18,14.12,14.15,985800.0,8.416,8.416,8.3804,8.3982,985800.0
2014-10-17 10:20:00,14.15,14.22,14.14,14.22,695300.0,8.3982,8.4397,8.3922,8.4397,695300.0
2014-10-17 10:30:00,14.21,14.22,14.13,14.14,590600.0,8.4338,8.4397,8.3863,8.3922,590600.0
2014-10-17 10:40:00,14.14,14.17,14.11,14.11,658800.0,8.3922,8.41,8.3744,8.3744,658800.0
2014-10-17 10:50:00,14.11,14.16,14.11,14.14,529400.0,8.3744,8.4041,8.3744,8.3922,529400.0
2014-10-17 11:00:00,14.15,14.15,14.12,14.14,451700.0,8.3982,8.3982,8.3804,8.3922,451700.0
2014-10-17 11:10:00,14.14,14.19,14.13,14.17,630900.0,8.3922,8.4219,8.3863,8.41,630900.0
2014-10-17 11:20:00,14.18,14.2,14.15,14.17,806000.0,8.416,8.4278,8.3982,8.41,806000.0
2014-10-17 11:30:00,14.17,14.2,14.15,14.19,578800.0,8.41,8.4278,8.3982,8.4219,578800.0
2014-10-17 11:40:00,14.19,14.2,14.17,14.19,491100.0,8.4219,8.4278,8.41,8.4219,491100.0
2014-10-17 11:50:00,14.18,14.2,14.18,14.19,412900.0,8.416,8.4278,8.416,8.4219,412900.0
2014-10-17 12:00:00,14.19,14.23,14.18,14.22,628700.0,8.4219,8.4457,8.416,8.4397,628700.0
2014-10-17 12:10:00,14.21,14.22,14.17,14.19,510900.0,8.4338,8.4397,8.41,8.4219,510900.0
2014-10-17 12:20:00,14.19,14.21,14.16,14.21,498500.0,8.4219,8.4338,8.4041,8.4338,498500.0
2014-10-17 12:30:00,14.21,14.25,14.2,14.22,960000.0,8.4338,8.4575,8.4278,8.4397,960000.0
2014-10-17 12:40:00,14.22,14.22,14.17,14.2,432000.0,8.4397,8.4397,8.41,8.4278,432000.0
2014-10-17 12:50:00,14.21,14.21,14.16,14.19,384100.0,8.4338,8.4338,8.4041,8.4219,384100.0
2014-10-17 13:00:00,14.19,14.22,14.15,14.17,769700.0,8.4219,8.4397,8.3982,8.41,769700.0
2014-10-17 13:10:00,14.17,14.18,14.14,14.16,583000.0,8.41,8.416,8.3922,8.4041,583000.0
2014-10-17 13:20:00,14.16,14.17,14.11,14.11,551200.0,8.4041,8.41,8.3744,8.3744,551200.0
2014-10-17 13:30:00,14.11,14.16,14.1,14.16,474000.0,8.3744,8.4041,8.3685,8.4041,474000.0
2014-10-17 13:40:00,14.16,14.16,14.12,14.12,326300.0,8.4041,8.4041,8.3804,8.3804,326300.0
2014-10-17 13:50:00,14.13,14.15,14.09,14.12,525600.0,8.3863,8.3982,8.3626,8.3804,525600.0
2014-10-17 14:00:00,14.12,14.12,14.03,14.05,503600.0,8.3804,8.3804,8.3269,8.3388,503600.0
2014-10-17 14:10:00,14.06,14.07,14.02,14.02,419800.0,8.3448,8.3507,8.321,8.321,419800.0
2014-10-17 14:20:00,14.02,14.07,14.02,14.05,380100.0,8.321,8.3507,8.321,8.3388,380100.0
2014-10-17 14:30:00,14.06,14.08,14.02,14.04,366600.0,8.3448,8.3566,8.321,8.3329,366600.0
2014-10-17 14:40:00,14.03,14.07,14.02,14.04,323700.0,8.3269,8.3507,8.321,8.3329,323700.0
2014-10-17 14:50:00,14.04,14.06,14.02,14.06,383800.0,8.3329,8.3448,8.321,8.3448,383800.0
2014-10-17 15:00:00,14.05,14.05,13.99,14.03,796700.0,8.3388,8.3388,8.3032,8.3269,796700.0
2014-10-17 15:10:00,14.04,14.09,14.03,14.06,535500.0,8.3329,8.3626,8.3269,8.3448,535500.0
2014-10-17 15:20:00,14.06,14.06,14.0,14.0,617500.0,8.3448,8.3448,8.3091,8.3091,617500.0
2014-10-17 15:30:00,14.01,14.02,13.97,14.0,1407800.0,8.3151,8.321,8.2913,8.3091,1407800.0
2014-10-17 15:40:00,13.99,14.07,13.99,14.03,1569600.0,8.3032,8.3507,8.3032,8.3269,1569600.0
2014-10-17 15:50:00,14.02,14.04,14.0,14.02,1851400.0,8.321,8.3329,8.3091,8.321,1851400.0
2014-10-20 09:30:00,14.04,14.15,13.98,14.15,1019500.0,8.3329,8.3982,8.2973,8.3982,1019500.0
2014-10-20 09:40:00,14.15,14.18,14.06,14.06,688200.0,8.3982,8.416,8.3448,8.3448,688200.0
2014-10-20 09:50:00,14.06,14.1,14.02,14.06,590700.0,8.3448,8.3685,8.321,8.3448,590700.0
2014-10-20 10:00:00,14.06,14.08,14.01,14.01,405600.0,8.3448,8.3566,8.3151,8.3151,405600.0
2014-10-20 10:10:00,14.01,14.04,13.95,13.98,765500.0,8.3151,8.3329,8.2795,8.2973,765500.0
2014-10-20 10:20:00,13.98,14.06,13.96,14.03,384800.0,8.2973,8.3448,8.2854,8.3269,384800.0
2014-10-20 10:30:00,14.04,14.08,14.04,14.06,382600.0,8.3329,8.3566,8.3329,8.3448,382600.0
2014-10-20 10:40:00,14.06,14.07,14.02,14.05,375000.0,8.3448,8.3507,8.321,8.3388,375000.0
2014-10-20 10:50:00,14.06,14.07,14.01,14.06,384800.0,8.3448,8.3507,8.3151,8.3448,384800.0
2014-10-20 11:00:00,14.05,14.06,14.02,14.06,301700.0,8.3388,8.3448,8.321,8.3448,301700.0
2014-10-20 11:10:00,14.05,14.09,14.02,14.06,441500.0,8.3388,8.3626,8.321,8.3448,441500.0
2014-10-20 11:20:00,14.06,14.08,14.04,14.05,406900.0,8.3448,8.3566,8.3329,8.3388,406900.0
2014-10-20 11:30:00,14.06,14.07,14.03,14.06,488300.0,8.3448,8.3507,8.3269,8.3448,488300.0
2014-10-20 11:40:00,14.05,14.06,14.02,14.04,162700.0,8.3388,8.3448,8.321,8.3329,162700.0
2014-10-20 11:50:00,14.04,14.06,14.01,14.06,234800.0,8.3329,8.3448,8.3151,8.3448,234800.0
2014-10-20 12:00:00,14.06,14.07,14.04,14.05,236500.0,8.3448,8.3507,8.3329,8.3388,236500.0
2014-10-20 12:10:00,14.04,14.07,14.03,14.05,244700.0,8.3329,8.3507,8.3269,8.3388,244700.0
2014-10-20 12:20:00,14.05,14.06,14.04,14.04,265500.0,8.3388,8.3448,8.3329,8.3329,265500.0
2014-10-20 12:30:00,14.05,14.06,14.02,14.03,258300.0,8.3388,8.3448,8.321,8.3269,258300.0
2014-10-20 12:40:00,14.03,14.07,14.02,14.07,419500.0,8.3269,8.3507,8.321,8.3507,419500.0
2014-10-20 12:50:00,14.07,14.08,14.04,14.04,379900.0,8.3507,8.3566,8.3329,8.3329,379900.0
2014-10-20 13:00:00,14.04,14.07,14.03,14.07,317900.0,8.3329,8.3507,8.3269,8.3507,317900.0
2014-10-20 13:10:00,14.06,14.08,14.05,14.08,284700.0,8.3448,8.3566,8.3388,8.3566,284700.0
2014-10-20 13:20:00,14.07,14.1,14.07,14.07,331200.0,8.3507,8.3685,8.3507,8.3507,331200.0
2014-10-20 13:30:00,14.08,14.08,14.06,14.08,179300.0,8.3566,8.3566,8.3448,8.3566,179300.0
2014-10-20 13:40:00,14.07,14.09,14.06,14.06,308600.0,8.3507,8.3626,8.3448,8.3448,308600.0
2014-10-20 13:50:00,14.07,14.1,14.06,14.08,238200.0,8.3507,8.3685,8.3448,8.3566,238200.0
2014-10-20 14:00:00,14.08,14.12,14.08,14.1,425400.0,8.3566,8.3804,8.3566,8.3685,425400.0
2014-10-20 14:10:00,14.11,14.13,14.1,14.11,395000.0,8.3744,8.3863,8.3685,8.3744,395000.0
2014-10-20 14:20:00,14.1,14.13,14.06,14.12,1347300.0,8.3685,8.3863,8.3448,8.3804,1347300.0
2014-10-20 14:30:00,14.12,14.14,14.09,14.12,300600.0,8.3804,8.3922,8.3626,8.3804,300600.0
2014-10-20 14:40:00,14.11,14.14,14.1,14.13,426300.0,8.3744,8.3922,8.3685,8.3863,426300.0
2014-10-20 14:50:00,14.13,14.13,14.11,14.12,254100.0,8.3863,8.3863,8.3744,8.3804,254100.0
2014-10-20 15:00:00,14.12,14.17,14.12,14.15,585700.0,8.3804,8.41,8.3804,8.3982,585700.0
2014-10-20 15:10:00,14.15,14.15,14.12,14.13,380400.0,8.3982,8.3982,8.3804,8.3863,380400.0
2014-10-20 15:20:00,14.12,14.13,14.1,14.11,369700.0,8.3804,8.3863,8.3685,8.3744,369700.0
2014-10-20 15:30:00,14.12,14.14,14.11,14.13,583600.0,8.3804,8.3922,8.3744,8.3863,583600.0
2014-10-20 15:40:00,14.13,14.16,14.12,14.15,500200.0,8.3863,8.4041,8.3804,8.3982,500200.0
2014-10-20 15:50:00,14.15,14.17,14.13,14.16,1198100.0,8.3982,8.41,8.3863,8.4041,1198100.0
2014-10-21 09:30:00,14.26,14.28,14.11,14.16,2210700.0,8.4635,8.4753,8.3744,8.4041,2210700.0
2014-10-21 09:40:00,14.16,14.21,14.13,14.16,804600.0,8.4041,8.4338,8.3863,8.4041,804600.0
2014-10-21 09:50:00,14.16,14.2,14.16,14.2,465500.0,8.4041,8.4278,8.4041,8.4278,465500.0
2014-10-21 10:00:00,14.2,14.2,14.13,14.14,737900.0,8.4278,8.4278,8.3863,8.3922,737900.0
2014-10-21 10:10:00,14.14,14.15,14.1,14.12,1353600.0,8.3922,8.3982,8.3685,8.3804,1353600.0
2014-10-21 10:20:00,14.12,14.16,14.11,14.16,927000.0,8.3804,8.4041,8.3744,8.4041,927000.0
2014-10-21 10:30:00,14.16,14.17,14.14,14.17,1337800.0,8.4041,8.41,8.3922,8.41,1337800.0
2014-10-21 10:40:00,14.17,14.2,14.16,14.19,761400.0,8.41,8.4278,8.4041,8.4219,761400.0
2014-10-21 10:50:00,14.19,14.19,14.16,14.17,452700.0,8.4219,8.4219,8.4041,8.41,452700.0
2014-10-21 11:00:00,14.18,14.18,14.15,14.15,792000.0,8.416,8.416,8.3982,8.3982,792000.0
2014-10-21 11:10:00,14.16,14.16,14.13,14.15,474300.0,8.4041,8.4041,8.3863,8.3982,474300.0
2014-10-21 11:20:00,14.14,14.17,14.14,14.17,310800.0,8.3922,8.41,8.3922,8.41,310800.0
2014-10-21 11:30:00,14.17,14.18,14.15,14.15,509600.0,8.41,8.416,8.3982,8.3982,509600.0
2014-10-21 11:40:00,14.15,14.18,14.15,14.15,717700.0,8.3982,8.416,8.3982,8.3982,717700.0
2014-10-21 11:50:00,14.16,14.18,14.15,14.16,408500.0,8.4041,8.416,8.3982,8.4041,408500.0
2014-10-21 12:00:00,14.17,14.18,14.15,14.17,558800.0,8.41,8.416,8.3982,8.41,558800.0
2014-10-21 12:10:00,14.17,14.17,14.14,14.17,562200.0,8.41,8.41,8.3922,8.41,562200.0
2014-10-21 12:20:00,14.17,14.17,14.15,14.15,357300.0,8.41,8.41,8.3982,8.3982,357300.0
2014-10-21 12:30:00,14.16,14.16,14.14,14.15,357800.0,8.4041,8.4041,8.3922,8.3982,357800.0
2014-10-21 12:40:00,14.15,14.15,14.13,14.14,305900.0,8.3982,8.3982,8.3863,8.3922,305900.0
2014-10-21 12:50:00,14.14,14.15,14.1,14.1,648600.0,8.3922,8.3982,8.3685,8.3685,648600.0
2014-10-21 13:00:00,14.11,14.13,14.1,14.12,209500.0,8.3744,8.3863,8.3685,8.3804,209500.0
2014-10-21 13:10:00,14.12,14.14,14.11,14.14,194700.0,8.3804,8.3922,8.3744,8.3922,194700.0
2014-10-21 13:20:00,14.14,14.14,14.12,14.14,321800.0,8.3922,8.3922,8.3804,8.3922,321800.0
2014-10-21 13:30:00,14.14,14.17,14.13,14.17,300900.0,8.3922,8.41,8.3863,8.41,300900.0
2014-10-21 13:40:00,14.17,14.18,14.15,14.16,367400.0,8.41,8.416,8.3982,8.4041,367400.0
2014-10-21 13:50:00,14.16,14.17,14.14,14.16,414800.0,8.4041,8.41,8.3922,8.4041,414800.0
2014-10-21 14:00:00,14.16,14.19,14.14,14.18,548200.0,8.4041,8.4219,8.3922,8.416,548200.0
2014-10-21 14:10:00,14.18,14.19,14.16,14.19,433200.0,8.416,8.4219,8.4041,8.4219,433200.0
2014-10-21 14:20:00,14.19,14.2,14.18,14.19,452600.0,8.4219,8.4278,8.416,8.4219,452600.0
2014-10-21 14:30:00,14.18,14.2,14.18,14.2,473800.0,8.416,8.4278,8.416,8.4278,473800.0
2014-10-21 14:40:00,14.2,14.21,14.18,14.2,529400.0,8.4278,8.4338,8.416,8.4278,529400.0
2014-10-21 14:50:00,14.2,14.21,14.19,14.19,531400.0,8.4278,8.4338,8.4219,8.4219,531400.0
2014-10-21 15:00:00,14.2,14.21,14.19,14.2,568500.0,8.4278,8.4338,8.4219,8.4278,568500.0
2014-10-21 15:10:00,14.21,14.24,14.2,14.22,1324300.0,8.4338,8.4516,8.4278,8.4397,1324300.0
2014-10-21 15:20:00,14.22,14.24,14.22,14.24,572000.0,8.4397,8.4516,8.4397,8.4516,572000.0
2014-10-21 15:30:00,14.24,14.24,14.21,14.21,818100.0,8.4516,8.4516,8.4338,8.4338,818100.0
2014-10-21 15:40:00,14.21,14.24,14.21,14.24,1559400.0,8.4338,8.4516,8.4338,8.4516,1559400.0
2014-10-21 15:50:00,14.24,14.27,14.23,14.27,1958000.0,8.4516,8.4694,8.4457,8.4694,1958000.0
2014-10-22 09:30:00,14.29,14.31,14.23,14.27,835600.0,8.4813,8.4931,8.4457,8.4694,835600.0
2014-10-22 09:40:00,14.27,14.33,14.26,14.29,901500.0,8.4694,8.505,8.4635,8.4813,901500.0
2014-10-22 09:50:00,14.28,14.31,14.27,14.27,506000.0,8.4753,8.4931,8.4694,8.4694,506000.0
2014-10-22 10:00:00,14.28,14.29,14.25,14.27,442300.0,8.4753,8.4813,8.4575,8.4694,442300.0
2014-10-22 10:10:00,14.28,14.31,14.27,14.31,430000.0,8.4753,8.4931,8.4694,8.4931,430000.0
2014-10-22 10:20:00,14.3,14.32,14.28,14.29,751700.0,8.4872,8.4991,8.4753,8.4813,751700.0
2014-10-22 10:30:00,14.29,14.29,14.26,14.27,898300.0,8.4813,8.4813,8.4635,8.4694,898300.0
2014-10-22 10:40:00,14.27,14.27,14.23,14.24,536400.0,8.4694,8.4694,8.4457,8.4516,536400.0
2014-10-22 10:50:00,14.24,14.27,14.24,14.25,339400.0,8.4516,8.4694,8.4516,8.4575,339400.0
2014-10-22 11:00:00,14.24,14.26,14.23,14.23,612100.0,8.4516,8.4635,8.4457,8.4457,612100.0
2014-10-22 11:10:00,14.24,14.24,14.18,14.19,1041100.0,8.4516,8.4516,8.416,8.4219,1041100.0
2014-10-22 11:20:00,14.18,14.25,14.18,14.25,729500.0,8.416,8.4575,8.416,8.4575,729500.0
2014-10-22 11:30:00,14.25,14.25,14.21,14.22,622100.0,8.4575,8.4575,8.4338,8.4397,622100.0
2014-10-22 11:40:00,14.22,14.23,14.19,14.2,582300.0,8.4397,8.4457,8.4219,8.4278,582300.0
2014-10-22 11:50:00,14.2,14.22,14.19,14.2,645800.0,8.4278,8.4397,8.4219,8.4278,645800.0
2014-10-22 12:00:00,14.2,14.22,14.2,14.2,316200.0,8.4278,8.4397,8.4278,8.4278,316200.0
2014-10-22 12:10:00,14.21,14.21,14.18,14.19,283100.0,8.4338,8.4338,8.416,8.4219,283100.0
2014-10-22 12:20:00,14.18,14.21,14.18,14.19,484400.0,8.416,8.4338,8.416,8.4219,484400.0
2014-10-22 12:30:00,14.19,14.2,14.18,14.19,404100.0,8.4219,8.4278,8.416,8.4219,404100.0
2014-10-22 12:40:00,14.19,14.19,14.13,14.14,786200.0,8.4219,8.4219,8.3863,8.3922,786200.0
2014-10-22 12:50:00,14.14,14.18,14.11,14.17,547800.0,8.3922,8.416,8.3744,8.41,547800.0
2014-10-22 13:00:00,14.17,14.19,14.15,14.19,273900.0,8.41,8.4219,8.3982,8.4219,273900.0
2014-10-22 13:10:00,14.19,14.19,14.16,14.17,140000.0,8.4219,8.4219,8.4041,8.41,140000.0
2014-10-22 13:20:00,14.17,14.17,14.12,14.12,555300.0,8.41,8.41,8.3804,8.3804,555300.0
2014-10-22 13:30:00,14.12,14.15,14.11,14.14,327100.0,8.3804,8.3982,8.3744,8.3922,327100.0
2014-10-22 13:40:00,14.14,14.16,14.13,14.14,348000.0,8.3922,8.4041,8.3863,8.3922,348000.0
2014-10-22 13:50:00,14.13,14.14,14.09,14.09,972700.0,8.3863,8.3922,8.3626,8.3626,972700.0
2014-10-22 14:00:00,14.09,14.11,14.08,14.11,322300.0,8.3626,8.3744,8.3566,8.3744,322300.0
2014-10-22 14:10:00,14.11,14.14,14.1,14.12,640600.0,8.3744,8.3922,8.3685,8.3804,640600.0
2014-10-22 14:20:00,14.12,14.12,14.09,14.1,279800.0,8.3804,8.3804,8.3626,8.3685,279800.0
2014-10-22 14:30:00,14.11,14.14,14.09,14.13,309700.0,8.3744,8.3922,8.3626,8.3863,309700.0
2014-10-22 14:40:00,14.13,14.16,14.11,14.16,407900.0,8.3863,8.4041,8.3744,8.4041,407900.0
2014-10-22 14:50:00,14.16,14.2,14.14,14.19,390000.0,8.4041,8.4278,8.3922,8.4219,390000.0
2014-10-22 15:00:00,14.18,14.2,14.17,14.19,308400.0,8.416,8.4278,8.41,8.4219,308400.0
2014-10-22 15:10:00,14.19,14.2,14.17,14.19,421600.0,8.4219,8.4278,8.41,8.4219,421600.0
2014-10-22 15:20:00,14.19,14.2,14.18,14.2,250700.0,8.4219,8.4278,8.416,8.4278,250700.0
2014-10-22 15:30:00,14.2,14.2,14.16,14.17,708100.0,8.4278,8.4278,8.4041,8.41,708100.0
2014-10-22 15:40:00,14.16,14.17,14.12,14.13,1021900.0,8.4041,8.41,8.3804,8.3863,1021900.0
2014-10-22 15:50:00,14.12,14.15,14.12,14.14,1493600.0,8.3804,8.3982,8.3804,8.3922,1493600.0
2014-10-23 09:30:00,14.3,14.38,14.28,14.37,1296400.0,8.4872,8.5347,8.4753,8.5287,1296400.0
2014-10-23 09:40:00,14.36,14.38,14.29,14.31,1070000.0,8.5228,8.5347,8.4813,8.4931,1070000.0
2014-10-23 09:50:00,14.31,14.32,14.29,14.3,1165800.0,8.4931,8.4991,8.4813,8.4872,1165800.0
2014-10-23 10:00:00,14.31,14.38,14.3,14.38,958800.0,8.4931,8.5347,8.4872,8.5347,958800.0
2014-10-23 10:10:00,14.38,14.42,14.37,14.4,831900.0,8.5347,8.5584,8.5287,8.5465,831900.0
2014-10-23 10:20:00,14.39,14.41,14.38,14.39,631000.0,8.5406,8.5525,8.5347,8.5406,631000.0
2014-10-23 10:30:00,14.4,14.42,14.38,14.39,527300.0,8.5465,8.5584,8.5347,8.5406,527300.0
2014-10-23 10:40:00,14.39,14.4,14.38,14.39,748700.0,8.5406,8.5465,8.5347,8.5406,748700.0
2014-10-23 10:50:00,14.38,14.4,14.38,14.38,403800.0,8.5347,8.5465,8.5347,8.5347,403800.0
2014-10-23 11:00:00,14.38,14.44,14.37,14.43,592600.0,8.5347,8.5703,8.5287,8.5644,592600.0
2014-10-23 11:10:00,14.42,14.47,14.42,14.45,670000.0,8.5584,8.5881,8.5584,8.5762,670000.0
2014-10-23 11:20:00,14.45,14.48,14.44,14.45,789100.0,8.5762,8.594,8.5703,8.5762,789100.0
2014-10-23 11:30:00,14.45,14.46,14.4,14.4,512000.0,8.5762,8.5822,8.5465,8.5465,512000.0
2014-10-23 11:40:00,14.4,14.42,14.36,14.37,1257300.0,8.5465,8.5584,8.5228,8.5287,1257300.0
2014-10-23 11:50:00,14.36,14.4,14.36,14.37,327000.0,8.5228,8.5465,8.5228,8.5287,327000.0
2014-10-23 12:00:00,14.37,14.42,14.36,14.41,294500.0,8.5287,8.5584,8.5228,8.5525,294500.0
2014-10-23 12:10:00,14.42,14.42,14.39,14.4,231600.0,8.5584,8.5584,8.5406,8.5465,231600.0
2014-10-23 12:20:00,14.41,14.44,14.39,14.44,497700.0,8.5525,8.5703,8.5406,8.5703,497700.0
2014-10-23 12:30:00,14.43,14.43,14.4,14.4,396100.0,8.5644,8.5644,8.5465,8.5465,396100.0
2014-10-23 12:40:00,14.41,14.42,14.39,14.4,375600.0,8.5525,8.5584,8.5406,8.5465,375600.0
2014-10-23 12:50:00,14.4,14.42,14.39,14.41,329600.0,8.5465,8.5584,8.5406,8.5525,329600.0
2014-10-23 13:00:00,14.41,14.44,14.4,14.43,366500.0,8.5525,8.5703,8.5465,8.5644,366500.0
2014-10-23 13:10:00,14.43,14.43,14.41,14.43,279100.0,8.5644,8.5644,8.5525,8.5644,279100.0
2014-10-23 13:20:00,14.43,14.45,14.42,14.45,501200.0,8.5644,8.5762,8.5584,8.5762,501200.0
2014-10-23 13:30:00,14.45,14.45,14.42,14.45,431100.0,8.5762,8.5762,8.5584,8.5762,431100.0
2014-10-23 13:40:00,14.44,14.45,14.42,14.44,396500.0,8.5703,8.5762,8.5584,8.5703,396500.0
2014-10-23 13:50:00,14.45,14.45,14.43,14.43,457300.0,8.5762,8.5762,8.5644,8.5644,457300.0
2014-10-23 14:00:00,14.44,14.45,14.43,14.45,365800.0,8.5703,8.5762,8.5644,8.5762,365800.0
2014-10-23 14:10:00,14.45,14.47,14.44,14.46,441700.0,8.5762,8.5881,8.5703,8.5822,441700.0
2014-10-23 14:20:00,14.47,14.49,14.46,14.48,496200.0,8.5881,8.6,8.5822,8.594,496200.0
2014-10-23 14:30:00,14.48,14.48,14.45,14.46,494000.0,8.594,8.594,8.5762,8.5822,494000.0
2014-10-23 14:40:00,14.47,14.48,14.46,14.46,457800.0,8.5881,8.594,8.5822,8.5822,457800.0
2014-10-23 14:50:00,14.46,14.47,14.4,14.45,1048000.0,8.5822,8.5881,8.5465,8.5762,1048000.0
2014-10-23 15:00:00,14.45,14.45,14.36,14.38,1035700.0,8.5762,8.5762,8.5228,8.5347,1035700.0
2014-10-23 15:10:00,14.37,14.42,14.36,14.41,608600.0,8.5287,8.5584,8.5228,8.5525,608600.0
2014-10-23 15:20:00,14.41,14.43,14.39,14.41,713100.0,8.5525,8.5644,8.5406,8.5525,713100.0
2014-10-23 15:30:00,14.4,14.48,14.4,14.42,815900.0,8.5465,8.594,8.5465,8.5584,815900.0
2014-10-23 15:40:00,14.42,14.44,14.41,14.44,991500.0,8.5584,8.5703,8.5525,8.5703,991500.0
2014-10-23 15:50:00,14.44,14.44,14.38,14.41,2451600.0,8.5703,8.5703,8.5347,8.5525,2451600.0
2014-10-24 09:30:00,14.41,14.44,13.76,13.84,5181100.0,8.5525,8.5703,8.1667,8.2142,5181100.0
2014-10-24 09:40:00,13.84,13.95,13.8,13.94,2912400.0,8.2142,8.2795,8.1904,8.2735,2912400.0
2014-10-24 09:50:00,13.94,13.98,13.91,13.97,1685700.0,8.2735,8.2973,8.2557,8.2913,1685700.0
2014-10-24 10:00:00,13.97,14.06,13.9,13.97,1888900.0,8.2913,8.3448,8.2498,8.2913,1888900.0
2014-10-24 10:10:00,13.96,14.01,13.96,13.99,873300.0,8.2854,8.3151,8.2854,8.3032,873300.0
2014-10-24 10:20:00,13.98,14.0,13.93,13.94,1684300.0,8.2973,8.3091,8.2676,8.2735,1684300.0
2014-10-24 10:30:00,13.95,14.02,13.94,13.99,1229900.0,8.2795,8.321,8.2735,8.3032,1229900.0
2014-10-24 10:40:00,13.99,14.0,13.95,13.98,1015500.0,8.3032,8.3091,8.2795,8.2973,1015500.0
2014-10-24 10:50:00,13.98,14.0,13.95,13.99,876300.0,8.2973,8.3091,8.2795,8.3032,876300.0
2014-10-24 11:00:00,13.99,14.03,13.96,13.97,1694300.0,8.3032,8.3269,8.2854,8.2913,1694300.0
2014-10-24 11:10:00,13.97,13.97,13.86,13.86,2823000.0,8.2913,8.2913,8.2261,8.2261,2823000.0
2014-10-24 11:20:00,13.86,13.88,13.8,13.82,3296400.0,8.2261,8.2379,8.1904,8.2023,3296400.0
2014-10-24 11:30:00,13.81,13.85,13.8,13.85,1955400.0,8.1964,8.2201,8.1904,8.2201,1955400.0
2014-10-24 11:40:00,13.85,13.86,13.72,13.76,4421500.0,8.2201,8.2261,8.143,8.1667,4421500.0
2014-10-24 11:50:00,13.76,13.76,13.65,13.71,2681500.0,8.1667,8.1667,8.1014,8.137,2681500.0
2014-10-24 12:00:00,13.72,13.81,13.71,13.79,1442500.0,8.143,8.1964,8.137,8.1845,1442500.0
2014-10-24 12:10:00,13.79,13.81,13.77,13.77,1058200.0,8.1845,8.1964,8.1726,8.1726,1058200.0
2014-10-24 12:20:00,13.77,13.8,13.76,13.78,1243700.0,8.1726,8.1904,8.1667,8.1786,1243700.0
2014-10-24 12:30:00,13.79,13.83,13.77,13.77,2668200.0,8.1845,8.2082,8.1726,8.1726,2668200.0
2014-10-24 12:40:00,13.77,13.81,13.77,13.79,1837300.0,8.1726,8.1964,8.1726,8.1845,1837300.0
2014-10-24 12:50:00,13.79,13.8,13.77,13.78,1346600.0,8.1845,8.1904,8.1726,8.1786,1346600.0
2014-10-24 13:00:00,13.78,13.79,13.75,13.79,1248600.0,8.1786,8.1845,8.1608,8.1845,1248600.0
2014-10-24 13:10:00,13.79,13.8,13.77,13.79,2087400.0,8.1845,8.1904,8.1726,8.1845,2087400.0
2014-10-24 13:20:00,13.79,13.8,13.78,13.79,870000.0,8.1845,8.1904,8.1786,8.1845,870000.0
2014-10-24 13:30:00,13.79,13.8,13.78,13.8,1110300.0,8.1845,8.1904,8.1786,8.1904,1110300.0
2014-10-24 13:40:00,13.79,13.8,13.78,13.79,2934500.0,8.1845,8.1904,8.1786,8.1845,2934500.0
2014-10-24 13:50:00,13.79,13.8,13.78,13.79,2899500.0,8.1845,8.1904,8.1786,8.1845,2899500.0
2014-10-24 14:00:00,13.8,13.81,13.78,13.79,2636500.0,8.1904,8.1964,8.1786,8.1845,2636500.0
2014-10-24 14:10:00,13.79,13.8,13.78,13.8,1115700.0,8.1845,8.1904,8.1786,8.1904,1115700.0
2014-10-24 14:20:00,13.8,13.81,13.77,13.79,1889800.0,8.1904,8.1964,8.1726,8.1845,1889800.0
2014-10-24 14:30:00,13.79,13.8,13.77,13.8,2123500.0,8.1845,8.1904,8.1726,8.1904,2123500.0
2014-10-24 14:40:00,13.8,13.8,13.77,13.79,1068100.0,8.1904,8.1904,8.1726,8.1845,1068100.0
2014-10-24 14:50:00,13.79,13.82,13.78,13.79,2922400.0,8.1845,8.2023,8.1786,8.1845,2922400.0
2014-10-24 15:00:00,13.79,13.8,13.78,13.79,4133800.0,8.1845,8.1904,8.1786,8.1845,4133800.0
2014-10-24 15:10:00,13.79,13.8,13.78,13.79,1527700.0,8.1845,8.1904,8.1786,8.1845,1527700.0
2014-10-24 15:20:00,13.79,13.8,13.77,13.78,1832400.0,8.1845,8.1904,8.1726,8.1786,1832400.0
2014-10-24 15:30:00,13.79,13.79,13.77,13.78,1801800.0,8.1845,8.1845,8.1726,8.1786,1801800.0
2014-10-24 15:40:00,13.78,13.8,13.77,13.79,3070400.0,8.1786,8.1904,8.1726,8.1845,3070400.0
2014-10-24 15:50:00,13.79,13.8,13.77,13.79,6163400.0,8.1845,8.1904,8.1726,8.1845,6163400.0
2014-10-27 09:30:00,13.87,13.89,13.72,13.79,3124200.0,8.232,8.2439,8.143,8.1845,3124200.0
2014-10-27 09:40:00,13.79,13.79,13.69,13.7,1856000.0,8.1845,8.1845,8.1252,8.1311,1856000.0
2014-10-27 09:50:00,13.7,13.75,13.68,13.74,1126000.0,8.1311,8.1608,8.1192,8.1548,1126000.0
2014-10-27 10:00:00,13.75,13.75,13.71,13.74,1142100.0,8.1608,8.1608,8.137,8.1548,1142100.0
2014-10-27 10:10:00,13.74,13.8,13.72,13.79,1158300.0,8.1548,8.1904,8.143,8.1845,1158300.0
2014-10-27 10:20:00,13.79,13.81,13.75,13.76,1473700.0,8.1845,8.1964,8.1608,8.1667,1473700.0
2014-10-27 10:30:00,13.76,13.77,13.72,13.75,2344400.0,8.1667,8.1726,8.143,8.1608,2344400.0
2014-10-27 10:40:00,13.75,13.84,13.74,13.76,1077000.0,8.1608,8.2142,8.1548,8.1667,1077000.0
2014-10-27 10:50:00,13.76,13.8,13.74,13.77,2165600.0,8.1667,8.1904,8.1548,8.1726,2165600.0
2014-10-27 11:00:00,13.78,13.8,13.75,13.79,692600.0,8.1786,8.1904,8.1608,8.1845,692600.0
2014-10-27 11:10:00,13.79,13.8,13.75,13.8,1001700.0,8.1845,8.1904,8.1608,8.1904,1001700.0
2014-10-27 11:20:00,13.8,13.82,13.78,13.78,694700.0,8.1904,8.2023,8.1786,8.1786,694700.0
2014-10-27 11:30:00,13.79,13.79,13.74,13.77,912200.0,8.1845,8.1845,8.1548,8.1726,912200.0
2014-10-27 11:40:00,13.77,13.8,13.76,13.78,470600.0,8.1726,8.1904,8.1667,8.1786,470600.0
2014-10-27 11:50:00,13.77,13.78,13.74,13.76,358400.0,8.1726,8.1786,8.1548,8.1667,358400.0
2014-10-27 12:00:00,13.76,13.8,13.74,13.79,1184600.0,8.1667,8.1904,8.1548,8.1845,1184600.0
2014-10-27 12:10:00,13.79,13.8,13.76,13.79,479700.0,8.1845,8.1904,8.1667,8.1845,479700.0
2014-10-27 12:20:00,13.79,13.8,13.78,13.79,1424700.0,8.1845,8.1904,8.1786,8.1845,1424700.0
2014-10-27 12:30:00,13.79,13.8,13.78,13.79,575900.0,8.1845,8.1904,8.1786,8.1845,575900.0
2014-10-27 12:40:00,13.79,13.8,13.76,13.78,1907100.0,8.1845,8.1904,8.1667,8.1786,1907100.0
2014-10-27 12:50:00,13.78,13.8,13.77,13.78,329900.0,8.1786,8.1904,8.1726,8.1786,329900.0
2014-10-27 13:00:00,13.78,13.81,13.78,13.8,2110300.0,8.1786,8.1964,8.1786,8.1904,2110300.0
2014-10-27 13:10:00,13.79,13.8,13.77,13.78,1296100.0,8.1845,8.1904,8.1726,8.1786,1296100.0
2014-10-27 13:20:00,13.78,13.79,13.76,13.78,833600.0,8.1786,8.1845,8.1667,8.1786,833600.0
2014-10-27 13:30:00,13.78,13.78,13.75,13.77,724000.0,8.1786,8.1786,8.1608,8.1726,724000.0
2014-10-27 13:40:00,13.77,13.78,13.74,13.76,1047900.0,8.1726,8.1786,8.1548,8.1667,1047900.0
2014-10-27 13:50:00,13.76,13.78,13.74,13.77,890900.0,8.1667,8.1786,8.1548,8.1726,890900.0
2014-10-27 14:00:00,13.77,13.78,13.75,13.77,925700.0,8.1726,8.1786,8.1608,8.1726,925700.0
2014-10-27 14:10:00,13.78,13.78,13.77,13.78,412500.0,8.1786,8.1786,8.1726,8.1786,412500.0
2014-10-27 14:20:00,13.78,13.79,13.77,13.78,546400.0,8.1786,8.1845,8.1726,8.1786,546400.0
2014-10-27 14:30:00,13.78,13.8,13.77,13.79,1031000.0,8.1786,8.1904,8.1726,8.1845,1031000.0
2014-10-27 14:40:00,13.79,13.8,13.77,13.78,378200.0,8.1845,8.1904,8.1726,8.1786,378200.0
2014-10-27 14:50:00,13.78,13.79,13.77,13.78,435500.0,8.1786,8.1845,8.1726,8.1786,435500.0
2014-10-27 15:00:00,13.77,13.79,13.77,13.78,502200.0,8.1726,8.1845,8.1726,8.1786,502200.0
2014-10-27 15:10:00,13.78,13.79,13.77,13.78,680300.0,8.1786,8.1845,8.1726,8.1786,680300.0
2014-10-27 15:20:00,13.78,13.79,13.76,13.77,1948000.0,8.1786,8.1845,8.1667,8.1726,1948000.0
2014-10-27 15:30:00,13.77,13.83,13.75,13.83,10433700.0,8.1726,8.2082,8.1608,8.2082,10433700.0
2014-10-27 15:40:00,13.83,13.86,13.81,13.83,2505400.0,8.2082,8.2261,8.1964,8.2082,2505400.0
2014-10-27 15:50:00,13.83,13.84,13.81,13.82,2359700.0,8.2082,8.2142,8.1964,8.2023,2359700.0
2014-10-28 09:30:00,13.88,13.92,13.87,13.9,1449000.0,8.2379,8.2617,8.232,8.2498,1449000.0
2014-10-28 09:40:00,13.9,13.94,13.86,13.92,1269500.0,8.2498,8.2735,8.2261,8.2617,1269500.0
2014-10-28 09:50:00,13.91,13.93,13.88,13.89,703300.0,8.2557,8.2676,8.2379,8.2439,703300.0
2014-10-28 10:00:00,13.88,13.9,13.88,13.9,1137900.0,8.2379,8.2498,8.2379,8.2498,1137900.0
2014-10-28 10:10:00,13.9,13.91,13.89,13.9,641400.0,8.2498,8.2557,8.2439,8.2498,641400.0
2014-10-28 10:20:00,13.91,13.91,13.89,13.9,499600.0,8.2557,8.2557,8.2439,8.2498,499600.0
2014-10-28 10:30:00,13.9,13.93,13.89,13.92,1303100.0,8.2498,8.2676,8.2439,8.2617,1303100.0
2014-10-28 10:40:00,13.92,13.92,13.91,13.92,357700.0,8.2617,8.2617,8.2557,8.2617,357700.0
2014-10-28 10:50:00,13.92,13.94,13.9,13.94,1042500.0,8.2617,8.2735,8.2498,8.2735,1042500.0
2014-10-28 11:00:00,13.94,13.95,13.93,13.94,600400.0,8.2735,8.2795,8.2676,8.2735,600400.0
2014-10-28 11:10:00,13.95,13.98,13.94,13.97,1035600.0,8.2795,8.2973,8.2735,8.2913,1035600.0
2014-10-28 11:20:00,13.97,13.98,13.96,13.98,998300.0,8.2913,8.2973,8.2854,8.2973,998300.0
2014-10-28 11:30:00,13.98,13.99,13.96,13.98,806200.0,8.2973,8.3032,8.2854,8.2973,806200.0
2014-10-28 11:40:00,13.98,14.0,13.97,13.97,553400.0,8.2973,8.3091,8.2913,8.2913,553400.0
2014-10-28 11:50:00,13.98,13.98,13.95,13.96,624700.0,8.2973,8.2973,8.2795,8.2854,624700.0
2014-10-28 12:00:00,13.96,13.99,13.96,13.98,677500.0,8.2854,8.3032,8.2854,8.2973,677500.0
2014-10-28 12:10:00,13.98,13.99,13.97,13.99,431900.0,8.2973,8.3032,8.2913,8.3032,431900.0
2014-10-28 12:20:00,13.99,13.99,13.96,13.98,546200.0,8.3032,8.3032,8.2854,8.2973,546200.0
2014-10-28 12:30:00,13.98,13.99,13.97,13.98,537500.0,8.2973,8.3032,8.2913,8.2973,537500.0
2014-10-28 12:40:00,13.98,14.0,13.97,14.0,879500.0,8.2973,8.3091,8.2913,8.3091,879500.0
2014-10-28 12:50:00,13.99,14.0,13.99,14.0,363300.0,8.3032,8.3091,8.3032,8.3091,363300.0
2014-10-28 13:00:00,14.0,14.03,13.99,14.01,1591600.0,8.3091,8.3269,8.3032,8.3151,1591600.0
2014-10-28 13:10:00,14.02,14.04,14.01,14.04,312400.0,8.321,8.3329,8.3151,8.3329,312400.0
2014-10-28 13:20:00,14.04,14.08,14.03,14.07,731300.0,8.3329,8.3566,8.3269,8.3507,731300.0
2014-10-28 13:30:00,14.07,14.08,14.06,14.07,561000.0,8.3507,8.3566,8.3448,8.3507,561000.0
2014-10-28 13:40:00,14.07,14.08,14.06,14.08,416700.0,8.3507,8.3566,8.3448,8.3566,416700.0
2014-10-28 13:50:00,14.08,14.08,14.07,14.08,407700.0,8.3566,8.3566,8.3507,8.3566,407700.0
2014-10-28 14:00:00,14.08,14.12,14.07,14.12,829700.0,8.3566,8.3804,8.3507,8.3804,829700.0
2014-10-28 14:10:00,14.12,14.15,14.11,14.15,949400.0,8.3804,8.3982,8.3744,8.3982,949400.0
2014-10-28 14:20:00,14.14,14.15,14.12,14.14,597100.0,8.3922,8.3982,8.3804,8.3922,597100.0
2014-10-28 14:30:00,14.14,14.14,14.07,14.08,1086100.0,8.3922,8.3922,8.3507,8.3566,1086100.0
2014-10-28 14:40:00,14.07,14.11,14.07,14.1,585300.0,8.3507,8.3744,8.3507,8.3685,585300.0
2014-10-28 14:50:00,14.1,14.11,14.09,14.11,539000.0,8.3685,8.3744,8.3626,8.3744,539000.0
2014-10-28 15:00:00,14.11,14.15,14.1,14.14,824200.0,8.3744,8.3982,8.3685,8.3922,824200.0
2014-10-28 15:10:00,14.14,14.14,14.13,14.13,545600.0,8.3922,8.3922,8.3863,8.3863,545600.0
2014-10-28 15:20:00,14.14,14.14,14.11,14.13,1222100.0,8.3922,8.3922,8.3744,8.3863,1222100.0
2014-10-28 15:30:00,14.13,14.15,14.12,14.15,784700.0,8.3863,8.3982,8.3804,8.3982,784700.0
2014-10-28 15:40:00,14.15,14.15,14.14,14.15,1517600.0,8.3982,8.3982,8.3922,8.3982,1517600.0
2014-10-28 15:50:00,14.15,14.16,14.14,14.15,3266300.0,8.3982,8.4041,8.3922,8.3982,3266300.0
2014-10-29 09:30:00,14.14,14.18,13.97,14.08,1810300.0,8.4677,8.4916,8.3658,8.4317,1810300.0
2014-10-29 09:40:00,14.08,14.12,14.03,14.06,760400.0,8.4317,8.4557,8.4018,8.4197,760400.0
2014-10-29 09:50:00,14.06,14.09,14.04,14.07,430600.0,8.4197,8.4377,8.4078,8.4257,430600.0
2014-10-29 10:00:00,14.08,14.08,14.01,14.02,736700.0,8.4317,8.4317,8.3898,8.3958,736700.0
2014-10-29 10:10:00,14.01,14.03,14.0,14.01,669600.0,8.3898,8.4018,8.3838,8.3898,669600.0
2014-10-29 10:20:00,14.0,14.02,13.95,13.96,1554300.0,8.3838,8.3958,8.3539,8.3599,1554300.0
2014-10-29 10:30:00,13.96,14.02,13.96,13.97,648500.0,8.3599,8.3958,8.3599,8.3658,648500.0
2014-10-29 10:40:00,13.97,13.97,13.92,13.93,570200.0,8.3658,8.3658,8.3359,8.3419,570200.0
2014-10-29 10:50:00,13.93,13.94,13.85,13.86,1413800.0,8.3419,8.3479,8.294,8.3,1413800.0
2014-10-29 11:00:00,13.86,13.89,13.86,13.89,510800.0,8.3,8.3179,8.3,8.3179,510800.0
2014-10-29 11:10:00,13.89,13.91,13.88,13.91,390300.0,8.3179,8.3299,8.312,8.3299,390300.0
2014-10-29 11:20:00,13.91,13.93,13.9,13.93,452400.0,8.3299,8.3419,8.3239,8.3419,452400.0
2014-10-29 11:30:00,13.92,13.93,13.89,13.9,489100.0,8.3359,8.3419,8.3179,8.3239,489100.0
2014-10-29 11:40:00,13.9,13.93,13.89,13.93,356100.0,8.3239,8.3419,8.3179,8.3419,356100.0
2014-10-29 11:50:00,13.93,13.93,13.9,13.92,260200.0,8.3419,8.3419,8.3239,8.3359,260200.0
2014-10-29 12:00:00,13.92,13.92,13.89,13.9,389700.0,8.3359,8.3359,8.3179,8.3239,389700.0
2014-10-29 12:10:00,13.9,13.9,13.89,13.9,196900.0,8.3239,8.3239,8.3179,8.3239,196900.0
2014-10-29 12:20:00,13.89,13.9,13.87,13.87,516500.0,8.3179,8.3239,8.306,8.306,516500.0
2014-10-29 12:30:00,13.87,13.88,13.86,13.87,333600.0,8.306,8.312,8.3,8.306,333600.0
2014-10-29 12:40:00,13.87,13.88,13.86,13.86,303100.0,8.306,8.312,8.3,8.3,303100.0
2014-10-29 12:50:00,13.86,13.88,13.85,13.88,418300.0,8.3,8.312,8.294,8.312,418300.0
2014-10-29 13:00:00,13.87,13.89,13.86,13.87,480800.0,8.306,8.3179,8.3,8.306,480800.0
2014-10-29 13:10:00,13.86,13.88,13.86,13.86,302100.0,8.3,8.312,8.3,8.3,302100.0
2014-10-29 13:20:00,13.86,13.88,13.86,13.86,298300.0,8.3,8.312,8.3,8.3,298300.0
2014-10-29 13:30:00,13.87,13.87,13.85,13.86,380800.0,8.306,8.306,8.294,8.3,380800.0
2014-10-29 13:40:00,13.86,13.87,13.85,13.86,444100.0,8.3,8.306,8.294,8.3,444100.0
2014-10-29 13:50:00,13.86,13.92,13.85,13.91,814000.0,8.3,8.3359,8.294,8.3299,814000.0
2014-10-29 14:00:00,13.9,13.9,13.81,13.84,1011800.0,8.3239,8.3239,8.27,8.288,1011800.0
2014-10-29 14:10:00,13.84,13.85,13.76,13.8,1281000.0,8.288,8.294,8.2401,8.264,1281000.0
2014-10-29 14:20:00,13.81,13.88,13.8,13.88,711600.0,8.27,8.312,8.264,8.312,711600.0
2014-10-29 14:30:00,13.87,13.89,13.84,13.86,466400.0,8.306,8.3179,8.288,8.3,466400.0
2014-10-29 14:40:00,13.86,13.88,13.81,13.83,436300.0,8.3,8.312,8.27,8.282,436300.0
2014-10-29 14:50:00,13.83,13.86,13.81,13.83,476800.0,8.282,8.3,8.27,8.282,476800.0
2014-10-29 15:00:00,13.84,13.84,13.78,13.78,529200.0,8.288,8.288,8.2521,8.2521,529200.0
2014-10-29 15:10:00,13.79,13.83,13.78,13.83,524200.0,8.2581,8.282,8.2521,8.282,524200.0
2014-10-29 15:20:00,13.83,13.85,13.81,13.84,511300.0,8.282,8.294,8.27,8.288,511300.0
2014-10-29 15:30:00,13.83,13.89,13.83,13.88,821600.0,8.282,8.3179,8.282,8.312,821600.0
2014-10-29 15:40:00,13.88,13.91,13.87,13.89,1466300.0,8.312,8.3299,8.306,8.3179,1466300.0
2014-10-29 15:50:00,13.89,13.92,13.89,13.89,2479400.0,8.3179,8.3359,8.3179,8.3179,2479400.0
2014-10-30 09:30:00,13.88,13.89,13.79,13.8,1101400.0,8.312,8.3179,8.2581,8.264,1101400.0
2014-10-30 09:40:00,13.79,13.81,13.76,13.76,853200.0,8.2581,8.27,8.2401,8.2401,853200.0
2014-10-30 09:50:00,13.76,13.79,13.72,13.73,1033400.0,8.2401,8.2581,8.2161,8.2221,1033400.0
2014-10-30 10:00:00,13.73,13.73,13.7,13.71,1229000.0,8.2221,8.2221,8.2042,8.2101,1229000.0
2014-10-30 10:10:00,13.71,13.72,13.7,13.71,732700.0,8.2101,8.2161,8.2042,8.2101,732700.0
2014-10-30 10:20:00,13.71,13.72,13.7,13.71,628700.0,8.2101,8.2161,8.2042,8.2101,628700.0
2014-10-30 10:30:00,13.71,13.74,13.68,13.72,898200.0,8.2101,8.2281,8.1922,8.2161,898200.0
2014-10-30 10:40:00,13.73,13.77,13.72,13.74,508100.0,8.2221,8.2461,8.2161,8.2281,508100.0
2014-10-30 10:50:00,13.75,13.78,13.74,13.78,369900.0,8.2341,8.2521,8.2281,8.2521,369900.0
2014-10-30 11:00:00,13.78,13.78,13.76,13.77,421100.0,8.2521,8.2521,8.2401,8.2461,421100.0
2014-10-30 11:10:00,13.78,13.8,13.77,13.78,315900.0,8.2521,8.264,8.2461,8.2521,315900.0
2014-10-30 11:20:00,13.78,13.8,13.78,13.79,219500.0,8.2521,8.264,8.2521,8.2581,219500.0
2014-10-30 11:30:00,13.79,13.8,13.77,13.79,422100.0,8.2581,8.264,8.2461,8.2581,422100.0
2014-10-30 11:40:00,13.79,13.82,13.78,13.81,429600.0,8.2581,8.276,8.2521,8.27,429600.0
2014-10-30 11:50:00,13.8,13.82,13.79,13.81,337500.0,8.264,8.276,8.2581,8.27,337500.0
2014-10-30 12:00:00,13.81,13.84,13.81,13.82,263300.0,8.27,8.288,8.27,8.276,263300.0
2014-10-30 12:10:00,13.82,13.83,13.81,13.83,252200.0,8.276,8.282,8.27,8.282,252200.0
2014-10-30 12:20:00,13.82,13.84,13.81,13.82,450600.0,8.276,8.288,8.27,8.276,450600.0
2014-10-30 12:30:00,13.81,13.84,13.81,13.83,308000.0,8.27,8.288,8.27,8.282,308000.0
2014-10-30 12:40:00,13.83,13.84,13.82,13.84,158900.0,8.282,8.288,8.276,8.288,158900.0
2014-10-30 12:50:00,13.84,13.84,13.83,13.84,75900.0,8.288,8.288,8.282,8.288,75900.0
2014-10-30 13:00:00,13.84,13.85,13.82,13.84,490300.0,8.288,8.294,8.276,8.288,490300.0
2014-10-30 13:10:00,13.84,13.89,13.83,13.87,485400.0,8.288,8.3179,8.282,8.306,485400.0
2014-10-30 13:20:00,13.88,13.9,13.84,13.88,237400.0,8.312,8.3239,8.288,8.312,237400.0
2014-10-30 13:30:00,13.88,13.9,13.86,13.89,251400.0,8.312,8.3239,8.3,8.3179,251400.0
2014-10-30 13:40:00,13.89,13.9,13.88,13.9,387000.0,8.3179,8.3239,8.312,8.3239,387000.0
2014-10-30 13:50:00,13.9,13.95,13.9,13.94,674800.0,8.3239,8.3539,8.3239,8.3479,674800.0
2014-10-30 14:00:00,13.94,13.95,13.9,13.95,325000.0,8.3479,8.3539,8.3239,8.3539,325000.0
2014-10-30 14:10:00,13.94,13.96,13.92,13.92,417800.0,8.3479,8.3599,8.3359,8.3359,417800.0
2014-10-30 14:20:00,13.93,13.94,13.91,13.92,285900.0,8.3419,8.3479,8.3299,8.3359,285900.0
2014-10-30 14:30:00,13.93,13.94,13.92,13.93,222000.0,8.3419,8.3479,8.3359,8.3419,222000.0
2014-10-30 14:40:00,13.93,13.96,13.93,13.94,2887900.0,8.3419,8.3599,8.3419,8.3479,2887900.0
2014-10-30 14:50:00,13.95,13.95,13.91,13.91,644000.0,8.3539,8.3539,8.3299,8.3299,644000.0
2014-10-30 15:00:00,13.92,13.95,13.91,13.95,420900.0,8.3359,8.3539,8.3299,8.3539,420900.0
2014-10-30 15:10:00,13.95,13.95,13.92,13.94,360700.0,8.3539,8.3539,8.3359,8.3479,360700.0
2014-10-30 15:20:00,13.93,13.94,13.9,13.92,621900.0,8.3419,8.3479,8.3239,8.3359,621900.0
2014-10-30 15:30:00,13.92,13.93,13.91,13.93,698500.0,8.3359,8.3419,8.3299,8.3419,698500.0
2014-10-30 15:40:00,13.93,13.95,13.92,13.94,973800.0,8.3419,8.3539,8.3359,8.3479,973800.0
2014-10-30 15:50:00,13.94,13.96,13.93,13.95,1495100.0,8.3479,8.3599,8.3419,8.3539,1495100.0
2014-10-31 09:30:00,14.13,14.15,14.05,14.09,1781700.0,8.4617,8.4736,8.4138,8.4377,1781700.0
2014-10-31 09:40:00,14.1,14.11,14.05,14.09,893100.0,8.4437,8.4497,8.4138,8.4377,893100.0
2014-10-31 09:50:00,14.1,14.12,14.09,14.11,886600.0,8.4437,8.4557,8.4377,8.4497,886600.0
2014-10-31 10:00:00,14.11,14.13,14.09,14.11,1064200.0,8.4497,8.4617,8.4377,8.4497,1064200.0
2014-10-31 10:10:00,14.12,14.12,14.09,14.1,815700.0,8.4557,8.4557,8.4377,8.4437,815700.0
2014-10-31 10:20:00,14.11,14.13,14.1,14.13,584100.0,8.4497,8.4617,8.4437,8.4617,584100.0
2014-10-31 10:30:00,14.13,14.13,14.11,14.12,308100.0,8.4617,8.4617,8.4497,8.4557,308100.0
2014-10-31 10:40:00,14.12,14.15,14.09,14.09,1438800.0,8.4557,8.4736,8.4377,8.4377,1438800.0
2014-10-31 10:50:00,14.09,14.15,14.09,14.14,667200.0,8.4377,8.4736,8.4377,8.4677,667200.0
2014-10-31 11:00:00,14.14,14.15,14.12,14.14,415000.0,8.4677,8.4736,8.4557,8.4677,415000.0
2014-10-31 11:10:00,14.13,14.15,14.11,14.11,808200.0,8.4617,8.4736,8.4497,8.4497,808200.0
2014-10-31 11:20:00,14.12,14.15,14.11,14.14,685600.0,8.4557,8.4736,8.4497,8.4677,685600.0
2014-10-31 11:30:00,14.15,14.15,14.11,14.12,747800.0,8.4736,8.4736,8.4497,8.4557,747800.0
2014-10-31 11:40:00,14.12,14.13,14.11,14.12,406000.0,8.4557,8.4617,8.4497,8.4557,406000.0
2014-10-31 11:50:00,14.13,14.14,14.11,14.14,411600.0,8.4617,8.4677,8.4497,8.4677,411600.0
2014-10-31 12:00:00,14.13,14.14,14.11,14.11,354400.0,8.4617,8.4677,8.4497,8.4497,354400.0
2014-10-31 12:10:00,14.12,14.13,14.08,14.08,647500.0,8.4557,8.4617,8.4317,8.4317,647500.0
2014-10-31 12:20:00,14.08,14.13,14.06,14.11,1129200.0,8.4317,8.4617,8.4197,8.4497,1129200.0
2014-10-31 12:30:00,14.12,14.12,14.07,14.08,614700.0,8.4557,8.4557,8.4257,8.4317,614700.0
2014-10-31 12:40:00,14.08,14.1,14.04,14.1,1417200.0,8.4317,8.4437,8.4078,8.4437,1417200.0
2014-10-31 12:50:00,14.1,14.1,14.06,14.08,935400.0,8.4437,8.4437,8.4197,8.4317,935400.0
2014-10-31 13:00:00,14.08,14.11,14.08,14.09,270200.0,8.4317,8.4497,8.4317,8.4377,270200.0
2014-10-31 13:10:00,14.1,14.11,14.09,14.1,316900.0,8.4437,8.4497,8.4377,8.4437,316900.0
2014-10-31 13:20:00,14.11,14.11,14.1,14.11,185100.0,8.4497,8.4497,8.4437,8.4497,185100.0
2014-10-31 13:30:00,14.11,14.11,14.07,14.09,673900.0,8.4497,8.4497,8.4257,8.4377,673900.0
2014-10-31 13:40:00,14.1,14.11,14.09,14.09,379700.0,8.4437,8.4497,8.4377,8.4377,379700.0
2014-10-31 13:50:00,14.1,14.1,14.09,14.1,350900.0,8.4437,8.4437,8.4377,8.4437,350900.0
2014-10-31 14:00:00,14.1,14.13,14.09,14.13,480600.0,8.4437,8.4617,8.4377,8.4617,480600.0
2014-10-31 14:10:00,14.13,14.14,14.12,14.13,319100.0,8.4617,8.4677,8.4557,8.4617,319100.0
2014-10-31 14:20:00,14.13,14.14,14.12,14.13,372500.0,8.4617,8.4677,8.4557,8.4617,372500.0
2014-10-31 14:30:00,14.13,14.13,14.12,14.13,264900.0,8.4617,8.4617,8.4557,8.4617,264900.0
2014-10-31 14:40:00,14.13,14.13,14.12,14.12,362100.0,8.4617,8.4617,8.4557,8.4557,362100.0
2014-10-31 14:50:00,14.12,14.14,14.12,14.14,622800.0,8.4557,8.4677,8.4557,8.4677,622800.0
2014-10-31 15:00:00,14.13,14.14,14.13,14.13,301800.0,8.4617,8.4677,8.4617,8.4617,301800.0
2014-10-31 15:10:00,14.14,14.14,14.11,14.12,618800.0,8.4677,8.4677,8.4497,8.4557,618800.0
2014-10-31 15:20:00,14.12,14.13,14.07,14.07,1162200.0,8.4557,8.4617,8.4257,8.4257,1162200.0
2014-10-31 15:30:00,14.08,14.08,14.05,14.08,1905400.0,8.4317,8.4317,8.4138,8.4317,1905400.0
2014-10-31 15:40:00,14.07,14.12,14.07,14.11,1636300.0,8.4257,8.4557,8.4257,8.4497,1636300.0
2014-10-31 15:50:00,14.12,14.12,14.07,14.08,3995800.0,8.4557,8.4557,8.4257,8.4317,3995800.0
2014-11-03 09:30:00,14.1,14.17,13.99,14.05,3231700.0,8.4437,8.4856,8.3778,8.4138,3231700.0
2014-11-03 09:40:00,14.06,14.08,14.0,14.01,1181500.0,8.4197,8.4317,8.3838,8.3898,1181500.0
2014-11-03 09:50:00,14.02,14.05,13.98,13.98,1011600.0,8.3958,8.4138,8.3718,8.3718,1011600.0
2014-11-03 10:00:00,13.99,14.04,13.96,13.96,1071500.0,8.3778,8.4078,8.3599,8.3599,1071500.0
2014-11-03 10:10:00,13.96,13.98,13.95,13.97,683300.0,8.3599,8.3718,8.3539,8.3658,683300.0
2014-11-03 10:20:00,13.97,13.98,13.95,13.96,598400.0,8.3658,8.3718,8.3539,8.3599,598400.0
2014-11-03 10:30:00,13.96,13.99,13.95,13.97,934300.0,8.3599,8.3778,8.3539,8.3658,934300.0
2014-11-03 10:40:00,13.98,13.98,13.96,13.96,473900.0,8.3718,8.3718,8.3599,8.3599,473900.0
2014-11-03 10:50:00,13.96,14.0,13.95,13.99,831900.0,8.3599,8.3838,8.3539,8.3778,831900.0
2014-11-03 11:00:00,13.99,14.01,13.98,14.0,537400.0,8.3778,8.3898,8.3718,8.3838,537400.0
2014-11-03 11:10:00,14.0,14.01,13.97,13.97,428300.0,8.3838,8.3898,8.3658,8.3658,428300.0
2014-11-03 11:20:00,13.97,13.99,13.96,13.97,659500.0,8.3658,8.3778,8.3599,8.3658,659500.0
2014-11-03 11:30:00,13.98,13.99,13.96,13.96,385100.0,8.3718,8.3778,8.3599,8.3599,385100.0
2014-11-03 11:40:00,13.97,13.98,13.95,13.96,592700.0,8.3658,8.3718,8.3539,8.3599,592700.0
2014-11-03 11:50:00,13.97,13.97,13.95,13.95,609100.0,8.3658,8.3658,8.3539,8.3539,609100.0
2014-11-03 12:00:00,13.96,13.97,13.95,13.96,263700.0,8.3599,8.3658,8.3539,8.3599,263700.0
2014-11-03 12:10:00,13.97,13.97,13.96,13.97,193800.0,8.3658,8.3658,8.3599,8.3658,193800.0
2014-11-03 12:20:00,13.97,13.97,13.95,13.96,377600.0,8.3658,8.3658,8.3539,8.3599,377600.0
2014-11-03 12:30:00,13.96,13.97,13.95,13.96,233400.0,8.3599,8.3658,8.3539,8.3599,233400.0
2014-11-03 12:40:00,13.97,13.97,13.96,13.97,169600.0,8.3658,8.3658,8.3599,8.3658,169600.0
2014-11-03 12:50:00,13.96,14.0,13.96,13.99,508000.0,8.3599,8.3838,8.3599,8.3778,508000.0
2014-11-03 13:00:00,14.0,14.0,13.97,13.99,357000.0,8.3838,8.3838,8.3658,8.3778,357000.0
2014-11-03 13:10:00,13.99,14.0,13.98,13.99,137700.0,8.3778,8.3838,8.3718,8.3778,137700.0
2014-11-03 13:20:00,14.0,14.01,13.98,14.01,504500.0,8.3838,8.3898,8.3718,8.3898,504500.0
2014-11-03 13:30:00,14.01,14.01,13.99,14.0,469500.0,8.3898,8.3898,8.3778,8.3838,469500.0
2014-11-03 13:40:00,14.0,14.0,13.96,13.96,1041300.0,8.3838,8.3838,8.3599,8.3599,1041300.0
2014-11-03 13:50:00,13.97,13.97,13.95,13.96,743500.0,8.3658,8.3658,8.3539,8.3599,743500.0
2014-11-03 14:00:00,13.96,13.96,13.95,13.95,537300.0,8.3599,8.3599,8.3539,8.3539,537300.0
2014-11-03 14:10:00,13.95,13.97,13.95,13.96,432600.0,8.3539,8.3658,8.3539,8.3599,432600.0
2014-11-03 14:20:00,13.97,13.97,13.95,13.96,297500.0,8.3658,8.3658,8.3539,8.3599,297500.0
2014-11-03 14:30:00,13.95,13.96,13.94,13.96,1970400.0,8.3539,8.3599,8.3479,8.3599,1970400.0
2014-11-03 14:40:00,13.96,13.97,13.95,13.96,706400.0,8.3599,8.3658,8.3539,8.3599,706400.0
2014-11-03 14:50:00,13.96,13.97,13.95,13.96,242400.0,8.3599,8.3658,8.3539,8.3599,242400.0
2014-11-03 15:00:00,13.96,13.99,13.96,13.98,511200.0,8.3599,8.3778,8.3599,8.3718,511200.0
2014-11-03 15:10:00,13.99,14.0,13.96,13.97,659900.0,8.3778,8.3838,8.3599,8.3658,659900.0
2014-11-03 15:20:00,13.96,13.97,13.95,13.96,404500.0,8.3599,8.3658,8.3539,8.3599,404500.0
2014-11-03 15:30:00,13.96,13.97,13.95,13.96,711800.0,8.3599,8.3658,8.3539,8.3599,711800.0
2014-11-03 15:40:00,13.96,13.97,13.95,13.96,899400.0,8.3599,8.3658,8.3539,8.3599,899400.0
2014-11-03 15:50:00,13.96,13.98,13.95,13.98,2497900.0,8.3599,8.3718,8.3539,8.3718,2497900.0
2014-11-04 09:30:00,13.94,14.0,13.9,13.96,1110000.0,8.3479,8.3838,8.3239,8.3599,1110000.0
2014-11-04 09:40:00,13.97,13.98,13.9,13.92,1083600.0,8.3658,8.3718,8.3239,8.3359,1083600.0
2014-11-04 09:50:00,13.92,13.93,13.89,13.9,839600.0,8.3359,8.3419,8.3179,8.3239,839600.0
2014-11-04 10:00:00,13.89,13.97,13.89,13.94,503200.0,8.3179,8.3658,8.3179,8.3479,503200.0
2014-11-04 10:10:00,13.94,13.95,13.91,13.93,426000.0,8.3479,8.3539,8.3299,8.3419,426000.0
2014-11-04 10:20:00,13.93,13.94,13.89,13.91,481200.0,8.3419,8.3479,8.3179,8.3299,481200.0
2014-11-04 10:30:00,13.9,13.92,13.89,13.9,885500.0,8.3239,8.3359,8.3179,8.3239,885500.0
2014-11-04 10:40:00,13.9,13.91,13.89,13.9,448200.0,8.3239,8.3299,8.3179,8.3239,448200.0
2014-11-04 10:50:00,13.9,13.91,13.88,13.88,852700.0,8.3239,8.3299,8.312,8.312,852700.0
2014-11-04 11:00:00,13.88,13.9,13.86,13.89,641300.0,8.312,8.3239,8.3,8.3179,641300.0
2014-11-04 11:10:00,13.89,13.92,13.88,13.92,402200.0,8.3179,8.3359,8.312,8.3359,402200.0
2014-11-04 11:20:00,13.92,13.95,13.9,13.95,423200.0,8.3359,8.3539,8.3239,8.3539,423200.0
2014-11-04 11:30:00,13.94,13.95,13.92,13.93,292700.0,8.3479,8.3539,8.3359,8.3419,292700.0
2014-11-04 11:40:00,13.93,13.94,13.9,13.91,365600.0,8.3419,8.3479,8.3239,8.3299,365600.0
2014-11-04 11:50:00,13.9,13.92,13.89,13.91,281800.0,8.3239,8.3359,8.3179,8.3299,281800.0
2014-11-04 12:00:00,13.9,13.94,13.9,13.92,293300.0,8.3239,8.3479,8.3239,8.3359,293300.0
2014-11-04 12:10:00,13.92,13.93,13.91,13.91,115300.0,8.3359,8.3419,8.3299,8.3299,115300.0
2014-11-04 12:20:00,13.92,13.94,13.91,13.94,313100.0,8.3359,8.3479,8.3299,8.3479,313100.0
2014-11-04 12:30:00,13.94,13.94,13.92,13.92,191400.0,8.3479,8.3479,8.3359,8.3359,191400.0
2014-11-04 12:40:00,13.92,13.95,13.92,13.94,321800.0,8.3359,8.3539,8.3359,8.3479,321800.0
2014-11-04 12:50:00,13.93,13.94,13.9,13.92,318700.0,8.3419,8.3479,8.3239,8.3359,318700.0
2014-11-04 13:00:00,13.92,13.92,13.88,13.88,385600.0,8.3359,8.3359,8.312,8.312,385600.0
2014-11-04 13:10:00,13.88,13.92,13.88,13.91,259100.0,8.312,8.3359,8.312,8.3299,259100.0
2014-11-04 13:20:00,13.9,13.92,13.89,13.91,305500.0,8.3239,8.3359,8.3179,8.3299,305500.0
2014-11-04 13:30:00,13.91,13.92,13.89,13.92,141300.0,8.3299,8.3359,8.3179,8.3359,141300.0
2014-11-04 13:40:00,13.91,13.93,13.91,13.93,226100.0,8.3299,8.3419,8.3299,8.3419,226100.0
2014-11-04 13:50:00,13.92,13.97,13.92,13.97,327300.0,8.3359,8.3658,8.3359,8.3658,327300.0
2014-11-04 14:00:00,13.96,13.98,13.95,13.96,295900.0,8.3599,8.3718,8.3539,8.3599,295900.0
2014-11-04 14:10:00,13.96,13.97,13.94,13.94,192300.0,8.3599,8.3658,8.3479,8.3479,192300.0
2014-11-04 14:20:00,13.95,13.96,13.93,13.94,178000.0,8.3539,8.3599,8.3419,8.3479,178000.0
2014-11-04 14:30:00,13.93,13.94,13.92,13.92,202100.0,8.3419,8.3479,8.3359,8.3359,202100.0
2014-11-04 14:40:00,13.92,13.93,13.9,13.91,294200.0,8.3359,8.3419,8.3239,8.3299,294200.0
2014-11-04 14:50:00,13.91,13.94,13.9,13.94,234000.0,8.3299,8.3479,8.3239,8.3479,234000.0
2014-11-04 15:00:00,13.93,13.94,13.92,13.93,626000.0,8.3419,8.3479,8.3359,8.3419,626000.0
2014-11-04 15:10:00,13.93,13.94,13.92,13.94,206900.0,8.3419,8.3479,8.3359,8.3479,206900.0
2014-11-04 15:20:00,13.94,13.94,13.91,13.93,419800.0,8.3479,8.3479,8.3299,8.3419,419800.0
2014-11-04 15:30:00,13.93,13.93,13.91,13.91,379300.0,8.3419,8.3419,8.3299,8.3299,379300.0
2014-11-04 15:40:00,13.92,13.94,13.91,13.93,954000.0,8.3359,8.3479,8.3299,8.3419,954000.0
2014-11-04 15:50:00,13.94,13.95,13.92,13.94,1379800.0,8.3479,8.3539,8.3359,8.3479,1379800.0
2014-11-05 09:30:00,14.03,14.05,13.95,13.99,1753100.0,8.4018,8.4138,8.3539,8.3778,1753100.0
2014-11-05 09:40:00,13.99,14.0,13.91,13.92,1108000.0,8.3778,8.3838,8.3299,8.3359,1108000.0
2014-11-05 09:50:00,13.92,13.93,13.91,13.93,975300.0,8.3359,8.3419,8.3299,8.3419,975300.0
2014-11-05 10:00:00,13.93,13.93,13.88,13.92,1397100.0,8.3419,8.3419,8.312,8.3359,1397100.0
2014-11-05 10:10:00,13.92,13.93,13.9,13.92,688500.0,8.3359,8.3419,8.3239,8.3359,688500.0
2014-11-05 10:20:00,13.92,13.92,13.87,13.88,626500.0,8.3359,8.3359,8.306,8.312,626500.0
2014-11-05 10:30:00,13.89,13.95,13.88,13.95,625600.0,8.3179,8.3539,8.312,8.3539,625600.0
2014-11-05 10:40:00,13.95,13.99,13.94,13.99,615900.0,8.3539,8.3778,8.3479,8.3778,615900.0
2014-11-05 10:50:00,13.98,14.03,13.98,14.03,669300.0,8.3718,8.4018,8.3718,8.4018,669300.0
2014-11-05 11:00:00,14.03,14.04,14.0,14.01,711600.0,8.4018,8.4078,8.3838,8.3898,711600.0
2014-11-05 11:10:00,14.0,14.02,13.99,14.02,368500.0,8.3838,8.3958,8.3778,8.3958,368500.0
2014-11-05 11:20:00,14.01,14.02,13.97,13.98,484800.0,8.3898,8.3958,8.3658,8.3718,484800.0
2014-11-05 11:30:00,13.97,13.99,13.95,13.97,282000.0,8.3658,8.3778,8.3539,8.3658,282000.0
2014-11-05 11:40:00,13.98,14.0,13.97,14.0,373400.0,8.3718,8.3838,8.3658,8.3838,373400.0
2014-11-05 11:50:00,14.0,14.02,13.99,14.02,413600.0,8.3838,8.3958,8.3778,8.3958,413600.0
2014-11-05 12:00:00,14.01,14.03,14.0,14.0,445500.0,8.3898,8.4018,8.3838,8.3838,445500.0
2014-11-05 12:10:00,14.0,14.03,14.0,14.03,412200.0,8.3838,8.4018,8.3838,8.4018,412200.0
2014-11-05 12:20:00,14.02,14.03,14.0,14.02,228800.0,8.3958,8.4018,8.3838,8.3958,228800.0
2014-11-05 12:30:00,14.01,14.02,14.0,14.01,114000.0,8.3898,8.3958,8.3838,8.3898,114000.0
2014-11-05 12:40:00,14.01,14.02,14.0,14.02,168700.0,8.3898,8.3958,8.3838,8.3958,168700.0
2014-11-05 12:50:00,14.02,14.02,14.0,14.01,165500.0,8.3958,8.3958,8.3838,8.3898,165500.0
2014-11-05 13:00:00,14.01,14.01,13.98,13.98,174300.0,8.3898,8.3898,8.3718,8.3718,174300.0
2014-11-05 13:10:00,13.99,13.99,13.97,13.98,204000.0,8.3778,8.3778,8.3658,8.3718,204000.0
2014-11-05 13:20:00,13.98,14.0,13.96,14.0,335600.0,8.3718,8.3838,8.3599,8.3838,335600.0
2014-11-05 13:30:00,14.0,14.01,13.97,13.98,245800.0,8.3838,8.3898,8.3658,8.3718,245800.0
2014-11-05 13:40:00,13.97,13.99,13.97,13.97,233500.0,8.3658,8.3778,8.3658,8.3658,233500.0
2014-11-05 13:50:00,13.98,13.99,13.97,13.97,160800.0,8.3718,8.3778,8.3658,8.3658,160800.0
2014-11-05 14:00:00,13.98,13.98,13.97,13.97,112700.0,8.3718,8.3718,8.3658,8.3658,112700.0
2014-11-05 14:10:00,13.98,13.98,13.96,13.97,269500.0,8.3718,8.3718,8.3599,8.3658,269500.0
2014-11-05 14:20:00,13.98,13.99,13.97,13.97,432500.0,8.3718,8.3778,8.3658,8.3658,432500.0
2014-11-05 14:30:00,13.98,13.99,13.97,13.99,202300.0,8.3718,8.3778,8.3658,8.3778,202300.0
2014-11-05 14:40:00,13.99,13.99,13.98,13.98,273000.0,8.3778,8.3778,8.3718,8.3718,273000.0
2014-11-05 14:50:00,13.98,13.99,13.96,13.98,441500.0,8.3718,8.3778,8.3599,8.3718,441500.0
2014-11-05 15:00:00,13.98,13.99,13.98,13.99,170200.0,8.3718,8.3778,8.3718,8.3778,170200.0
2014-11-05 15:10:00,13.98,13.99,13.96,13.96,339300.0,8.3718,8.3778,8.3599,8.3599,339300.0
2014-11-05 15:20:00,13.96,13.97,13.95,13.96,386700.0,8.3599,8.3658,8.3539,8.3599,386700.0
2014-11-05 15:30:00,13.96,13.97,13.92,13.92,891300.0,8.3599,8.3658,8.3359,8.3359,891300.0
2014-11-05 15:40:00,13.92,13.95,13.92,13.93,957300.0,8.3359,8.3539,8.3359,8.3419,957300.0
2014-11-05 15:50:00,13.94,13.95,13.92,13.94,1609300.0,8.3479,8.3539,8.3359,8.3479,1609300.0
2014-11-06 09:30:00,13.92,14.03,13.92,13.96,1184300.0,8.3359,8.4018,8.3359,8.3599,1184300.0
2014-11-06 09:40:00,13.97,14.03,13.95,14.02,1411200.0,8.3658,8.4018,8.3539,8.3958,1411200.0
2014-11-06 09:50:00,14.02,14.03,13.99,14.02,554400.0,8.3958,8.4018,8.3778,8.3958,554400.0
2014-11-06 10:00:00,14.03,14.04,13.99,14.02,783000.0,8.4018,8.4078,8.3778,8.3958,783000.0
2014-11-06 10:10:00,14.02,14.02,13.96,13.97,534100.0,8.3958,8.3958,8.3599,8.3658,534100.0
2014-11-06 10:20:00,13.97,14.02,13.96,14.02,719400.0,8.3658,8.3958,8.3599,8.3958,719400.0
2014-11-06 10:30:00,14.02,14.05,14.01,14.04,790800.0,8.3958,8.4138,8.3898,8.4078,790800.0
2014-11-06 10:40:00,14.04,14.08,14.04,14.05,750100.0,8.4078,8.4317,8.4078,8.4138,750100.0
2014-11-06 10:50:00,14.05,14.09,14.04,14.06,713900.0,8.4138,8.4377,8.4078,8.4197,713900.0
2014-11-06 11:00:00,14.07,14.1,14.05,14.09,483700.0,8.4257,8.4437,8.4138,8.4377,483700.0
2014-11-06 11:10:00,14.09,14.09,14.06,14.09,453000.0,8.4377,8.4377,8.4197,8.4377,453000.0
2014-11-06 11:20:00,14.08,14.09,14.04,14.04,322400.0,8.4317,8.4377,8.4078,8.4078,322400.0
2014-11-06 11:30:00,14.04,14.07,14.04,14.05,500400.0,8.4078,8.4257,8.4078,8.4138,500400.0
2014-11-06 11:40:00,14.06,14.1,14.05,14.08,629100.0,8.4197,8.4437,8.4138,8.4317,629100.0
2014-11-06 11:50:00,14.07,14.09,14.06,14.09,465300.0,8.4257,8.4377,8.4197,8.4377,465300.0
2014-11-06 12:00:00,14.09,14.09,14.05,14.07,242500.0,8.4377,8.4377,8.4138,8.4257,242500.0
2014-11-06 12:10:00,14.07,14.1,14.04,14.1,741200.0,8.4257,8.4437,8.4078,8.4437,741200.0
2014-11-06 12:20:00,14.09,14.1,14.07,14.1,573200.0,8.4377,8.4437,8.4257,8.4437,573200.0
2014-11-06 12:30:00,14.1,14.1,14.07,14.08,582500.0,8.4437,8.4437,8.4257,8.4317,582500.0
2014-11-06 12:40:00,14.08,14.1,14.07,14.1,165600.0,8.4317,8.4437,8.4257,8.4437,165600.0
2014-11-06 12:50:00,14.1,14.1,14.09,14.1,252900.0,8.4437,8.4437,8.4377,8.4437,252900.0
2014-11-06 13:00:00,14.09,14.11,14.08,14.1,495700.0,8.4377,8.4497,8.4317,8.4437,495700.0
2014-11-06 13:10:00,14.09,14.12,14.09,14.11,267100.0,8.4377,8.4557,8.4377,8.4497,267100.0
2014-11-06 13:20:00,14.11,14.12,14.1,14.11,166900.0,8.4497,8.4557,8.4437,8.4497,166900.0
2014-11-06 13:30:00,14.12,14.12,14.11,14.12,292500.0,8.4557,8.4557,8.4497,8.4557,292500.0
2014-11-06 13:40:00,14.12,14.13,14.11,14.12,393200.0,8.4557,8.4617,8.4497,8.4557,393200.0
2014-11-06 13:50:00,14.13,14.14,14.12,14.13,574000.0,8.4617,8.4677,8.4557,8.4617,574000.0
2014-11-06 14:00:00,14.14,14.14,14.13,14.14,246800.0,8.4677,8.4677,8.4617,8.4677,246800.0
2014-11-06 14:10:00,14.14,14.15,14.13,14.14,458200.0,8.4677,8.4736,8.4617,8.4677,458200.0
2014-11-06 14:20:00,14.15,14.15,14.12,14.12,532700.0,8.4736,8.4736,8.4557,8.4557,532700.0
2014-11-06 14:30:00,14.12,14.15,14.12,14.14,1708500.0,8.4557,8.4736,8.4557,8.4677,1708500.0
2014-11-06 14:40:00,14.15,14.19,14.14,14.19,691600.0,8.4736,8.4976,8.4677,8.4976,691600.0
2014-11-06 14:50:00,14.19,14.2,14.18,14.2,326300.0,8.4976,8.5036,8.4916,8.5036,326300.0
2014-11-06 15:00:00,14.2,14.2,14.12,14.15,1438800.0,8.5036,8.5036,8.4557,8.4736,1438800.0
2014-11-06 15:10:00,14.15,14.15,14.14,14.15,265500.0,8.4736,8.4736,8.4677,8.4736,265500.0
2014-11-06 15:20:00,14.15,14.19,14.15,14.18,696500.0,8.4736,8.4976,8.4736,8.4916,696500.0
2014-11-06 15:30:00,14.18,14.21,14.18,14.19,1230700.0,8.4916,8.5096,8.4916,8.4976,1230700.0
2014-11-06 15:40:00,14.19,14.2,14.17,14.2,1398500.0,8.4976,8.5036,8.4856,8.5036,1398500.0
2014-11-06 15:50:00,14.2,14.2,14.18,14.19,1944200.0,8.5036,8.5036,8.4916,8.4976,1944200.0
2014-11-07 09:30:00,14.22,14.22,14.15,14.21,1168300.0,8.5156,8.5156,8.4736,8.5096,1168300.0
2014-11-07 09:40:00,14.21,14.25,14.18,14.24,745300.0,8.5096,8.5335,8.4916,8.5275,745300.0
2014-11-07 09:50:00,14.24,14.24,14.16,14.18,904500.0,8.5275,8.5275,8.4796,8.4916,904500.0
2014-11-07 10:00:00,14.19,14.23,14.18,14.23,722200.0,8.4976,8.5215,8.4916,8.5215,722200.0
2014-11-07 10:10:00,14.23,14.23,14.19,14.2,426500.0,8.5215,8.5215,8.4976,8.5036,426500.0
2014-11-07 10:20:00,14.2,14.2,14.15,14.18,786000.0,8.5036,8.5036,8.4736,8.4916,786000.0
2014-11-07 10:30:00,14.18,14.2,14.17,14.2,464900.0,8.4916,8.5036,8.4856,8.5036,464900.0
2014-11-07 10:40:00,14.2,14.21,14.19,14.21,245600.0,8.5036,8.5096,8.4976,8.5096,245600.0
2014-11-07 10:50:00,14.2,14.25,14.2,14.23,646500.0,8.5036,8.5335,8.5036,8.5215,646500.0
2014-11-07 11:00:00,14.24,14.27,14.23,14.27,581400.0,8.5275,8.5455,8.5215,8.5455,581400.0
2014-11-07 11:10:00,14.27,14.27,14.25,14.26,346900.0,8.5455,8.5455,8.5335,8.5395,346900.0
2014-11-07 11:20:00,14.26,14.26,14.21,14.21,546300.0,8.5395,8.5395,8.5096,8.5096,546300.0
2014-11-07 11:30:00,14.21,14.22,14.19,14.21,422800.0,8.5096,8.5156,8.4976,8.5096,422800.0
2014-11-07 11:40:00,14.21,14.21,14.19,14.21,463800.0,8.5096,8.5096,8.4976,8.5096,463800.0
2014-11-07 11:50:00,14.21,14.24,14.2,14.24,384400.0,8.5096,8.5275,8.5036,8.5275,384400.0
2014-11-07 12:00:00,14.24,14.24,14.22,14.24,247200.0,8.5275,8.5275,8.5156,8.5275,247200.0
2014-11-07 12:10:00,14.24,14.24,14.23,14.24,151100.0,8.5275,8.5275,8.5215,8.5275,151100.0
2014-11-07 12:20:00,14.24,14.24,14.23,14.23,165700.0,8.5275,8.5275,8.5215,8.5215,165700.0
2014-11-07 12:30:00,14.23,14.24,14.19,14.21,674000.0,8.5215,8.5275,8.4976,8.5096,674000.0
2014-11-07 12:40:00,14.21,14.21,14.19,14.2,377500.0,8.5096,8.5096,8.4976,8.5036,377500.0
2014-11-07 12:50:00,14.19,14.2,14.18,14.19,563200.0,8.4976,8.5036,8.4916,8.4976,563200.0
2014-11-07 13:00:00,14.2,14.21,14.18,14.19,620900.0,8.5036,8.5096,8.4916,8.4976,620900.0
2014-11-07 13:10:00,14.19,14.19,14.15,14.16,632600.0,8.4976,8.4976,8.4736,8.4796,632600.0
2014-11-07 13:20:00,14.16,14.16,14.15,14.16,190500.0,8.4796,8.4796,8.4736,8.4796,190500.0
2014-11-07 13:30:00,14.16,14.17,14.13,14.13,703400.0,8.4796,8.4856,8.4617,8.4617,703400.0
2014-11-07 13:40:00,14.13,14.16,14.13,14.14,557000.0,8.4617,8.4796,8.4617,8.4677,557000.0
2014-11-07 13:50:00,14.15,14.17,14.13,14.14,495400.0,8.4736,8.4856,8.4617,8.4677,495400.0
2014-11-07 14:00:00,14.15,14.17,14.14,14.17,221100.0,8.4736,8.4856,8.4677,8.4856,221100.0
2014-11-07 14:10:00,14.17,14.17,14.15,14.16,356100.0,8.4856,8.4856,8.4736,8.4796,356100.0
2014-11-07 14:20:00,14.16,14.18,14.15,14.16,1130700.0,8.4796,8.4916,8.4736,8.4796,1130700.0
2014-11-07 14:30:00,14.16,14.16,14.14,14.14,270500.0,8.4796,8.4796,8.4677,8.4677,270500.0
2014-11-07 14:40:00,14.14,14.16,14.14,14.14,311200.0,8.4677,8.4796,8.4677,8.4677,311200.0
2014-11-07 14:50:00,14.14,14.16,14.13,14.15,613200.0,8.4677,8.4796,8.4617,8.4736,613200.0
2014-11-07 15:00:00,14.15,14.18,14.15,14.17,382600.0,8.4736,8.4916,8.4736,8.4856,382600.0
2014-11-07 15:10:00,14.17,14.18,14.15,14.16,542900.0,8.4856,8.4916,8.4736,8.4796,542900.0
2014-11-07 15:20:00,14.17,14.17,14.13,14.15,560500.0,8.4856,8.4856,8.4617,8.4736,560500.0
2014-11-07 15:30:00,14.14,14.15,14.13,14.14,526600.0,8.4677,8.4736,8.4617,8.4677,526600.0
2014-11-07 15:40:00,14.14,14.18,14.13,14.15,1350100.0,8.4677,8.4916,8.4617,8.4736,1350100.0
2014-11-07 15:50:00,14.15,14.17,14.15,14.17,1185500.0,8.4736,8.4856,8.4736,8.4856,1185500.0
2014-11-10 09:30:00,14.19,14.2,14.14,14.15,1178700.0,8.4976,8.5036,8.4677,8.4736,1178700.0
2014-11-10 09:40:00,14.15,14.16,14.12,14.14,901700.0,8.4736,8.4796,8.4557,8.4677,901700.0
2014-11-10 09:50:00,14.15,14.15,14.12,14.14,781200.0,8.4736,8.4736,8.4557,8.4677,781200.0
2014-11-10 10:00:00,14.14,14.14,14.02,14.03,1534500.0,8.4677,8.4677,8.3958,8.4018,1534500.0
2014-11-10 10:10:00,14.02,14.04,13.96,13.97,2385500.0,8.3958,8.4078,8.3599,8.3658,2385500.0
2014-11-10 10:20:00,13.98,14.01,13.97,13.98,1385900.0,8.3718,8.3898,8.3658,8.3718,1385900.0
2014-11-10 10:30:00,13.97,13.99,13.97,13.98,1013900.0,8.3658,8.3778,8.3658,8.3718,1013900.0
2014-11-10 10:40:00,13.98,14.01,13.97,14.0,904000.0,8.3718,8.3898,8.3658,8.3838,904000.0
2014-11-10 10:50:00,14.0,14.02,14.0,14.01,817300.0,8.3838,8.3958,8.3838,8.3898,817300.0
2014-11-10 11:00:00,14.01,14.02,13.98,13.99,774100.0,8.3898,8.3958,8.3718,8.3778,774100.0
2014-11-10 11:10:00,13.98,14.0,13.96,14.0,1016000.0,8.3718,8.3838,8.3599,8.3838,1016000.0
2014-11-10 11:20:00,13.99,14.01,13.99,14.01,424600.0,8.3778,8.3898,8.3778,8.3898,424600.0
2014-11-10 11:30:00,14.01,14.02,13.99,14.01,708200.0,8.3898,8.3958,8.3778,8.3898,708200.0
2014-11-10 11:40:00,14.01,14.01,13.99,14.0,577500.0,8.3898,8.3898,8.3778,8.3838,577500.0
2014-11-10 11:50:00,14.01,14.03,14.0,14.03,384700.0,8.3898,8.4018,8.3838,8.4018,384700.0
2014-11-10 12:00:00,14.03,14.03,13.99,14.0,520800.0,8.4018,8.4018,8.3778,8.3838,520800.0
2014-11-10 12:10:00,14.0,14.01,13.99,14.01,432800.0,8.3838,8.3898,8.3778,8.3898,432800.0
2014-11-10 12:20:00,14.01,14.01,13.99,13.99,357300.0,8.3898,8.3898,8.3778,8.3778,357300.0
2014-11-10 12:30:00,13.99,14.01,13.99,14.0,364400.0,8.3778,8.3898,8.3778,8.3838,364400.0
2014-11-10 12:40:00,14.0,14.01,13.99,14.01,208500.0,8.3838,8.3898,8.3778,8.3898,208500.0
2014-11-10 12:50:00,14.0,14.01,14.0,14.01,235800.0,8.3838,8.3898,8.3838,8.3898,235800.0
2014-11-10 13:00:00,14.01,14.01,13.99,14.0,337800.0,8.3898,8.3898,8.3778,8.3838,337800.0
2014-11-10 13:10:00,14.0,14.01,13.99,14.01,243300.0,8.3838,8.3898,8.3778,8.3898,243300.0
2014-11-10 13:20:00,14.01,14.01,14.0,14.01,160300.0,8.3898,8.3898,8.3838,8.3898,160300.0
2014-11-10 13:30:00,14.01,14.01,13.99,14.0,391100.0,8.3898,8.3898,8.3778,8.3838,391100.0
2014-11-10 13:40:00,14.0,14.0,13.98,13.99,384200.0,8.3838,8.3838,8.3718,8.3778,384200.0
2014-11-10 13:50:00,13.99,14.0,13.99,14.0,162300.0,8.3778,8.3838,8.3778,8.3838,162300.0
2014-11-10 14:00:00,13.99,14.01,13.98,14.0,533800.0,8.3778,8.3898,8.3718,8.3838,533800.0
2014-11-10 14:10:00,14.0,14.0,13.98,13.98,248700.0,8.3838,8.3838,8.3718,8.3718,248700.0
2014-11-10 14:20:00,13.99,13.99,13.95,13.95,1433900.0,8.3778,8.3778,8.3539,8.3539,1433900.0
2014-11-10 14:30:00,13.95,13.98,13.95,13.98,380900.0,8.3539,8.3718,8.3539,8.3718,380900.0
2014-11-10 14:40:00,13.97,13.99,13.96,13.97,1212100.0,8.3658,8.3778,8.3599,8.3658,1212100.0
2014-11-10 14:50:00,13.96,13.98,13.96,13.98,430700.0,8.3599,8.3718,8.3599,8.3718,430700.0
2014-11-10 15:00:00,13.98,13.98,13.96,13.96,745100.0,8.3718,8.3718,8.3599,8.3599,745100.0
2014-11-10 15:10:00,13.96,13.98,13.96,13.98,1204200.0,8.3599,8.3718,8.3599,8.3718,1204200.0
2014-11-10 15:20:00,13.98,13.98,13.96,13.97,1942000.0,8.3718,8.3718,8.3599,8.3658,1942000.0
2014-11-10 15:30:00,13.97,13.97,13.95,13.97,1243100.0,8.3658,8.3658,8.3539,8.3658,1243100.0
2014-11-10 15:40:00,13.97,13.98,13.96,13.98,1790100.0,8.3658,8.3718,8.3599,8.3718,1790100.0
2014-11-10 15:50:00,13.98,14.02,13.97,13.99,2951500.0,8.3718,8.3958,8.3658,8.3778,2951500.0
2014-11-11 09:30:00,14.05,14.07,14.0,14.03,1262600.0,8.4138,8.4257,8.3838,8.4018,1262600.0
2014-11-11 09:40:00,14.02,14.08,14.01,14.08,881300.0,8.3958,8.4317,8.3898,8.4317,881300.0
2014-11-11 09:50:00,14.07,14.15,14.07,14.15,1495000.0,8.4257,8.4736,8.4257,8.4736,1495000.0
2014-11-11 10:00:00,14.15,14.23,14.14,14.21,1429200.0,8.4736,8.5215,8.4677,8.5096,1429200.0
2014-11-11 10:10:00,14.21,14.21,14.16,14.2,1013400.0,8.5096,8.5096,8.4796,8.5036,1013400.0
2014-11-11 10:20:00,14.2,14.22,14.2,14.21,515400.0,8.5036,8.5156,8.5036,8.5096,515400.0
2014-11-11 10:30:00,14.2,14.22,14.18,14.18,344200.0,8.5036,8.5156,8.4916,8.4916,344200.0
2014-11-11 10:40:00,14.18,14.19,14.17,14.18,497200.0,8.4916,8.4976,8.4856,8.4916,497200.0
2014-11-11 10:50:00,14.18,14.21,14.17,14.2,544800.0,8.4916,8.5096,8.4856,8.5036,544800.0
2014-11-11 11:00:00,14.21,14.21,14.17,14.17,499500.0,8.5096,8.5096,8.4856,8.4856,499500.0
2014-11-11 11:10:00,14.17,14.18,14.15,14.15,502800.0,8.4856,8.4916,8.4736,8.4736,502800.0
2014-11-11 11:20:00,14.15,14.17,14.14,14.14,441300.0,8.4736,8.4856,8.4677,8.4677,441300.0
2014-11-11 11:30:00,14.14,14.15,14.13,14.14,467100.0,8.4677,8.4736,8.4617,8.4677,467100.0
2014-11-11 11:40:00,14.14,14.18,14.13,14.18,472000.0,8.4677,8.4916,8.4617,8.4916,472000.0
2014-11-11 11:50:00,14.18,14.19,14.17,14.19,333000.0,8.4916,8.4976,8.4856,8.4976,333000.0
2014-11-11 12:00:00,14.19,14.19,14.16,14.17,382800.0,8.4976,8.4976,8.4796,8.4856,382800.0
2014-11-11 12:10:00,14.18,14.19,14.17,14.18,341200.0,8.4916,8.4976,8.4856,8.4916,341200.0
2014-11-11 12:20:00,14.18,14.18,14.17,14.18,230200.0,8.4916,8.4916,8.4856,8.4916,230200.0
2014-11-11 12:30:00,14.17,14.18,14.16,14.16,223700.0,8.4856,8.4916,8.4796,8.4796,223700.0
2014-11-11 12:40:00,14.16,14.17,14.15,14.15,255200.0,8.4796,8.4856,8.4736,8.4736,255200.0
2014-11-11 12:50:00,14.15,14.16,14.15,14.15,258600.0,8.4736,8.4796,8.4736,8.4736,258600.0
2014-11-11 13:00:00,14.15,14.17,14.15,14.16,347300.0,8.4736,8.4856,8.4736,8.4796,347300.0
2014-11-11 13:10:00,14.16,14.2,14.15,14.19,701700.0,8.4796,8.5036,8.4736,8.4976,701700.0
2014-11-11 13:20:00,14.2,14.22,14.19,14.21,656100.0,8.5036,8.5156,8.4976,8.5096,656100.0
2014-11-11 13:30:00,14.21,14.22,14.18,14.21,427800.0,8.5096,8.5156,8.4916,8.5096,427800.0
2014-11-11 13:40:00,14.21,14.24,14.21,14.23,751300.0,8.5096,8.5275,8.5096,8.5215,751300.0
2014-11-11 13:50:00,14.23,14.24,14.22,14.24,697300.0,8.5215,8.5275,8.5156,8.5275,697300.0
2014-11-11 14:00:00,14.24,14.27,14.24,14.27,1891200.0,8.5275,8.5455,8.5275,8.5455,1891200.0
2014-11-11 14:10:00,14.27,14.33,14.26,14.32,750400.0,8.5455,8.5814,8.5395,8.5754,750400.0
2014-11-11 14:20:00,14.32,14.33,14.3,14.32,617600.0,8.5754,8.5814,8.5635,8.5754,617600.0
2014-11-11 14:30:00,14.32,14.38,14.3,14.37,1548900.0,8.5754,8.6114,8.5635,8.6054,1548900.0
2014-11-11 14:40:00,14.37,14.39,14.34,14.38,1081200.0,8.6054,8.6174,8.5874,8.6114,1081200.0
2014-11-11 14:50:00,14.38,14.39,14.36,14.36,472400.0,8.6114,8.6174,8.5994,8.5994,472400.0
2014-11-11 15:00:00,14.36,14.43,14.36,14.43,1389300.0,8.5994,8.6413,8.5994,8.6413,1389300.0
2014-11-11 15:10:00,14.43,14.43,14.4,14.41,1395200.0,8.6413,8.6413,8.6233,8.6293,1395200.0
2014-11-11 15:20:00,14.41,14.43,14.4,14.42,863600.0,8.6293,8.6413,8.6233,8.6353,863600.0
2014-11-11 15:30:00,14.42,14.43,14.41,14.43,1314600.0,8.6353,8.6413,8.6293,8.6413,1314600.0
2014-11-11 15:40:00,14.43,14.43,14.39,14.4,1684200.0,8.6413,8.6413,8.6174,8.6233,1684200.0
2014-11-11 15:50:00,14.41,14.41,14.36,14.38,3784700.0,8.6293,8.6293,8.5994,8.6114,3784700.0
2014-11-12 09:30:00,14.32,14.33,14.26,14.31,1873300.0,8.5754,8.5814,8.5395,8.5695,1873300.0
2014-11-12 09:40:00,14.31,14.48,14.3,14.47,1109100.0,8.5695,8.6713,8.5635,8.6653,1109100.0
2014-11-12 09:50:00,14.47,14.58,14.45,14.57,1550400.0,8.6653,8.7311,8.6533,8.7252,1550400.0
2014-11-12 10:00:00,14.57,14.6,14.53,14.53,1378600.0,8.7252,8.7431,8.7012,8.7012,1378600.0
2014-11-12 10:10:00,14.53,14.56,14.48,14.54,1204700.0,8.7012,8.7192,8.6713,8.7072,1204700.0
2014-11-12 10:20:00,14.53,14.59,14.51,14.51,999400.0,8.7012,8.7371,8.6892,8.6892,999400.0
2014-11-12 10:30:00,14.52,14.57,14.51,14.57,346100.0,8.6952,8.7252,8.6892,8.7252,346100.0
2014-11-12 10:40:00,14.57,14.57,14.51,14.51,621500.0,8.7252,8.7252,8.6892,8.6892,621500.0
2014-11-12 10:50:00,14.51,14.58,14.51,14.54,885900.0,8.6892,8.7311,8.6892,8.7072,885900.0
2014-11-12 11:00:00,14.54,14.55,14.53,14.54,759000.0,8.7072,8.7132,8.7012,8.7072,759000.0
2014-11-12 11:10:00,14.54,14.55,14.52,14.55,715800.0,8.7072,8.7132,8.6952,8.7132,715800.0
2014-11-12 11:20:00,14.55,14.57,14.53,14.54,706900.0,8.7132,8.7252,8.7012,8.7072,706900.0
2014-11-12 11:30:00,14.54,14.56,14.53,14.55,666100.0,8.7072,8.7192,8.7012,8.7132,666100.0
2014-11-12 11:40:00,14.55,14.57,14.53,14.55,640400.0,8.7132,8.7252,8.7012,8.7132,640400.0
2014-11-12 11:50:00,14.56,14.57,14.54,14.56,328900.0,8.7192,8.7252,8.7072,8.7192,328900.0
2014-11-12 12:00:00,14.56,14.56,14.53,14.54,697600.0,8.7192,8.7192,8.7012,8.7072,697600.0
2014-11-12 12:10:00,14.54,14.54,14.52,14.52,353300.0,8.7072,8.7072,8.6952,8.6952,353300.0
2014-11-12 12:20:00,14.53,14.53,14.5,14.51,831800.0,8.7012,8.7012,8.6832,8.6892,831800.0
2014-11-12 12:30:00,14.51,14.51,14.47,14.48,731700.0,8.6892,8.6892,8.6653,8.6713,731700.0
2014-11-12 12:40:00,14.48,14.49,14.47,14.47,348700.0,8.6713,8.6772,8.6653,8.6653,348700.0
2014-11-12 12:50:00,14.47,14.48,14.43,14.45,772300.0,8.6653,8.6713,8.6413,8.6533,772300.0
2014-11-12 13:00:00,14.45,14.45,14.42,14.42,365800.0,8.6533,8.6533,8.6353,8.6353,365800.0
2014-11-12 13:10:00,14.42,14.44,14.41,14.42,475500.0,8.6353,8.6473,8.6293,8.6353,475500.0
2014-11-12 13:20:00,14.43,14.48,14.42,14.45,396400.0,8.6413,8.6713,8.6353,8.6533,396400.0
2014-11-12 13:30:00,14.45,14.48,14.45,14.46,254300.0,8.6533,8.6713,8.6533,8.6593,254300.0
2014-11-12 13:40:00,14.45,14.47,14.45,14.46,344700.0,8.6533,8.6653,8.6533,8.6593,344700.0
2014-11-12 13:50:00,14.45,14.47,14.45,14.46,296200.0,8.6533,8.6653,8.6533,8.6593,296200.0
2014-11-12 14:00:00,14.46,14.47,14.45,14.47,343800.0,8.6593,8.6653,8.6533,8.6653,343800.0
2014-11-12 14:10:00,14.46,14.49,14.46,14.49,367400.0,8.6593,8.6772,8.6593,8.6772,367400.0
2014-11-12 14:20:00,14.49,14.53,14.48,14.52,642000.0,8.6772,8.7012,8.6713,8.6952,642000.0
2014-11-12 14:30:00,14.52,14.53,14.48,14.48,777300.0,8.6952,8.7012,8.6713,8.6713,777300.0
2014-11-12 14:40:00,14.49,14.49,14.46,14.48,755300.0,8.6772,8.6772,8.6593,8.6713,755300.0
2014-11-12 14:50:00,14.48,14.48,14.47,14.48,213800.0,8.6713,8.6713,8.6653,8.6713,213800.0
2014-11-12 15:00:00,14.48,14.53,14.47,14.51,673800.0,8.6713,8.7012,8.6653,8.6892,673800.0
2014-11-12 15:10:00,14.51,14.54,14.5,14.54,749600.0,8.6892,8.7072,8.6832,8.7072,749600.0
2014-11-12 15:20:00,14.53,14.6,14.53,14.58,1831800.0,8.7012,8.7431,8.7012,8.7311,1831800.0
2014-11-12 15:30:00,14.59,14.6,14.56,14.6,1172300.0,8.7371,8.7431,8.7192,8.7431,1172300.0
2014-11-12 15:40:00,14.6,14.63,14.59,14.61,2056800.0,8.7431,8.7611,8.7371,8.7491,2056800.0
2014-11-12 15:50:00,14.61,14.61,14.56,14.58,2840700.0,8.7491,8.7491,8.7192,8.7311,2840700.0
2014-11-13 09:30:00,14.71,14.95,14.7,14.93,4422400.0,8.809,8.9527,8.803,8.9407,4422400.0
2014-11-13 09:40:00,14.93,14.94,14.83,14.9,1464500.0,8.9407,8.9467,8.8809,8.9228,1464500.0
2014-11-13 09:50:00,14.9,14.93,14.87,14.9,1696000.0,8.9228,8.9407,8.9048,8.9228,1696000.0
2014-11-13 10:00:00,14.9,14.92,14.87,14.88,1041600.0,8.9228,8.9347,8.9048,8.9108,1041600.0
2014-11-13 10:10:00,14.89,14.9,14.85,14.89,1228900.0,8.9168,8.9228,8.8928,8.9168,1228900.0
2014-11-13 10:20:00,14.88,14.99,14.88,14.99,2166000.0,8.9108,8.9767,8.9108,8.9767,2166000.0
2014-11-13 10:30:00,14.99,15.14,14.98,15.13,3729400.0,8.9767,9.0665,8.9707,9.0605,3729400.0
2014-11-13 10:40:00,15.13,15.17,15.02,15.04,2096000.0,9.0605,9.0845,8.9946,9.0066,2096000.0
2014-11-13 10:50:00,15.04,15.06,15.02,15.03,1422300.0,9.0066,9.0186,8.9946,9.0006,1422300.0
2014-11-13 11:00:00,15.03,15.03,15.0,15.02,1048000.0,9.0006,9.0006,8.9827,8.9946,1048000.0
2014-11-13 11:10:00,15.01,15.05,14.99,15.04,1888400.0,8.9886,9.0126,8.9767,9.0066,1888400.0
2014-11-13 11:20:00,15.04,15.05,15.0,15.03,1105800.0,9.0066,9.0126,8.9827,9.0006,1105800.0
2014-11-13 11:30:00,15.02,15.03,14.93,14.93,1120400.0,8.9946,9.0006,8.9407,8.9407,1120400.0
2014-11-13 11:40:00,14.93,15.01,14.93,15.01,1148300.0,8.9407,8.9886,8.9407,8.9886,1148300.0
2014-11-13 11:50:00,15.01,15.02,14.97,15.01,679000.0,8.9886,8.9946,8.9647,8.9886,679000.0
2014-11-13 12:00:00,15.01,15.03,14.99,15.03,705900.0,8.9886,9.0006,8.9767,9.0006,705900.0
2014-11-13 12:10:00,15.03,15.04,15.02,15.03,800700.0,9.0006,9.0066,8.9946,9.0006,800700.0
2014-11-13 12:20:00,15.03,15.04,15.01,15.04,511100.0,9.0006,9.0066,8.9886,9.0066,511100.0
2014-11-13 12:30:00,15.04,15.05,15.03,15.05,577000.0,9.0066,9.0126,9.0006,9.0126,577000.0
2014-11-13 12:40:00,15.04,15.05,15.0,15.0,672100.0,9.0066,9.0126,8.9827,8.9827,672100.0
2014-11-13 12:50:00,15.01,15.02,15.0,15.0,377900.0,8.9886,8.9946,8.9827,8.9827,377900.0
2014-11-13 13:00:00,15.0,15.01,14.98,15.01,742400.0,8.9827,8.9886,8.9707,8.9886,742400.0
2014-11-13 13:10:00,15.0,15.03,15.0,15.03,273800.0,8.9827,9.0006,8.9827,9.0006,273800.0
2014-11-13 13:20:00,15.03,15.03,15.0,15.02,660700.0,9.0006,9.0006,8.9827,8.9946,660700.0
2014-11-13 13:30:00,15.01,15.02,14.96,14.98,752900.0,8.9886,8.9946,8.9587,8.9707,752900.0
2014-11-13 13:40:00,14.98,14.98,14.94,14.97,748000.0,8.9707,8.9707,8.9467,8.9647,748000.0
2014-11-13 13:50:00,14.97,14.99,14.95,14.95,384000.0,8.9647,8.9767,8.9527,8.9527,384000.0
2014-11-13 14:00:00,14.96,14.97,14.95,14.96,549700.0,8.9587,8.9647,8.9527,8.9587,549700.0
2014-11-13 14:10:00,14.96,14.96,14.9,14.92,1362500.0,8.9587,8.9587,8.9228,8.9347,1362500.0
2014-11-13 14:20:00,14.92,14.92,14.88,14.9,918700.0,8.9347,8.9347,8.9108,8.9228,918700.0
2014-11-13 14:30:00,14.89,14.91,14.87,14.88,835800.0,8.9168,8.9288,8.9048,8.9108,835800.0
2014-11-13 14:40:00,14.88,14.91,14.87,14.9,727200.0,8.9108,8.9288,8.9048,8.9228,727200.0
2014-11-13 14:50:00,14.9,14.92,14.86,14.86,828600.0,8.9228,8.9347,8.8988,8.8988,828600.0
2014-11-13 15:00:00,14.86,14.92,14.86,14.92,725700.0,8.8988,8.9347,8.8988,8.9347,725700.0
2014-11-13 15:10:00,14.91,14.92,14.88,14.9,830400.0,8.9288,8.9347,8.9108,8.9228,830400.0
2014-11-13 15:20:00,14.9,14.94,14.89,14.91,1060900.0,8.9228,8.9467,8.9168,8.9288,1060900.0
2014-11-13 15:30:00,14.91,14.97,14.9,14.96,1039900.0,8.9288,8.9647,8.9228,8.9587,1039900.0
2014-11-13 15:40:00,14.96,14.99,14.95,14.97,1907500.0,8.9587,8.9767,8.9527,8.9647,1907500.0
2014-11-13 15:50:00,14.98,14.98,14.92,14.93,3277400.0,8.9707,8.9707,8.9347,8.9407,3277400.0
2014-11-14 09:30:00,15.01,15.15,14.98,15.07,2107000.0,8.9886,9.0725,8.9707,9.0246,2107000.0
2014-11-14 09:40:00,15.07,15.12,15.06,15.08,1256800.0,9.0246,9.0545,9.0186,9.0306,1256800.0
2014-11-14 09:50:00,15.07,15.14,15.06,15.14,1134100.0,9.0246,9.0665,9.0186,9.0665,1134100.0
2014-11-14 10:00:00,15.14,15.22,15.13,15.22,1613100.0,9.0665,9.1144,9.0605,9.1144,1613100.0
2014-11-14 10:10:00,15.22,15.23,15.16,15.21,1075500.0,9.1144,9.1204,9.0785,9.1084,1075500.0
2014-11-14 10:20:00,15.21,15.23,15.18,15.22,1070500.0,9.1084,9.1204,9.0904,9.1144,1070500.0
2014-11-14 10:30:00,15.21,15.23,15.18,15.22,1408700.0,9.1084,9.1204,9.0904,9.1144,1408700.0
2014-11-14 10:40:00,15.21,15.27,15.2,15.22,1616100.0,9.1084,9.1443,9.1024,9.1144,1616100.0
2014-11-14 10:50:00,15.22,15.23,15.15,15.15,1194100.0,9.1144,9.1204,9.0725,9.0725,1194100.0
2014-11-14 11:00:00,15.15,15.18,15.06,15.06,1288900.0,9.0725,9.0904,9.0186,9.0186,1288900.0
2014-11-14 11:10:00,15.07,15.15,15.06,15.14,920000.0,9.0246,9.0725,9.0186,9.0665,920000.0
2014-11-14 11:20:00,15.14,15.15,15.07,15.07,593800.0,9.0665,9.0725,9.0246,9.0246,593800.0
2014-11-14 11:30:00,15.08,15.12,15.07,15.08,753600.0,9.0306,9.0545,9.0246,9.0306,753600.0
2014-11-14 11:40:00,15.08,15.12,15.05,15.12,746800.0,9.0306,9.0545,9.0126,9.0545,746800.0
2014-11-14 11:50:00,15.12,15.13,15.1,15.11,502200.0,9.0545,9.0605,9.0425,9.0485,502200.0
2014-11-14 12:00:00,15.11,15.13,15.1,15.12,314900.0,9.0485,9.0605,9.0425,9.0545,314900.0
2014-11-14 12:10:00,15.12,15.13,15.1,15.11,445200.0,9.0545,9.0605,9.0425,9.0485,445200.0
2014-11-14 12:20:00,15.11,15.12,15.09,15.09,576500.0,9.0485,9.0545,9.0366,9.0366,576500.0
2014-11-14 12:30:00,15.1,15.12,15.09,15.12,350000.0,9.0425,9.0545,9.0366,9.0545,350000.0
2014-11-14 12:40:00,15.12,15.12,15.06,15.06,576000.0,9.0545,9.0545,9.0186,9.0186,576000.0
2014-11-14 12:50:00,15.06,15.07,15.03,15.07,904300.0,9.0186,9.0246,9.0006,9.0246,904300.0
2014-11-14 13:00:00,15.07,15.08,15.05,15.05,627500.0,9.0246,9.0306,9.0126,9.0126,627500.0
2014-11-14 13:10:00,15.05,15.06,15.03,15.05,570600.0,9.0126,9.0186,9.0006,9.0126,570600.0
2014-11-14 13:20:00,15.04,15.07,15.03,15.05,364900.0,9.0066,9.0246,9.0006,9.0126,364900.0
2014-11-14 13:30:00,15.06,15.09,15.05,15.07,442000.0,9.0186,9.0366,9.0126,9.0246,442000.0
2014-11-14 13:40:00,15.07,15.08,15.03,15.06,498800.0,9.0246,9.0306,9.0006,9.0186,498800.0
2014-11-14 13:50:00,15.06,15.07,15.04,15.04,335500.0,9.0186,9.0246,9.0066,9.0066,335500.0
2014-11-14 14:00:00,15.04,15.07,15.04,15.06,528900.0,9.0066,9.0246,9.0066,9.0186,528900.0
2014-11-14 14:10:00,15.06,15.1,15.05,15.09,671700.0,9.0186,9.0425,9.0126,9.0366,671700.0
2014-11-14 14:20:00,15.1,15.1,15.07,15.1,530300.0,9.0425,9.0425,9.0246,9.0425,530300.0
2014-11-14 14:30:00,15.1,15.11,15.08,15.11,429700.0,9.0425,9.0485,9.0306,9.0485,429700.0
2014-11-14 14:40:00,15.1,15.12,15.1,15.1,561700.0,9.0425,9.0545,9.0425,9.0425,561700.0
2014-11-14 14:50:00,15.11,15.11,15.1,15.11,326500.0,9.0485,9.0485,9.0425,9.0485,326500.0
2014-11-14 15:00:00,15.11,15.13,15.1,15.12,644200.0,9.0485,9.0605,9.0425,9.0545,644200.0
2014-11-14 15:10:00,15.13,15.15,15.11,15.12,751300.0,9.0605,9.0725,9.0485,9.0545,751300.0
2014-11-14 15:20:00,15.11,15.13,15.09,15.13,578200.0,9.0485,9.0605,9.0366,9.0605,578200.0
2014-11-14 15:30:00,15.13,15.17,15.12,15.17,1357600.0,9.0605,9.0845,9.0545,9.0845,1357600.0
2014-11-14 15:40:00,15.17,15.18,15.14,15.14,1518300.0,9.0845,9.0904,9.0665,9.0665,1518300.0
2014-11-14 15:50:00,15.15,15.15,15.12,15.12,2095900.0,9.0725,9.0725,9.0545,9.0545,2095900.0
2014-11-17 09:30:00,15.35,15.38,15.2,15.37,3133000.0,9.1923,9.2102,9.1024,9.2042,3133000.0
2014-11-17 09:40:00,15.37,15.38,15.3,15.35,1328500.0,9.2042,9.2102,9.1623,9.1923,1328500.0
2014-11-17 09:50:00,15.36,15.46,15.35,15.45,1909000.0,9.1982,9.2581,9.1923,9.2521,1909000.0
2014-11-17 10:00:00,15.45,15.49,15.43,15.45,2000600.0,9.2521,9.2761,9.2402,9.2521,2000600.0
2014-11-17 10:10:00,15.45,15.45,15.39,15.44,1206900.0,9.2521,9.2521,9.2162,9.2461,1206900.0
2014-11-17 10:20:00,15.42,15.46,15.41,15.41,1079200.0,9.2342,9.2581,9.2282,9.2282,1079200.0
2014-11-17 10:30:00,15.42,15.46,15.41,15.42,899400.0,9.2342,9.2581,9.2282,9.2342,899400.0
2014-11-17 10:40:00,15.42,15.43,15.37,15.4,1053400.0,9.2342,9.2402,9.2042,9.2222,1053400.0
2014-11-17 10:50:00,15.4,15.41,15.35,15.36,1038900.0,9.2222,9.2282,9.1923,9.1982,1038900.0
2014-11-17 11:00:00,15.35,15.37,15.33,15.36,1309800.0,9.1923,9.2042,9.1803,9.1982,1309800.0
2014-11-17 11:10:00,15.35,15.38,15.32,15.38,1104300.0,9.1923,9.2102,9.1743,9.2102,1104300.0
2014-11-17 11:20:00,15.38,15.4,15.34,15.36,1146700.0,9.2102,9.2222,9.1863,9.1982,1146700.0
2014-11-17 11:30:00,15.36,15.36,15.33,15.35,915600.0,9.1982,9.1982,9.1803,9.1923,915600.0
2014-11-17 11:40:00,15.34,15.36,15.33,15.33,500500.0,9.1863,9.1982,9.1803,9.1803,500500.0
2014-11-17 11:50:00,15.34,15.35,15.33,15.33,428000.0,9.1863,9.1923,9.1803,9.1803,428000.0
2014-11-17 12:00:00,15.34,15.36,15.33,15.35,455900.0,9.1863,9.1982,9.1803,9.1923,455900.0
2014-11-17 12:10:00,15.35,15.38,15.35,15.36,659100.0,9.1923,9.2102,9.1923,9.1982,659100.0
2014-11-17 12:20:00,15.36,15.38,15.35,15.37,381200.0,9.1982,9.2102,9.1923,9.2042,381200.0
2014-11-17 12:30:00,15.36,15.39,15.35,15.38,446300.0,9.1982,9.2162,9.1923,9.2102,446300.0
2014-11-17 12:40:00,15.38,15.41,15.37,15.39,468200.0,9.2102,9.2282,9.2042,9.2162,468200.0
2014-11-17 12:50:00,15.39,15.4,15.36,15.39,1027900.0,9.2162,9.2222,9.1982,9.2162,1027900.0
2014-11-17 13:00:00,15.38,15.39,15.37,15.37,354300.0,9.2102,9.2162,9.2042,9.2042,354300.0
2014-11-17 13:10:00,15.38,15.42,15.37,15.41,620500.0,9.2102,9.2342,9.2042,9.2282,620500.0
2014-11-17 13:20:00,15.41,15.42,15.37,15.41,1094100.0,9.2282,9.2342,9.2042,9.2282,1094100.0
2014-11-17 13:30:00,15.41,15.45,15.4,15.44,962600.0,9.2282,9.2521,9.2222,9.2461,962600.0
2014-11-17 13:40:00,15.44,15.46,15.42,15.44,888600.0,9.2461,9.2581,9.2342,9.2461,888600.0
2014-11-17 13:50:00,15.44,15.48,15.43,15.48,516600.0,9.2461,9.2701,9.2402,9.2701,516600.0
2014-11-17 14:00:00,15.47,15.5,15.46,15.47,711300.0,9.2641,9.2821,9.2581,9.2641,711300.0
2014-11-17 14:10:00,15.47,15.5,15.47,15.5,860200.0,9.2641,9.2821,9.2641,9.2821,860200.0
2014-11-17 14:20:00,15.49,15.53,15.48,15.53,1210600.0,9.2761,9.3,9.2701,9.3,1210600.0
2014-11-17 14:30:00,15.53,15.55,15.5,15.51,1174100.0,9.3,9.312,9.2821,9.2881,1174100.0
2014-11-17 14:40:00,15.5,15.51,15.48,15.48,904300.0,9.2821,9.2881,9.2701,9.2701,904300.0
2014-11-17 14:50:00,15.48,15.52,15.48,15.51,636000.0,9.2701,9.2941,9.2701,9.2881,636000.0
2014-11-17 15:00:00,15.5,15.53,15.48,15.51,1005600.0,9.2821,9.3,9.2701,9.2881,1005600.0
2014-11-17 15:10:00,15.5,15.51,15.49,15.5,425500.0,9.2821,9.2881,9.2761,9.2821,425500.0
2014-11-17 15:20:00,15.5,15.53,15.49,15.52,1206300.0,9.2821,9.3,9.2761,9.2941,1206300.0
2014-11-17 15:30:00,15.53,15.59,15.52,15.58,2468400.0,9.3,9.336,9.2941,9.33,2468400.0
2014-11-17 15:40:00,15.57,15.6,15.55,15.55,2084800.0,9.324,9.342,9.312,9.312,2084800.0
2014-11-17 15:50:00,15.55,15.56,15.53,15.55,3701800.0,9.312,9.318,9.3,9.312,3701800.0
2014-11-18 09:30:00,15.71,15.75,15.65,15.73,2896900.0,9.4078,9.4318,9.3719,9.4198,2896900.0
2014-11-18 09:40:00,15.73,15.73,15.55,15.6,2209800.0,9.4198,9.4198,9.312,9.342,2209800.0
2014-11-18 09:50:00,15.6,15.6,15.5,15.52,1808800.0,9.342,9.342,9.2821,9.2941,1808800.0
2014-11-18 10:00:00,15.52,15.55,15.47,15.48,1877700.0,9.2941,9.312,9.2641,9.2701,1877700.0
2014-11-18 10:10:00,15.47,15.48,15.41,15.42,1687500.0,9.2641,9.2701,9.2282,9.2342,1687500.0
2014-11-18 10:20:00,15.43,15.43,15.31,15.33,1897600.0,9.2402,9.2402,9.1683,9.1803,1897600.0
2014-11-18 10:30:00,15.33,15.35,15.26,15.27,2167900.0,9.1803,9.1923,9.1384,9.1443,2167900.0
2014-11-18 10:40:00,15.26,15.34,15.26,15.29,1623100.0,9.1384,9.1863,9.1384,9.1563,1623100.0
2014-11-18 10:50:00,15.29,15.3,15.25,15.27,1585400.0,9.1563,9.1623,9.1324,9.1443,1585400.0
2014-11-18 11:00:00,15.27,15.38,15.26,15.35,1331400.0,9.1443,9.2102,9.1384,9.1923,1331400.0
2014-11-18 11:10:00,15.36,15.39,15.34,15.38,815900.0,9.1982,9.2162,9.1863,9.2102,815900.0
2014-11-18 11:20:00,15.38,15.38,15.33,15.34,747500.0,9.2102,9.2102,9.1803,9.1863,747500.0
2014-11-18 11:30:00,15.35,15.43,15.34,15.4,827400.0,9.1923,9.2402,9.1863,9.2222,827400.0
2014-11-18 11:40:00,15.4,15.45,15.38,15.44,663500.0,9.2222,9.2521,9.2102,9.2461,663500.0
2014-11-18 11:50:00,15.44,15.46,15.42,15.46,530300.0,9.2461,9.2581,9.2342,9.2581,530300.0
2014-11-18 12:00:00,15.46,15.48,15.45,15.46,647400.0,9.2581,9.2701,9.2521,9.2581,647400.0
2014-11-18 12:10:00,15.46,15.52,15.44,15.51,933100.0,9.2581,9.2941,9.2461,9.2881,933100.0
2014-11-18 12:20:00,15.51,15.53,15.48,15.48,672000.0,9.2881,9.3,9.2701,9.2701,672000.0
2014-11-18 12:30:00,15.48,15.5,15.45,15.48,772100.0,9.2701,9.2821,9.2521,9.2701,772100.0
2014-11-18 12:40:00,15.47,15.48,15.42,15.45,710200.0,9.2641,9.2701,9.2342,9.2521,710200.0
2014-11-18 12:50:00,15.45,15.5,15.42,15.5,874500.0,9.2521,9.2821,9.2342,9.2821,874500.0
2014-11-18 13:00:00,15.5,15.53,15.47,15.51,1297200.0,9.2821,9.3,9.2641,9.2881,1297200.0
2014-11-18 13:10:00,15.51,15.52,15.48,15.49,479800.0,9.2881,9.2941,9.2701,9.2761,479800.0
2014-11-18 13:20:00,15.49,15.54,15.48,15.53,659800.0,9.2761,9.306,9.2701,9.3,659800.0
2014-11-18 13:30:00,15.53,15.53,15.48,15.48,498200.0,9.3,9.3,9.2701,9.2701,498200.0
2014-11-18 13:40:00,15.48,15.49,15.46,15.47,467000.0,9.2701,9.2761,9.2581,9.2641,467000.0
2014-11-18 13:50:00,15.47,15.5,15.47,15.48,365100.0,9.2641,9.2821,9.2641,9.2701,365100.0
2014-11-18 14:00:00,15.48,15.55,15.47,15.54,704100.0,9.2701,9.312,9.2641,9.306,704100.0
2014-11-18 14:10:00,15.54,15.55,15.52,15.54,779400.0,9.306,9.312,9.2941,9.306,779400.0
2014-11-18 14:20:00,15.55,15.57,15.52,15.56,639700.0,9.312,9.324,9.2941,9.318,639700.0
2014-11-18 14:30:00,15.56,15.58,15.54,15.56,567400.0,9.318,9.33,9.306,9.318,567400.0
2014-11-18 14:40:00,15.56,15.58,15.54,15.56,372800.0,9.318,9.33,9.306,9.318,372800.0
2014-11-18 14:50:00,15.56,15.56,15.48,15.49,1358200.0,9.318,9.318,9.2701,9.2761,1358200.0
2014-11-18 15:00:00,15.5,15.51,15.49,15.51,498100.0,9.2821,9.2881,9.2761,9.2881,498100.0
2014-11-18 15:10:00,15.51,15.51,15.48,15.5,766600.0,9.2881,9.2881,9.2701,9.2821,766600.0
2014-11-18 15:20:00,15.5,15.53,15.49,15.51,904000.0,9.2821,9.3,9.2761,9.2881,904000.0
2014-11-18 15:30:00,15.51,15.51,15.47,15.48,861300.0,9.2881,9.2881,9.2641,9.2701,861300.0
2014-11-18 15:40:00,15.48,15.52,15.48,15.51,904200.0,9.2701,9.2941,9.2701,9.2881,904200.0
2014-11-18 15:50:00,15.51,15.51,15.48,15.5,1631500.0,9.2881,9.2881,9.2701,9.2821,1631500.0
2014-11-19 09:30:00,15.48,15.48,15.26,15.31,2059400.0,9.2701,9.2701,9.1384,9.1683,2059400.0
2014-11-19 09:40:00,15.31,15.34,15.27,15.3,1151600.0,9.1683,9.1863,9.1443,9.1623,1151600.0
2014-11-19 09:50:00,15.3,15.36,15.29,15.34,554900.0,9.1623,9.1982,9.1563,9.1863,554900.0
2014-11-19 10:00:00,15.34,15.4,15.31,15.35,1187000.0,9.1863,9.2222,9.1683,9.1923,1187000.0
2014-11-19 10:10:00,15.35,15.37,15.32,15.37,674300.0,9.1923,9.2042,9.1743,9.2042,674300.0
2014-11-19 10:20:00,15.37,15.38,15.32,15.33,416200.0,9.2042,9.2102,9.1743,9.1803,416200.0
2014-11-19 10:30:00,15.33,15.36,15.3,15.31,537100.0,9.1803,9.1982,9.1623,9.1683,537100.0
2014-11-19 10:40:00,15.32,15.33,15.3,15.32,554700.0,9.1743,9.1803,9.1623,9.1743,554700.0
2014-11-19 10:50:00,15.32,15.38,15.31,15.35,613500.0,9.1743,9.2102,9.1683,9.1923,613500.0
2014-11-19 11:00:00,15.36,15.37,15.32,15.37,520100.0,9.1982,9.2042,9.1743,9.2042,520100.0
2014-11-19 11:10:00,15.37,15.38,15.35,15.36,480300.0,9.2042,9.2102,9.1923,9.1982,480300.0
2014-11-19 11:20:00,15.37,15.39,15.35,15.38,249800.0,9.2042,9.2162,9.1923,9.2102,249800.0
2014-11-19 11:30:00,15.37,15.4,15.36,15.4,400700.0,9.2042,9.2222,9.1982,9.2222,400700.0
2014-11-19 11:40:00,15.4,15.42,15.39,15.4,527500.0,9.2222,9.2342,9.2162,9.2222,527500.0
2014-11-19 11:50:00,15.41,15.43,15.39,15.43,293800.0,9.2282,9.2402,9.2162,9.2402,293800.0
2014-11-19 12:00:00,15.43,15.43,15.4,15.4,258900.0,9.2402,9.2402,9.2222,9.2222,258900.0
2014-11-19 12:10:00,15.4,15.42,15.39,15.42,306800.0,9.2222,9.2342,9.2162,9.2342,306800.0
2014-11-19 12:20:00,15.41,15.44,15.41,15.43,357900.0,9.2282,9.2461,9.2282,9.2402,357900.0
2014-11-19 12:30:00,15.43,15.46,15.42,15.45,485100.0,9.2402,9.2581,9.2342,9.2521,485100.0
2014-11-19 12:40:00,15.45,15.46,15.43,15.44,284100.0,9.2521,9.2581,9.2402,9.2461,284100.0
2014-11-19 12:50:00,15.44,15.45,15.43,15.44,256000.0,9.2461,9.2521,9.2402,9.2461,256000.0
2014-11-19 13:00:00,15.44,15.45,15.42,15.42,365700.0,9.2461,9.2521,9.2342,9.2342,365700.0
2014-11-19 13:10:00,15.43,15.43,15.41,15.41,273400.0,9.2402,9.2402,9.2282,9.2282,273400.0
2014-11-19 13:20:00,15.42,15.43,15.41,15.41,311000.0,9.2342,9.2402,9.2282,9.2282,311000.0
2014-11-19 13:30:00,15.41,15.44,15.41,15.43,250700.0,9.2282,9.2461,9.2282,9.2402,250700.0
2014-11-19 13:40:00,15.43,15.45,15.42,15.43,348400.0,9.2402,9.2521,9.2342,9.2402,348400.0
2014-11-19 13:50:00,15.42,15.45,15.41,15.41,264200.0,9.2342,9.2521,9.2282,9.2282,264200.0
2014-11-19 14:00:00,15.41,15.46,15.41,15.44,454700.0,9.2282,9.2581,9.2282,9.2461,454700.0
2014-11-19 14:10:00,15.44,15.45,15.42,15.45,426000.0,9.2461,9.2521,9.2342,9.2521,426000.0
2014-11-19 14:20:00,15.45,15.47,15.44,15.45,620900.0,9.2521,9.2641,9.2461,9.2521,620900.0
2014-11-19 14:30:00,15.46,15.47,15.43,15.45,532100.0,9.2581,9.2641,9.2402,9.2521,532100.0
2014-11-19 14:40:00,15.45,15.46,15.42,15.45,362500.0,9.2521,9.2581,9.2342,9.2521,362500.0
2014-11-19 14:50:00,15.45,15.46,15.42,15.44,402400.0,9.2521,9.2581,9.2342,9.2461,402400.0
2014-11-19 15:00:00,15.44,15.45,15.41,15.42,350200.0,9.2461,9.2521,9.2282,9.2342,350200.0
2014-11-19 15:10:00,15.43,15.45,15.42,15.45,761400.0,9.2402,9.2521,9.2342,9.2521,761400.0
2014-11-19 15:20:00,15.45,15.45,15.43,15.45,366800.0,9.2521,9.2521,9.2402,9.2521,366800.0
2014-11-19 15:30:00,15.45,15.45,15.42,15.43,488500.0,9.2521,9.2521,9.2342,9.2402,488500.0
2014-11-19 15:40:00,15.43,15.45,15.41,15.45,796100.0,9.2402,9.2521,9.2282,9.2521,796100.0
2014-11-19 15:50:00,15.45,15.46,15.43,15.44,1441700.0,9.2521,9.2581,9.2402,9.2461,1441700.0
2014-11-20 09:30:00,15.37,15.44,15.28,15.44,1368000.0,9.2042,9.2461,9.1503,9.2461,1368000.0
2014-11-20 09:40:00,15.44,15.52,15.43,15.51,926500.0,9.2461,9.2941,9.2402,9.2881,926500.0
2014-11-20 09:50:00,15.52,15.59,15.51,15.54,795100.0,9.2941,9.336,9.2881,9.306,795100.0
2014-11-20 10:00:00,15.54,15.65,15.54,15.63,1543800.0,9.306,9.3719,9.306,9.3599,1543800.0
2014-11-20 10:10:00,15.64,15.65,15.52,15.54,830800.0,9.3659,9.3719,9.2941,9.306,830800.0
2014-11-20 10:20:00,15.54,15.58,15.53,15.53,564700.0,9.306,9.33,9.3,9.3,564700.0
2014-11-20 10:30:00,15.53,15.56,15.48,15.48,724900.0,9.3,9.318,9.2701,9.2701,724900.0
2014-11-20 10:40:00,15.49,15.5,15.47,15.48,429100.0,9.2761,9.2821,9.2641,9.2701,429100.0
2014-11-20 10:50:00,15.48,15.48,15.45,15.45,368200.0,9.2701,9.2701,9.2521,9.2521,368200.0
2014-11-20 11:00:00,15.45,15.48,15.45,15.47,431500.0,9.2521,9.2701,9.2521,9.2641,431500.0
2014-11-20 11:10:00,15.48,15.51,15.47,15.5,356300.0,9.2701,9.2881,9.2641,9.2821,356300.0
2014-11-20 11:20:00,15.5,15.53,15.49,15.52,463200.0,9.2821,9.3,9.2761,9.2941,463200.0
2014-11-20 11:30:00,15.52,15.53,15.49,15.5,310900.0,9.2941,9.3,9.2761,9.2821,310900.0
2014-11-20 11:40:00,15.5,15.52,15.49,15.51,403900.0,9.2821,9.2941,9.2761,9.2881,403900.0
2014-11-20 11:50:00,15.51,15.51,15.49,15.5,199200.0,9.2881,9.2881,9.2761,9.2821,199200.0
2014-11-20 12:00:00,15.5,15.51,15.48,15.5,500600.0,9.2821,9.2881,9.2701,9.2821,500600.0
2014-11-20 12:10:00,15.5,15.5,15.48,15.5,236300.0,9.2821,9.2821,9.2701,9.2821,236300.0
2014-11-20 12:20:00,15.5,15.51,15.47,15.47,462100.0,9.2821,9.2881,9.2641,9.2641,462100.0
2014-11-20 12:30:00,15.47,15.49,15.46,15.46,437200.0,9.2641,9.2761,9.2581,9.2581,437200.0
2014-11-20 12:40:00,15.46,15.47,15.44,15.45,374900.0,9.2581,9.2641,9.2461,9.2521,374900.0
2014-11-20 12:50:00,15.45,15.45,15.44,15.45,227700.0,9.2521,9.2521,9.2461,9.2521,227700.0
2014-11-20 13:00:00,15.44,15.47,15.44,15.46,522400.0,9.2461,9.2641,9.2461,9.2581,522400.0
2014-11-20 13:10:00,15.46,15.49,15.45,15.48,435300.0,9.2581,9.2761,9.2521,9.2701,435300.0
2014-11-20 13:20:00,15.47,15.49,15.46,15.48,200500.0,9.2641,9.2761,9.2581,9.2701,200500.0
2014-11-20 13:30:00,15.48,15.5,15.47,15.5,391300.0,9.2701,9.2821,9.2641,9.2821,391300.0
2014-11-20 13:40:00,15.5,15.51,15.49,15.51,254300.0,9.2821,9.2881,9.2761,9.2881,254300.0
2014-11-20 13:50:00,15.51,15.51,15.5,15.51,280400.0,9.2881,9.2881,9.2821,9.2881,280400.0
2014-11-20 14:00:00,15.51,15.53,15.5,15.51,454600.0,9.2881,9.3,9.2821,9.2881,454600.0
2014-11-20 14:10:00,15.51,15.53,15.49,15.52,440800.0,9.2881,9.3,9.2761,9.2941,440800.0
2014-11-20 14:20:00,15.52,15.54,15.51,15.51,380800.0,9.2941,9.306,9.2881,9.2881,380800.0
2014-11-20 14:30:00,15.52,15.52,15.49,15.49,328400.0,9.2941,9.2941,9.2761,9.2761,328400.0
2014-11-20 14:40:00,15.5,15.52,15.48,15.49,316700.0,9.2821,9.2941,9.2701,9.2761,316700.0
2014-11-20 14:50:00,15.48,15.49,15.47,15.47,173300.0,9.2701,9.2761,9.2641,9.2641,173300.0
2014-11-20 15:00:00,15.47,15.48,15.46,15.48,242300.0,9.2641,9.2701,9.2581,9.2701,242300.0
2014-11-20 15:10:00,15.48,15.48,15.45,15.45,451400.0,9.2701,9.2701,9.2521,9.2521,451400.0
2014-11-20 15:20:00,15.46,15.48,15.45,15.48,501500.0,9.2581,9.2701,9.2521,9.2701,501500.0
2014-11-20 15:30:00,15.48,15.48,15.46,15.48,387800.0,9.2701,9.2701,9.2581,9.2701,387800.0
2014-11-20 15:40:00,15.47,15.49,15.47,15.48,561800.0,9.2641,9.2761,9.2641,9.2701,561800.0
2014-11-20 15:50:00,15.48,15.48,15.46,15.47,1324700.0,9.2701,9.2701,9.2581,9.2641,1324700.0
2014-11-21 09:30:00,15.64,15.65,15.55,15.59,2677900.0,9.3659,9.3719,9.312,9.336,2677900.0
2014-11-21 09:40:00,15.59,15.6,15.55,15.59,581500.0,9.336,9.342,9.312,9.336,581500.0
2014-11-21 09:50:00,15.58,15.6,15.58,15.59,776500.0,9.33,9.342,9.33,9.336,776500.0
2014-11-21 10:00:00,15.59,15.6,15.57,15.58,416200.0,9.336,9.342,9.324,9.33,416200.0
2014-11-21 10:10:00,15.58,15.6,15.54,15.55,917000.0,9.33,9.342,9.306,9.312,917000.0
2014-11-21 10:20:00,15.56,15.57,15.55,15.55,290900.0,9.318,9.324,9.312,9.312,290900.0
2014-11-21 10:30:00,15.55,15.56,15.52,15.53,651000.0,9.312,9.318,9.2941,9.3,651000.0
2014-11-21 10:40:00,15.54,15.54,15.52,15.52,368800.0,9.306,9.306,9.2941,9.2941,368800.0
2014-11-21 10:50:00,15.52,15.54,15.52,15.54,282600.0,9.2941,9.306,9.2941,9.306,282600.0
2014-11-21 11:00:00,15.53,15.54,15.52,15.52,373500.0,9.3,9.306,9.2941,9.2941,373500.0
2014-11-21 11:10:00,15.53,15.53,15.5,15.52,415500.0,9.3,9.3,9.2821,9.2941,415500.0
2014-11-21 11:20:00,15.51,15.53,15.51,15.52,312500.0,9.2881,9.3,9.2881,9.2941,312500.0
2014-11-21 11:30:00,15.51,15.53,15.51,15.51,271000.0,9.2881,9.3,9.2881,9.2881,271000.0
2014-11-21 11:40:00,15.52,15.52,15.5,15.51,320500.0,9.2941,9.2941,9.2821,9.2881,320500.0
2014-11-21 11:50:00,15.5,15.51,15.48,15.49,494900.0,9.2821,9.2881,9.2701,9.2761,494900.0
2014-11-21 12:00:00,15.49,15.51,15.42,15.45,1056800.0,9.2761,9.2881,9.2342,9.2521,1056800.0
2014-11-21 12:10:00,15.45,15.47,15.42,15.43,465200.0,9.2521,9.2641,9.2342,9.2402,465200.0
2014-11-21 12:20:00,15.43,15.43,15.4,15.4,335500.0,9.2402,9.2402,9.2222,9.2222,335500.0
2014-11-21 12:30:00,15.4,15.43,15.4,15.42,602100.0,9.2222,9.2402,9.2222,9.2342,602100.0
2014-11-21 12:40:00,15.41,15.43,15.41,15.42,268800.0,9.2282,9.2402,9.2282,9.2342,268800.0
2014-11-21 12:50:00,15.42,15.44,15.41,15.41,575500.0,9.2342,9.2461,9.2282,9.2282,575500.0
2014-11-21 13:00:00,15.41,15.44,15.4,15.44,525400.0,9.2282,9.2461,9.2222,9.2461,525400.0
2014-11-21 13:10:00,15.43,15.46,15.43,15.43,431500.0,9.2402,9.2581,9.2402,9.2402,431500.0
2014-11-21 13:20:00,15.44,15.45,15.4,15.42,324000.0,9.2461,9.2521,9.2222,9.2342,324000.0
2014-11-21 13:30:00,15.41,15.44,15.4,15.44,254700.0,9.2282,9.2461,9.2222,9.2461,254700.0
2014-11-21 13:40:00,15.44,15.44,15.4,15.41,207000.0,9.2461,9.2461,9.2222,9.2282,207000.0
2014-11-21 13:50:00,15.41,15.44,15.41,15.43,323400.0,9.2282,9.2461,9.2282,9.2402,323400.0
2014-11-21 14:00:00,15.43,15.45,15.43,15.43,207800.0,9.2402,9.2521,9.2402,9.2402,207800.0
2014-11-21 14:10:00,15.43,15.44,15.41,15.42,317100.0,9.2402,9.2461,9.2282,9.2342,317100.0
2014-11-21 14:20:00,15.42,15.42,15.4,15.41,362300.0,9.2342,9.2342,9.2222,9.2282,362300.0
2014-11-21 14:30:00,15.41,15.42,15.38,15.4,673800.0,9.2282,9.2342,9.2102,9.2222,673800.0
2014-11-21 14:40:00,15.4,15.44,15.39,15.41,520800.0,9.2222,9.2461,9.2162,9.2282,520800.0
2014-11-21 14:50:00,15.41,15.41,15.38,15.39,602100.0,9.2282,9.2282,9.2102,9.2162,602100.0
2014-11-21 15:00:00,15.39,15.41,15.38,15.39,293700.0,9.2162,9.2282,9.2102,9.2162,293700.0
2014-11-21 15:10:00,15.39,15.39,15.38,15.38,317400.0,9.2162,9.2162,9.2102,9.2102,317400.0
2014-11-21 15:20:00,15.38,15.41,15.37,15.41,642000.0,9.2102,9.2282,9.2042,9.2282,642000.0
2014-11-21 15:30:00,15.41,15.42,15.4,15.41,585200.0,9.2282,9.2342,9.2222,9.2282,585200.0
2014-11-21 15:40:00,15.41,15.43,15.4,15.43,1247200.0,9.2282,9.2402,9.2222,9.2402,1247200.0
2014-11-21 15:50:00,15.43,15.43,15.4,15.41,1652900.0,9.2402,9.2402,9.2222,9.2282,1652900.0
2014-11-24 09:30:00,15.51,15.6,15.5,15.56,1752300.0,9.2881,9.342,9.2821,9.318,1752300.0
2014-11-24 09:40:00,15.56,15.57,15.52,15.57,1157300.0,9.318,9.324,9.2941,9.324,1157300.0
2014-11-24 09:50:00,15.57,15.59,15.54,15.55,905000.0,9.324,9.336,9.306,9.312,905000.0
2014-11-24 10:00:00,15.55,15.62,15.54,15.6,1011800.0,9.312,9.3539,9.306,9.342,1011800.0
2014-11-24 10:10:00,15.61,15.65,15.59,15.64,1300700.0,9.348,9.3719,9.336,9.3659,1300700.0
2014-11-24 10:20:00,15.64,15.65,15.63,15.63,726900.0,9.3659,9.3719,9.3599,9.3599,726900.0
2014-11-24 10:30:00,15.64,15.65,15.63,15.64,495100.0,9.3659,9.3719,9.3599,9.3659,495100.0
2014-11-24 10:40:00,15.64,15.66,15.6,15.62,1063600.0,9.3659,9.3779,9.342,9.3539,1063600.0
2014-11-24 10:50:00,15.61,15.63,15.6,15.61,419600.0,9.348,9.3599,9.342,9.348,419600.0
2014-11-24 11:00:00,15.62,15.63,15.6,15.61,406300.0,9.3539,9.3599,9.342,9.348,406300.0
2014-11-24 11:10:00,15.61,15.61,15.6,15.6,373400.0,9.348,9.348,9.342,9.342,373400.0
2014-11-24 11:20:00,15.6,15.64,15.6,15.64,843800.0,9.342,9.3659,9.342,9.3659,843800.0
2014-11-24 11:30:00,15.64,15.65,15.62,15.64,379100.0,9.3659,9.3719,9.3539,9.3659,379100.0
2014-11-24 11:40:00,15.64,15.65,15.62,15.62,397900.0,9.3659,9.3719,9.3539,9.3539,397900.0
2014-11-24 11:50:00,15.63,15.64,15.62,15.64,252200.0,9.3599,9.3659,9.3539,9.3659,252200.0
2014-11-24 12:00:00,15.64,15.64,15.63,15.64,265700.0,9.3659,9.3659,9.3599,9.3659,265700.0
2014-11-24 12:10:00,15.63,15.64,15.6,15.6,426100.0,9.3599,9.3659,9.342,9.342,426100.0
2014-11-24 12:20:00,15.61,15.63,15.6,15.63,555500.0,9.348,9.3599,9.342,9.3599,555500.0
2014-11-24 12:30:00,15.63,15.63,15.6,15.61,567500.0,9.3599,9.3599,9.342,9.348,567500.0
2014-11-24 12:40:00,15.6,15.61,15.58,15.59,1024100.0,9.342,9.348,9.33,9.336,1024100.0
2014-11-24 12:50:00,15.6,15.6,15.55,15.57,725000.0,9.342,9.342,9.312,9.324,725000.0
2014-11-24 13:00:00,15.56,15.58,15.55,15.56,489000.0,9.318,9.33,9.312,9.318,489000.0
2014-11-24 13:10:00,15.56,15.57,15.55,15.57,493000.0,9.318,9.324,9.312,9.324,493000.0
2014-11-24 13:20:00,15.57,15.58,15.56,15.58,446400.0,9.324,9.33,9.318,9.33,446400.0
2014-11-24 13:30:00,15.58,15.59,15.56,15.59,601600.0,9.33,9.336,9.318,9.336,601600.0
2014-11-24 13:40:00,15.59,15.59,15.57,15.59,422000.0,9.336,9.336,9.324,9.336,422000.0
2014-11-24 13:50:00,15.58,15.6,15.57,15.58,793600.0,9.33,9.342,9.324,9.33,793600.0
2014-11-24 14:00:00,15.59,15.65,15.58,15.62,1425900.0,9.336,9.3719,9.33,9.3539,1425900.0
2014-11-24 14:10:00,15.62,15.65,15.6,15.63,944300.0,9.3539,9.3719,9.342,9.3599,944300.0
2014-11-24 14:20:00,15.63,15.65,15.62,15.64,838000.0,9.3599,9.3719,9.3539,9.3659,838000.0
2014-11-24 14:30:00,15.64,15.64,15.63,15.64,401700.0,9.3659,9.3659,9.3599,9.3659,401700.0
2014-11-24 14:40:00,15.64,15.65,15.62,15.64,824200.0,9.3659,9.3719,9.3539,9.3659,824200.0
2014-11-24 14:50:00,15.64,15.64,15.61,15.63,412300.0,9.3659,9.3659,9.348,9.3599,412300.0
2014-11-24 15:00:00,15.63,15.63,15.6,15.6,958200.0,9.3599,9.3599,9.342,9.342,958200.0
2014-11-24 15:10:00,15.61,15.61,15.6,15.6,337800.0,9.348,9.348,9.342,9.342,337800.0
2014-11-24 15:20:00,15.61,15.62,15.6,15.62,565100.0,9.348,9.3539,9.342,9.3539,565100.0
2014-11-24 15:30:00,15.62,15.64,15.61,15.64,715300.0,9.3539,9.3659,9.348,9.3659,715300.0
2014-11-24 15:40:00,15.64,15.67,15.63,15.66,1346600.0,9.3659,9.3839,9.3599,9.3779,1346600.0
2014-11-24 15:50:00,15.66,15.69,15.65,15.68,2940300.0,9.3779,9.3959,9.3719,9.3899,2940300.0
2014-11-25 09:30:00,15.74,15.84,15.71,15.82,1979100.0,9.4258,9.4857,9.4078,9.4737,1979100.0
2014-11-25 09:40:00,15.81,15.84,15.79,15.8,797200.0,9.4677,9.4857,9.4557,9.4617,797200.0
2014-11-25 09:50:00,15.8,15.82,15.78,15.79,641500.0,9.4617,9.4737,9.4498,9.4557,641500.0
2014-11-25 10:00:00,15.79,15.8,15.7,15.71,935000.0,9.4557,9.4617,9.4018,9.4078,935000.0
2014-11-25 10:10:00,15.71,15.73,15.7,15.72,656000.0,9.4078,9.4198,9.4018,9.4138,656000.0
2014-11-25 10:20:00,15.71,15.73,15.7,15.73,992600.0,9.4078,9.4198,9.4018,9.4198,992600.0
2014-11-25 10:30:00,15.72,15.74,15.7,15.72,805200.0,9.4138,9.4258,9.4018,9.4138,805200.0
2014-11-25 10:40:00,15.71,15.72,15.63,15.63,793700.0,9.4078,9.4138,9.3599,9.3599,793700.0
2014-11-25 10:50:00,15.64,15.65,15.61,15.62,559000.0,9.3659,9.3719,9.348,9.3539,559000.0
2014-11-25 11:00:00,15.61,15.64,15.61,15.63,487400.0,9.348,9.3659,9.348,9.3599,487400.0
2014-11-25 11:10:00,15.63,15.64,15.62,15.64,419900.0,9.3599,9.3659,9.3539,9.3659,419900.0
2014-11-25 11:20:00,15.64,15.65,15.62,15.64,450500.0,9.3659,9.3719,9.3539,9.3659,450500.0
2014-11-25 11:30:00,15.63,15.69,15.63,15.69,693200.0,9.3599,9.3959,9.3599,9.3959,693200.0
2014-11-25 11:40:00,15.68,15.71,15.67,15.7,802400.0,9.3899,9.4078,9.3839,9.4018,802400.0
2014-11-25 11:50:00,15.7,15.7,15.69,15.7,251000.0,9.4018,9.4018,9.3959,9.4018,251000.0
2014-11-25 12:00:00,15.69,15.75,15.69,15.73,689500.0,9.3959,9.4318,9.3959,9.4198,689500.0
2014-11-25 12:10:00,15.73,15.74,15.69,15.71,657000.0,9.4198,9.4258,9.3959,9.4078,657000.0
2014-11-25 12:20:00,15.71,15.72,15.69,15.72,564900.0,9.4078,9.4138,9.3959,9.4138,564900.0
2014-11-25 12:30:00,15.72,15.73,15.71,15.73,249300.0,9.4138,9.4198,9.4078,9.4198,249300.0
2014-11-25 12:40:00,15.73,15.76,15.73,15.74,665800.0,9.4198,9.4378,9.4198,9.4258,665800.0
2014-11-25 12:50:00,15.75,15.75,15.71,15.72,658800.0,9.4318,9.4318,9.4078,9.4138,658800.0
2014-11-25 13:00:00,15.72,15.73,15.71,15.72,195200.0,9.4138,9.4198,9.4078,9.4138,195200.0
2014-11-25 13:10:00,15.72,15.72,15.71,15.72,113400.0,9.4138,9.4138,9.4078,9.4138,113400.0
2014-11-25 13:20:00,15.71,15.75,15.71,15.75,301900.0,9.4078,9.4318,9.4078,9.4318,301900.0
2014-11-25 13:30:00,15.75,15.76,15.73,15.73,847000.0,9.4318,9.4378,9.4198,9.4198,847000.0
2014-11-25 13:40:00,15.73,15.75,15.73,15.74,340400.0,9.4198,9.4318,9.4198,9.4258,340400.0
2014-11-25 13:50:00,15.74,15.76,15.72,15.73,629600.0,9.4258,9.4378,9.4138,9.4198,629600.0
2014-11-25 14:00:00,15.73,15.73,15.71,15.71,540900.0,9.4198,9.4198,9.4078,9.4078,540900.0
2014-11-25 14:10:00,15.71,15.73,15.71,15.72,490500.0,9.4078,9.4198,9.4078,9.4138,490500.0
2014-11-25 14:20:00,15.72,15.73,15.71,15.73,630000.0,9.4138,9.4198,9.4078,9.4198,630000.0
2014-11-25 14:30:00,15.73,15.75,15.72,15.74,485300.0,9.4198,9.4318,9.4138,9.4258,485300.0
2014-11-25 14:40:00,15.75,15.77,15.74,15.76,937700.0,9.4318,9.4438,9.4258,9.4378,937700.0
2014-11-25 14:50:00,15.75,15.77,15.75,15.77,641000.0,9.4318,9.4438,9.4318,9.4438,641000.0
2014-11-25 15:00:00,15.77,15.79,15.76,15.77,768800.0,9.4438,9.4557,9.4378,9.4438,768800.0
2014-11-25 15:10:00,15.77,15.77,15.76,15.76,306500.0,9.4438,9.4438,9.4378,9.4378,306500.0
2014-11-25 15:20:00,15.76,15.77,15.75,15.75,555400.0,9.4378,9.4438,9.4318,9.4318,555400.0
2014-11-25 15:30:00,15.75,15.76,15.71,15.71,881700.0,9.4318,9.4378,9.4078,9.4078,881700.0
2014-11-25 15:40:00,15.71,15.74,15.71,15.74,1763100.0,9.4078,9.4258,9.4078,9.4258,1763100.0
2014-11-25 15:50:00,15.74,15.74,15.69,15.7,2488700.0,9.4258,9.4258,9.3959,9.4018,2488700.0
2014-11-26 09:30:00,15.65,15.68,15.6,15.66,1171100.0,9.3719,9.3899,9.342,9.3779,1171100.0
2014-11-26 09:40:00,15.66,15.66,15.54,15.56,965700.0,9.3779,9.3779,9.306,9.318,965700.0
2014-11-26 09:50:00,15.57,15.64,15.55,15.61,709200.0,9.324,9.3659,9.312,9.348,709200.0
2014-11-26 10:00:00,15.61,15.62,15.58,15.6,517600.0,9.348,9.3539,9.33,9.342,517600.0
2014-11-26 10:10:00,15.6,15.64,15.6,15.63,500400.0,9.342,9.3659,9.342,9.3599,500400.0
2014-11-26 10:20:00,15.63,15.65,15.62,15.63,394700.0,9.3599,9.3719,9.3539,9.3599,394700.0
2014-11-26 10:30:00,15.63,15.65,15.6,15.61,451700.0,9.3599,9.3719,9.342,9.348,451700.0
2014-11-26 10:40:00,15.6,15.64,15.6,15.62,684600.0,9.342,9.3659,9.342,9.3539,684600.0
2014-11-26 10:50:00,15.63,15.65,15.62,15.65,346900.0,9.3599,9.3719,9.3539,9.3719,346900.0
2014-11-26 11:00:00,15.65,15.65,15.62,15.63,286100.0,9.3719,9.3719,9.3539,9.3599,286100.0
2014-11-26 11:10:00,15.62,15.65,15.62,15.64,376400.0,9.3539,9.3719,9.3539,9.3659,376400.0
2014-11-26 11:20:00,15.63,15.64,15.62,15.63,177000.0,9.3599,9.3659,9.3539,9.3599,177000.0
2014-11-26 11:30:00,15.63,15.66,15.62,15.62,646500.0,9.3599,9.3779,9.3539,9.3539,646500.0
2014-11-26 11:40:00,15.62,15.64,15.62,15.63,263600.0,9.3539,9.3659,9.3539,9.3599,263600.0
2014-11-26 11:50:00,15.63,15.64,15.61,15.62,404600.0,9.3599,9.3659,9.348,9.3539,404600.0
2014-11-26 12:00:00,15.62,15.64,15.62,15.63,315300.0,9.3539,9.3659,9.3539,9.3599,315300.0
2014-11-26 12:10:00,15.63,15.63,15.62,15.63,173200.0,9.3599,9.3599,9.3539,9.3599,173200.0
2014-11-26 12:20:00,15.63,15.63,15.62,15.63,150100.0,9.3599,9.3599,9.3539,9.3599,150100.0
2014-11-26 12:30:00,15.63,15.64,15.62,15.64,170800.0,9.3599,9.3659,9.3539,9.3659,170800.0
2014-11-26 12:40:00,15.64,15.64,15.63,15.63,167200.0,9.3659,9.3659,9.3599,9.3599,167200.0
2014-11-26 12:50:00,15.64,15.64,15.62,15.63,422600.0,9.3659,9.3659,9.3539,9.3599,422600.0
2014-11-26 13:00:00,15.62,15.63,15.62,15.62,176400.0,9.3539,9.3599,9.3539,9.3539,176400.0
2014-11-26 13:10:00,15.63,15.63,15.61,15.62,192300.0,9.3599,9.3599,9.348,9.3539,192300.0
2014-11-26 13:20:00,15.61,15.62,15.61,15.62,216800.0,9.348,9.3539,9.348,9.3539,216800.0
2014-11-26 13:30:00,15.62,15.62,15.61,15.62,148800.0,9.3539,9.3539,9.348,9.3539,148800.0
2014-11-26 13:40:00,15.61,15.64,15.61,15.63,342100.0,9.348,9.3659,9.348,9.3599,342100.0
2014-11-26 13:50:00,15.63,15.64,15.62,15.64,231600.0,9.3599,9.3659,9.3539,9.3659,231600.0
2014-11-26 14:00:00,15.64,15.64,15.63,15.63,212600.0,9.3659,9.3659,9.3599,9.3599,212600.0
2014-11-26 14:10:00,15.64,15.64,15.62,15.64,341600.0,9.3659,9.3659,9.3539,9.3659,341600.0
2014-11-26 14:20:00,15.63,15.64,15.63,15.63,134100.0,9.3599,9.3659,9.3599,9.3599,134100.0
2014-11-26 14:30:00,15.64,15.64,15.62,15.62,133200.0,9.3659,9.3659,9.3539,9.3539,133200.0
2014-11-26 14:40:00,15.62,15.63,15.61,15.61,424000.0,9.3539,9.3599,9.348,9.348,424000.0
2014-11-26 14:50:00,15.62,15.62,15.6,15.6,279900.0,9.3539,9.3539,9.342,9.342,279900.0
2014-11-26 15:00:00,15.6,15.62,15.57,15.57,700000.0,9.342,9.3539,9.324,9.324,700000.0
2014-11-26 15:10:00,15.57,15.58,15.56,15.56,268300.0,9.324,9.33,9.318,9.318,268300.0
2014-11-26 15:20:00,15.56,15.58,15.56,15.56,400100.0,9.318,9.33,9.318,9.318,400100.0
2014-11-26 15:30:00,15.56,15.58,15.55,15.56,819900.0,9.318,9.33,9.312,9.318,819900.0
2014-11-26 15:40:00,15.56,15.58,15.55,15.57,1288800.0,9.318,9.33,9.312,9.324,1288800.0
2014-11-26 15:50:00,15.56,15.61,15.56,15.61,1921600.0,9.318,9.348,9.318,9.348,1921600.0
2014-11-28 09:30:00,15.65,15.67,15.47,15.52,1760400.0,9.3719,9.3839,9.2641,9.2941,1760400.0
2014-11-28 09:40:00,15.52,15.56,15.48,15.56,478600.0,9.2941,9.318,9.2701,9.318,478600.0
2014-11-28 09:50:00,15.55,15.62,15.54,15.62,1029900.0,9.312,9.3539,9.306,9.3539,1029900.0
2014-11-28 10:00:00,15.62,15.62,15.56,15.6,937400.0,9.3539,9.3539,9.318,9.342,937400.0
2014-11-28 10:10:00,15.6,15.64,15.59,15.64,704400.0,9.342,9.3659,9.336,9.3659,704400.0
2014-11-28 10:20:00,15.63,15.66,15.62,15.63,797200.0,9.3599,9.3779,9.3539,9.3599,797200.0
2014-11-28 10:30:00,15.63,15.65,15.61,15.64,549400.0,9.3599,9.3719,9.348,9.3659,549400.0
2014-11-28 10:40:00,15.63,15.65,15.63,15.64,342100.0,9.3599,9.3719,9.3599,9.3659,342100.0
2014-11-28 10:50:00,15.64,15.65,15.62,15.65,417100.0,9.3659,9.3719,9.3539,9.3719,417100.0
2014-11-28 11:00:00,15.65,15.66,15.64,15.65,387400.0,9.3719,9.3779,9.3659,9.3719,387400.0
2014-11-28 11:10:00,15.64,15.69,15.64,15.69,586000.0,9.3659,9.3959,9.3659,9.3959,586000.0
2014-11-28 11:20:00,15.68,15.7,15.68,15.69,865000.0,9.3899,9.4018,9.3899,9.3959,865000.0
2014-11-28 11:30:00,15.7,15.7,15.67,15.69,472800.0,9.4018,9.4018,9.3839,9.3959,472800.0
2014-11-28 11:40:00,15.69,15.69,15.67,15.69,389700.0,9.3959,9.3959,9.3839,9.3959,389700.0
2014-11-28 11:50:00,15.69,15.7,15.67,15.68,538600.0,9.3959,9.4018,9.3839,9.3899,538600.0
2014-11-28 12:00:00,15.67,15.69,15.67,15.67,360400.0,9.3839,9.3959,9.3839,9.3839,360400.0
2014-11-28 12:10:00,15.67,15.7,15.65,15.69,636600.0,9.3839,9.4018,9.3719,9.3959,636600.0
2014-11-28 12:20:00,15.69,15.69,15.67,15.69,343200.0,9.3959,9.3959,9.3839,9.3959,343200.0
2014-11-28 12:30:00,15.69,15.7,15.67,15.69,580900.0,9.3959,9.4018,9.3839,9.3959,580900.0
2014-11-28 12:40:00,15.69,15.72,15.68,15.71,1121400.0,9.3959,9.4138,9.3899,9.4078,1121400.0
2014-11-28 12:50:00,15.71,15.73,15.7,15.73,1703600.0,9.4078,9.4198,9.4018,9.4198,1703600.0
2014-12-01 09:30:00,15.78,15.8,15.7,15.75,1732700.0,9.4498,9.4617,9.4018,9.4318,1732700.0
2014-12-01 09:40:00,15.76,15.82,15.75,15.79,1206900.0,9.4378,9.4737,9.4318,9.4557,1206900.0
2014-12-01 09:50:00,15.79,15.81,15.73,15.73,1044800.0,9.4557,9.4677,9.4198,9.4198,1044800.0
2014-12-01 10:00:00,15.74,15.83,15.74,15.82,932000.0,9.4258,9.4797,9.4258,9.4737,932000.0
2014-12-01 10:10:00,15.82,15.85,15.81,15.83,1369300.0,9.4737,9.4917,9.4677,9.4797,1369300.0
2014-12-01 10:20:00,15.83,15.89,15.82,15.84,1520100.0,9.4797,9.5156,9.4737,9.4857,1520100.0
2014-12-01 10:30:00,15.84,15.84,15.73,15.73,1011100.0,9.4857,9.4857,9.4198,9.4198,1011100.0
2014-12-01 10:40:00,15.73,15.77,15.71,15.77,777500.0,9.4198,9.4438,9.4078,9.4438,777500.0
2014-12-01 10:50:00,15.77,15.77,15.73,15.76,587300.0,9.4438,9.4438,9.4198,9.4378,587300.0
2014-12-01 11:00:00,15.76,15.77,15.74,15.75,366900.0,9.4378,9.4438,9.4258,9.4318,366900.0
2014-12-01 11:10:00,15.75,15.82,15.74,15.82,865500.0,9.4318,9.4737,9.4258,9.4737,865500.0
2014-12-01 11:20:00,15.81,15.83,15.78,15.79,528400.0,9.4677,9.4797,9.4498,9.4557,528400.0
2014-12-01 11:30:00,15.79,15.81,15.73,15.74,644200.0,9.4557,9.4677,9.4198,9.4258,644200.0
2014-12-01 11:40:00,15.74,15.77,15.73,15.76,473900.0,9.4258,9.4438,9.4198,9.4378,473900.0
2014-12-01 11:50:00,15.76,15.77,15.72,15.74,387900.0,9.4378,9.4438,9.4138,9.4258,387900.0
2014-12-01 12:00:00,15.73,15.78,15.73,15.77,393500.0,9.4198,9.4498,9.4198,9.4438,393500.0
2014-12-01 12:10:00,15.77,15.8,15.76,15.79,423800.0,9.4438,9.4617,9.4378,9.4557,423800.0
2014-12-01 12:20:00,15.79,15.79,15.75,15.77,623800.0,9.4557,9.4557,9.4318,9.4438,623800.0
2014-12-01 12:30:00,15.77,15.82,15.77,15.79,356800.0,9.4438,9.4737,9.4438,9.4557,356800.0
2014-12-01 12:40:00,15.79,15.8,15.77,15.79,175200.0,9.4557,9.4617,9.4438,9.4557,175200.0
2014-12-01 12:50:00,15.8,15.84,15.79,15.84,323300.0,9.4617,9.4857,9.4557,9.4857,323300.0
2014-12-01 13:00:00,15.84,15.84,15.82,15.84,253600.0,9.4857,9.4857,9.4737,9.4857,253600.0
2014-12-01 13:10:00,15.84,15.84,15.8,15.81,424300.0,9.4857,9.4857,9.4617,9.4677,424300.0
2014-12-01 13:20:00,15.81,15.83,15.8,15.81,331300.0,9.4677,9.4797,9.4617,9.4677,331300.0
2014-12-01 13:30:00,15.81,15.82,15.79,15.82,415600.0,9.4677,9.4737,9.4557,9.4737,415600.0
2014-12-01 13:40:00,15.82,15.84,15.8,15.82,380100.0,9.4737,9.4857,9.4617,9.4737,380100.0
2014-12-01 13:50:00,15.82,15.82,15.79,15.8,447900.0,9.4737,9.4737,9.4557,9.4617,447900.0
2014-12-01 14:00:00,15.8,15.81,15.79,15.8,352400.0,9.4617,9.4677,9.4557,9.4617,352400.0
2014-12-01 14:10:00,15.8,15.8,15.77,15.78,607600.0,9.4617,9.4617,9.4438,9.4498,607600.0
2014-12-01 14:20:00,15.77,15.78,15.75,15.77,523900.0,9.4438,9.4498,9.4318,9.4438,523900.0
2014-12-01 14:30:00,15.76,15.8,15.76,15.8,458800.0,9.4378,9.4617,9.4378,9.4617,458800.0
2014-12-01 14:40:00,15.8,15.8,15.78,15.78,273600.0,9.4617,9.4617,9.4498,9.4498,273600.0
2014-12-01 14:50:00,15.79,15.79,15.76,15.77,382700.0,9.4557,9.4557,9.4378,9.4438,382700.0
2014-12-01 15:00:00,15.78,15.8,15.77,15.79,335400.0,9.4498,9.4617,9.4438,9.4557,335400.0
2014-12-01 15:10:00,15.79,15.82,15.76,15.81,644600.0,9.4557,9.4737,9.4378,9.4677,644600.0
2014-12-01 15:20:00,15.81,15.82,15.78,15.79,598000.0,9.4677,9.4737,9.4498,9.4557,598000.0
2014-12-01 15:30:00,15.79,15.82,15.77,15.8,891700.0,9.4557,9.4737,9.4438,9.4617,891700.0
2014-12-01 15:40:00,15.81,15.81,15.77,15.79,1438200.0,9.4677,9.4677,9.4438,9.4557,1438200.0
2014-12-01 15:50:00,15.79,15.82,15.77,15.77,2648500.0,9.4557,9.4737,9.4438,9.4438,2648500.0
2014-12-02 09:30:00,15.86,15.86,15.65,15.69,2469900.0,9.4977,9.4977,9.3719,9.3959,2469900.0
2014-12-02 09:40:00,15.69,15.7,15.61,15.62,1740500.0,9.3959,9.4018,9.348,9.3539,1740500.0
2014-12-02 09:50:00,15.62,15.7,15.61,15.7,1011000.0,9.3539,9.4018,9.348,9.4018,1011000.0
2014-12-02 10:00:00,15.7,15.82,15.69,15.79,2819000.0,9.4018,9.4737,9.3959,9.4557,2819000.0
2014-12-02 10:10:00,15.79,15.8,15.75,15.78,664500.0,9.4557,9.4617,9.4318,9.4498,664500.0
2014-12-02 10:20:00,15.78,15.81,15.75,15.8,668600.0,9.4498,9.4677,9.4318,9.4617,668600.0
2014-12-02 10:30:00,15.81,15.82,15.78,15.79,645300.0,9.4677,9.4737,9.4498,9.4557,645300.0
2014-12-02 10:40:00,15.8,15.82,15.78,15.81,374700.0,9.4617,9.4737,9.4498,9.4677,374700.0
2014-12-02 10:50:00,15.81,15.88,15.81,15.87,595900.0,9.4677,9.5096,9.4677,9.5037,595900.0
2014-12-02 11:00:00,15.87,15.89,15.85,15.89,813400.0,9.5037,9.5156,9.4917,9.5156,813400.0
2014-12-02 11:10:00,15.88,15.91,15.87,15.9,685100.0,9.5096,9.5276,9.5037,9.5216,685100.0
2014-12-02 11:20:00,15.91,15.94,15.89,15.94,739200.0,9.5276,9.5456,9.5156,9.5456,739200.0
2014-12-02 11:30:00,15.94,15.94,15.87,15.91,786700.0,9.5456,9.5456,9.5037,9.5276,786700.0
2014-12-02 11:40:00,15.91,15.92,15.89,15.91,592500.0,9.5276,9.5336,9.5156,9.5276,592500.0
2014-12-02 11:50:00,15.92,15.92,15.9,15.91,281900.0,9.5336,9.5336,9.5216,9.5276,281900.0
2014-12-02 12:00:00,15.91,15.92,15.9,15.91,263200.0,9.5276,9.5336,9.5216,9.5276,263200.0
2014-12-02 12:10:00,15.91,15.92,15.9,15.92,358700.0,9.5276,9.5336,9.5216,9.5336,358700.0
2014-12-02 12:20:00,15.92,15.94,15.9,15.93,701400.0,9.5336,9.5456,9.5216,9.5396,701400.0
2014-12-02 12:30:00,15.93,15.95,15.87,15.87,747000.0,9.5396,9.5516,9.5037,9.5037,747000.0
2014-12-02 12:40:00,15.87,15.91,15.87,15.9,466400.0,9.5037,9.5276,9.5037,9.5216,466400.0
2014-12-02 12:50:00,15.9,15.9,15.87,15.88,314000.0,9.5216,9.5216,9.5037,9.5096,314000.0
2014-12-02 13:00:00,15.88,15.91,15.85,15.86,587000.0,9.5096,9.5276,9.4917,9.4977,587000.0
2014-12-02 13:10:00,15.85,15.87,15.82,15.85,506200.0,9.4917,9.5037,9.4737,9.4917,506200.0
2014-12-02 13:20:00,15.85,15.91,15.84,15.9,276200.0,9.4917,9.5276,9.4857,9.5216,276200.0
2014-12-02 13:30:00,15.9,15.9,15.86,15.86,281100.0,9.5216,9.5216,9.4977,9.4977,281100.0
2014-12-02 13:40:00,15.87,15.89,15.86,15.89,328300.0,9.5037,9.5156,9.4977,9.5156,328300.0
2014-12-02 13:50:00,15.89,15.89,15.84,15.85,329600.0,9.5156,9.5156,9.4857,9.4917,329600.0
2014-12-02 14:00:00,15.85,15.86,15.83,15.85,566100.0,9.4917,9.4977,9.4797,9.4917,566100.0
2014-12-02 14:10:00,15.85,15.86,15.83,15.85,553300.0,9.4917,9.4977,9.4797,9.4917,553300.0
2014-12-02 14:20:00,15.84,15.86,15.83,15.86,436000.0,9.4857,9.4977,9.4797,9.4977,436000.0
2014-12-02 14:30:00,15.86,15.87,15.85,15.87,428100.0,9.4977,9.5037,9.4917,9.5037,428100.0
2014-12-02 14:40:00,15.86,15.9,15.86,15.88,500100.0,9.4977,9.5216,9.4977,9.5096,500100.0
2014-12-02 14:50:00,15.88,15.89,15.85,15.88,533400.0,9.5096,9.5156,9.4917,9.5096,533400.0
2014-12-02 15:00:00,15.88,15.9,15.87,15.9,341700.0,9.5096,9.5216,9.5037,9.5216,341700.0
2014-12-02 15:10:00,15.9,15.9,15.89,15.9,471000.0,9.5216,9.5216,9.5156,9.5216,471000.0
2014-12-02 15:20:00,15.89,15.93,15.89,15.93,608300.0,9.5156,9.5396,9.5156,9.5396,608300.0
2014-12-02 15:30:00,15.93,15.94,15.87,15.9,1222000.0,9.5396,9.5456,9.5037,9.5216,1222000.0
2014-12-02 15:40:00,15.9,15.92,15.89,15.91,967400.0,9.5216,9.5336,9.5156,9.5276,967400.0
2014-12-02 15:50:00,15.91,15.91,15.87,15.9,1972500.0,9.5276,9.5276,9.5037,9.5216,1972500.0
2014-12-03 09:30:00,15.88,16.02,15.88,16.02,2455100.0,9.5096,9.5935,9.5096,9.5935,2455100.0
2014-12-03 09:40:00,16.02,16.08,15.99,16.01,1779100.0,9.5935,9.6294,9.5755,9.5875,1779100.0
2014-12-03 09:50:00,16.03,16.08,15.97,16.07,1113900.0,9.5995,9.6294,9.5635,9.6234,1113900.0
2014-12-03 10:00:00,16.06,16.08,16.0,16.03,887400.0,9.6174,9.6294,9.5815,9.5995,887400.0
2014-12-03 10:10:00,16.03,16.06,16.01,16.05,623000.0,9.5995,9.6174,9.5875,9.6114,623000.0
2014-12-03 10:20:00,16.05,16.07,16.03,16.07,617600.0,9.6114,9.6234,9.5995,9.6234,617600.0
2014-12-03 10:30:00,16.07,16.09,16.05,16.09,863600.0,9.6234,9.6354,9.6114,9.6354,863600.0
2014-12-03 10:40:00,16.09,16.09,16.06,16.08,567400.0,9.6354,9.6354,9.6174,9.6294,567400.0
2014-12-03 10:50:00,16.07,16.09,16.07,16.09,508400.0,9.6234,9.6354,9.6234,9.6354,508400.0
2014-12-03 11:00:00,16.09,16.13,16.07,16.09,1042700.0,9.6354,9.6593,9.6234,9.6354,1042700.0
2014-12-03 11:10:00,16.09,16.09,16.04,16.05,578000.0,9.6354,9.6354,9.6055,9.6114,578000.0
2014-12-03 11:20:00,16.05,16.09,16.03,16.08,611500.0,9.6114,9.6354,9.5995,9.6294,611500.0
2014-12-03 11:30:00,16.09,16.09,16.07,16.09,417300.0,9.6354,9.6354,9.6234,9.6354,417300.0
2014-12-03 11:40:00,16.09,16.09,16.08,16.09,198700.0,9.6354,9.6354,9.6294,9.6354,198700.0
2014-12-03 11:50:00,16.08,16.12,16.08,16.11,803600.0,9.6294,9.6534,9.6294,9.6474,803600.0
2014-12-03 12:00:00,16.11,16.12,16.09,16.12,412200.0,9.6474,9.6534,9.6354,9.6534,412200.0
2014-12-03 12:10:00,16.11,16.12,16.08,16.1,413500.0,9.6474,9.6534,9.6294,9.6414,413500.0
2014-12-03 12:20:00,16.1,16.11,16.06,16.06,539800.0,9.6414,9.6474,9.6174,9.6174,539800.0
2014-12-03 12:30:00,16.06,16.07,16.02,16.02,327200.0,9.6174,9.6234,9.5935,9.5935,327200.0
2014-12-03 12:40:00,16.02,16.04,16.01,16.01,825300.0,9.5935,9.6055,9.5875,9.5875,825300.0
2014-12-03 12:50:00,16.01,16.03,16.0,16.01,278000.0,9.5875,9.5995,9.5815,9.5875,278000.0
2014-12-03 13:00:00,16.01,16.03,16.0,16.01,319900.0,9.5875,9.5995,9.5815,9.5875,319900.0
2014-12-03 13:10:00,16.01,16.03,16.01,16.03,203800.0,9.5875,9.5995,9.5875,9.5995,203800.0
2014-12-03 13:20:00,16.02,16.03,16.0,16.01,276700.0,9.5935,9.5995,9.5815,9.5875,276700.0
2014-12-03 13:30:00,16.0,16.02,16.0,16.0,277200.0,9.5815,9.5935,9.5815,9.5815,277200.0
2014-12-03 13:40:00,16.0,16.01,15.95,15.96,786100.0,9.5815,9.5875,9.5516,9.5575,786100.0
2014-12-03 13:50:00,15.96,15.98,15.95,15.96,331500.0,9.5575,9.5695,9.5516,9.5575,331500.0
2014-12-03 14:00:00,15.96,15.98,15.95,15.97,368400.0,9.5575,9.5695,9.5516,9.5635,368400.0
2014-12-03 14:10:00,15.97,15.97,15.95,15.95,142300.0,9.5635,9.5635,9.5516,9.5516,142300.0
2014-12-03 14:20:00,15.96,15.97,15.95,15.96,346600.0,9.5575,9.5635,9.5516,9.5575,346600.0
2014-12-03 14:30:00,15.97,15.97,15.95,15.96,210400.0,9.5635,9.5635,9.5516,9.5575,210400.0
2014-12-03 14:40:00,15.96,15.97,15.95,15.95,426400.0,9.5575,9.5635,9.5516,9.5516,426400.0
2014-12-03 14:50:00,15.96,15.97,15.95,15.96,349700.0,9.5575,9.5635,9.5516,9.5575,349700.0
2014-12-03 15:00:00,15.96,15.98,15.94,15.97,1301300.0,9.5575,9.5695,9.5456,9.5635,1301300.0
2014-12-03 15:10:00,15.98,16.0,15.96,15.98,655900.0,9.5695,9.5815,9.5575,9.5695,655900.0
2014-12-03 15:20:00,15.99,16.01,15.98,16.0,755800.0,9.5755,9.5875,9.5695,9.5815,755800.0
2014-12-03 15:30:00,16.01,16.05,16.0,16.05,767500.0,9.5875,9.6114,9.5815,9.6114,767500.0
2014-12-03 15:40:00,16.04,16.08,16.02,16.04,1376700.0,9.6055,9.6294,9.5935,9.6055,1376700.0
2014-12-03 15:50:00,16.04,16.05,15.99,16.02,2155700.0,9.6055,9.6114,9.5755,9.5935,2155700.0
2014-12-04 09:30:00,16.0,16.03,15.92,15.96,952400.0,9.5815,9.5995,9.5336,9.5575,952400.0
2014-12-04 09:40:00,15.96,15.98,15.9,15.91,585700.0,9.5575,9.5695,9.5216,9.5276,585700.0
2014-12-04 09:50:00,15.9,15.94,15.89,15.93,569500.0,9.5216,9.5456,9.5156,9.5396,569500.0
2014-12-04 10:00:00,15.92,15.97,15.91,15.92,566600.0,9.5336,9.5635,9.5276,9.5336,566600.0
2014-12-04 10:10:00,15.93,15.95,15.92,15.95,361900.0,9.5396,9.5516,9.5336,9.5516,361900.0
2014-12-04 10:20:00,15.95,15.95,15.9,15.91,637600.0,9.5516,9.5516,9.5216,9.5276,637600.0
2014-12-04 10:30:00,15.91,15.91,15.86,15.87,732100.0,9.5276,9.5276,9.4977,9.5037,732100.0
2014-12-04 10:40:00,15.88,15.9,15.85,15.86,558800.0,9.5096,9.5216,9.4917,9.4977,558800.0
2014-12-04 10:50:00,15.85,15.87,15.84,15.86,485800.0,9.4917,9.5037,9.4857,9.4977,485800.0
2014-12-04 11:00:00,15.86,15.86,15.79,15.81,670200.0,9.4977,9.4977,9.4557,9.4677,670200.0
2014-12-04 11:10:00,15.8,15.86,15.8,15.85,677100.0,9.4617,9.4977,9.4617,9.4917,677100.0
2014-12-04 11:20:00,15.85,15.85,15.82,15.83,281600.0,9.4917,9.4917,9.4737,9.4797,281600.0
2014-12-04 11:30:00,15.83,15.85,15.8,15.83,623800.0,9.4797,9.4917,9.4617,9.4797,623800.0
2014-12-04 11:40:00,15.83,15.87,15.82,15.87,245800.0,9.4797,9.5037,9.4737,9.5037,245800.0
2014-12-04 11:50:00,15.87,15.89,15.86,15.88,372000.0,9.5037,9.5156,9.4977,9.5096,372000.0
2014-12-04 12:00:00,15.88,15.89,15.87,15.89,105800.0,9.5096,9.5156,9.5037,9.5156,105800.0
2014-12-04 12:10:00,15.89,15.9,15.88,15.89,261800.0,9.5156,9.5216,9.5096,9.5156,261800.0
2014-12-04 12:20:00,15.9,15.9,15.88,15.88,144200.0,9.5216,9.5216,9.5096,9.5096,144200.0
2014-12-04 12:30:00,15.89,15.95,15.88,15.91,642000.0,9.5156,9.5516,9.5096,9.5276,642000.0
2014-12-04 12:40:00,15.9,15.93,15.89,15.89,601400.0,9.5216,9.5396,9.5156,9.5156,601400.0
2014-12-04 12:50:00,15.89,15.9,15.86,15.87,270500.0,9.5156,9.5216,9.4977,9.5037,270500.0
2014-12-04 13:00:00,15.88,15.9,15.86,15.9,412500.0,9.5096,9.5216,9.4977,9.5216,412500.0
2014-12-04 13:10:00,15.9,15.91,15.87,15.88,434000.0,9.5216,9.5276,9.5037,9.5096,434000.0
2014-12-04 13:20:00,15.87,15.88,15.82,15.85,537700.0,9.5037,9.5096,9.4737,9.4917,537700.0
2014-12-04 13:30:00,15.85,15.87,15.84,15.84,440900.0,9.4917,9.5037,9.4857,9.4857,440900.0
2014-12-04 13:40:00,15.85,15.86,15.82,15.84,512900.0,9.4917,9.4977,9.4737,9.4857,512900.0
2014-12-04 13:50:00,15.83,15.86,15.83,15.85,261100.0,9.4797,9.4977,9.4797,9.4917,261100.0
2014-12-04 14:00:00,15.85,15.88,15.84,15.87,405500.0,9.4917,9.5096,9.4857,9.5037,405500.0
2014-12-04 14:10:00,15.86,15.87,15.85,15.87,170000.0,9.4977,9.5037,9.4917,9.5037,170000.0
2014-12-04 14:20:00,15.87,15.87,15.85,15.85,245600.0,9.5037,9.5037,9.4917,9.4917,245600.0
2014-12-04 14:30:00,15.85,15.86,15.82,15.83,256600.0,9.4917,9.4977,9.4737,9.4797,256600.0
2014-12-04 14:40:00,15.84,15.84,15.82,15.84,303300.0,9.4857,9.4857,9.4737,9.4857,303300.0
2014-12-04 14:50:00,15.84,15.84,15.82,15.83,237300.0,9.4857,9.4857,9.4737,9.4797,237300.0
2014-12-04 15:00:00,15.83,15.84,15.82,15.83,302100.0,9.4797,9.4857,9.4737,9.4797,302100.0
2014-12-04 15:10:00,15.82,15.83,15.78,15.79,714600.0,9.4737,9.4797,9.4498,9.4557,714600.0
2014-12-04 15:20:00,15.79,15.8,15.75,15.78,1274500.0,9.4557,9.4617,9.4318,9.4498,1274500.0
2014-12-04 15:30:00,15.77,15.78,15.75,15.75,1292200.0,9.4438,9.4498,9.4318,9.4318,1292200.0
2014-12-04 15:40:00,15.75,15.79,15.75,15.76,1291400.0,9.4318,9.4557,9.4318,9.4378,1291400.0
2014-12-04 15:50:00,15.76,15.81,15.76,15.81,2169700.0,9.4378,9.4677,9.4378,9.4677,2169700.0
2014-12-05 09:30:00,15.9,15.9,15.77,15.79,1039300.0,9.5216,9.5216,9.4438,9.4557,1039300.0
2014-12-05 09:40:00,15.79,15.82,15.76,15.79,847700.0,9.4557,9.4737,9.4378,9.4557,847700.0
2014-12-05 09:50:00,15.79,15.8,15.76,15.77,501200.0,9.4557,9.4617,9.4378,9.4438,501200.0
2014-12-05 10:00:00,15.77,15.81,15.75,15.78,542000.0,9.4438,9.4677,9.4318,9.4498,542000.0
2014-12-05 10:10:00,15.78,15.87,15.76,15.86,605100.0,9.4498,9.5037,9.4378,9.4977,605100.0
2014-12-05 10:20:00,15.85,15.87,15.83,15.87,421200.0,9.4917,9.5037,9.4797,9.5037,421200.0
2014-12-05 10:30:00,15.87,15.9,15.85,15.86,409200.0,9.5037,9.5216,9.4917,9.4977,409200.0
2014-12-05 10:40:00,15.86,15.92,15.84,15.91,540400.0,9.4977,9.5336,9.4857,9.5276,540400.0
2014-12-05 10:50:00,15.92,15.94,15.9,15.93,434500.0,9.5336,9.5456,9.5216,9.5396,434500.0
2014-12-05 11:00:00,15.93,15.93,15.92,15.93,282700.0,9.5396,9.5396,9.5336,9.5396,282700.0
2014-12-05 11:10:00,15.93,15.93,15.89,15.89,787800.0,9.5396,9.5396,9.5156,9.5156,787800.0
2014-12-05 11:20:00,15.89,15.91,15.89,15.9,481600.0,9.5156,9.5276,9.5156,9.5216,481600.0
2014-12-05 11:30:00,15.9,15.9,15.85,15.86,373800.0,9.5216,9.5216,9.4917,9.4977,373800.0
2014-12-05 11:40:00,15.86,15.87,15.84,15.87,387600.0,9.4977,9.5037,9.4857,9.5037,387600.0
2014-12-05 11:50:00,15.87,15.89,15.84,15.84,723100.0,9.5037,9.5156,9.4857,9.4857,723100.0
2014-12-05 12:00:00,15.85,15.85,15.8,15.83,680800.0,9.4917,9.4917,9.4617,9.4797,680800.0
2014-12-05 12:10:00,15.82,15.83,15.79,15.8,635200.0,9.4737,9.4797,9.4557,9.4617,635200.0
2014-12-05 12:20:00,15.81,15.81,15.79,15.8,316200.0,9.4677,9.4677,9.4557,9.4617,316200.0
2014-12-05 12:30:00,15.79,15.81,15.78,15.8,460500.0,9.4557,9.4677,9.4498,9.4617,460500.0
2014-12-05 12:40:00,15.79,15.81,15.78,15.78,400900.0,9.4557,9.4677,9.4498,9.4498,400900.0
2014-12-05 12:50:00,15.79,15.81,15.78,15.79,474800.0,9.4557,9.4677,9.4498,9.4557,474800.0
2014-12-05 13:00:00,15.79,15.81,15.78,15.8,706200.0,9.4557,9.4677,9.4498,9.4617,706200.0
2014-12-05 13:10:00,15.8,15.81,15.78,15.79,358600.0,9.4617,9.4677,9.4498,9.4557,358600.0
2014-12-05 13:20:00,15.79,15.8,15.78,15.8,170200.0,9.4557,9.4617,9.4498,9.4617,170200.0
2014-12-05 13:30:00,15.8,15.81,15.78,15.81,269400.0,9.4617,9.4677,9.4498,9.4677,269400.0
2014-12-05 13:40:00,15.81,15.81,15.78,15.8,311500.0,9.4677,9.4677,9.4498,9.4617,311500.0
2014-12-05 13:50:00,15.8,15.8,15.79,15.79,111300.0,9.4617,9.4617,9.4557,9.4557,111300.0
2014-12-05 14:00:00,15.8,15.82,15.79,15.8,513700.0,9.4617,9.4737,9.4557,9.4617,513700.0
2014-12-05 14:10:00,15.79,15.8,15.77,15.78,280100.0,9.4557,9.4617,9.4438,9.4498,280100.0
2014-12-05 14:20:00,15.77,15.78,15.73,15.74,1127700.0,9.4438,9.4498,9.4198,9.4258,1127700.0
2014-12-05 14:30:00,15.74,15.75,15.69,15.72,1454300.0,9.4258,9.4318,9.3959,9.4138,1454300.0
2014-12-05 14:40:00,15.71,15.74,15.69,15.72,768800.0,9.4078,9.4258,9.3959,9.4138,768800.0
2014-12-05 14:50:00,15.72,15.73,15.69,15.7,627300.0,9.4138,9.4198,9.3959,9.4018,627300.0
2014-12-05 15:00:00,15.7,15.71,15.66,15.66,860600.0,9.4018,9.4078,9.3779,9.3779,860600.0
2014-12-05 15:10:00,15.67,15.73,15.66,15.7,984900.0,9.3839,9.4198,9.3779,9.4018,984900.0
2014-12-05 15:20:00,15.7,15.7,15.68,15.68,298000.0,9.4018,9.4018,9.3899,9.3899,298000.0
2014-12-05 15:30:00,15.69,15.69,15.63,15.67,1291000.0,9.3959,9.3959,9.3599,9.3839,1291000.0
2014-12-05 15:40:00,15.66,15.69,15.64,15.68,1382700.0,9.3779,9.3959,9.3659,9.3899,1382700.0
2014-12-05 15:50:00,15.68,15.73,15.67,15.71,2807400.0,9.3899,9.4198,9.3839,9.4078,2807400.0
2014-12-08 09:30:00,15.68,15.75,15.57,15.65,1671600.0,9.3899,9.4318,9.324,9.3719,1671600.0
2014-12-08 09:40:00,15.64,15.7,15.45,15.51,1393400.0,9.3659,9.4018,9.2521,9.2881,1393400.0
2014-12-08 09:50:00,15.52,15.65,15.46,15.5,762200.0,9.2941,9.3719,9.2581,9.2821,762200.0
2014-12-08 10:00:00,15.5,15.54,15.47,15.49,679800.0,9.2821,9.306,9.2641,9.2761,679800.0
2014-12-08 10:10:00,15.48,15.51,15.44,15.48,948400.0,9.2701,9.2881,9.2461,9.2701,948400.0
2014-12-08 10:20:00,15.48,15.75,15.46,15.48,613400.0,9.2701,9.4318,9.2581,9.2701,613400.0
2014-12-08 10:30:00,15.48,15.53,15.47,15.49,430700.0,9.2701,9.3,9.2641,9.2761,430700.0
2014-12-08 10:40:00,15.49,15.5,15.49,15.5,245400.0,9.2761,9.2821,9.2761,9.2821,245400.0
2014-12-08 10:50:00,15.5,15.55,15.48,15.53,660400.0,9.2821,9.312,9.2701,9.3,660400.0
2014-12-08 11:00:00,15.52,15.55,15.49,15.55,435400.0,9.2941,9.312,9.2761,9.312,435400.0
2014-12-08 11:10:00,15.55,15.56,15.52,15.56,560400.0,9.312,9.318,9.2941,9.318,560400.0
2014-12-08 11:20:00,15.55,15.56,15.49,15.52,579400.0,9.312,9.318,9.2761,9.2941,579400.0
2014-12-08 11:30:00,15.52,15.54,15.51,15.53,436500.0,9.2941,9.306,9.2881,9.3,436500.0
2014-12-08 11:40:00,15.53,15.54,15.51,15.52,194700.0,9.3,9.306,9.2881,9.2941,194700.0
2014-12-08 11:50:00,15.51,15.53,15.51,15.52,263800.0,9.2881,9.3,9.2881,9.2941,263800.0
2014-12-08 12:00:00,15.51,15.57,15.51,15.54,423900.0,9.2881,9.324,9.2881,9.306,423900.0
2014-12-08 12:10:00,15.54,15.54,15.48,15.52,513600.0,9.306,9.306,9.2701,9.2941,513600.0
2014-12-08 12:20:00,15.52,15.53,15.49,15.51,335100.0,9.2941,9.3,9.2761,9.2881,335100.0
2014-12-08 12:30:00,15.5,15.55,15.49,15.52,762200.0,9.2821,9.312,9.2761,9.2941,762200.0
2014-12-08 12:40:00,15.53,15.54,15.52,15.53,451200.0,9.3,9.306,9.2941,9.3,451200.0
2014-12-08 12:50:00,15.53,15.55,15.52,15.55,351700.0,9.3,9.312,9.2941,9.312,351700.0
2014-12-08 13:00:00,15.55,15.56,15.53,15.53,384300.0,9.312,9.318,9.3,9.3,384300.0
2014-12-08 13:10:00,15.53,15.54,15.49,15.5,329300.0,9.3,9.306,9.2761,9.2821,329300.0
2014-12-08 13:20:00,15.51,15.51,15.44,15.45,478000.0,9.2881,9.2881,9.2461,9.2521,478000.0
2014-12-08 13:30:00,15.45,15.45,15.39,15.4,779200.0,9.2521,9.2521,9.2162,9.2222,779200.0
2014-12-08 13:40:00,15.4,15.42,15.38,15.42,373000.0,9.2222,9.2342,9.2102,9.2342,373000.0
2014-12-08 13:50:00,15.42,15.43,15.38,15.41,616800.0,9.2342,9.2402,9.2102,9.2282,616800.0
2014-12-08 14:00:00,15.41,15.44,15.39,15.4,352800.0,9.2282,9.2461,9.2162,9.2222,352800.0
2014-12-08 14:10:00,15.39,15.41,15.38,15.39,377900.0,9.2162,9.2282,9.2102,9.2162,377900.0
2014-12-08 14:20:00,15.39,15.42,15.38,15.42,323900.0,9.2162,9.2342,9.2102,9.2342,323900.0
2014-12-08 14:30:00,15.42,15.44,15.41,15.43,406500.0,9.2342,9.2461,9.2282,9.2402,406500.0
2014-12-08 14:40:00,15.44,15.45,15.43,15.44,145800.0,9.2461,9.2521,9.2402,9.2461,145800.0
2014-12-08 14:50:00,15.45,15.45,15.43,15.44,392500.0,9.2521,9.2521,9.2402,9.2461,392500.0
2014-12-08 15:00:00,15.43,15.44,15.4,15.4,634800.0,9.2402,9.2461,9.2222,9.2222,634800.0
2014-12-08 15:10:00,15.4,15.41,15.38,15.39,412900.0,9.2222,9.2282,9.2102,9.2162,412900.0
2014-12-08 15:20:00,15.39,15.44,15.38,15.42,641900.0,9.2162,9.2461,9.2102,9.2342,641900.0
2014-12-08 15:30:00,15.43,15.43,15.41,15.41,537300.0,9.2402,9.2402,9.2282,9.2282,537300.0
2014-12-08 15:40:00,15.42,15.43,15.39,15.39,953800.0,9.2342,9.2402,9.2162,9.2162,953800.0
2014-12-08 15:50:00,15.39,15.44,15.39,15.43,2262500.0,9.2162,9.2461,9.2162,9.2402,2262500.0
2014-12-09 09:30:00,15.04,15.18,14.75,15.18,3522700.0,9.0066,9.0904,8.8329,9.0904,3522700.0
2014-12-09 09:40:00,15.18,15.29,15.13,15.25,1180100.0,9.0904,9.1563,9.0605,9.1324,1180100.0
2014-12-09 09:50:00,15.26,15.28,15.17,15.28,751200.0,9.1384,9.1503,9.0845,9.1503,751200.0
2014-12-09 10:00:00,15.28,15.34,15.26,15.33,541000.0,9.1503,9.1863,9.1384,9.1803,541000.0
2014-12-09 10:10:00,15.34,15.38,15.31,15.32,889700.0,9.1863,9.2102,9.1683,9.1743,889700.0
2014-12-09 10:20:00,15.32,15.33,15.21,15.23,761500.0,9.1743,9.1803,9.1084,9.1204,761500.0
2014-12-09 10:30:00,15.24,15.27,15.12,15.2,1531900.0,9.1264,9.1443,9.0545,9.1024,1531900.0
2014-12-09 10:40:00,15.2,15.25,15.19,15.25,438100.0,9.1024,9.1324,9.0964,9.1324,438100.0
2014-12-09 10:50:00,15.26,15.3,15.25,15.27,319400.0,9.1384,9.1623,9.1324,9.1443,319400.0
2014-12-09 11:00:00,15.27,15.31,15.26,15.28,236400.0,9.1443,9.1683,9.1384,9.1503,236400.0
2014-12-09 11:10:00,15.28,15.32,15.27,15.32,247400.0,9.1503,9.1743,9.1443,9.1743,247400.0
2014-12-09 11:20:00,15.32,15.32,15.28,15.31,263900.0,9.1743,9.1743,9.1503,9.1683,263900.0
2014-12-09 11:30:00,15.3,15.33,15.25,15.25,538100.0,9.1623,9.1803,9.1324,9.1324,538100.0
2014-12-09 11:40:00,15.25,15.29,15.25,15.28,508200.0,9.1324,9.1563,9.1324,9.1503,508200.0
2014-12-09 11:50:00,15.28,15.3,15.27,15.29,260600.0,9.1503,9.1623,9.1443,9.1563,260600.0
2014-12-09 12:00:00,15.29,15.29,15.1,15.29,311000.0,9.1563,9.1563,9.0425,9.1563,311000.0
2014-12-09 12:10:00,15.28,15.29,15.24,15.24,199100.0,9.1503,9.1563,9.1264,9.1264,199100.0
2014-12-09 12:20:00,15.25,15.28,15.24,15.26,314000.0,9.1324,9.1503,9.1264,9.1384,314000.0
2014-12-09 12:30:00,15.26,15.28,15.24,15.28,403300.0,9.1384,9.1503,9.1264,9.1503,403300.0
2014-12-09 12:40:00,15.28,15.31,15.27,15.29,544500.0,9.1503,9.1683,9.1443,9.1563,544500.0
2014-12-09 12:50:00,15.29,15.31,15.27,15.3,288600.0,9.1563,9.1683,9.1443,9.1623,288600.0
2014-12-09 13:00:00,15.3,15.31,15.28,15.3,188600.0,9.1623,9.1683,9.1503,9.1623,188600.0
2014-12-09 13:10:00,15.31,15.34,15.3,15.31,179300.0,9.1683,9.1863,9.1623,9.1683,179300.0
2014-12-09 13:20:00,15.32,15.34,15.3,15.34,352100.0,9.1743,9.1863,9.1623,9.1863,352100.0
2014-12-09 13:30:00,15.34,15.37,15.33,15.37,296100.0,9.1863,9.2042,9.1803,9.2042,296100.0
2014-12-09 13:40:00,15.37,15.37,15.34,15.34,160400.0,9.2042,9.2042,9.1863,9.1863,160400.0
2014-12-09 13:50:00,15.34,15.36,15.32,15.35,277000.0,9.1863,9.1982,9.1743,9.1923,277000.0
2014-12-09 14:00:00,15.35,15.38,15.34,15.37,391100.0,9.1923,9.2102,9.1863,9.2042,391100.0
2014-12-09 14:10:00,15.36,15.38,15.35,15.36,548000.0,9.1982,9.2102,9.1923,9.1982,548000.0
2014-12-09 14:20:00,15.37,15.39,15.36,15.39,154400.0,9.2042,9.2162,9.1982,9.2162,154400.0
2014-12-09 14:30:00,15.39,15.39,15.34,15.36,386700.0,9.2162,9.2162,9.1863,9.1982,386700.0
2014-12-09 14:40:00,15.36,15.37,15.35,15.35,255300.0,9.1982,9.2042,9.1923,9.1923,255300.0
2014-12-09 14:50:00,15.36,15.37,15.33,15.35,242600.0,9.1982,9.2042,9.1803,9.1923,242600.0
2014-12-09 15:00:00,15.35,15.37,15.34,15.35,305700.0,9.1923,9.2042,9.1863,9.1923,305700.0
2014-12-09 15:10:00,15.35,15.36,15.33,15.36,412900.0,9.1923,9.1982,9.1803,9.1982,412900.0
2014-12-09 15:20:00,15.36,15.38,15.35,15.36,444800.0,9.1982,9.2102,9.1923,9.1982,444800.0
2014-12-09 15:30:00,15.37,15.38,15.35,15.38,494700.0,9.2042,9.2102,9.1923,9.2102,494700.0
2014-12-09 15:40:00,15.38,15.4,15.37,15.4,598100.0,9.2102,9.2222,9.2042,9.2222,598100.0
2014-12-09 15:50:00,15.4,15.43,15.39,15.43,1061000.0,9.2222,9.2402,9.2162,9.2402,1061000.0
2014-12-10 09:30:00,15.43,15.43,15.31,15.34,1320400.0,9.2402,9.2402,9.1683,9.1863,1320400.0
2014-12-10 09:40:00,15.34,15.41,15.29,15.3,546800.0,9.1863,9.2282,9.1563,9.1623,546800.0
2014-12-10 09:50:00,15.3,15.3,15.23,15.27,641600.0,9.1623,9.1623,9.1204,9.1443,641600.0
2014-12-10 10:00:00,15.27,15.28,15.2,15.23,634100.0,9.1443,9.1503,9.1024,9.1204,634100.0
2014-12-10 10:10:00,15.23,15.28,15.22,15.27,380300.0,9.1204,9.1503,9.1144,9.1443,380300.0
2014-12-10 10:20:00,15.27,15.3,15.24,15.25,350600.0,9.1443,9.1623,9.1264,9.1324,350600.0
2014-12-10 10:30:00,15.25,15.26,15.21,15.23,293800.0,9.1324,9.1384,9.1084,9.1204,293800.0
2014-12-10 10:40:00,15.24,15.28,15.23,15.24,301600.0,9.1264,9.1503,9.1204,9.1264,301600.0
2014-12-10 10:50:00,15.24,15.34,15.22,15.34,682200.0,9.1264,9.1863,9.1144,9.1863,682200.0
2014-12-10 11:00:00,15.34,15.34,15.27,15.29,390300.0,9.1863,9.1863,9.1443,9.1563,390300.0
2014-12-10 11:10:00,15.29,15.29,15.24,15.24,209500.0,9.1563,9.1563,9.1264,9.1264,209500.0
2014-12-10 11:20:00,15.25,15.28,15.23,15.27,507600.0,9.1324,9.1503,9.1204,9.1443,507600.0
2014-12-10 11:30:00,15.26,15.28,15.24,15.27,439600.0,9.1384,9.1503,9.1264,9.1443,439600.0
2014-12-10 11:40:00,15.28,15.28,15.24,15.24,355600.0,9.1503,9.1503,9.1264,9.1264,355600.0
2014-12-10 11:50:00,15.24,15.26,15.23,15.26,383900.0,9.1264,9.1384,9.1204,9.1384,383900.0
2014-12-10 12:00:00,15.26,15.28,15.25,15.27,176800.0,9.1384,9.1503,9.1324,9.1443,176800.0
2014-12-10 12:10:00,15.28,15.3,15.26,15.29,299300.0,9.1503,9.1623,9.1384,9.1563,299300.0
2014-12-10 12:20:00,15.29,15.3,15.27,15.29,241900.0,9.1563,9.1623,9.1443,9.1563,241900.0
2014-12-10 12:30:00,15.29,15.32,15.27,15.29,371000.0,9.1563,9.1743,9.1443,9.1563,371000.0
2014-12-10 12:40:00,15.29,15.33,15.29,15.32,262500.0,9.1563,9.1803,9.1563,9.1743,262500.0
2014-12-10 12:50:00,15.32,15.33,15.3,15.31,163000.0,9.1743,9.1803,9.1623,9.1683,163000.0
2014-12-10 13:00:00,15.3,15.33,15.3,15.32,181600.0,9.1623,9.1803,9.1623,9.1743,181600.0
2014-12-10 13:10:00,15.32,15.32,15.3,15.31,171900.0,9.1743,9.1743,9.1623,9.1683,171900.0
2014-12-10 13:20:00,15.31,15.31,15.28,15.29,188600.0,9.1683,9.1683,9.1503,9.1563,188600.0
2014-12-10 13:30:00,15.29,15.3,15.27,15.28,110400.0,9.1563,9.1623,9.1443,9.1503,110400.0
2014-12-10 13:40:00,15.28,15.28,15.21,15.21,304000.0,9.1503,9.1503,9.1084,9.1084,304000.0
2014-12-10 13:50:00,15.21,15.22,15.15,15.16,444900.0,9.1084,9.1144,9.0725,9.0785,444900.0
2014-12-10 14:00:00,15.16,15.18,15.15,15.16,388900.0,9.0785,9.0904,9.0725,9.0785,388900.0
2014-12-10 14:10:00,15.16,15.19,15.15,15.19,408900.0,9.0785,9.0964,9.0725,9.0964,408900.0
2014-12-10 14:20:00,15.18,15.2,15.16,15.19,578200.0,9.0904,9.1024,9.0785,9.0964,578200.0
2014-12-10 14:30:00,15.19,15.2,15.16,15.18,567300.0,9.0964,9.1024,9.0785,9.0904,567300.0
2014-12-10 14:40:00,15.18,15.23,15.17,15.21,375400.0,9.0904,9.1204,9.0845,9.1084,375400.0
2014-12-10 14:50:00,15.21,15.22,15.18,15.19,494700.0,9.1084,9.1144,9.0904,9.0964,494700.0
2014-12-10 15:00:00,15.19,15.24,15.18,15.24,671300.0,9.0964,9.1264,9.0904,9.1264,671300.0
2014-12-10 15:10:00,15.24,15.28,15.23,15.27,637800.0,9.1264,9.1503,9.1204,9.1443,637800.0
2014-12-10 15:20:00,15.27,15.3,15.25,15.26,378200.0,9.1443,9.1623,9.1324,9.1384,378200.0
2014-12-10 15:30:00,15.26,15.29,15.24,15.26,692500.0,9.1384,9.1563,9.1264,9.1384,692500.0
2014-12-10 15:40:00,15.27,15.27,15.19,15.2,1003400.0,9.1443,9.1443,9.0964,9.1024,1003400.0
2014-12-10 15:50:00,15.2,15.22,15.15,15.16,2611300.0,9.1024,9.1144,9.0725,9.0785,2611300.0
2014-12-11 09:30:00,15.17,15.24,15.03,15.19,2718900.0,9.0845,9.1264,9.0006,9.0964,2718900.0
2014-12-11 09:40:00,15.19,15.2,15.08,15.12,1196000.0,9.0964,9.1024,9.0306,9.0545,1196000.0
2014-12-11 09:50:00,15.12,15.14,15.09,15.11,717900.0,9.0545,9.0665,9.0366,9.0485,717900.0
2014-12-11 10:00:00,15.11,15.13,15.09,15.1,650200.0,9.0485,9.0605,9.0366,9.0425,650200.0
2014-12-11 10:10:00,15.1,15.15,15.09,15.15,1024000.0,9.0425,9.0725,9.0366,9.0725,1024000.0
2014-12-11 10:20:00,15.15,15.2,15.13,15.19,1306100.0,9.0725,9.1024,9.0605,9.0964,1306100.0
2014-12-11 10:30:00,15.18,15.22,15.15,15.16,853300.0,9.0904,9.1144,9.0725,9.0785,853300.0
2014-12-11 10:40:00,15.15,15.18,15.13,15.14,749300.0,9.0725,9.0904,9.0605,9.0665,749300.0
2014-12-11 10:50:00,15.15,15.16,15.13,15.14,633200.0,9.0725,9.0785,9.0605,9.0665,633200.0
2014-12-11 11:00:00,15.14,15.17,15.13,15.15,471300.0,9.0665,9.0845,9.0605,9.0725,471300.0
2014-12-11 11:10:00,15.16,15.18,15.14,15.17,516600.0,9.0785,9.0904,9.0665,9.0845,516600.0
2014-12-11 11:20:00,15.17,15.23,15.16,15.19,805900.0,9.0845,9.1204,9.0785,9.0964,805900.0
2014-12-11 11:30:00,15.2,15.23,15.19,15.23,536000.0,9.1024,9.1204,9.0964,9.1204,536000.0
2014-12-11 11:40:00,15.23,15.23,15.2,15.23,441000.0,9.1204,9.1204,9.1024,9.1204,441000.0
2014-12-11 11:50:00,15.23,15.25,15.22,15.25,360400.0,9.1204,9.1324,9.1144,9.1324,360400.0
2014-12-11 12:00:00,15.25,15.29,15.23,15.27,406000.0,9.1324,9.1563,9.1204,9.1443,406000.0
2014-12-11 12:10:00,15.26,15.28,15.26,15.26,277500.0,9.1384,9.1503,9.1384,9.1384,277500.0
2014-12-11 12:20:00,15.27,15.32,15.24,15.31,495400.0,9.1443,9.1743,9.1264,9.1683,495400.0
2014-12-11 12:30:00,15.3,15.33,15.29,15.33,429600.0,9.1623,9.1803,9.1563,9.1803,429600.0
2014-12-11 12:40:00,15.33,15.37,15.32,15.36,270900.0,9.1803,9.2042,9.1743,9.1982,270900.0
2014-12-11 12:50:00,15.37,15.39,15.35,15.38,288200.0,9.2042,9.2162,9.1923,9.2102,288200.0
2014-12-11 13:00:00,15.38,15.39,15.35,15.39,460000.0,9.2102,9.2162,9.1923,9.2162,460000.0
2014-12-11 13:10:00,15.39,15.39,15.34,15.37,395700.0,9.2162,9.2162,9.1863,9.2042,395700.0
2014-12-11 13:20:00,15.37,15.39,15.36,15.37,385100.0,9.2042,9.2162,9.1982,9.2042,385100.0
2014-12-11 13:30:00,15.37,15.37,15.35,15.35,191600.0,9.2042,9.2042,9.1923,9.1923,191600.0
2014-12-11 13:40:00,15.36,15.39,15.35,15.38,368400.0,9.1982,9.2162,9.1923,9.2102,368400.0
2014-12-11 13:50:00,15.39,15.45,15.38,15.38,797400.0,9.2162,9.2521,9.2102,9.2102,797400.0
2014-12-11 14:00:00,15.38,15.48,15.38,15.46,1304000.0,9.2102,9.2701,9.2102,9.2581,1304000.0
2014-12-11 14:10:00,15.46,15.49,15.42,15.42,704000.0,9.2581,9.2761,9.2342,9.2342,704000.0
2014-12-11 14:20:00,15.42,15.43,15.34,15.34,500400.0,9.2342,9.2402,9.1863,9.1863,500400.0
2014-12-11 14:30:00,15.34,15.35,15.31,15.35,536500.0,9.1863,9.1923,9.1683,9.1923,536500.0
2014-12-11 14:40:00,15.35,15.37,15.27,15.28,619000.0,9.1923,9.2042,9.1443,9.1503,619000.0
2014-12-11 14:50:00,15.28,15.29,15.22,15.25,846400.0,9.1503,9.1563,9.1144,9.1324,846400.0
2014-12-11 15:00:00,15.24,15.26,15.22,15.22,662600.0,9.1264,9.1384,9.1144,9.1144,662600.0
2014-12-11 15:10:00,15.23,15.29,15.22,15.29,493500.0,9.1204,9.1563,9.1144,9.1563,493500.0
2014-12-11 15:20:00,15.29,15.34,15.28,15.33,877400.0,9.1563,9.1863,9.1503,9.1803,877400.0
2014-12-11 15:30:00,15.32,15.35,15.3,15.33,711900.0,9.1743,9.1923,9.1623,9.1803,711900.0
2014-12-11 15:40:00,15.32,15.36,15.31,15.31,1032900.0,9.1743,9.1982,9.1683,9.1683,1032900.0
2014-12-11 15:50:00,15.32,15.32,15.25,15.27,1790300.0,9.1743,9.1743,9.1324,9.1443,1790300.0
2014-12-12 09:30:00,15.2,15.2,15.08,15.14,1639500.0,9.1024,9.1024,9.0306,9.0665,1639500.0
2014-12-12 09:40:00,15.14,15.19,15.13,15.15,531400.0,9.0665,9.0964,9.0605,9.0725,531400.0
2014-12-12 09:50:00,15.14,15.17,15.1,15.14,539900.0,9.0665,9.0845,9.0425,9.0665,539900.0
2014-12-12 10:00:00,15.14,15.15,15.11,15.14,408600.0,9.0665,9.0725,9.0485,9.0665,408600.0
2014-12-12 10:10:00,15.14,15.16,15.11,15.15,445700.0,9.0665,9.0785,9.0485,9.0725,445700.0
2014-12-12 10:20:00,15.15,15.21,15.14,15.19,585500.0,9.0725,9.1084,9.0665,9.0964,585500.0
2014-12-12 10:30:00,15.18,15.21,15.15,15.16,529400.0,9.0904,9.1084,9.0725,9.0785,529400.0
2014-12-12 10:40:00,15.16,15.17,15.12,15.15,364600.0,9.0785,9.0845,9.0545,9.0725,364600.0
2014-12-12 10:50:00,15.14,15.15,15.1,15.11,593900.0,9.0665,9.0725,9.0425,9.0485,593900.0
2014-12-12 11:00:00,15.11,15.13,15.06,15.12,614700.0,9.0485,9.0605,9.0186,9.0545,614700.0
2014-12-12 11:10:00,15.12,15.14,15.1,15.12,321100.0,9.0545,9.0665,9.0425,9.0545,321100.0
2014-12-12 11:20:00,15.12,15.14,15.09,15.11,409400.0,9.0545,9.0665,9.0366,9.0485,409400.0
2014-12-12 11:30:00,15.11,15.16,15.1,15.15,444100.0,9.0485,9.0785,9.0425,9.0725,444100.0
2014-12-12 11:40:00,15.15,15.17,15.1,15.11,316400.0,9.0725,9.0845,9.0425,9.0485,316400.0
2014-12-12 11:50:00,15.1,15.12,15.1,15.11,344900.0,9.0425,9.0545,9.0425,9.0485,344900.0
2014-12-12 12:00:00,15.12,15.16,15.11,15.13,436800.0,9.0545,9.0785,9.0485,9.0605,436800.0
2014-12-12 12:10:00,15.13,15.16,15.12,15.16,207700.0,9.0605,9.0785,9.0545,9.0785,207700.0
2014-12-12 12:20:00,15.16,15.2,15.13,15.2,409200.0,9.0785,9.1024,9.0605,9.1024,409200.0
2014-12-12 12:30:00,15.2,15.2,15.16,15.17,276700.0,9.1024,9.1024,9.0785,9.0845,276700.0
2014-12-12 12:40:00,15.18,15.2,15.16,15.19,299300.0,9.0904,9.1024,9.0785,9.0964,299300.0
2014-12-12 12:50:00,15.19,15.19,15.13,15.14,245200.0,9.0964,9.0964,9.0605,9.0665,245200.0
2014-12-12 13:00:00,15.13,15.15,15.11,15.15,304000.0,9.0605,9.0725,9.0485,9.0725,304000.0
2014-12-12 13:10:00,15.15,15.17,15.11,15.15,341600.0,9.0725,9.0845,9.0485,9.0725,341600.0
2014-12-12 13:20:00,15.15,15.17,15.13,15.16,286700.0,9.0725,9.0845,9.0605,9.0785,286700.0
2014-12-12 13:30:00,15.16,15.16,15.13,15.16,261700.0,9.0785,9.0785,9.0605,9.0785,261700.0
2014-12-12 13:40:00,15.16,15.16,15.14,15.16,149500.0,9.0785,9.0785,9.0665,9.0785,149500.0
2014-12-12 13:50:00,15.16,15.18,15.15,15.17,296500.0,9.0785,9.0904,9.0725,9.0845,296500.0
2014-12-12 14:00:00,15.17,15.18,15.15,15.16,298800.0,9.0845,9.0904,9.0725,9.0785,298800.0
2014-12-12 14:10:00,15.16,15.16,15.13,15.15,249700.0,9.0785,9.0785,9.0605,9.0725,249700.0
2014-12-12 14:20:00,15.15,15.16,15.11,15.12,515000.0,9.0725,9.0785,9.0485,9.0545,515000.0
2014-12-12 14:30:00,15.12,15.13,15.1,15.11,284700.0,9.0545,9.0605,9.0425,9.0485,284700.0
2014-12-12 14:40:00,15.12,15.13,15.1,15.12,250700.0,9.0545,9.0605,9.0425,9.0545,250700.0
2014-12-12 14:50:00,15.12,15.14,15.1,15.13,428400.0,9.0545,9.0665,9.0425,9.0605,428400.0
2014-12-12 15:00:00,15.13,15.13,15.1,15.12,414000.0,9.0605,9.0605,9.0425,9.0545,414000.0
2014-12-12 15:10:00,15.12,15.12,15.08,15.11,573200.0,9.0545,9.0545,9.0306,9.0485,573200.0
2014-12-12 15:20:00,15.1,15.12,15.09,15.09,436400.0,9.0425,9.0545,9.0366,9.0366,436400.0
2014-12-12 15:30:00,15.09,15.1,15.0,15.0,1132100.0,9.0366,9.0425,8.9827,8.9827,1132100.0
2014-12-12 15:40:00,15.01,15.03,15.0,15.02,1412300.0,8.9886,9.0006,8.9827,8.9946,1412300.0
2014-12-12 15:50:00,15.02,15.03,15.0,15.0,2279800.0,8.9946,9.0006,8.9827,8.9827,2279800.0
2014-12-15 09:30:00,14.86,14.92,14.73,14.79,3053400.0,8.8988,8.9347,8.821,8.8569,3053400.0
2014-12-15 09:40:00,14.79,14.81,14.7,14.72,1485800.0,8.8569,8.8689,8.803,8.815,1485800.0
2014-12-15 09:50:00,14.72,14.73,14.66,14.66,1042200.0,8.815,8.821,8.779,8.779,1042200.0
2014-12-15 10:00:00,14.66,14.67,14.55,14.57,2271300.0,8.779,8.785,8.7132,8.7252,2271300.0
2014-12-15 10:10:00,14.57,14.63,14.56,14.59,1282600.0,8.7252,8.7611,8.7192,8.7371,1282600.0
2014-12-15 10:20:00,14.59,14.59,14.45,14.5,2490200.0,8.7371,8.7371,8.6533,8.6832,2490200.0
2014-12-15 10:30:00,14.5,14.5,14.42,14.43,1018600.0,8.6832,8.6832,8.6353,8.6413,1018600.0
2014-12-15 10:40:00,14.43,14.48,14.4,14.47,1249400.0,8.6413,8.6713,8.6233,8.6653,1249400.0
2014-12-15 10:50:00,14.47,14.52,14.44,14.44,980700.0,8.6653,8.6952,8.6473,8.6473,980700.0
2014-12-15 11:00:00,14.44,14.45,14.34,14.37,1549300.0,8.6473,8.6533,8.5874,8.6054,1549300.0
2014-12-15 11:10:00,14.37,14.42,14.35,14.35,1093800.0,8.6054,8.6353,8.5934,8.5934,1093800.0
2014-12-15 11:20:00,14.36,14.37,14.34,14.36,887600.0,8.5994,8.6054,8.5874,8.5994,887600.0
2014-12-15 11:30:00,14.36,14.41,14.34,14.37,815000.0,8.5994,8.6293,8.5874,8.6054,815000.0
2014-12-15 11:40:00,14.36,14.39,14.35,14.37,1088900.0,8.5994,8.6174,8.5934,8.6054,1088900.0
2014-12-15 11:50:00,14.37,14.38,14.33,14.36,905500.0,8.6054,8.6114,8.5814,8.5994,905500.0
2014-12-15 12:00:00,14.36,14.41,14.35,14.37,817100.0,8.5994,8.6293,8.5934,8.6054,817100.0
2014-12-15 12:10:00,14.38,14.4,14.37,14.39,538000.0,8.6114,8.6233,8.6054,8.6174,538000.0
2014-12-15 12:20:00,14.4,14.5,14.39,14.49,836300.0,8.6233,8.6832,8.6174,8.6772,836300.0
2014-12-15 12:30:00,14.5,14.51,14.44,14.46,648700.0,8.6832,8.6892,8.6473,8.6593,648700.0
2014-12-15 12:40:00,14.46,14.5,14.45,14.5,692500.0,8.6593,8.6832,8.6533,8.6832,692500.0
2014-12-15 12:50:00,14.5,14.55,14.49,14.51,826100.0,8.6832,8.7132,8.6772,8.6892,826100.0
2014-12-15 13:00:00,14.51,14.52,14.45,14.45,498500.0,8.6892,8.6952,8.6533,8.6533,498500.0
2014-12-15 13:10:00,14.46,14.47,14.41,14.47,597500.0,8.6593,8.6653,8.6293,8.6653,597500.0
2014-12-15 13:20:00,14.46,14.49,14.45,14.45,363100.0,8.6593,8.6772,8.6533,8.6533,363100.0
2014-12-15 13:30:00,14.45,14.5,14.44,14.48,318800.0,8.6533,8.6832,8.6473,8.6713,318800.0
2014-12-15 13:40:00,14.48,14.5,14.46,14.47,377000.0,8.6713,8.6832,8.6593,8.6653,377000.0
2014-12-15 13:50:00,14.47,14.48,14.42,14.42,688100.0,8.6653,8.6713,8.6353,8.6353,688100.0
2014-12-15 14:00:00,14.42,14.43,14.4,14.41,505400.0,8.6353,8.6413,8.6233,8.6293,505400.0
2014-12-15 14:10:00,14.4,14.41,14.35,14.36,870100.0,8.6233,8.6293,8.5934,8.5994,870100.0
2014-12-15 14:20:00,14.36,14.38,14.33,14.38,1269400.0,8.5994,8.6114,8.5814,8.6114,1269400.0
2014-12-15 14:30:00,14.38,14.41,14.36,14.38,617400.0,8.6114,8.6293,8.5994,8.6114,617400.0
2014-12-15 14:40:00,14.38,14.39,14.31,14.32,851200.0,8.6114,8.6174,8.5695,8.5754,851200.0
2014-12-15 14:50:00,14.32,14.37,14.31,14.37,615200.0,8.5754,8.6054,8.5695,8.6054,615200.0
2014-12-15 15:00:00,14.36,14.39,14.34,14.39,723600.0,8.5994,8.6174,8.5874,8.6174,723600.0
2014-12-15 15:10:00,14.39,14.41,14.36,14.37,650400.0,8.6174,8.6293,8.5994,8.6054,650400.0
2014-12-15 15:20:00,14.37,14.38,14.32,14.32,1139000.0,8.6054,8.6114,8.5754,8.5754,1139000.0
2014-12-15 15:30:00,14.32,14.34,14.29,14.32,1639600.0,8.5754,8.5874,8.5575,8.5754,1639600.0
2014-12-15 15:40:00,14.31,14.32,14.29,14.3,1916100.0,8.5695,8.5754,8.5575,8.5635,1916100.0
2014-12-15 15:50:00,14.29,14.3,14.27,14.27,3390600.0,8.5575,8.5635,8.5455,8.5455,3390600.0
2014-12-16 09:30:00,14.19,14.2,13.93,14.09,2726400.0,8.4976,8.5036,8.3419,8.4377,2726400.0
2014-12-16 09:40:00,14.09,14.13,14.07,14.12,753000.0,8.4377,8.4617,8.4257,8.4557,753000.0
2014-12-16 09:50:00,14.12,14.19,14.1,14.17,897600.0,8.4557,8.4976,8.4437,8.4856,897600.0
2014-12-16 10:00:00,14.17,14.19,14.13,14.13,787000.0,8.4856,8.4976,8.4617,8.4617,787000.0
2014-12-16 10:10:00,14.13,14.26,14.12,14.25,774600.0,8.4617,8.5395,8.4557,8.5335,774600.0
2014-12-16 10:20:00,14.24,14.28,14.19,14.28,1293900.0,8.5275,8.5515,8.4976,8.5515,1293900.0
2014-12-16 10:30:00,14.27,14.29,14.24,14.26,711500.0,8.5455,8.5575,8.5275,8.5395,711500.0
2014-12-16 10:40:00,14.26,14.27,14.24,14.24,632200.0,8.5395,8.5455,8.5275,8.5275,632200.0
2014-12-16 10:50:00,14.24,14.29,14.23,14.29,741200.0,8.5275,8.5575,8.5215,8.5575,741200.0
2014-12-16 11:00:00,14.29,14.3,14.26,14.27,410700.0,8.5575,8.5635,8.5395,8.5455,410700.0
2014-12-16 11:10:00,14.26,14.33,14.26,14.33,819500.0,8.5395,8.5814,8.5395,8.5814,819500.0
2014-12-16 11:20:00,14.32,14.46,14.32,14.44,1367200.0,8.5754,8.6593,8.5754,8.6473,1367200.0
2014-12-16 11:30:00,14.44,14.45,14.4,14.41,926700.0,8.6473,8.6533,8.6233,8.6293,926700.0
2014-12-16 11:40:00,14.42,14.42,14.37,14.41,583100.0,8.6353,8.6353,8.6054,8.6293,583100.0
2014-12-16 11:50:00,14.4,14.42,14.37,14.38,279400.0,8.6233,8.6353,8.6054,8.6114,279400.0
2014-12-16 12:00:00,14.37,14.4,14.37,14.4,385600.0,8.6054,8.6233,8.6054,8.6233,385600.0
2014-12-16 12:10:00,14.4,14.42,14.38,14.39,601200.0,8.6233,8.6353,8.6114,8.6174,601200.0
2014-12-16 12:20:00,14.39,14.4,14.35,14.36,610200.0,8.6174,8.6233,8.5934,8.5994,610200.0
2014-12-16 12:30:00,14.36,14.39,14.35,14.39,308300.0,8.5994,8.6174,8.5934,8.6174,308300.0
2014-12-16 12:40:00,14.39,14.39,14.3,14.31,988500.0,8.6174,8.6174,8.5635,8.5695,988500.0
2014-12-16 12:50:00,14.31,14.32,14.25,14.25,365400.0,8.5695,8.5754,8.5335,8.5335,365400.0
2014-12-16 13:00:00,14.25,14.29,14.23,14.25,508100.0,8.5335,8.5575,8.5215,8.5335,508100.0
2014-12-16 13:10:00,14.24,14.25,14.16,14.19,943000.0,8.5275,8.5335,8.4796,8.4976,943000.0
2014-12-16 13:20:00,14.19,14.23,14.17,14.23,491500.0,8.4976,8.5215,8.4856,8.5215,491500.0
2014-12-16 13:30:00,14.22,14.25,14.18,14.23,277200.0,8.5156,8.5335,8.4916,8.5215,277200.0
2014-12-16 13:40:00,14.23,14.28,14.22,14.24,445200.0,8.5215,8.5515,8.5156,8.5275,445200.0
2014-12-16 13:50:00,14.24,14.27,14.23,14.25,358900.0,8.5275,8.5455,8.5215,8.5335,358900.0
2014-12-16 14:00:00,14.25,14.33,14.24,14.33,577400.0,8.5335,8.5814,8.5275,8.5814,577400.0
2014-12-16 14:10:00,14.33,14.33,14.26,14.29,928800.0,8.5814,8.5814,8.5395,8.5575,928800.0
2014-12-16 14:20:00,14.29,14.32,14.29,14.3,1026700.0,8.5575,8.5754,8.5575,8.5635,1026700.0
2014-12-16 14:30:00,14.3,14.33,14.27,14.29,593900.0,8.5635,8.5814,8.5455,8.5575,593900.0
2014-12-16 14:40:00,14.29,14.29,14.24,14.24,527100.0,8.5575,8.5575,8.5275,8.5275,527100.0
2014-12-16 14:50:00,14.24,14.25,14.18,14.23,613000.0,8.5275,8.5335,8.4916,8.5215,613000.0
2014-12-16 15:00:00,14.22,14.27,14.21,14.24,394300.0,8.5156,8.5455,8.5096,8.5275,394300.0
2014-12-16 15:10:00,14.23,14.24,14.21,14.23,242500.0,8.5215,8.5275,8.5096,8.5215,242500.0
2014-12-16 15:20:00,14.23,14.23,14.15,14.16,691100.0,8.5215,8.5215,8.4736,8.4796,691100.0
2014-12-16 15:30:00,14.16,14.2,14.12,14.13,800500.0,8.4796,8.5036,8.4557,8.4617,800500.0
2014-12-16 15:40:00,14.14,14.17,14.08,14.15,1286000.0,8.4677,8.4856,8.4317,8.4736,1286000.0
2014-12-16 15:50:00,14.15,14.15,14.07,14.08,2349000.0,8.4736,8.4736,8.4257,8.4317,2349000.0
2014-12-17 09:30:00,14.17,14.28,14.11,14.27,1429500.0,8.4856,8.5515,8.4497,8.5455,1429500.0
2014-12-17 09:40:00,14.27,14.34,14.21,14.24,1325000.0,8.5455,8.5874,8.5096,8.5275,1325000.0
2014-12-17 09:50:00,14.24,14.24,14.16,14.17,668200.0,8.5275,8.5275,8.4796,8.4856,668200.0
2014-12-17 10:00:00,14.17,14.26,14.16,14.25,746200.0,8.4856,8.5395,8.4796,8.5335,746200.0
2014-12-17 10:10:00,14.25,14.32,14.24,14.29,809700.0,8.5335,8.5754,8.5275,8.5575,809700.0
2014-12-17 10:20:00,14.29,14.3,14.22,14.23,556100.0,8.5575,8.5635,8.5156,8.5215,556100.0
2014-12-17 10:30:00,14.23,14.23,14.18,14.23,595700.0,8.5215,8.5215,8.4916,8.5215,595700.0
2014-12-17 10:40:00,14.23,14.3,14.21,14.29,828400.0,8.5215,8.5635,8.5096,8.5575,828400.0
2014-12-17 10:50:00,14.3,14.33,14.28,14.32,384100.0,8.5635,8.5814,8.5515,8.5754,384100.0
2014-12-17 11:00:00,14.33,14.35,14.32,14.33,480300.0,8.5814,8.5934,8.5754,8.5814,480300.0
2014-12-17 11:10:00,14.33,14.35,14.3,14.34,395800.0,8.5814,8.5934,8.5635,8.5874,395800.0
2014-12-17 11:20:00,14.34,14.39,14.33,14.36,513900.0,8.5874,8.6174,8.5814,8.5994,513900.0
2014-12-17 11:30:00,14.36,14.42,14.35,14.42,579500.0,8.5994,8.6353,8.5934,8.6353,579500.0
2014-12-17 11:40:00,14.42,14.45,14.39,14.4,693100.0,8.6353,8.6533,8.6174,8.6233,693100.0
2014-12-17 11:50:00,14.4,14.47,14.36,14.45,713800.0,8.6233,8.6653,8.5994,8.6533,713800.0
2014-12-17 12:00:00,14.44,14.45,14.4,14.44,365300.0,8.6473,8.6533,8.6233,8.6473,365300.0
2014-12-17 12:10:00,14.44,14.44,14.4,14.4,766600.0,8.6473,8.6473,8.6233,8.6233,766600.0
2014-12-17 12:20:00,14.4,14.43,14.38,14.41,718700.0,8.6233,8.6413,8.6114,8.6293,718700.0
2014-12-17 12:30:00,14.41,14.44,14.38,14.39,311600.0,8.6293,8.6473,8.6114,8.6174,311600.0
2014-12-17 12:40:00,14.39,14.41,14.36,14.4,510500.0,8.6174,8.6293,8.5994,8.6233,510500.0
2014-12-17 12:50:00,14.41,14.45,14.4,14.45,396900.0,8.6293,8.6533,8.6233,8.6533,396900.0
2014-12-17 13:00:00,14.45,14.46,14.42,14.44,411900.0,8.6533,8.6593,8.6353,8.6473,411900.0
2014-12-17 13:10:00,14.44,14.44,14.39,14.43,444500.0,8.6473,8.6473,8.6174,8.6413,444500.0
2014-12-17 13:20:00,14.42,14.44,14.39,14.42,630500.0,8.6353,8.6473,8.6174,8.6353,630500.0
2014-12-17 13:30:00,14.42,14.43,14.4,14.4,289400.0,8.6353,8.6413,8.6233,8.6233,289400.0
2014-12-17 13:40:00,14.41,14.41,14.35,14.36,461300.0,8.6293,8.6293,8.5934,8.5994,461300.0
2014-12-17 13:50:00,14.36,14.38,14.35,14.37,252900.0,8.5994,8.6114,8.5934,8.6054,252900.0
2014-12-17 14:00:00,14.38,14.49,14.37,14.43,1754000.0,8.6114,8.6772,8.6054,8.6413,1754000.0
2014-12-17 14:10:00,14.43,14.52,14.42,14.5,769600.0,8.6413,8.6952,8.6353,8.6832,769600.0
2014-12-17 14:20:00,14.5,14.52,14.45,14.46,1026300.0,8.6832,8.6952,8.6533,8.6593,1026300.0
2014-12-17 14:30:00,14.47,14.48,14.4,14.47,588500.0,8.6653,8.6713,8.6233,8.6653,588500.0
2014-12-17 14:40:00,14.46,14.47,14.36,14.39,762100.0,8.6593,8.6653,8.5994,8.6174,762100.0
2014-12-17 14:50:00,14.39,14.42,14.36,14.38,456400.0,8.6174,8.6353,8.5994,8.6114,456400.0
2014-12-17 15:00:00,14.37,14.38,14.31,14.31,817200.0,8.6054,8.6114,8.5695,8.5695,817200.0
2014-12-17 15:10:00,14.31,14.4,14.31,14.39,495000.0,8.5695,8.6233,8.5695,8.6174,495000.0
2014-12-17 15:20:00,14.39,14.46,14.36,14.44,478300.0,8.6174,8.6593,8.5994,8.6473,478300.0
2014-12-17 15:30:00,14.44,14.46,14.4,14.42,616300.0,8.6473,8.6593,8.6233,8.6353,616300.0
2014-12-17 15:40:00,14.42,14.51,14.42,14.47,1342000.0,8.6353,8.6892,8.6353,8.6653,1342000.0
2014-12-17 15:50:00,14.48,14.49,14.43,14.46,1623100.0,8.6713,8.6772,8.6413,8.6593,1623100.0
2014-12-18 09:30:00,14.71,14.77,14.6,14.66,2233800.0,8.809,8.8449,8.7431,8.779,2233800.0
2014-12-18 09:40:00,14.66,14.68,14.51,14.59,1011400.0,8.779,8.791,8.6892,8.7371,1011400.0
2014-12-18 09:50:00,14.59,14.66,14.56,14.63,1196400.0,8.7371,8.779,8.7192,8.7611,1196400.0
2014-12-18 10:00:00,14.63,14.65,14.58,14.62,686900.0,8.7611,8.7731,8.7311,8.7551,686900.0
2014-12-18 10:10:00,14.62,14.65,14.61,14.63,796200.0,8.7551,8.7731,8.7491,8.7611,796200.0
2014-12-18 10:20:00,14.64,14.67,14.63,14.64,530100.0,8.7671,8.785,8.7611,8.7671,530100.0
2014-12-18 10:30:00,14.64,14.65,14.61,14.63,524800.0,8.7671,8.7731,8.7491,8.7611,524800.0
2014-12-18 10:40:00,14.62,14.66,14.59,14.62,738400.0,8.7551,8.779,8.7371,8.7551,738400.0
2014-12-18 10:50:00,14.62,14.63,14.59,14.6,463900.0,8.7551,8.7611,8.7371,8.7431,463900.0
2014-12-18 11:00:00,14.6,14.61,14.51,14.51,654700.0,8.7431,8.7491,8.6892,8.6892,654700.0
2014-12-18 11:10:00,14.52,14.58,14.51,14.56,557900.0,8.6952,8.7311,8.6892,8.7192,557900.0
2014-12-18 11:20:00,14.57,14.59,14.56,14.57,472300.0,8.7252,8.7371,8.7192,8.7252,472300.0
2014-12-18 11:30:00,14.56,14.58,14.55,14.58,288100.0,8.7192,8.7311,8.7132,8.7311,288100.0
2014-12-18 11:40:00,14.57,14.58,14.55,14.56,303500.0,8.7252,8.7311,8.7132,8.7192,303500.0
2014-12-18 11:50:00,14.55,14.62,14.55,14.61,436900.0,8.7132,8.7551,8.7132,8.7491,436900.0
2014-12-18 12:00:00,14.61,14.63,14.58,14.62,401900.0,8.7491,8.7611,8.7311,8.7551,401900.0
2014-12-18 12:10:00,14.62,14.68,14.62,14.67,561000.0,8.7551,8.791,8.7551,8.785,561000.0
2014-12-18 12:20:00,14.67,14.71,14.66,14.7,710100.0,8.785,8.809,8.779,8.803,710100.0
2014-12-18 12:30:00,14.7,14.72,14.68,14.71,514900.0,8.803,8.815,8.791,8.809,514900.0
2014-12-18 12:40:00,14.71,14.74,14.7,14.72,839200.0,8.809,8.827,8.803,8.815,839200.0
2014-12-18 12:50:00,14.73,14.75,14.71,14.74,1670500.0,8.821,8.8329,8.809,8.827,1670500.0
2014-12-18 13:00:00,14.74,14.76,14.72,14.73,1062500.0,8.827,8.8389,8.815,8.821,1062500.0
2014-12-18 13:10:00,14.74,14.77,14.73,14.76,888800.0,8.827,8.8449,8.821,8.8389,888800.0
2014-12-18 13:20:00,14.76,14.79,14.75,14.75,454900.0,8.8389,8.8569,8.8329,8.8329,454900.0
2014-12-18 13:30:00,14.76,14.76,14.74,14.75,434000.0,8.8389,8.8389,8.827,8.8329,434000.0
2014-12-18 13:40:00,14.75,14.76,14.74,14.75,301700.0,8.8329,8.8389,8.827,8.8329,301700.0
2014-12-18 13:50:00,14.75,14.76,14.73,14.73,648200.0,8.8329,8.8389,8.821,8.821,648200.0
2014-12-18 14:00:00,14.73,14.75,14.7,14.74,913600.0,8.821,8.8329,8.803,8.827,913600.0
2014-12-18 14:10:00,14.74,14.76,14.73,14.76,708500.0,8.827,8.8389,8.821,8.8389,708500.0
2014-12-18 14:20:00,14.75,14.76,14.69,14.69,489800.0,8.8329,8.8389,8.797,8.797,489800.0
2014-12-18 14:30:00,14.69,14.72,14.67,14.69,529900.0,8.797,8.815,8.785,8.797,529900.0
2014-12-18 14:40:00,14.7,14.7,14.67,14.69,413500.0,8.803,8.803,8.785,8.797,413500.0
2014-12-18 14:50:00,14.69,14.74,14.67,14.73,694600.0,8.797,8.827,8.785,8.821,694600.0
2014-12-18 15:00:00,14.73,14.75,14.71,14.75,643200.0,8.821,8.8329,8.809,8.8329,643200.0
2014-12-18 15:10:00,14.75,14.77,14.74,14.76,494100.0,8.8329,8.8449,8.827,8.8389,494100.0
2014-12-18 15:20:00,14.76,14.76,14.73,14.76,794000.0,8.8389,8.8389,8.821,8.8389,794000.0
2014-12-18 15:30:00,14.76,14.77,14.74,14.77,945900.0,8.8389,8.8449,8.827,8.8449,945900.0
2014-12-18 15:40:00,14.77,14.78,14.74,14.77,2409400.0,8.8449,8.8509,8.827,8.8449,2409400.0
2014-12-18 15:50:00,14.78,14.8,14.77,14.79,2429300.0,8.8509,8.8629,8.8449,8.8569,2429300.0
2014-12-19 09:30:00,14.78,14.9,14.74,14.87,6441800.0,8.8509,8.9228,8.827,8.9048,6441800.0
2014-12-19 09:40:00,14.86,14.97,14.82,14.97,947900.0,8.8988,8.9647,8.8749,8.9647,947900.0
2014-12-19 09:50:00,14.97,15.0,14.91,14.97,1152600.0,8.9647,8.9827,8.9288,8.9647,1152600.0
2014-12-19 10:00:00,14.97,15.04,14.95,15.02,973100.0,8.9647,9.0066,8.9527,8.9946,973100.0
2014-12-19 10:10:00,15.01,15.05,14.97,15.04,534300.0,8.9886,9.0126,8.9647,9.0066,534300.0
2014-12-19 10:20:00,15.03,15.04,14.9,14.94,1156400.0,9.0006,9.0066,8.9228,8.9467,1156400.0
2014-12-19 10:30:00,14.94,14.99,14.9,14.96,933500.0,8.9467,8.9767,8.9228,8.9587,933500.0
2014-12-19 10:40:00,14.96,14.97,14.88,14.88,792000.0,8.9587,8.9647,8.9108,8.9108,792000.0
2014-12-19 10:50:00,14.89,14.96,14.86,14.93,1207300.0,8.9168,8.9587,8.8988,8.9407,1207300.0
2014-12-19 11:00:00,14.93,14.94,14.9,14.9,531300.0,8.9407,8.9467,8.9228,8.9228,531300.0
2014-12-19 11:10:00,14.9,14.95,14.89,14.93,443000.0,8.9228,8.9527,8.9168,8.9407,443000.0
2014-12-19 11:20:00,14.93,14.97,14.92,14.94,309200.0,8.9407,8.9647,8.9347,8.9467,309200.0
2014-12-19 11:30:00,14.95,14.95,14.9,14.9,607200.0,8.9527,8.9527,8.9228,8.9228,607200.0
2014-12-19 11:40:00,14.91,14.92,14.87,14.87,499800.0,8.9288,8.9347,8.9048,8.9048,499800.0
2014-12-19 11:50:00,14.88,14.91,14.84,14.86,1338500.0,8.9108,8.9288,8.8868,8.8988,1338500.0
2014-12-19 12:00:00,14.85,14.86,14.81,14.84,745900.0,8.8928,8.8988,8.8689,8.8868,745900.0
2014-12-19 12:10:00,14.85,14.87,14.84,14.86,373400.0,8.8928,8.9048,8.8868,8.8988,373400.0
2014-12-19 12:20:00,14.85,14.88,14.85,14.87,402900.0,8.8928,8.9108,8.8928,8.9048,402900.0
2014-12-19 12:30:00,14.88,14.9,14.86,14.89,326700.0,8.9108,8.9228,8.8988,8.9168,326700.0
2014-12-19 12:40:00,14.89,14.93,14.88,14.93,323200.0,8.9168,8.9407,8.9108,8.9407,323200.0
2014-12-19 12:50:00,14.92,14.93,14.9,14.91,415500.0,8.9347,8.9407,8.9228,8.9288,415500.0
2014-12-19 13:00:00,14.91,14.93,14.9,14.93,200900.0,8.9288,8.9407,8.9228,8.9407,200900.0
2014-12-19 13:10:00,14.93,14.95,14.91,14.95,507700.0,8.9407,8.9527,8.9288,8.9527,507700.0
2014-12-19 13:20:00,14.95,14.97,14.94,14.96,358200.0,8.9527,8.9647,8.9467,8.9587,358200.0
2014-12-19 13:30:00,14.96,14.99,14.95,14.98,389300.0,8.9587,8.9767,8.9527,8.9707,389300.0
2014-12-19 13:40:00,14.98,14.99,14.95,14.95,356300.0,8.9707,8.9767,8.9527,8.9527,356300.0
2014-12-19 13:50:00,14.95,14.98,14.95,14.98,717200.0,8.9527,8.9707,8.9527,8.9707,717200.0
2014-12-19 14:00:00,14.98,14.99,14.97,14.99,291400.0,8.9707,8.9767,8.9647,8.9767,291400.0
2014-12-19 14:10:00,14.99,15.0,14.98,14.98,287200.0,8.9767,8.9827,8.9707,8.9707,287200.0
2014-12-19 14:20:00,14.99,15.0,14.98,14.99,305300.0,8.9767,8.9827,8.9707,8.9767,305300.0
2014-12-19 14:30:00,14.99,15.0,14.98,14.99,390300.0,8.9767,8.9827,8.9707,8.9767,390300.0
2014-12-19 14:40:00,15.0,15.0,14.97,14.99,445600.0,8.9827,8.9827,8.9647,8.9767,445600.0
2014-12-19 14:50:00,14.99,15.0,14.97,15.0,485200.0,8.9767,8.9827,8.9647,8.9827,485200.0
2014-12-19 15:00:00,14.99,15.0,14.97,15.0,490700.0,8.9767,8.9827,8.9647,8.9827,490700.0
2014-12-19 15:10:00,15.0,15.02,14.97,15.0,767500.0,8.9827,8.9946,8.9647,8.9827,767500.0
2014-12-19 15:20:00,15.01,15.02,15.0,15.02,573900.0,8.9886,8.9946,8.9827,8.9946,573900.0
2014-12-19 15:30:00,15.02,15.05,15.01,15.04,1336000.0,8.9946,9.0126,8.9886,9.0066,1336000.0
2014-12-19 15:40:00,15.04,15.05,15.0,15.01,1864700.0,9.0066,9.0126,8.9827,8.9886,1864700.0
2014-12-19 15:50:00,15.02,15.04,15.0,15.02,2702200.0,8.9946,9.0066,8.9827,8.9946,2702200.0
2014-12-22 09:30:00,15.08,15.14,15.0,15.07,1641600.0,9.0306,9.0665,8.9827,9.0246,1641600.0
2014-12-22 09:40:00,15.06,15.11,15.05,15.09,669200.0,9.0186,9.0485,9.0126,9.0366,669200.0
2014-12-22 09:50:00,15.09,15.11,15.08,15.1,388500.0,9.0366,9.0485,9.0306,9.0425,388500.0
2014-12-22 10:00:00,15.1,15.14,15.08,15.11,415400.0,9.0425,9.0665,9.0306,9.0485,415400.0
2014-12-22 10:10:00,15.11,15.14,15.1,15.14,364400.0,9.0485,9.0665,9.0425,9.0665,364400.0
2014-12-22 10:20:00,15.13,15.15,15.11,15.14,460800.0,9.0605,9.0725,9.0485,9.0665,460800.0
2014-12-22 10:30:00,15.14,15.14,15.1,15.11,361100.0,9.0665,9.0665,9.0425,9.0485,361100.0
2014-12-22 10:40:00,15.11,15.12,15.1,15.11,214900.0,9.0485,9.0545,9.0425,9.0485,214900.0
2014-12-22 10:50:00,15.11,15.13,15.1,15.13,312500.0,9.0485,9.0605,9.0425,9.0605,312500.0
2014-12-22 11:00:00,15.12,15.13,15.08,15.09,563900.0,9.0545,9.0605,9.0306,9.0366,563900.0
2014-12-22 11:10:00,15.09,15.11,15.08,15.08,301100.0,9.0366,9.0485,9.0306,9.0306,301100.0
2014-12-22 11:20:00,15.08,15.09,15.07,15.09,441500.0,9.0306,9.0366,9.0246,9.0366,441500.0
2014-12-22 11:30:00,15.08,15.1,15.03,15.05,721000.0,9.0306,9.0425,9.0006,9.0126,721000.0
2014-12-22 11:40:00,15.05,15.05,15.01,15.02,557600.0,9.0126,9.0126,8.9886,8.9946,557600.0
2014-12-22 11:50:00,15.02,15.03,15.0,15.03,496400.0,8.9946,9.0006,8.9827,9.0006,496400.0
2014-12-22 12:00:00,15.02,15.05,15.0,15.03,432500.0,8.9946,9.0126,8.9827,9.0006,432500.0
2014-12-22 12:10:00,15.03,15.05,15.02,15.03,273900.0,9.0006,9.0126,8.9946,9.0006,273900.0
2014-12-22 12:20:00,15.04,15.07,15.03,15.04,356300.0,9.0066,9.0246,9.0006,9.0066,356300.0
2014-12-22 12:30:00,15.04,15.06,15.04,15.06,137100.0,9.0066,9.0186,9.0066,9.0186,137100.0
2014-12-22 12:40:00,15.06,15.07,15.05,15.06,192900.0,9.0186,9.0246,9.0126,9.0186,192900.0
2014-12-22 12:50:00,15.06,15.09,15.05,15.07,223700.0,9.0186,9.0366,9.0126,9.0246,223700.0
2014-12-22 13:00:00,15.07,15.1,15.06,15.1,223400.0,9.0246,9.0425,9.0186,9.0425,223400.0
2014-12-22 13:10:00,15.09,15.11,15.08,15.11,287100.0,9.0366,9.0485,9.0306,9.0485,287100.0
2014-12-22 13:20:00,15.11,15.12,15.1,15.12,157900.0,9.0485,9.0545,9.0425,9.0545,157900.0
2014-12-22 13:30:00,15.12,15.12,15.1,15.1,217800.0,9.0545,9.0545,9.0425,9.0425,217800.0
2014-12-22 13:40:00,15.1,15.12,15.1,15.12,185600.0,9.0425,9.0545,9.0425,9.0545,185600.0
2014-12-22 13:50:00,15.12,15.12,15.1,15.11,378400.0,9.0545,9.0545,9.0425,9.0485,378400.0
2014-12-22 14:00:00,15.12,15.13,15.1,15.13,360600.0,9.0545,9.0605,9.0425,9.0605,360600.0
2014-12-22 14:10:00,15.13,15.14,15.12,15.13,312300.0,9.0605,9.0665,9.0545,9.0605,312300.0
2014-12-22 14:20:00,15.12,15.14,15.12,15.14,301900.0,9.0545,9.0665,9.0545,9.0665,301900.0
2014-12-22 14:30:00,15.14,15.14,15.13,15.13,182600.0,9.0665,9.0665,9.0605,9.0605,182600.0
2014-12-22 14:40:00,15.14,15.15,15.13,15.14,389400.0,9.0665,9.0725,9.0605,9.0665,389400.0
2014-12-22 14:50:00,15.15,15.15,15.14,15.15,182800.0,9.0725,9.0725,9.0665,9.0725,182800.0
2014-12-22 15:00:00,15.15,15.15,15.14,15.15,246500.0,9.0725,9.0725,9.0665,9.0725,246500.0
2014-12-22 15:10:00,15.15,15.15,15.14,15.15,305800.0,9.0725,9.0725,9.0665,9.0725,305800.0
2014-12-22 15:20:00,15.15,15.23,15.14,15.22,1733800.0,9.0725,9.1204,9.0665,9.1144,1733800.0
2014-12-22 15:30:00,15.21,15.24,15.2,15.21,1119100.0,9.1084,9.1264,9.1024,9.1084,1119100.0
2014-12-22 15:40:00,15.21,15.24,15.19,15.22,1722100.0,9.1084,9.1264,9.0964,9.1144,1722100.0
2014-12-22 15:50:00,15.22,15.23,15.2,15.22,1708300.0,9.1144,9.1204,9.1024,9.1144,1708300.0
2014-12-23 09:30:00,15.21,15.35,15.21,15.33,1119100.0,9.1084,9.1923,9.1084,9.1803,1119100.0
2014-12-23 09:40:00,15.33,15.37,15.32,15.36,643300.0,9.1803,9.2042,9.1743,9.1982,643300.0
2014-12-23 09:50:00,15.36,15.37,15.32,15.35,608100.0,9.1982,9.2042,9.1743,9.1923,608100.0
2014-12-23 10:00:00,15.36,15.41,15.35,15.39,610200.0,9.1982,9.2282,9.1923,9.2162,610200.0
2014-12-23 10:10:00,15.39,15.39,15.33,15.38,395600.0,9.2162,9.2162,9.1803,9.2102,395600.0
2014-12-23 10:20:00,15.38,15.43,15.37,15.4,429600.0,9.2102,9.2402,9.2042,9.2222,429600.0
2014-12-23 10:30:00,15.4,15.43,15.38,15.39,427700.0,9.2222,9.2402,9.2102,9.2162,427700.0
2014-12-23 10:40:00,15.39,15.41,15.35,15.36,621000.0,9.2162,9.2282,9.1923,9.1982,621000.0
2014-12-23 10:50:00,15.36,15.37,15.29,15.36,711800.0,9.1982,9.2042,9.1563,9.1982,711800.0
2014-12-23 11:00:00,15.36,15.37,15.33,15.34,477300.0,9.1982,9.2042,9.1803,9.1863,477300.0
2014-12-23 11:10:00,15.34,15.37,15.33,15.35,696700.0,9.1863,9.2042,9.1803,9.1923,696700.0
2014-12-23 11:20:00,15.35,15.36,15.33,15.34,351900.0,9.1923,9.1982,9.1803,9.1863,351900.0
2014-12-23 11:30:00,15.35,15.36,15.33,15.36,246500.0,9.1923,9.1982,9.1803,9.1982,246500.0
2014-12-23 11:40:00,15.36,15.38,15.35,15.36,238600.0,9.1982,9.2102,9.1923,9.1982,238600.0
2014-12-23 11:50:00,15.36,15.37,15.33,15.37,271200.0,9.1982,9.2042,9.1803,9.2042,271200.0
2014-12-23 12:00:00,15.37,15.39,15.36,15.39,151700.0,9.2042,9.2162,9.1982,9.2162,151700.0
2014-12-23 12:10:00,15.39,15.4,15.38,15.4,394400.0,9.2162,9.2222,9.2102,9.2222,394400.0
2014-12-23 12:20:00,15.4,15.4,15.38,15.39,263400.0,9.2222,9.2222,9.2102,9.2162,263400.0
2014-12-23 12:30:00,15.38,15.4,15.38,15.4,230700.0,9.2102,9.2222,9.2102,9.2222,230700.0
2014-12-23 12:40:00,15.4,15.41,15.38,15.39,356300.0,9.2222,9.2282,9.2102,9.2162,356300.0
2014-12-23 12:50:00,15.39,15.42,15.39,15.41,336500.0,9.2162,9.2342,9.2162,9.2282,336500.0
2014-12-23 13:00:00,15.41,15.44,15.4,15.43,344500.0,9.2282,9.2461,9.2222,9.2402,344500.0
2014-12-23 13:10:00,15.43,15.44,15.42,15.43,230500.0,9.2402,9.2461,9.2342,9.2402,230500.0
2014-12-23 13:20:00,15.42,15.44,15.42,15.44,200100.0,9.2342,9.2461,9.2342,9.2461,200100.0
2014-12-23 13:30:00,15.44,15.44,15.42,15.42,231200.0,9.2461,9.2461,9.2342,9.2342,231200.0
2014-12-23 13:40:00,15.43,15.45,15.42,15.44,336900.0,9.2402,9.2521,9.2342,9.2461,336900.0
2014-12-23 13:50:00,15.43,15.45,15.42,15.42,313600.0,9.2402,9.2521,9.2342,9.2342,313600.0
2014-12-23 14:00:00,15.42,15.43,15.39,15.41,364400.0,9.2342,9.2402,9.2162,9.2282,364400.0
2014-12-23 14:10:00,15.41,15.42,15.39,15.39,206900.0,9.2282,9.2342,9.2162,9.2162,206900.0
2014-12-23 14:20:00,15.4,15.41,15.38,15.4,224600.0,9.2222,9.2282,9.2102,9.2222,224600.0
2014-12-23 14:30:00,15.41,15.43,15.39,15.42,297200.0,9.2282,9.2402,9.2162,9.2342,297200.0
2014-12-23 14:40:00,15.43,15.43,15.42,15.42,259900.0,9.2402,9.2402,9.2342,9.2342,259900.0
2014-12-23 14:50:00,15.43,15.43,15.42,15.42,133700.0,9.2402,9.2402,9.2342,9.2342,133700.0
2014-12-23 15:00:00,15.43,15.44,15.42,15.44,252300.0,9.2402,9.2461,9.2342,9.2461,252300.0
2014-12-23 15:10:00,15.43,15.44,15.41,15.42,828800.0,9.2402,9.2461,9.2282,9.2342,828800.0
2014-12-23 15:20:00,15.41,15.42,15.37,15.38,625900.0,9.2282,9.2342,9.2042,9.2102,625900.0
2014-12-23 15:30:00,15.37,15.38,15.33,15.35,702200.0,9.2042,9.2102,9.1803,9.1923,702200.0
2014-12-23 15:40:00,15.35,15.37,15.33,15.36,1125000.0,9.1923,9.2042,9.1803,9.1982,1125000.0
2014-12-23 15:50:00,15.36,15.36,15.32,15.33,2083600.0,9.1982,9.1982,9.1743,9.1803,2083600.0
2014-12-24 09:30:00,15.37,15.38,15.31,15.34,610300.0,9.2042,9.2102,9.1683,9.1863,610300.0
2014-12-24 09:40:00,15.34,15.34,15.25,15.3,411500.0,9.1863,9.1863,9.1324,9.1623,411500.0
2014-12-24 09:50:00,15.3,15.33,15.26,15.27,561600.0,9.1623,9.1803,9.1384,9.1443,561600.0
2014-12-24 10:00:00,15.27,15.3,15.26,15.29,257100.0,9.1443,9.1623,9.1384,9.1563,257100.0
2014-12-24 10:10:00,15.29,15.31,15.27,15.28,487800.0,9.1563,9.1683,9.1443,9.1503,487800.0
2014-12-24 10:20:00,15.29,15.31,15.28,15.28,524700.0,9.1563,9.1683,9.1503,9.1503,524700.0
2014-12-24 10:30:00,15.29,15.3,15.28,15.28,222600.0,9.1563,9.1623,9.1503,9.1503,222600.0
2014-12-24 10:40:00,15.29,15.29,15.26,15.26,213900.0,9.1563,9.1563,9.1384,9.1384,213900.0
2014-12-24 10:50:00,15.26,15.29,15.26,15.29,158200.0,9.1384,9.1563,9.1384,9.1563,158200.0
2014-12-24 11:00:00,15.29,15.3,15.28,15.29,113800.0,9.1563,9.1623,9.1503,9.1563,113800.0
2014-12-24 11:10:00,15.3,15.3,15.27,15.28,135600.0,9.1623,9.1623,9.1443,9.1503,135600.0
2014-12-24 11:20:00,15.28,15.28,15.27,15.28,120500.0,9.1503,9.1503,9.1443,9.1503,120500.0
2014-12-24 11:30:00,15.28,15.28,15.27,15.28,175600.0,9.1503,9.1503,9.1443,9.1503,175600.0
2014-12-24 11:40:00,15.27,15.28,15.27,15.28,112800.0,9.1443,9.1503,9.1443,9.1503,112800.0
2014-12-24 11:50:00,15.27,15.28,15.27,15.28,96800.0,9.1443,9.1503,9.1443,9.1503,96800.0
2014-12-24 12:00:00,15.28,15.3,15.27,15.29,245800.0,9.1503,9.1623,9.1443,9.1563,245800.0
2014-12-24 12:10:00,15.29,15.32,15.29,15.32,390900.0,9.1563,9.1743,9.1563,9.1743,390900.0
2014-12-24 12:20:00,15.32,15.33,15.31,15.32,290400.0,9.1743,9.1803,9.1683,9.1743,290400.0
2014-12-24 12:30:00,15.33,15.33,15.32,15.33,166700.0,9.1803,9.1803,9.1743,9.1803,166700.0
2014-12-24 12:40:00,15.33,15.33,15.31,15.33,387800.0,9.1803,9.1803,9.1683,9.1803,387800.0
2014-12-24 12:50:00,15.33,15.33,15.3,15.3,584100.0,9.1803,9.1803,9.1623,9.1623,584100.0
2014-12-26 09:30:00,15.3,15.34,15.26,15.34,633800.0,9.1623,9.1863,9.1384,9.1863,633800.0
2014-12-26 09:40:00,15.34,15.37,15.33,15.37,431200.0,9.1863,9.2042,9.1803,9.2042,431200.0
2014-12-26 09:50:00,15.36,15.43,15.35,15.4,579800.0,9.1982,9.2402,9.1923,9.2222,579800.0
2014-12-26 10:00:00,15.39,15.43,15.39,15.4,383900.0,9.2162,9.2402,9.2162,9.2222,383900.0
2014-12-26 10:10:00,15.39,15.45,15.39,15.45,355700.0,9.2162,9.2521,9.2162,9.2521,355700.0
2014-12-26 10:20:00,15.45,15.48,15.41,15.43,425100.0,9.2521,9.2701,9.2282,9.2402,425100.0
2014-12-26 10:30:00,15.43,15.45,15.4,15.41,174500.0,9.2402,9.2521,9.2222,9.2282,174500.0
2014-12-26 10:40:00,15.41,15.43,15.4,15.43,107100.0,9.2282,9.2402,9.2222,9.2402,107100.0
2014-12-26 10:50:00,15.43,15.43,15.4,15.42,153300.0,9.2402,9.2402,9.2222,9.2342,153300.0
2014-12-26 11:00:00,15.42,15.43,15.41,15.42,151300.0,9.2342,9.2402,9.2282,9.2342,151300.0
2014-12-26 11:10:00,15.42,15.42,15.38,15.38,306400.0,9.2342,9.2342,9.2102,9.2102,306400.0
2014-12-26 11:20:00,15.39,15.41,15.38,15.39,209600.0,9.2162,9.2282,9.2102,9.2162,209600.0
2014-12-26 11:30:00,15.39,15.4,15.39,15.4,92200.0,9.2162,9.2222,9.2162,9.2222,92200.0
2014-12-26 11:40:00,15.4,15.4,15.37,15.38,217100.0,9.2222,9.2222,9.2042,9.2102,217100.0
2014-12-26 11:50:00,15.38,15.39,15.37,15.39,91900.0,9.2102,9.2162,9.2042,9.2162,91900.0
2014-12-26 12:00:00,15.39,15.4,15.38,15.39,133500.0,9.2162,9.2222,9.2102,9.2162,133500.0
2014-12-26 12:10:00,15.38,15.4,15.38,15.4,72400.0,9.2102,9.2222,9.2102,9.2222,72400.0
2014-12-26 12:20:00,15.4,15.41,15.39,15.41,197400.0,9.2222,9.2282,9.2162,9.2282,197400.0
2014-12-26 12:30:00,15.41,15.41,15.4,15.41,89800.0,9.2282,9.2282,9.2222,9.2282,89800.0
2014-12-26 12:40:00,15.41,15.43,15.4,15.43,211500.0,9.2282,9.2402,9.2222,9.2402,211500.0
2014-12-26 12:50:00,15.43,15.45,15.42,15.44,200400.0,9.2402,9.2521,9.2342,9.2461,200400.0
2014-12-26 13:00:00,15.45,15.45,15.41,15.42,618500.0,9.2521,9.2521,9.2282,9.2342,618500.0
2014-12-26 13:10:00,15.41,15.45,15.41,15.45,76900.0,9.2282,9.2521,9.2282,9.2521,76900.0
2014-12-26 13:20:00,15.45,15.45,15.43,15.43,146700.0,9.2521,9.2521,9.2402,9.2402,146700.0
2014-12-26 13:30:00,15.44,15.45,15.43,15.45,141300.0,9.2461,9.2521,9.2402,9.2521,141300.0
2014-12-26 13:40:00,15.44,15.46,15.44,15.46,179200.0,9.2461,9.2581,9.2461,9.2581,179200.0
2014-12-26 13:50:00,15.46,15.47,15.45,15.46,145800.0,9.2581,9.2641,9.2521,9.2581,145800.0
2014-12-26 14:00:00,15.47,15.47,15.45,15.46,204600.0,9.2641,9.2641,9.2521,9.2581,204600.0
2014-12-26 14:10:00,15.47,15.47,15.46,15.47,102400.0,9.2641,9.2641,9.2581,9.2641,102400.0
2014-12-26 14:20:00,15.47,15.47,15.45,15.46,193300.0,9.2641,9.2641,9.2521,9.2581,193300.0
2014-12-26 14:30:00,15.46,15.48,15.46,15.47,257600.0,9.2581,9.2701,9.2581,9.2641,257600.0
2014-12-26 14:40:00,15.47,15.48,15.47,15.48,77000.0,9.2641,9.2701,9.2641,9.2701,77000.0
2014-12-26 14:50:00,15.48,15.49,15.46,15.48,310300.0,9.2701,9.2761,9.2581,9.2701,310300.0
2014-12-26 15:00:00,15.48,15.48,15.47,15.48,86800.0,9.2701,9.2701,9.2641,9.2701,86800.0
2014-12-26 15:10:00,15.48,15.48,15.47,15.48,156500.0,9.2701,9.2701,9.2641,9.2701,156500.0
2014-12-26 15:20:00,15.48,15.48,15.47,15.48,200400.0,9.2701,9.2701,9.2641,9.2701,200400.0
2014-12-26 15:30:00,15.48,15.48,15.47,15.48,237200.0,9.2701,9.2701,9.2641,9.2701,237200.0
2014-12-26 15:40:00,15.47,15.48,15.45,15.45,711400.0,9.2641,9.2701,9.2521,9.2521,711400.0
2014-12-26 15:50:00,15.46,15.46,15.44,15.45,854200.0,9.2581,9.2581,9.2461,9.2521,854200.0
2014-12-29 09:30:00,15.37,15.5,15.34,15.47,1280200.0,9.2042,9.2821,9.1863,9.2641,1280200.0
2014-12-29 09:40:00,15.47,15.55,15.46,15.54,808000.0,9.2641,9.312,9.2581,9.306,808000.0
2014-12-29 09:50:00,15.55,15.63,15.54,15.6,927500.0,9.312,9.3599,9.306,9.342,927500.0
2014-12-29 10:00:00,15.61,15.64,15.55,15.62,671700.0,9.348,9.3659,9.312,9.3539,671700.0
2014-12-29 10:10:00,15.62,15.63,15.6,15.63,708000.0,9.3539,9.3599,9.342,9.3599,708000.0
2014-12-29 10:20:00,15.63,15.64,15.61,15.64,445600.0,9.3599,9.3659,9.348,9.3659,445600.0
2014-12-29 10:30:00,15.64,15.68,15.63,15.65,710400.0,9.3659,9.3899,9.3599,9.3719,710400.0
2014-12-29 10:40:00,15.65,15.65,15.62,15.63,201600.0,9.3719,9.3719,9.3539,9.3599,201600.0
2014-12-29 10:50:00,15.63,15.64,15.6,15.64,374000.0,9.3599,9.3659,9.342,9.3659,374000.0
2014-12-29 11:00:00,15.63,15.65,15.6,15.65,459900.0,9.3599,9.3719,9.342,9.3719,459900.0
2014-12-29 11:10:00,15.65,15.67,15.64,15.67,316300.0,9.3719,9.3839,9.3659,9.3839,316300.0
2014-12-29 11:20:00,15.67,15.68,15.62,15.63,371600.0,9.3839,9.3899,9.3539,9.3599,371600.0
2014-12-29 11:30:00,15.63,15.64,15.62,15.63,190200.0,9.3599,9.3659,9.3539,9.3599,190200.0
2014-12-29 11:40:00,15.63,15.64,15.61,15.63,282500.0,9.3599,9.3659,9.348,9.3599,282500.0
2014-12-29 11:50:00,15.63,15.63,15.61,15.62,140400.0,9.3599,9.3599,9.348,9.3539,140400.0
2014-12-29 12:00:00,15.61,15.64,15.61,15.64,282000.0,9.348,9.3659,9.348,9.3659,282000.0
2014-12-29 12:10:00,15.64,15.65,15.62,15.64,220800.0,9.3659,9.3719,9.3539,9.3659,220800.0
2014-12-29 12:20:00,15.64,15.65,15.6,15.61,317600.0,9.3659,9.3719,9.342,9.348,317600.0
2014-12-29 12:30:00,15.62,15.64,15.6,15.64,197400.0,9.3539,9.3659,9.342,9.3659,197400.0
2014-12-29 12:40:00,15.64,15.64,15.61,15.62,267300.0,9.3659,9.3659,9.348,9.3539,267300.0
2014-12-29 12:50:00,15.62,15.63,15.6,15.61,232900.0,9.3539,9.3599,9.342,9.348,232900.0
2014-12-29 13:00:00,15.61,15.63,15.6,15.61,259300.0,9.348,9.3599,9.342,9.348,259300.0
2014-12-29 13:10:00,15.6,15.61,15.59,15.59,231000.0,9.342,9.348,9.336,9.336,231000.0
2014-12-29 13:20:00,15.59,15.63,15.59,15.63,157700.0,9.336,9.3599,9.336,9.3599,157700.0
2014-12-29 13:30:00,15.63,15.64,15.6,15.61,411000.0,9.3599,9.3659,9.342,9.348,411000.0
2014-12-29 13:40:00,15.6,15.62,15.59,15.59,151800.0,9.342,9.3539,9.336,9.336,151800.0
2014-12-29 13:50:00,15.59,15.6,15.55,15.55,731600.0,9.336,9.342,9.312,9.312,731600.0
2014-12-29 14:00:00,15.56,15.56,15.51,15.51,565800.0,9.318,9.318,9.2881,9.2881,565800.0
2014-12-29 14:10:00,15.51,15.52,15.48,15.48,296800.0,9.2881,9.2941,9.2701,9.2701,296800.0
2014-12-29 14:20:00,15.49,15.51,15.48,15.5,380200.0,9.2761,9.2881,9.2701,9.2821,380200.0
2014-12-29 14:30:00,15.5,15.55,15.49,15.55,333300.0,9.2821,9.312,9.2761,9.312,333300.0
2014-12-29 14:40:00,15.55,15.56,15.52,15.56,350600.0,9.312,9.318,9.2941,9.318,350600.0
2014-12-29 14:50:00,15.55,15.56,15.51,15.53,393400.0,9.312,9.318,9.2881,9.3,393400.0
2014-12-29 15:00:00,15.53,15.58,15.52,15.58,417800.0,9.3,9.33,9.2941,9.33,417800.0
2014-12-29 15:10:00,15.58,15.59,15.55,15.59,208800.0,9.33,9.336,9.312,9.336,208800.0
2014-12-29 15:20:00,15.59,15.59,15.55,15.56,313100.0,9.336,9.336,9.312,9.318,313100.0
2014-12-29 15:30:00,15.56,15.56,15.52,15.53,694900.0,9.318,9.318,9.2941,9.3,694900.0
2014-12-29 15:40:00,15.52,15.56,15.52,15.55,715900.0,9.2941,9.318,9.2941,9.312,715900.0
2014-12-29 15:50:00,15.56,15.56,15.52,15.53,1488700.0,9.318,9.318,9.2941,9.3,1488700.0
2014-12-30 09:30:00,15.48,15.59,15.47,15.51,1161100.0,9.2701,9.336,9.2641,9.2881,1161100.0
2014-12-30 09:40:00,15.51,15.55,15.5,15.54,622300.0,9.2881,9.312,9.2821,9.306,622300.0
2014-12-30 09:50:00,15.53,15.6,15.53,15.57,413300.0,9.3,9.342,9.3,9.324,413300.0
2014-12-30 10:00:00,15.57,15.59,15.53,15.54,322900.0,9.324,9.336,9.3,9.306,322900.0
2014-12-30 10:10:00,15.54,15.55,15.48,15.5,482100.0,9.306,9.312,9.2701,9.2821,482100.0
2014-12-30 10:20:00,15.49,15.5,15.44,15.47,290200.0,9.2761,9.2821,9.2461,9.2641,290200.0
2014-12-30 10:30:00,15.47,15.5,15.46,15.49,287100.0,9.2641,9.2821,9.2581,9.2761,287100.0
2014-12-30 10:40:00,15.49,15.52,15.48,15.49,310200.0,9.2761,9.2941,9.2701,9.2761,310200.0
2014-12-30 10:50:00,15.5,15.52,15.48,15.51,449800.0,9.2821,9.2941,9.2701,9.2881,449800.0
2014-12-30 11:00:00,15.51,15.51,15.49,15.5,172900.0,9.2881,9.2881,9.2761,9.2821,172900.0
2014-12-30 11:10:00,15.5,15.51,15.48,15.51,233800.0,9.2821,9.2881,9.2701,9.2881,233800.0
2014-12-30 11:20:00,15.51,15.51,15.49,15.5,151500.0,9.2881,9.2881,9.2761,9.2821,151500.0
2014-12-30 11:30:00,15.51,15.52,15.48,15.52,516300.0,9.2881,9.2941,9.2701,9.2941,516300.0
2014-12-30 11:40:00,15.52,15.52,15.5,15.51,427900.0,9.2941,9.2941,9.2821,9.2881,427900.0
2014-12-30 11:50:00,15.51,15.53,15.5,15.52,158100.0,9.2881,9.3,9.2821,9.2941,158100.0
2014-12-30 12:00:00,15.52,15.54,15.51,15.52,173700.0,9.2941,9.306,9.2881,9.2941,173700.0
2014-12-30 12:10:00,15.52,15.53,15.5,15.5,165900.0,9.2941,9.3,9.2821,9.2821,165900.0
2014-12-30 12:20:00,15.5,15.51,15.47,15.49,252100.0,9.2821,9.2881,9.2641,9.2761,252100.0
2014-12-30 12:30:00,15.5,15.52,15.48,15.51,217200.0,9.2821,9.2941,9.2701,9.2881,217200.0
2014-12-30 12:40:00,15.51,15.52,15.49,15.52,132400.0,9.2881,9.2941,9.2761,9.2941,132400.0
2014-12-30 12:50:00,15.51,15.54,15.5,15.54,405600.0,9.2881,9.306,9.2821,9.306,405600.0
2014-12-30 13:00:00,15.54,15.55,15.51,15.53,256500.0,9.306,9.312,9.2881,9.3,256500.0
2014-12-30 13:10:00,15.53,15.56,15.52,15.55,240400.0,9.3,9.318,9.2941,9.312,240400.0
2014-12-30 13:20:00,15.55,15.56,15.54,15.55,271700.0,9.312,9.318,9.306,9.312,271700.0
2014-12-30 13:30:00,15.55,15.56,15.51,15.53,199000.0,9.312,9.318,9.2881,9.3,199000.0
2014-12-30 13:40:00,15.52,15.54,15.51,15.53,365900.0,9.2941,9.306,9.2881,9.3,365900.0
2014-12-30 13:50:00,15.53,15.53,15.5,15.5,198100.0,9.3,9.3,9.2821,9.2821,198100.0
2014-12-30 14:00:00,15.5,15.51,15.49,15.51,391500.0,9.2821,9.2881,9.2761,9.2881,391500.0
2014-12-30 14:10:00,15.51,15.51,15.49,15.5,104600.0,9.2881,9.2881,9.2761,9.2821,104600.0
2014-12-30 14:20:00,15.5,15.52,15.49,15.51,173100.0,9.2821,9.2941,9.2761,9.2881,173100.0
2014-12-30 14:30:00,15.51,15.52,15.49,15.51,285500.0,9.2881,9.2941,9.2761,9.2881,285500.0
2014-12-30 14:40:00,15.51,15.54,15.5,15.53,317700.0,9.2881,9.306,9.2821,9.3,317700.0
2014-12-30 14:50:00,15.53,15.53,15.5,15.52,151300.0,9.3,9.3,9.2821,9.2941,151300.0
2014-12-30 15:00:00,15.52,15.53,15.51,15.53,223200.0,9.2941,9.3,9.2881,9.3,223200.0
2014-12-30 15:10:00,15.52,15.53,15.51,15.52,292000.0,9.2941,9.3,9.2881,9.2941,292000.0
2014-12-30 15:20:00,15.51,15.52,15.5,15.52,265500.0,9.2881,9.2941,9.2821,9.2941,265500.0
2014-12-30 15:30:00,15.52,15.53,15.5,15.51,465200.0,9.2941,9.3,9.2821,9.2881,465200.0
2014-12-30 15:40:00,15.52,15.52,15.5,15.51,665900.0,9.2941,9.2941,9.2821,9.2881,665900.0
2014-12-30 15:50:00,15.52,15.52,15.49,15.5,907300.0,9.2941,9.2941,9.2761,9.2821,907300.0
2014-12-31 09:30:00,15.51,15.59,15.51,15.58,774800.0,9.2881,9.336,9.2881,9.33,774800.0
2014-12-31 09:40:00,15.58,15.59,15.53,15.57,434000.0,9.33,9.336,9.3,9.324,434000.0
2014-12-31 09:50:00,15.57,15.6,15.56,15.59,423100.0,9.324,9.342,9.318,9.336,423100.0
2014-12-31 10:00:00,15.59,15.64,15.58,15.6,658300.0,9.336,9.3659,9.33,9.342,658300.0
2014-12-31 10:10:00,15.61,15.61,15.56,15.58,280000.0,9.348,9.348,9.318,9.33,280000.0
2014-12-31 10:20:00,15.58,15.61,15.57,15.6,505200.0,9.33,9.348,9.324,9.342,505200.0
2014-12-31 10:30:00,15.59,15.6,15.55,15.56,183400.0,9.336,9.342,9.312,9.318,183400.0
2014-12-31 10:40:00,15.55,15.56,15.54,15.56,174000.0,9.312,9.318,9.306,9.318,174000.0
2014-12-31 10:50:00,15.56,15.57,15.53,15.54,429200.0,9.318,9.324,9.3,9.306,429200.0
2014-12-31 11:00:00,15.54,15.56,15.53,15.54,341600.0,9.306,9.318,9.3,9.306,341600.0
2014-12-31 11:10:00,15.55,15.55,15.54,15.54,134800.0,9.312,9.312,9.306,9.306,134800.0
2014-12-31 11:20:00,15.54,15.56,15.53,15.55,430100.0,9.306,9.318,9.3,9.312,430100.0
2014-12-31 11:30:00,15.56,15.57,15.53,15.56,338500.0,9.318,9.324,9.3,9.318,338500.0
2014-12-31 11:40:00,15.55,15.56,15.54,15.56,263200.0,9.312,9.318,9.306,9.318,263200.0
2014-12-31 11:50:00,15.56,15.58,15.55,15.57,267100.0,9.318,9.33,9.312,9.324,267100.0
2014-12-31 12:00:00,15.57,15.58,15.54,15.57,458700.0,9.324,9.33,9.306,9.324,458700.0
2014-12-31 12:10:00,15.57,15.59,15.56,15.57,192600.0,9.324,9.336,9.318,9.324,192600.0
2014-12-31 12:20:00,15.57,15.59,15.55,15.58,465700.0,9.324,9.336,9.312,9.33,465700.0
2014-12-31 12:30:00,15.58,15.58,15.53,15.56,337400.0,9.33,9.33,9.3,9.318,337400.0
2014-12-31 12:40:00,15.55,15.55,15.54,15.55,123500.0,9.312,9.312,9.306,9.312,123500.0
2014-12-31 12:50:00,15.54,15.57,15.53,15.57,261200.0,9.306,9.324,9.3,9.324,261200.0
2014-12-31 13:00:00,15.56,15.6,15.56,15.59,356900.0,9.318,9.342,9.318,9.336,356900.0
2014-12-31 13:10:00,15.6,15.6,15.57,15.6,291600.0,9.342,9.342,9.324,9.342,291600.0
2014-12-31 13:20:00,15.6,15.6,15.58,15.59,211900.0,9.342,9.342,9.33,9.336,211900.0
2014-12-31 13:30:00,15.59,15.6,15.58,15.6,199400.0,9.336,9.342,9.33,9.342,199400.0
2014-12-31 13:40:00,15.6,15.6,15.59,15.59,297300.0,9.342,9.342,9.336,9.336,297300.0
2014-12-31 13:50:00,15.59,15.6,15.57,15.59,327500.0,9.336,9.342,9.324,9.336,327500.0
2014-12-31 14:00:00,15.59,15.6,15.56,15.58,228700.0,9.336,9.342,9.318,9.33,228700.0
2014-12-31 14:10:00,15.58,15.6,15.54,15.55,433100.0,9.33,9.342,9.306,9.312,433100.0
2014-12-31 14:20:00,15.55,15.57,15.54,15.56,313900.0,9.312,9.324,9.306,9.318,313900.0
2014-12-31 14:30:00,15.55,15.56,15.52,15.53,292300.0,9.312,9.318,9.2941,9.3,292300.0
2014-12-31 14:40:00,15.53,15.55,15.52,15.55,444000.0,9.3,9.312,9.2941,9.312,444000.0
2014-12-31 14:50:00,15.54,15.55,15.5,15.51,439300.0,9.306,9.312,9.2821,9.2881,439300.0
2014-12-31 15:00:00,15.51,15.53,15.5,15.52,327300.0,9.2881,9.3,9.2821,9.2941,327300.0
2014-12-31 15:10:00,15.51,15.55,15.51,15.54,436700.0,9.2881,9.312,9.2881,9.306,436700.0
2014-12-31 15:20:00,15.54,15.56,15.54,15.56,226800.0,9.306,9.318,9.306,9.318,226800.0
2014-12-31 15:30:00,15.55,15.56,15.52,15.55,432700.0,9.312,9.318,9.2941,9.312,432700.0
2014-12-31 15:40:00,15.55,15.55,15.5,15.5,1099300.0,9.312,9.312,9.2821,9.2821,1099300.0
2014-12-31 15:50:00,15.5,15.52,15.47,15.5,1863200.0,9.2821,9.2941,9.2641,9.2821,1863200.0
2015-01-02 09:30:00,15.59,15.65,15.51,15.51,957700.0,9.336,9.3719,9.2881,9.2881,957700.0
2015-01-02 09:40:00,15.51,15.54,15.47,15.49,592300.0,9.2881,9.306,9.2641,9.2761,592300.0
2015-01-02 09:50:00,15.49,15.49,15.39,15.4,602400.0,9.2761,9.2761,9.2162,9.2222,602400.0
2015-01-02 10:00:00,15.4,15.43,15.32,15.34,544800.0,9.2222,9.2402,9.1743,9.1863,544800.0
2015-01-02 10:10:00,15.34,15.4,15.33,15.34,578700.0,9.1863,9.2222,9.1803,9.1863,578700.0
2015-01-02 10:20:00,15.34,15.35,15.28,15.29,880800.0,9.1863,9.1923,9.1503,9.1563,880800.0
2015-01-02 10:30:00,15.29,15.31,15.28,15.28,1218400.0,9.1563,9.1683,9.1503,9.1503,1218400.0
2015-01-02 10:40:00,15.28,15.3,15.24,15.25,816900.0,9.1503,9.1623,9.1264,9.1324,816900.0
2015-01-02 10:50:00,15.25,15.26,15.21,15.23,605400.0,9.1324,9.1384,9.1084,9.1204,605400.0
2015-01-02 11:00:00,15.23,15.24,15.19,15.23,425300.0,9.1204,9.1264,9.0964,9.1204,425300.0
2015-01-02 11:10:00,15.22,15.25,15.18,15.24,400500.0,9.1144,9.1324,9.0904,9.1264,400500.0
2015-01-02 11:20:00,15.24,15.3,15.22,15.29,587100.0,9.1264,9.1623,9.1144,9.1563,587100.0
2015-01-02 11:30:00,15.29,15.31,15.26,15.27,719700.0,9.1563,9.1683,9.1384,9.1443,719700.0
2015-01-02 11:40:00,15.28,15.29,15.25,15.28,199300.0,9.1503,9.1563,9.1324,9.1503,199300.0
2015-01-02 11:50:00,15.28,15.32,15.25,15.32,463900.0,9.1503,9.1743,9.1324,9.1743,463900.0
2015-01-02 12:00:00,15.31,15.37,15.3,15.34,566900.0,9.1683,9.2042,9.1623,9.1863,566900.0
2015-01-02 12:10:00,15.34,15.35,15.3,15.32,229400.0,9.1863,9.1923,9.1623,9.1743,229400.0
2015-01-02 12:20:00,15.32,15.32,15.3,15.32,299500.0,9.1743,9.1743,9.1623,9.1743,299500.0
2015-01-02 12:30:00,15.32,15.35,15.31,15.33,331400.0,9.1743,9.1923,9.1683,9.1803,331400.0
2015-01-02 12:40:00,15.34,15.34,15.3,15.31,379600.0,9.1863,9.1863,9.1623,9.1683,379600.0
2015-01-02 12:50:00,15.31,15.33,15.28,15.28,259600.0,9.1683,9.1803,9.1503,9.1503,259600.0
2015-01-02 13:00:00,15.29,15.33,15.28,15.32,236000.0,9.1563,9.1803,9.1503,9.1743,236000.0
2015-01-02 13:10:00,15.32,15.33,15.28,15.3,426400.0,9.1743,9.1803,9.1503,9.1623,426400.0
2015-01-02 13:20:00,15.29,15.3,15.26,15.26,347600.0,9.1563,9.1623,9.1384,9.1384,347600.0
2015-01-02 13:30:00,15.26,15.27,15.24,15.24,287800.0,9.1384,9.1443,9.1264,9.1264,287800.0
2015-01-02 13:40:00,15.25,15.25,15.23,15.23,283900.0,9.1324,9.1324,9.1204,9.1204,283900.0
2015-01-02 13:50:00,15.24,15.26,15.23,15.24,344600.0,9.1264,9.1384,9.1204,9.1264,344600.0
2015-01-02 14:00:00,15.25,15.28,15.24,15.26,296700.0,9.1324,9.1503,9.1264,9.1384,296700.0
2015-01-02 14:10:00,15.26,15.28,15.25,15.25,282400.0,9.1384,9.1503,9.1324,9.1324,282400.0
2015-01-02 14:20:00,15.26,15.29,15.25,15.26,230600.0,9.1384,9.1563,9.1324,9.1384,230600.0
2015-01-02 14:30:00,15.27,15.29,15.26,15.29,223800.0,9.1443,9.1563,9.1384,9.1563,223800.0
2015-01-02 14:40:00,15.28,15.3,15.28,15.29,271700.0,9.1503,9.1623,9.1503,9.1563,271700.0
2015-01-02 14:50:00,15.29,15.32,15.29,15.3,430000.0,9.1563,9.1743,9.1563,9.1623,430000.0
2015-01-02 15:00:00,15.3,15.31,15.28,15.29,158000.0,9.1623,9.1683,9.1503,9.1563,158000.0
2015-01-02 15:10:00,15.29,15.3,15.26,15.26,732900.0,9.1563,9.1623,9.1384,9.1384,732900.0
2015-01-02 15:20:00,15.27,15.3,15.26,15.3,573600.0,9.1443,9.1623,9.1384,9.1623,573600.0
2015-01-02 15:30:00,15.3,15.34,15.29,15.31,626400.0,9.1623,9.1863,9.1563,9.1683,626400.0
2015-01-02 15:40:00,15.31,15.36,15.31,15.36,1127800.0,9.1683,9.1982,9.1683,9.1982,1127800.0
2015-01-02 15:50:00,15.36,15.36,15.33,15.35,2184600.0,9.1982,9.1982,9.1803,9.1923,2184600.0
2015-01-05 09:30:00,15.12,15.13,14.93,14.93,3208500.0,9.0545,9.0605,8.9407,8.9407,3208500.0
2015-01-05 09:40:00,14.93,14.94,14.85,14.9,1852000.0,8.9407,8.9467,8.8928,8.9228,1852000.0
2015-01-05 09:50:00,14.9,14.91,14.82,14.86,1955100.0,8.9228,8.9288,8.8749,8.8988,1955100.0
2015-01-05 10:00:00,14.87,14.91,14.81,14.81,1823500.0,8.9048,8.9288,8.8689,8.8689,1823500.0
2015-01-05 10:10:00,14.81,14.87,14.81,14.84,698800.0,8.8689,8.9048,8.8689,8.8868,698800.0
2015-01-05 10:20:00,14.83,14.89,14.83,14.86,1154400.0,8.8809,8.9168,8.8809,8.8988,1154400.0
2015-01-05 10:30:00,14.86,14.86,14.82,14.83,809700.0,8.8988,8.8988,8.8749,8.8809,809700.0
2015-01-05 10:40:00,14.83,14.84,14.81,14.83,1033900.0,8.8809,8.8868,8.8689,8.8809,1033900.0
2015-01-05 10:50:00,14.83,14.84,14.82,14.82,702700.0,8.8809,8.8868,8.8749,8.8749,702700.0
2015-01-05 11:00:00,14.83,14.83,14.8,14.82,1003500.0,8.8809,8.8809,8.8629,8.8749,1003500.0
2015-01-05 11:10:00,14.81,14.83,14.79,14.81,749700.0,8.8689,8.8809,8.8569,8.8689,749700.0
2015-01-05 11:20:00,14.81,14.82,14.78,14.78,876300.0,8.8689,8.8749,8.8509,8.8509,876300.0
2015-01-05 11:30:00,14.79,14.81,14.78,14.8,733600.0,8.8569,8.8689,8.8509,8.8629,733600.0
2015-01-05 11:40:00,14.8,14.81,14.77,14.77,851000.0,8.8629,8.8689,8.8449,8.8449,851000.0
2015-01-05 11:50:00,14.78,14.79,14.75,14.76,975200.0,8.8509,8.8569,8.8329,8.8389,975200.0
2015-01-05 12:00:00,14.76,14.78,14.75,14.76,487400.0,8.8389,8.8509,8.8329,8.8389,487400.0
2015-01-05 12:10:00,14.77,14.77,14.76,14.77,313000.0,8.8449,8.8449,8.8389,8.8449,313000.0
2015-01-05 12:20:00,14.77,14.78,14.75,14.76,671200.0,8.8449,8.8509,8.8329,8.8389,671200.0
2015-01-05 12:30:00,14.77,14.78,14.75,14.77,637800.0,8.8449,8.8509,8.8329,8.8449,637800.0
2015-01-05 12:40:00,14.77,14.79,14.76,14.78,560800.0,8.8449,8.8569,8.8389,8.8509,560800.0
2015-01-05 12:50:00,14.78,14.78,14.75,14.76,486500.0,8.8509,8.8509,8.8329,8.8389,486500.0
2015-01-05 13:00:00,14.77,14.78,14.75,14.77,556400.0,8.8449,8.8509,8.8329,8.8449,556400.0
2015-01-05 13:10:00,14.76,14.77,14.73,14.74,862800.0,8.8389,8.8449,8.821,8.827,862800.0
2015-01-05 13:20:00,14.74,14.76,14.73,14.76,454800.0,8.827,8.8389,8.821,8.8389,454800.0
2015-01-05 13:30:00,14.76,14.8,14.75,14.77,703600.0,8.8389,8.8629,8.8329,8.8449,703600.0
2015-01-05 13:40:00,14.78,14.78,14.75,14.76,541200.0,8.8509,8.8509,8.8329,8.8389,541200.0
2015-01-05 13:50:00,14.77,14.79,14.76,14.76,798100.0,8.8449,8.8569,8.8389,8.8389,798100.0
2015-01-05 14:00:00,14.76,14.78,14.75,14.76,583900.0,8.8389,8.8509,8.8329,8.8389,583900.0
2015-01-05 14:10:00,14.76,14.79,14.76,14.77,773900.0,8.8389,8.8569,8.8389,8.8449,773900.0
2015-01-05 14:20:00,14.77,14.78,14.76,14.77,472700.0,8.8449,8.8509,8.8389,8.8449,472700.0
2015-01-05 14:30:00,14.76,14.77,14.75,14.77,388600.0,8.8389,8.8449,8.8329,8.8449,388600.0
2015-01-05 14:40:00,14.76,14.77,14.73,14.75,1508500.0,8.8389,8.8449,8.821,8.8329,1508500.0
2015-01-05 14:50:00,14.75,14.75,14.73,14.75,535700.0,8.8329,8.8329,8.821,8.8329,535700.0
2015-01-05 15:00:00,14.75,14.75,14.73,14.74,619900.0,8.8329,8.8329,8.821,8.827,619900.0
2015-01-05 15:10:00,14.73,14.76,14.73,14.74,1404500.0,8.821,8.8389,8.821,8.827,1404500.0
2015-01-05 15:20:00,14.75,14.76,14.73,14.75,819300.0,8.8329,8.8389,8.821,8.8329,819300.0
2015-01-05 15:30:00,14.75,14.75,14.72,14.72,1047800.0,8.8329,8.8329,8.815,8.815,1047800.0
2015-01-05 15:40:00,14.72,14.73,14.69,14.7,2652900.0,8.815,8.821,8.797,8.803,2652900.0
2015-01-05 15:50:00,14.7,14.77,14.69,14.76,3814300.0,8.803,8.8449,8.797,8.8389,3814300.0
2015-01-06 09:30:00,14.88,14.9,14.74,14.75,1630300.0,8.9108,8.9228,8.827,8.8329,1630300.0
2015-01-06 09:40:00,14.75,14.79,14.7,14.72,745700.0,8.8329,8.8569,8.803,8.815,745700.0
2015-01-06 09:50:00,14.73,14.73,14.64,14.67,1403400.0,8.821,8.821,8.7671,8.785,1403400.0
2015-01-06 10:00:00,14.67,14.67,14.56,14.59,1708000.0,8.785,8.785,8.7192,8.7371,1708000.0
2015-01-06 10:10:00,14.6,14.69,14.59,14.68,1047300.0,8.7431,8.797,8.7371,8.791,1047300.0
2015-01-06 10:20:00,14.68,14.7,14.66,14.68,654300.0,8.791,8.803,8.779,8.791,654300.0
2015-01-06 10:30:00,14.68,14.71,14.67,14.67,481600.0,8.791,8.809,8.785,8.785,481600.0
2015-01-06 10:40:00,14.67,14.68,14.63,14.65,576000.0,8.785,8.791,8.7611,8.7731,576000.0
2015-01-06 10:50:00,14.65,14.67,14.63,14.64,464200.0,8.7731,8.785,8.7611,8.7671,464200.0
2015-01-06 11:00:00,14.64,14.66,14.62,14.66,484200.0,8.7671,8.779,8.7551,8.779,484200.0
2015-01-06 11:10:00,14.65,14.66,14.6,14.61,440800.0,8.7731,8.779,8.7431,8.7491,440800.0
2015-01-06 11:20:00,14.61,14.63,14.56,14.58,977700.0,8.7491,8.7611,8.7192,8.7311,977700.0
2015-01-06 11:30:00,14.58,14.58,14.54,14.55,648700.0,8.7311,8.7311,8.7072,8.7132,648700.0
2015-01-06 11:40:00,14.56,14.57,14.52,14.53,533300.0,8.7192,8.7252,8.6952,8.7012,533300.0
2015-01-06 11:50:00,14.53,14.54,14.51,14.51,425200.0,8.7012,8.7072,8.6892,8.6892,425200.0
2015-01-06 12:00:00,14.52,14.52,14.42,14.44,1486000.0,8.6952,8.6952,8.6353,8.6473,1486000.0
2015-01-06 12:10:00,14.45,14.5,14.43,14.46,373600.0,8.6533,8.6832,8.6413,8.6593,373600.0
2015-01-06 12:20:00,14.46,14.53,14.44,14.51,515800.0,8.6593,8.7012,8.6473,8.6892,515800.0
2015-01-06 12:30:00,14.5,14.53,14.49,14.52,386100.0,8.6832,8.7012,8.6772,8.6952,386100.0
2015-01-06 12:40:00,14.52,14.52,14.46,14.47,572100.0,8.6952,8.6952,8.6593,8.6653,572100.0
2015-01-06 12:50:00,14.48,14.52,14.46,14.5,650200.0,8.6713,8.6952,8.6593,8.6832,650200.0
2015-01-06 13:00:00,14.5,14.51,14.45,14.46,603900.0,8.6832,8.6892,8.6533,8.6593,603900.0
2015-01-06 13:10:00,14.46,14.48,14.42,14.43,539400.0,8.6593,8.6713,8.6353,8.6413,539400.0
2015-01-06 13:20:00,14.43,14.43,14.38,14.41,970000.0,8.6413,8.6413,8.6114,8.6293,970000.0
2015-01-06 13:30:00,14.4,14.45,14.39,14.44,663300.0,8.6233,8.6533,8.6174,8.6473,663300.0
2015-01-06 13:40:00,14.44,14.45,14.4,14.44,539200.0,8.6473,8.6533,8.6233,8.6473,539200.0
2015-01-06 13:50:00,14.45,14.48,14.43,14.48,892800.0,8.6533,8.6713,8.6413,8.6713,892800.0
2015-01-06 14:00:00,14.48,14.53,14.46,14.5,502700.0,8.6713,8.7012,8.6593,8.6832,502700.0
2015-01-06 14:10:00,14.5,14.52,14.46,14.52,361500.0,8.6832,8.6952,8.6593,8.6952,361500.0
2015-01-06 14:20:00,14.52,14.6,14.51,14.6,611000.0,8.6952,8.7431,8.6892,8.7431,611000.0
2015-01-06 14:30:00,14.6,14.65,14.59,14.64,758800.0,8.7431,8.7731,8.7371,8.7671,758800.0
2015-01-06 14:40:00,14.64,14.68,14.61,14.66,466400.0,8.7671,8.791,8.7491,8.779,466400.0
2015-01-06 14:50:00,14.66,14.7,14.63,14.66,1176200.0,8.779,8.803,8.7611,8.779,1176200.0
2015-01-06 15:00:00,14.66,14.67,14.62,14.64,528200.0,8.779,8.785,8.7551,8.7671,528200.0
2015-01-06 15:10:00,14.64,14.69,14.63,14.69,468100.0,8.7671,8.797,8.7611,8.797,468100.0
2015-01-06 15:20:00,14.69,14.74,14.68,14.73,646300.0,8.797,8.827,8.791,8.821,646300.0
2015-01-06 15:30:00,14.73,14.73,14.66,14.67,909600.0,8.821,8.821,8.779,8.785,909600.0
2015-01-06 15:40:00,14.67,14.7,14.64,14.68,962000.0,8.785,8.803,8.7671,8.791,962000.0
2015-01-06 15:50:00,14.67,14.68,14.62,14.62,1704000.0,8.785,8.791,8.7551,8.7551,1704000.0
2015-01-07 09:30:00,14.78,14.86,14.77,14.82,1410100.0,8.8509,8.8988,8.8449,8.8749,1410100.0
2015-01-07 09:40:00,14.82,14.85,14.79,14.84,617400.0,8.8749,8.8928,8.8569,8.8868,617400.0
2015-01-07 09:50:00,14.84,14.97,14.82,14.96,1161600.0,8.8868,8.9647,8.8749,8.9587,1161600.0
2015-01-07 10:00:00,14.97,14.97,14.87,14.88,543500.0,8.9647,8.9647,8.9048,8.9108,543500.0
2015-01-07 10:10:00,14.89,14.89,14.84,14.88,339800.0,8.9168,8.9168,8.8868,8.9108,339800.0
2015-01-07 10:20:00,14.89,14.89,14.79,14.82,528400.0,8.9168,8.9168,8.8569,8.8749,528400.0
2015-01-07 10:30:00,14.82,14.86,14.79,14.84,534100.0,8.8749,8.8988,8.8569,8.8868,534100.0
2015-01-07 10:40:00,14.84,14.87,14.78,14.86,742300.0,8.8868,8.9048,8.8509,8.8988,742300.0
2015-01-07 10:50:00,14.86,14.88,14.85,14.87,390200.0,8.8988,8.9108,8.8928,8.9048,390200.0
2015-01-07 11:00:00,14.87,14.93,14.83,14.92,1228000.0,8.9048,8.9407,8.8809,8.9347,1228000.0
2015-01-07 11:10:00,14.92,14.95,14.88,14.9,596600.0,8.9347,8.9527,8.9108,8.9228,596600.0
2015-01-07 11:20:00,14.9,14.91,14.87,14.9,377300.0,8.9228,8.9288,8.9048,8.9228,377300.0
2015-01-07 11:30:00,14.9,14.93,14.89,14.9,388900.0,8.9228,8.9407,8.9168,8.9228,388900.0
2015-01-07 11:40:00,14.91,14.96,14.9,14.96,435100.0,8.9288,8.9587,8.9228,8.9587,435100.0
2015-01-07 11:50:00,14.96,15.0,14.94,14.99,554800.0,8.9587,8.9827,8.9467,8.9767,554800.0
2015-01-07 12:00:00,14.99,15.05,14.97,15.01,1140800.0,8.9767,9.0126,8.9647,8.9886,1140800.0
2015-01-07 12:10:00,15.01,15.02,14.96,15.01,394400.0,8.9886,8.9946,8.9587,8.9886,394400.0
2015-01-07 12:20:00,15.01,15.01,14.98,15.01,332900.0,8.9886,8.9886,8.9707,8.9886,332900.0
2015-01-07 12:30:00,15.01,15.03,14.99,15.02,211500.0,8.9886,9.0006,8.9767,8.9946,211500.0
2015-01-07 12:40:00,15.02,15.05,15.0,15.05,457000.0,8.9946,9.0126,8.9827,9.0126,457000.0
2015-01-07 12:50:00,15.04,15.07,15.02,15.03,700900.0,9.0066,9.0246,8.9946,9.0006,700900.0
2015-01-07 13:00:00,15.03,15.06,15.0,15.01,361300.0,9.0006,9.0186,8.9827,8.9886,361300.0
2015-01-07 13:10:00,15.0,15.03,14.99,15.03,384900.0,8.9827,9.0006,8.9767,9.0006,384900.0
2015-01-07 13:20:00,15.03,15.03,14.98,15.0,286000.0,9.0006,9.0006,8.9707,8.9827,286000.0
2015-01-07 13:30:00,15.0,15.01,14.98,15.0,378900.0,8.9827,8.9886,8.9707,8.9827,378900.0
2015-01-07 13:40:00,14.99,15.06,14.99,15.06,296900.0,8.9767,9.0186,8.9767,9.0186,296900.0
2015-01-07 13:50:00,15.05,15.06,15.03,15.04,246900.0,9.0126,9.0186,9.0006,9.0066,246900.0
2015-01-07 14:00:00,15.05,15.08,15.01,15.08,665100.0,9.0126,9.0306,8.9886,9.0306,665100.0
2015-01-07 14:10:00,15.08,15.09,15.04,15.05,726300.0,9.0306,9.0366,9.0066,9.0126,726300.0
2015-01-07 14:20:00,15.05,15.05,15.01,15.02,400900.0,9.0126,9.0126,8.9886,8.9946,400900.0
2015-01-07 14:30:00,15.02,15.05,15.01,15.04,370000.0,8.9946,9.0126,8.9886,9.0066,370000.0
2015-01-07 14:40:00,15.04,15.04,15.02,15.03,410900.0,9.0066,9.0066,8.9946,9.0006,410900.0
2015-01-07 14:50:00,15.03,15.03,14.95,14.96,570800.0,9.0006,9.0006,8.9527,8.9587,570800.0
2015-01-07 15:00:00,14.96,14.99,14.95,14.97,323700.0,8.9587,8.9767,8.9527,8.9647,323700.0
2015-01-07 15:10:00,14.98,14.98,14.95,14.98,544800.0,8.9707,8.9707,8.9527,8.9707,544800.0
2015-01-07 15:20:00,14.97,14.99,14.95,14.98,397400.0,8.9647,8.9767,8.9527,8.9707,397400.0
2015-01-07 15:30:00,14.98,15.0,14.96,14.98,583100.0,8.9707,8.9827,8.9587,8.9707,583100.0
2015-01-07 15:40:00,14.99,15.05,14.98,15.05,1043400.0,8.9767,9.0126,8.9707,9.0126,1043400.0
2015-01-07 15:50:00,15.05,15.06,15.02,15.04,2283300.0,9.0126,9.0186,8.9946,9.0066,2283300.0
2015-01-08 09:30:00,15.4,15.42,15.28,15.31,2178500.0,9.2222,9.2342,9.1503,9.1683,2178500.0
2015-01-08 09:40:00,15.31,15.36,15.29,15.35,971400.0,9.1683,9.1982,9.1563,9.1923,971400.0
2015-01-08 09:50:00,15.35,15.43,15.35,15.43,895500.0,9.1923,9.2402,9.1923,9.2402,895500.0
2015-01-08 10:00:00,15.43,15.47,15.41,15.47,1238400.0,9.2402,9.2641,9.2282,9.2641,1238400.0
2015-01-08 10:10:00,15.47,15.48,15.44,15.45,1294200.0,9.2641,9.2701,9.2461,9.2521,1294200.0
2015-01-08 10:20:00,15.45,15.47,15.39,15.4,972700.0,9.2521,9.2641,9.2162,9.2222,972700.0
2015-01-08 10:30:00,15.41,15.43,15.38,15.4,739000.0,9.2282,9.2402,9.2102,9.2222,739000.0
2015-01-08 10:40:00,15.4,15.42,15.32,15.33,1440400.0,9.2222,9.2342,9.1743,9.1803,1440400.0
2015-01-08 10:50:00,15.33,15.34,15.32,15.33,640500.0,9.1803,9.1863,9.1743,9.1803,640500.0
2015-01-08 11:00:00,15.34,15.37,15.33,15.33,573400.0,9.1863,9.2042,9.1803,9.1803,573400.0
2015-01-08 11:10:00,15.34,15.35,15.33,15.34,462600.0,9.1863,9.1923,9.1803,9.1863,462600.0
2015-01-08 11:20:00,15.35,15.39,15.34,15.39,284100.0,9.1923,9.2162,9.1863,9.2162,284100.0
2015-01-08 11:30:00,15.39,15.39,15.31,15.33,719900.0,9.2162,9.2162,9.1683,9.1803,719900.0
2015-01-08 11:40:00,15.33,15.33,15.29,15.32,584000.0,9.1803,9.1803,9.1563,9.1743,584000.0
2015-01-08 11:50:00,15.31,15.32,15.29,15.31,1021700.0,9.1683,9.1743,9.1563,9.1683,1021700.0
2015-01-08 12:00:00,15.31,15.32,15.29,15.29,590900.0,9.1683,9.1743,9.1563,9.1563,590900.0
2015-01-08 12:10:00,15.3,15.3,15.23,15.24,686900.0,9.1623,9.1623,9.1204,9.1264,686900.0
2015-01-08 12:20:00,15.25,15.3,15.23,15.3,459400.0,9.1324,9.1623,9.1204,9.1623,459400.0
2015-01-08 12:30:00,15.3,15.32,15.3,15.32,247300.0,9.1623,9.1743,9.1623,9.1743,247300.0
2015-01-08 12:40:00,15.32,15.37,15.31,15.36,533300.0,9.1743,9.2042,9.1683,9.1982,533300.0
2015-01-08 12:50:00,15.36,15.37,15.35,15.37,216400.0,9.1982,9.2042,9.1923,9.2042,216400.0
2015-01-08 13:00:00,15.37,15.38,15.34,15.38,325200.0,9.2042,9.2102,9.1863,9.2102,325200.0
2015-01-08 13:10:00,15.38,15.39,15.37,15.38,326300.0,9.2102,9.2162,9.2042,9.2102,326300.0
2015-01-08 13:20:00,15.38,15.39,15.36,15.38,316800.0,9.2102,9.2162,9.1982,9.2102,316800.0
2015-01-08 13:30:00,15.39,15.41,15.38,15.4,633300.0,9.2162,9.2282,9.2102,9.2222,633300.0
2015-01-08 13:40:00,15.39,15.4,15.36,15.37,352700.0,9.2162,9.2222,9.1982,9.2042,352700.0
2015-01-08 13:50:00,15.36,15.38,15.35,15.38,382400.0,9.1982,9.2102,9.1923,9.2102,382400.0
2015-01-08 14:00:00,15.37,15.39,15.36,15.39,192600.0,9.2042,9.2162,9.1982,9.2162,192600.0
2015-01-08 14:10:00,15.39,15.4,15.37,15.4,452400.0,9.2162,9.2222,9.2042,9.2222,452400.0
2015-01-08 14:20:00,15.4,15.42,15.39,15.42,435000.0,9.2222,9.2342,9.2162,9.2342,435000.0
2015-01-08 14:30:00,15.42,15.45,15.41,15.45,899600.0,9.2342,9.2521,9.2282,9.2521,899600.0
2015-01-08 14:40:00,15.45,15.47,15.41,15.42,833700.0,9.2521,9.2641,9.2282,9.2342,833700.0
2015-01-08 14:50:00,15.42,15.43,15.41,15.41,589200.0,9.2342,9.2402,9.2282,9.2282,589200.0
2015-01-08 15:00:00,15.41,15.43,15.4,15.42,423300.0,9.2282,9.2402,9.2222,9.2342,423300.0
2015-01-08 15:10:00,15.41,15.45,15.41,15.45,540100.0,9.2282,9.2521,9.2282,9.2521,540100.0
2015-01-08 15:20:00,15.44,15.45,15.43,15.45,407900.0,9.2461,9.2521,9.2402,9.2521,407900.0
2015-01-08 15:30:00,15.45,15.45,15.44,15.45,492500.0,9.2521,9.2521,9.2461,9.2521,492500.0
2015-01-08 15:40:00,15.45,15.46,15.44,15.45,1289600.0,9.2521,9.2581,9.2461,9.2521,1289600.0
2015-01-08 15:50:00,15.44,15.45,15.42,15.42,2323200.0,9.2461,9.2521,9.2342,9.2342,2323200.0
2015-01-09 09:30:00,15.46,15.47,15.33,15.35,1266700.0,9.2581,9.2641,9.1803,9.1923,1266700.0
2015-01-09 09:40:00,15.35,15.39,15.31,15.33,750300.0,9.1923,9.2162,9.1683,9.1803,750300.0
2015-01-09 09:50:00,15.33,15.33,15.26,15.28,906400.0,9.1803,9.1803,9.1384,9.1503,906400.0
2015-01-09 10:00:00,15.28,15.34,15.26,15.33,407500.0,9.1503,9.1863,9.1384,9.1803,407500.0
2015-01-09 10:10:00,15.34,15.35,15.29,15.32,465400.0,9.1863,9.1923,9.1563,9.1743,465400.0
2015-01-09 10:20:00,15.32,15.33,15.26,15.27,417500.0,9.1743,9.1803,9.1384,9.1443,417500.0
2015-01-09 10:30:00,15.27,15.27,15.2,15.21,788700.0,9.1443,9.1443,9.1024,9.1084,788700.0
2015-01-09 10:40:00,15.21,15.21,15.17,15.2,777000.0,9.1084,9.1084,9.0845,9.1024,777000.0
2015-01-09 10:50:00,15.2,15.25,15.18,15.24,376400.0,9.1024,9.1324,9.0904,9.1264,376400.0
2015-01-09 11:00:00,15.24,15.24,15.2,15.21,447100.0,9.1264,9.1264,9.1024,9.1084,447100.0
2015-01-09 11:10:00,15.2,15.21,15.08,15.12,1319200.0,9.1024,9.1084,9.0306,9.0545,1319200.0
2015-01-09 11:20:00,15.12,15.14,15.06,15.1,1035300.0,9.0545,9.0665,9.0186,9.0425,1035300.0
2015-01-09 11:30:00,15.1,15.15,15.08,15.13,907200.0,9.0425,9.0725,9.0306,9.0605,907200.0
2015-01-09 11:40:00,15.14,15.14,15.11,15.12,644500.0,9.0665,9.0665,9.0485,9.0545,644500.0
2015-01-09 11:50:00,15.13,15.17,15.12,15.16,406200.0,9.0605,9.0845,9.0545,9.0785,406200.0
2015-01-09 12:00:00,15.16,15.22,15.16,15.22,324100.0,9.0785,9.1144,9.0785,9.1144,324100.0
2015-01-09 12:10:00,15.22,15.24,15.21,15.23,263200.0,9.1144,9.1264,9.1084,9.1204,263200.0
2015-01-09 12:20:00,15.23,15.23,15.17,15.19,441700.0,9.1204,9.1204,9.0845,9.0964,441700.0
2015-01-09 12:30:00,15.19,15.21,15.16,15.17,260600.0,9.0964,9.1084,9.0785,9.0845,260600.0
2015-01-09 12:40:00,15.17,15.19,15.16,15.17,301800.0,9.0845,9.0964,9.0785,9.0845,301800.0
2015-01-09 12:50:00,15.18,15.19,15.15,15.16,214500.0,9.0904,9.0964,9.0725,9.0785,214500.0
2015-01-09 13:00:00,15.16,15.17,15.15,15.17,411300.0,9.0785,9.0845,9.0725,9.0845,411300.0
2015-01-09 13:10:00,15.17,15.2,15.16,15.2,228800.0,9.0845,9.1024,9.0785,9.1024,228800.0
2015-01-09 13:20:00,15.2,15.2,15.17,15.18,270900.0,9.1024,9.1024,9.0845,9.0904,270900.0
2015-01-09 13:30:00,15.18,15.2,15.17,15.18,292000.0,9.0904,9.1024,9.0845,9.0904,292000.0
2015-01-09 13:40:00,15.18,15.19,15.16,15.19,296400.0,9.0904,9.0964,9.0785,9.0964,296400.0
2015-01-09 13:50:00,15.19,15.2,15.17,15.18,220600.0,9.0964,9.1024,9.0845,9.0904,220600.0
2015-01-09 14:00:00,15.18,15.19,15.15,15.19,265400.0,9.0904,9.0964,9.0725,9.0964,265400.0
2015-01-09 14:10:00,15.19,15.2,15.17,15.2,401100.0,9.0964,9.1024,9.0845,9.1024,401100.0
2015-01-09 14:20:00,15.2,15.2,15.18,15.2,273500.0,9.1024,9.1024,9.0904,9.1024,273500.0
2015-01-09 14:30:00,15.2,15.23,15.17,15.22,483700.0,9.1024,9.1204,9.0845,9.1144,483700.0
2015-01-09 14:40:00,15.23,15.24,15.2,15.21,380800.0,9.1204,9.1264,9.1024,9.1084,380800.0
2015-01-09 14:50:00,15.2,15.22,15.2,15.21,213700.0,9.1024,9.1144,9.1024,9.1084,213700.0
2015-01-09 15:00:00,15.21,15.24,15.2,15.24,317700.0,9.1084,9.1264,9.1024,9.1264,317700.0
2015-01-09 15:10:00,15.23,15.27,15.23,15.24,378500.0,9.1204,9.1443,9.1204,9.1264,378500.0
2015-01-09 15:20:00,15.24,15.26,15.23,15.24,558100.0,9.1264,9.1384,9.1204,9.1264,558100.0
2015-01-09 15:30:00,15.24,15.25,15.21,15.21,583100.0,9.1264,9.1324,9.1084,9.1084,583100.0
2015-01-09 15:40:00,15.21,15.24,15.21,15.22,910600.0,9.1084,9.1264,9.1084,9.1144,910600.0
2015-01-09 15:50:00,15.22,15.23,15.2,15.22,1872600.0,9.1144,9.1204,9.1024,9.1144,1872600.0
2015-01-12 09:30:00,15.31,15.32,15.13,15.22,1002900.0,9.1683,9.1743,9.0605,9.1144,1002900.0
2015-01-12 09:40:00,15.21,15.22,15.12,15.18,847100.0,9.1084,9.1144,9.0545,9.0904,847100.0
2015-01-12 09:50:00,15.18,15.21,15.11,15.14,558000.0,9.0904,9.1084,9.0485,9.0665,558000.0
2015-01-12 10:00:00,15.14,15.17,15.11,15.14,702000.0,9.0665,9.0845,9.0485,9.0665,702000.0
2015-01-12 10:10:00,15.13,15.15,15.11,15.14,313700.0,9.0605,9.0725,9.0485,9.0665,313700.0
2015-01-12 10:20:00,15.14,15.16,15.12,15.13,367600.0,9.0665,9.0785,9.0545,9.0605,367600.0
2015-01-12 10:30:00,15.13,15.18,15.12,15.16,391700.0,9.0605,9.0904,9.0545,9.0785,391700.0
2015-01-12 10:40:00,15.16,15.21,15.16,15.2,468400.0,9.0785,9.1084,9.0785,9.1024,468400.0
2015-01-12 10:50:00,15.2,15.24,15.17,15.24,636400.0,9.1024,9.1264,9.0845,9.1264,636400.0
2015-01-12 11:00:00,15.23,15.28,15.22,15.28,483900.0,9.1204,9.1503,9.1144,9.1503,483900.0
2015-01-12 11:10:00,15.28,15.3,15.23,15.27,493700.0,9.1503,9.1623,9.1204,9.1443,493700.0
2015-01-12 11:20:00,15.27,15.28,15.24,15.25,392900.0,9.1443,9.1503,9.1264,9.1324,392900.0
2015-01-12 11:30:00,15.25,15.3,15.24,15.29,480600.0,9.1324,9.1623,9.1264,9.1563,480600.0
2015-01-12 11:40:00,15.29,15.31,15.26,15.26,392800.0,9.1563,9.1683,9.1384,9.1384,392800.0
2015-01-12 11:50:00,15.26,15.27,15.24,15.24,239500.0,9.1384,9.1443,9.1264,9.1264,239500.0
2015-01-12 12:00:00,15.25,15.27,15.24,15.24,264000.0,9.1324,9.1443,9.1264,9.1264,264000.0
2015-01-12 12:10:00,15.25,15.25,15.21,15.24,439400.0,9.1324,9.1324,9.1084,9.1264,439400.0
2015-01-12 12:20:00,15.24,15.28,15.24,15.28,226800.0,9.1264,9.1503,9.1264,9.1503,226800.0
2015-01-12 12:30:00,15.27,15.28,15.26,15.27,144900.0,9.1443,9.1503,9.1384,9.1443,144900.0
2015-01-12 12:40:00,15.27,15.27,15.24,15.26,194400.0,9.1443,9.1443,9.1264,9.1384,194400.0
2015-01-12 12:50:00,15.25,15.29,15.25,15.26,328400.0,9.1324,9.1563,9.1324,9.1384,328400.0
2015-01-12 13:00:00,15.27,15.28,15.24,15.26,296100.0,9.1443,9.1503,9.1264,9.1384,296100.0
2015-01-12 13:10:00,15.25,15.26,15.23,15.23,162000.0,9.1324,9.1384,9.1204,9.1204,162000.0
2015-01-12 13:20:00,15.23,15.24,15.19,15.19,248000.0,9.1204,9.1264,9.0964,9.0964,248000.0
2015-01-12 13:30:00,15.19,15.22,15.19,15.21,247000.0,9.0964,9.1144,9.0964,9.1084,247000.0
2015-01-12 13:40:00,15.21,15.25,15.2,15.25,215200.0,9.1084,9.1324,9.1024,9.1324,215200.0
2015-01-12 13:50:00,15.25,15.26,15.23,15.26,245500.0,9.1324,9.1384,9.1204,9.1384,245500.0
2015-01-12 14:00:00,15.25,15.29,15.25,15.29,249400.0,9.1324,9.1563,9.1324,9.1563,249400.0
2015-01-12 14:10:00,15.28,15.3,15.27,15.28,248000.0,9.1503,9.1623,9.1443,9.1503,248000.0
2015-01-12 14:20:00,15.28,15.28,15.23,15.24,297600.0,9.1503,9.1503,9.1204,9.1264,297600.0
2015-01-12 14:30:00,15.25,15.25,15.23,15.23,272000.0,9.1324,9.1324,9.1204,9.1204,272000.0
2015-01-12 14:40:00,15.23,15.25,15.23,15.23,478200.0,9.1204,9.1324,9.1204,9.1204,478200.0
2015-01-12 14:50:00,15.24,15.24,15.21,15.24,558100.0,9.1264,9.1264,9.1084,9.1264,558100.0
2015-01-12 15:00:00,15.23,15.24,15.21,15.21,511500.0,9.1204,9.1264,9.1084,9.1084,511500.0
2015-01-12 15:10:00,15.21,15.24,15.21,15.22,556400.0,9.1084,9.1264,9.1084,9.1144,556400.0
2015-01-12 15:20:00,15.22,15.23,15.2,15.21,541700.0,9.1144,9.1204,9.1024,9.1084,541700.0
2015-01-12 15:30:00,15.21,15.23,15.18,15.2,674000.0,9.1084,9.1204,9.0904,9.1024,674000.0
2015-01-12 15:40:00,15.2,15.27,15.19,15.26,1051700.0,9.1024,9.1443,9.0964,9.1384,1051700.0
2015-01-12 15:50:00,15.26,15.26,15.22,15.24,2014200.0,9.1384,9.1384,9.1144,9.1264,2014200.0
2015-01-13 09:30:00,15.38,15.45,15.36,15.4,1423500.0,9.2102,9.2521,9.1982,9.2222,1423500.0
2015-01-13 09:40:00,15.4,15.45,15.39,15.45,971600.0,9.2222,9.2521,9.2162,9.2521,971600.0
2015-01-13 09:50:00,15.45,15.48,15.44,15.47,1049900.0,9.2521,9.2701,9.2461,9.2641,1049900.0
2015-01-13 10:00:00,15.47,15.48,15.44,15.46,765400.0,9.2641,9.2701,9.2461,9.2581,765400.0
2015-01-13 10:10:00,15.46,15.46,15.39,15.39,485300.0,9.2581,9.2581,9.2162,9.2162,485300.0
2015-01-13 10:20:00,15.39,15.42,15.39,15.4,481600.0,9.2162,9.2342,9.2162,9.2222,481600.0
2015-01-13 10:30:00,15.41,15.41,15.37,15.4,396800.0,9.2282,9.2282,9.2042,9.2222,396800.0
2015-01-13 10:40:00,15.4,15.43,15.39,15.41,776700.0,9.2222,9.2402,9.2162,9.2282,776700.0
2015-01-13 10:50:00,15.41,15.45,15.41,15.42,306200.0,9.2282,9.2521,9.2282,9.2342,306200.0
2015-01-13 11:00:00,15.42,15.43,15.4,15.4,311400.0,9.2342,9.2402,9.2222,9.2222,311400.0
2015-01-13 11:10:00,15.41,15.43,15.39,15.39,384700.0,9.2282,9.2402,9.2162,9.2162,384700.0
2015-01-13 11:20:00,15.4,15.41,15.37,15.4,408500.0,9.2222,9.2282,9.2042,9.2222,408500.0
2015-01-13 11:30:00,15.39,15.4,15.35,15.36,434300.0,9.2162,9.2222,9.1923,9.1982,434300.0
2015-01-13 11:40:00,15.35,15.39,15.33,15.39,390200.0,9.1923,9.2162,9.1803,9.2162,390200.0
2015-01-13 11:50:00,15.39,15.39,15.35,15.36,206300.0,9.2162,9.2162,9.1923,9.1982,206300.0
2015-01-13 12:00:00,15.36,15.38,15.32,15.36,566700.0,9.1982,9.2102,9.1743,9.1982,566700.0
2015-01-13 12:10:00,15.36,15.37,15.34,15.36,286300.0,9.1982,9.2042,9.1863,9.1982,286300.0
2015-01-13 12:20:00,15.36,15.37,15.32,15.35,615000.0,9.1982,9.2042,9.1743,9.1923,615000.0
2015-01-13 12:30:00,15.34,15.35,15.3,15.3,295600.0,9.1863,9.1923,9.1623,9.1623,295600.0
2015-01-13 12:40:00,15.31,15.33,15.27,15.33,866700.0,9.1683,9.1803,9.1443,9.1803,866700.0
2015-01-13 12:50:00,15.33,15.34,15.3,15.32,356400.0,9.1803,9.1863,9.1623,9.1743,356400.0
2015-01-13 13:00:00,15.32,15.34,15.3,15.32,450200.0,9.1743,9.1863,9.1623,9.1743,450200.0
2015-01-13 13:10:00,15.31,15.33,15.29,15.32,665700.0,9.1683,9.1803,9.1563,9.1743,665700.0
2015-01-13 13:20:00,15.32,15.32,15.27,15.28,855900.0,9.1743,9.1743,9.1443,9.1503,855900.0
2015-01-13 13:30:00,15.28,15.28,15.2,15.21,959400.0,9.1503,9.1503,9.1024,9.1084,959400.0
2015-01-13 13:40:00,15.21,15.22,15.18,15.2,541900.0,9.1084,9.1144,9.0904,9.1024,541900.0
2015-01-13 13:50:00,15.21,15.21,15.12,15.16,910500.0,9.1084,9.1084,9.0545,9.0785,910500.0
2015-01-13 14:00:00,15.17,15.17,15.1,15.11,606200.0,9.0845,9.0845,9.0425,9.0485,606200.0
2015-01-13 14:10:00,15.12,15.12,15.08,15.09,668700.0,9.0545,9.0545,9.0306,9.0366,668700.0
2015-01-13 14:20:00,15.09,15.17,15.08,15.17,589200.0,9.0366,9.0845,9.0306,9.0845,589200.0
2015-01-13 14:30:00,15.17,15.23,15.16,15.22,832100.0,9.0845,9.1204,9.0785,9.1144,832100.0
2015-01-13 14:40:00,15.21,15.24,15.21,15.23,426400.0,9.1084,9.1264,9.1084,9.1204,426400.0
2015-01-13 14:50:00,15.23,15.24,15.17,15.17,471200.0,9.1204,9.1264,9.0845,9.0845,471200.0
2015-01-13 15:00:00,15.18,15.19,15.12,15.13,449200.0,9.0904,9.0964,9.0545,9.0605,449200.0
2015-01-13 15:10:00,15.12,15.16,15.11,15.14,703700.0,9.0545,9.0785,9.0485,9.0665,703700.0
2015-01-13 15:20:00,15.14,15.16,15.12,15.12,470700.0,9.0665,9.0785,9.0545,9.0545,470700.0
2015-01-13 15:30:00,15.12,15.25,15.11,15.24,740300.0,9.0545,9.1324,9.0485,9.1264,740300.0
2015-01-13 15:40:00,15.23,15.26,15.19,15.2,1400800.0,9.1204,9.1384,9.0964,9.1024,1400800.0
2015-01-13 15:50:00,15.2,15.21,15.17,15.21,1028000.0,9.1024,9.1084,9.0845,9.1084,1028000.0
2015-01-14 09:30:00,15.07,15.1,14.94,14.96,2605300.0,9.0246,9.0425,8.9467,8.9587,2605300.0
2015-01-14 09:40:00,14.96,14.99,14.88,14.94,1062600.0,8.9587,8.9767,8.9108,8.9467,1062600.0
2015-01-14 09:50:00,14.94,14.96,14.85,14.86,935900.0,8.9467,8.9587,8.8928,8.8988,935900.0
2015-01-14 10:00:00,14.86,15.04,14.85,15.04,1333100.0,8.8988,9.0066,8.8928,9.0066,1333100.0
2015-01-14 10:10:00,15.03,15.07,15.02,15.03,932000.0,9.0006,9.0246,8.9946,9.0006,932000.0
2015-01-14 10:20:00,15.04,15.09,15.02,15.09,499100.0,9.0066,9.0366,8.9946,9.0366,499100.0
2015-01-14 10:30:00,15.09,15.12,15.05,15.09,1426300.0,9.0366,9.0545,9.0126,9.0366,1426300.0
2015-01-14 10:40:00,15.09,15.12,15.07,15.09,695300.0,9.0366,9.0545,9.0246,9.0366,695300.0
2015-01-14 10:50:00,15.09,15.14,15.05,15.05,516200.0,9.0366,9.0665,9.0126,9.0126,516200.0
2015-01-14 11:00:00,15.05,15.06,14.94,14.96,1163400.0,9.0126,9.0186,8.9467,8.9587,1163400.0
2015-01-14 11:10:00,14.96,14.98,14.92,14.95,584000.0,8.9587,8.9707,8.9347,8.9527,584000.0
2015-01-14 11:20:00,14.95,15.02,14.94,15.0,886900.0,8.9527,8.9946,8.9467,8.9827,886900.0
2015-01-14 11:30:00,15.0,15.05,14.98,15.04,505500.0,8.9827,9.0126,8.9707,9.0066,505500.0
2015-01-14 11:40:00,15.05,15.07,15.03,15.06,546800.0,9.0126,9.0246,9.0006,9.0186,546800.0
2015-01-14 11:50:00,15.06,15.07,14.98,14.98,660900.0,9.0186,9.0246,8.9707,8.9707,660900.0
2015-01-14 12:00:00,14.99,15.01,14.96,14.97,939700.0,8.9767,8.9886,8.9587,8.9647,939700.0
2015-01-14 12:10:00,14.98,14.98,14.9,14.9,885500.0,8.9707,8.9707,8.9228,8.9228,885500.0
2015-01-14 12:20:00,14.9,14.91,14.89,14.9,1021500.0,8.9228,8.9288,8.9168,8.9228,1021500.0
2015-01-14 12:30:00,14.9,14.91,14.88,14.9,820700.0,8.9228,8.9288,8.9108,8.9228,820700.0
2015-01-14 12:40:00,14.9,14.92,14.87,14.9,609300.0,8.9228,8.9347,8.9048,8.9228,609300.0
2015-01-14 12:50:00,14.9,14.91,14.87,14.9,618200.0,8.9228,8.9288,8.9048,8.9228,618200.0
2015-01-14 13:00:00,14.9,14.91,14.88,14.89,384700.0,8.9228,8.9288,8.9108,8.9168,384700.0
2015-01-14 13:10:00,14.89,14.9,14.83,14.84,881800.0,8.9168,8.9228,8.8809,8.8868,881800.0
2015-01-14 13:20:00,14.84,14.86,14.83,14.85,451400.0,8.8868,8.8988,8.8809,8.8928,451400.0
2015-01-14 13:30:00,14.85,14.87,14.84,14.86,502400.0,8.8928,8.9048,8.8868,8.8988,502400.0
2015-01-14 13:40:00,14.86,14.87,14.83,14.86,1403800.0,8.8988,8.9048,8.8809,8.8988,1403800.0
2015-01-14 13:50:00,14.86,14.91,14.85,14.91,642100.0,8.8988,8.9288,8.8928,8.9288,642100.0
2015-01-14 14:00:00,14.9,14.97,14.9,14.95,741700.0,8.9228,8.9647,8.9228,8.9527,741700.0
2015-01-14 14:10:00,14.95,15.01,14.93,15.0,862000.0,8.9527,8.9886,8.9407,8.9827,862000.0
2015-01-14 14:20:00,15.01,15.07,15.0,15.05,885700.0,8.9886,9.0246,8.9827,9.0126,885700.0
2015-01-14 14:30:00,15.05,15.1,15.03,15.04,715800.0,9.0126,9.0425,9.0006,9.0066,715800.0
2015-01-14 14:40:00,15.04,15.07,15.03,15.06,443600.0,9.0066,9.0246,9.0006,9.0186,443600.0
2015-01-14 14:50:00,15.05,15.06,15.04,15.04,550500.0,9.0126,9.0186,9.0066,9.0066,550500.0
2015-01-14 15:00:00,15.04,15.1,15.04,15.09,506300.0,9.0066,9.0425,9.0066,9.0366,506300.0
2015-01-14 15:10:00,15.09,15.15,15.05,15.13,632300.0,9.0366,9.0725,9.0126,9.0605,632300.0
2015-01-14 15:20:00,15.13,15.16,15.12,15.15,824100.0,9.0605,9.0785,9.0545,9.0725,824100.0
2015-01-14 15:30:00,15.15,15.16,15.08,15.11,782600.0,9.0725,9.0785,9.0306,9.0485,782600.0
2015-01-14 15:40:00,15.11,15.16,15.1,15.13,1083300.0,9.0485,9.0785,9.0425,9.0605,1083300.0
2015-01-14 15:50:00,15.13,15.14,15.09,15.11,1688100.0,9.0605,9.0665,9.0366,9.0485,1688100.0
2015-01-15 09:30:00,15.12,15.16,14.91,14.92,1442700.0,9.0545,9.0785,8.9288,8.9347,1442700.0
2015-01-15 09:40:00,14.93,14.94,14.8,14.82,1753200.0,8.9407,8.9467,8.8629,8.8749,1753200.0
2015-01-15 09:50:00,14.82,14.87,14.82,14.87,747900.0,8.8749,8.9048,8.8749,8.9048,747900.0
2015-01-15 10:00:00,14.86,14.91,14.83,14.87,832000.0,8.8988,8.9288,8.8809,8.9048,832000.0
2015-01-15 10:10:00,14.87,14.97,14.85,14.96,599400.0,8.9048,8.9647,8.8928,8.9587,599400.0
2015-01-15 10:20:00,14.96,14.97,14.92,14.96,823100.0,8.9587,8.9647,8.9347,8.9587,823100.0
2015-01-15 10:30:00,14.96,14.99,14.95,14.99,535700.0,8.9587,8.9767,8.9527,8.9767,535700.0
2015-01-15 10:40:00,14.99,14.99,14.92,14.93,690500.0,8.9767,8.9767,8.9347,8.9407,690500.0
2015-01-15 10:50:00,14.92,14.95,14.9,14.92,590100.0,8.9347,8.9527,8.9228,8.9347,590100.0
2015-01-15 11:00:00,14.92,14.94,14.9,14.93,438200.0,8.9347,8.9467,8.9228,8.9407,438200.0
2015-01-15 11:10:00,14.93,14.98,14.92,14.96,606000.0,8.9407,8.9707,8.9347,8.9587,606000.0
2015-01-15 11:20:00,14.96,14.96,14.92,14.93,352700.0,8.9587,8.9587,8.9347,8.9407,352700.0
2015-01-15 11:30:00,14.93,14.98,14.93,14.95,400300.0,8.9407,8.9707,8.9407,8.9527,400300.0
2015-01-15 11:40:00,14.94,15.0,14.94,14.97,293200.0,8.9467,8.9827,8.9467,8.9647,293200.0
2015-01-15 11:50:00,14.96,14.97,14.94,14.97,371000.0,8.9587,8.9647,8.9467,8.9647,371000.0
2015-01-15 12:00:00,14.97,14.98,14.94,14.96,361500.0,8.9647,8.9707,8.9467,8.9587,361500.0
2015-01-15 12:10:00,14.96,14.98,14.93,14.95,197700.0,8.9587,8.9707,8.9407,8.9527,197700.0
2015-01-15 12:20:00,14.95,14.96,14.9,14.91,780700.0,8.9527,8.9587,8.9228,8.9288,780700.0
2015-01-15 12:30:00,14.91,14.93,14.89,14.9,266100.0,8.9288,8.9407,8.9168,8.9228,266100.0
2015-01-15 12:40:00,14.91,14.91,14.86,14.88,323300.0,8.9288,8.9288,8.8988,8.9108,323300.0
2015-01-15 12:50:00,14.87,14.92,14.87,14.9,193500.0,8.9048,8.9347,8.9048,8.9228,193500.0
2015-01-15 13:00:00,14.9,14.93,14.88,14.91,345800.0,8.9228,8.9407,8.9108,8.9288,345800.0
2015-01-15 13:10:00,14.91,14.94,14.9,14.92,360300.0,8.9288,8.9467,8.9228,8.9347,360300.0
2015-01-15 13:20:00,14.92,14.92,14.86,14.87,238200.0,8.9347,8.9347,8.8988,8.9048,238200.0
2015-01-15 13:30:00,14.86,14.89,14.85,14.86,241500.0,8.8988,8.9168,8.8928,8.8988,241500.0
2015-01-15 13:40:00,14.86,14.88,14.85,14.87,223200.0,8.8988,8.9108,8.8928,8.9048,223200.0
2015-01-15 13:50:00,14.88,14.92,14.87,14.9,372200.0,8.9108,8.9347,8.9048,8.9228,372200.0
2015-01-15 14:00:00,14.9,14.94,14.89,14.94,535700.0,8.9228,8.9467,8.9168,8.9467,535700.0
2015-01-15 14:10:00,14.93,14.94,14.9,14.93,212300.0,8.9407,8.9467,8.9228,8.9407,212300.0
2015-01-15 14:20:00,14.93,14.93,14.89,14.9,333100.0,8.9407,8.9407,8.9168,8.9228,333100.0
2015-01-15 14:30:00,14.9,14.93,14.89,14.9,289300.0,8.9228,8.9407,8.9168,8.9228,289300.0
2015-01-15 14:40:00,14.9,14.91,14.88,14.89,330100.0,8.9228,8.9288,8.9108,8.9168,330100.0
2015-01-15 14:50:00,14.89,14.92,14.87,14.91,530900.0,8.9168,8.9347,8.9048,8.9288,530900.0
2015-01-15 15:00:00,14.91,14.92,14.87,14.87,556300.0,8.9288,8.9347,8.9048,8.9048,556300.0
2015-01-15 15:10:00,14.87,14.89,14.83,14.86,923700.0,8.9048,8.9168,8.8809,8.8988,923700.0
2015-01-15 15:20:00,14.85,14.9,14.84,14.89,355500.0,8.8928,8.9228,8.8868,8.9168,355500.0
2015-01-15 15:30:00,14.89,14.92,14.88,14.91,978300.0,8.9168,8.9347,8.9108,8.9288,978300.0
2015-01-15 15:40:00,14.91,14.92,14.87,14.89,892400.0,8.9288,8.9347,8.9048,8.9168,892400.0
2015-01-15 15:50:00,14.89,14.89,14.83,14.85,2400800.0,8.9168,8.9168,8.8809,8.8928,2400800.0
2015-01-16 09:30:00,14.81,14.93,14.75,14.87,2299600.0,8.8689,8.9407,8.8329,8.9048,2299600.0
2015-01-16 09:40:00,14.88,14.93,14.85,14.92,506700.0,8.9108,8.9407,8.8928,8.9347,506700.0
2015-01-16 09:50:00,14.92,14.93,14.82,14.83,458200.0,8.9347,8.9407,8.8749,8.8809,458200.0
2015-01-16 10:00:00,14.83,14.9,14.81,14.82,742400.0,8.8809,8.9228,8.8689,8.8749,742400.0
2015-01-16 10:10:00,14.83,14.84,14.79,14.84,827300.0,8.8809,8.8868,8.8569,8.8868,827300.0
2015-01-16 10:20:00,14.84,14.91,14.82,14.89,808000.0,8.8868,8.9288,8.8749,8.9168,808000.0
2015-01-16 10:30:00,14.89,14.92,14.86,14.91,784700.0,8.9168,8.9347,8.8988,8.9288,784700.0
2015-01-16 10:40:00,14.91,14.92,14.88,14.89,465200.0,8.9288,8.9347,8.9108,8.9168,465200.0
2015-01-16 10:50:00,14.9,14.98,14.89,14.97,632100.0,8.9228,8.9707,8.9168,8.9647,632100.0
2015-01-16 11:00:00,14.97,14.98,14.92,14.94,501500.0,8.9647,8.9707,8.9347,8.9467,501500.0
2015-01-16 11:10:00,14.94,14.96,14.91,14.94,631400.0,8.9467,8.9587,8.9288,8.9467,631400.0
2015-01-16 11:20:00,14.93,14.94,14.88,14.92,491900.0,8.9407,8.9467,8.9108,8.9347,491900.0
2015-01-16 11:30:00,14.91,14.96,14.91,14.96,420700.0,8.9288,8.9587,8.9288,8.9587,420700.0
2015-01-16 11:40:00,14.96,14.97,14.92,14.93,418600.0,8.9587,8.9647,8.9347,8.9407,418600.0
2015-01-16 11:50:00,14.92,14.94,14.9,14.9,400000.0,8.9347,8.9467,8.9228,8.9228,400000.0
2015-01-16 12:00:00,14.9,14.94,14.9,14.9,240900.0,8.9228,8.9467,8.9228,8.9228,240900.0
2015-01-16 12:10:00,14.91,14.93,14.9,14.93,248400.0,8.9288,8.9407,8.9228,8.9407,248400.0
2015-01-16 12:20:00,14.92,14.93,14.9,14.91,238300.0,8.9347,8.9407,8.9228,8.9288,238300.0
2015-01-16 12:30:00,14.91,14.95,14.91,14.91,236900.0,8.9288,8.9527,8.9288,8.9288,236900.0
2015-01-16 12:40:00,14.92,14.95,14.91,14.92,359500.0,8.9347,8.9527,8.9288,8.9347,359500.0
2015-01-16 12:50:00,14.92,14.95,14.92,14.92,410500.0,8.9347,8.9527,8.9347,8.9347,410500.0
2015-01-16 13:00:00,14.93,14.94,14.91,14.93,278100.0,8.9407,8.9467,8.9288,8.9407,278100.0
2015-01-16 13:10:00,14.93,14.94,14.9,14.91,339400.0,8.9407,8.9467,8.9228,8.9288,339400.0
2015-01-16 13:20:00,14.91,14.92,14.89,14.91,382000.0,8.9288,8.9347,8.9168,8.9288,382000.0
2015-01-16 13:30:00,14.91,14.92,14.89,14.91,314600.0,8.9288,8.9347,8.9168,8.9288,314600.0
2015-01-16 13:40:00,14.91,14.92,14.89,14.91,335600.0,8.9288,8.9347,8.9168,8.9288,335600.0
2015-01-16 13:50:00,14.91,14.93,14.9,14.93,264300.0,8.9288,8.9407,8.9228,8.9407,264300.0
2015-01-16 14:00:00,14.93,14.95,14.92,14.93,372800.0,8.9407,8.9527,8.9347,8.9407,372800.0
2015-01-16 14:10:00,14.93,14.94,14.91,14.92,412600.0,8.9407,8.9467,8.9288,8.9347,412600.0
2015-01-16 14:20:00,14.92,14.93,14.91,14.92,290700.0,8.9347,8.9407,8.9288,8.9347,290700.0
2015-01-16 14:30:00,14.92,14.94,14.91,14.94,508500.0,8.9347,8.9467,8.9288,8.9467,508500.0
2015-01-16 14:40:00,14.94,14.96,14.93,14.94,447000.0,8.9467,8.9587,8.9407,8.9467,447000.0
2015-01-16 14:50:00,14.95,14.97,14.94,14.96,307700.0,8.9527,8.9647,8.9467,8.9587,307700.0
2015-01-16 15:00:00,14.96,14.97,14.95,14.95,390900.0,8.9587,8.9647,8.9527,8.9527,390900.0
2015-01-16 15:10:00,14.95,14.96,14.93,14.95,433700.0,8.9527,8.9587,8.9407,8.9527,433700.0
2015-01-16 15:20:00,14.95,14.95,14.94,14.95,318400.0,8.9527,8.9527,8.9467,8.9527,318400.0
2015-01-16 15:30:00,14.95,14.98,14.94,14.98,656100.0,8.9527,8.9707,8.9467,8.9707,656100.0
2015-01-16 15:40:00,14.98,15.04,14.97,15.02,2640800.0,8.9707,9.0066,8.9647,8.9946,2640800.0
2015-01-16 15:50:00,15.02,15.03,15.0,15.02,5362800.0,8.9946,9.0006,8.9827,8.9946,5362800.0
2015-01-20 09:30:00,15.08,15.13,14.88,14.88,1690800.0,9.0306,9.0605,8.9108,8.9108,1690800.0
2015-01-20 09:40:00,14.88,14.88,14.75,14.78,2292500.0,8.9108,8.9108,8.8329,8.8509,2292500.0
2015-01-20 09:50:00,14.78,14.83,14.77,14.82,855600.0,8.8509,8.8809,8.8449,8.8749,855600.0
2015-01-20 10:00:00,14.82,14.84,14.8,14.84,897200.0,8.8749,8.8868,8.8629,8.8868,897200.0
2015-01-20 10:10:00,14.84,14.85,14.82,14.84,688800.0,8.8868,8.8928,8.8749,8.8868,688800.0
2015-01-20 10:20:00,14.84,14.9,14.83,14.88,963800.0,8.8868,8.9228,8.8809,8.9108,963800.0
2015-01-20 10:30:00,14.87,14.89,14.83,14.84,727800.0,8.9048,8.9168,8.8809,8.8868,727800.0
2015-01-20 10:40:00,14.85,14.85,14.79,14.85,628800.0,8.8928,8.8928,8.8569,8.8928,628800.0
2015-01-20 10:50:00,14.85,14.85,14.82,14.85,288200.0,8.8928,8.8928,8.8749,8.8928,288200.0
2015-01-20 11:00:00,14.84,14.89,14.83,14.88,581000.0,8.8868,8.9168,8.8809,8.9108,581000.0
2015-01-20 11:10:00,14.87,14.88,14.84,14.86,426100.0,8.9048,8.9108,8.8868,8.8988,426100.0
2015-01-20 11:20:00,14.87,14.88,14.83,14.85,587100.0,8.9048,8.9108,8.8809,8.8928,587100.0
2015-01-20 11:30:00,14.84,14.86,14.82,14.83,407400.0,8.8868,8.8988,8.8749,8.8809,407400.0
2015-01-20 11:40:00,14.83,14.83,14.77,14.79,719700.0,8.8809,8.8809,8.8449,8.8569,719700.0
2015-01-20 11:50:00,14.79,14.82,14.78,14.82,256100.0,8.8569,8.8749,8.8509,8.8749,256100.0
2015-01-20 12:00:00,14.82,14.85,14.81,14.85,276500.0,8.8749,8.8928,8.8689,8.8928,276500.0
2015-01-20 12:10:00,14.85,14.87,14.84,14.87,459400.0,8.8928,8.9048,8.8868,8.9048,459400.0
2015-01-20 12:20:00,14.87,14.92,14.86,14.92,498200.0,8.9048,8.9347,8.8988,8.9347,498200.0
2015-01-20 12:30:00,14.92,14.93,14.89,14.93,415600.0,8.9347,8.9407,8.9168,8.9407,415600.0
2015-01-20 12:40:00,14.93,14.95,14.92,14.94,355800.0,8.9407,8.9527,8.9347,8.9467,355800.0
2015-01-20 12:50:00,14.94,14.94,14.91,14.92,436900.0,8.9467,8.9467,8.9288,8.9347,436900.0
2015-01-20 13:00:00,14.92,14.93,14.89,14.9,217700.0,8.9347,8.9407,8.9168,8.9228,217700.0
2015-01-20 13:10:00,14.89,14.91,14.88,14.89,299600.0,8.9168,8.9288,8.9108,8.9168,299600.0
2015-01-20 13:20:00,14.89,14.94,14.89,14.93,507800.0,8.9168,8.9467,8.9168,8.9407,507800.0
2015-01-20 13:30:00,14.92,14.97,14.92,14.97,373600.0,8.9347,8.9647,8.9347,8.9647,373600.0
2015-01-20 13:40:00,14.97,14.98,14.94,14.98,390800.0,8.9647,8.9707,8.9467,8.9707,390800.0
2015-01-20 13:50:00,14.97,14.98,14.96,14.97,285200.0,8.9647,8.9707,8.9587,8.9647,285200.0
2015-01-20 14:00:00,14.97,15.0,14.96,14.99,360100.0,8.9647,8.9827,8.9587,8.9767,360100.0
2015-01-20 14:10:00,14.98,14.99,14.94,14.95,789400.0,8.9707,8.9767,8.9467,8.9527,789400.0
2015-01-20 14:20:00,14.95,14.97,14.94,14.97,655500.0,8.9527,8.9647,8.9467,8.9647,655500.0
2015-01-20 14:30:00,14.96,15.0,14.96,14.98,776900.0,8.9587,8.9827,8.9587,8.9707,776900.0
2015-01-20 14:40:00,14.98,15.01,14.97,15.01,353800.0,8.9707,8.9886,8.9647,8.9886,353800.0
2015-01-20 14:50:00,15.0,15.01,14.99,15.01,266500.0,8.9827,8.9886,8.9767,8.9886,266500.0
2015-01-20 15:00:00,15.01,15.02,15.0,15.02,241700.0,8.9886,8.9946,8.9827,8.9946,241700.0
2015-01-20 15:10:00,15.02,15.02,15.0,15.01,848600.0,8.9946,8.9946,8.9827,8.9886,848600.0
2015-01-20 15:20:00,15.01,15.02,15.0,15.01,708800.0,8.9886,8.9946,8.9827,8.9886,708800.0
2015-01-20 15:30:00,15.01,15.02,14.99,15.01,732900.0,8.9886,8.9946,8.9767,8.9886,732900.0
2015-01-20 15:40:00,15.01,15.03,15.0,15.03,713400.0,8.9886,9.0006,8.9827,9.0006,713400.0
2015-01-20 15:50:00,15.03,15.03,15.0,15.01,1686100.0,9.0006,9.0006,8.9827,8.9886,1686100.0
2015-01-21 09:30:00,14.98,15.08,14.88,15.06,1208100.0,8.9707,9.0306,8.9108,9.0186,1208100.0
2015-01-21 09:40:00,15.07,15.1,14.98,14.99,886300.0,9.0246,9.0425,8.9707,8.9767,886300.0
2015-01-21 09:50:00,14.99,15.03,14.97,15.03,698300.0,8.9767,9.0006,8.9647,9.0006,698300.0
2015-01-21 10:00:00,15.02,15.08,15.01,15.05,563100.0,8.9946,9.0306,8.9886,9.0126,563100.0
2015-01-21 10:10:00,15.06,15.1,15.05,15.09,463400.0,9.0186,9.0425,9.0126,9.0366,463400.0
2015-01-21 10:20:00,15.1,15.1,15.06,15.07,524400.0,9.0425,9.0425,9.0186,9.0246,524400.0
2015-01-21 10:30:00,15.08,15.1,15.07,15.07,408100.0,9.0306,9.0425,9.0246,9.0246,408100.0
2015-01-21 10:40:00,15.08,15.1,15.07,15.1,440300.0,9.0306,9.0425,9.0246,9.0425,440300.0
2015-01-21 10:50:00,15.1,15.11,15.07,15.1,484600.0,9.0425,9.0485,9.0246,9.0425,484600.0
2015-01-21 11:00:00,15.1,15.11,15.08,15.08,381200.0,9.0425,9.0485,9.0306,9.0306,381200.0
2015-01-21 11:10:00,15.08,15.09,15.06,15.07,517900.0,9.0306,9.0366,9.0186,9.0246,517900.0
2015-01-21 11:20:00,15.07,15.07,15.04,15.06,355100.0,9.0246,9.0246,9.0066,9.0186,355100.0
2015-01-21 11:30:00,15.06,15.08,15.05,15.06,383100.0,9.0186,9.0306,9.0126,9.0186,383100.0
2015-01-21 11:40:00,15.05,15.06,15.03,15.05,573800.0,9.0126,9.0186,9.0006,9.0126,573800.0
2015-01-21 11:50:00,15.06,15.06,15.05,15.06,126300.0,9.0186,9.0186,9.0126,9.0186,126300.0
2015-01-21 12:00:00,15.05,15.06,15.03,15.03,246600.0,9.0126,9.0186,9.0006,9.0006,246600.0
2015-01-21 12:10:00,15.03,15.05,15.03,15.04,387400.0,9.0006,9.0126,9.0006,9.0066,387400.0
2015-01-21 12:20:00,15.03,15.03,15.01,15.02,438400.0,9.0006,9.0006,8.9886,8.9946,438400.0
2015-01-21 12:30:00,15.02,15.03,15.01,15.02,198800.0,8.9946,9.0006,8.9886,8.9946,198800.0
2015-01-21 12:40:00,15.02,15.03,15.01,15.03,197900.0,8.9946,9.0006,8.9886,9.0006,197900.0
2015-01-21 12:50:00,15.03,15.03,14.99,14.99,451800.0,9.0006,9.0006,8.9767,8.9767,451800.0
2015-01-21 13:00:00,14.99,15.0,14.96,14.97,611500.0,8.9767,8.9827,8.9587,8.9647,611500.0
2015-01-21 13:10:00,14.97,14.98,14.93,14.95,775200.0,8.9647,8.9707,8.9407,8.9527,775200.0
2015-01-21 13:20:00,14.95,14.99,14.94,14.96,501600.0,8.9527,8.9767,8.9467,8.9587,501600.0
2015-01-21 13:30:00,14.95,14.96,14.94,14.96,283800.0,8.9527,8.9587,8.9467,8.9587,283800.0
2015-01-21 13:40:00,14.96,14.96,14.94,14.95,285600.0,8.9587,8.9587,8.9467,8.9527,285600.0
2015-01-21 13:50:00,14.95,14.95,14.91,14.92,493200.0,8.9527,8.9527,8.9288,8.9347,493200.0
2015-01-21 14:00:00,14.91,14.94,14.91,14.94,406200.0,8.9288,8.9467,8.9288,8.9467,406200.0
2015-01-21 14:10:00,14.93,14.94,14.92,14.93,363300.0,8.9407,8.9467,8.9347,8.9407,363300.0
2015-01-21 14:20:00,14.93,14.94,14.92,14.93,302900.0,8.9407,8.9467,8.9347,8.9407,302900.0
2015-01-21 14:30:00,14.93,14.95,14.93,14.95,419900.0,8.9407,8.9527,8.9407,8.9527,419900.0
2015-01-21 14:40:00,14.95,14.99,14.93,14.97,633400.0,8.9527,8.9767,8.9407,8.9647,633400.0
2015-01-21 14:50:00,14.98,14.99,14.96,14.96,564400.0,8.9707,8.9767,8.9587,8.9587,564400.0
2015-01-21 15:00:00,14.96,14.98,14.95,14.95,500400.0,8.9587,8.9707,8.9527,8.9527,500400.0
2015-01-21 15:10:00,14.95,15.0,14.94,14.99,603800.0,8.9527,8.9827,8.9467,8.9767,603800.0
2015-01-21 15:20:00,14.99,15.0,14.98,14.98,299500.0,8.9767,8.9827,8.9707,8.9707,299500.0
2015-01-21 15:30:00,14.99,15.0,14.96,15.0,776700.0,8.9767,8.9827,8.9587,8.9827,776700.0
2015-01-21 15:40:00,14.99,15.0,14.97,14.97,1021400.0,8.9767,8.9827,8.9647,8.9647,1021400.0
2015-01-21 15:50:00,14.98,14.98,14.96,14.97,1740100.0,8.9707,8.9707,8.9587,8.9647,1740100.0
2015-01-22 09:30:00,15.01,15.04,14.95,14.98,1353700.0,8.9886,9.0066,8.9527,8.9707,1353700.0
2015-01-22 09:40:00,14.98,14.99,14.9,14.93,932000.0,8.9707,8.9767,8.9228,8.9407,932000.0
2015-01-22 09:50:00,14.92,14.98,14.91,14.95,768000.0,8.9347,8.9707,8.9288,8.9527,768000.0
2015-01-22 10:00:00,14.95,14.99,14.94,14.99,443100.0,8.9527,8.9767,8.9467,8.9767,443100.0
2015-01-22 10:10:00,14.99,15.04,14.97,15.04,963600.0,8.9767,9.0066,8.9647,9.0066,963600.0
2015-01-22 10:20:00,15.04,15.05,15.03,15.04,464300.0,9.0066,9.0126,9.0006,9.0066,464300.0
2015-01-22 10:30:00,15.03,15.07,15.02,15.04,535400.0,9.0006,9.0246,8.9946,9.0066,535400.0
2015-01-22 10:40:00,15.04,15.05,15.04,15.05,262700.0,9.0066,9.0126,9.0066,9.0126,262700.0
2015-01-22 10:50:00,15.05,15.06,15.04,15.04,500100.0,9.0126,9.0186,9.0066,9.0066,500100.0
2015-01-22 11:00:00,15.05,15.05,15.01,15.01,432200.0,9.0126,9.0126,8.9886,8.9886,432200.0
2015-01-22 11:10:00,15.02,15.02,14.99,15.0,651100.0,8.9946,8.9946,8.9767,8.9827,651100.0
2015-01-22 11:20:00,15.01,15.04,15.0,15.02,284400.0,8.9886,9.0066,8.9827,8.9946,284400.0
2015-01-22 11:30:00,15.03,15.03,15.0,15.0,672100.0,9.0006,9.0006,8.9827,8.9827,672100.0
2015-01-22 11:40:00,15.0,15.02,14.99,15.01,329000.0,8.9827,8.9946,8.9767,8.9886,329000.0
2015-01-22 11:50:00,15.0,15.01,14.99,15.0,314900.0,8.9827,8.9886,8.9767,8.9827,314900.0
2015-01-22 12:00:00,15.0,15.01,14.98,14.98,295200.0,8.9827,8.9886,8.9707,8.9707,295200.0
2015-01-22 12:10:00,14.99,15.02,14.98,15.02,317900.0,8.9767,8.9946,8.9707,8.9946,317900.0
2015-01-22 12:20:00,15.02,15.04,15.01,15.03,324400.0,8.9946,9.0066,8.9886,9.0006,324400.0
2015-01-22 12:30:00,15.03,15.03,15.01,15.02,245000.0,9.0006,9.0006,8.9886,8.9946,245000.0
2015-01-22 12:40:00,15.03,15.04,15.01,15.04,300200.0,9.0006,9.0066,8.9886,9.0066,300200.0
2015-01-22 12:50:00,15.04,15.04,15.01,15.02,174800.0,9.0066,9.0066,8.9886,8.9946,174800.0
2015-01-22 13:00:00,15.02,15.05,15.01,15.03,305900.0,8.9946,9.0126,8.9886,9.0006,305900.0
2015-01-22 13:10:00,15.04,15.04,14.98,14.98,326000.0,9.0066,9.0066,8.9707,8.9707,326000.0
2015-01-22 13:20:00,14.99,15.0,14.97,14.99,257400.0,8.9767,8.9827,8.9647,8.9767,257400.0
2015-01-22 13:30:00,14.99,15.0,14.98,14.99,403300.0,8.9767,8.9827,8.9707,8.9767,403300.0
2015-01-22 13:40:00,14.99,15.02,14.98,15.01,396900.0,8.9767,8.9946,8.9707,8.9886,396900.0
2015-01-22 13:50:00,15.0,15.01,15.0,15.0,167300.0,8.9827,8.9886,8.9827,8.9827,167300.0
2015-01-22 14:00:00,15.01,15.01,14.98,14.99,269200.0,8.9886,8.9886,8.9707,8.9767,269200.0
2015-01-22 14:10:00,14.99,14.99,14.98,14.99,393600.0,8.9767,8.9767,8.9707,8.9767,393600.0
2015-01-22 14:20:00,14.98,15.0,14.98,15.0,301300.0,8.9707,8.9827,8.9707,8.9827,301300.0
2015-01-22 14:30:00,15.0,15.03,14.99,15.03,606000.0,8.9827,9.0006,8.9767,9.0006,606000.0
2015-01-22 14:40:00,15.03,15.04,15.01,15.04,803600.0,9.0006,9.0066,8.9886,9.0066,803600.0
2015-01-22 14:50:00,15.03,15.05,15.03,15.05,518100.0,9.0006,9.0126,9.0006,9.0126,518100.0
2015-01-22 15:00:00,15.05,15.07,15.04,15.04,1394400.0,9.0126,9.0246,9.0066,9.0066,1394400.0
2015-01-22 15:10:00,15.04,15.06,15.03,15.06,756500.0,9.0066,9.0186,9.0006,9.0186,756500.0
2015-01-22 15:20:00,15.06,15.06,15.02,15.04,740600.0,9.0186,9.0186,8.9946,9.0066,740600.0
2015-01-22 15:30:00,15.04,15.05,15.03,15.04,516200.0,9.0066,9.0126,9.0006,9.0066,516200.0
2015-01-22 15:40:00,15.04,15.05,15.03,15.04,1017000.0,9.0066,9.0126,9.0006,9.0066,1017000.0
2015-01-22 15:50:00,15.04,15.05,15.03,15.03,1901900.0,9.0066,9.0126,9.0006,9.0006,1901900.0
2015-01-23 09:30:00,15.02,15.08,14.98,15.04,1651600.0,8.9946,9.0306,8.9707,9.0066,1651600.0
2015-01-23 09:40:00,15.04,15.04,15.01,15.02,545300.0,9.0066,9.0066,8.9886,8.9946,545300.0
2015-01-23 09:50:00,15.03,15.05,15.01,15.05,523300.0,9.0006,9.0126,8.9886,9.0126,523300.0
2015-01-23 10:00:00,15.05,15.05,15.0,15.0,813500.0,9.0126,9.0126,8.9827,8.9827,813500.0
2015-01-23 10:10:00,15.0,15.03,14.99,15.0,843400.0,8.9827,9.0006,8.9767,8.9827,843400.0
2015-01-23 10:20:00,14.99,15.01,14.99,15.01,467600.0,8.9767,8.9886,8.9767,8.9886,467600.0
2015-01-23 10:30:00,15.0,15.01,14.95,14.96,790500.0,8.9827,8.9886,8.9527,8.9587,790500.0
2015-01-23 10:40:00,14.95,14.97,14.95,14.96,543600.0,8.9527,8.9647,8.9527,8.9587,543600.0
2015-01-23 10:50:00,14.96,14.99,14.95,14.96,738500.0,8.9587,8.9767,8.9527,8.9587,738500.0
2015-01-23 11:00:00,14.97,14.98,14.94,14.94,503400.0,8.9647,8.9707,8.9467,8.9467,503400.0
2015-01-23 11:10:00,14.95,14.95,14.93,14.95,394300.0,8.9527,8.9527,8.9407,8.9527,394300.0
2015-01-23 11:20:00,14.95,14.96,14.94,14.96,382800.0,8.9527,8.9587,8.9467,8.9587,382800.0
2015-01-23 11:30:00,14.96,14.96,14.94,14.94,335300.0,8.9587,8.9587,8.9467,8.9467,335300.0
2015-01-23 11:40:00,14.95,14.95,14.94,14.94,232800.0,8.9527,8.9527,8.9467,8.9467,232800.0
2015-01-23 11:50:00,14.94,14.95,14.93,14.94,547400.0,8.9467,8.9527,8.9407,8.9467,547400.0
2015-01-23 12:00:00,14.94,14.95,14.92,14.92,340100.0,8.9467,8.9527,8.9347,8.9347,340100.0
2015-01-23 12:10:00,14.92,14.94,14.91,14.91,549100.0,8.9347,8.9467,8.9288,8.9288,549100.0
2015-01-23 12:20:00,14.92,14.95,14.91,14.94,258600.0,8.9347,8.9527,8.9288,8.9467,258600.0
2015-01-23 12:30:00,14.94,14.95,14.92,14.94,334300.0,8.9467,8.9527,8.9347,8.9467,334300.0
2015-01-23 12:40:00,14.93,14.94,14.93,14.94,134700.0,8.9407,8.9467,8.9407,8.9467,134700.0
2015-01-23 12:50:00,14.94,14.94,14.92,14.93,341400.0,8.9467,8.9467,8.9347,8.9407,341400.0
2015-01-23 13:00:00,14.94,14.94,14.92,14.94,296400.0,8.9467,8.9467,8.9347,8.9467,296400.0
2015-01-23 13:10:00,14.94,14.94,14.92,14.92,235700.0,8.9467,8.9467,8.9347,8.9347,235700.0
2015-01-23 13:20:00,14.93,14.93,14.92,14.93,184500.0,8.9407,8.9407,8.9347,8.9407,184500.0
2015-01-23 13:30:00,14.93,14.94,14.92,14.94,209600.0,8.9407,8.9467,8.9347,8.9467,209600.0
2015-01-23 13:40:00,14.94,14.97,14.93,14.95,537300.0,8.9467,8.9647,8.9407,8.9527,537300.0
2015-01-23 13:50:00,14.95,14.96,14.94,14.96,206200.0,8.9527,8.9587,8.9467,8.9587,206200.0
2015-01-23 14:00:00,14.96,14.96,14.95,14.95,236500.0,8.9587,8.9587,8.9527,8.9527,236500.0
2015-01-23 14:10:00,14.96,14.96,14.94,14.94,297300.0,8.9587,8.9587,8.9467,8.9467,297300.0
2015-01-23 14:20:00,14.95,14.96,14.94,14.95,182100.0,8.9527,8.9587,8.9467,8.9527,182100.0
2015-01-23 14:30:00,14.95,14.96,14.94,14.95,413600.0,8.9527,8.9587,8.9467,8.9527,413600.0
2015-01-23 14:40:00,14.95,14.95,14.94,14.95,302500.0,8.9527,8.9527,8.9467,8.9527,302500.0
2015-01-23 14:50:00,14.94,14.95,14.93,14.93,277100.0,8.9467,8.9527,8.9407,8.9407,277100.0
2015-01-23 15:00:00,14.93,14.94,14.91,14.91,464600.0,8.9407,8.9467,8.9288,8.9288,464600.0
2015-01-23 15:10:00,14.91,14.92,14.91,14.92,264900.0,8.9288,8.9347,8.9288,8.9347,264900.0
2015-01-23 15:20:00,14.91,14.92,14.91,14.92,283400.0,8.9288,8.9347,8.9288,8.9347,283400.0
2015-01-23 15:30:00,14.91,14.92,14.91,14.91,536500.0,8.9288,8.9347,8.9288,8.9288,536500.0
2015-01-23 15:40:00,14.91,14.92,14.89,14.91,1820500.0,8.9288,8.9347,8.9168,8.9288,1820500.0
2015-01-23 15:50:00,14.91,14.92,14.9,14.91,1616400.0,8.9288,8.9347,8.9228,8.9288,1616400.0
2015-01-26 09:30:00,14.98,15.03,14.96,15.01,1505800.0,8.9707,9.0006,8.9587,8.9886,1505800.0
2015-01-26 09:40:00,15.0,15.05,14.99,15.02,1127300.0,8.9827,9.0126,8.9767,8.9946,1127300.0
2015-01-26 09:50:00,15.01,15.05,15.0,15.02,885800.0,8.9886,9.0126,8.9827,8.9946,885800.0
2015-01-26 10:00:00,15.03,15.1,15.02,15.07,686300.0,9.0006,9.0425,8.9946,9.0246,686300.0
2015-01-26 10:10:00,15.07,15.08,15.03,15.05,546700.0,9.0246,9.0306,9.0006,9.0126,546700.0
2015-01-26 10:20:00,15.05,15.06,15.04,15.05,306000.0,9.0126,9.0186,9.0066,9.0126,306000.0
2015-01-26 10:30:00,15.04,15.06,15.02,15.05,644800.0,9.0066,9.0186,8.9946,9.0126,644800.0
2015-01-26 10:40:00,15.05,15.08,15.04,15.08,522300.0,9.0126,9.0306,9.0066,9.0306,522300.0
2015-01-26 10:50:00,15.08,15.09,15.04,15.04,805100.0,9.0306,9.0366,9.0066,9.0066,805100.0
2015-01-26 11:00:00,15.04,15.07,15.04,15.04,313700.0,9.0066,9.0246,9.0066,9.0066,313700.0
2015-01-26 11:10:00,15.04,15.04,15.0,15.01,509400.0,9.0066,9.0066,8.9827,8.9886,509400.0
2015-01-26 11:20:00,15.01,15.07,15.0,15.03,615500.0,8.9886,9.0246,8.9827,9.0006,615500.0
2015-01-26 11:30:00,15.03,15.04,15.02,15.04,222400.0,9.0006,9.0066,8.9946,9.0066,222400.0
2015-01-26 11:40:00,15.04,15.07,15.03,15.07,276800.0,9.0066,9.0246,9.0006,9.0246,276800.0
2015-01-26 11:50:00,15.07,15.08,15.06,15.08,210900.0,9.0246,9.0306,9.0186,9.0306,210900.0
2015-01-26 12:00:00,15.08,15.1,15.07,15.1,390500.0,9.0306,9.0425,9.0246,9.0425,390500.0
2015-01-26 12:10:00,15.1,15.1,15.07,15.1,245300.0,9.0425,9.0425,9.0246,9.0425,245300.0
2015-01-26 12:20:00,15.1,15.1,15.09,15.1,448300.0,9.0425,9.0425,9.0366,9.0425,448300.0
2015-01-26 12:30:00,15.1,15.1,15.07,15.1,368400.0,9.0425,9.0425,9.0246,9.0425,368400.0
2015-01-26 12:40:00,15.1,15.1,15.08,15.09,219900.0,9.0425,9.0425,9.0306,9.0366,219900.0
2015-01-26 12:50:00,15.09,15.1,15.08,15.1,351300.0,9.0366,9.0425,9.0306,9.0425,351300.0
2015-01-26 13:00:00,15.1,15.1,15.08,15.09,200500.0,9.0425,9.0425,9.0306,9.0366,200500.0
2015-01-26 13:10:00,15.09,15.11,15.08,15.1,405300.0,9.0366,9.0485,9.0306,9.0425,405300.0
2015-01-26 13:20:00,15.1,15.11,15.08,15.09,616900.0,9.0425,9.0485,9.0306,9.0366,616900.0
2015-01-26 13:30:00,15.09,15.11,15.09,15.1,361500.0,9.0366,9.0485,9.0366,9.0425,361500.0
2015-01-26 13:40:00,15.1,15.15,15.1,15.15,596700.0,9.0425,9.0725,9.0425,9.0725,596700.0
2015-01-26 13:50:00,15.14,15.15,15.11,15.12,443100.0,9.0665,9.0725,9.0485,9.0545,443100.0
2015-01-26 14:00:00,15.11,15.13,15.1,15.1,298300.0,9.0485,9.0605,9.0425,9.0425,298300.0
2015-01-26 14:10:00,15.11,15.11,15.09,15.1,376000.0,9.0485,9.0485,9.0366,9.0425,376000.0
2015-01-26 14:20:00,15.09,15.1,15.08,15.09,223500.0,9.0366,9.0425,9.0306,9.0366,223500.0
2015-01-26 14:30:00,15.09,15.09,15.08,15.09,195500.0,9.0366,9.0366,9.0306,9.0366,195500.0
2015-01-26 14:40:00,15.09,15.09,15.06,15.07,363300.0,9.0366,9.0366,9.0186,9.0246,363300.0
2015-01-26 14:50:00,15.07,15.12,15.07,15.12,1103000.0,9.0246,9.0545,9.0246,9.0545,1103000.0
2015-01-26 15:00:00,15.12,15.12,15.09,15.09,402300.0,9.0545,9.0545,9.0366,9.0366,402300.0
2015-01-26 15:10:00,15.1,15.1,15.07,15.09,582800.0,9.0425,9.0425,9.0246,9.0366,582800.0
2015-01-26 15:20:00,15.1,15.12,15.09,15.11,758000.0,9.0425,9.0545,9.0366,9.0485,758000.0
2015-01-26 15:30:00,15.11,15.11,15.1,15.11,671200.0,9.0485,9.0485,9.0425,9.0485,671200.0
2015-01-26 15:40:00,15.11,15.11,15.07,15.08,900400.0,9.0485,9.0485,9.0246,9.0306,900400.0
2015-01-26 15:50:00,15.09,15.09,15.05,15.06,2068900.0,9.0366,9.0366,9.0126,9.0186,2068900.0
2015-01-27 09:30:00,14.96,14.99,14.89,14.94,1787800.0,8.9587,8.9767,8.9168,8.9467,1787800.0
2015-01-27 09:40:00,14.94,14.94,14.85,14.88,1165300.0,8.9467,8.9467,8.8928,8.9108,1165300.0
2015-01-27 09:50:00,14.88,14.89,14.77,14.83,1913500.0,8.9108,8.9168,8.8449,8.8809,1913500.0
2015-01-27 10:00:00,14.82,14.87,14.82,14.86,1330500.0,8.8749,8.9048,8.8749,8.8988,1330500.0
2015-01-27 10:10:00,14.86,14.88,14.82,14.84,937300.0,8.8988,8.9108,8.8749,8.8868,937300.0
2015-01-27 10:20:00,14.83,14.85,14.82,14.83,672400.0,8.8809,8.8928,8.8749,8.8809,672400.0
2015-01-27 10:30:00,14.83,14.83,14.77,14.77,1002700.0,8.8809,8.8809,8.8449,8.8449,1002700.0
2015-01-27 10:40:00,14.78,14.78,14.72,14.75,1280900.0,8.8509,8.8509,8.815,8.8329,1280900.0
2015-01-27 10:50:00,14.75,14.77,14.74,14.77,1511700.0,8.8329,8.8449,8.827,8.8449,1511700.0
2015-01-27 11:00:00,14.77,14.8,14.76,14.8,639500.0,8.8449,8.8629,8.8389,8.8629,639500.0
2015-01-27 11:10:00,14.8,14.82,14.79,14.82,562700.0,8.8629,8.8749,8.8569,8.8749,562700.0
2015-01-27 11:20:00,14.82,14.84,14.8,14.83,899200.0,8.8749,8.8868,8.8629,8.8809,899200.0
2015-01-27 11:30:00,14.82,14.84,14.79,14.81,719300.0,8.8749,8.8868,8.8569,8.8689,719300.0
2015-01-27 11:40:00,14.81,14.81,14.79,14.81,527400.0,8.8689,8.8689,8.8569,8.8689,527400.0
2015-01-27 11:50:00,14.81,14.83,14.8,14.81,611400.0,8.8689,8.8809,8.8629,8.8689,611400.0
2015-01-27 12:00:00,14.8,14.81,14.79,14.79,245300.0,8.8629,8.8689,8.8569,8.8569,245300.0
2015-01-27 12:10:00,14.79,14.81,14.79,14.81,207800.0,8.8569,8.8689,8.8569,8.8689,207800.0
2015-01-27 12:20:00,14.81,14.83,14.8,14.82,496500.0,8.8689,8.8809,8.8629,8.8749,496500.0
2015-01-27 12:30:00,14.83,14.83,14.81,14.83,303400.0,8.8809,8.8809,8.8689,8.8809,303400.0
2015-01-27 12:40:00,14.82,14.84,14.81,14.81,338500.0,8.8749,8.8868,8.8689,8.8689,338500.0
2015-01-27 12:50:00,14.82,14.84,14.81,14.84,391600.0,8.8749,8.8868,8.8689,8.8868,391600.0
2015-01-27 13:00:00,14.84,14.89,14.83,14.89,855400.0,8.8868,8.9168,8.8809,8.9168,855400.0
2015-01-27 13:10:00,14.89,14.92,14.88,14.92,526300.0,8.9168,8.9347,8.9108,8.9347,526300.0
2015-01-27 13:20:00,14.92,14.93,14.88,14.9,819500.0,8.9347,8.9407,8.9108,8.9228,819500.0
2015-01-27 13:30:00,14.9,14.91,14.88,14.9,790500.0,8.9228,8.9288,8.9108,8.9228,790500.0
2015-01-27 13:40:00,14.9,14.9,14.87,14.89,540200.0,8.9228,8.9228,8.9048,8.9168,540200.0
2015-01-27 13:50:00,14.89,14.89,14.87,14.88,431000.0,8.9168,8.9168,8.9048,8.9108,431000.0
2015-01-27 14:00:00,14.88,14.9,14.87,14.89,583000.0,8.9108,8.9228,8.9048,8.9168,583000.0
2015-01-27 14:10:00,14.88,14.93,14.88,14.93,820000.0,8.9108,8.9407,8.9108,8.9407,820000.0
2015-01-27 14:20:00,14.93,14.95,14.91,14.93,595200.0,8.9407,8.9527,8.9288,8.9407,595200.0
2015-01-27 14:30:00,14.92,14.94,14.92,14.93,374100.0,8.9347,8.9467,8.9347,8.9407,374100.0
2015-01-27 14:40:00,14.94,14.95,14.93,14.93,556500.0,8.9467,8.9527,8.9407,8.9407,556500.0
2015-01-27 14:50:00,14.94,14.94,14.9,14.9,419300.0,8.9467,8.9467,8.9228,8.9228,419300.0
2015-01-27 15:00:00,14.9,14.91,14.88,14.89,730500.0,8.9228,8.9288,8.9108,8.9168,730500.0
2015-01-27 15:10:00,14.89,14.89,14.86,14.86,595200.0,8.9168,8.9168,8.8988,8.8988,595200.0
2015-01-27 15:20:00,14.87,14.87,14.85,14.86,687200.0,8.9048,8.9048,8.8928,8.8988,687200.0
2015-01-27 15:30:00,14.86,14.89,14.85,14.89,972200.0,8.8988,8.9168,8.8928,8.9168,972200.0
2015-01-27 15:40:00,14.89,14.89,14.87,14.88,1440400.0,8.9168,8.9168,8.9048,8.9108,1440400.0
2015-01-27 15:50:00,14.88,14.88,14.85,14.85,2033700.0,8.9108,8.9108,8.8928,8.8928,2033700.0
2015-01-28 09:30:00,14.83,14.83,14.7,14.71,1372600.0,8.973,8.973,8.8943,8.9004,1372600.0
2015-01-28 09:40:00,14.71,14.76,14.7,14.76,1042800.0,8.9004,8.9306,8.8943,8.9306,1042800.0
2015-01-28 09:50:00,14.75,14.77,14.73,14.76,1094100.0,8.9246,8.9367,8.9125,8.9306,1094100.0
2015-01-28 10:00:00,14.75,14.79,14.75,14.78,730900.0,8.9246,8.9488,8.9246,8.9427,730900.0
2015-01-28 10:10:00,14.79,14.79,14.73,14.74,559900.0,8.9488,8.9488,8.9125,8.9185,559900.0
2015-01-28 10:20:00,14.73,14.76,14.67,14.69,1916200.0,8.9125,8.9306,8.8762,8.8883,1916200.0
2015-01-28 10:30:00,14.69,14.72,14.67,14.68,877700.0,8.8883,8.9064,8.8762,8.8822,877700.0
2015-01-28 10:40:00,14.68,14.68,14.61,14.63,1230700.0,8.8822,8.8822,8.8399,8.852,1230700.0
2015-01-28 10:50:00,14.63,14.64,14.6,14.6,767700.0,8.852,8.858,8.8338,8.8338,767700.0
2015-01-28 11:00:00,14.61,14.64,14.6,14.63,885300.0,8.8399,8.858,8.8338,8.852,885300.0
2015-01-28 11:10:00,14.63,14.65,14.57,14.59,1045200.0,8.852,8.8641,8.8157,8.8278,1045200.0
2015-01-28 11:20:00,14.59,14.63,14.56,14.63,771400.0,8.8278,8.852,8.8096,8.852,771400.0
2015-01-28 11:30:00,14.63,14.63,14.6,14.6,628200.0,8.852,8.852,8.8338,8.8338,628200.0
2015-01-28 11:40:00,14.6,14.64,14.6,14.64,548500.0,8.8338,8.858,8.8338,8.858,548500.0
2015-01-28 11:50:00,14.64,14.64,14.6,14.6,506200.0,8.858,8.858,8.8338,8.8338,506200.0
2015-01-28 12:00:00,14.61,14.63,14.6,14.6,559700.0,8.8399,8.852,8.8338,8.8338,559700.0
2015-01-28 12:10:00,14.6,14.62,14.57,14.62,839500.0,8.8338,8.8459,8.8157,8.8459,839500.0
2015-01-28 12:20:00,14.62,14.63,14.6,14.62,522400.0,8.8459,8.852,8.8338,8.8459,522400.0
2015-01-28 12:30:00,14.61,14.62,14.6,14.6,610200.0,8.8399,8.8459,8.8338,8.8338,610200.0
2015-01-28 12:40:00,14.6,14.61,14.57,14.58,607100.0,8.8338,8.8399,8.8157,8.8217,607100.0
2015-01-28 12:50:00,14.59,14.62,14.58,14.6,632000.0,8.8278,8.8459,8.8217,8.8338,632000.0
2015-01-28 13:00:00,14.6,14.6,14.57,14.58,646300.0,8.8338,8.8338,8.8157,8.8217,646300.0
2015-01-28 13:10:00,14.58,14.58,14.53,14.56,813700.0,8.8217,8.8217,8.7915,8.8096,813700.0
2015-01-28 13:20:00,14.56,14.56,14.54,14.56,339400.0,8.8096,8.8096,8.7975,8.8096,339400.0
2015-01-28 13:30:00,14.56,14.57,14.54,14.56,395600.0,8.8096,8.8157,8.7975,8.8096,395600.0
2015-01-28 13:40:00,14.55,14.56,14.54,14.55,475000.0,8.8036,8.8096,8.7975,8.8036,475000.0
2015-01-28 13:50:00,14.56,14.56,14.54,14.54,454200.0,8.8096,8.8096,8.7975,8.7975,454200.0
2015-01-28 14:00:00,14.54,14.6,14.54,14.56,998700.0,8.7975,8.8338,8.7975,8.8096,998700.0
2015-01-28 14:10:00,14.56,14.58,14.54,14.55,1744500.0,8.8096,8.8217,8.7975,8.8036,1744500.0
2015-01-28 14:20:00,14.55,14.55,14.53,14.54,1025800.0,8.8036,8.8036,8.7915,8.7975,1025800.0
2015-01-28 14:30:00,14.54,14.58,14.53,14.56,1084000.0,8.7975,8.8217,8.7915,8.8096,1084000.0
2015-01-28 14:40:00,14.56,14.59,14.54,14.56,1257600.0,8.8096,8.8278,8.7975,8.8096,1257600.0
2015-01-28 14:50:00,14.57,14.58,14.55,14.57,814100.0,8.8157,8.8217,8.8036,8.8157,814100.0
2015-01-28 15:00:00,14.57,14.58,14.55,14.56,884200.0,8.8157,8.8217,8.8036,8.8096,884200.0
2015-01-28 15:10:00,14.56,14.56,14.54,14.54,963300.0,8.8096,8.8096,8.7975,8.7975,963300.0
2015-01-28 15:20:00,14.55,14.55,14.53,14.54,916400.0,8.8036,8.8036,8.7915,8.7975,916400.0
2015-01-28 15:30:00,14.54,14.55,14.5,14.5,1815800.0,8.7975,8.8036,8.7733,8.7733,1815800.0
2015-01-28 15:40:00,14.5,14.51,14.42,14.48,2374300.0,8.7733,8.7794,8.7249,8.7612,2374300.0
2015-01-28 15:50:00,14.47,14.48,14.45,14.48,2846500.0,8.7552,8.7612,8.7431,8.7612,2846500.0
2015-01-29 09:30:00,14.62,14.64,14.3,14.38,3048300.0,8.8459,8.858,8.6523,8.7007,3048300.0
2015-01-29 09:40:00,14.38,14.44,14.31,14.35,1589100.0,8.7007,8.737,8.6583,8.6826,1589100.0
2015-01-29 09:50:00,14.35,14.53,14.35,14.47,1173900.0,8.6826,8.7915,8.6826,8.7552,1173900.0
2015-01-29 10:00:00,14.47,14.6,14.41,14.51,1372100.0,8.7552,8.8338,8.7189,8.7794,1372100.0
2015-01-29 10:10:00,14.51,14.54,14.4,14.46,1325900.0,8.7794,8.7975,8.7128,8.7491,1325900.0
2015-01-29 10:20:00,14.45,14.47,14.39,14.44,812100.0,8.7431,8.7552,8.7068,8.737,812100.0
2015-01-29 10:30:00,14.43,14.44,14.36,14.38,797800.0,8.731,8.737,8.6886,8.7007,797800.0
2015-01-29 10:40:00,14.37,14.38,14.31,14.36,823100.0,8.6947,8.7007,8.6583,8.6886,823100.0
2015-01-29 10:50:00,14.35,14.46,14.32,14.43,1207900.0,8.6826,8.7491,8.6644,8.731,1207900.0
2015-01-29 11:00:00,14.43,14.46,14.4,14.41,712600.0,8.731,8.7491,8.7128,8.7189,712600.0
2015-01-29 11:10:00,14.42,14.45,14.39,14.41,688800.0,8.7249,8.7431,8.7068,8.7189,688800.0
2015-01-29 11:20:00,14.41,14.5,14.4,14.46,873500.0,8.7189,8.7733,8.7128,8.7491,873500.0
2015-01-29 11:30:00,14.46,14.49,14.45,14.49,542500.0,8.7491,8.7673,8.7431,8.7673,542500.0
2015-01-29 11:40:00,14.49,14.56,14.48,14.54,860700.0,8.7673,8.8096,8.7612,8.7975,860700.0
2015-01-29 11:50:00,14.55,14.68,14.54,14.64,1720100.0,8.8036,8.8822,8.7975,8.858,1720100.0
2015-01-29 12:00:00,14.64,14.7,14.63,14.65,1128800.0,8.858,8.8943,8.852,8.8641,1128800.0
2015-01-29 12:10:00,14.65,14.69,14.64,14.67,744400.0,8.8641,8.8883,8.858,8.8762,744400.0
2015-01-29 12:20:00,14.67,14.73,14.66,14.71,795800.0,8.8762,8.9125,8.8701,8.9004,795800.0
2015-01-29 12:30:00,14.71,14.74,14.68,14.7,490200.0,8.9004,8.9185,8.8822,8.8943,490200.0
2015-01-29 12:40:00,14.7,14.72,14.66,14.68,383800.0,8.8943,8.9064,8.8701,8.8822,383800.0
2015-01-29 12:50:00,14.68,14.72,14.66,14.71,536800.0,8.8822,8.9064,8.8701,8.9004,536800.0
2015-01-29 13:00:00,14.71,14.74,14.7,14.71,651400.0,8.9004,8.9185,8.8943,8.9004,651400.0
2015-01-29 13:10:00,14.71,14.75,14.71,14.73,330700.0,8.9004,8.9246,8.9004,8.9125,330700.0
2015-01-29 13:20:00,14.74,14.78,14.73,14.76,590200.0,8.9185,8.9427,8.9125,8.9306,590200.0
2015-01-29 13:30:00,14.77,14.79,14.75,14.79,331200.0,8.9367,8.9488,8.9246,8.9488,331200.0
2015-01-29 13:40:00,14.79,14.85,14.78,14.85,767400.0,8.9488,8.9851,8.9427,8.9851,767400.0
2015-01-29 13:50:00,14.85,14.85,14.77,14.77,793500.0,8.9851,8.9851,8.9367,8.9367,793500.0
2015-01-29 14:00:00,14.77,14.8,14.77,14.77,513800.0,8.9367,8.9548,8.9367,8.9367,513800.0
2015-01-29 14:10:00,14.78,14.78,14.75,14.77,595700.0,8.9427,8.9427,8.9246,8.9367,595700.0
2015-01-29 14:20:00,14.77,14.89,14.76,14.89,1407600.0,8.9367,9.0093,8.9306,9.0093,1407600.0
2015-01-29 14:30:00,14.89,14.89,14.82,14.85,687400.0,9.0093,9.0093,8.9669,8.9851,687400.0
2015-01-29 14:40:00,14.85,14.86,14.81,14.81,688000.0,8.9851,8.9911,8.9609,8.9609,688000.0
2015-01-29 14:50:00,14.82,14.83,14.81,14.83,265400.0,8.9669,8.973,8.9609,8.973,265400.0
2015-01-29 15:00:00,14.83,14.87,14.8,14.87,555800.0,8.973,8.9972,8.9548,8.9972,555800.0
2015-01-29 15:10:00,14.87,14.9,14.83,14.9,994500.0,8.9972,9.0153,8.973,9.0153,994500.0
2015-01-29 15:20:00,14.9,14.9,14.88,14.9,675200.0,9.0153,9.0153,9.0032,9.0153,675200.0
2015-01-29 15:30:00,14.9,14.96,14.89,14.95,1913200.0,9.0153,9.0516,9.0093,9.0456,1913200.0
2015-01-29 15:40:00,14.95,14.96,14.86,14.88,1144000.0,9.0456,9.0516,8.9911,9.0032,1144000.0
2015-01-29 15:50:00,14.87,14.88,14.84,14.86,2081100.0,8.9972,9.0032,8.979,8.9911,2081100.0
2015-01-30 09:30:00,14.75,14.76,14.63,14.66,1390800.0,8.9246,8.9306,8.852,8.8701,1390800.0
2015-01-30 09:40:00,14.66,14.8,14.65,14.77,1093000.0,8.8701,8.9548,8.8641,8.9367,1093000.0
2015-01-30 09:50:00,14.77,14.85,14.75,14.76,913200.0,8.9367,8.9851,8.9246,8.9306,913200.0
2015-01-30 10:00:00,14.75,14.75,14.67,14.68,724100.0,8.9246,8.9246,8.8762,8.8822,724100.0
2015-01-30 10:10:00,14.68,14.75,14.67,14.73,620200.0,8.8822,8.9246,8.8762,8.9125,620200.0
2015-01-30 10:20:00,14.72,14.79,14.71,14.76,913500.0,8.9064,8.9488,8.9004,8.9306,913500.0
2015-01-30 10:30:00,14.76,14.76,14.7,14.75,737000.0,8.9306,8.9306,8.8943,8.9246,737000.0
2015-01-30 10:40:00,14.75,14.83,14.74,14.8,624500.0,8.9246,8.973,8.9185,8.9548,624500.0
2015-01-30 10:50:00,14.8,14.8,14.72,14.74,416700.0,8.9548,8.9548,8.9064,8.9185,416700.0
2015-01-30 11:00:00,14.74,14.79,14.73,14.76,475600.0,8.9185,8.9488,8.9125,8.9306,475600.0
2015-01-30 11:10:00,14.76,14.77,14.72,14.74,499600.0,8.9306,8.9367,8.9064,8.9185,499600.0
2015-01-30 11:20:00,14.73,14.77,14.72,14.77,390000.0,8.9125,8.9367,8.9064,8.9367,390000.0
2015-01-30 11:30:00,14.76,14.79,14.72,14.74,430200.0,8.9306,8.9488,8.9064,8.9185,430200.0
2015-01-30 11:40:00,14.74,14.75,14.72,14.74,513800.0,8.9185,8.9246,8.9064,8.9185,513800.0
2015-01-30 11:50:00,14.74,14.78,14.73,14.78,425100.0,8.9185,8.9427,8.9125,8.9427,425100.0
2015-01-30 12:00:00,14.78,14.82,14.77,14.79,493600.0,8.9427,8.9669,8.9367,8.9488,493600.0
2015-01-30 12:10:00,14.79,14.8,14.75,14.78,429200.0,8.9488,8.9548,8.9246,8.9427,429200.0
2015-01-30 12:20:00,14.78,14.83,14.77,14.83,361000.0,8.9427,8.973,8.9367,8.973,361000.0
2015-01-30 12:30:00,14.83,14.83,14.78,14.81,403400.0,8.973,8.973,8.9427,8.9609,403400.0
2015-01-30 12:40:00,14.81,14.83,14.8,14.83,683000.0,8.9609,8.973,8.9548,8.973,683000.0
2015-01-30 12:50:00,14.83,14.85,14.77,14.79,749500.0,8.973,8.9851,8.9367,8.9488,749500.0
2015-01-30 13:00:00,14.79,14.8,14.77,14.79,250100.0,8.9488,8.9548,8.9367,8.9488,250100.0
2015-01-30 13:10:00,14.78,14.79,14.72,14.74,332700.0,8.9427,8.9488,8.9064,8.9185,332700.0
2015-01-30 13:20:00,14.74,14.77,14.73,14.76,156800.0,8.9185,8.9367,8.9125,8.9306,156800.0
2015-01-30 13:30:00,14.76,14.79,14.75,14.77,469400.0,8.9306,8.9488,8.9246,8.9367,469400.0
2015-01-30 13:40:00,14.77,14.81,14.75,14.81,356500.0,8.9367,8.9609,8.9246,8.9609,356500.0
2015-01-30 13:50:00,14.8,14.82,14.79,14.82,366300.0,8.9548,8.9669,8.9488,8.9669,366300.0
2015-01-30 14:00:00,14.82,14.83,14.8,14.83,332800.0,8.9669,8.973,8.9548,8.973,332800.0
2015-01-30 14:10:00,14.83,14.86,14.82,14.86,499000.0,8.973,8.9911,8.9669,8.9911,499000.0
2015-01-30 14:20:00,14.86,14.87,14.84,14.86,515300.0,8.9911,8.9972,8.979,8.9911,515300.0
2015-01-30 14:30:00,14.86,14.89,14.83,14.88,690900.0,8.9911,9.0093,8.973,9.0032,690900.0
2015-01-30 14:40:00,14.88,14.89,14.83,14.85,689000.0,9.0032,9.0093,8.973,8.9851,689000.0
2015-01-30 14:50:00,14.85,14.85,14.8,14.83,723900.0,8.9851,8.9851,8.9548,8.973,723900.0
2015-01-30 15:00:00,14.83,14.84,14.74,14.75,893700.0,8.973,8.979,8.9185,8.9246,893700.0
2015-01-30 15:10:00,14.76,14.76,14.71,14.72,1296500.0,8.9306,8.9306,8.9004,8.9064,1296500.0
2015-01-30 15:20:00,14.72,14.77,14.7,14.76,727000.0,8.9064,8.9367,8.8943,8.9306,727000.0
2015-01-30 15:30:00,14.76,14.78,14.72,14.76,937800.0,8.9306,8.9427,8.9064,8.9306,937800.0
2015-01-30 15:40:00,14.76,14.77,14.73,14.75,1513200.0,8.9306,8.9367,8.9125,8.9246,1513200.0
2015-01-30 15:50:00,14.75,14.75,14.7,14.71,1804800.0,8.9246,8.9246,8.8943,8.9004,1804800.0
2015-02-02 09:30:00,14.75,14.89,14.75,14.86,1296700.0,8.9246,9.0093,8.9246,8.9911,1296700.0
2015-02-02 09:40:00,14.86,14.89,14.83,14.87,1001200.0,8.9911,9.0093,8.973,8.9972,1001200.0
2015-02-02 09:50:00,14.87,14.87,14.82,14.83,648500.0,8.9972,8.9972,8.9669,8.973,648500.0
2015-02-02 10:00:00,14.83,14.84,14.73,14.78,1226800.0,8.973,8.979,8.9125,8.9427,1226800.0
2015-02-02 10:10:00,14.78,14.83,14.75,14.83,1234200.0,8.9427,8.973,8.9246,8.973,1234200.0
2015-02-02 10:20:00,14.83,14.86,14.82,14.84,750800.0,8.973,8.9911,8.9669,8.979,750800.0
2015-02-02 10:30:00,14.84,14.87,14.82,14.87,551300.0,8.979,8.9972,8.9669,8.9972,551300.0
2015-02-02 10:40:00,14.87,14.95,14.86,14.92,2147700.0,8.9972,9.0456,8.9911,9.0274,2147700.0
2015-02-02 10:50:00,14.92,15.0,14.91,14.98,1563700.0,9.0274,9.0758,9.0214,9.0637,1563700.0
2015-02-02 11:00:00,14.98,15.06,14.97,15.03,1670600.0,9.0637,9.1121,9.0577,9.094,1670600.0
2015-02-02 11:10:00,15.03,15.07,15.02,15.03,936800.0,9.094,9.1182,9.0879,9.094,936800.0
2015-02-02 11:20:00,15.03,15.04,14.98,15.0,651400.0,9.094,9.1,9.0637,9.0758,651400.0
2015-02-02 11:30:00,15.0,15.03,14.98,15.03,765500.0,9.0758,9.094,9.0637,9.094,765500.0
2015-02-02 11:40:00,15.03,15.05,15.01,15.02,620200.0,9.094,9.1061,9.0819,9.0879,620200.0
2015-02-02 11:50:00,15.03,15.03,14.98,14.99,586000.0,9.094,9.094,9.0637,9.0698,586000.0
2015-02-02 12:00:00,14.98,15.03,14.98,15.03,1072900.0,9.0637,9.094,9.0637,9.094,1072900.0
2015-02-02 12:10:00,15.03,15.05,15.0,15.04,649300.0,9.094,9.1061,9.0758,9.1,649300.0
2015-02-02 12:20:00,15.04,15.05,15.0,15.03,451000.0,9.1,9.1061,9.0758,9.094,451000.0
2015-02-02 12:30:00,15.03,15.04,15.0,15.03,505200.0,9.094,9.1,9.0758,9.094,505200.0
2015-02-02 12:40:00,15.04,15.05,14.98,14.99,416800.0,9.1,9.1061,9.0637,9.0698,416800.0
2015-02-02 12:50:00,15.0,15.0,14.94,14.94,252700.0,9.0758,9.0758,9.0395,9.0395,252700.0
2015-02-02 13:00:00,14.95,14.97,14.93,14.97,291700.0,9.0456,9.0577,9.0335,9.0577,291700.0
2015-02-02 13:10:00,14.97,14.99,14.96,14.99,341400.0,9.0577,9.0698,9.0516,9.0698,341400.0
2015-02-02 13:20:00,14.99,15.05,14.98,15.03,473400.0,9.0698,9.1061,9.0637,9.094,473400.0
2015-02-02 13:30:00,15.03,15.04,14.97,14.97,517800.0,9.094,9.1,9.0577,9.0577,517800.0
2015-02-02 13:40:00,14.97,14.99,14.93,14.94,362200.0,9.0577,9.0698,9.0335,9.0395,362200.0
2015-02-02 13:50:00,14.94,14.98,14.93,14.95,408000.0,9.0395,9.0637,9.0335,9.0456,408000.0
2015-02-02 14:00:00,14.95,14.98,14.94,14.96,242800.0,9.0456,9.0637,9.0395,9.0516,242800.0
2015-02-02 14:10:00,14.96,15.0,14.95,15.0,359600.0,9.0516,9.0758,9.0456,9.0758,359600.0
2015-02-02 14:20:00,15.0,15.03,14.99,15.02,370500.0,9.0758,9.094,9.0698,9.0879,370500.0
2015-02-02 14:30:00,15.03,15.04,15.0,15.03,488100.0,9.094,9.1,9.0758,9.094,488100.0
2015-02-02 14:40:00,15.03,15.05,15.02,15.04,732700.0,9.094,9.1061,9.0879,9.1,732700.0
2015-02-02 14:50:00,15.04,15.09,15.03,15.08,1258300.0,9.1,9.1303,9.094,9.1242,1258300.0
2015-02-02 15:00:00,15.08,15.11,15.05,15.11,1104500.0,9.1242,9.1424,9.1061,9.1424,1104500.0
2015-02-02 15:10:00,15.11,15.15,15.09,15.13,999800.0,9.1424,9.1666,9.1303,9.1545,999800.0
2015-02-02 15:20:00,15.13,15.18,15.12,15.18,1622100.0,9.1545,9.1847,9.1484,9.1847,1622100.0
2015-02-02 15:30:00,15.18,15.25,15.17,15.25,1825400.0,9.1847,9.2271,9.1787,9.2271,1825400.0
2015-02-02 15:40:00,15.25,15.3,15.24,15.26,3207100.0,9.2271,9.2574,9.2211,9.2332,3207100.0
2015-02-02 15:50:00,15.27,15.28,15.23,15.27,3722400.0,9.2392,9.2453,9.215,9.2392,3722400.0
2015-02-03 09:30:00,15.47,15.79,15.46,15.74,5860600.0,9.3602,9.5538,9.3542,9.5236,5860600.0
2015-02-03 09:40:00,15.75,15.79,15.6,15.63,3203400.0,9.5296,9.5538,9.4389,9.457,3203400.0
2015-02-03 09:50:00,15.63,15.67,15.61,15.65,1815600.0,9.457,9.4812,9.4449,9.4691,1815600.0
2015-02-03 10:00:00,15.66,15.72,15.6,15.62,1899200.0,9.4752,9.5115,9.4389,9.451,1899200.0
2015-02-03 10:10:00,15.62,15.62,15.54,15.56,1538700.0,9.451,9.451,9.4026,9.4147,1538700.0
2015-02-03 10:20:00,15.57,15.57,15.5,15.51,2000100.0,9.4207,9.4207,9.3784,9.3844,2000100.0
2015-02-03 10:30:00,15.51,15.54,15.49,15.5,1920200.0,9.3844,9.4026,9.3723,9.3784,1920200.0
2015-02-03 10:40:00,15.49,15.51,15.46,15.47,1329600.0,9.3723,9.3844,9.3542,9.3602,1329600.0
2015-02-03 10:50:00,15.47,15.5,15.44,15.46,1867900.0,9.3602,9.3784,9.3421,9.3542,1867900.0
2015-02-03 11:00:00,15.46,15.49,15.44,15.49,789500.0,9.3542,9.3723,9.3421,9.3723,789500.0
2015-02-03 11:10:00,15.49,15.54,15.46,15.53,712500.0,9.3723,9.4026,9.3542,9.3965,712500.0
2015-02-03 11:20:00,15.53,15.59,15.53,15.59,849000.0,9.3965,9.4328,9.3965,9.4328,849000.0
2015-02-03 11:30:00,15.59,15.66,15.58,15.62,1119600.0,9.4328,9.4752,9.4268,9.451,1119600.0
2015-02-03 11:40:00,15.63,15.64,15.6,15.63,983100.0,9.457,9.4631,9.4389,9.457,983100.0
2015-02-03 11:50:00,15.62,15.63,15.6,15.62,677700.0,9.451,9.457,9.4389,9.451,677700.0
2015-02-03 12:00:00,15.61,15.68,15.61,15.65,743100.0,9.4449,9.4873,9.4449,9.4691,743100.0
2015-02-03 12:10:00,15.64,15.67,15.64,15.64,530800.0,9.4631,9.4812,9.4631,9.4631,530800.0
2015-02-03 12:20:00,15.64,15.66,15.62,15.64,626700.0,9.4631,9.4752,9.451,9.4631,626700.0
2015-02-03 12:30:00,15.64,15.66,15.62,15.64,684000.0,9.4631,9.4752,9.451,9.4631,684000.0
2015-02-03 12:40:00,15.65,15.68,15.64,15.65,591700.0,9.4691,9.4873,9.4631,9.4691,591700.0
2015-02-03 12:50:00,15.65,15.68,15.64,15.66,721600.0,9.4691,9.4873,9.4631,9.4752,721600.0
2015-02-03 13:00:00,15.65,15.68,15.64,15.66,385500.0,9.4691,9.4873,9.4631,9.4752,385500.0
2015-02-03 13:10:00,15.66,15.68,15.64,15.66,523000.0,9.4752,9.4873,9.4631,9.4752,523000.0
2015-02-03 13:20:00,15.66,15.68,15.65,15.68,417600.0,9.4752,9.4873,9.4691,9.4873,417600.0
2015-02-03 13:30:00,15.68,15.7,15.66,15.7,911300.0,9.4873,9.4994,9.4752,9.4994,911300.0
2015-02-03 13:40:00,15.69,15.7,15.67,15.7,445100.0,9.4933,9.4994,9.4812,9.4994,445100.0
2015-02-03 13:50:00,15.7,15.73,15.69,15.72,815000.0,9.4994,9.5175,9.4933,9.5115,815000.0
2015-02-03 14:00:00,15.72,15.72,15.68,15.7,658000.0,9.5115,9.5115,9.4873,9.4994,658000.0
2015-02-03 14:10:00,15.69,15.7,15.67,15.69,433100.0,9.4933,9.4994,9.4812,9.4933,433100.0
2015-02-03 14:20:00,15.69,15.7,15.64,15.65,800300.0,9.4933,9.4994,9.4631,9.4691,800300.0
2015-02-03 14:30:00,15.65,15.68,15.64,15.68,590400.0,9.4691,9.4873,9.4631,9.4873,590400.0
2015-02-03 14:40:00,15.68,15.7,15.67,15.69,437100.0,9.4873,9.4994,9.4812,9.4933,437100.0
2015-02-03 14:50:00,15.68,15.7,15.67,15.69,838400.0,9.4873,9.4994,9.4812,9.4933,838400.0
2015-02-03 15:00:00,15.7,15.71,15.68,15.69,837200.0,9.4994,9.5054,9.4873,9.4933,837200.0
2015-02-03 15:10:00,15.7,15.7,15.65,15.65,679500.0,9.4994,9.4994,9.4691,9.4691,679500.0
2015-02-03 15:20:00,15.65,15.66,15.64,15.65,885500.0,9.4691,9.4752,9.4631,9.4691,885500.0
2015-02-03 15:30:00,15.65,15.67,15.63,15.66,1389700.0,9.4691,9.4812,9.457,9.4752,1389700.0
2015-02-03 15:40:00,15.66,15.67,15.65,15.65,989900.0,9.4752,9.4812,9.4691,9.4691,989900.0
2015-02-03 15:50:00,15.65,15.66,15.63,15.63,1912900.0,9.4691,9.4752,9.457,9.457,1912900.0
2015-02-04 09:30:00,15.68,15.76,15.65,15.7,2121800.0,9.4873,9.5357,9.4691,9.4994,2121800.0
2015-02-04 09:40:00,15.7,15.73,15.68,15.72,1024500.0,9.4994,9.5175,9.4873,9.5115,1024500.0
2015-02-04 09:50:00,15.73,15.77,15.71,15.74,1374300.0,9.5175,9.5417,9.5054,9.5236,1374300.0
2015-02-04 10:00:00,15.74,15.79,15.69,15.7,1528400.0,9.5236,9.5538,9.4933,9.4994,1528400.0
2015-02-04 10:10:00,15.7,15.73,15.68,15.73,756900.0,9.4994,9.5175,9.4873,9.5175,756900.0
2015-02-04 10:20:00,15.73,15.74,15.7,15.73,936900.0,9.5175,9.5236,9.4994,9.5175,936900.0
2015-02-04 10:30:00,15.73,15.75,15.71,15.71,943600.0,9.5175,9.5296,9.5054,9.5054,943600.0
2015-02-04 10:40:00,15.71,15.78,15.71,15.77,868700.0,9.5054,9.5478,9.5054,9.5417,868700.0
2015-02-04 10:50:00,15.77,15.78,15.75,15.77,636000.0,9.5417,9.5478,9.5296,9.5417,636000.0
2015-02-04 11:00:00,15.77,15.79,15.75,15.79,673700.0,9.5417,9.5538,9.5296,9.5538,673700.0
2015-02-04 11:10:00,15.79,15.82,15.78,15.8,1661700.0,9.5538,9.572,9.5478,9.5599,1661700.0
2015-02-04 11:20:00,15.79,15.85,15.79,15.84,844400.0,9.5538,9.5901,9.5538,9.5841,844400.0
2015-02-04 11:30:00,15.85,15.86,15.83,15.85,640100.0,9.5901,9.5962,9.578,9.5901,640100.0
2015-02-04 11:40:00,15.84,15.86,15.84,15.86,466500.0,9.5841,9.5962,9.5841,9.5962,466500.0
2015-02-04 11:50:00,15.85,15.88,15.85,15.88,609100.0,9.5901,9.6083,9.5901,9.6083,609100.0
2015-02-04 12:00:00,15.88,15.89,15.87,15.88,303800.0,9.6083,9.6143,9.6022,9.6083,303800.0
2015-02-04 12:10:00,15.89,15.89,15.85,15.88,641900.0,9.6143,9.6143,9.5901,9.6083,641900.0
2015-02-04 12:20:00,15.88,15.89,15.84,15.84,1058100.0,9.6083,9.6143,9.5841,9.5841,1058100.0
2015-02-04 12:30:00,15.84,15.87,15.83,15.84,650500.0,9.5841,9.6022,9.578,9.5841,650500.0
2015-02-04 12:40:00,15.84,15.85,15.81,15.81,516200.0,9.5841,9.5901,9.5659,9.5659,516200.0
2015-02-04 12:50:00,15.82,15.83,15.8,15.8,402800.0,9.572,9.578,9.5599,9.5599,402800.0
2015-02-04 13:00:00,15.81,15.86,15.8,15.86,659000.0,9.5659,9.5962,9.5599,9.5962,659000.0
2015-02-04 13:10:00,15.86,15.86,15.84,15.85,379500.0,9.5962,9.5962,9.5841,9.5901,379500.0
2015-02-04 13:20:00,15.86,15.88,15.84,15.88,459000.0,9.5962,9.6083,9.5841,9.6083,459000.0
2015-02-04 13:30:00,15.88,15.88,15.84,15.87,674900.0,9.6083,9.6083,9.5841,9.6022,674900.0
2015-02-04 13:40:00,15.87,15.87,15.84,15.85,361300.0,9.6022,9.6022,9.5841,9.5901,361300.0
2015-02-04 13:50:00,15.85,15.85,15.81,15.83,723200.0,9.5901,9.5901,9.5659,9.578,723200.0
2015-02-04 14:00:00,15.83,15.86,15.82,15.83,548700.0,9.578,9.5962,9.572,9.578,548700.0
2015-02-04 14:10:00,15.82,15.83,15.8,15.82,541500.0,9.572,9.578,9.5599,9.572,541500.0
2015-02-04 14:20:00,15.82,15.86,15.81,15.86,533000.0,9.572,9.5962,9.5659,9.5962,533000.0
2015-02-04 14:30:00,15.86,15.88,15.83,15.88,549700.0,9.5962,9.6083,9.578,9.6083,549700.0
2015-02-04 14:40:00,15.88,15.89,15.87,15.89,367300.0,9.6083,9.6143,9.6022,9.6143,367300.0
2015-02-04 14:50:00,15.89,15.91,15.88,15.9,1156800.0,9.6143,9.6264,9.6083,9.6204,1156800.0
2015-02-04 15:00:00,15.91,15.92,15.89,15.92,1185200.0,9.6264,9.6325,9.6143,9.6325,1185200.0
2015-02-04 15:10:00,15.92,15.95,15.91,15.95,1010400.0,9.6325,9.6506,9.6264,9.6506,1010400.0
2015-02-04 15:20:00,15.95,15.99,15.94,15.99,1617800.0,9.6506,9.6748,9.6446,9.6748,1617800.0
2015-02-04 15:30:00,15.99,16.02,15.98,15.98,3290100.0,9.6748,9.693,9.6688,9.6688,3290100.0
2015-02-04 15:40:00,15.98,15.99,15.82,15.84,3551100.0,9.6688,9.6748,9.572,9.5841,3551100.0
2015-02-04 15:50:00,15.84,15.87,15.81,15.86,2595600.0,9.5841,9.6022,9.5659,9.5962,2595600.0
2015-02-05 09:30:00,16.01,16.02,15.89,15.92,2454900.0,9.6869,9.693,9.6143,9.6325,2454900.0
2015-02-05 09:40:00,15.91,15.98,15.85,15.97,1230100.0,9.6264,9.6688,9.5901,9.6627,1230100.0
2015-02-05 09:50:00,15.97,15.98,15.89,15.91,827800.0,9.6627,9.6688,9.6143,9.6264,827800.0
2015-02-05 10:00:00,15.91,15.92,15.85,15.85,1025900.0,9.6264,9.6325,9.5901,9.5901,1025900.0
2015-02-05 10:10:00,15.85,15.86,15.75,15.81,2005800.0,9.5901,9.5962,9.5296,9.5659,2005800.0
2015-02-05 10:20:00,15.81,15.87,15.78,15.86,793300.0,9.5659,9.6022,9.5478,9.5962,793300.0
2015-02-05 10:30:00,15.86,15.86,15.82,15.86,390700.0,9.5962,9.5962,9.572,9.5962,390700.0
2015-02-05 10:40:00,15.85,15.88,15.85,15.87,402300.0,9.5901,9.6083,9.5901,9.6022,402300.0
2015-02-05 10:50:00,15.87,15.88,15.85,15.86,555000.0,9.6022,9.6083,9.5901,9.5962,555000.0
2015-02-05 11:00:00,15.85,15.86,15.83,15.85,552300.0,9.5901,9.5962,9.578,9.5901,552300.0
2015-02-05 11:10:00,15.85,15.86,15.79,15.79,573500.0,9.5901,9.5962,9.5538,9.5538,573500.0
2015-02-05 11:20:00,15.79,15.83,15.78,15.82,490700.0,9.5538,9.578,9.5478,9.572,490700.0
2015-02-05 11:30:00,15.83,15.87,15.82,15.87,233200.0,9.578,9.6022,9.572,9.6022,233200.0
2015-02-05 11:40:00,15.87,15.87,15.84,15.86,538600.0,9.6022,9.6022,9.5841,9.5962,538600.0
2015-02-05 11:50:00,15.86,15.88,15.84,15.88,335500.0,9.5962,9.6083,9.5841,9.6083,335500.0
2015-02-05 12:00:00,15.88,15.88,15.86,15.87,278800.0,9.6083,9.6083,9.5962,9.6022,278800.0
2015-02-05 12:10:00,15.87,15.87,15.84,15.85,262000.0,9.6022,9.6022,9.5841,9.5901,262000.0
2015-02-05 12:20:00,15.85,15.87,15.84,15.85,368000.0,9.5901,9.6022,9.5841,9.5901,368000.0
2015-02-05 12:30:00,15.85,15.87,15.84,15.87,245600.0,9.5901,9.6022,9.5841,9.6022,245600.0
2015-02-05 12:40:00,15.87,15.87,15.85,15.85,217700.0,9.6022,9.6022,9.5901,9.5901,217700.0
2015-02-05 12:50:00,15.85,15.86,15.81,15.82,422800.0,9.5901,9.5962,9.5659,9.572,422800.0
2015-02-05 13:00:00,15.82,15.84,15.82,15.83,334900.0,9.572,9.5841,9.572,9.578,334900.0
2015-02-05 13:10:00,15.83,15.87,15.82,15.84,476200.0,9.578,9.6022,9.572,9.5841,476200.0
2015-02-05 13:20:00,15.84,15.86,15.84,15.85,220600.0,9.5841,9.5962,9.5841,9.5901,220600.0
2015-02-05 13:30:00,15.85,15.85,15.83,15.83,214800.0,9.5901,9.5901,9.578,9.578,214800.0
2015-02-05 13:40:00,15.83,15.87,15.83,15.87,366200.0,9.578,9.6022,9.578,9.6022,366200.0
2015-02-05 13:50:00,15.87,15.87,15.84,15.85,290500.0,9.6022,9.6022,9.5841,9.5901,290500.0
2015-02-05 14:00:00,15.85,15.85,15.83,15.84,228600.0,9.5901,9.5901,9.578,9.5841,228600.0
2015-02-05 14:10:00,15.84,15.87,15.82,15.84,722400.0,9.5841,9.6022,9.572,9.5841,722400.0
2015-02-05 14:20:00,15.84,15.85,15.79,15.83,1332000.0,9.5841,9.5901,9.5538,9.578,1332000.0
2015-02-05 14:30:00,15.83,15.85,15.82,15.85,292400.0,9.578,9.5901,9.572,9.5901,292400.0
2015-02-05 14:40:00,15.85,15.85,15.84,15.85,219300.0,9.5901,9.5901,9.5841,9.5901,219300.0
2015-02-05 14:50:00,15.85,15.85,15.83,15.85,529000.0,9.5901,9.5901,9.578,9.5901,529000.0
2015-02-05 15:00:00,15.85,15.85,15.82,15.82,398600.0,9.5901,9.5901,9.572,9.572,398600.0
2015-02-05 15:10:00,15.83,15.83,15.81,15.82,246300.0,9.578,9.578,9.5659,9.572,246300.0
2015-02-05 15:20:00,15.82,15.84,15.79,15.84,792400.0,9.572,9.5841,9.5538,9.5841,792400.0
2015-02-05 15:30:00,15.83,15.85,15.82,15.84,577700.0,9.578,9.5901,9.572,9.5841,577700.0
2015-02-05 15:40:00,15.84,15.85,15.83,15.84,612400.0,9.5841,9.5901,9.578,9.5841,612400.0
2015-02-05 15:50:00,15.84,15.85,15.83,15.85,1403800.0,9.5841,9.5901,9.578,9.5901,1403800.0
2015-02-06 09:30:00,15.84,15.86,15.77,15.85,1269600.0,9.5841,9.5962,9.5417,9.5901,1269600.0
2015-02-06 09:40:00,15.86,15.88,15.83,15.86,759500.0,9.5962,9.6083,9.578,9.5962,759500.0
2015-02-06 09:50:00,15.85,15.88,15.84,15.87,895900.0,9.5901,9.6083,9.5841,9.6022,895900.0
2015-02-06 10:00:00,15.86,15.88,15.85,15.86,599900.0,9.5962,9.6083,9.5901,9.5962,599900.0
2015-02-06 10:10:00,15.86,15.88,15.84,15.85,841500.0,9.5962,9.6083,9.5841,9.5901,841500.0
2015-02-06 10:20:00,15.85,15.86,15.84,15.84,307500.0,9.5901,9.5962,9.5841,9.5841,307500.0
2015-02-06 10:30:00,15.84,15.85,15.83,15.85,396200.0,9.5841,9.5901,9.578,9.5901,396200.0
2015-02-06 10:40:00,15.85,15.85,15.83,15.83,358100.0,9.5901,9.5901,9.578,9.578,358100.0
2015-02-06 10:50:00,15.83,15.84,15.82,15.84,378800.0,9.578,9.5841,9.572,9.5841,378800.0
2015-02-06 11:00:00,15.84,15.86,15.82,15.86,690300.0,9.5841,9.5962,9.572,9.5962,690300.0
2015-02-06 11:10:00,15.85,15.86,15.84,15.84,480800.0,9.5901,9.5962,9.5841,9.5841,480800.0
2015-02-06 11:20:00,15.84,15.89,15.84,15.89,474700.0,9.5841,9.6143,9.5841,9.6143,474700.0
2015-02-06 11:30:00,15.88,15.9,15.88,15.9,379800.0,9.6083,9.6204,9.6083,9.6204,379800.0
2015-02-06 11:40:00,15.9,15.9,15.88,15.9,614200.0,9.6204,9.6204,9.6083,9.6204,614200.0
2015-02-06 11:50:00,15.89,15.92,15.89,15.91,618300.0,9.6143,9.6325,9.6143,9.6264,618300.0
2015-02-06 12:00:00,15.91,15.93,15.89,15.92,674100.0,9.6264,9.6385,9.6143,9.6325,674100.0
2015-02-06 12:10:00,15.93,15.95,15.92,15.95,512100.0,9.6385,9.6506,9.6325,9.6506,512100.0
2015-02-06 12:20:00,15.95,15.98,15.94,15.98,614900.0,9.6506,9.6688,9.6446,9.6688,614900.0
2015-02-06 12:30:00,15.98,16.0,15.97,15.98,751100.0,9.6688,9.6809,9.6627,9.6688,751100.0
2015-02-06 12:40:00,15.99,15.99,15.92,15.96,685300.0,9.6748,9.6748,9.6325,9.6567,685300.0
2015-02-06 12:50:00,15.95,15.97,15.92,15.94,549800.0,9.6506,9.6627,9.6325,9.6446,549800.0
2015-02-06 13:00:00,15.93,15.97,15.92,15.93,450200.0,9.6385,9.6627,9.6325,9.6385,450200.0
2015-02-06 13:10:00,15.93,15.94,15.89,15.9,605600.0,9.6385,9.6446,9.6143,9.6204,605600.0
2015-02-06 13:20:00,15.91,15.92,15.86,15.89,943200.0,9.6264,9.6325,9.5962,9.6143,943200.0
2015-02-06 13:30:00,15.89,15.91,15.87,15.9,397000.0,9.6143,9.6264,9.6022,9.6204,397000.0
2015-02-06 13:40:00,15.9,15.92,15.88,15.88,240100.0,9.6204,9.6325,9.6083,9.6083,240100.0
2015-02-06 13:50:00,15.88,15.93,15.88,15.92,495200.0,9.6083,9.6385,9.6083,9.6325,495200.0
2015-02-06 14:00:00,15.92,15.94,15.9,15.91,348200.0,9.6325,9.6446,9.6204,9.6264,348200.0
2015-02-06 14:10:00,15.91,15.93,15.9,15.93,233900.0,9.6264,9.6385,9.6204,9.6385,233900.0
2015-02-06 14:20:00,15.93,15.97,15.92,15.97,652300.0,9.6385,9.6627,9.6325,9.6627,652300.0
2015-02-06 14:30:00,15.97,15.98,15.94,15.98,374200.0,9.6627,9.6688,9.6446,9.6688,374200.0
2015-02-06 14:40:00,15.98,16.0,15.96,16.0,828400.0,9.6688,9.6809,9.6567,9.6809,828400.0
2015-02-06 14:50:00,16.0,16.0,15.96,15.97,606600.0,9.6809,9.6809,9.6567,9.6627,606600.0
2015-02-06 15:00:00,15.98,15.98,15.89,15.9,1168500.0,9.6688,9.6688,9.6143,9.6204,1168500.0
2015-02-06 15:10:00,15.9,15.9,15.86,15.88,1533800.0,9.6204,9.6204,9.5962,9.6083,1533800.0
2015-02-06 15:20:00,15.88,15.91,15.87,15.88,971200.0,9.6083,9.6264,9.6022,9.6083,971200.0
2015-02-06 15:30:00,15.88,15.88,15.84,15.85,1163500.0,9.6083,9.6083,9.5841,9.5901,1163500.0
2015-02-06 15:40:00,15.85,15.87,15.83,15.85,870300.0,9.5901,9.6022,9.578,9.5901,870300.0
2015-02-06 15:50:00,15.85,15.86,15.83,15.85,1281400.0,9.5901,9.5962,9.578,9.5901,1281400.0
2015-02-09 09:30:00,15.76,15.82,15.72,15.8,1324900.0,9.5357,9.572,9.5115,9.5599,1324900.0
2015-02-09 09:40:00,15.8,15.85,15.77,15.83,449200.0,9.5599,9.5901,9.5417,9.578,449200.0
2015-02-09 09:50:00,15.83,15.89,15.83,15.88,343600.0,9.578,9.6143,9.578,9.6083,343600.0
2015-02-09 10:00:00,15.88,15.9,15.84,15.89,653400.0,9.6083,9.6204,9.5841,9.6143,653400.0
2015-02-09 10:10:00,15.89,15.94,15.87,15.94,655600.0,9.6143,9.6446,9.6022,9.6446,655600.0
2015-02-09 10:20:00,15.94,15.94,15.86,15.89,463900.0,9.6446,9.6446,9.5962,9.6143,463900.0
2015-02-09 10:30:00,15.88,15.92,15.87,15.9,353300.0,9.6083,9.6325,9.6022,9.6204,353300.0
2015-02-09 10:40:00,15.89,15.9,15.86,15.86,496900.0,9.6143,9.6204,9.5962,9.5962,496900.0
2015-02-09 10:50:00,15.87,15.9,15.86,15.88,377600.0,9.6022,9.6204,9.5962,9.6083,377600.0
2015-02-09 11:00:00,15.89,15.95,15.88,15.95,540700.0,9.6143,9.6506,9.6083,9.6506,540700.0
2015-02-09 11:10:00,15.95,15.97,15.94,15.96,455100.0,9.6506,9.6627,9.6446,9.6567,455100.0
2015-02-09 11:20:00,15.96,15.99,15.95,15.99,442400.0,9.6567,9.6748,9.6506,9.6748,442400.0
2015-02-09 11:30:00,15.99,16.0,15.97,15.98,737600.0,9.6748,9.6809,9.6627,9.6688,737600.0
2015-02-09 11:40:00,15.98,16.0,15.97,15.97,301900.0,9.6688,9.6809,9.6627,9.6627,301900.0
2015-02-09 11:50:00,15.98,15.99,15.97,15.98,191600.0,9.6688,9.6748,9.6627,9.6688,191600.0
2015-02-09 12:00:00,15.99,15.99,15.97,15.99,335800.0,9.6748,9.6748,9.6627,9.6748,335800.0
2015-02-09 12:10:00,15.99,15.99,15.95,15.98,340800.0,9.6748,9.6748,9.6506,9.6688,340800.0
2015-02-09 12:20:00,15.97,15.99,15.96,15.99,442600.0,9.6627,9.6748,9.6567,9.6748,442600.0
2015-02-09 12:30:00,15.99,16.0,15.98,15.99,756300.0,9.6748,9.6809,9.6688,9.6748,756300.0
2015-02-09 12:40:00,15.99,16.0,15.97,15.98,576300.0,9.6748,9.6809,9.6627,9.6688,576300.0
2015-02-09 12:50:00,15.98,16.02,15.97,16.02,751700.0,9.6688,9.693,9.6627,9.693,751700.0
2015-02-09 13:00:00,16.02,16.03,15.99,15.99,297300.0,9.693,9.699,9.6748,9.6748,297300.0
2015-02-09 13:10:00,15.99,16.0,15.95,15.96,481700.0,9.6748,9.6809,9.6506,9.6567,481700.0
2015-02-09 13:20:00,15.96,15.98,15.95,15.97,347300.0,9.6567,9.6688,9.6506,9.6627,347300.0
2015-02-09 13:30:00,15.97,15.97,15.94,15.97,462800.0,9.6627,9.6627,9.6446,9.6627,462800.0
2015-02-09 13:40:00,15.97,15.98,15.95,15.96,211300.0,9.6627,9.6688,9.6506,9.6567,211300.0
2015-02-09 13:50:00,15.96,15.98,15.95,15.96,169300.0,9.6567,9.6688,9.6506,9.6567,169300.0
2015-02-09 14:00:00,15.96,15.97,15.94,15.96,291600.0,9.6567,9.6627,9.6446,9.6567,291600.0
2015-02-09 14:10:00,15.96,15.97,15.93,15.95,315300.0,9.6567,9.6627,9.6385,9.6506,315300.0
2015-02-09 14:20:00,15.95,15.97,15.93,15.96,375800.0,9.6506,9.6627,9.6385,9.6567,375800.0
2015-02-09 14:30:00,15.96,15.98,15.96,15.97,421000.0,9.6567,9.6688,9.6567,9.6627,421000.0
2015-02-09 14:40:00,15.98,15.98,15.94,15.95,200500.0,9.6688,9.6688,9.6446,9.6506,200500.0
2015-02-09 14:50:00,15.95,15.96,15.93,15.94,416900.0,9.6506,9.6567,9.6385,9.6446,416900.0
2015-02-09 15:00:00,15.94,15.94,15.89,15.91,421200.0,9.6446,9.6446,9.6143,9.6264,421200.0
2015-02-09 15:10:00,15.91,15.92,15.88,15.89,422500.0,9.6264,9.6325,9.6083,9.6143,422500.0
2015-02-09 15:20:00,15.88,15.92,15.88,15.92,283700.0,9.6083,9.6325,9.6083,9.6325,283700.0
2015-02-09 15:30:00,15.91,15.92,15.88,15.9,797800.0,9.6264,9.6325,9.6083,9.6204,797800.0
2015-02-09 15:40:00,15.9,15.94,15.89,15.94,611800.0,9.6204,9.6446,9.6143,9.6446,611800.0
2015-02-09 15:50:00,15.94,15.94,15.9,15.92,951000.0,9.6446,9.6446,9.6204,9.6325,951000.0
2015-02-10 09:30:00,16.05,16.07,15.91,16.04,2517900.0,9.7111,9.7232,9.6264,9.7051,2517900.0
2015-02-10 09:40:00,16.04,16.1,16.04,16.08,1237500.0,9.7051,9.7414,9.7051,9.7293,1237500.0
2015-02-10 09:50:00,16.08,16.08,16.02,16.03,622600.0,9.7293,9.7293,9.693,9.699,622600.0
2015-02-10 10:00:00,16.04,16.06,16.01,16.02,664900.0,9.7051,9.7172,9.6869,9.693,664900.0
2015-02-10 10:10:00,16.03,16.07,16.02,16.04,689500.0,9.699,9.7232,9.693,9.7051,689500.0
2015-02-10 10:20:00,16.04,16.04,15.99,16.01,762800.0,9.7051,9.7051,9.6748,9.6869,762800.0
2015-02-10 10:30:00,16.01,16.03,15.99,16.02,586100.0,9.6869,9.699,9.6748,9.693,586100.0
2015-02-10 10:40:00,16.01,16.03,15.96,15.97,762400.0,9.6869,9.699,9.6567,9.6627,762400.0
2015-02-10 10:50:00,15.96,15.98,15.95,15.96,486800.0,9.6567,9.6688,9.6506,9.6567,486800.0
2015-02-10 11:00:00,15.95,15.98,15.94,15.98,586700.0,9.6506,9.6688,9.6446,9.6688,586700.0
2015-02-10 11:10:00,15.98,15.99,15.95,15.98,563000.0,9.6688,9.6748,9.6506,9.6688,563000.0
2015-02-10 11:20:00,15.98,15.99,15.97,15.99,255800.0,9.6688,9.6748,9.6627,9.6748,255800.0
2015-02-10 11:30:00,15.99,16.0,15.98,16.0,333300.0,9.6748,9.6809,9.6688,9.6809,333300.0
2015-02-10 11:40:00,15.99,16.0,15.99,16.0,181900.0,9.6748,9.6809,9.6748,9.6809,181900.0
2015-02-10 11:50:00,15.99,16.01,15.99,16.01,443100.0,9.6748,9.6869,9.6748,9.6869,443100.0
2015-02-10 12:00:00,16.01,16.05,16.0,16.05,878400.0,9.6869,9.7111,9.6809,9.7111,878400.0
2015-02-10 12:10:00,16.05,16.14,16.04,16.12,1836400.0,9.7111,9.7656,9.7051,9.7535,1836400.0
2015-02-10 12:20:00,16.12,16.13,16.07,16.07,478500.0,9.7535,9.7596,9.7232,9.7232,478500.0
2015-02-10 12:30:00,16.07,16.08,16.06,16.07,489700.0,9.7232,9.7293,9.7172,9.7232,489700.0
2015-02-10 12:40:00,16.07,16.1,16.06,16.07,356400.0,9.7232,9.7414,9.7172,9.7232,356400.0
2015-02-10 12:50:00,16.08,16.08,16.04,16.06,399900.0,9.7293,9.7293,9.7051,9.7172,399900.0
2015-02-10 13:00:00,16.05,16.07,16.04,16.05,333800.0,9.7111,9.7232,9.7051,9.7111,333800.0
2015-02-10 13:10:00,16.06,16.09,16.05,16.08,247200.0,9.7172,9.7353,9.7111,9.7293,247200.0
2015-02-10 13:20:00,16.07,16.08,16.05,16.06,292400.0,9.7232,9.7293,9.7111,9.7172,292400.0
2015-02-10 13:30:00,16.07,16.09,16.06,16.08,381200.0,9.7232,9.7353,9.7172,9.7293,381200.0
2015-02-10 13:40:00,16.08,16.1,16.07,16.1,648500.0,9.7293,9.7414,9.7232,9.7414,648500.0
2015-02-10 13:50:00,16.09,16.11,16.09,16.1,502200.0,9.7353,9.7474,9.7353,9.7414,502200.0
2015-02-10 14:00:00,16.1,16.11,16.06,16.09,612100.0,9.7414,9.7474,9.7172,9.7353,612100.0
2015-02-10 14:10:00,16.08,16.1,16.08,16.09,268500.0,9.7293,9.7414,9.7293,9.7353,268500.0
2015-02-10 14:20:00,16.09,16.1,16.08,16.09,374300.0,9.7353,9.7414,9.7293,9.7353,374300.0
2015-02-10 14:30:00,16.09,16.1,16.07,16.09,459900.0,9.7353,9.7414,9.7232,9.7353,459900.0
2015-02-10 14:40:00,16.09,16.11,16.09,16.1,394200.0,9.7353,9.7474,9.7353,9.7414,394200.0
2015-02-10 14:50:00,16.1,16.13,16.1,16.13,536500.0,9.7414,9.7596,9.7414,9.7596,536500.0
2015-02-10 15:00:00,16.13,16.14,16.09,16.1,683400.0,9.7596,9.7656,9.7353,9.7414,683400.0
2015-02-10 15:10:00,16.11,16.11,16.1,16.1,314500.0,9.7474,9.7474,9.7414,9.7414,314500.0
2015-02-10 15:20:00,16.11,16.14,16.1,16.13,667600.0,9.7474,9.7656,9.7414,9.7596,667600.0
2015-02-10 15:30:00,16.13,16.14,16.1,16.13,1029000.0,9.7596,9.7656,9.7414,9.7596,1029000.0
2015-02-10 15:40:00,16.13,16.13,16.11,16.11,1091600.0,9.7596,9.7596,9.7474,9.7474,1091600.0
2015-02-10 15:50:00,16.11,16.12,16.08,16.08,1505000.0,9.7474,9.7535,9.7293,9.7293,1505000.0
2015-02-11 09:30:00,16.08,16.09,16.01,16.06,1127700.0,9.7293,9.7353,9.6869,9.7172,1127700.0
2015-02-11 09:40:00,16.06,16.09,16.04,16.06,649400.0,9.7172,9.7353,9.7051,9.7172,649400.0
2015-02-11 09:50:00,16.07,16.08,16.04,16.07,718700.0,9.7232,9.7293,9.7051,9.7232,718700.0
2015-02-11 10:00:00,16.08,16.08,16.03,16.04,658000.0,9.7293,9.7293,9.699,9.7051,658000.0
2015-02-11 10:10:00,16.04,16.06,16.03,16.05,496400.0,9.7051,9.7172,9.699,9.7111,496400.0
2015-02-11 10:20:00,16.05,16.05,16.02,16.04,393000.0,9.7111,9.7111,9.693,9.7051,393000.0
2015-02-11 10:30:00,16.04,16.04,16.02,16.03,551500.0,9.7051,9.7051,9.693,9.699,551500.0
2015-02-11 10:40:00,16.02,16.05,16.02,16.05,423300.0,9.693,9.7111,9.693,9.7111,423300.0
2015-02-11 10:50:00,16.05,16.08,16.04,16.08,468700.0,9.7111,9.7293,9.7051,9.7293,468700.0
2015-02-11 11:00:00,16.08,16.09,16.06,16.07,388200.0,9.7293,9.7353,9.7172,9.7232,388200.0
2015-02-11 11:10:00,16.07,16.09,16.06,16.09,547600.0,9.7232,9.7353,9.7172,9.7353,547600.0
2015-02-11 11:20:00,16.08,16.09,16.07,16.07,250200.0,9.7293,9.7353,9.7232,9.7232,250200.0
2015-02-11 11:30:00,16.07,16.1,16.07,16.09,288400.0,9.7232,9.7414,9.7232,9.7353,288400.0
2015-02-11 11:40:00,16.1,16.1,16.08,16.09,432600.0,9.7414,9.7414,9.7293,9.7353,432600.0
2015-02-11 11:50:00,16.1,16.11,16.09,16.11,254900.0,9.7414,9.7474,9.7353,9.7474,254900.0
2015-02-11 12:00:00,16.11,16.11,16.09,16.11,323600.0,9.7474,9.7474,9.7353,9.7474,323600.0
2015-02-11 12:10:00,16.11,16.11,16.09,16.1,226200.0,9.7474,9.7474,9.7353,9.7414,226200.0
2015-02-11 12:20:00,16.1,16.14,16.1,16.13,796700.0,9.7414,9.7656,9.7414,9.7596,796700.0
2015-02-11 12:30:00,16.13,16.16,16.12,16.13,852200.0,9.7596,9.7777,9.7535,9.7596,852200.0
2015-02-11 12:40:00,16.13,16.18,16.12,16.18,1483600.0,9.7596,9.7898,9.7535,9.7898,1483600.0
2015-02-11 12:50:00,16.17,16.24,16.16,16.18,1283200.0,9.7838,9.8261,9.7777,9.7898,1283200.0
2015-02-11 13:00:00,16.18,16.19,16.14,16.14,631700.0,9.7898,9.7959,9.7656,9.7656,631700.0
2015-02-11 13:10:00,16.14,16.17,16.13,16.14,591000.0,9.7656,9.7838,9.7596,9.7656,591000.0
2015-02-11 13:20:00,16.14,16.17,16.13,16.16,562800.0,9.7656,9.7838,9.7596,9.7777,562800.0
2015-02-11 13:30:00,16.16,16.22,16.16,16.2,591600.0,9.7777,9.814,9.7777,9.8019,591600.0
2015-02-11 13:40:00,16.21,16.23,16.18,16.19,950600.0,9.808,9.8201,9.7898,9.7959,950600.0
2015-02-11 13:50:00,16.18,16.22,16.17,16.2,724100.0,9.7898,9.814,9.7838,9.8019,724100.0
2015-02-11 14:00:00,16.2,16.24,16.19,16.23,2291700.0,9.8019,9.8261,9.7959,9.8201,2291700.0
2015-02-11 14:10:00,16.24,16.24,16.22,16.23,275100.0,9.8261,9.8261,9.814,9.8201,275100.0
2015-02-11 14:20:00,16.23,16.25,16.22,16.23,561600.0,9.8201,9.8322,9.814,9.8201,561600.0
2015-02-11 14:30:00,16.24,16.24,16.23,16.23,330600.0,9.8261,9.8261,9.8201,9.8201,330600.0
2015-02-11 14:40:00,16.24,16.25,16.23,16.23,478500.0,9.8261,9.8322,9.8201,9.8201,478500.0
2015-02-11 14:50:00,16.23,16.29,16.23,16.24,1053600.0,9.8201,9.8564,9.8201,9.8261,1053600.0
2015-02-11 15:00:00,16.24,16.25,16.24,16.24,197200.0,9.8261,9.8322,9.8261,9.8261,197200.0
2015-02-11 15:10:00,16.24,16.29,16.22,16.26,2012000.0,9.8261,9.8564,9.814,9.8382,2012000.0
2015-02-11 15:20:00,16.26,16.3,16.26,16.26,1072900.0,9.8382,9.8624,9.8382,9.8382,1072900.0
2015-02-11 15:30:00,16.27,16.29,16.22,16.28,2482000.0,9.8443,9.8564,9.814,9.8503,2482000.0
2015-02-11 15:40:00,16.28,16.31,16.25,16.25,1009600.0,9.8503,9.8685,9.8322,9.8322,1009600.0
2015-02-11 15:50:00,16.25,16.26,16.24,16.26,1252100.0,9.8322,9.8382,9.8261,9.8382,1252100.0
2015-02-12 09:30:00,16.34,16.4,16.3,16.37,1393000.0,9.8866,9.9229,9.8624,9.9048,1393000.0
2015-02-12 09:40:00,16.36,16.45,16.35,16.44,1439000.0,9.8987,9.9532,9.8927,9.9471,1439000.0
2015-02-12 09:50:00,16.45,16.45,16.4,16.44,930800.0,9.9532,9.9532,9.9229,9.9471,930800.0
2015-02-12 10:00:00,16.44,16.44,16.35,16.36,874100.0,9.9471,9.9471,9.8927,9.8987,874100.0
2015-02-12 10:10:00,16.36,16.4,16.35,16.39,636800.0,9.8987,9.9229,9.8927,9.9169,636800.0
2015-02-12 10:20:00,16.39,16.41,16.37,16.38,923200.0,9.9169,9.929,9.9048,9.9108,923200.0
2015-02-12 10:30:00,16.39,16.4,16.37,16.39,779800.0,9.9169,9.9229,9.9048,9.9169,779800.0
2015-02-12 10:40:00,16.39,16.42,16.39,16.4,513600.0,9.9169,9.935,9.9169,9.9229,513600.0
2015-02-12 10:50:00,16.39,16.4,16.35,16.36,321300.0,9.9169,9.9229,9.8927,9.8987,321300.0
2015-02-12 11:00:00,16.36,16.36,16.34,16.35,688500.0,9.8987,9.8987,9.8866,9.8927,688500.0
2015-02-12 11:10:00,16.35,16.4,16.35,16.4,640700.0,9.8927,9.9229,9.8927,9.9229,640700.0
2015-02-12 11:20:00,16.39,16.4,16.35,16.38,524300.0,9.9169,9.9229,9.8927,9.9108,524300.0
2015-02-12 11:30:00,16.38,16.39,16.36,16.37,292300.0,9.9108,9.9169,9.8987,9.9048,292300.0
2015-02-12 11:40:00,16.37,16.38,16.36,16.38,282900.0,9.9048,9.9108,9.8987,9.9108,282900.0
2015-02-12 11:50:00,16.37,16.38,16.33,16.35,506100.0,9.9048,9.9108,9.8806,9.8927,506100.0
2015-02-12 12:00:00,16.35,16.35,16.33,16.33,224400.0,9.8927,9.8927,9.8806,9.8806,224400.0
2015-02-12 12:10:00,16.34,16.36,16.33,16.35,262800.0,9.8866,9.8987,9.8806,9.8927,262800.0
2015-02-12 12:20:00,16.35,16.36,16.34,16.35,147300.0,9.8927,9.8987,9.8866,9.8927,147300.0
2015-02-12 12:30:00,16.35,16.37,16.34,16.36,276800.0,9.8927,9.9048,9.8866,9.8987,276800.0
2015-02-12 12:40:00,16.36,16.36,16.35,16.36,144400.0,9.8987,9.8987,9.8927,9.8987,144400.0
2015-02-12 12:50:00,16.35,16.36,16.35,16.36,304700.0,9.8927,9.8987,9.8927,9.8987,304700.0
2015-02-12 13:00:00,16.36,16.37,16.35,16.36,278900.0,9.8987,9.9048,9.8927,9.8987,278900.0
2015-02-12 13:10:00,16.36,16.38,16.35,16.37,315300.0,9.8987,9.9108,9.8927,9.9048,315300.0
2015-02-12 13:20:00,16.37,16.37,16.36,16.37,195300.0,9.9048,9.9048,9.8987,9.9048,195300.0
2015-02-12 13:30:00,16.37,16.4,16.35,16.39,485300.0,9.9048,9.9229,9.8927,9.9169,485300.0
2015-02-12 13:40:00,16.39,16.4,16.37,16.38,400500.0,9.9169,9.9229,9.9048,9.9108,400500.0
2015-02-12 13:50:00,16.38,16.38,16.36,16.38,215300.0,9.9108,9.9108,9.8987,9.9108,215300.0
2015-02-12 14:00:00,16.37,16.4,16.36,16.39,504400.0,9.9048,9.9229,9.8987,9.9169,504400.0
2015-02-12 14:10:00,16.4,16.4,16.37,16.39,439100.0,9.9229,9.9229,9.9048,9.9169,439100.0
2015-02-12 14:20:00,16.39,16.4,16.37,16.39,764500.0,9.9169,9.9229,9.9048,9.9169,764500.0
2015-02-12 14:30:00,16.38,16.4,16.38,16.4,290200.0,9.9108,9.9229,9.9108,9.9229,290200.0
2015-02-12 14:40:00,16.39,16.4,16.39,16.39,197000.0,9.9169,9.9229,9.9169,9.9169,197000.0
2015-02-12 14:50:00,16.39,16.4,16.38,16.39,177100.0,9.9169,9.9229,9.9108,9.9169,177100.0
2015-02-12 15:00:00,16.39,16.4,16.38,16.39,276700.0,9.9169,9.9229,9.9108,9.9169,276700.0
2015-02-12 15:10:00,16.39,16.4,16.38,16.39,258600.0,9.9169,9.9229,9.9108,9.9169,258600.0
2015-02-12 15:20:00,16.38,16.4,16.38,16.38,782700.0,9.9108,9.9229,9.9108,9.9108,782700.0
2015-02-12 15:30:00,16.38,16.39,16.34,16.35,716100.0,9.9108,9.9169,9.8866,9.8927,716100.0
2015-02-12 15:40:00,16.34,16.36,16.33,16.35,1207900.0,9.8866,9.8987,9.8806,9.8927,1207900.0
2015-02-12 15:50:00,16.35,16.35,16.33,16.34,1491000.0,9.8927,9.8927,9.8806,9.8866,1491000.0
2015-02-13 09:30:00,16.33,16.35,16.24,16.33,1540000.0,9.8806,9.8927,9.8261,9.8806,1540000.0
2015-02-13 09:40:00,16.33,16.35,16.31,16.33,516400.0,9.8806,9.8927,9.8685,9.8806,516400.0
2015-02-13 09:50:00,16.33,16.36,16.33,16.34,510500.0,9.8806,9.8987,9.8806,9.8866,510500.0
2015-02-13 10:00:00,16.34,16.36,16.26,16.28,1280300.0,9.8866,9.8987,9.8382,9.8503,1280300.0
2015-02-13 10:10:00,16.27,16.3,16.25,16.27,1212500.0,9.8443,9.8624,9.8322,9.8443,1212500.0
2015-02-13 10:20:00,16.26,16.28,16.24,16.28,767600.0,9.8382,9.8503,9.8261,9.8503,767600.0
2015-02-13 10:30:00,16.27,16.28,16.25,16.25,463700.0,9.8443,9.8503,9.8322,9.8322,463700.0
2015-02-13 10:40:00,16.25,16.28,16.24,16.27,749400.0,9.8322,9.8503,9.8261,9.8443,749400.0
2015-02-13 10:50:00,16.27,16.31,16.26,16.3,553500.0,9.8443,9.8685,9.8382,9.8624,553500.0
2015-02-13 11:00:00,16.3,16.33,16.29,16.32,361500.0,9.8624,9.8806,9.8564,9.8745,361500.0
2015-02-13 11:10:00,16.32,16.35,16.3,16.34,331700.0,9.8745,9.8927,9.8624,9.8866,331700.0
2015-02-13 11:20:00,16.33,16.34,16.32,16.34,324100.0,9.8806,9.8866,9.8745,9.8866,324100.0
2015-02-13 11:30:00,16.34,16.34,16.32,16.33,346600.0,9.8866,9.8866,9.8745,9.8806,346600.0
2015-02-13 11:40:00,16.32,16.33,16.29,16.29,227600.0,9.8745,9.8806,9.8564,9.8564,227600.0
2015-02-13 11:50:00,16.29,16.3,16.27,16.29,452500.0,9.8564,9.8624,9.8443,9.8564,452500.0
2015-02-13 12:00:00,16.3,16.3,16.28,16.28,192800.0,9.8624,9.8624,9.8503,9.8503,192800.0
2015-02-13 12:10:00,16.28,16.3,16.28,16.3,159900.0,9.8503,9.8624,9.8503,9.8624,159900.0
2015-02-13 12:20:00,16.3,16.31,16.29,16.3,259700.0,9.8624,9.8685,9.8564,9.8624,259700.0
2015-02-13 12:30:00,16.29,16.3,16.28,16.28,158700.0,9.8564,9.8624,9.8503,9.8503,158700.0
2015-02-13 12:40:00,16.28,16.3,16.28,16.28,320400.0,9.8503,9.8624,9.8503,9.8503,320400.0
2015-02-13 12:50:00,16.28,16.3,16.28,16.29,197000.0,9.8503,9.8624,9.8503,9.8564,197000.0
2015-02-13 13:00:00,16.29,16.31,16.29,16.3,155000.0,9.8564,9.8685,9.8564,9.8624,155000.0
2015-02-13 13:10:00,16.3,16.31,16.29,16.3,100900.0,9.8624,9.8685,9.8564,9.8624,100900.0
2015-02-13 13:20:00,16.3,16.3,16.27,16.27,261100.0,9.8624,9.8624,9.8443,9.8443,261100.0
2015-02-13 13:30:00,16.27,16.27,16.19,16.23,1406500.0,9.8443,9.8443,9.7959,9.8201,1406500.0
2015-02-13 13:40:00,16.23,16.24,16.21,16.23,241600.0,9.8201,9.8261,9.808,9.8201,241600.0
2015-02-13 13:50:00,16.23,16.24,16.22,16.23,242400.0,9.8201,9.8261,9.814,9.8201,242400.0
2015-02-13 14:00:00,16.23,16.26,16.22,16.26,279900.0,9.8201,9.8382,9.814,9.8382,279900.0
2015-02-13 14:10:00,16.25,16.27,16.23,16.26,318100.0,9.8322,9.8443,9.8201,9.8382,318100.0
2015-02-13 14:20:00,16.25,16.29,16.25,16.29,229200.0,9.8322,9.8564,9.8322,9.8564,229200.0
2015-02-13 14:30:00,16.29,16.29,16.27,16.29,218300.0,9.8564,9.8564,9.8443,9.8564,218300.0
2015-02-13 14:40:00,16.29,16.3,16.27,16.27,330700.0,9.8564,9.8624,9.8443,9.8443,330700.0
2015-02-13 14:50:00,16.28,16.28,16.26,16.26,212500.0,9.8503,9.8503,9.8382,9.8382,212500.0
2015-02-13 15:00:00,16.26,16.28,16.25,16.28,308000.0,9.8382,9.8503,9.8322,9.8503,308000.0
2015-02-13 15:10:00,16.28,16.3,16.27,16.3,210400.0,9.8503,9.8624,9.8443,9.8624,210400.0
2015-02-13 15:20:00,16.3,16.3,16.27,16.3,720000.0,9.8624,9.8624,9.8443,9.8624,720000.0
2015-02-13 15:30:00,16.29,16.3,16.27,16.28,361000.0,9.8564,9.8624,9.8443,9.8503,361000.0
2015-02-13 15:40:00,16.29,16.3,16.28,16.29,567700.0,9.8564,9.8624,9.8503,9.8564,567700.0
2015-02-13 15:50:00,16.29,16.3,16.29,16.29,942600.0,9.8564,9.8624,9.8564,9.8564,942600.0
2015-02-17 09:30:00,16.21,16.25,16.08,16.2,2771300.0,9.808,9.8322,9.7293,9.8019,2771300.0
2015-02-17 09:40:00,16.2,16.24,16.19,16.19,689100.0,9.8019,9.8261,9.7959,9.7959,689100.0
2015-02-17 09:50:00,16.2,16.24,16.19,16.23,557700.0,9.8019,9.8261,9.7959,9.8201,557700.0
2015-02-17 10:00:00,16.23,16.27,16.21,16.27,866800.0,9.8201,9.8443,9.808,9.8443,866800.0
2015-02-17 10:10:00,16.27,16.28,16.25,16.26,594900.0,9.8443,9.8503,9.8322,9.8382,594900.0
2015-02-17 10:20:00,16.27,16.27,16.24,16.25,382600.0,9.8443,9.8443,9.8261,9.8322,382600.0
2015-02-17 10:30:00,16.26,16.29,16.25,16.28,457500.0,9.8382,9.8564,9.8322,9.8503,457500.0
2015-02-17 10:40:00,16.27,16.3,16.25,16.25,650800.0,9.8443,9.8624,9.8322,9.8322,650800.0
2015-02-17 10:50:00,16.25,16.26,16.23,16.25,632700.0,9.8322,9.8382,9.8201,9.8322,632700.0
2015-02-17 11:00:00,16.24,16.25,16.18,16.2,1581600.0,9.8261,9.8322,9.7898,9.8019,1581600.0
2015-02-17 11:10:00,16.21,16.21,16.16,16.17,664400.0,9.808,9.808,9.7777,9.7838,664400.0
2015-02-17 11:20:00,16.16,16.19,16.15,16.16,824000.0,9.7777,9.7959,9.7717,9.7777,824000.0
2015-02-17 11:30:00,16.16,16.16,16.13,16.15,881200.0,9.7777,9.7777,9.7596,9.7717,881200.0
2015-02-17 11:40:00,16.14,16.2,16.0,16.12,6751100.0,9.7656,9.8019,9.6809,9.7535,6751100.0
2015-02-17 11:50:00,16.12,16.18,16.09,16.16,1598200.0,9.7535,9.7898,9.7353,9.7777,1598200.0
2015-02-17 12:00:00,16.16,16.2,16.15,16.18,735500.0,9.7777,9.8019,9.7717,9.7898,735500.0
2015-02-17 12:10:00,16.18,16.18,16.13,16.15,832400.0,9.7898,9.7898,9.7596,9.7717,832400.0
2015-02-17 12:20:00,16.14,16.15,16.12,16.13,279600.0,9.7656,9.7717,9.7535,9.7596,279600.0
2015-02-17 12:30:00,16.13,16.16,16.12,16.16,399600.0,9.7596,9.7777,9.7535,9.7777,399600.0
2015-02-17 12:40:00,16.15,16.16,16.14,16.16,366000.0,9.7717,9.7777,9.7656,9.7777,366000.0
2015-02-17 12:50:00,16.16,16.16,16.15,16.16,317300.0,9.7777,9.7777,9.7717,9.7777,317300.0
2015-02-17 13:00:00,16.16,16.16,16.13,16.15,773300.0,9.7777,9.7777,9.7596,9.7717,773300.0
2015-02-17 13:10:00,16.15,16.17,16.14,16.16,729600.0,9.7717,9.7838,9.7656,9.7777,729600.0
2015-02-17 13:20:00,16.15,16.18,16.1,16.17,1430000.0,9.7717,9.7898,9.7414,9.7838,1430000.0
2015-02-17 13:30:00,16.16,16.17,16.15,16.16,508600.0,9.7777,9.7838,9.7717,9.7777,508600.0
2015-02-17 13:40:00,16.15,16.17,16.15,16.16,788800.0,9.7717,9.7838,9.7717,9.7777,788800.0
2015-02-17 13:50:00,16.16,16.18,16.15,16.16,602800.0,9.7777,9.7898,9.7717,9.7777,602800.0
2015-02-17 14:00:00,16.16,16.17,16.14,16.16,925400.0,9.7777,9.7838,9.7656,9.7777,925400.0
2015-02-17 14:10:00,16.16,16.16,16.14,16.15,924900.0,9.7777,9.7777,9.7656,9.7717,924900.0
2015-02-17 14:20:00,16.16,16.16,16.13,16.13,615400.0,9.7777,9.7777,9.7596,9.7596,615400.0
2015-02-17 14:30:00,16.14,16.14,16.12,16.13,842500.0,9.7656,9.7656,9.7535,9.7596,842500.0
2015-02-17 14:40:00,16.13,16.14,16.12,16.13,776700.0,9.7596,9.7656,9.7535,9.7596,776700.0
2015-02-17 14:50:00,16.13,16.13,16.12,16.12,378300.0,9.7596,9.7596,9.7535,9.7535,378300.0
2015-02-17 15:00:00,16.13,16.13,16.12,16.13,350700.0,9.7596,9.7596,9.7535,9.7596,350700.0
2015-02-17 15:10:00,16.13,16.15,16.12,16.14,1352700.0,9.7596,9.7717,9.7535,9.7656,1352700.0
2015-02-17 15:20:00,16.14,16.15,16.12,16.12,880300.0,9.7656,9.7717,9.7535,9.7535,880300.0
2015-02-17 15:30:00,16.12,16.14,16.1,16.1,1740000.0,9.7535,9.7656,9.7414,9.7414,1740000.0
2015-02-17 15:40:00,16.1,16.11,16.09,16.11,1206500.0,9.7414,9.7474,9.7353,9.7474,1206500.0
2015-02-17 15:50:00,16.11,16.11,16.08,16.09,3751700.0,9.7474,9.7474,9.7293,9.7353,3751700.0
2015-02-18 09:30:00,16.16,16.16,16.06,16.07,1296000.0,9.7777,9.7777,9.7172,9.7232,1296000.0
2015-02-18 09:40:00,16.07,16.15,16.06,16.14,677800.0,9.7232,9.7717,9.7172,9.7656,677800.0
2015-02-18 09:50:00,16.14,16.18,16.13,16.17,653400.0,9.7656,9.7898,9.7596,9.7838,653400.0
2015-02-18 10:00:00,16.17,16.21,16.14,16.21,701500.0,9.7838,9.808,9.7656,9.808,701500.0
2015-02-18 10:10:00,16.21,16.22,16.2,16.2,680000.0,9.808,9.814,9.8019,9.8019,680000.0
2015-02-18 10:20:00,16.21,16.21,16.17,16.19,721200.0,9.808,9.808,9.7838,9.7959,721200.0
2015-02-18 10:30:00,16.19,16.21,16.19,16.2,628500.0,9.7959,9.808,9.7959,9.8019,628500.0
2015-02-18 10:40:00,16.21,16.22,16.2,16.21,672800.0,9.808,9.814,9.8019,9.808,672800.0
2015-02-18 10:50:00,16.21,16.24,16.21,16.24,506900.0,9.808,9.8261,9.808,9.8261,506900.0
2015-02-18 11:00:00,16.23,16.26,16.22,16.25,806800.0,9.8201,9.8382,9.814,9.8322,806800.0
2015-02-18 11:10:00,16.26,16.27,16.24,16.26,767600.0,9.8382,9.8443,9.8261,9.8382,767600.0
2015-02-18 11:20:00,16.26,16.3,16.26,16.3,731200.0,9.8382,9.8624,9.8382,9.8624,731200.0
2015-02-18 11:30:00,16.29,16.33,16.29,16.33,966800.0,9.8564,9.8806,9.8564,9.8806,966800.0
2015-02-18 11:40:00,16.32,16.33,16.29,16.31,610000.0,9.8745,9.8806,9.8564,9.8685,610000.0
2015-02-18 11:50:00,16.3,16.31,16.3,16.3,345700.0,9.8624,9.8685,9.8624,9.8624,345700.0
2015-02-18 12:00:00,16.3,16.31,16.29,16.3,219200.0,9.8624,9.8685,9.8564,9.8624,219200.0
2015-02-18 12:10:00,16.3,16.31,16.3,16.3,260700.0,9.8624,9.8685,9.8624,9.8624,260700.0
2015-02-18 12:20:00,16.3,16.31,16.27,16.27,442700.0,9.8624,9.8685,9.8443,9.8443,442700.0
2015-02-18 12:30:00,16.27,16.28,16.24,16.25,552800.0,9.8443,9.8503,9.8261,9.8322,552800.0
2015-02-18 12:40:00,16.24,16.25,16.2,16.21,768300.0,9.8261,9.8322,9.8019,9.808,768300.0
2015-02-18 12:50:00,16.2,16.21,16.2,16.2,194600.0,9.8019,9.808,9.8019,9.8019,194600.0
2015-02-18 13:00:00,16.21,16.22,16.2,16.22,340800.0,9.808,9.814,9.8019,9.814,340800.0
2015-02-18 13:10:00,16.22,16.25,16.22,16.25,424700.0,9.814,9.8322,9.814,9.8322,424700.0
2015-02-18 13:20:00,16.25,16.27,16.24,16.25,589000.0,9.8322,9.8443,9.8261,9.8322,589000.0
2015-02-18 13:30:00,16.25,16.26,16.23,16.25,526300.0,9.8322,9.8382,9.8201,9.8322,526300.0
2015-02-18 13:40:00,16.24,16.27,16.24,16.25,287000.0,9.8261,9.8443,9.8261,9.8322,287000.0
2015-02-18 13:50:00,16.25,16.27,16.24,16.25,280400.0,9.8322,9.8443,9.8261,9.8322,280400.0
2015-02-18 14:00:00,16.24,16.3,16.24,16.27,535800.0,9.8261,9.8624,9.8261,9.8443,535800.0
2015-02-18 14:10:00,16.28,16.29,16.24,16.25,224400.0,9.8503,9.8564,9.8261,9.8322,224400.0
2015-02-18 14:20:00,16.25,16.26,16.23,16.25,372900.0,9.8322,9.8382,9.8201,9.8322,372900.0
2015-02-18 14:30:00,16.25,16.27,16.22,16.24,321000.0,9.8322,9.8443,9.814,9.8261,321000.0
2015-02-18 14:40:00,16.23,16.25,16.22,16.24,317600.0,9.8201,9.8322,9.814,9.8261,317600.0
2015-02-18 14:50:00,16.24,16.25,16.23,16.24,244500.0,9.8261,9.8322,9.8201,9.8261,244500.0
2015-02-18 15:00:00,16.23,16.25,16.23,16.25,223600.0,9.8201,9.8322,9.8201,9.8322,223600.0
2015-02-18 15:10:00,16.24,16.25,16.24,16.25,153500.0,9.8261,9.8322,9.8261,9.8322,153500.0
2015-02-18 15:20:00,16.24,16.25,16.23,16.24,345200.0,9.8261,9.8322,9.8201,9.8261,345200.0
2015-02-18 15:30:00,16.23,16.24,16.21,16.21,578600.0,9.8201,9.8261,9.808,9.808,578600.0
2015-02-18 15:40:00,16.21,16.22,16.19,16.19,586300.0,9.808,9.814,9.7959,9.7959,586300.0
2015-02-18 15:50:00,16.2,16.2,16.18,16.2,1238400.0,9.8019,9.8019,9.7898,9.8019,1238400.0
2015-02-19 09:30:00,16.19,16.35,16.17,16.35,2079500.0,9.7959,9.8927,9.7838,9.8927,2079500.0
2015-02-19 09:40:00,16.34,16.4,16.29,16.3,786200.0,9.8866,9.9229,9.8564,9.8624,786200.0
2015-02-19 09:50:00,16.3,16.33,16.29,16.31,463200.0,9.8624,9.8806,9.8564,9.8685,463200.0
2015-02-19 10:00:00,16.3,16.31,16.25,16.26,488100.0,9.8624,9.8685,9.8322,9.8382,488100.0
2015-02-19 10:10:00,16.27,16.29,16.25,16.29,412700.0,9.8443,9.8564,9.8322,9.8564,412700.0
2015-02-19 10:20:00,16.29,16.3,16.28,16.29,401100.0,9.8564,9.8624,9.8503,9.8564,401100.0
2015-02-19 10:30:00,16.28,16.32,16.28,16.3,693500.0,9.8503,9.8745,9.8503,9.8624,693500.0
2015-02-19 10:40:00,16.3,16.35,16.3,16.33,395600.0,9.8624,9.8927,9.8624,9.8806,395600.0
2015-02-19 10:50:00,16.33,16.35,16.32,16.33,291200.0,9.8806,9.8927,9.8745,9.8806,291200.0
2015-02-19 11:00:00,16.33,16.35,16.3,16.3,322300.0,9.8806,9.8927,9.8624,9.8624,322300.0
2015-02-19 11:10:00,16.3,16.33,16.29,16.3,297100.0,9.8624,9.8806,9.8564,9.8624,297100.0
2015-02-19 11:20:00,16.3,16.32,16.3,16.31,218300.0,9.8624,9.8745,9.8624,9.8685,218300.0
2015-02-19 11:30:00,16.32,16.35,16.31,16.34,520200.0,9.8745,9.8927,9.8685,9.8866,520200.0
2015-02-19 11:40:00,16.35,16.35,16.33,16.35,385100.0,9.8927,9.8927,9.8806,9.8927,385100.0
2015-02-19 11:50:00,16.34,16.39,16.34,16.38,509900.0,9.8866,9.9169,9.8866,9.9108,509900.0
2015-02-19 12:00:00,16.39,16.43,16.38,16.42,848600.0,9.9169,9.9411,9.9108,9.935,848600.0
2015-02-19 12:10:00,16.43,16.45,16.39,16.39,556600.0,9.9411,9.9532,9.9169,9.9169,556600.0
2015-02-19 12:20:00,16.39,16.44,16.39,16.42,509600.0,9.9169,9.9471,9.9169,9.935,509600.0
2015-02-19 12:30:00,16.42,16.43,16.38,16.39,606600.0,9.935,9.9411,9.9108,9.9169,606600.0
2015-02-19 12:40:00,16.39,16.42,16.38,16.42,352500.0,9.9169,9.935,9.9108,9.935,352500.0
2015-02-19 12:50:00,16.42,16.42,16.39,16.41,343200.0,9.935,9.935,9.9169,9.929,343200.0
2015-02-19 13:00:00,16.41,16.43,16.41,16.43,268900.0,9.929,9.9411,9.929,9.9411,268900.0
2015-02-19 13:10:00,16.43,16.45,16.41,16.44,509000.0,9.9411,9.9532,9.929,9.9471,509000.0
2015-02-19 13:20:00,16.44,16.45,16.43,16.45,336200.0,9.9471,9.9532,9.9411,9.9532,336200.0
2015-02-19 13:30:00,16.45,16.45,16.44,16.45,209500.0,9.9532,9.9532,9.9471,9.9532,209500.0
2015-02-19 13:40:00,16.45,16.45,16.43,16.44,499500.0,9.9532,9.9532,9.9411,9.9471,499500.0
2015-02-19 13:50:00,16.44,16.45,16.44,16.44,417800.0,9.9471,9.9532,9.9471,9.9471,417800.0
2015-02-19 14:00:00,16.45,16.48,16.43,16.46,1110900.0,9.9532,9.9713,9.9411,9.9592,1110900.0
2015-02-19 14:10:00,16.45,16.48,16.44,16.46,989800.0,9.9532,9.9713,9.9471,9.9592,989800.0
2015-02-19 14:20:00,16.46,16.47,16.45,16.46,351800.0,9.9592,9.9653,9.9532,9.9592,351800.0
2015-02-19 14:30:00,16.46,16.47,16.44,16.46,601200.0,9.9592,9.9653,9.9471,9.9592,601200.0
2015-02-19 14:40:00,16.46,16.46,16.43,16.43,744600.0,9.9592,9.9592,9.9411,9.9411,744600.0
2015-02-19 14:50:00,16.44,16.46,16.43,16.46,283500.0,9.9471,9.9592,9.9411,9.9592,283500.0
2015-02-19 15:00:00,16.46,16.47,16.42,16.43,696800.0,9.9592,9.9653,9.935,9.9411,696800.0
2015-02-19 15:10:00,16.44,16.45,16.41,16.44,594800.0,9.9471,9.9532,9.929,9.9471,594800.0
2015-02-19 15:20:00,16.44,16.46,16.43,16.46,655900.0,9.9471,9.9592,9.9411,9.9592,655900.0
2015-02-19 15:30:00,16.46,16.47,16.45,16.47,657200.0,9.9592,9.9653,9.9532,9.9653,657200.0
2015-02-19 15:40:00,16.47,16.47,16.42,16.42,1075900.0,9.9653,9.9653,9.935,9.935,1075900.0
2015-02-19 15:50:00,16.43,16.44,16.41,16.43,1684700.0,9.9411,9.9471,9.929,9.9411,1684700.0
2015-02-20 09:30:00,16.39,16.42,16.3,16.31,1852700.0,9.9169,9.935,9.8624,9.8685,1852700.0
2015-02-20 09:40:00,16.3,16.34,16.25,16.31,1019500.0,9.8624,9.8866,9.8322,9.8685,1019500.0
2015-02-20 09:50:00,16.3,16.31,16.26,16.29,378900.0,9.8624,9.8685,9.8382,9.8564,378900.0
2015-02-20 10:00:00,16.29,16.35,16.27,16.34,542300.0,9.8564,9.8927,9.8443,9.8866,542300.0
2015-02-20 10:10:00,16.35,16.37,16.34,16.35,284300.0,9.8927,9.9048,9.8866,9.8927,284300.0
2015-02-20 10:20:00,16.35,16.39,16.34,16.36,364000.0,9.8927,9.9169,9.8866,9.8987,364000.0
2015-02-20 10:30:00,16.36,16.38,16.35,16.37,439500.0,9.8987,9.9108,9.8927,9.9048,439500.0
2015-02-20 10:40:00,16.37,16.4,16.37,16.39,528100.0,9.9048,9.9229,9.9048,9.9169,528100.0
2015-02-20 10:50:00,16.39,16.39,16.35,16.39,521100.0,9.9169,9.9169,9.8927,9.9169,521100.0
2015-02-20 11:00:00,16.39,16.39,16.35,16.37,474100.0,9.9169,9.9169,9.8927,9.9048,474100.0
2015-02-20 11:10:00,16.37,16.39,16.36,16.38,220700.0,9.9048,9.9169,9.8987,9.9108,220700.0
2015-02-20 11:20:00,16.39,16.39,16.38,16.39,140600.0,9.9169,9.9169,9.9108,9.9169,140600.0
2015-02-20 11:30:00,16.39,16.39,16.36,16.38,453800.0,9.9169,9.9169,9.8987,9.9108,453800.0
2015-02-20 11:40:00,16.37,16.39,16.36,16.37,239900.0,9.9048,9.9169,9.8987,9.9048,239900.0
2015-02-20 11:50:00,16.38,16.39,16.37,16.38,187600.0,9.9108,9.9169,9.9048,9.9108,187600.0
2015-02-20 12:00:00,16.38,16.4,16.36,16.39,407400.0,9.9108,9.9229,9.8987,9.9169,407400.0
2015-02-20 12:10:00,16.39,16.4,16.37,16.39,327400.0,9.9169,9.9229,9.9048,9.9169,327400.0
2015-02-20 12:20:00,16.39,16.4,16.37,16.37,231500.0,9.9169,9.9229,9.9048,9.9048,231500.0
2015-02-20 12:30:00,16.37,16.42,16.36,16.41,552400.0,9.9048,9.935,9.8987,9.929,552400.0
2015-02-20 12:40:00,16.41,16.45,16.41,16.44,381200.0,9.929,9.9532,9.929,9.9471,381200.0
2015-02-20 12:50:00,16.44,16.44,16.42,16.43,327600.0,9.9471,9.9471,9.935,9.9411,327600.0
2015-02-20 13:00:00,16.43,16.45,16.42,16.43,383900.0,9.9411,9.9532,9.935,9.9411,383900.0
2015-02-20 13:10:00,16.43,16.46,16.42,16.43,436400.0,9.9411,9.9592,9.935,9.9411,436400.0
2015-02-20 13:20:00,16.43,16.44,16.41,16.42,271300.0,9.9411,9.9471,9.929,9.935,271300.0
2015-02-20 13:30:00,16.42,16.44,16.41,16.44,299400.0,9.935,9.9471,9.929,9.9471,299400.0
2015-02-20 13:40:00,16.44,16.45,16.42,16.42,276300.0,9.9471,9.9532,9.935,9.935,276300.0
2015-02-20 13:50:00,16.43,16.46,16.42,16.44,729000.0,9.9411,9.9592,9.935,9.9471,729000.0
2015-02-20 14:00:00,16.44,16.44,16.43,16.43,252300.0,9.9471,9.9471,9.9411,9.9411,252300.0
2015-02-20 14:10:00,16.43,16.44,16.41,16.41,247200.0,9.9411,9.9471,9.929,9.929,247200.0
2015-02-20 14:20:00,16.41,16.42,16.41,16.41,169400.0,9.929,9.935,9.929,9.929,169400.0
2015-02-20 14:30:00,16.42,16.42,16.4,16.41,395700.0,9.935,9.935,9.9229,9.929,395700.0
2015-02-20 14:40:00,16.4,16.41,16.39,16.39,256100.0,9.9229,9.929,9.9169,9.9169,256100.0
2015-02-20 14:50:00,16.39,16.41,16.38,16.39,565800.0,9.9169,9.929,9.9108,9.9169,565800.0
2015-02-20 15:00:00,16.39,16.42,16.38,16.41,635900.0,9.9169,9.935,9.9108,9.929,635900.0
2015-02-20 15:10:00,16.41,16.43,16.4,16.41,416000.0,9.929,9.9411,9.9229,9.929,416000.0
2015-02-20 15:20:00,16.41,16.43,16.4,16.42,908800.0,9.929,9.9411,9.9229,9.935,908800.0
2015-02-20 15:30:00,16.43,16.43,16.37,16.37,1120700.0,9.9411,9.9411,9.9048,9.9048,1120700.0
2015-02-20 15:40:00,16.37,16.4,16.36,16.39,1016800.0,9.9048,9.9229,9.8987,9.9169,1016800.0
2015-02-20 15:50:00,16.39,16.4,16.39,16.4,1043700.0,9.9169,9.9229,9.9169,9.9229,1043700.0
2015-02-23 09:30:00,16.33,16.38,16.29,16.32,1005800.0,9.8806,9.9108,9.8564,9.8745,1005800.0
2015-02-23 09:40:00,16.32,16.38,16.32,16.38,373900.0,9.8745,9.9108,9.8745,9.9108,373900.0
2015-02-23 09:50:00,16.38,16.42,16.35,16.41,632200.0,9.9108,9.935,9.8927,9.929,632200.0
2015-02-23 10:00:00,16.41,16.43,16.38,16.41,438600.0,9.929,9.9411,9.9108,9.929,438600.0
2015-02-23 10:10:00,16.4,16.43,16.4,16.41,405700.0,9.9229,9.9411,9.9229,9.929,405700.0
2015-02-23 10:20:00,16.41,16.45,16.4,16.45,421100.0,9.929,9.9532,9.9229,9.9532,421100.0
2015-02-23 10:30:00,16.45,16.45,16.42,16.45,293600.0,9.9532,9.9532,9.935,9.9532,293600.0
2015-02-23 10:40:00,16.44,16.45,16.44,16.45,202000.0,9.9471,9.9532,9.9471,9.9532,202000.0
2015-02-23 10:50:00,16.45,16.45,16.42,16.44,694900.0,9.9532,9.9532,9.935,9.9471,694900.0
2015-02-23 11:00:00,16.44,16.45,16.43,16.44,133600.0,9.9471,9.9532,9.9411,9.9471,133600.0
2015-02-23 11:10:00,16.45,16.45,16.42,16.45,219900.0,9.9532,9.9532,9.935,9.9532,219900.0
2015-02-23 11:20:00,16.45,16.45,16.43,16.44,403000.0,9.9532,9.9532,9.9411,9.9471,403000.0
2015-02-23 11:30:00,16.43,16.44,16.4,16.4,226900.0,9.9411,9.9471,9.9229,9.9229,226900.0
2015-02-23 11:40:00,16.41,16.43,16.4,16.43,225800.0,9.929,9.9411,9.9229,9.9411,225800.0
2015-02-23 11:50:00,16.43,16.43,16.42,16.43,88900.0,9.9411,9.9411,9.935,9.9411,88900.0
2015-02-23 12:00:00,16.43,16.43,16.41,16.42,157300.0,9.9411,9.9411,9.929,9.935,157300.0
2015-02-23 12:10:00,16.43,16.43,16.38,16.39,386700.0,9.9411,9.9411,9.9108,9.9169,386700.0
2015-02-23 12:20:00,16.39,16.39,16.36,16.38,415800.0,9.9169,9.9169,9.8987,9.9108,415800.0
2015-02-23 12:30:00,16.38,16.41,16.38,16.38,667800.0,9.9108,9.929,9.9108,9.9108,667800.0
2015-02-23 12:40:00,16.38,16.4,16.38,16.38,252400.0,9.9108,9.9229,9.9108,9.9108,252400.0
2015-02-23 12:50:00,16.39,16.39,16.36,16.36,243100.0,9.9169,9.9169,9.8987,9.8987,243100.0
2015-02-23 13:00:00,16.36,16.38,16.36,16.38,155100.0,9.8987,9.9108,9.8987,9.9108,155100.0
2015-02-23 13:10:00,16.38,16.39,16.37,16.39,324400.0,9.9108,9.9169,9.9048,9.9169,324400.0
2015-02-23 13:20:00,16.39,16.4,16.37,16.38,227000.0,9.9169,9.9229,9.9048,9.9108,227000.0
2015-02-23 13:30:00,16.38,16.4,16.37,16.39,402900.0,9.9108,9.9229,9.9048,9.9169,402900.0
2015-02-23 13:40:00,16.39,16.4,16.37,16.38,247400.0,9.9169,9.9229,9.9048,9.9108,247400.0
2015-02-23 13:50:00,16.38,16.4,16.37,16.4,272100.0,9.9108,9.9229,9.9048,9.9229,272100.0
2015-02-23 14:00:00,16.4,16.4,16.38,16.39,182700.0,9.9229,9.9229,9.9108,9.9169,182700.0
2015-02-23 14:10:00,16.4,16.41,16.38,16.39,576500.0,9.9229,9.929,9.9108,9.9169,576500.0
2015-02-23 14:20:00,16.39,16.4,16.37,16.38,185200.0,9.9169,9.9229,9.9048,9.9108,185200.0
2015-02-23 14:30:00,16.38,16.39,16.36,16.37,517900.0,9.9108,9.9169,9.8987,9.9048,517900.0
2015-02-23 14:40:00,16.37,16.38,16.36,16.38,180200.0,9.9048,9.9108,9.8987,9.9108,180200.0
2015-02-23 14:50:00,16.38,16.38,16.36,16.36,338900.0,9.9108,9.9108,9.8987,9.8987,338900.0
2015-02-23 15:00:00,16.36,16.37,16.33,16.34,497300.0,9.8987,9.9048,9.8806,9.8866,497300.0
2015-02-23 15:10:00,16.34,16.37,16.33,16.36,842000.0,9.8866,9.9048,9.8806,9.8987,842000.0
2015-02-23 15:20:00,16.35,16.37,16.35,16.37,295700.0,9.8927,9.9048,9.8927,9.9048,295700.0
2015-02-23 15:30:00,16.37,16.38,16.36,16.36,430000.0,9.9048,9.9108,9.8987,9.8987,430000.0
2015-02-23 15:40:00,16.36,16.38,16.36,16.38,399200.0,9.8987,9.9108,9.8987,9.9108,399200.0
2015-02-23 15:50:00,16.38,16.39,16.37,16.39,1319200.0,9.9108,9.9169,9.9048,9.9169,1319200.0
2015-02-24 09:30:00,16.36,16.41,16.35,16.38,1293300.0,9.8987,9.929,9.8927,9.9108,1293300.0
2015-02-24 09:40:00,16.38,16.42,16.38,16.39,561100.0,9.9108,9.935,9.9108,9.9169,561100.0
2015-02-24 09:50:00,16.39,16.4,16.3,16.32,1307000.0,9.9169,9.9229,9.8624,9.8745,1307000.0
2015-02-24 10:00:00,16.32,16.33,16.28,16.3,691900.0,9.8745,9.8806,9.8503,9.8624,691900.0
2015-02-24 10:10:00,16.3,16.32,16.29,16.31,541500.0,9.8624,9.8745,9.8564,9.8685,541500.0
2015-02-24 10:20:00,16.31,16.35,16.3,16.3,820700.0,9.8685,9.8927,9.8624,9.8624,820700.0
2015-02-24 10:30:00,16.3,16.32,16.3,16.31,513700.0,9.8624,9.8745,9.8624,9.8685,513700.0
2015-02-24 10:40:00,16.32,16.33,16.3,16.3,402200.0,9.8745,9.8806,9.8624,9.8624,402200.0
2015-02-24 10:50:00,16.3,16.32,16.29,16.32,401900.0,9.8624,9.8745,9.8564,9.8745,401900.0
2015-02-24 11:00:00,16.32,16.33,16.31,16.31,656900.0,9.8745,9.8806,9.8685,9.8685,656900.0
2015-02-24 11:10:00,16.32,16.35,16.31,16.34,524100.0,9.8745,9.8927,9.8685,9.8866,524100.0
2015-02-24 11:20:00,16.33,16.35,16.33,16.35,383000.0,9.8806,9.8927,9.8806,9.8927,383000.0
2015-02-24 11:30:00,16.35,16.37,16.34,16.37,366800.0,9.8927,9.9048,9.8866,9.9048,366800.0
2015-02-24 11:40:00,16.37,16.37,16.34,16.34,232000.0,9.9048,9.9048,9.8866,9.8866,232000.0
2015-02-24 11:50:00,16.34,16.36,16.33,16.34,363800.0,9.8866,9.8987,9.8806,9.8866,363800.0
2015-02-24 12:00:00,16.34,16.35,16.33,16.34,227400.0,9.8866,9.8927,9.8806,9.8866,227400.0
2015-02-24 12:10:00,16.35,16.37,16.34,16.36,210300.0,9.8927,9.9048,9.8866,9.8987,210300.0
2015-02-24 12:20:00,16.36,16.36,16.34,16.35,159900.0,9.8987,9.8987,9.8866,9.8927,159900.0
2015-02-24 12:30:00,16.34,16.36,16.32,16.34,372600.0,9.8866,9.8987,9.8745,9.8866,372600.0
2015-02-24 12:40:00,16.35,16.35,16.34,16.35,243200.0,9.8927,9.8927,9.8866,9.8927,243200.0
2015-02-24 12:50:00,16.35,16.36,16.33,16.36,320900.0,9.8927,9.8987,9.8806,9.8987,320900.0
2015-02-24 13:00:00,16.36,16.37,16.35,16.37,153700.0,9.8987,9.9048,9.8927,9.9048,153700.0
2015-02-24 13:10:00,16.37,16.38,16.36,16.37,168100.0,9.9048,9.9108,9.8987,9.9048,168100.0
2015-02-24 13:20:00,16.37,16.38,16.35,16.38,205600.0,9.9048,9.9108,9.8927,9.9108,205600.0
2015-02-24 13:30:00,16.38,16.39,16.34,16.34,373700.0,9.9108,9.9169,9.8866,9.8866,373700.0
2015-02-24 13:40:00,16.35,16.36,16.34,16.35,177600.0,9.8927,9.8987,9.8866,9.8927,177600.0
2015-02-24 13:50:00,16.35,16.35,16.33,16.34,194700.0,9.8927,9.8927,9.8806,9.8866,194700.0
2015-02-24 14:00:00,16.35,16.35,16.32,16.33,253000.0,9.8927,9.8927,9.8745,9.8806,253000.0
2015-02-24 14:10:00,16.34,16.34,16.32,16.32,173800.0,9.8866,9.8866,9.8745,9.8745,173800.0
2015-02-24 14:20:00,16.32,16.36,16.32,16.35,331000.0,9.8745,9.8987,9.8745,9.8927,331000.0
2015-02-24 14:30:00,16.35,16.36,16.34,16.36,160600.0,9.8927,9.8987,9.8866,9.8987,160600.0
2015-02-24 14:40:00,16.36,16.36,16.35,16.36,117000.0,9.8987,9.8987,9.8927,9.8987,117000.0
2015-02-24 14:50:00,16.36,16.37,16.34,16.36,267100.0,9.8987,9.9048,9.8866,9.8987,267100.0
2015-02-24 15:00:00,16.36,16.37,16.36,16.37,174700.0,9.8987,9.9048,9.8987,9.9048,174700.0
2015-02-24 15:10:00,16.37,16.4,16.36,16.39,413200.0,9.9048,9.9229,9.8987,9.9169,413200.0
2015-02-24 15:20:00,16.39,16.4,16.38,16.39,319400.0,9.9169,9.9229,9.9108,9.9169,319400.0
2015-02-24 15:30:00,16.39,16.4,16.36,16.38,567700.0,9.9169,9.9229,9.8987,9.9108,567700.0
2015-02-24 15:40:00,16.38,16.39,16.36,16.37,596600.0,9.9108,9.9169,9.8987,9.9048,596600.0
2015-02-24 15:50:00,16.37,16.37,16.36,16.37,815400.0,9.9048,9.9048,9.8987,9.9048,815400.0
2015-02-25 09:30:00,16.34,16.49,16.34,16.46,1573200.0,9.8866,9.9774,9.8866,9.9592,1573200.0
2015-02-25 09:40:00,16.46,16.53,16.43,16.52,1748400.0,9.9592,10.0016,9.9411,9.9955,1748400.0
2015-02-25 09:50:00,16.53,16.55,16.47,16.51,813500.0,10.0016,10.0137,9.9653,9.9895,813500.0
2015-02-25 10:00:00,16.52,16.54,16.48,16.5,607600.0,9.9955,10.0076,9.9713,9.9834,607600.0
2015-02-25 10:10:00,16.51,16.51,16.46,16.48,628900.0,9.9895,9.9895,9.9592,9.9713,628900.0
2015-02-25 10:20:00,16.48,16.49,16.46,16.46,771700.0,9.9713,9.9774,9.9592,9.9592,771700.0
2015-02-25 10:30:00,16.47,16.48,16.46,16.48,487900.0,9.9653,9.9713,9.9592,9.9713,487900.0
2015-02-25 10:40:00,16.48,16.51,16.47,16.5,819200.0,9.9713,9.9895,9.9653,9.9834,819200.0
2015-02-25 10:50:00,16.5,16.53,16.49,16.51,572600.0,9.9834,10.0016,9.9774,9.9895,572600.0
2015-02-25 11:00:00,16.52,16.53,16.51,16.52,332900.0,9.9955,10.0016,9.9895,9.9955,332900.0
2015-02-25 11:10:00,16.53,16.54,16.52,16.53,284400.0,10.0016,10.0076,9.9955,10.0016,284400.0
2015-02-25 11:20:00,16.53,16.54,16.52,16.52,320300.0,10.0016,10.0076,9.9955,9.9955,320300.0
2015-02-25 11:30:00,16.52,16.54,16.51,16.54,424600.0,9.9955,10.0076,9.9895,10.0076,424600.0
2015-02-25 11:40:00,16.54,16.55,16.53,16.55,262200.0,10.0076,10.0137,10.0016,10.0137,262200.0
2015-02-25 11:50:00,16.55,16.56,16.54,16.54,484600.0,10.0137,10.0197,10.0076,10.0076,484600.0
2015-02-25 12:00:00,16.54,16.58,16.54,16.57,471300.0,10.0076,10.0318,10.0076,10.0258,471300.0
2015-02-25 12:10:00,16.58,16.59,16.56,16.58,812900.0,10.0318,10.0379,10.0197,10.0318,812900.0
2015-02-25 12:20:00,16.58,16.6,16.57,16.6,472800.0,10.0318,10.0439,10.0258,10.0439,472800.0
2015-02-25 12:30:00,16.6,16.6,16.57,16.57,473300.0,10.0439,10.0439,10.0258,10.0258,473300.0
2015-02-25 12:40:00,16.57,16.59,16.57,16.58,242900.0,10.0258,10.0379,10.0258,10.0318,242900.0
2015-02-25 12:50:00,16.57,16.59,16.57,16.57,241600.0,10.0258,10.0379,10.0258,10.0258,241600.0
2015-02-25 13:00:00,16.57,16.59,16.57,16.58,293400.0,10.0258,10.0379,10.0258,10.0318,293400.0
2015-02-25 13:10:00,16.58,16.59,16.57,16.59,256800.0,10.0318,10.0379,10.0258,10.0379,256800.0
2015-02-25 13:20:00,16.59,16.6,16.58,16.6,393100.0,10.0379,10.0439,10.0318,10.0439,393100.0
2015-02-25 13:30:00,16.6,16.6,16.58,16.59,449400.0,10.0439,10.0439,10.0318,10.0379,449400.0
2015-02-25 13:40:00,16.6,16.6,16.57,16.58,302100.0,10.0439,10.0439,10.0258,10.0318,302100.0
2015-02-25 13:50:00,16.57,16.6,16.57,16.6,221200.0,10.0258,10.0439,10.0258,10.0439,221200.0
2015-02-25 14:00:00,16.6,16.61,16.59,16.61,308600.0,10.0439,10.05,10.0379,10.05,308600.0
2015-02-25 14:10:00,16.61,16.62,16.59,16.62,262700.0,10.05,10.056,10.0379,10.056,262700.0
2015-02-25 14:20:00,16.62,16.62,16.59,16.61,395600.0,10.056,10.056,10.0379,10.05,395600.0
2015-02-25 14:30:00,16.61,16.61,16.58,16.58,297500.0,10.05,10.05,10.0318,10.0318,297500.0
2015-02-25 14:40:00,16.58,16.58,16.55,16.56,535900.0,10.0318,10.0318,10.0137,10.0197,535900.0
2015-02-25 14:50:00,16.55,16.56,16.48,16.48,1262700.0,10.0137,10.0197,9.9713,9.9713,1262700.0
2015-02-25 15:00:00,16.48,16.49,16.44,16.48,764900.0,9.9713,9.9774,9.9471,9.9713,764900.0
2015-02-25 15:10:00,16.47,16.49,16.47,16.48,287000.0,9.9653,9.9774,9.9653,9.9713,287000.0
2015-02-25 15:20:00,16.48,16.5,16.48,16.5,432400.0,9.9713,9.9834,9.9713,9.9834,432400.0
2015-02-25 15:30:00,16.49,16.51,16.49,16.51,492700.0,9.9774,9.9895,9.9774,9.9895,492700.0
2015-02-25 15:40:00,16.5,16.54,16.5,16.51,998000.0,9.9834,10.0076,9.9834,9.9895,998000.0
2015-02-25 15:50:00,16.51,16.53,16.5,16.53,1248800.0,9.9895,10.0016,9.9834,10.0016,1248800.0
2015-02-26 09:30:00,16.4,16.5,16.4,16.49,1033200.0,9.9229,9.9834,9.9229,9.9774,1033200.0
2015-02-26 09:40:00,16.5,16.56,16.47,16.56,734000.0,9.9834,10.0197,9.9653,10.0197,734000.0
2015-02-26 09:50:00,16.55,16.57,16.46,16.48,568700.0,10.0137,10.0258,9.9592,9.9713,568700.0
2015-02-26 10:00:00,16.49,16.53,16.45,16.53,492400.0,9.9774,10.0016,9.9532,10.0016,492400.0
2015-02-26 10:10:00,16.53,16.55,16.52,16.53,409700.0,10.0016,10.0137,9.9955,10.0016,409700.0
2015-02-26 10:20:00,16.53,16.54,16.5,16.51,322400.0,10.0016,10.0076,9.9834,9.9895,322400.0
2015-02-26 10:30:00,16.51,16.55,16.48,16.55,932100.0,9.9895,10.0137,9.9713,10.0137,932100.0
2015-02-26 10:40:00,16.55,16.55,16.52,16.54,238500.0,10.0137,10.0137,9.9955,10.0076,238500.0
2015-02-26 10:50:00,16.54,16.54,16.52,16.52,277400.0,10.0076,10.0076,9.9955,9.9955,277400.0
2015-02-26 11:00:00,16.52,16.55,16.51,16.54,292400.0,9.9955,10.0137,9.9895,10.0076,292400.0
2015-02-26 11:10:00,16.55,16.55,16.53,16.54,266900.0,10.0137,10.0137,10.0016,10.0076,266900.0
2015-02-26 11:20:00,16.54,16.56,16.52,16.53,607300.0,10.0076,10.0197,9.9955,10.0016,607300.0
2015-02-26 11:30:00,16.53,16.55,16.53,16.53,243000.0,10.0016,10.0137,10.0016,10.0016,243000.0
2015-02-26 11:40:00,16.53,16.54,16.53,16.54,96800.0,10.0016,10.0076,10.0016,10.0076,96800.0
2015-02-26 11:50:00,16.54,16.54,16.51,16.52,221100.0,10.0076,10.0076,9.9895,9.9955,221100.0
2015-02-26 12:00:00,16.52,16.52,16.5,16.51,152800.0,9.9955,9.9955,9.9834,9.9895,152800.0
2015-02-26 12:10:00,16.51,16.51,16.46,16.47,607600.0,9.9895,9.9895,9.9592,9.9653,607600.0
2015-02-26 12:20:00,16.46,16.5,16.46,16.5,323400.0,9.9592,9.9834,9.9592,9.9834,323400.0
2015-02-26 12:30:00,16.49,16.51,16.49,16.51,114600.0,9.9774,9.9895,9.9774,9.9895,114600.0
2015-02-26 12:40:00,16.51,16.53,16.5,16.53,137900.0,9.9895,10.0016,9.9834,10.0016,137900.0
2015-02-26 12:50:00,16.53,16.53,16.52,16.53,153100.0,10.0016,10.0016,9.9955,10.0016,153100.0
2015-02-26 13:00:00,16.53,16.53,16.52,16.53,72000.0,10.0016,10.0016,9.9955,10.0016,72000.0
2015-02-26 13:10:00,16.53,16.53,16.52,16.53,98100.0,10.0016,10.0016,9.9955,10.0016,98100.0
2015-02-26 13:20:00,16.52,16.53,16.49,16.49,634100.0,9.9955,10.0016,9.9774,9.9774,634100.0
2015-02-26 13:30:00,16.49,16.5,16.49,16.49,200200.0,9.9774,9.9834,9.9774,9.9774,200200.0
2015-02-26 13:40:00,16.49,16.5,16.47,16.48,203100.0,9.9774,9.9834,9.9653,9.9713,203100.0
2015-02-26 13:50:00,16.48,16.48,16.47,16.48,183500.0,9.9713,9.9713,9.9653,9.9713,183500.0
2015-02-26 14:00:00,16.48,16.48,16.46,16.46,314100.0,9.9713,9.9713,9.9592,9.9592,314100.0
2015-02-26 14:10:00,16.46,16.47,16.45,16.46,314800.0,9.9592,9.9653,9.9532,9.9592,314800.0
2015-02-26 14:20:00,16.46,16.48,16.45,16.46,456700.0,9.9592,9.9713,9.9532,9.9592,456700.0
2015-02-26 14:30:00,16.46,16.46,16.43,16.45,702500.0,9.9592,9.9592,9.9411,9.9532,702500.0
2015-02-26 14:40:00,16.45,16.47,16.44,16.44,335600.0,9.9532,9.9653,9.9471,9.9471,335600.0
2015-02-26 14:50:00,16.44,16.45,16.42,16.42,268800.0,9.9471,9.9532,9.935,9.935,268800.0
2015-02-26 15:00:00,16.43,16.43,16.38,16.4,1107300.0,9.9411,9.9411,9.9108,9.9229,1107300.0
2015-02-26 15:10:00,16.4,16.42,16.39,16.4,758400.0,9.9229,9.935,9.9169,9.9229,758400.0
2015-02-26 15:20:00,16.39,16.4,16.38,16.39,491900.0,9.9169,9.9229,9.9108,9.9169,491900.0
2015-02-26 15:30:00,16.39,16.41,16.38,16.41,492700.0,9.9169,9.929,9.9108,9.929,492700.0
2015-02-26 15:40:00,16.41,16.42,16.39,16.39,841800.0,9.929,9.935,9.9169,9.9169,841800.0
2015-02-26 15:50:00,16.39,16.42,16.37,16.38,3160500.0,9.9169,9.935,9.9048,9.9108,3160500.0
2015-02-27 09:30:00,16.38,16.4,16.22,16.29,1776800.0,9.9108,9.9229,9.814,9.8564,1776800.0
2015-02-27 09:40:00,16.29,16.32,16.23,16.29,875600.0,9.8564,9.8745,9.8201,9.8564,875600.0
2015-02-27 09:50:00,16.28,16.32,16.28,16.3,339500.0,9.8503,9.8745,9.8503,9.8624,339500.0
2015-02-27 10:00:00,16.3,16.34,16.3,16.31,565600.0,9.8624,9.8866,9.8624,9.8685,565600.0
2015-02-27 10:10:00,16.31,16.34,16.31,16.32,407500.0,9.8685,9.8866,9.8685,9.8745,407500.0
2015-02-27 10:20:00,16.32,16.36,16.31,16.32,971100.0,9.8745,9.8987,9.8685,9.8745,971100.0
2015-02-27 10:30:00,16.31,16.34,16.29,16.32,615600.0,9.8685,9.8866,9.8564,9.8745,615600.0
2015-02-27 10:40:00,16.32,16.33,16.29,16.33,338600.0,9.8745,9.8806,9.8564,9.8806,338600.0
2015-02-27 10:50:00,16.33,16.36,16.32,16.36,253000.0,9.8806,9.8987,9.8745,9.8987,253000.0
2015-02-27 11:00:00,16.36,16.36,16.34,16.35,301900.0,9.8987,9.8987,9.8866,9.8927,301900.0
2015-02-27 11:10:00,16.35,16.35,16.33,16.34,232600.0,9.8927,9.8927,9.8806,9.8866,232600.0
2015-02-27 11:20:00,16.35,16.36,16.3,16.31,339200.0,9.8927,9.8987,9.8624,9.8685,339200.0
2015-02-27 11:30:00,16.31,16.35,16.31,16.32,449400.0,9.8685,9.8927,9.8685,9.8745,449400.0
2015-02-27 11:40:00,16.33,16.34,16.31,16.31,742800.0,9.8806,9.8866,9.8685,9.8685,742800.0
2015-02-27 11:50:00,16.31,16.35,16.31,16.35,377100.0,9.8685,9.8927,9.8685,9.8927,377100.0
2015-02-27 12:00:00,16.34,16.36,16.34,16.36,159200.0,9.8866,9.8987,9.8866,9.8987,159200.0
2015-02-27 12:10:00,16.36,16.36,16.35,16.36,98000.0,9.8987,9.8987,9.8927,9.8987,98000.0
2015-02-27 12:20:00,16.36,16.37,16.35,16.36,136000.0,9.8987,9.9048,9.8927,9.8987,136000.0
2015-02-27 12:30:00,16.37,16.37,16.36,16.37,110900.0,9.9048,9.9048,9.8987,9.9048,110900.0
2015-02-27 12:40:00,16.37,16.38,16.36,16.38,314500.0,9.9048,9.9108,9.8987,9.9108,314500.0
2015-02-27 12:50:00,16.38,16.38,16.37,16.38,79700.0,9.9108,9.9108,9.9048,9.9108,79700.0
2015-02-27 13:00:00,16.38,16.38,16.36,16.36,300900.0,9.9108,9.9108,9.8987,9.8987,300900.0
2015-02-27 13:10:00,16.36,16.37,16.33,16.34,209600.0,9.8987,9.9048,9.8806,9.8866,209600.0
2015-02-27 13:20:00,16.33,16.34,16.32,16.34,175600.0,9.8806,9.8866,9.8745,9.8866,175600.0
2015-02-27 13:30:00,16.34,16.35,16.33,16.35,142900.0,9.8866,9.8927,9.8806,9.8927,142900.0
2015-02-27 13:40:00,16.34,16.36,16.34,16.36,209700.0,9.8866,9.8987,9.8866,9.8987,209700.0
2015-02-27 13:50:00,16.35,16.37,16.34,16.36,341800.0,9.8927,9.9048,9.8866,9.8987,341800.0
2015-02-27 14:00:00,16.37,16.37,16.33,16.37,600000.0,9.9048,9.9048,9.8806,9.9048,600000.0
2015-02-27 14:10:00,16.37,16.38,16.36,16.36,283400.0,9.9048,9.9108,9.8987,9.8987,283400.0
2015-02-27 14:20:00,16.36,16.38,16.35,16.37,129000.0,9.8987,9.9108,9.8927,9.9048,129000.0
2015-02-27 14:30:00,16.38,16.38,16.33,16.33,257900.0,9.9108,9.9108,9.8806,9.8806,257900.0
2015-02-27 14:40:00,16.33,16.34,16.31,16.34,284700.0,9.8806,9.8866,9.8685,9.8866,284700.0
2015-02-27 14:50:00,16.34,16.34,16.31,16.32,305200.0,9.8866,9.8866,9.8685,9.8745,305200.0
2015-02-27 15:00:00,16.32,16.34,16.3,16.32,413200.0,9.8745,9.8866,9.8624,9.8745,413200.0
2015-02-27 15:10:00,16.32,16.33,16.3,16.31,405000.0,9.8745,9.8806,9.8624,9.8685,405000.0
2015-02-27 15:20:00,16.31,16.36,16.31,16.36,502100.0,9.8685,9.8987,9.8685,9.8987,502100.0
2015-02-27 15:30:00,16.36,16.36,16.33,16.33,519600.0,9.8987,9.8987,9.8806,9.8806,519600.0
2015-02-27 15:40:00,16.34,16.35,16.33,16.35,502300.0,9.8866,9.8927,9.8806,9.8927,502300.0
2015-02-27 15:50:00,16.35,16.35,16.33,16.33,1049600.0,9.8927,9.8927,9.8806,9.8806,1049600.0
2015-03-02 09:30:00,16.41,16.5,16.4,16.48,1785700.0,9.929,9.9834,9.9229,9.9713,1785700.0
2015-03-02 09:40:00,16.49,16.49,16.43,16.47,734900.0,9.9774,9.9774,9.9411,9.9653,734900.0
2015-03-02 09:50:00,16.47,16.5,16.47,16.48,507700.0,9.9653,9.9834,9.9653,9.9713,507700.0
2015-03-02 10:00:00,16.49,16.51,16.48,16.5,559600.0,9.9774,9.9895,9.9713,9.9834,559600.0
2015-03-02 10:10:00,16.5,16.52,16.49,16.52,515500.0,9.9834,9.9955,9.9774,9.9955,515500.0
2015-03-02 10:20:00,16.52,16.54,16.5,16.51,388900.0,9.9955,10.0076,9.9834,9.9895,388900.0
2015-03-02 10:30:00,16.51,16.55,16.5,16.52,753600.0,9.9895,10.0137,9.9834,9.9955,753600.0
2015-03-02 10:40:00,16.52,16.53,16.49,16.49,398700.0,9.9955,10.0016,9.9774,9.9774,398700.0
2015-03-02 10:50:00,16.5,16.51,16.49,16.5,326400.0,9.9834,9.9895,9.9774,9.9834,326400.0
2015-03-02 11:00:00,16.51,16.51,16.47,16.47,334400.0,9.9895,9.9895,9.9653,9.9653,334400.0
2015-03-02 11:10:00,16.48,16.48,16.46,16.48,351800.0,9.9713,9.9713,9.9592,9.9713,351800.0
2015-03-02 11:20:00,16.47,16.5,16.47,16.49,288200.0,9.9653,9.9834,9.9653,9.9774,288200.0
2015-03-02 11:30:00,16.5,16.51,16.49,16.51,364300.0,9.9834,9.9895,9.9774,9.9895,364300.0
2015-03-02 11:40:00,16.51,16.51,16.47,16.5,442000.0,9.9895,9.9895,9.9653,9.9834,442000.0
2015-03-02 11:50:00,16.5,16.52,16.49,16.52,311500.0,9.9834,9.9955,9.9774,9.9955,311500.0
2015-03-02 12:00:00,16.52,16.52,16.51,16.52,164000.0,9.9955,9.9955,9.9895,9.9955,164000.0
2015-03-02 12:10:00,16.51,16.52,16.5,16.5,272100.0,9.9895,9.9955,9.9834,9.9834,272100.0
2015-03-02 12:20:00,16.51,16.51,16.49,16.51,256000.0,9.9895,9.9895,9.9774,9.9895,256000.0
2015-03-02 12:30:00,16.5,16.52,16.5,16.52,236700.0,9.9834,9.9955,9.9834,9.9955,236700.0
2015-03-02 12:40:00,16.52,16.52,16.48,16.49,562900.0,9.9955,9.9955,9.9713,9.9774,562900.0
2015-03-02 12:50:00,16.49,16.52,16.48,16.49,559700.0,9.9774,9.9955,9.9713,9.9774,559700.0
2015-03-02 13:00:00,16.49,16.51,16.49,16.51,359000.0,9.9774,9.9895,9.9774,9.9895,359000.0
2015-03-02 13:10:00,16.51,16.53,16.5,16.53,226700.0,9.9895,10.0016,9.9834,10.0016,226700.0
2015-03-02 13:20:00,16.53,16.53,16.5,16.5,422100.0,10.0016,10.0016,9.9834,9.9834,422100.0
2015-03-02 13:30:00,16.5,16.51,16.48,16.5,1177000.0,9.9834,9.9895,9.9713,9.9834,1177000.0
2015-03-02 13:40:00,16.5,16.5,16.47,16.48,609800.0,9.9834,9.9834,9.9653,9.9713,609800.0
2015-03-02 13:50:00,16.48,16.49,16.48,16.48,135700.0,9.9713,9.9774,9.9713,9.9713,135700.0
2015-03-02 14:00:00,16.48,16.51,16.48,16.51,455700.0,9.9713,9.9895,9.9713,9.9895,455700.0
2015-03-02 14:10:00,16.51,16.51,16.48,16.5,422200.0,9.9895,9.9895,9.9713,9.9834,422200.0
2015-03-02 14:20:00,16.5,16.5,16.46,16.47,668100.0,9.9834,9.9834,9.9592,9.9653,668100.0
2015-03-02 14:30:00,16.46,16.49,16.46,16.48,571200.0,9.9592,9.9774,9.9592,9.9713,571200.0
2015-03-02 14:40:00,16.48,16.51,16.48,16.51,508000.0,9.9713,9.9895,9.9713,9.9895,508000.0
2015-03-02 14:50:00,16.51,16.52,16.47,16.48,486800.0,9.9895,9.9955,9.9653,9.9713,486800.0
2015-03-02 15:00:00,16.48,16.51,16.47,16.51,384300.0,9.9713,9.9895,9.9653,9.9895,384300.0
2015-03-02 15:10:00,16.51,16.54,16.5,16.54,1392900.0,9.9895,10.0076,9.9834,10.0076,1392900.0
2015-03-02 15:20:00,16.54,16.55,16.53,16.55,446600.0,10.0076,10.0137,10.0016,10.0137,446600.0
2015-03-02 15:30:00,16.55,16.58,16.54,16.57,953100.0,10.0137,10.0318,10.0076,10.0258,953100.0
2015-03-02 15:40:00,16.57,16.58,16.55,16.55,738600.0,10.0258,10.0318,10.0137,10.0137,738600.0
2015-03-02 15:50:00,16.56,16.59,16.54,16.56,3289100.0,10.0197,10.0379,10.0076,10.0197,3289100.0
2015-03-03 09:30:00,16.07,16.29,16.06,16.28,4510700.0,9.7232,9.8564,9.7172,9.8503,4510700.0
2015-03-03 09:40:00,16.29,16.3,16.18,16.22,1491200.0,9.8564,9.8624,9.7898,9.814,1491200.0
2015-03-03 09:50:00,16.21,16.22,16.07,16.12,2578200.0,9.808,9.814,9.7232,9.7535,2578200.0
2015-03-03 10:00:00,16.12,16.18,16.1,16.12,1326000.0,9.7535,9.7898,9.7414,9.7535,1326000.0
2015-03-03 10:10:00,16.12,16.19,16.1,16.17,1060200.0,9.7535,9.7959,9.7414,9.7838,1060200.0
2015-03-03 10:20:00,16.18,16.18,16.1,16.11,921500.0,9.7898,9.7898,9.7414,9.7474,921500.0
2015-03-03 10:30:00,16.11,16.15,16.1,16.13,694800.0,9.7474,9.7717,9.7414,9.7596,694800.0
2015-03-03 10:40:00,16.13,16.16,16.12,16.14,788100.0,9.7596,9.7777,9.7535,9.7656,788100.0
2015-03-03 10:50:00,16.13,16.15,16.12,16.14,530900.0,9.7596,9.7717,9.7535,9.7656,530900.0
2015-03-03 11:00:00,16.15,16.15,16.12,16.14,932900.0,9.7717,9.7717,9.7535,9.7656,932900.0
2015-03-03 11:10:00,16.14,16.18,16.13,16.15,669600.0,9.7656,9.7898,9.7596,9.7717,669600.0
2015-03-03 11:20:00,16.15,16.19,16.14,16.17,801500.0,9.7717,9.7959,9.7656,9.7838,801500.0
2015-03-03 11:30:00,16.18,16.18,16.1,16.11,1040100.0,9.7898,9.7898,9.7414,9.7474,1040100.0
2015-03-03 11:40:00,16.11,16.13,16.08,16.1,1252000.0,9.7474,9.7596,9.7293,9.7414,1252000.0
2015-03-03 11:50:00,16.1,16.18,16.09,16.17,986800.0,9.7414,9.7898,9.7353,9.7838,986800.0
2015-03-03 12:00:00,16.16,16.17,16.13,16.13,400300.0,9.7777,9.7838,9.7596,9.7596,400300.0
2015-03-03 12:10:00,16.13,16.15,16.12,16.13,461800.0,9.7596,9.7717,9.7535,9.7596,461800.0
2015-03-03 12:20:00,16.13,16.13,16.08,16.12,512200.0,9.7596,9.7596,9.7293,9.7535,512200.0
2015-03-03 12:30:00,16.12,16.14,16.11,16.13,373300.0,9.7535,9.7656,9.7474,9.7596,373300.0
2015-03-03 12:40:00,16.13,16.14,16.12,16.13,204800.0,9.7596,9.7656,9.7535,9.7596,204800.0
2015-03-03 12:50:00,16.14,16.16,16.12,16.16,584000.0,9.7656,9.7777,9.7535,9.7777,584000.0
2015-03-03 13:00:00,16.15,16.16,16.13,16.15,263400.0,9.7717,9.7777,9.7596,9.7717,263400.0
2015-03-03 13:10:00,16.15,16.16,16.12,16.15,573300.0,9.7717,9.7777,9.7535,9.7717,573300.0
2015-03-03 13:20:00,16.14,16.19,16.14,16.19,616300.0,9.7656,9.7959,9.7656,9.7959,616300.0
2015-03-03 13:30:00,16.19,16.2,16.16,16.18,439700.0,9.7959,9.8019,9.7777,9.7898,439700.0
2015-03-03 13:40:00,16.18,16.19,16.16,16.18,389200.0,9.7898,9.7959,9.7777,9.7898,389200.0
2015-03-03 13:50:00,16.18,16.19,16.16,16.17,304000.0,9.7898,9.7959,9.7777,9.7838,304000.0
2015-03-03 14:00:00,16.17,16.18,16.17,16.18,145600.0,9.7838,9.7898,9.7838,9.7898,145600.0
2015-03-03 14:10:00,16.18,16.2,16.17,16.19,320900.0,9.7898,9.8019,9.7838,9.7959,320900.0
2015-03-03 14:20:00,16.19,16.23,16.17,16.23,819000.0,9.7959,9.8201,9.7838,9.8201,819000.0
2015-03-03 14:30:00,16.23,16.23,16.17,16.18,441400.0,9.8201,9.8201,9.7838,9.7898,441400.0
2015-03-03 14:40:00,16.17,16.18,16.13,16.16,858800.0,9.7838,9.7898,9.7596,9.7777,858800.0
2015-03-03 14:50:00,16.15,16.18,16.15,16.15,572300.0,9.7717,9.7898,9.7717,9.7717,572300.0
2015-03-03 15:00:00,16.15,16.18,16.14,16.14,606400.0,9.7717,9.7898,9.7656,9.7656,606400.0
2015-03-03 15:10:00,16.14,16.16,16.12,16.16,834700.0,9.7656,9.7777,9.7535,9.7777,834700.0
2015-03-03 15:20:00,16.15,16.21,16.15,16.19,1081700.0,9.7717,9.808,9.7717,9.7959,1081700.0
2015-03-03 15:30:00,16.19,16.23,16.16,16.16,1157000.0,9.7959,9.8201,9.7777,9.7777,1157000.0
2015-03-03 15:40:00,16.16,16.17,16.15,16.16,1088300.0,9.7777,9.7838,9.7717,9.7777,1088300.0
2015-03-03 15:50:00,16.16,16.17,16.15,16.17,2007700.0,9.7777,9.7838,9.7717,9.7838,2007700.0
2015-03-04 09:30:00,16.09,16.14,16.03,16.03,1507300.0,9.7353,9.7656,9.699,9.699,1507300.0
2015-03-04 09:40:00,16.03,16.05,15.96,15.99,1493300.0,9.699,9.7111,9.6567,9.6748,1493300.0
2015-03-04 09:50:00,15.99,16.02,15.97,15.98,1302900.0,9.6748,9.693,9.6627,9.6688,1302900.0
2015-03-04 10:00:00,15.98,16.01,15.94,15.94,1057300.0,9.6688,9.6869,9.6446,9.6446,1057300.0
2015-03-04 10:10:00,15.94,15.98,15.93,15.95,675300.0,9.6446,9.6688,9.6385,9.6506,675300.0
2015-03-04 10:20:00,15.95,15.99,15.95,15.99,496200.0,9.6506,9.6748,9.6506,9.6748,496200.0
2015-03-04 10:30:00,15.99,16.01,15.97,16.0,522700.0,9.6748,9.6869,9.6627,9.6809,522700.0
2015-03-04 10:40:00,16.0,16.01,15.99,16.01,535300.0,9.6809,9.6869,9.6748,9.6869,535300.0
2015-03-04 10:50:00,16.0,16.04,16.0,16.04,425200.0,9.6809,9.7051,9.6809,9.7051,425200.0
2015-03-04 11:00:00,16.03,16.06,16.03,16.06,357100.0,9.699,9.7172,9.699,9.7172,357100.0
2015-03-04 11:10:00,16.06,16.11,16.05,16.1,898700.0,9.7172,9.7474,9.7111,9.7414,898700.0
2015-03-04 11:20:00,16.1,16.11,16.07,16.07,534600.0,9.7414,9.7474,9.7232,9.7232,534600.0
2015-03-04 11:30:00,16.07,16.08,16.04,16.08,562800.0,9.7232,9.7293,9.7051,9.7293,562800.0
2015-03-04 11:40:00,16.08,16.09,16.06,16.06,506500.0,9.7293,9.7353,9.7172,9.7172,506500.0
2015-03-04 11:50:00,16.06,16.08,16.05,16.07,513200.0,9.7172,9.7293,9.7111,9.7232,513200.0
2015-03-04 12:00:00,16.07,16.09,16.03,16.04,697600.0,9.7232,9.7353,9.699,9.7051,697600.0
2015-03-04 12:10:00,16.04,16.05,16.03,16.05,118400.0,9.7051,9.7111,9.699,9.7111,118400.0
2015-03-04 12:20:00,16.04,16.05,16.01,16.01,731100.0,9.7051,9.7111,9.6869,9.6869,731100.0
2015-03-04 12:30:00,16.01,16.03,16.0,16.01,666900.0,9.6869,9.699,9.6809,9.6869,666900.0
2015-03-04 12:40:00,16.01,16.04,16.0,16.04,263100.0,9.6869,9.7051,9.6809,9.7051,263100.0
2015-03-04 12:50:00,16.04,16.04,16.03,16.04,153100.0,9.7051,9.7051,9.699,9.7051,153100.0
2015-03-04 13:00:00,16.04,16.04,16.03,16.04,114900.0,9.7051,9.7051,9.699,9.7051,114900.0
2015-03-04 13:10:00,16.04,16.06,16.02,16.02,449200.0,9.7051,9.7172,9.693,9.693,449200.0
2015-03-04 13:20:00,16.03,16.04,16.01,16.02,264500.0,9.699,9.7051,9.6869,9.693,264500.0
2015-03-04 13:30:00,16.02,16.03,16.0,16.0,244900.0,9.693,9.699,9.6809,9.6809,244900.0
2015-03-04 13:40:00,16.0,16.01,16.0,16.0,291500.0,9.6809,9.6869,9.6809,9.6809,291500.0
2015-03-04 13:50:00,16.0,16.01,15.98,15.99,647800.0,9.6809,9.6869,9.6688,9.6748,647800.0
2015-03-04 14:00:00,15.98,16.01,15.98,16.0,330100.0,9.6688,9.6869,9.6688,9.6809,330100.0
2015-03-04 14:10:00,16.0,16.01,15.98,15.99,410000.0,9.6809,9.6869,9.6688,9.6748,410000.0
2015-03-04 14:20:00,15.99,16.0,15.98,15.99,297400.0,9.6748,9.6809,9.6688,9.6748,297400.0
2015-03-04 14:30:00,15.99,16.01,15.98,16.0,287500.0,9.6748,9.6869,9.6688,9.6809,287500.0
2015-03-04 14:40:00,16.0,16.0,15.98,16.0,365200.0,9.6809,9.6809,9.6688,9.6809,365200.0
2015-03-04 14:50:00,16.0,16.0,15.98,15.99,567100.0,9.6809,9.6809,9.6688,9.6748,567100.0
2015-03-04 15:00:00,15.99,16.0,15.98,15.98,704600.0,9.6748,9.6809,9.6688,9.6688,704600.0
2015-03-04 15:10:00,15.99,16.03,15.98,16.02,690800.0,9.6748,9.699,9.6688,9.693,690800.0
2015-03-04 15:20:00,16.02,16.05,16.01,16.03,600500.0,9.693,9.7111,9.6869,9.699,600500.0
2015-03-04 15:30:00,16.03,16.05,16.02,16.03,555600.0,9.699,9.7111,9.693,9.699,555600.0
2015-03-04 15:40:00,16.04,16.04,16.02,16.04,760800.0,9.7051,9.7051,9.693,9.7051,760800.0
2015-03-04 15:50:00,16.04,16.04,16.02,16.03,1537200.0,9.7051,9.7051,9.693,9.699,1537200.0
2015-03-05 09:30:00,16.09,16.15,16.09,16.13,1066700.0,9.7353,9.7717,9.7353,9.7596,1066700.0
2015-03-05 09:40:00,16.14,16.2,16.13,16.18,685600.0,9.7656,9.8019,9.7596,9.7898,685600.0
2015-03-05 09:50:00,16.19,16.23,16.18,16.22,782900.0,9.7959,9.8201,9.7898,9.814,782900.0
2015-03-05 10:00:00,16.21,16.22,16.19,16.21,321400.0,9.808,9.814,9.7959,9.808,321400.0
2015-03-05 10:10:00,16.21,16.22,16.15,16.15,846300.0,9.808,9.814,9.7717,9.7717,846300.0
2015-03-05 10:20:00,16.16,16.19,16.15,16.18,303000.0,9.7777,9.7959,9.7717,9.7898,303000.0
2015-03-05 10:30:00,16.19,16.21,16.18,16.19,556600.0,9.7959,9.808,9.7898,9.7959,556600.0
2015-03-05 10:40:00,16.19,16.21,16.18,16.2,209100.0,9.7959,9.808,9.7898,9.8019,209100.0
2015-03-05 10:50:00,16.2,16.21,16.18,16.2,276600.0,9.8019,9.808,9.7898,9.8019,276600.0
2015-03-05 11:00:00,16.2,16.2,16.16,16.16,241800.0,9.8019,9.8019,9.7777,9.7777,241800.0
2015-03-05 11:10:00,16.16,16.19,16.16,16.16,305600.0,9.7777,9.7959,9.7777,9.7777,305600.0
2015-03-05 11:20:00,16.16,16.17,16.15,16.15,181800.0,9.7777,9.7838,9.7717,9.7717,181800.0
2015-03-05 11:30:00,16.16,16.19,16.15,16.19,342800.0,9.7777,9.7959,9.7717,9.7959,342800.0
2015-03-05 11:40:00,16.19,16.19,16.17,16.17,233500.0,9.7959,9.7959,9.7838,9.7838,233500.0
2015-03-05 11:50:00,16.17,16.18,16.17,16.17,107200.0,9.7838,9.7898,9.7838,9.7838,107200.0
2015-03-05 12:00:00,16.17,16.18,16.16,16.17,232400.0,9.7838,9.7898,9.7777,9.7838,232400.0
2015-03-05 12:10:00,16.17,16.18,16.16,16.17,354400.0,9.7838,9.7898,9.7777,9.7838,354400.0
2015-03-05 12:20:00,16.16,16.17,16.14,16.15,223200.0,9.7777,9.7838,9.7656,9.7717,223200.0
2015-03-05 12:30:00,16.16,16.17,16.15,16.16,157400.0,9.7777,9.7838,9.7717,9.7777,157400.0
2015-03-05 12:40:00,16.16,16.17,16.13,16.14,349500.0,9.7777,9.7838,9.7596,9.7656,349500.0
2015-03-05 12:50:00,16.14,16.14,16.1,16.11,507200.0,9.7656,9.7656,9.7414,9.7474,507200.0
2015-03-05 13:00:00,16.12,16.13,16.11,16.13,192800.0,9.7535,9.7596,9.7474,9.7596,192800.0
2015-03-05 13:10:00,16.13,16.14,16.12,16.13,112300.0,9.7596,9.7656,9.7535,9.7596,112300.0
2015-03-05 13:20:00,16.14,16.15,16.13,16.15,131800.0,9.7656,9.7717,9.7596,9.7717,131800.0
2015-03-05 13:30:00,16.15,16.15,16.14,16.14,118900.0,9.7717,9.7717,9.7656,9.7656,118900.0
2015-03-05 13:40:00,16.14,16.15,16.14,16.15,142500.0,9.7656,9.7717,9.7656,9.7717,142500.0
2015-03-05 13:50:00,16.15,16.15,16.14,16.14,101400.0,9.7717,9.7717,9.7656,9.7656,101400.0
2015-03-05 14:00:00,16.15,16.16,16.14,16.16,343200.0,9.7717,9.7777,9.7656,9.7777,343200.0
2015-03-05 14:10:00,16.16,16.17,16.15,16.17,229000.0,9.7777,9.7838,9.7717,9.7838,229000.0
2015-03-05 14:20:00,16.17,16.18,16.16,16.16,364500.0,9.7838,9.7898,9.7777,9.7777,364500.0
2015-03-05 14:30:00,16.16,16.17,16.13,16.14,380300.0,9.7777,9.7838,9.7596,9.7656,380300.0
2015-03-05 14:40:00,16.14,16.15,16.13,16.13,184200.0,9.7656,9.7717,9.7596,9.7596,184200.0
2015-03-05 14:50:00,16.13,16.14,16.11,16.12,276400.0,9.7596,9.7656,9.7474,9.7535,276400.0
2015-03-05 15:00:00,16.12,16.12,16.11,16.12,325800.0,9.7535,9.7535,9.7474,9.7535,325800.0
2015-03-05 15:10:00,16.11,16.14,16.11,16.13,412200.0,9.7474,9.7656,9.7474,9.7596,412200.0
2015-03-05 15:20:00,16.14,16.14,16.1,16.12,883100.0,9.7656,9.7656,9.7414,9.7535,883100.0
2015-03-05 15:30:00,16.12,16.12,16.09,16.11,594100.0,9.7535,9.7535,9.7353,9.7474,594100.0
2015-03-05 15:40:00,16.11,16.11,16.09,16.1,746700.0,9.7474,9.7474,9.7353,9.7414,746700.0
2015-03-05 15:50:00,16.11,16.11,16.1,16.1,961200.0,9.7474,9.7474,9.7414,9.7414,961200.0
2015-03-06 09:30:00,16.04,16.18,16.03,16.16,1396500.0,9.7051,9.7898,9.699,9.7777,1396500.0
2015-03-06 09:40:00,16.16,16.2,16.14,16.19,566600.0,9.7777,9.8019,9.7656,9.7959,566600.0
2015-03-06 09:50:00,16.19,16.2,16.15,16.2,530600.0,9.7959,9.8019,9.7717,9.8019,530600.0
2015-03-06 10:00:00,16.2,16.2,16.13,16.13,508900.0,9.8019,9.8019,9.7596,9.7596,508900.0
2015-03-06 10:10:00,16.13,16.15,16.1,16.13,517100.0,9.7596,9.7717,9.7414,9.7596,517100.0
2015-03-06 10:20:00,16.12,16.13,16.08,16.09,854300.0,9.7535,9.7596,9.7293,9.7353,854300.0
2015-03-06 10:30:00,16.08,16.1,16.07,16.09,430000.0,9.7293,9.7414,9.7232,9.7353,430000.0
2015-03-06 10:40:00,16.09,16.09,16.05,16.07,542500.0,9.7353,9.7353,9.7111,9.7232,542500.0
2015-03-06 10:50:00,16.06,16.08,16.05,16.07,496400.0,9.7172,9.7293,9.7111,9.7232,496400.0
2015-03-06 11:00:00,16.07,16.08,16.05,16.05,461600.0,9.7232,9.7293,9.7111,9.7111,461600.0
2015-03-06 11:10:00,16.05,16.08,16.03,16.06,434300.0,9.7111,9.7293,9.699,9.7172,434300.0
2015-03-06 11:20:00,16.07,16.1,16.06,16.09,426300.0,9.7232,9.7414,9.7172,9.7353,426300.0
2015-03-06 11:30:00,16.09,16.1,16.06,16.09,366000.0,9.7353,9.7414,9.7172,9.7353,366000.0
2015-03-06 11:40:00,16.09,16.1,16.05,16.05,447700.0,9.7353,9.7414,9.7111,9.7111,447700.0
2015-03-06 11:50:00,16.06,16.08,16.04,16.07,468000.0,9.7172,9.7293,9.7051,9.7232,468000.0
2015-03-06 12:00:00,16.06,16.07,16.06,16.06,207600.0,9.7172,9.7232,9.7172,9.7172,207600.0
2015-03-06 12:10:00,16.07,16.07,15.97,15.98,1058600.0,9.7232,9.7232,9.6627,9.6688,1058600.0
2015-03-06 12:20:00,15.98,16.0,15.96,16.0,833100.0,9.6688,9.6809,9.6567,9.6809,833100.0
2015-03-06 12:30:00,16.0,16.0,15.98,15.99,648100.0,9.6809,9.6809,9.6688,9.6748,648100.0
2015-03-06 12:40:00,16.0,16.02,15.99,16.02,376300.0,9.6809,9.693,9.6748,9.693,376300.0
2015-03-06 12:50:00,16.02,16.02,15.99,16.01,557800.0,9.693,9.693,9.6748,9.6869,557800.0
2015-03-06 13:00:00,16.01,16.03,15.99,16.0,370600.0,9.6869,9.699,9.6748,9.6809,370600.0
2015-03-06 13:10:00,16.0,16.03,16.0,16.0,201600.0,9.6809,9.699,9.6809,9.6809,201600.0
2015-03-06 13:20:00,16.01,16.02,15.99,16.01,288700.0,9.6869,9.693,9.6748,9.6869,288700.0
2015-03-06 13:30:00,16.02,16.02,15.99,16.0,366400.0,9.693,9.693,9.6748,9.6809,366400.0
2015-03-06 13:40:00,16.0,16.01,15.98,16.0,342800.0,9.6809,9.6869,9.6688,9.6809,342800.0
2015-03-06 13:50:00,16.0,16.02,16.0,16.01,210100.0,9.6809,9.693,9.6809,9.6869,210100.0
2015-03-06 14:00:00,16.02,16.04,16.01,16.04,153900.0,9.693,9.7051,9.6869,9.7051,153900.0
2015-03-06 14:10:00,16.03,16.04,16.01,16.02,251100.0,9.699,9.7051,9.6869,9.693,251100.0
2015-03-06 14:20:00,16.03,16.03,15.98,16.0,530200.0,9.699,9.699,9.6688,9.6809,530200.0
2015-03-06 14:30:00,16.0,16.01,15.96,15.96,606800.0,9.6809,9.6869,9.6567,9.6567,606800.0
2015-03-06 14:40:00,15.96,15.97,15.95,15.96,405400.0,9.6567,9.6627,9.6506,9.6567,405400.0
2015-03-06 14:50:00,15.96,15.97,15.95,15.95,372000.0,9.6567,9.6627,9.6506,9.6506,372000.0
2015-03-06 15:00:00,15.96,15.99,15.94,15.98,948800.0,9.6567,9.6748,9.6446,9.6688,948800.0
2015-03-06 15:10:00,15.98,15.98,15.95,15.98,320700.0,9.6688,9.6688,9.6506,9.6688,320700.0
2015-03-06 15:20:00,15.98,15.99,15.95,15.96,578600.0,9.6688,9.6748,9.6506,9.6567,578600.0
2015-03-06 15:30:00,15.96,15.98,15.93,15.94,861300.0,9.6567,9.6688,9.6385,9.6446,861300.0
2015-03-06 15:40:00,15.94,15.95,15.91,15.93,1016500.0,9.6446,9.6506,9.6264,9.6385,1016500.0
2015-03-06 15:50:00,15.93,15.95,15.92,15.93,2013400.0,9.6385,9.6506,9.6325,9.6385,2013400.0
2015-03-09 09:30:00,15.98,16.04,15.93,15.96,1166200.0,9.6688,9.7051,9.6385,9.6567,1166200.0
2015-03-09 09:40:00,15.96,16.02,15.93,16.0,758100.0,9.6567,9.693,9.6385,9.6809,758100.0
2015-03-09 09:50:00,16.0,16.01,15.97,15.98,219500.0,9.6809,9.6869,9.6627,9.6688,219500.0
2015-03-09 10:00:00,15.98,16.09,15.97,16.07,1308700.0,9.6688,9.7353,9.6627,9.7232,1308700.0
2015-03-09 10:10:00,16.07,16.1,16.07,16.09,390500.0,9.7232,9.7414,9.7232,9.7353,390500.0
2015-03-09 10:20:00,16.1,16.1,16.06,16.07,478600.0,9.7414,9.7414,9.7172,9.7232,478600.0
2015-03-09 10:30:00,16.07,16.09,16.06,16.06,362900.0,9.7232,9.7353,9.7172,9.7172,362900.0
2015-03-09 10:40:00,16.07,16.08,16.06,16.07,345600.0,9.7232,9.7293,9.7172,9.7232,345600.0
2015-03-09 10:50:00,16.07,16.08,16.06,16.07,269900.0,9.7232,9.7293,9.7172,9.7232,269900.0
2015-03-09 11:00:00,16.07,16.08,16.05,16.07,438000.0,9.7232,9.7293,9.7111,9.7232,438000.0
2015-03-09 11:10:00,16.07,16.08,16.06,16.06,283700.0,9.7232,9.7293,9.7172,9.7172,283700.0
2015-03-09 11:20:00,16.06,16.09,16.05,16.08,329200.0,9.7172,9.7353,9.7111,9.7293,329200.0
2015-03-09 11:30:00,16.08,16.08,16.04,16.06,381300.0,9.7293,9.7293,9.7051,9.7172,381300.0
2015-03-09 11:40:00,16.06,16.08,16.05,16.08,209800.0,9.7172,9.7293,9.7111,9.7293,209800.0
2015-03-09 11:50:00,16.07,16.08,16.06,16.06,134600.0,9.7232,9.7293,9.7172,9.7172,134600.0
2015-03-09 12:00:00,16.06,16.07,16.04,16.05,184300.0,9.7172,9.7232,9.7051,9.7111,184300.0
2015-03-09 12:10:00,16.05,16.05,16.02,16.04,234600.0,9.7111,9.7111,9.693,9.7051,234600.0
2015-03-09 12:20:00,16.04,16.05,16.03,16.03,152200.0,9.7051,9.7111,9.699,9.699,152200.0
2015-03-09 12:30:00,16.04,16.06,16.03,16.05,292100.0,9.7051,9.7172,9.699,9.7111,292100.0
2015-03-09 12:40:00,16.05,16.06,16.04,16.05,93400.0,9.7111,9.7172,9.7051,9.7111,93400.0
2015-03-09 12:50:00,16.06,16.06,16.04,16.05,110600.0,9.7172,9.7172,9.7051,9.7111,110600.0
2015-03-09 13:00:00,16.05,16.06,16.04,16.05,66100.0,9.7111,9.7172,9.7051,9.7111,66100.0
2015-03-09 13:10:00,16.05,16.06,16.05,16.05,67500.0,9.7111,9.7172,9.7111,9.7111,67500.0
2015-03-09 13:20:00,16.05,16.06,16.05,16.06,91100.0,9.7111,9.7172,9.7111,9.7172,91100.0
2015-03-09 13:30:00,16.05,16.07,16.05,16.06,343500.0,9.7111,9.7232,9.7111,9.7172,343500.0
2015-03-09 13:40:00,16.05,16.08,16.05,16.07,245100.0,9.7111,9.7293,9.7111,9.7232,245100.0
2015-03-09 13:50:00,16.07,16.08,16.04,16.04,436300.0,9.7232,9.7293,9.7051,9.7051,436300.0
2015-03-09 14:00:00,16.05,16.06,16.04,16.06,145800.0,9.7111,9.7172,9.7051,9.7172,145800.0
2015-03-09 14:10:00,16.05,16.06,16.03,16.03,191000.0,9.7111,9.7172,9.699,9.699,191000.0
2015-03-09 14:20:00,16.04,16.04,16.02,16.04,185700.0,9.7051,9.7051,9.693,9.7051,185700.0
2015-03-09 14:30:00,16.04,16.04,16.01,16.02,257600.0,9.7051,9.7051,9.6869,9.693,257600.0
2015-03-09 14:40:00,16.01,16.04,16.01,16.04,373000.0,9.6869,9.7051,9.6869,9.7051,373000.0
2015-03-09 14:50:00,16.04,16.07,16.03,16.07,278900.0,9.7051,9.7232,9.699,9.7232,278900.0
2015-03-09 15:00:00,16.07,16.09,16.06,16.09,423600.0,9.7232,9.7353,9.7172,9.7353,423600.0
2015-03-09 15:10:00,16.09,16.09,16.08,16.09,318700.0,9.7353,9.7353,9.7293,9.7353,318700.0
2015-03-09 15:20:00,16.09,16.09,16.08,16.08,379300.0,9.7353,9.7353,9.7293,9.7293,379300.0
2015-03-09 15:30:00,16.09,16.09,16.05,16.06,986400.0,9.7353,9.7353,9.7111,9.7172,986400.0
2015-03-09 15:40:00,16.06,16.07,16.05,16.05,780200.0,9.7172,9.7232,9.7111,9.7111,780200.0
2015-03-09 15:50:00,16.05,16.06,16.03,16.04,1652400.0,9.7111,9.7172,9.699,9.7051,1652400.0
2015-03-10 09:30:00,15.94,15.95,15.8,15.8,2015400.0,9.6446,9.6506,9.5599,9.5599,2015400.0
2015-03-10 09:40:00,15.8,15.86,15.78,15.79,1089700.0,9.5599,9.5962,9.5478,9.5538,1089700.0
2015-03-10 09:50:00,15.79,15.81,15.73,15.74,1460200.0,9.5538,9.5659,9.5175,9.5236,1460200.0
2015-03-10 10:00:00,15.74,15.78,15.73,15.75,880300.0,9.5236,9.5478,9.5175,9.5296,880300.0
2015-03-10 10:10:00,15.75,15.76,15.71,15.74,979000.0,9.5296,9.5357,9.5054,9.5236,979000.0
2015-03-10 10:20:00,15.74,15.77,15.71,15.77,1435700.0,9.5236,9.5417,9.5054,9.5417,1435700.0
2015-03-10 10:30:00,15.77,15.77,15.71,15.71,379800.0,9.5417,9.5417,9.5054,9.5054,379800.0
2015-03-10 10:40:00,15.72,15.75,15.7,15.71,829300.0,9.5115,9.5296,9.4994,9.5054,829300.0
2015-03-10 10:50:00,15.71,15.72,15.69,15.69,1081700.0,9.5054,9.5115,9.4933,9.4933,1081700.0
2015-03-10 11:00:00,15.69,15.76,15.69,15.76,751600.0,9.4933,9.5357,9.4933,9.5357,751600.0
2015-03-10 11:10:00,15.76,15.79,15.74,15.79,462700.0,9.5357,9.5538,9.5236,9.5538,462700.0
2015-03-10 11:20:00,15.79,15.8,15.76,15.78,609400.0,9.5538,9.5599,9.5357,9.5478,609400.0
2015-03-10 11:30:00,15.78,15.78,15.74,15.75,360700.0,9.5478,9.5478,9.5236,9.5296,360700.0
2015-03-10 11:40:00,15.75,15.76,15.71,15.72,454000.0,9.5296,9.5357,9.5054,9.5115,454000.0
2015-03-10 11:50:00,15.72,15.74,15.71,15.74,758200.0,9.5115,9.5236,9.5054,9.5236,758200.0
2015-03-10 12:00:00,15.73,15.74,15.7,15.72,751800.0,9.5175,9.5236,9.4994,9.5115,751800.0
2015-03-10 12:10:00,15.72,15.73,15.71,15.73,299500.0,9.5115,9.5175,9.5054,9.5175,299500.0
2015-03-10 12:20:00,15.72,15.73,15.71,15.71,384300.0,9.5115,9.5175,9.5054,9.5054,384300.0
2015-03-10 12:30:00,15.72,15.74,15.7,15.73,356800.0,9.5115,9.5236,9.4994,9.5175,356800.0
2015-03-10 12:40:00,15.74,15.75,15.72,15.74,387500.0,9.5236,9.5296,9.5115,9.5236,387500.0
2015-03-10 12:50:00,15.74,15.76,15.73,15.75,314100.0,9.5236,9.5357,9.5175,9.5296,314100.0
2015-03-10 13:00:00,15.75,15.77,15.74,15.75,310000.0,9.5296,9.5417,9.5236,9.5296,310000.0
2015-03-10 13:10:00,15.76,15.77,15.74,15.76,297100.0,9.5357,9.5417,9.5236,9.5357,297100.0
2015-03-10 13:20:00,15.77,15.78,15.75,15.76,238300.0,9.5417,9.5478,9.5296,9.5357,238300.0
2015-03-10 13:30:00,15.75,15.77,15.75,15.76,172500.0,9.5296,9.5417,9.5296,9.5357,172500.0
2015-03-10 13:40:00,15.76,15.77,15.75,15.76,258200.0,9.5357,9.5417,9.5296,9.5357,258200.0
2015-03-10 13:50:00,15.76,15.76,15.73,15.74,226000.0,9.5357,9.5357,9.5175,9.5236,226000.0
2015-03-10 14:00:00,15.74,15.75,15.73,15.75,151500.0,9.5236,9.5296,9.5175,9.5296,151500.0
2015-03-10 14:10:00,15.75,15.75,15.7,15.71,730500.0,9.5296,9.5296,9.4994,9.5054,730500.0
2015-03-10 14:20:00,15.72,15.72,15.7,15.71,274300.0,9.5115,9.5115,9.4994,9.5054,274300.0
2015-03-10 14:30:00,15.72,15.73,15.71,15.71,333800.0,9.5115,9.5175,9.5054,9.5054,333800.0
2015-03-10 14:40:00,15.72,15.74,15.71,15.73,315300.0,9.5115,9.5236,9.5054,9.5175,315300.0
2015-03-10 14:50:00,15.72,15.73,15.7,15.71,377500.0,9.5115,9.5175,9.4994,9.5054,377500.0
2015-03-10 15:00:00,15.71,15.73,15.69,15.72,1282600.0,9.5054,9.5175,9.4933,9.5115,1282600.0
2015-03-10 15:10:00,15.72,15.76,15.71,15.76,639700.0,9.5115,9.5357,9.5054,9.5357,639700.0
2015-03-10 15:20:00,15.76,15.76,15.74,15.74,766600.0,9.5357,9.5357,9.5236,9.5236,766600.0
2015-03-10 15:30:00,15.75,15.76,15.73,15.76,829200.0,9.5296,9.5357,9.5175,9.5357,829200.0
2015-03-10 15:40:00,15.76,15.77,15.74,15.75,819100.0,9.5357,9.5417,9.5236,9.5296,819100.0
2015-03-10 15:50:00,15.75,15.76,15.72,15.74,2871900.0,9.5296,9.5357,9.5115,9.5236,2871900.0
2015-03-11 09:30:00,15.77,15.85,15.73,15.8,1059200.0,9.5417,9.5901,9.5175,9.5599,1059200.0
2015-03-11 09:40:00,15.81,15.82,15.77,15.79,324600.0,9.5659,9.572,9.5417,9.5538,324600.0
2015-03-11 09:50:00,15.8,15.8,15.72,15.75,413600.0,9.5599,9.5599,9.5115,9.5296,413600.0
2015-03-11 10:00:00,15.76,15.82,15.75,15.82,275300.0,9.5357,9.572,9.5296,9.572,275300.0
2015-03-11 10:10:00,15.82,15.83,15.8,15.8,809100.0,9.572,9.578,9.5599,9.5599,809100.0
2015-03-11 10:20:00,15.81,15.85,15.8,15.85,667000.0,9.5659,9.5901,9.5599,9.5901,667000.0
2015-03-11 10:30:00,15.85,15.85,15.79,15.79,510900.0,9.5901,9.5901,9.5538,9.5538,510900.0
2015-03-11 10:40:00,15.79,15.81,15.77,15.81,348500.0,9.5538,9.5659,9.5417,9.5659,348500.0
2015-03-11 10:50:00,15.81,15.82,15.78,15.79,602200.0,9.5659,9.572,9.5478,9.5538,602200.0
2015-03-11 11:00:00,15.8,15.8,15.79,15.8,186200.0,9.5599,9.5599,9.5538,9.5599,186200.0
2015-03-11 11:10:00,15.8,15.81,15.79,15.8,177800.0,9.5599,9.5659,9.5538,9.5599,177800.0
2015-03-11 11:20:00,15.8,15.82,15.78,15.82,343000.0,9.5599,9.572,9.5478,9.572,343000.0
2015-03-11 11:30:00,15.82,15.82,15.79,15.79,342800.0,9.572,9.572,9.5538,9.5538,342800.0
2015-03-11 11:40:00,15.79,15.8,15.78,15.8,281000.0,9.5538,9.5599,9.5478,9.5599,281000.0
2015-03-11 11:50:00,15.8,15.8,15.79,15.8,284500.0,9.5599,9.5599,9.5538,9.5599,284500.0
2015-03-11 12:00:00,15.8,15.8,15.77,15.79,431000.0,9.5599,9.5599,9.5417,9.5538,431000.0
2015-03-11 12:10:00,15.79,15.81,15.77,15.81,440000.0,9.5538,9.5659,9.5417,9.5659,440000.0
2015-03-11 12:20:00,15.81,15.81,15.74,15.76,671600.0,9.5659,9.5659,9.5236,9.5357,671600.0
2015-03-11 12:30:00,15.76,15.76,15.75,15.76,152300.0,9.5357,9.5357,9.5296,9.5357,152300.0
2015-03-11 12:40:00,15.76,15.76,15.75,15.76,196900.0,9.5357,9.5357,9.5296,9.5357,196900.0
2015-03-11 12:50:00,15.76,15.79,15.75,15.79,372400.0,9.5357,9.5538,9.5296,9.5538,372400.0
2015-03-11 13:00:00,15.79,15.79,15.77,15.77,116300.0,9.5538,9.5538,9.5417,9.5417,116300.0
2015-03-11 13:10:00,15.78,15.78,15.76,15.77,242900.0,9.5478,9.5478,9.5357,9.5417,242900.0
2015-03-11 13:20:00,15.76,15.77,15.75,15.77,274400.0,9.5357,9.5417,9.5296,9.5417,274400.0
2015-03-11 13:30:00,15.77,15.77,15.73,15.76,418200.0,9.5417,9.5417,9.5175,9.5357,418200.0
2015-03-11 13:40:00,15.76,15.76,15.72,15.73,569900.0,9.5357,9.5357,9.5115,9.5175,569900.0
2015-03-11 13:50:00,15.73,15.75,15.73,15.74,414600.0,9.5175,9.5296,9.5175,9.5236,414600.0
2015-03-11 14:00:00,15.74,15.78,15.73,15.78,217600.0,9.5236,9.5478,9.5175,9.5478,217600.0
2015-03-11 14:10:00,15.78,15.8,15.76,15.8,500900.0,9.5478,9.5599,9.5357,9.5599,500900.0
2015-03-11 14:20:00,15.8,15.8,15.78,15.79,179200.0,9.5599,9.5599,9.5478,9.5538,179200.0
2015-03-11 14:30:00,15.79,15.8,15.78,15.8,253900.0,9.5538,9.5599,9.5478,9.5599,253900.0
2015-03-11 14:40:00,15.8,15.83,15.78,15.82,784900.0,9.5599,9.578,9.5478,9.572,784900.0
2015-03-11 14:50:00,15.82,15.82,15.8,15.81,327400.0,9.572,9.572,9.5599,9.5659,327400.0
2015-03-11 15:00:00,15.81,15.81,15.78,15.78,373500.0,9.5659,9.5659,9.5478,9.5478,373500.0
2015-03-11 15:10:00,15.79,15.79,15.77,15.78,299900.0,9.5538,9.5538,9.5417,9.5478,299900.0
2015-03-11 15:20:00,15.78,15.78,15.76,15.76,434100.0,9.5478,9.5478,9.5357,9.5357,434100.0
2015-03-11 15:30:00,15.76,15.77,15.7,15.73,1427500.0,9.5357,9.5417,9.4994,9.5175,1427500.0
2015-03-11 15:40:00,15.74,15.74,15.73,15.74,685100.0,9.5236,9.5236,9.5175,9.5236,685100.0
2015-03-11 15:50:00,15.74,15.76,15.73,15.76,1191400.0,9.5236,9.5357,9.5175,9.5357,1191400.0
2015-03-12 09:30:00,15.88,15.98,15.86,15.96,1761300.0,9.6083,9.6688,9.5962,9.6567,1761300.0
2015-03-12 09:40:00,15.97,16.03,15.96,16.02,1260400.0,9.6627,9.699,9.6567,9.693,1260400.0
2015-03-12 09:50:00,16.02,16.04,15.98,16.0,584900.0,9.693,9.7051,9.6688,9.6809,584900.0
2015-03-12 10:00:00,16.0,16.02,15.96,15.98,665900.0,9.6809,9.693,9.6567,9.6688,665900.0
2015-03-12 10:10:00,15.97,15.98,15.95,15.98,825800.0,9.6627,9.6688,9.6506,9.6688,825800.0
2015-03-12 10:20:00,15.98,16.0,15.97,16.0,244500.0,9.6688,9.6809,9.6627,9.6809,244500.0
2015-03-12 10:30:00,16.0,16.0,15.97,16.0,628800.0,9.6809,9.6809,9.6627,9.6809,628800.0
2015-03-12 10:40:00,16.0,16.01,15.98,16.0,679200.0,9.6809,9.6869,9.6688,9.6809,679200.0
2015-03-12 10:50:00,16.0,16.04,15.99,16.04,693900.0,9.6809,9.7051,9.6748,9.7051,693900.0
2015-03-12 11:00:00,16.04,16.05,16.01,16.03,928400.0,9.7051,9.7111,9.6869,9.699,928400.0
2015-03-12 11:10:00,16.03,16.05,16.03,16.04,418400.0,9.699,9.7111,9.699,9.7051,418400.0
2015-03-12 11:20:00,16.04,16.05,16.04,16.05,684000.0,9.7051,9.7111,9.7051,9.7111,684000.0
2015-03-12 11:30:00,16.04,16.06,16.03,16.06,939500.0,9.7051,9.7172,9.699,9.7172,939500.0
2015-03-12 11:40:00,16.06,16.06,16.03,16.05,1110300.0,9.7172,9.7172,9.699,9.7111,1110300.0
2015-03-12 11:50:00,16.05,16.05,16.02,16.02,347100.0,9.7111,9.7111,9.693,9.693,347100.0
2015-03-12 12:00:00,16.03,16.05,16.02,16.05,272200.0,9.699,9.7111,9.693,9.7111,272200.0
2015-03-12 12:10:00,16.05,16.08,16.04,16.05,704600.0,9.7111,9.7293,9.7051,9.7111,704600.0
2015-03-12 12:20:00,16.05,16.08,16.04,16.07,419100.0,9.7111,9.7293,9.7051,9.7232,419100.0
2015-03-12 12:30:00,16.08,16.1,16.07,16.09,390900.0,9.7293,9.7414,9.7232,9.7353,390900.0
2015-03-12 12:40:00,16.1,16.11,16.08,16.08,750400.0,9.7414,9.7474,9.7293,9.7293,750400.0
2015-03-12 12:50:00,16.09,16.11,16.08,16.11,344600.0,9.7353,9.7474,9.7293,9.7474,344600.0
2015-03-12 13:00:00,16.1,16.14,16.1,16.14,478300.0,9.7414,9.7656,9.7414,9.7656,478300.0
2015-03-12 13:10:00,16.14,16.16,16.13,16.14,482600.0,9.7656,9.7777,9.7596,9.7656,482600.0
2015-03-12 13:20:00,16.14,16.14,16.12,16.13,152600.0,9.7656,9.7656,9.7535,9.7596,152600.0
2015-03-12 13:30:00,16.13,16.13,16.11,16.11,488600.0,9.7596,9.7596,9.7474,9.7474,488600.0
2015-03-12 13:40:00,16.12,16.14,16.11,16.14,186200.0,9.7535,9.7656,9.7474,9.7656,186200.0
2015-03-12 13:50:00,16.14,16.17,16.14,16.16,509400.0,9.7656,9.7838,9.7656,9.7777,509400.0
2015-03-12 14:00:00,16.16,16.17,16.14,16.17,351400.0,9.7777,9.7838,9.7656,9.7838,351400.0
2015-03-12 14:10:00,16.16,16.18,16.15,16.18,499600.0,9.7777,9.7898,9.7717,9.7898,499600.0
2015-03-12 14:20:00,16.18,16.18,16.17,16.18,389000.0,9.7898,9.7898,9.7838,9.7898,389000.0
2015-03-12 14:30:00,16.18,16.18,16.16,16.18,541900.0,9.7898,9.7898,9.7777,9.7898,541900.0
2015-03-12 14:40:00,16.18,16.18,16.17,16.17,322400.0,9.7898,9.7898,9.7838,9.7838,322400.0
2015-03-12 14:50:00,16.18,16.18,16.17,16.18,462400.0,9.7898,9.7898,9.7838,9.7898,462400.0
2015-03-12 15:00:00,16.18,16.23,16.17,16.22,1440100.0,9.7898,9.8201,9.7838,9.814,1440100.0
2015-03-12 15:10:00,16.21,16.22,16.19,16.21,885800.0,9.808,9.814,9.7959,9.808,885800.0
2015-03-12 15:20:00,16.2,16.22,16.2,16.22,532800.0,9.8019,9.814,9.8019,9.814,532800.0
2015-03-12 15:30:00,16.21,16.23,16.19,16.21,1434600.0,9.808,9.8201,9.7959,9.808,1434600.0
2015-03-12 15:40:00,16.21,16.21,16.17,16.18,1477300.0,9.808,9.808,9.7838,9.7898,1477300.0
2015-03-12 15:50:00,16.18,16.18,16.17,16.18,2482600.0,9.7898,9.7898,9.7838,9.7898,2482600.0
2015-03-13 09:30:00,16.16,16.16,16.06,16.12,1082000.0,9.7777,9.7777,9.7172,9.7535,1082000.0
2015-03-13 09:40:00,16.12,16.21,16.1,16.17,699500.0,9.7535,9.808,9.7414,9.7838,699500.0
2015-03-13 09:50:00,16.16,16.22,16.15,16.21,524300.0,9.7777,9.814,9.7717,9.808,524300.0
2015-03-13 10:00:00,16.21,16.24,16.14,16.18,909200.0,9.808,9.8261,9.7656,9.7898,909200.0
2015-03-13 10:10:00,16.17,16.23,16.16,16.22,601300.0,9.7838,9.8201,9.7777,9.814,601300.0
2015-03-13 10:20:00,16.23,16.24,16.2,16.23,700800.0,9.8201,9.8261,9.8019,9.8201,700800.0
2015-03-13 10:30:00,16.23,16.24,16.21,16.24,569000.0,9.8201,9.8261,9.808,9.8261,569000.0
2015-03-13 10:40:00,16.23,16.25,16.12,16.12,1565200.0,9.8201,9.8322,9.7535,9.7535,1565200.0
2015-03-13 10:50:00,16.13,16.14,16.08,16.11,1167200.0,9.7596,9.7656,9.7293,9.7474,1167200.0
2015-03-13 11:00:00,16.11,16.15,16.09,16.15,636900.0,9.7474,9.7717,9.7353,9.7717,636900.0
2015-03-13 11:10:00,16.14,16.18,16.13,16.16,833000.0,9.7656,9.7898,9.7596,9.7777,833000.0
2015-03-13 11:20:00,16.16,16.18,16.13,16.15,809100.0,9.7777,9.7898,9.7596,9.7717,809100.0
2015-03-13 11:30:00,16.14,16.15,16.12,16.14,475000.0,9.7656,9.7717,9.7535,9.7656,475000.0
2015-03-13 11:40:00,16.14,16.17,16.12,16.13,1017300.0,9.7656,9.7838,9.7535,9.7596,1017300.0
2015-03-13 11:50:00,16.13,16.14,16.11,16.14,359500.0,9.7596,9.7656,9.7474,9.7656,359500.0
2015-03-13 12:00:00,16.14,16.15,16.11,16.14,445400.0,9.7656,9.7717,9.7474,9.7656,445400.0
2015-03-13 12:10:00,16.14,16.15,16.11,16.12,361800.0,9.7656,9.7717,9.7474,9.7535,361800.0
2015-03-13 12:20:00,16.13,16.15,16.11,16.12,367000.0,9.7596,9.7717,9.7474,9.7535,367000.0
2015-03-13 12:30:00,16.13,16.15,16.11,16.14,448700.0,9.7596,9.7717,9.7474,9.7656,448700.0
2015-03-13 12:40:00,16.14,16.15,16.13,16.14,299300.0,9.7656,9.7717,9.7596,9.7656,299300.0
2015-03-13 12:50:00,16.15,16.17,16.12,16.17,300600.0,9.7717,9.7838,9.7535,9.7838,300600.0
2015-03-13 13:00:00,16.16,16.18,16.13,16.16,387500.0,9.7777,9.7898,9.7596,9.7777,387500.0
2015-03-13 13:10:00,16.16,16.19,16.14,16.17,400500.0,9.7777,9.7959,9.7656,9.7838,400500.0
2015-03-13 13:20:00,16.18,16.19,16.15,16.15,429500.0,9.7898,9.7959,9.7717,9.7717,429500.0
2015-03-13 13:30:00,16.16,16.18,16.14,16.17,608500.0,9.7777,9.7898,9.7656,9.7838,608500.0
2015-03-13 13:40:00,16.17,16.18,16.15,16.16,305100.0,9.7838,9.7898,9.7717,9.7777,305100.0
2015-03-13 13:50:00,16.17,16.18,16.13,16.16,624400.0,9.7838,9.7898,9.7596,9.7777,624400.0
2015-03-13 14:00:00,16.16,16.16,16.13,16.15,340900.0,9.7777,9.7777,9.7596,9.7717,340900.0
2015-03-13 14:10:00,16.16,16.16,16.13,16.14,355100.0,9.7777,9.7777,9.7596,9.7656,355100.0
2015-03-13 14:20:00,16.14,16.16,16.13,16.16,300800.0,9.7656,9.7777,9.7596,9.7777,300800.0
2015-03-13 14:30:00,16.16,16.16,16.13,16.13,267300.0,9.7777,9.7777,9.7596,9.7596,267300.0
2015-03-13 14:40:00,16.14,16.16,16.11,16.14,1110600.0,9.7656,9.7777,9.7474,9.7656,1110600.0
2015-03-13 14:50:00,16.15,16.18,16.13,16.17,846300.0,9.7717,9.7898,9.7596,9.7838,846300.0
2015-03-13 15:00:00,16.18,16.18,16.15,16.17,477200.0,9.7898,9.7898,9.7717,9.7838,477200.0
2015-03-13 15:10:00,16.16,16.19,16.15,16.15,770800.0,9.7777,9.7959,9.7717,9.7717,770800.0
2015-03-13 15:20:00,16.15,16.19,16.14,16.19,756700.0,9.7717,9.7959,9.7656,9.7959,756700.0
2015-03-13 15:30:00,16.19,16.19,16.17,16.18,506700.0,9.7959,9.7959,9.7838,9.7898,506700.0
2015-03-13 15:40:00,16.18,16.2,16.17,16.19,928400.0,9.7898,9.8019,9.7838,9.7959,928400.0
2015-03-13 15:50:00,16.19,16.2,16.18,16.19,2066100.0,9.7959,9.8019,9.7898,9.7959,2066100.0
2015-03-16 09:30:00,16.26,16.4,16.24,16.37,1610400.0,9.8382,9.9229,9.8261,9.9048,1610400.0
2015-03-16 09:40:00,16.38,16.4,16.33,16.39,923300.0,9.9108,9.9229,9.8806,9.9169,923300.0
2015-03-16 09:50:00,16.39,16.4,16.37,16.37,559000.0,9.9169,9.9229,9.9048,9.9048,559000.0
2015-03-16 10:00:00,16.38,16.4,16.37,16.39,673300.0,9.9108,9.9229,9.9048,9.9169,673300.0
2015-03-16 10:10:00,16.38,16.4,16.37,16.39,578000.0,9.9108,9.9229,9.9048,9.9169,578000.0
2015-03-16 10:20:00,16.39,16.4,16.36,16.37,530700.0,9.9169,9.9229,9.8987,9.9048,530700.0
2015-03-16 10:30:00,16.38,16.39,16.37,16.38,641300.0,9.9108,9.9169,9.9048,9.9108,641300.0
2015-03-16 10:40:00,16.38,16.39,16.38,16.39,457800.0,9.9108,9.9169,9.9108,9.9169,457800.0
2015-03-16 10:50:00,16.39,16.39,16.37,16.37,560600.0,9.9169,9.9169,9.9048,9.9048,560600.0
2015-03-16 11:00:00,16.37,16.38,16.34,16.37,782400.0,9.9048,9.9108,9.8866,9.9048,782400.0
2015-03-16 11:10:00,16.37,16.38,16.32,16.34,635700.0,9.9048,9.9108,9.8745,9.8866,635700.0
2015-03-16 11:20:00,16.34,16.37,16.33,16.36,472100.0,9.8866,9.9048,9.8806,9.8987,472100.0
2015-03-16 11:30:00,16.36,16.37,16.35,16.36,474400.0,9.8987,9.9048,9.8927,9.8987,474400.0
2015-03-16 11:40:00,16.35,16.37,16.35,16.36,206400.0,9.8927,9.9048,9.8927,9.8987,206400.0
2015-03-16 11:50:00,16.37,16.37,16.36,16.37,273600.0,9.9048,9.9048,9.8987,9.9048,273600.0
2015-03-16 12:00:00,16.37,16.38,16.36,16.38,300400.0,9.9048,9.9108,9.8987,9.9108,300400.0
2015-03-16 12:10:00,16.38,16.38,16.37,16.37,153800.0,9.9108,9.9108,9.9048,9.9048,153800.0
2015-03-16 12:20:00,16.38,16.38,16.37,16.38,208700.0,9.9108,9.9108,9.9048,9.9108,208700.0
2015-03-16 12:30:00,16.38,16.39,16.37,16.39,210900.0,9.9108,9.9169,9.9048,9.9169,210900.0
2015-03-16 12:40:00,16.39,16.4,16.38,16.39,652700.0,9.9169,9.9229,9.9108,9.9169,652700.0
2015-03-16 12:50:00,16.4,16.4,16.39,16.4,112100.0,9.9229,9.9229,9.9169,9.9229,112100.0
2015-03-16 13:00:00,16.4,16.4,16.37,16.39,11072800.0,9.9229,9.9229,9.9048,9.9169,11072800.0
2015-03-16 13:10:00,16.39,16.4,16.38,16.4,249700.0,9.9169,9.9229,9.9108,9.9229,249700.0
2015-03-16 13:20:00,16.39,16.4,16.39,16.4,129600.0,9.9169,9.9229,9.9169,9.9229,129600.0
2015-03-16 13:30:00,16.4,16.41,16.39,16.41,599900.0,9.9229,9.929,9.9169,9.929,599900.0
2015-03-16 13:40:00,16.41,16.45,16.4,16.45,759500.0,9.929,9.9532,9.9229,9.9532,759500.0
2015-03-16 13:50:00,16.45,16.47,16.44,16.47,782500.0,9.9532,9.9653,9.9471,9.9653,782500.0
2015-03-16 14:00:00,16.47,16.48,16.46,16.47,349000.0,9.9653,9.9713,9.9592,9.9653,349000.0
2015-03-16 14:10:00,16.47,16.48,16.44,16.46,737400.0,9.9653,9.9713,9.9471,9.9592,737400.0
2015-03-16 14:20:00,16.47,16.48,16.46,16.48,385800.0,9.9653,9.9713,9.9592,9.9713,385800.0
2015-03-16 14:30:00,16.48,16.5,16.47,16.5,445300.0,9.9713,9.9834,9.9653,9.9834,445300.0
2015-03-16 14:40:00,16.5,16.5,16.48,16.5,632000.0,9.9834,9.9834,9.9713,9.9834,632000.0
2015-03-16 14:50:00,16.49,16.5,16.49,16.5,236200.0,9.9774,9.9834,9.9774,9.9834,236200.0
2015-03-16 15:00:00,16.5,16.5,16.49,16.5,856700.0,9.9834,9.9834,9.9774,9.9834,856700.0
2015-03-16 15:10:00,16.5,16.5,16.49,16.5,610600.0,9.9834,9.9834,9.9774,9.9834,610600.0
2015-03-16 15:20:00,16.5,16.5,16.46,16.49,981100.0,9.9834,9.9834,9.9592,9.9774,981100.0
2015-03-16 15:30:00,16.49,16.49,16.46,16.46,1087800.0,9.9774,9.9774,9.9592,9.9592,1087800.0
2015-03-16 15:40:00,16.46,16.48,16.45,16.48,1008300.0,9.9592,9.9713,9.9532,9.9713,1008300.0
2015-03-16 15:50:00,16.48,16.5,16.47,16.5,2242100.0,9.9713,9.9834,9.9653,9.9834,2242100.0
2015-03-17 09:30:00,16.39,16.48,16.38,16.47,864900.0,9.9169,9.9713,9.9108,9.9653,864900.0
2015-03-17 09:40:00,16.48,16.49,16.42,16.44,912800.0,9.9713,9.9774,9.935,9.9471,912800.0
2015-03-17 09:50:00,16.44,16.47,16.43,16.46,694000.0,9.9471,9.9653,9.9411,9.9592,694000.0
2015-03-17 10:00:00,16.46,16.46,16.43,16.44,452000.0,9.9592,9.9592,9.9411,9.9471,452000.0
2015-03-17 10:10:00,16.44,16.45,16.38,16.43,976300.0,9.9471,9.9532,9.9108,9.9411,976300.0
2015-03-17 10:20:00,16.43,16.43,16.4,16.41,285600.0,9.9411,9.9411,9.9229,9.929,285600.0
2015-03-17 10:30:00,16.42,16.43,16.41,16.42,408400.0,9.935,9.9411,9.929,9.935,408400.0
2015-03-17 10:40:00,16.42,16.43,16.4,16.42,259700.0,9.935,9.9411,9.9229,9.935,259700.0
2015-03-17 10:50:00,16.42,16.43,16.41,16.41,238000.0,9.935,9.9411,9.929,9.929,238000.0
2015-03-17 11:00:00,16.41,16.42,16.39,16.39,390100.0,9.929,9.935,9.9169,9.9169,390100.0
2015-03-17 11:10:00,16.4,16.4,16.36,16.39,624200.0,9.9229,9.9229,9.8987,9.9169,624200.0
2015-03-17 11:20:00,16.39,16.41,16.38,16.39,660000.0,9.9169,9.929,9.9108,9.9169,660000.0
2015-03-17 11:30:00,16.39,16.42,16.37,16.41,1040900.0,9.9169,9.935,9.9048,9.929,1040900.0
2015-03-17 11:40:00,16.41,16.43,16.4,16.41,441900.0,9.929,9.9411,9.9229,9.929,441900.0
2015-03-17 11:50:00,16.41,16.42,16.39,16.42,269500.0,9.929,9.935,9.9169,9.935,269500.0
2015-03-17 12:00:00,16.41,16.42,16.39,16.39,176000.0,9.929,9.935,9.9169,9.9169,176000.0
2015-03-17 12:10:00,16.4,16.4,16.38,16.4,240300.0,9.9229,9.9229,9.9108,9.9229,240300.0
2015-03-17 12:20:00,16.39,16.42,16.38,16.41,469800.0,9.9169,9.935,9.9108,9.929,469800.0
2015-03-17 12:30:00,16.41,16.41,16.38,16.39,238300.0,9.929,9.929,9.9108,9.9169,238300.0
2015-03-17 12:40:00,16.4,16.4,16.38,16.38,96000.0,9.9229,9.9229,9.9108,9.9108,96000.0
2015-03-17 12:50:00,16.38,16.41,16.38,16.41,336000.0,9.9108,9.929,9.9108,9.929,336000.0
2015-03-17 13:00:00,16.41,16.43,16.39,16.43,415500.0,9.929,9.9411,9.9169,9.9411,415500.0
2015-03-17 13:10:00,16.43,16.44,16.42,16.42,320300.0,9.9411,9.9471,9.935,9.935,320300.0
2015-03-17 13:20:00,16.43,16.47,16.42,16.44,933300.0,9.9411,9.9653,9.935,9.9471,933300.0
2015-03-17 13:30:00,16.45,16.45,16.42,16.44,447500.0,9.9532,9.9532,9.935,9.9471,447500.0
2015-03-17 13:40:00,16.44,16.46,16.43,16.45,245900.0,9.9471,9.9592,9.9411,9.9532,245900.0
2015-03-17 13:50:00,16.45,16.47,16.44,16.45,351000.0,9.9532,9.9653,9.9471,9.9532,351000.0
2015-03-17 14:00:00,16.46,16.47,16.45,16.45,264700.0,9.9592,9.9653,9.9532,9.9532,264700.0
2015-03-17 14:10:00,16.45,16.46,16.43,16.44,258400.0,9.9532,9.9592,9.9411,9.9471,258400.0
2015-03-17 14:20:00,16.44,16.44,16.43,16.44,164300.0,9.9471,9.9471,9.9411,9.9471,164300.0
2015-03-17 14:30:00,16.43,16.45,16.43,16.44,230300.0,9.9411,9.9532,9.9411,9.9471,230300.0
2015-03-17 14:40:00,16.43,16.44,16.41,16.42,310900.0,9.9411,9.9471,9.929,9.935,310900.0
2015-03-17 14:50:00,16.41,16.45,16.4,16.43,397600.0,9.929,9.9532,9.9229,9.9411,397600.0
2015-03-17 15:00:00,16.44,16.44,16.43,16.44,145700.0,9.9471,9.9471,9.9411,9.9471,145700.0
2015-03-17 15:10:00,16.44,16.45,16.43,16.45,434500.0,9.9471,9.9532,9.9411,9.9532,434500.0
2015-03-17 15:20:00,16.45,16.45,16.42,16.43,241100.0,9.9532,9.9532,9.935,9.9411,241100.0
2015-03-17 15:30:00,16.42,16.43,16.41,16.43,506900.0,9.935,9.9411,9.929,9.9411,506900.0
2015-03-17 15:40:00,16.43,16.43,16.41,16.42,941900.0,9.9411,9.9411,9.929,9.935,941900.0
2015-03-17 15:50:00,16.43,16.43,16.39,16.39,1605800.0,9.9411,9.9411,9.9169,9.9169,1605800.0
2015-03-18 09:30:00,16.31,16.32,16.22,16.26,1072900.0,9.8685,9.8745,9.814,9.8382,1072900.0
2015-03-18 09:40:00,16.27,16.27,16.23,16.25,313800.0,9.8443,9.8443,9.8201,9.8322,313800.0
2015-03-18 09:50:00,16.25,16.25,16.2,16.22,657300.0,9.8322,9.8322,9.8019,9.814,657300.0
2015-03-18 10:00:00,16.22,16.26,16.21,16.25,680700.0,9.814,9.8382,9.808,9.8322,680700.0
2015-03-18 10:10:00,16.25,16.26,16.23,16.26,381600.0,9.8322,9.8382,9.8201,9.8382,381600.0
2015-03-18 10:20:00,16.25,16.26,16.22,16.23,290800.0,9.8322,9.8382,9.814,9.8201,290800.0
2015-03-18 10:30:00,16.24,16.24,16.2,16.21,894900.0,9.8261,9.8261,9.8019,9.808,894900.0
2015-03-18 10:40:00,16.21,16.21,16.2,16.2,249600.0,9.808,9.808,9.8019,9.8019,249600.0
2015-03-18 10:50:00,16.21,16.21,16.18,16.2,603100.0,9.808,9.808,9.7898,9.8019,603100.0
2015-03-18 11:00:00,16.2,16.21,16.19,16.2,284700.0,9.8019,9.808,9.7959,9.8019,284700.0
2015-03-18 11:10:00,16.2,16.21,16.17,16.17,315800.0,9.8019,9.808,9.7838,9.7838,315800.0
2015-03-18 11:20:00,16.18,16.2,16.17,16.18,622200.0,9.7898,9.8019,9.7838,9.7898,622200.0
2015-03-18 11:30:00,16.18,16.21,16.17,16.21,465200.0,9.7898,9.808,9.7838,9.808,465200.0
2015-03-18 11:40:00,16.21,16.22,16.2,16.21,278800.0,9.808,9.814,9.8019,9.808,278800.0
2015-03-18 11:50:00,16.2,16.21,16.17,16.17,311400.0,9.8019,9.808,9.7838,9.7838,311400.0
2015-03-18 12:00:00,16.18,16.18,16.15,16.15,288800.0,9.7898,9.7898,9.7717,9.7717,288800.0
2015-03-18 12:10:00,16.15,16.16,16.13,16.14,336200.0,9.7717,9.7777,9.7596,9.7656,336200.0
2015-03-18 12:20:00,16.13,16.14,16.12,16.13,269800.0,9.7596,9.7656,9.7535,9.7596,269800.0
2015-03-18 12:30:00,16.13,16.14,16.12,16.14,268500.0,9.7596,9.7656,9.7535,9.7656,268500.0
2015-03-18 12:40:00,16.14,16.14,16.13,16.14,248300.0,9.7656,9.7656,9.7596,9.7656,248300.0
2015-03-18 12:50:00,16.13,16.14,16.12,16.13,292500.0,9.7596,9.7656,9.7535,9.7596,292500.0
2015-03-18 13:00:00,16.13,16.15,16.12,16.15,494400.0,9.7596,9.7717,9.7535,9.7717,494400.0
2015-03-18 13:10:00,16.14,16.17,16.12,16.13,971200.0,9.7656,9.7838,9.7535,9.7596,971200.0
2015-03-18 13:20:00,16.13,16.15,16.12,16.15,381300.0,9.7596,9.7717,9.7535,9.7717,381300.0
2015-03-18 13:30:00,16.15,16.15,16.11,16.12,372700.0,9.7717,9.7717,9.7474,9.7535,372700.0
2015-03-18 13:40:00,16.12,16.12,16.11,16.12,159000.0,9.7535,9.7535,9.7474,9.7535,159000.0
2015-03-18 13:50:00,16.12,16.2,16.11,16.19,888400.0,9.7535,9.8019,9.7474,9.7959,888400.0
2015-03-18 14:00:00,16.2,16.39,16.17,16.35,1957800.0,9.8019,9.9169,9.7838,9.8927,1957800.0
2015-03-18 14:10:00,16.36,16.43,16.35,16.41,904000.0,9.8987,9.9411,9.8927,9.929,904000.0
2015-03-18 14:20:00,16.42,16.44,16.38,16.44,751300.0,9.935,9.9471,9.9108,9.9471,751300.0
2015-03-18 14:30:00,16.44,16.5,16.43,16.48,1228200.0,9.9471,9.9834,9.9411,9.9713,1228200.0
2015-03-18 14:40:00,16.49,16.5,16.46,16.48,530200.0,9.9774,9.9834,9.9592,9.9713,530200.0
2015-03-18 14:50:00,16.48,16.48,16.45,16.48,614900.0,9.9713,9.9713,9.9532,9.9713,614900.0
2015-03-18 15:00:00,16.48,16.5,16.46,16.5,562300.0,9.9713,9.9834,9.9592,9.9834,562300.0
2015-03-18 15:10:00,16.5,16.51,16.48,16.48,1380900.0,9.9834,9.9895,9.9713,9.9713,1380900.0
2015-03-18 15:20:00,16.48,16.5,16.46,16.47,553800.0,9.9713,9.9834,9.9592,9.9653,553800.0
2015-03-18 15:30:00,16.46,16.48,16.42,16.45,1217800.0,9.9592,9.9713,9.935,9.9532,1217800.0
2015-03-18 15:40:00,16.45,16.46,16.42,16.44,1396500.0,9.9532,9.9592,9.935,9.9471,1396500.0
2015-03-18 15:50:00,16.44,16.47,16.44,16.46,1454200.0,9.9471,9.9653,9.9471,9.9592,1454200.0
2015-03-19 09:30:00,16.42,16.46,16.37,16.44,731100.0,9.935,9.9592,9.9048,9.9471,731100.0
2015-03-19 09:40:00,16.44,16.45,16.38,16.39,449100.0,9.9471,9.9532,9.9108,9.9169,449100.0
2015-03-19 09:50:00,16.39,16.42,16.39,16.41,268400.0,9.9169,9.935,9.9169,9.929,268400.0
2015-03-19 10:00:00,16.41,16.43,16.4,16.42,419400.0,9.929,9.9411,9.9229,9.935,419400.0
2015-03-19 10:10:00,16.41,16.45,16.4,16.44,321200.0,9.929,9.9532,9.9229,9.9471,321200.0
2015-03-19 10:20:00,16.43,16.44,16.4,16.42,447200.0,9.9411,9.9471,9.9229,9.935,447200.0
2015-03-19 10:30:00,16.43,16.44,16.4,16.43,234500.0,9.9411,9.9471,9.9229,9.9411,234500.0
2015-03-19 10:40:00,16.43,16.44,16.36,16.37,603600.0,9.9411,9.9471,9.8987,9.9048,603600.0
2015-03-19 10:50:00,16.36,16.4,16.36,16.39,388500.0,9.8987,9.9229,9.8987,9.9169,388500.0
2015-03-19 11:00:00,16.39,16.4,16.37,16.37,197000.0,9.9169,9.9229,9.9048,9.9048,197000.0
2015-03-19 11:10:00,16.37,16.39,16.36,16.38,366900.0,9.9048,9.9169,9.8987,9.9108,366900.0
2015-03-19 11:20:00,16.39,16.39,16.35,16.35,272700.0,9.9169,9.9169,9.8927,9.8927,272700.0
2015-03-19 11:30:00,16.36,16.36,16.31,16.32,616700.0,9.8987,9.8987,9.8685,9.8745,616700.0
2015-03-19 11:40:00,16.32,16.33,16.3,16.3,267700.0,9.8745,9.8806,9.8624,9.8624,267700.0
2015-03-19 11:50:00,16.31,16.33,16.28,16.32,599100.0,9.8685,9.8806,9.8503,9.8745,599100.0
2015-03-19 12:00:00,16.32,16.33,16.3,16.32,248300.0,9.8745,9.8806,9.8624,9.8745,248300.0
2015-03-19 12:10:00,16.32,16.33,16.3,16.3,288600.0,9.8745,9.8806,9.8624,9.8624,288600.0
2015-03-19 12:20:00,16.3,16.33,16.3,16.33,179400.0,9.8624,9.8806,9.8624,9.8806,179400.0
2015-03-19 12:30:00,16.33,16.33,16.3,16.3,235000.0,9.8806,9.8806,9.8624,9.8624,235000.0
2015-03-19 12:40:00,16.3,16.32,16.3,16.32,134900.0,9.8624,9.8745,9.8624,9.8745,134900.0
2015-03-19 12:50:00,16.31,16.32,16.28,16.28,168500.0,9.8685,9.8745,9.8503,9.8503,168500.0
2015-03-19 13:00:00,16.29,16.29,16.28,16.29,134100.0,9.8564,9.8564,9.8503,9.8564,134100.0
2015-03-19 13:10:00,16.29,16.31,16.28,16.31,155600.0,9.8564,9.8685,9.8503,9.8685,155600.0
2015-03-19 13:20:00,16.31,16.33,16.3,16.32,161200.0,9.8685,9.8806,9.8624,9.8745,161200.0
2015-03-19 13:30:00,16.33,16.33,16.32,16.32,84600.0,9.8806,9.8806,9.8745,9.8745,84600.0
2015-03-19 13:40:00,16.32,16.33,16.31,16.32,248500.0,9.8745,9.8806,9.8685,9.8745,248500.0
2015-03-19 13:50:00,16.32,16.34,16.3,16.32,895900.0,9.8745,9.8866,9.8624,9.8745,895900.0
2015-03-19 14:00:00,16.32,16.36,16.32,16.36,432000.0,9.8745,9.8987,9.8745,9.8987,432000.0
2015-03-19 14:10:00,16.36,16.37,16.33,16.35,251400.0,9.8987,9.9048,9.8806,9.8927,251400.0
2015-03-19 14:20:00,16.34,16.35,16.33,16.34,185700.0,9.8866,9.8927,9.8806,9.8866,185700.0
2015-03-19 14:30:00,16.34,16.34,16.32,16.34,201100.0,9.8866,9.8866,9.8745,9.8866,201100.0
2015-03-19 14:40:00,16.34,16.34,16.33,16.34,226600.0,9.8866,9.8866,9.8806,9.8866,226600.0
2015-03-19 14:50:00,16.34,16.35,16.33,16.35,303400.0,9.8866,9.8927,9.8806,9.8927,303400.0
2015-03-19 15:00:00,16.35,16.36,16.34,16.35,319900.0,9.8927,9.8987,9.8866,9.8927,319900.0
2015-03-19 15:10:00,16.35,16.37,16.34,16.36,362000.0,9.8927,9.9048,9.8866,9.8987,362000.0
2015-03-19 15:20:00,16.35,16.36,16.34,16.36,384800.0,9.8927,9.8987,9.8866,9.8987,384800.0
2015-03-19 15:30:00,16.35,16.39,16.35,16.39,486800.0,9.8927,9.9169,9.8927,9.9169,486800.0
2015-03-19 15:40:00,16.39,16.39,16.36,16.36,998700.0,9.9169,9.9169,9.8987,9.8987,998700.0
2015-03-19 15:50:00,16.37,16.37,16.34,16.35,1946400.0,9.9048,9.9048,9.8866,9.8927,1946400.0
2015-03-20 09:30:00,16.35,16.41,16.34,16.38,4412300.0,9.8927,9.929,9.8866,9.9108,4412300.0
2015-03-20 09:40:00,16.39,16.44,16.37,16.44,502700.0,9.9169,9.9471,9.9048,9.9471,502700.0
2015-03-20 09:50:00,16.44,16.46,16.39,16.39,542000.0,9.9471,9.9592,9.9169,9.9169,542000.0
2015-03-20 10:00:00,16.39,16.4,16.38,16.38,405300.0,9.9169,9.9229,9.9108,9.9108,405300.0
2015-03-20 10:10:00,16.38,16.4,16.37,16.4,344700.0,9.9108,9.9229,9.9048,9.9229,344700.0
2015-03-20 10:20:00,16.39,16.4,16.38,16.39,349900.0,9.9169,9.9229,9.9108,9.9169,349900.0
2015-03-20 10:30:00,16.39,16.46,16.39,16.46,713300.0,9.9169,9.9592,9.9169,9.9592,713300.0
2015-03-20 10:40:00,16.46,16.47,16.44,16.45,514500.0,9.9592,9.9653,9.9471,9.9532,514500.0
2015-03-20 10:50:00,16.45,16.47,16.44,16.46,474000.0,9.9532,9.9653,9.9471,9.9592,474000.0
2015-03-20 11:00:00,16.46,16.47,16.44,16.44,720900.0,9.9592,9.9653,9.9471,9.9471,720900.0
2015-03-20 11:10:00,16.44,16.46,16.43,16.46,367100.0,9.9471,9.9592,9.9411,9.9592,367100.0
2015-03-20 11:20:00,16.46,16.48,16.45,16.47,345600.0,9.9592,9.9713,9.9532,9.9653,345600.0
2015-03-20 11:30:00,16.48,16.48,16.46,16.46,373700.0,9.9713,9.9713,9.9592,9.9592,373700.0
2015-03-20 11:40:00,16.46,16.48,16.46,16.48,433000.0,9.9592,9.9713,9.9592,9.9713,433000.0
2015-03-20 11:50:00,16.48,16.48,16.46,16.46,376500.0,9.9713,9.9713,9.9592,9.9592,376500.0
2015-03-20 12:00:00,16.46,16.48,16.46,16.48,368400.0,9.9592,9.9713,9.9592,9.9713,368400.0
2015-03-20 12:10:00,16.47,16.5,16.47,16.5,520000.0,9.9653,9.9834,9.9653,9.9834,520000.0
2015-03-20 12:20:00,16.5,16.5,16.48,16.48,390100.0,9.9834,9.9834,9.9713,9.9713,390100.0
2015-03-20 12:30:00,16.49,16.5,16.47,16.48,411200.0,9.9774,9.9834,9.9653,9.9713,411200.0
2015-03-20 12:40:00,16.48,16.49,16.47,16.49,202900.0,9.9713,9.9774,9.9653,9.9774,202900.0
2015-03-20 12:50:00,16.49,16.5,16.48,16.5,385500.0,9.9774,9.9834,9.9713,9.9834,385500.0
2015-03-20 13:00:00,16.49,16.5,16.49,16.49,148200.0,9.9774,9.9834,9.9774,9.9774,148200.0
2015-03-20 13:10:00,16.5,16.5,16.49,16.5,318300.0,9.9834,9.9834,9.9774,9.9834,318300.0
2015-03-20 13:20:00,16.5,16.5,16.48,16.48,283900.0,9.9834,9.9834,9.9713,9.9713,283900.0
2015-03-20 13:30:00,16.48,16.49,16.47,16.48,461500.0,9.9713,9.9774,9.9653,9.9713,461500.0
2015-03-20 13:40:00,16.49,16.5,16.48,16.49,297600.0,9.9774,9.9834,9.9713,9.9774,297600.0
2015-03-20 13:50:00,16.5,16.5,16.49,16.5,264600.0,9.9834,9.9834,9.9774,9.9834,264600.0
2015-03-20 14:00:00,16.49,16.5,16.49,16.5,226200.0,9.9774,9.9834,9.9774,9.9834,226200.0
2015-03-20 14:10:00,16.5,16.5,16.49,16.5,203900.0,9.9834,9.9834,9.9774,9.9834,203900.0
2015-03-20 14:20:00,16.5,16.5,16.48,16.49,490700.0,9.9834,9.9834,9.9713,9.9774,490700.0
2015-03-20 14:30:00,16.48,16.49,16.47,16.47,303000.0,9.9713,9.9774,9.9653,9.9653,303000.0
2015-03-20 14:40:00,16.48,16.48,16.46,16.46,293500.0,9.9713,9.9713,9.9592,9.9592,293500.0
2015-03-20 14:50:00,16.47,16.49,16.46,16.48,439700.0,9.9653,9.9774,9.9592,9.9713,439700.0
2015-03-20 15:00:00,16.48,16.49,16.48,16.48,206200.0,9.9713,9.9774,9.9713,9.9713,206200.0
2015-03-20 15:10:00,16.48,16.49,16.48,16.48,255400.0,9.9713,9.9774,9.9713,9.9713,255400.0
2015-03-20 15:20:00,16.48,16.49,16.46,16.48,747400.0,9.9713,9.9774,9.9592,9.9713,747400.0
2015-03-20 15:30:00,16.48,16.52,16.47,16.52,1782100.0,9.9713,9.9955,9.9653,9.9955,1782100.0
2015-03-20 15:40:00,16.52,16.54,16.51,16.54,1187300.0,9.9955,10.0076,9.9895,10.0076,1187300.0
2015-03-20 15:50:00,16.54,16.54,16.47,16.47,2895600.0,10.0076,10.0076,9.9653,9.9653,2895600.0
2015-03-23 09:30:00,16.47,16.6,16.46,16.6,1244500.0,9.9653,10.0439,9.9592,10.0439,1244500.0
2015-03-23 09:40:00,16.59,16.65,16.59,16.64,1092400.0,10.0379,10.0742,10.0379,10.0681,1092400.0
2015-03-23 09:50:00,16.64,16.67,16.63,16.67,684000.0,10.0681,10.0863,10.0621,10.0863,684000.0
2015-03-23 10:00:00,16.67,16.72,16.66,16.72,816100.0,10.0863,10.1165,10.0802,10.1165,816100.0
2015-03-23 10:10:00,16.72,16.73,16.7,16.71,1042700.0,10.1165,10.1226,10.1044,10.1105,1042700.0
2015-03-23 10:20:00,16.71,16.74,16.7,16.73,1043800.0,10.1105,10.1286,10.1044,10.1226,1043800.0
2015-03-23 10:30:00,16.73,16.74,16.72,16.73,855300.0,10.1226,10.1286,10.1165,10.1226,855300.0
2015-03-23 10:40:00,16.73,16.73,16.68,16.68,558400.0,10.1226,10.1226,10.0923,10.0923,558400.0
2015-03-23 10:50:00,16.68,16.7,16.68,16.68,249100.0,10.0923,10.1044,10.0923,10.0923,249100.0
2015-03-23 11:00:00,16.69,16.69,16.66,16.66,315200.0,10.0984,10.0984,10.0802,10.0802,315200.0
2015-03-23 11:10:00,16.67,16.69,16.66,16.68,421000.0,10.0863,10.0984,10.0802,10.0923,421000.0
2015-03-23 11:20:00,16.68,16.69,16.65,16.66,258800.0,10.0923,10.0984,10.0742,10.0802,258800.0
2015-03-23 11:30:00,16.66,16.68,16.65,16.67,510900.0,10.0802,10.0923,10.0742,10.0863,510900.0
2015-03-23 11:40:00,16.66,16.69,16.66,16.69,267700.0,10.0802,10.0984,10.0802,10.0984,267700.0
2015-03-23 11:50:00,16.69,16.69,16.68,16.68,162100.0,10.0984,10.0984,10.0923,10.0923,162100.0
2015-03-23 12:00:00,16.69,16.69,16.66,16.66,292900.0,10.0984,10.0984,10.0802,10.0802,292900.0
2015-03-23 12:10:00,16.67,16.67,16.65,16.65,182000.0,10.0863,10.0863,10.0742,10.0742,182000.0
2015-03-23 12:20:00,16.65,16.68,16.65,16.68,405900.0,10.0742,10.0923,10.0742,10.0923,405900.0
2015-03-23 12:30:00,16.68,16.7,16.67,16.69,171000.0,10.0923,10.1044,10.0863,10.0984,171000.0
2015-03-23 12:40:00,16.69,16.7,16.69,16.69,237800.0,10.0984,10.1044,10.0984,10.0984,237800.0
2015-03-23 12:50:00,16.7,16.7,16.66,16.66,445900.0,10.1044,10.1044,10.0802,10.0802,445900.0
2015-03-23 13:00:00,16.66,16.67,16.64,16.64,772000.0,10.0802,10.0863,10.0681,10.0681,772000.0
2015-03-23 13:10:00,16.64,16.65,16.63,16.64,312300.0,10.0681,10.0742,10.0621,10.0681,312300.0
2015-03-23 13:20:00,16.64,16.68,16.64,16.68,484600.0,10.0681,10.0923,10.0681,10.0923,484600.0
2015-03-23 13:30:00,16.67,16.69,16.67,16.69,274200.0,10.0863,10.0984,10.0863,10.0984,274200.0
2015-03-23 13:40:00,16.68,16.7,16.66,16.66,374800.0,10.0923,10.1044,10.0802,10.0802,374800.0
2015-03-23 13:50:00,16.67,16.67,16.65,16.66,244800.0,10.0863,10.0863,10.0742,10.0802,244800.0
2015-03-23 14:00:00,16.66,16.67,16.65,16.66,410400.0,10.0802,10.0863,10.0742,10.0802,410400.0
2015-03-23 14:10:00,16.66,16.66,16.64,16.64,241300.0,10.0802,10.0802,10.0681,10.0681,241300.0
2015-03-23 14:20:00,16.64,16.65,16.64,16.64,230300.0,10.0681,10.0742,10.0681,10.0681,230300.0
2015-03-23 14:30:00,16.64,16.65,16.64,16.65,203400.0,10.0681,10.0742,10.0681,10.0742,203400.0
2015-03-23 14:40:00,16.65,16.65,16.63,16.63,296300.0,10.0742,10.0742,10.0621,10.0621,296300.0
2015-03-23 14:50:00,16.63,16.64,16.63,16.64,286500.0,10.0621,10.0681,10.0621,10.0681,286500.0
2015-03-23 15:00:00,16.64,16.64,16.61,16.62,521700.0,10.0681,10.0681,10.05,10.056,521700.0
2015-03-23 15:10:00,16.61,16.62,16.6,16.62,608400.0,10.05,10.056,10.0439,10.056,608400.0
2015-03-23 15:20:00,16.62,16.62,16.57,16.61,1347800.0,10.056,10.056,10.0258,10.05,1347800.0
2015-03-23 15:30:00,16.61,16.62,16.59,16.62,762300.0,10.05,10.056,10.0379,10.056,762300.0
2015-03-23 15:40:00,16.62,16.63,16.61,16.63,790500.0,10.056,10.0621,10.05,10.0621,790500.0
2015-03-23 15:50:00,16.62,16.63,16.56,16.57,2167400.0,10.056,10.0621,10.0197,10.0258,2167400.0
2015-03-24 09:30:00,16.58,16.61,16.55,16.57,846800.0,10.0318,10.05,10.0137,10.0258,846800.0
2015-03-24 09:40:00,16.57,16.58,16.51,16.58,726300.0,10.0258,10.0318,9.9895,10.0318,726300.0
2015-03-24 09:50:00,16.58,16.62,16.57,16.61,660900.0,10.0318,10.056,10.0258,10.05,660900.0
2015-03-24 10:00:00,16.62,16.69,16.62,16.67,818100.0,10.056,10.0984,10.056,10.0863,818100.0
2015-03-24 10:10:00,16.68,16.68,16.59,16.6,962200.0,10.0923,10.0923,10.0379,10.0439,962200.0
2015-03-24 10:20:00,16.61,16.64,16.57,16.6,838300.0,10.05,10.0681,10.0258,10.0439,838300.0
2015-03-24 10:30:00,16.6,16.61,16.57,16.57,406900.0,10.0439,10.05,10.0258,10.0258,406900.0
2015-03-24 10:40:00,16.58,16.59,16.55,16.56,309800.0,10.0318,10.0379,10.0137,10.0197,309800.0
2015-03-24 10:50:00,16.57,16.58,16.56,16.56,332800.0,10.0258,10.0318,10.0197,10.0197,332800.0
2015-03-24 11:00:00,16.57,16.59,16.54,16.57,369800.0,10.0258,10.0379,10.0076,10.0258,369800.0
2015-03-24 11:10:00,16.57,16.6,16.57,16.6,224700.0,10.0258,10.0439,10.0258,10.0439,224700.0
2015-03-24 11:20:00,16.6,16.6,16.56,16.56,279900.0,10.0439,10.0439,10.0197,10.0197,279900.0
2015-03-24 11:30:00,16.57,16.59,16.55,16.55,389300.0,10.0258,10.0379,10.0137,10.0137,389300.0
2015-03-24 11:40:00,16.55,16.57,16.55,16.55,158200.0,10.0137,10.0258,10.0137,10.0137,158200.0
2015-03-24 11:50:00,16.55,16.58,16.55,16.57,263100.0,10.0137,10.0318,10.0137,10.0258,263100.0
2015-03-24 12:00:00,16.57,16.58,16.56,16.56,93800.0,10.0258,10.0318,10.0197,10.0197,93800.0
2015-03-24 12:10:00,16.56,16.58,16.56,16.57,186600.0,10.0197,10.0318,10.0197,10.0258,186600.0
2015-03-24 12:20:00,16.57,16.58,16.55,16.56,233500.0,10.0258,10.0318,10.0137,10.0197,233500.0
2015-03-24 12:30:00,16.55,16.57,16.55,16.56,196200.0,10.0137,10.0258,10.0137,10.0197,196200.0
2015-03-24 12:40:00,16.57,16.57,16.54,16.54,184300.0,10.0258,10.0258,10.0076,10.0076,184300.0
2015-03-24 12:50:00,16.55,16.55,16.53,16.53,198500.0,10.0137,10.0137,10.0016,10.0016,198500.0
2015-03-24 13:00:00,16.54,16.56,16.53,16.55,171700.0,10.0076,10.0197,10.0016,10.0137,171700.0
2015-03-24 13:10:00,16.55,16.56,16.51,16.54,250000.0,10.0137,10.0197,9.9895,10.0076,250000.0
2015-03-24 13:20:00,16.54,16.54,16.51,16.53,283500.0,10.0076,10.0076,9.9895,10.0016,283500.0
2015-03-24 13:30:00,16.53,16.55,16.52,16.55,231300.0,10.0016,10.0137,9.9955,10.0137,231300.0
2015-03-24 13:40:00,16.54,16.55,16.53,16.54,243400.0,10.0076,10.0137,10.0016,10.0076,243400.0
2015-03-24 13:50:00,16.55,16.56,16.53,16.55,176900.0,10.0137,10.0197,10.0016,10.0137,176900.0
2015-03-24 14:00:00,16.56,16.56,16.53,16.55,333400.0,10.0197,10.0197,10.0016,10.0137,333400.0
2015-03-24 14:10:00,16.55,16.55,16.52,16.52,260100.0,10.0137,10.0137,9.9955,9.9955,260100.0
2015-03-24 14:20:00,16.53,16.53,16.51,16.52,253400.0,10.0016,10.0016,9.9895,9.9955,253400.0
2015-03-24 14:30:00,16.52,16.52,16.47,16.5,656500.0,9.9955,9.9955,9.9653,9.9834,656500.0
2015-03-24 14:40:00,16.5,16.54,16.49,16.54,283600.0,9.9834,10.0076,9.9774,10.0076,283600.0
2015-03-24 14:50:00,16.54,16.55,16.53,16.55,127800.0,10.0076,10.0137,10.0016,10.0137,127800.0
2015-03-24 15:00:00,16.55,16.58,16.54,16.58,279800.0,10.0137,10.0318,10.0076,10.0318,279800.0
2015-03-24 15:10:00,16.57,16.58,16.55,16.57,370800.0,10.0258,10.0318,10.0137,10.0258,370800.0
2015-03-24 15:20:00,16.57,16.58,16.54,16.55,382700.0,10.0258,10.0318,10.0076,10.0137,382700.0
2015-03-24 15:30:00,16.56,16.58,16.55,16.57,344800.0,10.0197,10.0318,10.0137,10.0258,344800.0
2015-03-24 15:40:00,16.57,16.57,16.54,16.54,618500.0,10.0258,10.0258,10.0076,10.0076,618500.0
2015-03-24 15:50:00,16.54,16.56,16.54,16.55,1095800.0,10.0076,10.0197,10.0076,10.0137,1095800.0
2015-03-25 09:30:00,16.53,16.55,16.39,16.39,1249600.0,10.0016,10.0137,9.9169,9.9169,1249600.0
2015-03-25 09:40:00,16.39,16.4,16.36,16.38,741900.0,9.9169,9.9229,9.8987,9.9108,741900.0
2015-03-25 09:50:00,16.37,16.43,16.37,16.42,421600.0,9.9048,9.9411,9.9048,9.935,421600.0
2015-03-25 10:00:00,16.41,16.42,16.39,16.41,435400.0,9.929,9.935,9.9169,9.929,435400.0
2015-03-25 10:10:00,16.41,16.41,16.39,16.4,251500.0,9.929,9.929,9.9169,9.9229,251500.0
2015-03-25 10:20:00,16.4,16.44,16.39,16.44,811700.0,9.9229,9.9471,9.9169,9.9471,811700.0
2015-03-25 10:30:00,16.44,16.45,16.43,16.43,319500.0,9.9471,9.9532,9.9411,9.9411,319500.0
2015-03-25 10:40:00,16.43,16.43,16.4,16.41,209200.0,9.9411,9.9411,9.9229,9.929,209200.0
2015-03-25 10:50:00,16.41,16.42,16.4,16.41,274200.0,9.929,9.935,9.9229,9.929,274200.0
2015-03-25 11:00:00,16.41,16.43,16.4,16.4,196600.0,9.929,9.9411,9.9229,9.9229,196600.0
2015-03-25 11:10:00,16.4,16.41,16.38,16.4,405000.0,9.9229,9.929,9.9108,9.9229,405000.0
2015-03-25 11:20:00,16.4,16.41,16.38,16.39,236100.0,9.9229,9.929,9.9108,9.9169,236100.0
2015-03-25 11:30:00,16.39,16.4,16.34,16.34,535100.0,9.9169,9.9229,9.8866,9.8866,535100.0
2015-03-25 11:40:00,16.34,16.36,16.31,16.36,423700.0,9.8866,9.8987,9.8685,9.8987,423700.0
2015-03-25 11:50:00,16.35,16.36,16.33,16.34,256700.0,9.8927,9.8987,9.8806,9.8866,256700.0
2015-03-25 12:00:00,16.34,16.34,16.3,16.31,959600.0,9.8866,9.8866,9.8624,9.8685,959600.0
2015-03-25 12:10:00,16.3,16.31,16.29,16.3,276500.0,9.8624,9.8685,9.8564,9.8624,276500.0
2015-03-25 12:20:00,16.3,16.31,16.25,16.29,517700.0,9.8624,9.8685,9.8322,9.8564,517700.0
2015-03-25 12:30:00,16.29,16.29,16.26,16.28,286400.0,9.8564,9.8564,9.8382,9.8503,286400.0
2015-03-25 12:40:00,16.28,16.28,16.25,16.27,321400.0,9.8503,9.8503,9.8322,9.8443,321400.0
2015-03-25 12:50:00,16.27,16.28,16.25,16.27,230600.0,9.8443,9.8503,9.8322,9.8443,230600.0
2015-03-25 13:00:00,16.28,16.29,16.27,16.28,261600.0,9.8503,9.8564,9.8443,9.8503,261600.0
2015-03-25 13:10:00,16.28,16.28,16.24,16.26,452300.0,9.8503,9.8503,9.8261,9.8382,452300.0
2015-03-25 13:20:00,16.25,16.26,16.23,16.25,479300.0,9.8322,9.8382,9.8201,9.8322,479300.0
2015-03-25 13:30:00,16.25,16.27,16.24,16.26,291500.0,9.8322,9.8443,9.8261,9.8382,291500.0
2015-03-25 13:40:00,16.26,16.29,16.25,16.27,340300.0,9.8382,9.8564,9.8322,9.8443,340300.0
2015-03-25 13:50:00,16.27,16.28,16.26,16.27,277900.0,9.8443,9.8503,9.8382,9.8443,277900.0
2015-03-25 14:00:00,16.27,16.28,16.25,16.25,350200.0,9.8443,9.8503,9.8322,9.8322,350200.0
2015-03-25 14:10:00,16.25,16.26,16.23,16.25,384900.0,9.8322,9.8382,9.8201,9.8322,384900.0
2015-03-25 14:20:00,16.24,16.26,16.23,16.25,269100.0,9.8261,9.8382,9.8201,9.8322,269100.0
2015-03-25 14:30:00,16.25,16.27,16.24,16.25,426300.0,9.8322,9.8443,9.8261,9.8322,426300.0
2015-03-25 14:40:00,16.25,16.26,16.23,16.25,391800.0,9.8322,9.8382,9.8201,9.8322,391800.0
2015-03-25 14:50:00,16.25,16.26,16.23,16.23,238100.0,9.8322,9.8382,9.8201,9.8201,238100.0
2015-03-25 15:00:00,16.23,16.24,16.22,16.24,605400.0,9.8201,9.8261,9.814,9.8261,605400.0
2015-03-25 15:10:00,16.24,16.25,16.23,16.25,459000.0,9.8261,9.8322,9.8201,9.8322,459000.0
2015-03-25 15:20:00,16.25,16.25,16.22,16.23,689800.0,9.8322,9.8322,9.814,9.8201,689800.0
2015-03-25 15:30:00,16.23,16.24,16.22,16.24,565600.0,9.8201,9.8261,9.814,9.8261,565600.0
2015-03-25 15:40:00,16.24,16.24,16.2,16.21,1591800.0,9.8261,9.8261,9.8019,9.808,1591800.0
2015-03-25 15:50:00,16.21,16.21,16.18,16.19,2484000.0,9.808,9.808,9.7898,9.7959,2484000.0
2015-03-26 09:30:00,16.11,16.12,15.96,16.11,1495800.0,9.7474,9.7535,9.6567,9.7474,1495800.0
2015-03-26 09:40:00,16.12,16.17,16.06,16.16,882200.0,9.7535,9.7838,9.7172,9.7777,882200.0
2015-03-26 09:50:00,16.16,16.16,16.1,16.11,481800.0,9.7777,9.7777,9.7414,9.7474,481800.0
2015-03-26 10:00:00,16.11,16.13,16.1,16.11,478100.0,9.7474,9.7596,9.7414,9.7474,478100.0
2015-03-26 10:10:00,16.1,16.13,16.06,16.07,414800.0,9.7414,9.7596,9.7172,9.7232,414800.0
2015-03-26 10:20:00,16.07,16.1,16.06,16.09,397500.0,9.7232,9.7414,9.7172,9.7353,397500.0
2015-03-26 10:30:00,16.09,16.1,16.05,16.07,585100.0,9.7353,9.7414,9.7111,9.7232,585100.0
2015-03-26 10:40:00,16.07,16.08,16.01,16.02,903100.0,9.7232,9.7293,9.6869,9.693,903100.0
2015-03-26 10:50:00,16.01,16.04,16.0,16.04,466300.0,9.6869,9.7051,9.6809,9.7051,466300.0
2015-03-26 11:00:00,16.03,16.04,16.01,16.03,642000.0,9.699,9.7051,9.6869,9.699,642000.0
2015-03-26 11:10:00,16.03,16.03,16.0,16.01,905100.0,9.699,9.699,9.6809,9.6869,905100.0
2015-03-26 11:20:00,16.01,16.02,16.0,16.02,796300.0,9.6869,9.693,9.6809,9.693,796300.0
2015-03-26 11:30:00,16.02,16.06,16.01,16.06,975300.0,9.693,9.7172,9.6869,9.7172,975300.0
2015-03-26 11:40:00,16.06,16.06,16.02,16.04,396100.0,9.7172,9.7172,9.693,9.7051,396100.0
2015-03-26 11:50:00,16.03,16.09,16.03,16.09,312400.0,9.699,9.7353,9.699,9.7353,312400.0
2015-03-26 12:00:00,16.09,16.09,16.05,16.07,271900.0,9.7353,9.7353,9.7111,9.7232,271900.0
2015-03-26 12:10:00,16.07,16.07,16.04,16.06,299800.0,9.7232,9.7232,9.7051,9.7172,299800.0
2015-03-26 12:20:00,16.06,16.07,16.01,16.02,1482100.0,9.7172,9.7232,9.6869,9.693,1482100.0
2015-03-26 12:30:00,16.02,16.03,16.0,16.03,1030600.0,9.693,9.699,9.6809,9.699,1030600.0
2015-03-26 12:40:00,16.03,16.03,15.97,16.0,1150300.0,9.699,9.699,9.6627,9.6809,1150300.0
2015-03-26 12:50:00,16.0,16.03,15.98,16.01,1769000.0,9.6809,9.699,9.6688,9.6869,1769000.0
2015-03-26 13:00:00,16.0,16.05,16.0,16.05,793200.0,9.6809,9.7111,9.6809,9.7111,793200.0
2015-03-26 13:10:00,16.05,16.06,16.0,16.02,960900.0,9.7111,9.7172,9.6809,9.693,960900.0
2015-03-26 13:20:00,16.01,16.03,16.0,16.03,398400.0,9.6869,9.699,9.6809,9.699,398400.0
2015-03-26 13:30:00,16.03,16.04,16.0,16.02,236000.0,9.699,9.7051,9.6809,9.693,236000.0
2015-03-26 13:40:00,16.02,16.06,16.01,16.06,722200.0,9.693,9.7172,9.6869,9.7172,722200.0
2015-03-26 13:50:00,16.05,16.07,16.04,16.06,582600.0,9.7111,9.7232,9.7051,9.7172,582600.0
2015-03-26 14:00:00,16.05,16.07,16.02,16.04,532300.0,9.7111,9.7232,9.693,9.7051,532300.0
2015-03-26 14:10:00,16.03,16.06,16.01,16.04,916400.0,9.699,9.7172,9.6869,9.7051,916400.0
2015-03-26 14:20:00,16.04,16.05,16.01,16.01,698700.0,9.7051,9.7111,9.6869,9.6869,698700.0
2015-03-26 14:30:00,16.02,16.04,16.01,16.03,483500.0,9.693,9.7051,9.6869,9.699,483500.0
2015-03-26 14:40:00,16.03,16.04,16.0,16.0,355700.0,9.699,9.7051,9.6809,9.6809,355700.0
2015-03-26 14:50:00,16.0,16.01,15.98,16.0,938900.0,9.6809,9.6869,9.6688,9.6809,938900.0
2015-03-26 15:00:00,15.99,16.02,15.98,16.02,487500.0,9.6748,9.693,9.6688,9.693,487500.0
2015-03-26 15:10:00,16.02,16.02,15.99,16.0,1567300.0,9.693,9.693,9.6748,9.6809,1567300.0
2015-03-26 15:20:00,16.0,16.03,16.0,16.02,950300.0,9.6809,9.699,9.6809,9.693,950300.0
2015-03-26 15:30:00,16.02,16.05,16.01,16.02,1085800.0,9.693,9.7111,9.6869,9.693,1085800.0
2015-03-26 15:40:00,16.02,16.05,16.0,16.04,1476500.0,9.693,9.7111,9.6809,9.7051,1476500.0
2015-03-26 15:50:00,16.03,16.05,16.0,16.0,1863900.0,9.699,9.7111,9.6809,9.6809,1863900.0
2015-03-27 09:30:00,16.06,16.06,15.95,16.01,1062100.0,9.7172,9.7172,9.6506,9.6869,1062100.0
2015-03-27 09:40:00,16.02,16.05,15.99,16.04,660500.0,9.693,9.7111,9.6748,9.7051,660500.0
2015-03-27 09:50:00,16.05,16.06,16.01,16.04,607700.0,9.7111,9.7172,9.6869,9.7051,607700.0
2015-03-27 10:00:00,16.04,16.09,16.01,16.05,570900.0,9.7051,9.7353,9.6869,9.7111,570900.0
2015-03-27 10:10:00,16.05,16.08,15.97,16.0,754000.0,9.7111,9.7293,9.6627,9.6809,754000.0
2015-03-27 10:20:00,16.0,16.02,15.98,15.99,1050000.0,9.6809,9.693,9.6688,9.6748,1050000.0
2015-03-27 10:30:00,16.0,16.01,15.96,16.0,818500.0,9.6809,9.6869,9.6567,9.6809,818500.0
2015-03-27 10:40:00,16.0,16.04,15.99,16.03,1226000.0,9.6809,9.7051,9.6748,9.699,1226000.0
2015-03-27 10:50:00,16.04,16.08,16.03,16.08,1164900.0,9.7051,9.7293,9.699,9.7293,1164900.0
2015-03-27 11:00:00,16.07,16.08,16.03,16.07,930600.0,9.7232,9.7293,9.699,9.7232,930600.0
2015-03-27 11:10:00,16.07,16.1,16.05,16.07,1973700.0,9.7232,9.7414,9.7111,9.7232,1973700.0
2015-03-27 11:20:00,16.07,16.08,16.01,16.03,1056200.0,9.7232,9.7293,9.6869,9.699,1056200.0
2015-03-27 11:30:00,16.03,16.04,16.02,16.04,131200.0,9.699,9.7051,9.693,9.7051,131200.0
2015-03-27 11:40:00,16.03,16.04,16.0,16.01,421800.0,9.699,9.7051,9.6809,9.6869,421800.0
2015-03-27 11:50:00,16.01,16.04,16.0,16.02,1370200.0,9.6869,9.7051,9.6809,9.693,1370200.0
2015-03-27 12:00:00,16.03,16.07,16.01,16.03,1411900.0,9.699,9.7232,9.6869,9.699,1411900.0
2015-03-27 12:10:00,16.03,16.05,16.0,16.01,1278800.0,9.699,9.7111,9.6809,9.6869,1278800.0
2015-03-27 12:20:00,16.01,16.02,16.0,16.0,739600.0,9.6869,9.693,9.6809,9.6809,739600.0
2015-03-27 12:30:00,16.0,16.05,16.0,16.05,1232100.0,9.6809,9.7111,9.6809,9.7111,1232100.0
2015-03-27 12:40:00,16.05,16.07,16.03,16.04,1498100.0,9.7111,9.7232,9.699,9.7051,1498100.0
2015-03-27 12:50:00,16.05,16.06,15.99,16.0,1813300.0,9.7111,9.7172,9.6748,9.6809,1813300.0
2015-03-27 13:00:00,16.0,16.02,15.97,16.0,1829600.0,9.6809,9.693,9.6627,9.6809,1829600.0
2015-03-27 13:10:00,16.0,16.01,15.96,15.96,1433500.0,9.6809,9.6869,9.6567,9.6567,1433500.0
2015-03-27 13:20:00,15.96,15.98,15.94,15.97,1896800.0,9.6567,9.6688,9.6446,9.6627,1896800.0
2015-03-27 13:30:00,15.98,16.0,15.96,15.97,1751500.0,9.6688,9.6809,9.6567,9.6627,1751500.0
2015-03-27 13:40:00,15.97,16.0,15.95,15.95,1284800.0,9.6627,9.6809,9.6506,9.6506,1284800.0
2015-03-27 13:50:00,15.95,15.97,15.93,15.94,2415100.0,9.6506,9.6627,9.6385,9.6446,2415100.0
2015-03-27 14:00:00,15.94,15.96,15.93,15.95,1608500.0,9.6446,9.6567,9.6385,9.6506,1608500.0
2015-03-27 14:10:00,15.95,15.97,15.93,15.95,892600.0,9.6506,9.6627,9.6385,9.6506,892600.0
2015-03-27 14:20:00,15.95,15.98,15.95,15.97,805400.0,9.6506,9.6688,9.6506,9.6627,805400.0
2015-03-27 14:30:00,15.97,15.98,15.94,15.95,563500.0,9.6627,9.6688,9.6446,9.6506,563500.0
2015-03-27 14:40:00,15.95,15.96,15.94,15.95,826600.0,9.6506,9.6567,9.6446,9.6506,826600.0
2015-03-27 14:50:00,15.94,15.96,15.93,15.94,1659200.0,9.6446,9.6567,9.6385,9.6446,1659200.0
2015-03-27 15:00:00,15.94,15.94,15.86,15.86,1919400.0,9.6446,9.6446,9.5962,9.5962,1919400.0
2015-03-27 15:10:00,15.87,15.91,15.86,15.89,1797900.0,9.6022,9.6264,9.5962,9.6143,1797900.0
2015-03-27 15:20:00,15.88,15.92,15.85,15.92,1587500.0,9.6083,9.6325,9.5901,9.6325,1587500.0
2015-03-27 15:30:00,15.92,15.98,15.88,15.97,2954200.0,9.6325,9.6688,9.6083,9.6627,2954200.0
2015-03-27 15:40:00,15.98,15.98,15.92,15.96,2053400.0,9.6688,9.6688,9.6325,9.6567,2053400.0
2015-03-27 15:50:00,15.96,15.99,15.95,15.97,1617600.0,9.6567,9.6748,9.6506,9.6627,1617600.0
2015-03-30 09:30:00,16.12,16.18,16.05,16.14,1506600.0,9.7535,9.7898,9.7111,9.7656,1506600.0
2015-03-30 09:40:00,16.15,16.17,16.09,16.13,824800.0,9.7717,9.7838,9.7353,9.7596,824800.0
2015-03-30 09:50:00,16.14,16.16,16.13,16.16,591400.0,9.7656,9.7777,9.7596,9.7777,591400.0
2015-03-30 10:00:00,16.15,16.2,16.14,16.2,778500.0,9.7717,9.8019,9.7656,9.8019,778500.0
2015-03-30 10:10:00,16.19,16.23,16.18,16.21,726800.0,9.7959,9.8201,9.7898,9.808,726800.0
2015-03-30 10:20:00,16.22,16.22,16.18,16.2,749900.0,9.814,9.814,9.7898,9.8019,749900.0
2015-03-30 10:30:00,16.21,16.23,16.18,16.19,591900.0,9.808,9.8201,9.7898,9.7959,591900.0
2015-03-30 10:40:00,16.2,16.22,16.19,16.21,324000.0,9.8019,9.814,9.7959,9.808,324000.0
2015-03-30 10:50:00,16.21,16.23,16.21,16.21,501500.0,9.808,9.8201,9.808,9.808,501500.0
2015-03-30 11:00:00,16.21,16.22,16.18,16.2,291100.0,9.808,9.814,9.7898,9.8019,291100.0
2015-03-30 11:10:00,16.2,16.2,16.18,16.19,182400.0,9.8019,9.8019,9.7898,9.7959,182400.0
2015-03-30 11:20:00,16.19,16.19,16.17,16.18,177000.0,9.7959,9.7959,9.7838,9.7898,177000.0
2015-03-30 11:30:00,16.18,16.19,16.18,16.18,130900.0,9.7898,9.7959,9.7898,9.7898,130900.0
2015-03-30 11:40:00,16.19,16.2,16.18,16.2,303200.0,9.7959,9.8019,9.7898,9.8019,303200.0
2015-03-30 11:50:00,16.19,16.23,16.19,16.23,413500.0,9.7959,9.8201,9.7959,9.8201,413500.0
2015-03-30 12:00:00,16.23,16.23,16.21,16.21,238300.0,9.8201,9.8201,9.808,9.808,238300.0
2015-03-30 12:10:00,16.21,16.23,16.21,16.23,184500.0,9.808,9.8201,9.808,9.8201,184500.0
2015-03-30 12:20:00,16.23,16.25,16.22,16.25,319800.0,9.8201,9.8322,9.814,9.8322,319800.0
2015-03-30 12:30:00,16.25,16.28,16.24,16.28,373600.0,9.8322,9.8503,9.8261,9.8503,373600.0
2015-03-30 12:40:00,16.28,16.28,16.24,16.25,284300.0,9.8503,9.8503,9.8261,9.8322,284300.0
2015-03-30 12:50:00,16.25,16.25,16.23,16.23,99500.0,9.8322,9.8322,9.8201,9.8201,99500.0
2015-03-30 13:00:00,16.24,16.26,16.23,16.24,385100.0,9.8261,9.8382,9.8201,9.8261,385100.0
2015-03-30 13:10:00,16.25,16.26,16.24,16.25,338400.0,9.8322,9.8382,9.8261,9.8322,338400.0
2015-03-30 13:20:00,16.25,16.25,16.24,16.24,95400.0,9.8322,9.8322,9.8261,9.8261,95400.0
2015-03-30 13:30:00,16.24,16.26,16.24,16.25,279300.0,9.8261,9.8382,9.8261,9.8322,279300.0
2015-03-30 13:40:00,16.26,16.27,16.24,16.25,297500.0,9.8382,9.8443,9.8261,9.8322,297500.0
2015-03-30 13:50:00,16.25,16.26,16.24,16.25,210200.0,9.8322,9.8382,9.8261,9.8322,210200.0
2015-03-30 14:00:00,16.26,16.26,16.23,16.25,556500.0,9.8382,9.8382,9.8201,9.8322,556500.0
2015-03-30 14:10:00,16.25,16.26,16.25,16.25,138200.0,9.8322,9.8382,9.8322,9.8322,138200.0
2015-03-30 14:20:00,16.25,16.26,16.24,16.24,157300.0,9.8322,9.8382,9.8261,9.8261,157300.0
2015-03-30 14:30:00,16.25,16.25,16.24,16.25,111000.0,9.8322,9.8322,9.8261,9.8322,111000.0
2015-03-30 14:40:00,16.25,16.25,16.24,16.25,335300.0,9.8322,9.8322,9.8261,9.8322,335300.0
2015-03-30 14:50:00,16.25,16.25,16.24,16.25,197900.0,9.8322,9.8322,9.8261,9.8322,197900.0
2015-03-30 15:00:00,16.25,16.25,16.21,16.23,695400.0,9.8322,9.8322,9.808,9.8201,695400.0
2015-03-30 15:10:00,16.23,16.23,16.2,16.2,605500.0,9.8201,9.8201,9.8019,9.8019,605500.0
2015-03-30 15:20:00,16.2,16.21,16.18,16.18,936500.0,9.8019,9.808,9.7898,9.7898,936500.0
2015-03-30 15:30:00,16.18,16.21,16.17,16.18,1286200.0,9.7898,9.808,9.7838,9.7898,1286200.0
2015-03-30 15:40:00,16.19,16.19,16.17,16.18,1053100.0,9.7959,9.7959,9.7838,9.7898,1053100.0
2015-03-30 15:50:00,16.18,16.18,16.15,16.16,1575400.0,9.7898,9.7898,9.7717,9.7777,1575400.0
2015-03-31 09:30:00,16.12,16.18,16.08,16.18,852900.0,9.7535,9.7898,9.7293,9.7898,852900.0
2015-03-31 09:40:00,16.18,16.22,16.15,16.18,445000.0,9.7898,9.814,9.7717,9.7898,445000.0
2015-03-31 09:50:00,16.18,16.21,16.13,16.2,368800.0,9.7898,9.808,9.7596,9.8019,368800.0
2015-03-31 10:00:00,16.19,16.23,16.19,16.21,373000.0,9.7959,9.8201,9.7959,9.808,373000.0
2015-03-31 10:10:00,16.21,16.24,16.19,16.21,207800.0,9.808,9.8261,9.7959,9.808,207800.0
2015-03-31 10:20:00,16.21,16.22,16.18,16.18,284100.0,9.808,9.814,9.7898,9.7898,284100.0
2015-03-31 10:30:00,16.19,16.2,16.17,16.19,251900.0,9.7959,9.8019,9.7838,9.7959,251900.0
2015-03-31 10:40:00,16.19,16.2,16.18,16.2,493900.0,9.7959,9.8019,9.7898,9.8019,493900.0
2015-03-31 10:50:00,16.2,16.21,16.17,16.18,1009100.0,9.8019,9.808,9.7838,9.7898,1009100.0
2015-03-31 11:00:00,16.18,16.24,16.18,16.23,349600.0,9.7898,9.8261,9.7898,9.8201,349600.0
2015-03-31 11:10:00,16.23,16.29,16.23,16.28,860700.0,9.8201,9.8564,9.8201,9.8503,860700.0
2015-03-31 11:20:00,16.28,16.28,16.23,16.25,560500.0,9.8503,9.8503,9.8201,9.8322,560500.0
2015-03-31 11:30:00,16.26,16.26,16.21,16.23,987200.0,9.8382,9.8382,9.808,9.8201,987200.0
2015-03-31 11:40:00,16.23,16.24,16.22,16.23,345000.0,9.8201,9.8261,9.814,9.8201,345000.0
2015-03-31 11:50:00,16.22,16.26,16.21,16.23,895400.0,9.814,9.8382,9.808,9.8201,895400.0
2015-03-31 12:00:00,16.23,16.23,16.21,16.21,276400.0,9.8201,9.8201,9.808,9.808,276400.0
2015-03-31 12:10:00,16.21,16.25,16.2,16.23,495700.0,9.808,9.8322,9.8019,9.8201,495700.0
2015-03-31 12:20:00,16.23,16.26,16.22,16.25,575500.0,9.8201,9.8382,9.814,9.8322,575500.0
2015-03-31 12:30:00,16.25,16.26,16.22,16.25,886900.0,9.8322,9.8382,9.814,9.8322,886900.0
2015-03-31 12:40:00,16.25,16.26,16.23,16.23,274600.0,9.8322,9.8382,9.8201,9.8201,274600.0
2015-03-31 12:50:00,16.23,16.28,16.23,16.28,378100.0,9.8201,9.8503,9.8201,9.8503,378100.0
2015-03-31 13:00:00,16.28,16.28,16.27,16.28,78300.0,9.8503,9.8503,9.8443,9.8503,78300.0
2015-03-31 13:10:00,16.28,16.28,16.27,16.28,158900.0,9.8503,9.8503,9.8443,9.8503,158900.0
2015-03-31 13:20:00,16.27,16.28,16.26,16.26,193100.0,9.8443,9.8503,9.8382,9.8382,193100.0
2015-03-31 13:30:00,16.27,16.28,16.26,16.28,303000.0,9.8443,9.8503,9.8382,9.8503,303000.0
2015-03-31 13:40:00,16.28,16.29,16.26,16.27,286100.0,9.8503,9.8564,9.8382,9.8443,286100.0
2015-03-31 13:50:00,16.27,16.28,16.26,16.27,232700.0,9.8443,9.8503,9.8382,9.8443,232700.0
2015-03-31 14:00:00,16.28,16.28,16.26,16.28,167700.0,9.8503,9.8503,9.8382,9.8503,167700.0
2015-03-31 14:10:00,16.27,16.28,16.27,16.28,184200.0,9.8443,9.8503,9.8443,9.8503,184200.0
2015-03-31 14:20:00,16.28,16.28,16.26,16.27,321600.0,9.8503,9.8503,9.8382,9.8443,321600.0
2015-03-31 14:30:00,16.27,16.27,16.25,16.26,259100.0,9.8443,9.8443,9.8322,9.8382,259100.0
2015-03-31 14:40:00,16.26,16.26,16.25,16.26,205000.0,9.8382,9.8382,9.8322,9.8382,205000.0
2015-03-31 14:50:00,16.25,16.26,16.25,16.25,136100.0,9.8322,9.8382,9.8322,9.8322,136100.0
2015-03-31 15:00:00,16.26,16.26,16.22,16.23,667100.0,9.8382,9.8382,9.814,9.8201,667100.0
2015-03-31 15:10:00,16.24,16.24,16.18,16.2,693500.0,9.8261,9.8261,9.7898,9.8019,693500.0
2015-03-31 15:20:00,16.19,16.2,16.16,16.18,431700.0,9.7959,9.8019,9.7777,9.7898,431700.0
2015-03-31 15:30:00,16.18,16.18,16.15,16.17,721200.0,9.7898,9.7898,9.7717,9.7838,721200.0
2015-03-31 15:40:00,16.16,16.17,16.15,16.16,598300.0,9.7777,9.7838,9.7717,9.7777,598300.0
2015-03-31 15:50:00,16.16,16.17,16.14,16.15,1813200.0,9.7777,9.7838,9.7656,9.7717,1813200.0
2015-04-01 09:30:00,16.16,16.16,15.97,15.99,1984000.0,9.7777,9.7777,9.6627,9.6748,1984000.0
2015-04-01 09:40:00,15.99,16.0,15.86,15.89,1705900.0,9.6748,9.6809,9.5962,9.6143,1705900.0
2015-04-01 09:50:00,15.88,15.91,15.87,15.89,799500.0,9.6083,9.6264,9.6022,9.6143,799500.0
2015-04-01 10:00:00,15.88,15.93,15.87,15.9,1059300.0,9.6083,9.6385,9.6022,9.6204,1059300.0
2015-04-01 10:10:00,15.89,15.92,15.88,15.91,1099300.0,9.6143,9.6325,9.6083,9.6264,1099300.0
2015-04-01 10:20:00,15.91,15.93,15.89,15.92,614800.0,9.6264,9.6385,9.6143,9.6325,614800.0
2015-04-01 10:30:00,15.92,15.92,15.88,15.89,536800.0,9.6325,9.6325,9.6083,9.6143,536800.0
2015-04-01 10:40:00,15.89,15.92,15.88,15.91,502100.0,9.6143,9.6325,9.6083,9.6264,502100.0
2015-04-01 10:50:00,15.91,15.95,15.91,15.95,525800.0,9.6264,9.6506,9.6264,9.6506,525800.0
2015-04-01 11:00:00,15.95,15.96,15.93,15.96,384900.0,9.6506,9.6567,9.6385,9.6567,384900.0
2015-04-01 11:10:00,15.96,15.96,15.95,15.96,185400.0,9.6567,9.6567,9.6506,9.6567,185400.0
2015-04-01 11:20:00,15.96,15.96,15.92,15.94,421000.0,9.6567,9.6567,9.6325,9.6446,421000.0
2015-04-01 11:30:00,15.94,15.95,15.92,15.94,402600.0,9.6446,9.6506,9.6325,9.6446,402600.0
2015-04-01 11:40:00,15.94,15.94,15.93,15.93,184600.0,9.6446,9.6446,9.6385,9.6385,184600.0
2015-04-01 11:50:00,15.93,15.94,15.9,15.9,375800.0,9.6385,9.6446,9.6204,9.6204,375800.0
2015-04-01 12:00:00,15.9,15.91,15.88,15.88,381300.0,9.6204,9.6264,9.6083,9.6083,381300.0
2015-04-01 12:10:00,15.89,15.9,15.86,15.87,907200.0,9.6143,9.6204,9.5962,9.6022,907200.0
2015-04-01 12:20:00,15.88,15.88,15.85,15.86,523400.0,9.6083,9.6083,9.5901,9.5962,523400.0
2015-04-01 12:30:00,15.85,15.87,15.85,15.86,605400.0,9.5901,9.6022,9.5901,9.5962,605400.0
2015-04-01 12:40:00,15.87,15.89,15.86,15.88,423700.0,9.6022,9.6143,9.5962,9.6083,423700.0
2015-04-01 12:50:00,15.88,15.9,15.87,15.9,300000.0,9.6083,9.6204,9.6022,9.6204,300000.0
2015-04-01 13:00:00,15.89,15.9,15.87,15.88,242600.0,9.6143,9.6204,9.6022,9.6083,242600.0
2015-04-01 13:10:00,15.88,15.91,15.87,15.9,441800.0,9.6083,9.6264,9.6022,9.6204,441800.0
2015-04-01 13:20:00,15.89,15.9,15.88,15.9,453900.0,9.6143,9.6204,9.6083,9.6204,453900.0
2015-04-01 13:30:00,15.9,15.92,15.89,15.92,532000.0,9.6204,9.6325,9.6143,9.6325,532000.0
2015-04-01 13:40:00,15.92,15.93,15.9,15.93,392900.0,9.6325,9.6385,9.6204,9.6385,392900.0
2015-04-01 13:50:00,15.93,15.95,15.92,15.93,596100.0,9.6385,9.6506,9.6325,9.6385,596100.0
2015-04-01 14:00:00,15.93,15.93,15.91,15.92,228200.0,9.6385,9.6385,9.6264,9.6325,228200.0
2015-04-01 14:10:00,15.92,15.92,15.88,15.89,232300.0,9.6325,9.6325,9.6083,9.6143,232300.0
2015-04-01 14:20:00,15.89,15.9,15.88,15.89,482900.0,9.6143,9.6204,9.6083,9.6143,482900.0
2015-04-01 14:30:00,15.88,15.89,15.87,15.88,347800.0,9.6083,9.6143,9.6022,9.6083,347800.0
2015-04-01 14:40:00,15.88,15.89,15.87,15.89,381800.0,9.6083,9.6143,9.6022,9.6143,381800.0
2015-04-01 14:50:00,15.89,15.89,15.88,15.89,272600.0,9.6143,9.6143,9.6083,9.6143,272600.0
2015-04-01 15:00:00,15.89,15.89,15.86,15.87,821500.0,9.6143,9.6143,9.5962,9.6022,821500.0
2015-04-01 15:10:00,15.86,15.89,15.86,15.88,588000.0,9.5962,9.6143,9.5962,9.6083,588000.0
2015-04-01 15:20:00,15.88,15.88,15.87,15.88,500700.0,9.6083,9.6083,9.6022,9.6083,500700.0
2015-04-01 15:30:00,15.88,15.9,15.87,15.88,881800.0,9.6083,9.6204,9.6022,9.6083,881800.0
2015-04-01 15:40:00,15.88,15.9,15.86,15.89,1493800.0,9.6083,9.6204,9.5962,9.6143,1493800.0
2015-04-01 15:50:00,15.89,15.92,15.88,15.92,2242500.0,9.6143,9.6325,9.6083,9.6325,2242500.0
2015-04-02 09:30:00,15.93,15.98,15.85,15.93,1246400.0,9.6385,9.6688,9.5901,9.6385,1246400.0
2015-04-02 09:40:00,15.93,16.01,15.92,16.0,576500.0,9.6385,9.6869,9.6325,9.6809,576500.0
2015-04-02 09:50:00,16.01,16.03,15.98,15.99,468100.0,9.6869,9.699,9.6688,9.6748,468100.0
2015-04-02 10:00:00,15.98,16.0,15.96,15.96,341600.0,9.6688,9.6809,9.6567,9.6567,341600.0
2015-04-02 10:10:00,15.97,15.98,15.94,15.98,784600.0,9.6627,9.6688,9.6446,9.6688,784600.0
2015-04-02 10:20:00,15.98,15.99,15.96,15.96,505900.0,9.6688,9.6748,9.6567,9.6567,505900.0
2015-04-02 10:30:00,15.97,15.98,15.96,15.97,220500.0,9.6627,9.6688,9.6567,9.6627,220500.0
2015-04-02 10:40:00,15.97,15.98,15.94,15.97,596400.0,9.6627,9.6688,9.6446,9.6627,596400.0
2015-04-02 10:50:00,15.97,16.0,15.96,15.99,486900.0,9.6627,9.6809,9.6567,9.6748,486900.0
2015-04-02 11:00:00,15.99,15.99,15.98,15.98,126500.0,9.6748,9.6748,9.6688,9.6688,126500.0
2015-04-02 11:10:00,15.99,16.0,15.98,15.99,202900.0,9.6748,9.6809,9.6688,9.6748,202900.0
2015-04-02 11:20:00,15.99,15.99,15.96,15.96,264700.0,9.6748,9.6748,9.6567,9.6567,264700.0
2015-04-02 11:30:00,15.96,15.99,15.96,15.98,186700.0,9.6567,9.6748,9.6567,9.6688,186700.0
2015-04-02 11:40:00,15.97,15.98,15.96,15.98,274100.0,9.6627,9.6688,9.6567,9.6688,274100.0
2015-04-02 11:50:00,15.98,15.98,15.96,15.96,133400.0,9.6688,9.6688,9.6567,9.6567,133400.0
2015-04-02 12:00:00,15.96,15.97,15.94,15.97,362900.0,9.6567,9.6627,9.6446,9.6627,362900.0
2015-04-02 12:10:00,15.97,15.98,15.95,15.98,203700.0,9.6627,9.6688,9.6506,9.6688,203700.0
2015-04-02 12:20:00,15.98,16.0,15.97,15.98,226100.0,9.6688,9.6809,9.6627,9.6688,226100.0
2015-04-02 12:30:00,15.98,15.99,15.98,15.98,79400.0,9.6688,9.6748,9.6688,9.6688,79400.0
2015-04-02 12:40:00,15.99,15.99,15.97,15.97,136100.0,9.6748,9.6748,9.6627,9.6627,136100.0
2015-04-02 12:50:00,15.97,15.98,15.96,15.96,148600.0,9.6627,9.6688,9.6567,9.6567,148600.0
2015-04-02 13:00:00,15.97,15.97,15.96,15.96,114100.0,9.6627,9.6627,9.6567,9.6567,114100.0
2015-04-02 13:10:00,15.97,15.97,15.96,15.97,101400.0,9.6627,9.6627,9.6567,9.6627,101400.0
2015-04-02 13:20:00,15.96,15.97,15.96,15.96,129300.0,9.6567,9.6627,9.6567,9.6567,129300.0
2015-04-02 13:30:00,15.96,16.01,15.96,16.0,385100.0,9.6567,9.6869,9.6567,9.6809,385100.0
2015-04-02 13:40:00,16.0,16.01,15.97,15.98,204700.0,9.6809,9.6869,9.6627,9.6688,204700.0
2015-04-02 13:50:00,15.98,16.02,15.97,16.02,681300.0,9.6688,9.693,9.6627,9.693,681300.0
2015-04-02 14:00:00,16.02,16.02,15.99,15.99,295000.0,9.693,9.693,9.6748,9.6748,295000.0
2015-04-02 14:10:00,16.0,16.02,15.99,16.02,431200.0,9.6809,9.693,9.6748,9.693,431200.0
2015-04-02 14:20:00,16.02,16.03,16.0,16.0,300300.0,9.693,9.699,9.6809,9.6809,300300.0
2015-04-02 14:30:00,16.01,16.01,15.97,15.97,288100.0,9.6869,9.6869,9.6627,9.6627,288100.0
2015-04-02 14:40:00,15.98,15.98,15.95,15.96,194500.0,9.6688,9.6688,9.6506,9.6567,194500.0
2015-04-02 14:50:00,15.96,15.98,15.95,15.97,226900.0,9.6567,9.6688,9.6506,9.6627,226900.0
2015-04-02 15:00:00,15.98,15.99,15.97,15.99,187000.0,9.6688,9.6748,9.6627,9.6748,187000.0
2015-04-02 15:10:00,15.98,15.99,15.97,15.97,211600.0,9.6688,9.6748,9.6627,9.6627,211600.0
2015-04-02 15:20:00,15.98,16.01,15.97,16.0,371000.0,9.6688,9.6869,9.6627,9.6809,371000.0
2015-04-02 15:30:00,16.01,16.02,15.99,16.02,386400.0,9.6869,9.693,9.6748,9.693,386400.0
2015-04-02 15:40:00,16.02,16.04,16.01,16.04,495100.0,9.693,9.7051,9.6869,9.7051,495100.0
2015-04-02 15:50:00,16.04,16.04,16.02,16.02,1522900.0,9.7051,9.7051,9.693,9.693,1522900.0
2015-04-06 09:30:00,15.95,15.99,15.9,15.96,1023000.0,9.6506,9.6748,9.6204,9.6567,1023000.0
2015-04-06 09:40:00,15.96,16.0,15.95,15.98,495800.0,9.6567,9.6809,9.6506,9.6688,495800.0
2015-04-06 09:50:00,15.99,16.02,15.97,16.0,439500.0,9.6748,9.693,9.6627,9.6809,439500.0
2015-04-06 10:00:00,16.0,16.05,16.0,16.02,442800.0,9.6809,9.7111,9.6809,9.693,442800.0
2015-04-06 10:10:00,16.02,16.03,16.01,16.02,317700.0,9.693,9.699,9.6869,9.693,317700.0
2015-04-06 10:20:00,16.02,16.08,16.01,16.07,632900.0,9.693,9.7293,9.6869,9.7232,632900.0
2015-04-06 10:30:00,16.08,16.1,16.07,16.08,395000.0,9.7293,9.7414,9.7232,9.7293,395000.0
2015-04-06 10:40:00,16.09,16.09,16.07,16.08,275000.0,9.7353,9.7353,9.7232,9.7293,275000.0
2015-04-06 10:50:00,16.08,16.09,16.06,16.09,278700.0,9.7293,9.7353,9.7172,9.7353,278700.0
2015-04-06 11:00:00,16.09,16.1,16.08,16.08,175800.0,9.7353,9.7414,9.7293,9.7293,175800.0
2015-04-06 11:10:00,16.08,16.09,16.07,16.07,181100.0,9.7293,9.7353,9.7232,9.7232,181100.0
2015-04-06 11:20:00,16.07,16.08,16.06,16.07,222000.0,9.7232,9.7293,9.7172,9.7232,222000.0
2015-04-06 11:30:00,16.07,16.09,16.05,16.09,730200.0,9.7232,9.7353,9.7111,9.7353,730200.0
2015-04-06 11:40:00,16.09,16.1,16.08,16.08,400300.0,9.7353,9.7414,9.7293,9.7293,400300.0
2015-04-06 11:50:00,16.08,16.09,16.07,16.09,309200.0,9.7293,9.7353,9.7232,9.7353,309200.0
2015-04-06 12:00:00,16.09,16.1,16.08,16.09,214100.0,9.7353,9.7414,9.7293,9.7353,214100.0
2015-04-06 12:10:00,16.08,16.09,16.08,16.08,91200.0,9.7293,9.7353,9.7293,9.7293,91200.0
2015-04-06 12:20:00,16.09,16.1,16.08,16.1,328500.0,9.7353,9.7414,9.7293,9.7414,328500.0
2015-04-06 12:30:00,16.1,16.1,16.07,16.09,361500.0,9.7414,9.7414,9.7232,9.7353,361500.0
2015-04-06 12:40:00,16.09,16.1,16.08,16.09,265200.0,9.7353,9.7414,9.7293,9.7353,265200.0
2015-04-06 12:50:00,16.08,16.09,16.08,16.08,93900.0,9.7293,9.7353,9.7293,9.7293,93900.0
2015-04-06 13:00:00,16.08,16.09,16.08,16.08,78700.0,9.7293,9.7353,9.7293,9.7293,78700.0
2015-04-06 13:10:00,16.08,16.11,16.08,16.11,780900.0,9.7293,9.7474,9.7293,9.7474,780900.0
2015-04-06 13:20:00,16.11,16.11,16.09,16.09,167400.0,9.7474,9.7474,9.7353,9.7353,167400.0
2015-04-06 13:30:00,16.09,16.1,16.09,16.09,102400.0,9.7353,9.7414,9.7353,9.7353,102400.0
2015-04-06 13:40:00,16.1,16.1,16.08,16.09,125900.0,9.7414,9.7414,9.7293,9.7353,125900.0
2015-04-06 13:50:00,16.08,16.1,16.08,16.1,208800.0,9.7293,9.7414,9.7293,9.7414,208800.0
2015-04-06 14:00:00,16.1,16.1,16.08,16.08,206400.0,9.7414,9.7414,9.7293,9.7293,206400.0
2015-04-06 14:10:00,16.09,16.1,16.07,16.09,469600.0,9.7353,9.7414,9.7232,9.7353,469600.0
2015-04-06 14:20:00,16.1,16.11,16.09,16.11,185100.0,9.7414,9.7474,9.7353,9.7474,185100.0
2015-04-06 14:30:00,16.1,16.11,16.09,16.1,484700.0,9.7414,9.7474,9.7353,9.7414,484700.0
2015-04-06 14:40:00,16.11,16.11,16.1,16.11,107600.0,9.7474,9.7474,9.7414,9.7474,107600.0
2015-04-06 14:50:00,16.11,16.11,16.09,16.1,257700.0,9.7474,9.7474,9.7353,9.7414,257700.0
2015-04-06 15:00:00,16.09,16.11,16.07,16.08,599300.0,9.7353,9.7474,9.7232,9.7293,599300.0
2015-04-06 15:10:00,16.07,16.08,16.07,16.07,204700.0,9.7232,9.7293,9.7232,9.7232,204700.0
2015-04-06 15:20:00,16.07,16.08,16.06,16.07,331900.0,9.7232,9.7293,9.7172,9.7232,331900.0
2015-04-06 15:30:00,16.06,16.08,16.03,16.05,1305500.0,9.7172,9.7293,9.699,9.7111,1305500.0
2015-04-06 15:40:00,16.05,16.06,16.01,16.02,1430700.0,9.7111,9.7172,9.6869,9.693,1430700.0
2015-04-06 15:50:00,16.02,16.03,16.0,16.01,1713800.0,9.693,9.699,9.6809,9.6869,1713800.0
2015-04-07 09:30:00,15.95,15.97,15.83,15.86,1747600.0,9.6506,9.6627,9.578,9.5962,1747600.0
2015-04-07 09:40:00,15.86,15.88,15.81,15.87,1307700.0,9.5962,9.6083,9.5659,9.6022,1307700.0
2015-04-07 09:50:00,15.88,15.88,15.82,15.83,1334100.0,9.6083,9.6083,9.572,9.578,1334100.0
2015-04-07 10:00:00,15.82,15.84,15.78,15.83,1215600.0,9.572,9.5841,9.5478,9.578,1215600.0
2015-04-07 10:10:00,15.83,15.88,15.82,15.86,992600.0,9.578,9.6083,9.572,9.5962,992600.0
2015-04-07 10:20:00,15.85,15.87,15.84,15.86,498400.0,9.5901,9.6022,9.5841,9.5962,498400.0
2015-04-07 10:30:00,15.86,15.89,15.85,15.88,639900.0,9.5962,9.6143,9.5901,9.6083,639900.0
2015-04-07 10:40:00,15.88,15.89,15.87,15.87,430200.0,9.6083,9.6143,9.6022,9.6022,430200.0
2015-04-07 10:50:00,15.87,15.88,15.87,15.88,243600.0,9.6022,9.6083,9.6022,9.6083,243600.0
2015-04-07 11:00:00,15.88,15.88,15.85,15.86,404900.0,9.6083,9.6083,9.5901,9.5962,404900.0
2015-04-07 11:10:00,15.86,15.86,15.84,15.85,399700.0,9.5962,9.5962,9.5841,9.5901,399700.0
2015-04-07 11:20:00,15.85,15.86,15.84,15.85,389700.0,9.5901,9.5962,9.5841,9.5901,389700.0
2015-04-07 11:30:00,15.86,15.87,15.85,15.86,341200.0,9.5962,9.6022,9.5901,9.5962,341200.0
2015-04-07 11:40:00,15.86,15.86,15.85,15.85,114300.0,9.5962,9.5962,9.5901,9.5901,114300.0
2015-04-07 11:50:00,15.86,15.87,15.85,15.87,240000.0,9.5962,9.6022,9.5901,9.6022,240000.0
2015-04-07 12:00:00,15.87,15.88,15.86,15.88,161900.0,9.6022,9.6083,9.5962,9.6083,161900.0
2015-04-07 12:10:00,15.88,15.89,15.87,15.88,189800.0,9.6083,9.6143,9.6022,9.6083,189800.0
2015-04-07 12:20:00,15.89,15.89,15.88,15.89,137300.0,9.6143,9.6143,9.6083,9.6143,137300.0
2015-04-07 12:30:00,15.89,15.89,15.88,15.89,198300.0,9.6143,9.6143,9.6083,9.6143,198300.0
2015-04-07 12:40:00,15.89,15.89,15.88,15.88,222100.0,9.6143,9.6143,9.6083,9.6083,222100.0
2015-04-07 12:50:00,15.88,15.89,15.88,15.89,107900.0,9.6083,9.6143,9.6083,9.6143,107900.0
2015-04-07 13:00:00,15.89,15.89,15.88,15.89,142700.0,9.6143,9.6143,9.6083,9.6143,142700.0
2015-04-07 13:10:00,15.89,15.89,15.88,15.89,174200.0,9.6143,9.6143,9.6083,9.6143,174200.0
2015-04-07 13:20:00,15.88,15.92,15.88,15.92,479500.0,9.6083,9.6325,9.6083,9.6325,479500.0
2015-04-07 13:30:00,15.91,15.94,15.91,15.93,580200.0,9.6264,9.6446,9.6264,9.6385,580200.0
2015-04-07 13:40:00,15.93,15.93,15.91,15.92,329400.0,9.6385,9.6385,9.6264,9.6325,329400.0
2015-04-07 13:50:00,15.92,15.92,15.91,15.92,146100.0,9.6325,9.6325,9.6264,9.6325,146100.0
2015-04-07 14:00:00,15.92,15.92,15.91,15.92,122800.0,9.6325,9.6325,9.6264,9.6325,122800.0
2015-04-07 14:10:00,15.92,15.92,15.91,15.92,122700.0,9.6325,9.6325,9.6264,9.6325,122700.0
2015-04-07 14:20:00,15.92,15.92,15.91,15.92,159200.0,9.6325,9.6325,9.6264,9.6325,159200.0
2015-04-07 14:30:00,15.92,15.92,15.91,15.92,283600.0,9.6325,9.6325,9.6264,9.6325,283600.0
2015-04-07 14:40:00,15.92,15.92,15.91,15.92,153100.0,9.6325,9.6325,9.6264,9.6325,153100.0
2015-04-07 14:50:00,15.92,15.92,15.91,15.92,118900.0,9.6325,9.6325,9.6264,9.6325,118900.0
2015-04-07 15:00:00,15.92,15.94,15.91,15.93,719800.0,9.6325,9.6446,9.6264,9.6385,719800.0
2015-04-07 15:10:00,15.94,15.94,15.91,15.92,565700.0,9.6446,9.6446,9.6264,9.6325,565700.0
2015-04-07 15:20:00,15.91,15.92,15.9,15.9,536300.0,9.6264,9.6325,9.6204,9.6204,536300.0
2015-04-07 15:30:00,15.9,15.91,15.88,15.9,870100.0,9.6204,9.6264,9.6083,9.6204,870100.0
2015-04-07 15:40:00,15.89,15.9,15.87,15.89,939300.0,9.6143,9.6204,9.6022,9.6143,939300.0
2015-04-07 15:50:00,15.9,15.94,15.88,15.9,4982200.0,9.6204,9.6446,9.6083,9.6204,4982200.0
2015-04-08 09:30:00,15.97,16.05,15.96,16.02,937600.0,9.6627,9.7111,9.6567,9.693,937600.0
2015-04-08 09:40:00,16.02,16.08,16.01,16.08,706900.0,9.693,9.7293,9.6869,9.7293,706900.0
2015-04-08 09:50:00,16.08,16.09,16.06,16.07,486800.0,9.7293,9.7353,9.7172,9.7232,486800.0
2015-04-08 10:00:00,16.07,16.09,16.05,16.06,438300.0,9.7232,9.7353,9.7111,9.7172,438300.0
2015-04-08 10:10:00,16.06,16.09,16.05,16.05,853300.0,9.7172,9.7353,9.7111,9.7111,853300.0
2015-04-08 10:20:00,16.06,16.07,16.05,16.06,394200.0,9.7172,9.7232,9.7111,9.7172,394200.0
2015-04-08 10:30:00,16.05,16.07,16.04,16.06,915100.0,9.7111,9.7232,9.7051,9.7172,915100.0
2015-04-08 10:40:00,16.05,16.07,16.04,16.05,1467200.0,9.7111,9.7232,9.7051,9.7111,1467200.0
2015-04-08 10:50:00,16.05,16.07,16.04,16.05,693100.0,9.7111,9.7232,9.7051,9.7111,693100.0
2015-04-08 11:00:00,16.04,16.05,16.02,16.05,713000.0,9.7051,9.7111,9.693,9.7111,713000.0
2015-04-08 11:10:00,16.05,16.06,16.03,16.04,638500.0,9.7111,9.7172,9.699,9.7051,638500.0
2015-04-08 11:20:00,16.04,16.05,16.01,16.02,640600.0,9.7051,9.7111,9.6869,9.693,640600.0
2015-04-08 11:30:00,16.03,16.04,16.01,16.02,783000.0,9.699,9.7051,9.6869,9.693,783000.0
2015-04-08 11:40:00,16.02,16.05,16.02,16.03,353200.0,9.693,9.7111,9.693,9.699,353200.0
2015-04-08 11:50:00,16.03,16.04,16.02,16.02,137900.0,9.699,9.7051,9.693,9.693,137900.0
2015-04-08 12:00:00,16.02,16.03,16.0,16.0,252700.0,9.693,9.699,9.6809,9.6809,252700.0
2015-04-08 12:10:00,16.01,16.01,15.98,16.01,781700.0,9.6869,9.6869,9.6688,9.6869,781700.0
2015-04-08 12:20:00,16.0,16.01,15.99,15.99,128700.0,9.6809,9.6869,9.6748,9.6748,128700.0
2015-04-08 12:30:00,16.0,16.01,15.99,16.0,173200.0,9.6809,9.6869,9.6748,9.6809,173200.0
2015-04-08 12:40:00,16.0,16.02,16.0,16.01,101900.0,9.6809,9.693,9.6809,9.6869,101900.0
2015-04-08 12:50:00,16.02,16.02,15.99,15.99,172700.0,9.693,9.693,9.6748,9.6748,172700.0
2015-04-08 13:00:00,15.99,16.0,15.99,16.0,93000.0,9.6748,9.6809,9.6748,9.6809,93000.0
2015-04-08 13:10:00,15.99,16.0,15.99,16.0,156500.0,9.6748,9.6809,9.6748,9.6809,156500.0
2015-04-08 13:20:00,16.0,16.01,15.99,16.01,162300.0,9.6809,9.6869,9.6748,9.6869,162300.0
2015-04-08 13:30:00,16.0,16.01,16.0,16.0,183200.0,9.6809,9.6869,9.6809,9.6809,183200.0
2015-04-08 13:40:00,16.01,16.01,16.0,16.0,111800.0,9.6869,9.6869,9.6809,9.6809,111800.0
2015-04-08 13:50:00,16.0,16.02,16.0,16.02,345200.0,9.6809,9.693,9.6809,9.693,345200.0
2015-04-08 14:00:00,16.02,16.02,15.95,15.95,709600.0,9.693,9.693,9.6506,9.6506,709600.0
2015-04-08 14:10:00,15.95,16.03,15.95,16.01,586300.0,9.6506,9.699,9.6506,9.6869,586300.0
2015-04-08 14:20:00,16.01,16.03,16.0,16.01,576200.0,9.6869,9.699,9.6809,9.6869,576200.0
2015-04-08 14:30:00,16.0,16.02,15.99,16.0,316800.0,9.6809,9.693,9.6748,9.6809,316800.0
2015-04-08 14:40:00,16.0,16.03,15.99,16.02,234900.0,9.6809,9.699,9.6748,9.693,234900.0
2015-04-08 14:50:00,16.02,16.03,15.99,16.01,493800.0,9.693,9.699,9.6748,9.6869,493800.0
2015-04-08 15:00:00,16.01,16.02,16.0,16.02,220500.0,9.6869,9.693,9.6809,9.693,220500.0
2015-04-08 15:10:00,16.02,16.04,16.01,16.02,711400.0,9.693,9.7051,9.6869,9.693,711400.0
2015-04-08 15:20:00,16.03,16.03,16.01,16.01,503100.0,9.699,9.699,9.6869,9.6869,503100.0
2015-04-08 15:30:00,16.02,16.02,15.99,16.0,585400.0,9.693,9.693,9.6748,9.6809,585400.0
2015-04-08 15:40:00,16.01,16.02,16.0,16.01,672800.0,9.6869,9.693,9.6809,9.6869,672800.0
2015-04-08 15:50:00,16.01,16.02,15.98,15.99,2031400.0,9.6869,9.693,9.6688,9.6748,2031400.0
2015-04-09 09:30:00,16.0,16.07,15.98,16.02,909400.0,9.6809,9.7232,9.6688,9.693,909400.0
2015-04-09 09:40:00,16.01,16.02,15.98,15.99,538400.0,9.6869,9.693,9.6688,9.6748,538400.0
2015-04-09 09:50:00,15.99,15.99,15.88,15.92,1103400.0,9.6748,9.6748,9.6083,9.6325,1103400.0
2015-04-09 10:00:00,15.92,15.95,15.91,15.92,409500.0,9.6325,9.6506,9.6264,9.6325,409500.0
2015-04-09 10:10:00,15.93,15.95,15.91,15.93,429200.0,9.6385,9.6506,9.6264,9.6385,429200.0
2015-04-09 10:20:00,15.93,15.96,15.92,15.94,441200.0,9.6385,9.6567,9.6325,9.6446,441200.0
2015-04-09 10:30:00,15.94,15.95,15.91,15.93,857300.0,9.6446,9.6506,9.6264,9.6385,857300.0
2015-04-09 10:40:00,15.93,15.93,15.9,15.92,327400.0,9.6385,9.6385,9.6204,9.6325,327400.0
2015-04-09 10:50:00,15.92,15.93,15.9,15.93,400800.0,9.6325,9.6385,9.6204,9.6385,400800.0
2015-04-09 11:00:00,15.93,15.93,15.9,15.92,465600.0,9.6385,9.6385,9.6204,9.6325,465600.0
2015-04-09 11:10:00,15.92,15.93,15.9,15.91,342800.0,9.6325,9.6385,9.6204,9.6264,342800.0
2015-04-09 11:20:00,15.91,15.92,15.9,15.92,400900.0,9.6264,9.6325,9.6204,9.6325,400900.0
2015-04-09 11:30:00,15.92,15.93,15.91,15.91,278800.0,9.6325,9.6385,9.6264,9.6264,278800.0
2015-04-09 11:40:00,15.92,15.94,15.91,15.94,305500.0,9.6325,9.6446,9.6264,9.6446,305500.0
2015-04-09 11:50:00,15.94,15.95,15.93,15.94,225500.0,9.6446,9.6506,9.6385,9.6446,225500.0
2015-04-09 12:00:00,15.94,15.95,15.93,15.93,193300.0,9.6446,9.6506,9.6385,9.6385,193300.0
2015-04-09 12:10:00,15.94,15.94,15.91,15.93,661300.0,9.6446,9.6446,9.6264,9.6385,661300.0
2015-04-09 12:20:00,15.93,15.93,15.88,15.89,962500.0,9.6385,9.6385,9.6083,9.6143,962500.0
2015-04-09 12:30:00,15.89,15.94,15.89,15.94,292500.0,9.6143,9.6446,9.6143,9.6446,292500.0
2015-04-09 12:40:00,15.94,15.94,15.91,15.91,274300.0,9.6446,9.6446,9.6264,9.6264,274300.0
2015-04-09 12:50:00,15.92,15.93,15.91,15.93,341800.0,9.6325,9.6385,9.6264,9.6385,341800.0
2015-04-09 13:00:00,15.93,15.93,15.89,15.89,385000.0,9.6385,9.6385,9.6143,9.6143,385000.0
2015-04-09 13:10:00,15.89,15.91,15.89,15.91,292500.0,9.6143,9.6264,9.6143,9.6264,292500.0
2015-04-09 13:20:00,15.91,15.92,15.9,15.91,443800.0,9.6264,9.6325,9.6204,9.6264,443800.0
2015-04-09 13:30:00,15.91,15.91,15.89,15.9,745600.0,9.6264,9.6264,9.6143,9.6204,745600.0
2015-04-09 13:40:00,15.9,15.92,15.89,15.92,743900.0,9.6204,9.6325,9.6143,9.6325,743900.0
2015-04-09 13:50:00,15.92,15.92,15.9,15.9,289800.0,9.6325,9.6325,9.6204,9.6204,289800.0
2015-04-09 14:00:00,15.91,15.91,15.89,15.9,222600.0,9.6264,9.6264,9.6143,9.6204,222600.0
2015-04-09 14:10:00,15.89,15.9,15.89,15.9,236200.0,9.6143,9.6204,9.6143,9.6204,236200.0
2015-04-09 14:20:00,15.9,15.9,15.88,15.89,280100.0,9.6204,9.6204,9.6083,9.6143,280100.0
2015-04-09 14:30:00,15.88,15.92,15.88,15.92,387500.0,9.6083,9.6325,9.6083,9.6325,387500.0
2015-04-09 14:40:00,15.92,15.93,15.91,15.92,374000.0,9.6325,9.6385,9.6264,9.6325,374000.0
2015-04-09 14:50:00,15.91,15.92,15.91,15.92,316200.0,9.6264,9.6325,9.6264,9.6325,316200.0
2015-04-09 15:00:00,15.92,15.92,15.91,15.92,373100.0,9.6325,9.6325,9.6264,9.6325,373100.0
2015-04-09 15:10:00,15.92,15.94,15.9,15.94,1181700.0,9.6325,9.6446,9.6204,9.6446,1181700.0
2015-04-09 15:20:00,15.94,15.95,15.92,15.95,562000.0,9.6446,9.6506,9.6325,9.6506,562000.0
2015-04-09 15:30:00,15.95,15.95,15.91,15.93,812900.0,9.6506,9.6506,9.6264,9.6385,812900.0
2015-04-09 15:40:00,15.93,15.93,15.91,15.92,728000.0,9.6385,9.6385,9.6264,9.6325,728000.0
2015-04-09 15:50:00,15.93,15.95,15.91,15.94,2030900.0,9.6385,9.6506,9.6264,9.6446,2030900.0
2015-04-10 09:30:00,15.97,16.05,15.96,15.99,1279500.0,9.6627,9.7111,9.6567,9.6748,1279500.0
2015-04-10 09:40:00,15.99,16.02,15.96,16.01,412500.0,9.6748,9.693,9.6567,9.6869,412500.0
2015-04-10 09:50:00,16.01,16.02,15.98,16.0,531700.0,9.6869,9.693,9.6688,9.6809,531700.0
2015-04-10 10:00:00,16.01,16.02,15.98,16.0,592200.0,9.6869,9.693,9.6688,9.6809,592200.0
2015-04-10 10:10:00,16.0,16.01,15.96,15.98,766300.0,9.6809,9.6869,9.6567,9.6688,766300.0
2015-04-10 10:20:00,15.98,16.0,15.97,15.99,308300.0,9.6688,9.6809,9.6627,9.6748,308300.0
2015-04-10 10:30:00,15.99,16.0,15.98,15.99,164600.0,9.6748,9.6809,9.6688,9.6748,164600.0
2015-04-10 10:40:00,15.98,15.99,15.98,15.99,94700.0,9.6688,9.6748,9.6688,9.6748,94700.0
2015-04-10 10:50:00,15.98,16.0,15.97,15.98,445700.0,9.6688,9.6809,9.6627,9.6688,445700.0
2015-04-10 11:00:00,15.98,15.98,15.97,15.97,158800.0,9.6688,9.6688,9.6627,9.6627,158800.0
2015-04-10 11:10:00,15.97,15.99,15.95,15.99,733700.0,9.6627,9.6748,9.6506,9.6748,733700.0
2015-04-10 11:20:00,15.98,16.0,15.98,16.0,518300.0,9.6688,9.6809,9.6688,9.6809,518300.0
2015-04-10 11:30:00,16.0,16.01,15.99,16.0,366100.0,9.6809,9.6869,9.6748,9.6809,366100.0
2015-04-10 11:40:00,16.0,16.01,15.99,15.99,296300.0,9.6809,9.6869,9.6748,9.6748,296300.0
2015-04-10 11:50:00,16.0,16.0,15.99,16.0,158000.0,9.6809,9.6809,9.6748,9.6809,158000.0
2015-04-10 12:00:00,15.99,16.01,15.99,16.0,310800.0,9.6748,9.6869,9.6748,9.6809,310800.0
2015-04-10 12:10:00,16.0,16.01,15.99,16.0,177300.0,9.6809,9.6869,9.6748,9.6809,177300.0
2015-04-10 12:20:00,16.0,16.0,15.99,15.99,288000.0,9.6809,9.6809,9.6748,9.6748,288000.0
2015-04-10 12:30:00,15.99,16.0,15.98,15.99,151300.0,9.6748,9.6809,9.6688,9.6748,151300.0
2015-04-10 12:40:00,15.99,15.99,15.98,15.98,99900.0,9.6748,9.6748,9.6688,9.6688,99900.0
2015-04-10 12:50:00,15.98,15.99,15.98,15.98,140800.0,9.6688,9.6748,9.6688,9.6688,140800.0
2015-04-10 13:00:00,15.99,15.99,15.97,15.98,536200.0,9.6748,9.6748,9.6627,9.6688,536200.0
2015-04-10 13:10:00,15.98,16.0,15.97,15.99,423900.0,9.6688,9.6809,9.6627,9.6748,423900.0
2015-04-10 13:20:00,16.0,16.0,15.99,16.0,131100.0,9.6809,9.6809,9.6748,9.6809,131100.0
2015-04-10 13:30:00,16.0,16.02,15.99,16.02,374600.0,9.6809,9.693,9.6748,9.693,374600.0
2015-04-10 13:40:00,16.02,16.04,16.01,16.03,604400.0,9.693,9.7051,9.6869,9.699,604400.0
2015-04-10 13:50:00,16.03,16.05,16.02,16.03,1365500.0,9.699,9.7111,9.693,9.699,1365500.0
2015-04-10 14:00:00,16.04,16.04,16.02,16.03,509700.0,9.7051,9.7051,9.693,9.699,509700.0
2015-04-10 14:10:00,16.03,16.04,16.03,16.03,104900.0,9.699,9.7051,9.699,9.699,104900.0
2015-04-10 14:20:00,16.04,16.05,16.03,16.04,281400.0,9.7051,9.7111,9.699,9.7051,281400.0
2015-04-10 14:30:00,16.04,16.04,16.03,16.04,156600.0,9.7051,9.7051,9.699,9.7051,156600.0
2015-04-10 14:40:00,16.03,16.05,16.03,16.05,165500.0,9.699,9.7111,9.699,9.7111,165500.0
2015-04-10 14:50:00,16.04,16.05,16.04,16.05,192000.0,9.7051,9.7111,9.7051,9.7111,192000.0
2015-04-10 15:00:00,16.05,16.05,16.04,16.05,105700.0,9.7111,9.7111,9.7051,9.7111,105700.0
2015-04-10 15:10:00,16.04,16.05,16.04,16.05,222400.0,9.7051,9.7111,9.7051,9.7111,222400.0
2015-04-10 15:20:00,16.04,16.05,16.03,16.05,456600.0,9.7051,9.7111,9.699,9.7111,456600.0
2015-04-10 15:30:00,16.04,16.05,16.04,16.05,379300.0,9.7051,9.7111,9.7051,9.7111,379300.0
2015-04-10 15:40:00,16.05,16.05,16.04,16.04,307500.0,9.7111,9.7111,9.7051,9.7051,307500.0
2015-04-10 15:50:00,16.04,16.05,16.03,16.04,1218900.0,9.7051,9.7111,9.699,9.7051,1218900.0
2015-04-13 09:30:00,16.0,16.05,15.99,15.99,784000.0,9.6809,9.7111,9.6748,9.6748,784000.0
2015-04-13 09:40:00,15.99,16.02,15.99,15.99,329100.0,9.6748,9.693,9.6748,9.6748,329100.0
2015-04-13 09:50:00,16.0,16.02,15.99,16.02,167800.0,9.6809,9.693,9.6748,9.693,167800.0
2015-04-13 10:00:00,16.02,16.03,15.99,16.02,596100.0,9.693,9.699,9.6748,9.693,596100.0
2015-04-13 10:10:00,16.02,16.03,16.0,16.0,367500.0,9.693,9.699,9.6809,9.6809,367500.0
2015-04-13 10:20:00,16.01,16.04,16.0,16.01,428000.0,9.6869,9.7051,9.6809,9.6869,428000.0
2015-04-13 10:30:00,16.01,16.04,16.01,16.04,216300.0,9.6869,9.7051,9.6869,9.7051,216300.0
2015-04-13 10:40:00,16.04,16.05,16.03,16.04,272500.0,9.7051,9.7111,9.699,9.7051,272500.0
2015-04-13 10:50:00,16.04,16.05,16.02,16.02,172800.0,9.7051,9.7111,9.693,9.693,172800.0
2015-04-13 11:00:00,16.02,16.04,16.01,16.04,436300.0,9.693,9.7051,9.6869,9.7051,436300.0
2015-04-13 11:10:00,16.04,16.04,16.02,16.04,133400.0,9.7051,9.7051,9.693,9.7051,133400.0
2015-04-13 11:20:00,16.04,16.07,16.01,16.05,659500.0,9.7051,9.7232,9.6869,9.7111,659500.0
2015-04-13 11:30:00,16.05,16.07,16.04,16.04,354700.0,9.7111,9.7232,9.7051,9.7051,354700.0
2015-04-13 11:40:00,16.05,16.06,16.04,16.05,313800.0,9.7111,9.7172,9.7051,9.7111,313800.0
2015-04-13 11:50:00,16.06,16.07,16.05,16.07,221700.0,9.7172,9.7232,9.7111,9.7232,221700.0
2015-04-13 12:00:00,16.06,16.07,16.06,16.07,142500.0,9.7172,9.7232,9.7172,9.7232,142500.0
2015-04-13 12:10:00,16.07,16.07,16.05,16.07,222100.0,9.7232,9.7232,9.7111,9.7232,222100.0
2015-04-13 12:20:00,16.07,16.07,16.05,16.06,196600.0,9.7232,9.7232,9.7111,9.7172,196600.0
2015-04-13 12:30:00,16.06,16.06,16.05,16.06,116700.0,9.7172,9.7172,9.7111,9.7172,116700.0
2015-04-13 12:40:00,16.06,16.08,16.05,16.07,173100.0,9.7172,9.7293,9.7111,9.7232,173100.0
2015-04-13 12:50:00,16.07,16.08,16.06,16.07,325100.0,9.7232,9.7293,9.7172,9.7232,325100.0
2015-04-13 13:00:00,16.07,16.08,16.0,16.0,969700.0,9.7232,9.7293,9.6809,9.6809,969700.0
2015-04-13 13:10:00,16.01,16.02,15.99,16.0,556200.0,9.6869,9.693,9.6748,9.6809,556200.0
2015-04-13 13:20:00,16.0,16.01,15.97,15.99,489200.0,9.6809,9.6869,9.6627,9.6748,489200.0
2015-04-13 13:30:00,15.99,15.99,15.97,15.98,155100.0,9.6748,9.6748,9.6627,9.6688,155100.0
2015-04-13 13:40:00,15.97,15.99,15.94,15.95,753800.0,9.6627,9.6748,9.6446,9.6506,753800.0
2015-04-13 13:50:00,15.94,15.95,15.94,15.94,274500.0,9.6446,9.6506,9.6446,9.6446,274500.0
2015-04-13 14:00:00,15.94,15.98,15.94,15.96,442200.0,9.6446,9.6688,9.6446,9.6567,442200.0
2015-04-13 14:10:00,15.96,15.97,15.96,15.97,138600.0,9.6567,9.6627,9.6567,9.6627,138600.0
2015-04-13 14:20:00,15.96,15.98,15.95,15.96,408200.0,9.6567,9.6688,9.6506,9.6567,408200.0
2015-04-13 14:30:00,15.97,15.97,15.94,15.95,404300.0,9.6627,9.6627,9.6446,9.6506,404300.0
2015-04-13 14:40:00,15.94,15.96,15.93,15.94,470300.0,9.6446,9.6567,9.6385,9.6446,470300.0
2015-04-13 14:50:00,15.94,15.96,15.92,15.96,643800.0,9.6446,9.6567,9.6325,9.6567,643800.0
2015-04-13 15:00:00,15.96,15.97,15.94,15.97,492600.0,9.6567,9.6627,9.6446,9.6627,492600.0
2015-04-13 15:10:00,15.97,15.97,15.92,15.92,357900.0,9.6627,9.6627,9.6325,9.6325,357900.0
2015-04-13 15:20:00,15.92,15.93,15.87,15.89,1124300.0,9.6325,9.6385,9.6022,9.6143,1124300.0
2015-04-13 15:30:00,15.88,15.89,15.87,15.89,697300.0,9.6083,9.6143,9.6022,9.6143,697300.0
2015-04-13 15:40:00,15.89,15.92,15.88,15.92,1148000.0,9.6143,9.6325,9.6083,9.6325,1148000.0
2015-04-13 15:50:00,15.92,15.94,15.87,15.88,2456700.0,9.6325,9.6446,9.6022,9.6083,2456700.0
2015-04-14 09:30:00,15.9,16.02,15.89,16.01,1202000.0,9.6204,9.693,9.6143,9.6869,1202000.0
2015-04-14 09:40:00,16.0,16.03,15.97,15.99,755000.0,9.6809,9.699,9.6627,9.6748,755000.0
2015-04-14 09:50:00,15.99,16.03,15.96,15.97,482500.0,9.6748,9.699,9.6567,9.6627,482500.0
2015-04-14 10:00:00,15.97,15.97,15.92,15.92,529700.0,9.6627,9.6627,9.6325,9.6325,529700.0
2015-04-14 10:10:00,15.92,15.96,15.91,15.94,363400.0,9.6325,9.6567,9.6264,9.6446,363400.0
2015-04-14 10:20:00,15.94,15.96,15.94,15.96,206400.0,9.6446,9.6567,9.6446,9.6567,206400.0
2015-04-14 10:30:00,15.96,15.96,15.92,15.94,259800.0,9.6567,9.6567,9.6325,9.6446,259800.0
2015-04-14 10:40:00,15.94,15.95,15.91,15.95,476700.0,9.6446,9.6506,9.6264,9.6506,476700.0
2015-04-14 10:50:00,15.94,15.95,15.93,15.94,148600.0,9.6446,9.6506,9.6385,9.6446,148600.0
2015-04-14 11:00:00,15.94,15.98,15.92,15.98,624400.0,9.6446,9.6688,9.6325,9.6688,624400.0
2015-04-14 11:10:00,15.97,15.99,15.96,15.99,830300.0,9.6627,9.6748,9.6567,9.6748,830300.0
2015-04-14 11:20:00,15.98,16.0,15.98,16.0,317900.0,9.6688,9.6809,9.6688,9.6809,317900.0
2015-04-14 11:30:00,16.0,16.05,15.99,16.04,1359900.0,9.6809,9.7111,9.6748,9.7051,1359900.0
2015-04-14 11:40:00,16.04,16.05,16.02,16.03,653600.0,9.7051,9.7111,9.693,9.699,653600.0
2015-04-14 11:50:00,16.03,16.05,16.01,16.03,1602000.0,9.699,9.7111,9.6869,9.699,1602000.0
2015-04-14 12:00:00,16.03,16.05,16.02,16.03,764700.0,9.699,9.7111,9.693,9.699,764700.0
2015-04-14 12:10:00,16.04,16.05,16.02,16.02,268500.0,9.7051,9.7111,9.693,9.693,268500.0
2015-04-14 12:20:00,16.03,16.03,16.01,16.03,136000.0,9.699,9.699,9.6869,9.699,136000.0
2015-04-14 12:30:00,16.03,16.05,16.01,16.02,539600.0,9.699,9.7111,9.6869,9.693,539600.0
2015-04-14 12:40:00,16.03,16.03,16.01,16.01,105800.0,9.699,9.699,9.6869,9.6869,105800.0
2015-04-14 12:50:00,16.01,16.02,16.01,16.01,79000.0,9.6869,9.693,9.6869,9.6869,79000.0
2015-04-14 13:00:00,16.01,16.02,15.99,15.99,156000.0,9.6869,9.693,9.6748,9.6748,156000.0
2015-04-14 13:10:00,15.99,16.0,15.98,15.98,108900.0,9.6748,9.6809,9.6688,9.6688,108900.0
2015-04-14 13:20:00,15.98,15.99,15.98,15.99,239100.0,9.6688,9.6748,9.6688,9.6748,239100.0
2015-04-14 13:30:00,15.98,15.99,15.98,15.98,68600.0,9.6688,9.6748,9.6688,9.6688,68600.0
2015-04-14 13:40:00,15.98,15.99,15.98,15.98,65500.0,9.6688,9.6748,9.6688,9.6688,65500.0
2015-04-14 13:50:00,15.99,16.0,15.98,15.99,301200.0,9.6748,9.6809,9.6688,9.6748,301200.0
2015-04-14 14:00:00,16.0,16.0,15.97,15.98,793100.0,9.6809,9.6809,9.6627,9.6688,793100.0
2015-04-14 14:10:00,15.99,16.01,15.98,16.0,380800.0,9.6748,9.6869,9.6688,9.6809,380800.0
2015-04-14 14:20:00,16.0,16.02,15.99,16.02,711400.0,9.6809,9.693,9.6748,9.693,711400.0
2015-04-14 14:30:00,16.02,16.02,15.99,16.0,221000.0,9.693,9.693,9.6748,9.6809,221000.0
2015-04-14 14:40:00,15.99,16.0,15.99,15.99,126500.0,9.6748,9.6809,9.6748,9.6748,126500.0
2015-04-14 14:50:00,15.99,16.0,15.97,15.97,387200.0,9.6748,9.6809,9.6627,9.6627,387200.0
2015-04-14 15:00:00,15.97,15.98,15.97,15.97,235200.0,9.6627,9.6688,9.6627,9.6627,235200.0
2015-04-14 15:10:00,15.97,15.98,15.97,15.98,185500.0,9.6627,9.6688,9.6627,9.6688,185500.0
2015-04-14 15:20:00,15.97,15.98,15.96,15.96,238100.0,9.6627,9.6688,9.6567,9.6567,238100.0
2015-04-14 15:30:00,15.96,15.98,15.94,15.98,1085800.0,9.6567,9.6688,9.6446,9.6688,1085800.0
2015-04-14 15:40:00,15.98,15.98,15.97,15.98,662800.0,9.6688,9.6688,9.6627,9.6688,662800.0
2015-04-14 15:50:00,15.98,15.98,15.97,15.98,1243700.0,9.6688,9.6688,9.6627,9.6688,1243700.0
2015-04-15 09:30:00,16.01,16.06,16.0,16.03,804800.0,9.6869,9.7172,9.6809,9.699,804800.0
2015-04-15 09:40:00,16.03,16.05,16.02,16.03,570100.0,9.699,9.7111,9.693,9.699,570100.0
2015-04-15 09:50:00,16.04,16.05,16.02,16.02,429700.0,9.7051,9.7111,9.693,9.693,429700.0
2015-04-15 10:00:00,16.03,16.04,16.0,16.02,385600.0,9.699,9.7051,9.6809,9.693,385600.0
2015-04-15 10:10:00,16.02,16.04,16.01,16.04,410000.0,9.693,9.7051,9.6869,9.7051,410000.0
2015-04-15 10:20:00,16.04,16.04,16.03,16.04,310100.0,9.7051,9.7051,9.699,9.7051,310100.0
2015-04-15 10:30:00,16.04,16.05,16.03,16.05,208800.0,9.7051,9.7111,9.699,9.7111,208800.0
2015-04-15 10:40:00,16.05,16.05,16.03,16.04,470900.0,9.7111,9.7111,9.699,9.7051,470900.0
2015-04-15 10:50:00,16.03,16.06,16.03,16.04,611000.0,9.699,9.7172,9.699,9.7051,611000.0
2015-04-15 11:00:00,16.05,16.05,16.03,16.05,362600.0,9.7111,9.7111,9.699,9.7111,362600.0
2015-04-15 11:10:00,16.05,16.05,16.02,16.02,241000.0,9.7111,9.7111,9.693,9.693,241000.0
2015-04-15 11:20:00,16.02,16.04,16.01,16.03,807500.0,9.693,9.7051,9.6869,9.699,807500.0
2015-04-15 11:30:00,16.03,16.04,16.0,16.01,1435500.0,9.699,9.7051,9.6809,9.6869,1435500.0
2015-04-15 11:40:00,16.01,16.03,16.0,16.02,1092000.0,9.6869,9.699,9.6809,9.693,1092000.0
2015-04-15 11:50:00,16.02,16.04,16.01,16.03,552800.0,9.693,9.7051,9.6869,9.699,552800.0
2015-04-15 12:00:00,16.03,16.03,16.02,16.03,159700.0,9.699,9.699,9.693,9.699,159700.0
2015-04-15 12:10:00,16.03,16.05,16.02,16.03,659000.0,9.699,9.7111,9.693,9.699,659000.0
2015-04-15 12:20:00,16.04,16.04,16.03,16.04,72800.0,9.7051,9.7051,9.699,9.7051,72800.0
2015-04-15 12:30:00,16.04,16.04,16.03,16.04,182600.0,9.7051,9.7051,9.699,9.7051,182600.0
2015-04-15 12:40:00,16.04,16.05,16.03,16.05,183700.0,9.7051,9.7111,9.699,9.7111,183700.0
2015-04-15 12:50:00,16.05,16.05,16.03,16.05,583700.0,9.7111,9.7111,9.699,9.7111,583700.0
2015-04-15 13:00:00,16.04,16.05,16.03,16.04,250200.0,9.7051,9.7111,9.699,9.7051,250200.0
2015-04-15 13:10:00,16.04,16.07,16.03,16.06,1828500.0,9.7051,9.7232,9.699,9.7172,1828500.0
2015-04-15 13:20:00,16.06,16.06,16.03,16.05,1934800.0,9.7172,9.7172,9.699,9.7111,1934800.0
2015-04-15 13:30:00,16.05,16.06,16.03,16.05,2150800.0,9.7111,9.7172,9.699,9.7111,2150800.0
2015-04-15 13:40:00,16.05,16.07,16.04,16.05,781000.0,9.7111,9.7232,9.7051,9.7111,781000.0
2015-04-15 13:50:00,16.05,16.07,16.04,16.07,207900.0,9.7111,9.7232,9.7051,9.7232,207900.0
2015-04-15 14:00:00,16.07,16.08,16.06,16.08,504600.0,9.7232,9.7293,9.7172,9.7293,504600.0
2015-04-15 14:10:00,16.07,16.08,16.07,16.08,145300.0,9.7232,9.7293,9.7232,9.7293,145300.0
2015-04-15 14:20:00,16.07,16.08,16.06,16.07,331800.0,9.7232,9.7293,9.7172,9.7232,331800.0
2015-04-15 14:30:00,16.06,16.07,16.06,16.06,152900.0,9.7172,9.7232,9.7172,9.7172,152900.0
2015-04-15 14:40:00,16.06,16.08,16.06,16.07,259100.0,9.7172,9.7293,9.7172,9.7232,259100.0
2015-04-15 14:50:00,16.08,16.08,16.07,16.07,190100.0,9.7293,9.7293,9.7232,9.7232,190100.0
2015-04-15 15:00:00,16.07,16.08,16.06,16.08,408100.0,9.7232,9.7293,9.7172,9.7293,408100.0
2015-04-15 15:10:00,16.07,16.08,16.07,16.07,268600.0,9.7232,9.7293,9.7232,9.7232,268600.0
2015-04-15 15:20:00,16.08,16.08,16.07,16.07,361300.0,9.7293,9.7293,9.7232,9.7232,361300.0
2015-04-15 15:30:00,16.07,16.08,16.06,16.06,717500.0,9.7232,9.7293,9.7172,9.7172,717500.0
2015-04-15 15:40:00,16.06,16.07,16.05,16.07,838900.0,9.7172,9.7232,9.7111,9.7232,838900.0
2015-04-15 15:50:00,16.07,16.08,16.06,16.06,1737600.0,9.7232,9.7293,9.7172,9.7172,1737600.0
2015-04-16 09:30:00,16.04,16.09,16.02,16.04,999600.0,9.7051,9.7353,9.693,9.7051,999600.0
2015-04-16 09:40:00,16.04,16.05,16.0,16.0,521800.0,9.7051,9.7111,9.6809,9.6809,521800.0
2015-04-16 09:50:00,16.01,16.03,16.0,16.01,397300.0,9.6869,9.699,9.6809,9.6869,397300.0
2015-04-16 10:00:00,16.01,16.02,15.98,15.99,346400.0,9.6869,9.693,9.6688,9.6748,346400.0
2015-04-16 10:10:00,15.98,16.01,15.97,15.99,904100.0,9.6688,9.6869,9.6627,9.6748,904100.0
2015-04-16 10:20:00,15.99,15.99,15.95,15.97,929200.0,9.6748,9.6748,9.6506,9.6627,929200.0
2015-04-16 10:30:00,15.96,15.98,15.95,15.98,560600.0,9.6567,9.6688,9.6506,9.6688,560600.0
2015-04-16 10:40:00,15.98,16.0,15.97,16.0,266400.0,9.6688,9.6809,9.6627,9.6809,266400.0
2015-04-16 10:50:00,16.0,16.0,15.97,15.97,308600.0,9.6809,9.6809,9.6627,9.6627,308600.0
2015-04-16 11:00:00,15.97,15.99,15.97,15.99,234000.0,9.6627,9.6748,9.6627,9.6748,234000.0
2015-04-16 11:10:00,15.99,15.99,15.98,15.99,310600.0,9.6748,9.6748,9.6688,9.6748,310600.0
2015-04-16 11:20:00,15.99,15.99,15.97,15.97,214700.0,9.6748,9.6748,9.6627,9.6627,214700.0
2015-04-16 11:30:00,15.97,15.98,15.96,15.97,438400.0,9.6627,9.6688,9.6567,9.6627,438400.0
2015-04-16 11:40:00,15.97,15.97,15.96,15.97,274700.0,9.6627,9.6627,9.6567,9.6627,274700.0
2015-04-16 11:50:00,15.97,15.97,15.96,15.97,90100.0,9.6627,9.6627,9.6567,9.6627,90100.0
2015-04-16 12:00:00,15.96,15.98,15.96,15.98,178100.0,9.6567,9.6688,9.6567,9.6688,178100.0
2015-04-16 12:10:00,15.98,15.99,15.97,15.99,256200.0,9.6688,9.6748,9.6627,9.6748,256200.0
2015-04-16 12:20:00,15.99,15.99,15.97,15.97,553800.0,9.6748,9.6748,9.6627,9.6627,553800.0
2015-04-16 12:30:00,15.97,15.99,15.97,15.98,217100.0,9.6627,9.6748,9.6627,9.6688,217100.0
2015-04-16 12:40:00,15.97,15.98,15.97,15.98,197700.0,9.6627,9.6688,9.6627,9.6688,197700.0
2015-04-16 12:50:00,15.98,15.98,15.96,15.96,274200.0,9.6688,9.6688,9.6567,9.6567,274200.0
2015-04-16 13:00:00,15.96,15.97,15.95,15.95,335200.0,9.6567,9.6627,9.6506,9.6506,335200.0
2015-04-16 13:10:00,15.95,15.96,15.95,15.95,164500.0,9.6506,9.6567,9.6506,9.6506,164500.0
2015-04-16 13:20:00,15.96,15.96,15.94,15.95,1072800.0,9.6567,9.6567,9.6446,9.6506,1072800.0
2015-04-16 13:30:00,15.95,15.96,15.94,15.96,240900.0,9.6506,9.6567,9.6446,9.6567,240900.0
2015-04-16 13:40:00,15.96,15.98,15.95,15.97,443300.0,9.6567,9.6688,9.6506,9.6627,443300.0
2015-04-16 13:50:00,15.97,15.98,15.96,15.97,329100.0,9.6627,9.6688,9.6567,9.6627,329100.0
2015-04-16 14:00:00,15.97,15.97,15.94,15.96,680300.0,9.6627,9.6627,9.6446,9.6567,680300.0
2015-04-16 14:10:00,15.95,15.96,15.95,15.96,229300.0,9.6506,9.6567,9.6506,9.6567,229300.0
2015-04-16 14:20:00,15.96,15.96,15.95,15.96,221400.0,9.6567,9.6567,9.6506,9.6567,221400.0
2015-04-16 14:30:00,15.96,15.96,15.95,15.96,127800.0,9.6567,9.6567,9.6506,9.6567,127800.0
2015-04-16 14:40:00,15.96,15.96,15.95,15.95,165300.0,9.6567,9.6567,9.6506,9.6506,165300.0
2015-04-16 14:50:00,15.95,15.96,15.95,15.95,144500.0,9.6506,9.6567,9.6506,9.6506,144500.0
2015-04-16 15:00:00,15.96,15.96,15.95,15.95,131500.0,9.6567,9.6567,9.6506,9.6506,131500.0
2015-04-16 15:10:00,15.96,15.97,15.95,15.97,1187400.0,9.6567,9.6627,9.6506,9.6627,1187400.0
2015-04-16 15:20:00,15.97,15.97,15.95,15.97,594000.0,9.6627,9.6627,9.6506,9.6627,594000.0
2015-04-16 15:30:00,15.97,15.99,15.95,15.98,2449400.0,9.6627,9.6748,9.6506,9.6688,2449400.0
2015-04-16 15:40:00,15.98,15.98,15.93,15.94,2262700.0,9.6688,9.6688,9.6385,9.6446,2262700.0
2015-04-16 15:50:00,15.94,15.97,15.93,15.95,2751500.0,9.6446,9.6627,9.6385,9.6506,2751500.0
2015-04-17 09:30:00,15.88,15.88,15.82,15.84,2563200.0,9.6083,9.6083,9.572,9.5841,2563200.0
2015-04-17 09:40:00,15.85,15.87,15.82,15.83,664200.0,9.5901,9.6022,9.572,9.578,664200.0
2015-04-17 09:50:00,15.83,15.87,15.82,15.84,606900.0,9.578,9.6022,9.572,9.5841,606900.0
2015-04-17 10:00:00,15.84,15.85,15.8,15.8,801600.0,9.5841,9.5901,9.5599,9.5599,801600.0
2015-04-17 10:10:00,15.8,15.84,15.79,15.84,1189500.0,9.5599,9.5841,9.5538,9.5841,1189500.0
2015-04-17 10:20:00,15.84,15.85,15.82,15.84,466300.0,9.5841,9.5901,9.572,9.5841,466300.0
2015-04-17 10:30:00,15.84,15.85,15.81,15.82,1076200.0,9.5841,9.5901,9.5659,9.572,1076200.0
2015-04-17 10:40:00,15.82,15.84,15.8,15.81,573100.0,9.572,9.5841,9.5599,9.5659,573100.0
2015-04-17 10:50:00,15.81,15.82,15.78,15.78,598500.0,9.5659,9.572,9.5478,9.5478,598500.0
2015-04-17 11:00:00,15.78,15.79,15.75,15.76,869200.0,9.5478,9.5538,9.5296,9.5357,869200.0
2015-04-17 11:10:00,15.76,15.77,15.75,15.77,421800.0,9.5357,9.5417,9.5296,9.5417,421800.0
2015-04-17 11:20:00,15.77,15.77,15.75,15.77,556800.0,9.5417,9.5417,9.5296,9.5417,556800.0
2015-04-17 11:30:00,15.77,15.77,15.75,15.75,612800.0,9.5417,9.5417,9.5296,9.5296,612800.0
2015-04-17 11:40:00,15.76,15.77,15.75,15.77,523400.0,9.5357,9.5417,9.5296,9.5417,523400.0
2015-04-17 11:50:00,15.76,15.77,15.75,15.75,312900.0,9.5357,9.5417,9.5296,9.5296,312900.0
2015-04-17 12:00:00,15.76,15.77,15.75,15.76,358900.0,9.5357,9.5417,9.5296,9.5357,358900.0
2015-04-17 12:10:00,15.76,15.78,15.75,15.77,540500.0,9.5357,9.5478,9.5296,9.5417,540500.0
2015-04-17 12:20:00,15.77,15.78,15.75,15.76,633100.0,9.5417,9.5478,9.5296,9.5357,633100.0
2015-04-17 12:30:00,15.76,15.79,15.76,15.79,252100.0,9.5357,9.5538,9.5357,9.5538,252100.0
2015-04-17 12:40:00,15.79,15.8,15.78,15.8,143800.0,9.5538,9.5599,9.5478,9.5599,143800.0
2015-04-17 12:50:00,15.8,15.81,15.79,15.8,234700.0,9.5599,9.5659,9.5538,9.5599,234700.0
2015-04-17 13:00:00,15.8,15.81,15.79,15.81,175800.0,9.5599,9.5659,9.5538,9.5659,175800.0
2015-04-17 13:10:00,15.81,15.81,15.78,15.79,293900.0,9.5659,9.5659,9.5478,9.5538,293900.0
2015-04-17 13:20:00,15.79,15.79,15.77,15.77,187400.0,9.5538,9.5538,9.5417,9.5417,187400.0
2015-04-17 13:30:00,15.77,15.78,15.76,15.77,377200.0,9.5417,9.5478,9.5357,9.5417,377200.0
2015-04-17 13:40:00,15.77,15.77,15.75,15.76,434900.0,9.5417,9.5417,9.5296,9.5357,434900.0
2015-04-17 13:50:00,15.76,15.77,15.74,15.75,678600.0,9.5357,9.5417,9.5236,9.5296,678600.0
2015-04-17 14:00:00,15.74,15.75,15.73,15.74,494700.0,9.5236,9.5296,9.5175,9.5236,494700.0
2015-04-17 14:10:00,15.74,15.76,15.71,15.73,2657200.0,9.5236,9.5357,9.5054,9.5175,2657200.0
2015-04-17 14:20:00,15.73,15.76,15.72,15.74,2222700.0,9.5175,9.5357,9.5115,9.5236,2222700.0
2015-04-17 14:30:00,15.74,15.78,15.73,15.76,3355300.0,9.5236,9.5478,9.5175,9.5357,3355300.0
2015-04-17 14:40:00,15.76,15.77,15.75,15.75,274800.0,9.5357,9.5417,9.5296,9.5296,274800.0
2015-04-17 14:50:00,15.76,15.76,15.74,15.74,237300.0,9.5357,9.5357,9.5236,9.5236,237300.0
2015-04-17 15:00:00,15.74,15.75,15.73,15.73,396700.0,9.5236,9.5296,9.5175,9.5175,396700.0
2015-04-17 15:10:00,15.73,15.75,15.73,15.73,376300.0,9.5175,9.5296,9.5175,9.5175,376300.0
2015-04-17 15:20:00,15.74,15.74,15.72,15.74,644100.0,9.5236,9.5236,9.5115,9.5236,644100.0
2015-04-17 15:30:00,15.74,15.77,15.73,15.77,761700.0,9.5236,9.5417,9.5175,9.5417,761700.0
2015-04-17 15:40:00,15.77,15.77,15.75,15.75,850500.0,9.5417,9.5417,9.5296,9.5296,850500.0
2015-04-17 15:50:00,15.75,15.76,15.75,15.75,1427000.0,9.5296,9.5357,9.5296,9.5296,1427000.0
2015-04-20 09:30:00,15.89,15.92,15.84,15.86,1190100.0,9.6143,9.6325,9.5841,9.5962,1190100.0
2015-04-20 09:40:00,15.86,15.88,15.85,15.88,411100.0,9.5962,9.6083,9.5901,9.6083,411100.0
2015-04-20 09:50:00,15.88,15.9,15.87,15.88,495200.0,9.6083,9.6204,9.6022,9.6083,495200.0
2015-04-20 10:00:00,15.88,15.89,15.82,15.83,634000.0,9.6083,9.6143,9.572,9.578,634000.0
2015-04-20 10:10:00,15.83,15.85,15.82,15.84,692300.0,9.578,9.5901,9.572,9.5841,692300.0
2015-04-20 10:20:00,15.84,15.85,15.84,15.85,217100.0,9.5841,9.5901,9.5841,9.5901,217100.0
2015-04-20 10:30:00,15.85,15.85,15.84,15.85,194500.0,9.5901,9.5901,9.5841,9.5901,194500.0
2015-04-20 10:40:00,15.85,15.86,15.82,15.83,542700.0,9.5901,9.5962,9.572,9.578,542700.0
2015-04-20 10:50:00,15.82,15.84,15.82,15.84,270500.0,9.572,9.5841,9.572,9.5841,270500.0
2015-04-20 11:00:00,15.84,15.85,15.83,15.83,284600.0,9.5841,9.5901,9.578,9.578,284600.0
2015-04-20 11:10:00,15.84,15.84,15.82,15.83,212400.0,9.5841,9.5841,9.572,9.578,212400.0
2015-04-20 11:20:00,15.83,15.84,15.82,15.84,333700.0,9.578,9.5841,9.572,9.5841,333700.0
2015-04-20 11:30:00,15.84,15.84,15.83,15.84,308700.0,9.5841,9.5841,9.578,9.5841,308700.0
2015-04-20 11:40:00,15.84,15.84,15.83,15.84,232300.0,9.5841,9.5841,9.578,9.5841,232300.0
2015-04-20 11:50:00,15.84,15.84,15.83,15.83,205500.0,9.5841,9.5841,9.578,9.578,205500.0
2015-04-20 12:00:00,15.84,15.84,15.83,15.84,108100.0,9.5841,9.5841,9.578,9.5841,108100.0
2015-04-20 12:10:00,15.84,15.85,15.83,15.85,184400.0,9.5841,9.5901,9.578,9.5901,184400.0
2015-04-20 12:20:00,15.85,15.85,15.84,15.85,92200.0,9.5901,9.5901,9.5841,9.5901,92200.0
2015-04-20 12:30:00,15.84,15.85,15.84,15.85,168300.0,9.5841,9.5901,9.5841,9.5901,168300.0
2015-04-20 12:40:00,15.85,15.85,15.84,15.84,94400.0,9.5901,9.5901,9.5841,9.5841,94400.0
2015-04-20 12:50:00,15.85,15.85,15.84,15.85,107100.0,9.5901,9.5901,9.5841,9.5901,107100.0
2015-04-20 13:00:00,15.85,15.85,15.84,15.85,170400.0,9.5901,9.5901,9.5841,9.5901,170400.0
2015-04-20 13:10:00,15.85,15.85,15.84,15.85,225100.0,9.5901,9.5901,9.5841,9.5901,225100.0
2015-04-20 13:20:00,15.85,15.85,15.84,15.85,125200.0,9.5901,9.5901,9.5841,9.5901,125200.0
2015-04-20 13:30:00,15.85,15.86,15.84,15.86,367100.0,9.5901,9.5962,9.5841,9.5962,367100.0
2015-04-20 13:40:00,15.86,15.87,15.85,15.87,243400.0,9.5962,9.6022,9.5901,9.6022,243400.0
2015-04-20 13:50:00,15.87,15.88,15.86,15.88,250300.0,9.6022,9.6083,9.5962,9.6083,250300.0
2015-04-20 14:00:00,15.88,15.89,15.87,15.89,252700.0,9.6083,9.6143,9.6022,9.6143,252700.0
2015-04-20 14:10:00,15.89,15.92,15.88,15.91,668500.0,9.6143,9.6325,9.6083,9.6264,668500.0
2015-04-20 14:20:00,15.91,15.92,15.89,15.9,508200.0,9.6264,9.6325,9.6143,9.6204,508200.0
2015-04-20 14:30:00,15.9,15.9,15.88,15.89,172100.0,9.6204,9.6204,9.6083,9.6143,172100.0
2015-04-20 14:40:00,15.89,15.89,15.88,15.89,115200.0,9.6143,9.6143,9.6083,9.6143,115200.0
2015-04-20 14:50:00,15.89,15.89,15.88,15.89,219200.0,9.6143,9.6143,9.6083,9.6143,219200.0
2015-04-20 15:00:00,15.89,15.89,15.88,15.89,349400.0,9.6143,9.6143,9.6083,9.6143,349400.0
2015-04-20 15:10:00,15.89,15.9,15.88,15.9,290900.0,9.6143,9.6204,9.6083,9.6204,290900.0
2015-04-20 15:20:00,15.9,15.9,15.89,15.9,374900.0,9.6204,9.6204,9.6143,9.6204,374900.0
2015-04-20 15:30:00,15.9,15.9,15.89,15.9,262700.0,9.6204,9.6204,9.6143,9.6204,262700.0
2015-04-20 15:40:00,15.89,15.91,15.89,15.91,446300.0,9.6143,9.6264,9.6143,9.6264,446300.0
2015-04-20 15:50:00,15.91,15.91,15.9,15.91,1475300.0,9.6264,9.6264,9.6204,9.6264,1475300.0
2015-04-21 09:30:00,15.92,15.98,15.84,15.84,1496000.0,9.6325,9.6688,9.5841,9.5841,1496000.0
2015-04-21 09:40:00,15.84,15.85,15.79,15.83,872800.0,9.5841,9.5901,9.5538,9.578,872800.0
2015-04-21 09:50:00,15.83,15.83,15.8,15.81,486100.0,9.578,9.578,9.5599,9.5659,486100.0
2015-04-21 10:00:00,15.82,15.82,15.8,15.81,461300.0,9.572,9.572,9.5599,9.5659,461300.0
2015-04-21 10:10:00,15.81,15.81,15.8,15.81,244400.0,9.5659,9.5659,9.5599,9.5659,244400.0
2015-04-21 10:20:00,15.81,15.82,15.8,15.82,350600.0,9.5659,9.572,9.5599,9.572,350600.0
2015-04-21 10:30:00,15.81,15.82,15.8,15.81,338100.0,9.5659,9.572,9.5599,9.5659,338100.0
2015-04-21 10:40:00,15.81,15.81,15.77,15.79,1158300.0,9.5659,9.5659,9.5417,9.5538,1158300.0
2015-04-21 10:50:00,15.79,15.8,15.78,15.8,300200.0,9.5538,9.5599,9.5478,9.5599,300200.0
2015-04-21 11:00:00,15.79,15.81,15.79,15.81,302500.0,9.5538,9.5659,9.5538,9.5659,302500.0
2015-04-21 11:10:00,15.81,15.81,15.8,15.81,241100.0,9.5659,9.5659,9.5599,9.5659,241100.0
2015-04-21 11:20:00,15.81,15.81,15.8,15.81,154800.0,9.5659,9.5659,9.5599,9.5659,154800.0
2015-04-21 11:30:00,15.81,15.83,15.79,15.79,1092700.0,9.5659,9.578,9.5538,9.5538,1092700.0
2015-04-21 11:40:00,15.79,15.8,15.76,15.78,675700.0,9.5538,9.5599,9.5357,9.5478,675700.0
2015-04-21 11:50:00,15.78,15.8,15.77,15.79,398900.0,9.5478,9.5599,9.5417,9.5538,398900.0
2015-04-21 12:00:00,15.79,15.79,15.78,15.79,113300.0,9.5538,9.5538,9.5478,9.5538,113300.0
2015-04-21 12:10:00,15.79,15.79,15.78,15.79,169100.0,9.5538,9.5538,9.5478,9.5538,169100.0
2015-04-21 12:20:00,15.79,15.79,15.78,15.79,217800.0,9.5538,9.5538,9.5478,9.5538,217800.0
2015-04-21 12:30:00,15.79,15.85,15.78,15.84,964100.0,9.5538,9.5901,9.5478,9.5841,964100.0
2015-04-21 12:40:00,15.84,15.84,15.81,15.82,289300.0,9.5841,9.5841,9.5659,9.572,289300.0
2015-04-21 12:50:00,15.82,15.83,15.81,15.83,215900.0,9.572,9.578,9.5659,9.578,215900.0
2015-04-21 13:00:00,15.82,15.83,15.82,15.83,111800.0,9.572,9.578,9.572,9.578,111800.0
2015-04-21 13:10:00,15.83,15.83,15.82,15.83,118700.0,9.578,9.578,9.572,9.578,118700.0
2015-04-21 13:20:00,15.83,15.83,15.82,15.82,151000.0,9.578,9.578,9.572,9.572,151000.0
2015-04-21 13:30:00,15.83,15.83,15.79,15.79,321800.0,9.578,9.578,9.5538,9.5538,321800.0
2015-04-21 13:40:00,15.79,15.8,15.79,15.79,97100.0,9.5538,9.5599,9.5538,9.5538,97100.0
2015-04-21 13:50:00,15.79,15.8,15.78,15.8,487100.0,9.5538,9.5599,9.5478,9.5599,487100.0
2015-04-21 14:00:00,15.79,15.8,15.78,15.79,340800.0,9.5538,9.5599,9.5478,9.5538,340800.0
2015-04-21 14:10:00,15.78,15.81,15.78,15.81,232800.0,9.5478,9.5659,9.5478,9.5659,232800.0
2015-04-21 14:20:00,15.81,15.82,15.8,15.82,119700.0,9.5659,9.572,9.5599,9.572,119700.0
2015-04-21 14:30:00,15.82,15.82,15.8,15.81,258300.0,9.572,9.572,9.5599,9.5659,258300.0
2015-04-21 14:40:00,15.81,15.81,15.8,15.81,182400.0,9.5659,9.5659,9.5599,9.5659,182400.0
2015-04-21 14:50:00,15.8,15.81,15.8,15.81,210300.0,9.5599,9.5659,9.5599,9.5659,210300.0
2015-04-21 15:00:00,15.81,15.81,15.8,15.81,130400.0,9.5659,9.5659,9.5599,9.5659,130400.0
2015-04-21 15:10:00,15.81,15.81,15.8,15.8,189200.0,9.5659,9.5659,9.5599,9.5599,189200.0
2015-04-21 15:20:00,15.81,15.81,15.8,15.8,223900.0,9.5659,9.5659,9.5599,9.5599,223900.0
2015-04-21 15:30:00,15.81,15.82,15.8,15.82,397300.0,9.5659,9.572,9.5599,9.572,397300.0
2015-04-21 15:40:00,15.82,15.82,15.8,15.82,926800.0,9.572,9.572,9.5599,9.572,926800.0
2015-04-21 15:50:00,15.81,15.84,15.81,15.83,2098700.0,9.5659,9.5841,9.5659,9.578,2098700.0
2015-04-22 09:30:00,15.83,15.86,15.81,15.83,778900.0,9.578,9.5962,9.5659,9.578,778900.0
2015-04-22 09:40:00,15.83,15.83,15.78,15.78,453300.0,9.578,9.578,9.5478,9.5478,453300.0
2015-04-22 09:50:00,15.79,15.79,15.76,15.78,303900.0,9.5538,9.5538,9.5357,9.5478,303900.0
2015-04-22 10:00:00,15.78,15.79,15.75,15.76,577400.0,9.5478,9.5538,9.5296,9.5357,577400.0
2015-04-22 10:10:00,15.76,15.76,15.72,15.73,699900.0,9.5357,9.5357,9.5115,9.5175,699900.0
2015-04-22 10:20:00,15.74,15.78,15.73,15.78,667700.0,9.5236,9.5478,9.5175,9.5478,667700.0
2015-04-22 10:30:00,15.78,15.8,15.74,15.74,635900.0,9.5478,9.5599,9.5236,9.5236,635900.0
2015-04-22 10:40:00,15.74,15.77,15.74,15.76,645000.0,9.5236,9.5417,9.5236,9.5357,645000.0
2015-04-22 10:50:00,15.76,15.77,15.75,15.75,220600.0,9.5357,9.5417,9.5296,9.5296,220600.0
2015-04-22 11:00:00,15.75,15.76,15.75,15.76,303000.0,9.5296,9.5357,9.5296,9.5357,303000.0
2015-04-22 11:10:00,15.76,15.76,15.75,15.76,221200.0,9.5357,9.5357,9.5296,9.5357,221200.0
2015-04-22 11:20:00,15.76,15.76,15.72,15.76,822100.0,9.5357,9.5357,9.5115,9.5357,822100.0
2015-04-22 11:30:00,15.76,15.8,15.75,15.8,272700.0,9.5357,9.5599,9.5296,9.5599,272700.0
2015-04-22 11:40:00,15.8,15.8,15.79,15.8,83300.0,9.5599,9.5599,9.5538,9.5599,83300.0
2015-04-22 11:50:00,15.8,15.8,15.79,15.8,130300.0,9.5599,9.5599,9.5538,9.5599,130300.0
2015-04-22 12:00:00,15.8,15.8,15.76,15.77,341200.0,9.5599,9.5599,9.5357,9.5417,341200.0
2015-04-22 12:10:00,15.77,15.78,15.76,15.78,241000.0,9.5417,9.5478,9.5357,9.5478,241000.0
2015-04-22 12:20:00,15.78,15.82,15.77,15.81,498500.0,9.5478,9.572,9.5417,9.5659,498500.0
2015-04-22 12:30:00,15.81,15.83,15.8,15.82,460100.0,9.5659,9.578,9.5599,9.572,460100.0
2015-04-22 12:40:00,15.82,15.84,15.81,15.84,145300.0,9.572,9.5841,9.5659,9.5841,145300.0
2015-04-22 12:50:00,15.84,15.85,15.83,15.83,494400.0,9.5841,9.5901,9.578,9.578,494400.0
2015-04-22 13:00:00,15.83,15.84,15.82,15.83,168700.0,9.578,9.5841,9.572,9.578,168700.0
2015-04-22 13:10:00,15.83,15.84,15.82,15.84,123200.0,9.578,9.5841,9.572,9.5841,123200.0
2015-04-22 13:20:00,15.84,15.85,15.83,15.84,116300.0,9.5841,9.5901,9.578,9.5841,116300.0
2015-04-22 13:30:00,15.85,15.88,15.84,15.86,845400.0,9.5901,9.6083,9.5841,9.5962,845400.0
2015-04-22 13:40:00,15.86,15.9,15.86,15.89,478200.0,9.5962,9.6204,9.5962,9.6143,478200.0
2015-04-22 13:50:00,15.88,15.89,15.86,15.87,238800.0,9.6083,9.6143,9.5962,9.6022,238800.0
2015-04-22 14:00:00,15.87,15.89,15.86,15.89,285500.0,9.6022,9.6143,9.5962,9.6143,285500.0
2015-04-22 14:10:00,15.89,15.89,15.87,15.88,200700.0,9.6143,9.6143,9.6022,9.6083,200700.0
2015-04-22 14:20:00,15.87,15.88,15.87,15.88,148800.0,9.6022,9.6083,9.6022,9.6083,148800.0
2015-04-22 14:30:00,15.88,15.89,15.87,15.88,220300.0,9.6083,9.6143,9.6022,9.6083,220300.0
2015-04-22 14:40:00,15.89,15.9,15.86,15.9,1115000.0,9.6143,9.6204,9.5962,9.6204,1115000.0
2015-04-22 14:50:00,15.9,15.9,15.87,15.9,1201600.0,9.6204,9.6204,9.6022,9.6204,1201600.0
2015-04-22 15:00:00,15.9,15.93,15.89,15.92,902300.0,9.6204,9.6385,9.6143,9.6325,902300.0
2015-04-22 15:10:00,15.92,15.92,15.91,15.92,250000.0,9.6325,9.6325,9.6264,9.6325,250000.0
2015-04-22 15:20:00,15.92,15.93,15.89,15.92,1098700.0,9.6325,9.6385,9.6143,9.6325,1098700.0
2015-04-22 15:30:00,15.93,15.93,15.89,15.91,525800.0,9.6385,9.6385,9.6143,9.6264,525800.0
2015-04-22 15:40:00,15.91,15.91,15.88,15.9,572600.0,9.6264,9.6264,9.6083,9.6204,572600.0
2015-04-22 15:50:00,15.9,15.92,15.89,15.91,1598400.0,9.6204,9.6325,9.6143,9.6264,1598400.0
2015-04-23 09:30:00,15.84,15.88,15.83,15.87,1090400.0,9.5841,9.6083,9.578,9.6022,1090400.0
2015-04-23 09:40:00,15.87,15.89,15.82,15.82,388600.0,9.6022,9.6143,9.572,9.572,388600.0
2015-04-23 09:50:00,15.82,15.83,15.75,15.76,677700.0,9.572,9.578,9.5296,9.5357,677700.0
2015-04-23 10:00:00,15.76,15.78,15.75,15.76,730900.0,9.5357,9.5478,9.5296,9.5357,730900.0
2015-04-23 10:10:00,15.76,15.77,15.75,15.76,585100.0,9.5357,9.5417,9.5296,9.5357,585100.0
2015-04-23 10:20:00,15.76,15.78,15.74,15.78,462000.0,9.5357,9.5478,9.5236,9.5478,462000.0
2015-04-23 10:30:00,15.77,15.78,15.76,15.77,489500.0,9.5417,9.5478,9.5357,9.5417,489500.0
2015-04-23 10:40:00,15.77,15.78,15.76,15.77,300600.0,9.5417,9.5478,9.5357,9.5417,300600.0
2015-04-23 10:50:00,15.76,15.77,15.72,15.75,850000.0,9.5357,9.5417,9.5115,9.5296,850000.0
2015-04-23 11:00:00,15.75,15.75,15.73,15.73,326100.0,9.5296,9.5296,9.5175,9.5175,326100.0
2015-04-23 11:10:00,15.73,15.74,15.71,15.71,503400.0,9.5175,9.5236,9.5054,9.5054,503400.0
2015-04-23 11:20:00,15.71,15.72,15.7,15.71,616100.0,9.5054,9.5115,9.4994,9.5054,616100.0
2015-04-23 11:30:00,15.71,15.75,15.7,15.75,628100.0,9.5054,9.5296,9.4994,9.5296,628100.0
2015-04-23 11:40:00,15.75,15.75,15.73,15.74,283400.0,9.5296,9.5296,9.5175,9.5236,283400.0
2015-04-23 11:50:00,15.74,15.78,15.73,15.78,437900.0,9.5236,9.5478,9.5175,9.5478,437900.0
2015-04-23 12:00:00,15.77,15.77,15.76,15.76,256600.0,9.5417,9.5417,9.5357,9.5357,256600.0
2015-04-23 12:10:00,15.76,15.77,15.76,15.76,134200.0,9.5357,9.5417,9.5357,9.5357,134200.0
2015-04-23 12:20:00,15.77,15.77,15.75,15.75,227900.0,9.5417,9.5417,9.5296,9.5296,227900.0
2015-04-23 12:30:00,15.76,15.78,15.75,15.78,413200.0,9.5357,9.5478,9.5296,9.5478,413200.0
2015-04-23 12:40:00,15.78,15.79,15.77,15.78,593000.0,9.5478,9.5538,9.5417,9.5478,593000.0
2015-04-23 12:50:00,15.77,15.78,15.77,15.77,159600.0,9.5417,9.5478,9.5417,9.5417,159600.0
2015-04-23 13:00:00,15.78,15.78,15.77,15.78,367700.0,9.5478,9.5478,9.5417,9.5478,367700.0
2015-04-23 13:10:00,15.78,15.78,15.77,15.78,152800.0,9.5478,9.5478,9.5417,9.5478,152800.0
2015-04-23 13:20:00,15.78,15.78,15.77,15.78,96200.0,9.5478,9.5478,9.5417,9.5478,96200.0
2015-04-23 13:30:00,15.78,15.8,15.77,15.79,652700.0,9.5478,9.5599,9.5417,9.5538,652700.0
2015-04-23 13:40:00,15.8,15.81,15.79,15.81,231800.0,9.5599,9.5659,9.5538,9.5659,231800.0
2015-04-23 13:50:00,15.81,15.83,15.8,15.83,193700.0,9.5659,9.578,9.5599,9.578,193700.0
2015-04-23 14:00:00,15.83,15.85,15.82,15.85,668300.0,9.578,9.5901,9.572,9.5901,668300.0
2015-04-23 14:10:00,15.85,15.85,15.83,15.84,215200.0,9.5901,9.5901,9.578,9.5841,215200.0
2015-04-23 14:20:00,15.84,15.86,15.81,15.85,1774400.0,9.5841,9.5962,9.5659,9.5901,1774400.0
2015-04-23 14:30:00,15.85,15.85,15.84,15.84,189500.0,9.5901,9.5901,9.5841,9.5841,189500.0
2015-04-23 14:40:00,15.85,15.85,15.82,15.84,555900.0,9.5901,9.5901,9.572,9.5841,555900.0
2015-04-23 14:50:00,15.84,15.84,15.83,15.84,106600.0,9.5841,9.5841,9.578,9.5841,106600.0
2015-04-23 15:00:00,15.84,15.86,15.83,15.86,290500.0,9.5841,9.5962,9.578,9.5962,290500.0
2015-04-23 15:10:00,15.86,15.9,15.85,15.85,2517900.0,9.5962,9.6204,9.5901,9.5901,2517900.0
2015-04-23 15:20:00,15.85,15.87,15.85,15.86,324000.0,9.5901,9.6022,9.5901,9.5962,324000.0
2015-04-23 15:30:00,15.87,15.88,15.84,15.84,1272600.0,9.6022,9.6083,9.5841,9.5841,1272600.0
2015-04-23 15:40:00,15.84,15.85,15.79,15.81,1647500.0,9.5841,9.5901,9.5538,9.5659,1647500.0
2015-04-23 15:50:00,15.81,15.82,15.76,15.77,4062600.0,9.5659,9.572,9.5357,9.5417,4062600.0
2015-04-24 09:30:00,15.73,15.83,15.73,15.81,1160000.0,9.5175,9.578,9.5175,9.5659,1160000.0
2015-04-24 09:40:00,15.81,15.86,15.79,15.84,558800.0,9.5659,9.5962,9.5538,9.5841,558800.0
2015-04-24 09:50:00,15.84,15.87,15.83,15.87,432900.0,9.5841,9.6022,9.578,9.6022,432900.0
2015-04-24 10:00:00,15.87,15.87,15.79,15.8,556900.0,9.6022,9.6022,9.5538,9.5599,556900.0
2015-04-24 10:10:00,15.8,15.82,15.78,15.82,749200.0,9.5599,9.572,9.5478,9.572,749200.0
2015-04-24 10:20:00,15.82,15.83,15.8,15.81,537100.0,9.572,9.578,9.5599,9.5659,537100.0
2015-04-24 10:30:00,15.81,15.82,15.79,15.8,416600.0,9.5659,9.572,9.5538,9.5599,416600.0
2015-04-24 10:40:00,15.81,15.81,15.78,15.78,344300.0,9.5659,9.5659,9.5478,9.5478,344300.0
2015-04-24 10:50:00,15.78,15.8,15.78,15.78,292500.0,9.5478,9.5599,9.5478,9.5478,292500.0
2015-04-24 11:00:00,15.79,15.79,15.76,15.77,283400.0,9.5538,9.5538,9.5357,9.5417,283400.0
2015-04-24 11:10:00,15.77,15.77,15.75,15.76,179700.0,9.5417,9.5417,9.5296,9.5357,179700.0
2015-04-24 11:20:00,15.76,15.76,15.75,15.75,149700.0,9.5357,9.5357,9.5296,9.5296,149700.0
2015-04-24 11:30:00,15.76,15.77,15.75,15.77,206400.0,9.5357,9.5417,9.5296,9.5417,206400.0
2015-04-24 11:40:00,15.77,15.77,15.75,15.76,234700.0,9.5417,9.5417,9.5296,9.5357,234700.0
2015-04-24 11:50:00,15.76,15.76,15.74,15.75,278100.0,9.5357,9.5357,9.5236,9.5296,278100.0
2015-04-24 12:00:00,15.75,15.75,15.74,15.75,135000.0,9.5296,9.5296,9.5236,9.5296,135000.0
2015-04-24 12:10:00,15.75,15.75,15.73,15.74,471300.0,9.5296,9.5296,9.5175,9.5236,471300.0
2015-04-24 12:20:00,15.75,15.76,15.74,15.76,153400.0,9.5296,9.5357,9.5236,9.5357,153400.0
2015-04-24 12:30:00,15.75,15.76,15.75,15.76,126700.0,9.5296,9.5357,9.5296,9.5357,126700.0
2015-04-24 12:40:00,15.76,15.77,15.75,15.76,176400.0,9.5357,9.5417,9.5296,9.5357,176400.0
2015-04-24 12:50:00,15.77,15.77,15.76,15.77,124400.0,9.5417,9.5417,9.5357,9.5417,124400.0
2015-04-24 13:00:00,15.77,15.77,15.75,15.76,209500.0,9.5417,9.5417,9.5296,9.5357,209500.0
2015-04-24 13:10:00,15.76,15.76,15.75,15.76,58700.0,9.5357,9.5357,9.5296,9.5357,58700.0
2015-04-24 13:20:00,15.76,15.76,15.75,15.75,195900.0,9.5357,9.5357,9.5296,9.5296,195900.0
2015-04-24 13:30:00,15.76,15.76,15.74,15.75,151200.0,9.5357,9.5357,9.5236,9.5296,151200.0
2015-04-24 13:40:00,15.74,15.75,15.74,15.75,86600.0,9.5236,9.5296,9.5236,9.5296,86600.0
2015-04-24 13:50:00,15.75,15.77,15.72,15.76,1081600.0,9.5296,9.5417,9.5115,9.5357,1081600.0
2015-04-24 14:00:00,15.75,15.76,15.75,15.76,77000.0,9.5296,9.5357,9.5296,9.5357,77000.0
2015-04-24 14:10:00,15.76,15.76,15.75,15.76,228400.0,9.5357,9.5357,9.5296,9.5357,228400.0
2015-04-24 14:20:00,15.75,15.76,15.75,15.75,389800.0,9.5296,9.5357,9.5296,9.5296,389800.0
2015-04-24 14:30:00,15.76,15.76,15.73,15.74,279000.0,9.5357,9.5357,9.5175,9.5236,279000.0
2015-04-24 14:40:00,15.73,15.74,15.72,15.73,346900.0,9.5175,9.5236,9.5115,9.5175,346900.0
2015-04-24 14:50:00,15.72,15.73,15.7,15.7,442200.0,9.5115,9.5175,9.4994,9.4994,442200.0
2015-04-24 15:00:00,15.7,15.74,15.7,15.73,421000.0,9.4994,9.5236,9.4994,9.5175,421000.0
2015-04-24 15:10:00,15.74,15.74,15.72,15.72,592300.0,9.5236,9.5236,9.5115,9.5115,592300.0
2015-04-24 15:20:00,15.72,15.74,15.72,15.73,858700.0,9.5115,9.5236,9.5115,9.5175,858700.0
2015-04-24 15:30:00,15.72,15.74,15.71,15.74,998500.0,9.5115,9.5236,9.5054,9.5236,998500.0
2015-04-24 15:40:00,15.74,15.76,15.73,15.76,616000.0,9.5236,9.5357,9.5175,9.5357,616000.0
2015-04-24 15:50:00,15.76,15.77,15.75,15.77,1113800.0,9.5357,9.5417,9.5296,9.5417,1113800.0
2015-04-27 09:30:00,15.82,15.83,15.77,15.81,1029600.0,9.572,9.578,9.5417,9.5659,1029600.0
2015-04-27 09:40:00,15.81,15.82,15.78,15.81,383800.0,9.5659,9.572,9.5478,9.5659,383800.0
2015-04-27 09:50:00,15.81,15.85,15.8,15.84,494300.0,9.5659,9.5901,9.5599,9.5841,494300.0
2015-04-27 10:00:00,15.84,15.89,15.84,15.88,510600.0,9.5841,9.6143,9.5841,9.6083,510600.0
2015-04-27 10:10:00,15.89,15.91,15.88,15.88,951700.0,9.6143,9.6264,9.6083,9.6083,951700.0
2015-04-27 10:20:00,15.88,15.91,15.86,15.87,961000.0,9.6083,9.6264,9.5962,9.6022,961000.0
2015-04-27 10:30:00,15.87,15.89,15.86,15.86,376100.0,9.6022,9.6143,9.5962,9.5962,376100.0
2015-04-27 10:40:00,15.86,15.89,15.86,15.88,477000.0,9.5962,9.6143,9.5962,9.6083,477000.0
2015-04-27 10:50:00,15.89,15.89,15.86,15.86,221200.0,9.6143,9.6143,9.5962,9.5962,221200.0
2015-04-27 11:00:00,15.86,15.9,15.86,15.9,311800.0,9.5962,9.6204,9.5962,9.6204,311800.0
2015-04-27 11:10:00,15.89,15.92,15.89,15.9,651800.0,9.6143,9.6325,9.6143,9.6204,651800.0
2015-04-27 11:20:00,15.91,15.93,15.9,15.91,545900.0,9.6264,9.6385,9.6204,9.6264,545900.0
2015-04-27 11:30:00,15.92,15.93,15.91,15.92,169300.0,9.6325,9.6385,9.6264,9.6325,169300.0
2015-04-27 11:40:00,15.93,15.93,15.91,15.91,439500.0,9.6385,9.6385,9.6264,9.6264,439500.0
2015-04-27 11:50:00,15.92,15.93,15.91,15.92,449100.0,9.6325,9.6385,9.6264,9.6325,449100.0
2015-04-27 12:00:00,15.93,15.95,15.92,15.95,646700.0,9.6385,9.6506,9.6325,9.6506,646700.0
2015-04-27 12:10:00,15.95,15.97,15.91,15.91,1000700.0,9.6506,9.6627,9.6264,9.6264,1000700.0
2015-04-27 12:20:00,15.91,15.95,15.91,15.94,431300.0,9.6264,9.6506,9.6264,9.6446,431300.0
2015-04-27 12:30:00,15.95,15.96,15.94,15.95,788200.0,9.6506,9.6567,9.6446,9.6506,788200.0
2015-04-27 12:40:00,15.95,15.96,15.93,15.95,891600.0,9.6506,9.6567,9.6385,9.6506,891600.0
2015-04-27 12:50:00,15.94,15.95,15.92,15.92,399400.0,9.6446,9.6506,9.6325,9.6325,399400.0
2015-04-27 13:00:00,15.92,15.95,15.92,15.95,423100.0,9.6325,9.6506,9.6325,9.6506,423100.0
2015-04-27 13:10:00,15.95,15.96,15.94,15.96,530800.0,9.6506,9.6567,9.6446,9.6567,530800.0
2015-04-27 13:20:00,15.96,15.96,15.93,15.95,588500.0,9.6567,9.6567,9.6385,9.6506,588500.0
2015-04-27 13:30:00,15.95,15.99,15.95,15.98,746900.0,9.6506,9.6748,9.6506,9.6688,746900.0
2015-04-27 13:40:00,15.99,15.99,15.97,15.97,485600.0,9.6748,9.6748,9.6627,9.6627,485600.0
2015-04-27 13:50:00,15.97,16.0,15.97,16.0,518800.0,9.6627,9.6809,9.6627,9.6809,518800.0
2015-04-27 14:00:00,16.0,16.0,15.98,15.98,415700.0,9.6809,9.6809,9.6688,9.6688,415700.0
2015-04-27 14:10:00,15.98,15.99,15.94,15.95,659200.0,9.6688,9.6748,9.6446,9.6506,659200.0
2015-04-27 14:20:00,15.96,15.96,15.95,15.96,226000.0,9.6567,9.6567,9.6506,9.6567,226000.0
2015-04-27 14:30:00,15.96,15.96,15.93,15.93,699000.0,9.6567,9.6567,9.6385,9.6385,699000.0
2015-04-27 14:40:00,15.93,15.94,15.93,15.94,233200.0,9.6385,9.6446,9.6385,9.6446,233200.0
2015-04-27 14:50:00,15.94,15.94,15.93,15.94,303900.0,9.6446,9.6446,9.6385,9.6446,303900.0
2015-04-27 15:00:00,15.94,15.97,15.93,15.97,1088000.0,9.6446,9.6627,9.6385,9.6627,1088000.0
2015-04-27 15:10:00,15.97,15.98,15.93,15.93,898800.0,9.6627,9.6688,9.6385,9.6385,898800.0
2015-04-27 15:20:00,15.93,15.94,15.9,15.91,2104300.0,9.6385,9.6446,9.6204,9.6264,2104300.0
2015-04-27 15:30:00,15.91,15.94,15.88,15.93,1410400.0,9.6264,9.6446,9.6083,9.6385,1410400.0
2015-04-27 15:40:00,15.94,15.94,15.87,15.88,2121400.0,9.6446,9.6446,9.6022,9.6083,2121400.0
2015-04-27 15:50:00,15.88,15.91,15.87,15.91,3179100.0,9.6083,9.6264,9.6022,9.6264,3179100.0
2015-04-28 09:30:00,15.93,16.08,15.9,16.0,5930200.0,9.6385,9.7293,9.6204,9.6809,5930200.0
2015-04-28 09:40:00,16.0,16.07,15.93,15.94,3018700.0,9.6809,9.7232,9.6385,9.6446,3018700.0
2015-04-28 09:50:00,15.93,15.96,15.89,15.91,1495800.0,9.6385,9.6567,9.6143,9.6264,1495800.0
2015-04-28 10:00:00,15.91,15.92,15.8,15.8,1564700.0,9.6264,9.6325,9.5599,9.5599,1564700.0
2015-04-28 10:10:00,15.8,15.83,15.77,15.83,1444100.0,9.5599,9.578,9.5417,9.578,1444100.0
2015-04-28 10:20:00,15.83,15.84,15.78,15.84,897200.0,9.578,9.5841,9.5478,9.5841,897200.0
2015-04-28 10:30:00,15.84,15.89,15.83,15.86,1016100.0,9.5841,9.6143,9.578,9.5962,1016100.0
2015-04-28 10:40:00,15.85,15.87,15.81,15.83,720800.0,9.5901,9.6022,9.5659,9.578,720800.0
2015-04-28 10:50:00,15.83,15.87,15.78,15.83,1183700.0,9.578,9.6022,9.5478,9.578,1183700.0
2015-04-28 11:00:00,15.84,15.89,15.82,15.85,885800.0,9.5841,9.6143,9.572,9.5901,885800.0
2015-04-28 11:10:00,15.85,15.88,15.83,15.85,1385200.0,9.5901,9.6083,9.578,9.5901,1385200.0
2015-04-28 11:20:00,15.85,15.86,15.82,15.82,391200.0,9.5901,9.5962,9.572,9.572,391200.0
2015-04-28 11:30:00,15.83,15.9,15.82,15.87,1187800.0,9.578,9.6204,9.572,9.6022,1187800.0
2015-04-28 11:40:00,15.87,15.89,15.85,15.86,591800.0,9.6022,9.6143,9.5901,9.5962,591800.0
2015-04-28 11:50:00,15.86,15.87,15.82,15.83,551200.0,9.5962,9.6022,9.572,9.578,551200.0
2015-04-28 12:00:00,15.83,15.83,15.8,15.81,670700.0,9.578,9.578,9.5599,9.5659,670700.0
2015-04-28 12:10:00,15.81,15.81,15.77,15.77,942400.0,9.5659,9.5659,9.5417,9.5417,942400.0
2015-04-28 12:20:00,15.77,15.82,15.77,15.79,1515200.0,9.5417,9.572,9.5417,9.5538,1515200.0
2015-04-28 12:30:00,15.79,15.8,15.79,15.8,351700.0,9.5538,9.5599,9.5538,9.5599,351700.0
2015-04-28 12:40:00,15.79,15.81,15.79,15.81,782700.0,9.5538,9.5659,9.5538,9.5659,782700.0
2015-04-28 12:50:00,15.81,15.82,15.79,15.79,1101300.0,9.5659,9.572,9.5538,9.5538,1101300.0
2015-04-28 13:00:00,15.79,15.81,15.79,15.81,339600.0,9.5538,9.5659,9.5538,9.5659,339600.0
2015-04-28 13:10:00,15.81,15.84,15.8,15.83,684000.0,9.5659,9.5841,9.5599,9.578,684000.0
2015-04-28 13:20:00,15.83,15.84,15.82,15.83,643000.0,9.578,9.5841,9.572,9.578,643000.0
2015-04-28 13:30:00,15.82,15.84,15.81,15.81,408200.0,9.572,9.5841,9.5659,9.5659,408200.0
2015-04-28 13:40:00,15.81,15.83,15.8,15.82,826800.0,9.5659,9.578,9.5599,9.572,826800.0
2015-04-28 13:50:00,15.83,15.83,15.81,15.82,378000.0,9.578,9.578,9.5659,9.572,378000.0
2015-04-28 14:00:00,15.82,15.82,15.79,15.81,901000.0,9.572,9.572,9.5538,9.5659,901000.0
2015-04-28 14:10:00,15.82,15.84,15.8,15.83,998500.0,9.572,9.5841,9.5599,9.578,998500.0
2015-04-28 14:20:00,15.83,15.83,15.79,15.79,1640100.0,9.578,9.578,9.5538,9.5538,1640100.0
2015-04-28 14:30:00,15.79,15.83,15.79,15.83,1620800.0,9.5538,9.578,9.5538,9.578,1620800.0
2015-04-28 14:40:00,15.83,15.93,15.82,15.91,3620400.0,9.578,9.6385,9.572,9.6264,3620400.0
2015-04-28 14:50:00,15.9,15.93,15.87,15.91,1014500.0,9.6204,9.6385,9.6022,9.6264,1014500.0
2015-04-28 15:00:00,15.91,15.97,15.9,15.96,989900.0,9.6264,9.6627,9.6204,9.6567,989900.0
2015-04-28 15:10:00,15.97,16.02,15.96,15.99,1899800.0,9.6627,9.693,9.6567,9.6748,1899800.0
2015-04-28 15:20:00,15.98,16.02,15.97,15.97,1919600.0,9.6688,9.693,9.6627,9.6627,1919600.0
2015-04-28 15:30:00,15.97,16.01,15.96,15.98,1325400.0,9.6627,9.6869,9.6567,9.6688,1325400.0
2015-04-28 15:40:00,15.99,16.0,15.98,16.0,1066400.0,9.6748,9.6809,9.6688,9.6809,1066400.0
2015-04-28 15:50:00,16.0,16.06,15.99,16.06,5108800.0,9.6809,9.7172,9.6748,9.7172,5108800.0
2015-04-29 09:30:00,15.86,15.93,15.82,15.89,1484800.0,9.686,9.7288,9.6616,9.7044,1484800.0
2015-04-29 09:40:00,15.89,15.99,15.87,15.94,1222000.0,9.7044,9.7654,9.6921,9.7349,1222000.0
2015-04-29 09:50:00,15.94,15.95,15.92,15.93,631800.0,9.7349,9.741,9.7227,9.7288,631800.0
2015-04-29 10:00:00,15.93,15.94,15.84,15.86,879800.0,9.7288,9.7349,9.6738,9.686,879800.0
2015-04-29 10:10:00,15.86,15.9,15.85,15.87,891700.0,9.686,9.7105,9.6799,9.6921,891700.0
2015-04-29 10:20:00,15.87,15.91,15.86,15.89,725600.0,9.6921,9.7166,9.686,9.7044,725600.0
2015-04-29 10:30:00,15.89,15.95,15.88,15.95,667700.0,9.7044,9.741,9.6983,9.741,667700.0
2015-04-29 10:40:00,15.95,15.96,15.94,15.96,465600.0,9.741,9.7471,9.7349,9.7471,465600.0
2015-04-29 10:50:00,15.96,15.98,15.93,15.98,1487400.0,9.7471,9.7593,9.7288,9.7593,1487400.0
2015-04-29 11:00:00,15.98,16.05,15.97,15.97,1393900.0,9.7593,9.8021,9.7532,9.7532,1393900.0
2015-04-29 11:10:00,15.97,16.02,15.97,16.01,1098500.0,9.7532,9.7838,9.7532,9.7776,1098500.0
2015-04-29 11:20:00,16.01,16.04,15.99,16.02,780200.0,9.7776,9.796,9.7654,9.7838,780200.0
2015-04-29 11:30:00,16.02,16.04,15.99,16.01,800100.0,9.7838,9.796,9.7654,9.7776,800100.0
2015-04-29 11:40:00,16.02,16.02,15.98,16.0,513700.0,9.7838,9.7838,9.7593,9.7715,513700.0
2015-04-29 11:50:00,16.0,16.05,16.0,16.04,796600.0,9.7715,9.8021,9.7715,9.796,796600.0
2015-04-29 12:00:00,16.04,16.05,16.03,16.04,570900.0,9.796,9.8021,9.7899,9.796,570900.0
2015-04-29 12:10:00,16.04,16.04,16.01,16.03,1187500.0,9.796,9.796,9.7776,9.7899,1187500.0
2015-04-29 12:20:00,16.03,16.03,15.96,15.98,551900.0,9.7899,9.7899,9.7471,9.7593,551900.0
2015-04-29 12:30:00,15.98,15.99,15.96,15.97,469400.0,9.7593,9.7654,9.7471,9.7532,469400.0
2015-04-29 12:40:00,15.97,15.99,15.96,15.99,332600.0,9.7532,9.7654,9.7471,9.7654,332600.0
2015-04-29 12:50:00,15.99,16.01,15.97,15.97,684300.0,9.7654,9.7776,9.7532,9.7532,684300.0
2015-04-29 13:00:00,15.98,15.99,15.97,15.97,247500.0,9.7593,9.7654,9.7532,9.7532,247500.0
2015-04-29 13:10:00,15.98,16.0,15.96,16.0,905200.0,9.7593,9.7715,9.7471,9.7715,905200.0
2015-04-29 13:20:00,16.0,16.02,15.97,15.99,536600.0,9.7715,9.7838,9.7532,9.7654,536600.0
2015-04-29 13:30:00,15.99,16.03,15.98,16.02,375800.0,9.7654,9.7899,9.7593,9.7838,375800.0
2015-04-29 13:40:00,16.03,16.04,16.02,16.04,296000.0,9.7899,9.796,9.7838,9.796,296000.0
2015-04-29 13:50:00,16.04,16.05,16.03,16.04,461100.0,9.796,9.8021,9.7899,9.796,461100.0
2015-04-29 14:00:00,16.05,16.06,16.01,16.02,1081400.0,9.8021,9.8082,9.7776,9.7838,1081400.0
2015-04-29 14:10:00,16.02,16.06,15.98,16.05,1433100.0,9.7838,9.8082,9.7593,9.8021,1433100.0
2015-04-29 14:20:00,16.05,16.08,16.04,16.08,674400.0,9.8021,9.8204,9.796,9.8204,674400.0
2015-04-29 14:30:00,16.08,16.1,16.07,16.07,1058500.0,9.8204,9.8326,9.8143,9.8143,1058500.0
2015-04-29 14:40:00,16.08,16.1,16.06,16.06,688600.0,9.8204,9.8326,9.8082,9.8082,688600.0
2015-04-29 14:50:00,16.07,16.07,16.03,16.07,544300.0,9.8143,9.8143,9.7899,9.8143,544300.0
2015-04-29 15:00:00,16.07,16.08,16.04,16.07,1233900.0,9.8143,9.8204,9.796,9.8143,1233900.0
2015-04-29 15:10:00,16.07,16.07,16.05,16.07,523300.0,9.8143,9.8143,9.8021,9.8143,523300.0
2015-04-29 15:20:00,16.07,16.09,16.06,16.07,832000.0,9.8143,9.8265,9.8082,9.8143,832000.0
2015-04-29 15:30:00,16.08,16.08,16.04,16.05,774300.0,9.8204,9.8204,9.796,9.8021,774300.0
2015-04-29 15:40:00,16.05,16.06,16.01,16.03,980000.0,9.8021,9.8082,9.7776,9.7899,980000.0
2015-04-29 15:50:00,16.03,16.04,16.02,16.03,2329100.0,9.7899,9.796,9.7838,9.7899,2329100.0
2015-04-30 09:30:00,15.97,16.04,15.9,15.99,1401000.0,9.7532,9.796,9.7105,9.7654,1401000.0
2015-04-30 09:40:00,15.99,16.0,15.93,15.95,586500.0,9.7654,9.7715,9.7288,9.741,586500.0
2015-04-30 09:50:00,15.95,15.95,15.85,15.87,836400.0,9.741,9.741,9.6799,9.6921,836400.0
2015-04-30 10:00:00,15.86,15.88,15.81,15.86,1381200.0,9.686,9.6983,9.6555,9.686,1381200.0
2015-04-30 10:10:00,15.86,15.89,15.83,15.86,810300.0,9.686,9.7044,9.6677,9.686,810300.0
2015-04-30 10:20:00,15.86,15.87,15.81,15.83,733300.0,9.686,9.6921,9.6555,9.6677,733300.0
2015-04-30 10:30:00,15.83,15.86,15.82,15.84,411800.0,9.6677,9.686,9.6616,9.6738,411800.0
2015-04-30 10:40:00,15.84,15.89,15.83,15.88,544400.0,9.6738,9.7044,9.6677,9.6983,544400.0
2015-04-30 10:50:00,15.88,15.9,15.86,15.9,813200.0,9.6983,9.7105,9.686,9.7105,813200.0
2015-04-30 11:00:00,15.9,15.94,15.89,15.94,1006700.0,9.7105,9.7349,9.7044,9.7349,1006700.0
2015-04-30 11:10:00,15.93,15.95,15.9,15.91,710900.0,9.7288,9.741,9.7105,9.7166,710900.0
2015-04-30 11:20:00,15.91,15.92,15.9,15.92,516400.0,9.7166,9.7227,9.7105,9.7227,516400.0
2015-04-30 11:30:00,15.92,15.93,15.89,15.91,497000.0,9.7227,9.7288,9.7044,9.7166,497000.0
2015-04-30 11:40:00,15.91,15.93,15.89,15.9,604300.0,9.7166,9.7288,9.7044,9.7105,604300.0
2015-04-30 11:50:00,15.9,15.9,15.87,15.9,815500.0,9.7105,9.7105,9.6921,9.7105,815500.0
2015-04-30 12:00:00,15.89,15.9,15.85,15.86,227600.0,9.7044,9.7105,9.6799,9.686,227600.0
2015-04-30 12:10:00,15.85,15.9,15.85,15.9,369700.0,9.6799,9.7105,9.6799,9.7105,369700.0
2015-04-30 12:20:00,15.9,15.9,15.86,15.87,229800.0,9.7105,9.7105,9.686,9.6921,229800.0
2015-04-30 12:30:00,15.87,15.88,15.84,15.87,657900.0,9.6921,9.6983,9.6738,9.6921,657900.0
2015-04-30 12:40:00,15.87,15.88,15.85,15.86,184900.0,9.6921,9.6983,9.6799,9.686,184900.0
2015-04-30 12:50:00,15.85,15.86,15.83,15.85,317000.0,9.6799,9.686,9.6677,9.6799,317000.0
2015-04-30 13:00:00,15.86,15.88,15.84,15.87,289900.0,9.686,9.6983,9.6738,9.6921,289900.0
2015-04-30 13:10:00,15.88,15.88,15.85,15.86,327200.0,9.6983,9.6983,9.6799,9.686,327200.0
2015-04-30 13:20:00,15.87,15.87,15.84,15.86,206200.0,9.6921,9.6921,9.6738,9.686,206200.0
2015-04-30 13:30:00,15.86,15.87,15.84,15.84,263500.0,9.686,9.6921,9.6738,9.6738,263500.0
2015-04-30 13:40:00,15.85,15.85,15.84,15.84,143500.0,9.6799,9.6799,9.6738,9.6738,143500.0
2015-04-30 13:50:00,15.84,15.86,15.84,15.85,310000.0,9.6738,9.686,9.6738,9.6799,310000.0
2015-04-30 14:00:00,15.86,15.86,15.84,15.85,254400.0,9.686,9.686,9.6738,9.6799,254400.0
2015-04-30 14:10:00,15.86,15.88,15.85,15.86,457100.0,9.686,9.6983,9.6799,9.686,457100.0
2015-04-30 14:20:00,15.86,15.87,15.81,15.82,484500.0,9.686,9.6921,9.6555,9.6616,484500.0
2015-04-30 14:30:00,15.82,15.84,15.81,15.84,343200.0,9.6616,9.6738,9.6555,9.6738,343200.0
2015-04-30 14:40:00,15.84,15.84,15.81,15.81,407200.0,9.6738,9.6738,9.6555,9.6555,407200.0
2015-04-30 14:50:00,15.81,15.82,15.77,15.78,1079700.0,9.6555,9.6616,9.6311,9.6372,1079700.0
2015-04-30 15:00:00,15.79,15.79,15.75,15.76,980200.0,9.6433,9.6433,9.6189,9.625,980200.0
2015-04-30 15:10:00,15.77,15.81,15.75,15.8,1006000.0,9.6311,9.6555,9.6189,9.6494,1006000.0
2015-04-30 15:20:00,15.81,15.82,15.74,15.76,1101600.0,9.6555,9.6616,9.6128,9.625,1101600.0
2015-04-30 15:30:00,15.75,15.84,15.74,15.8,1641100.0,9.6189,9.6738,9.6128,9.6494,1641100.0
2015-04-30 15:40:00,15.8,15.81,15.75,15.77,1429800.0,9.6494,9.6555,9.6189,9.6311,1429800.0
2015-04-30 15:50:00,15.77,15.81,15.77,15.81,2482000.0,9.6311,9.6555,9.6311,9.6555,2482000.0
2015-05-01 09:30:00,15.9,15.94,15.83,15.88,1223400.0,9.7105,9.7349,9.6677,9.6983,1223400.0
2015-05-01 09:40:00,15.89,15.9,15.84,15.87,566700.0,9.7044,9.7105,9.6738,9.6921,566700.0
2015-05-01 09:50:00,15.88,15.89,15.86,15.86,345600.0,9.6983,9.7044,9.686,9.686,345600.0
2015-05-01 10:00:00,15.86,15.89,15.82,15.82,487300.0,9.686,9.7044,9.6616,9.6616,487300.0
2015-05-01 10:10:00,15.82,15.88,15.82,15.87,580300.0,9.6616,9.6983,9.6616,9.6921,580300.0
2015-05-01 10:20:00,15.87,15.88,15.84,15.84,478400.0,9.6921,9.6983,9.6738,9.6738,478400.0
2015-05-01 10:30:00,15.84,15.86,15.81,15.82,500900.0,9.6738,9.686,9.6555,9.6616,500900.0
2015-05-01 10:40:00,15.81,15.82,15.76,15.76,466100.0,9.6555,9.6616,9.625,9.625,466100.0
2015-05-01 10:50:00,15.76,15.79,15.76,15.79,631400.0,9.625,9.6433,9.625,9.6433,631400.0
2015-05-01 11:00:00,15.78,15.79,15.76,15.77,782800.0,9.6372,9.6433,9.625,9.6311,782800.0
2015-05-01 11:10:00,15.77,15.77,15.76,15.77,192900.0,9.6311,9.6311,9.625,9.6311,192900.0
2015-05-01 11:20:00,15.77,15.77,15.76,15.77,229300.0,9.6311,9.6311,9.625,9.6311,229300.0
2015-05-01 11:30:00,15.77,15.77,15.73,15.74,668800.0,9.6311,9.6311,9.6066,9.6128,668800.0
2015-05-01 11:40:00,15.73,15.74,15.71,15.72,321300.0,9.6066,9.6128,9.5944,9.6005,321300.0
2015-05-01 11:50:00,15.72,15.73,15.7,15.73,688700.0,9.6005,9.6066,9.5883,9.6066,688700.0
2015-05-01 12:00:00,15.73,15.73,15.7,15.71,448600.0,9.6066,9.6066,9.5883,9.5944,448600.0
2015-05-01 12:10:00,15.71,15.71,15.7,15.71,284000.0,9.5944,9.5944,9.5883,9.5944,284000.0
2015-05-01 12:20:00,15.7,15.72,15.7,15.72,421500.0,9.5883,9.6005,9.5883,9.6005,421500.0
2015-05-01 12:30:00,15.72,15.73,15.71,15.72,449600.0,9.6005,9.6066,9.5944,9.6005,449600.0
2015-05-01 12:40:00,15.72,15.72,15.7,15.72,325100.0,9.6005,9.6005,9.5883,9.6005,325100.0
2015-05-01 12:50:00,15.72,15.73,15.7,15.7,884900.0,9.6005,9.6066,9.5883,9.5883,884900.0
2015-05-01 13:00:00,15.71,15.72,15.7,15.72,248100.0,9.5944,9.6005,9.5883,9.6005,248100.0
2015-05-01 13:10:00,15.72,15.73,15.71,15.73,212300.0,9.6005,9.6066,9.5944,9.6066,212300.0
2015-05-01 13:20:00,15.73,15.73,15.72,15.73,203600.0,9.6066,9.6066,9.6005,9.6066,203600.0
2015-05-01 13:30:00,15.73,15.73,15.72,15.73,226800.0,9.6066,9.6066,9.6005,9.6066,226800.0
2015-05-01 13:40:00,15.73,15.73,15.72,15.73,177300.0,9.6066,9.6066,9.6005,9.6066,177300.0
2015-05-01 13:50:00,15.73,15.76,15.72,15.75,932800.0,9.6066,9.625,9.6005,9.6189,932800.0
2015-05-01 14:00:00,15.75,15.75,15.74,15.75,360900.0,9.6189,9.6189,9.6128,9.6189,360900.0
2015-05-01 14:10:00,15.75,15.77,15.74,15.76,668600.0,9.6189,9.6311,9.6128,9.625,668600.0
2015-05-01 14:20:00,15.76,15.78,15.75,15.78,390000.0,9.625,9.6372,9.6189,9.6372,390000.0
2015-05-01 14:30:00,15.78,15.78,15.77,15.78,214300.0,9.6372,9.6372,9.6311,9.6372,214300.0
2015-05-01 14:40:00,15.78,15.78,15.77,15.78,213400.0,9.6372,9.6372,9.6311,9.6372,213400.0
2015-05-01 14:50:00,15.77,15.78,15.77,15.78,313700.0,9.6311,9.6372,9.6311,9.6372,313700.0
2015-05-01 15:00:00,15.78,15.79,15.77,15.79,413500.0,9.6372,9.6433,9.6311,9.6433,413500.0
2015-05-01 15:10:00,15.78,15.79,15.78,15.79,269800.0,9.6372,9.6433,9.6372,9.6433,269800.0
2015-05-01 15:20:00,15.79,15.79,15.78,15.79,246300.0,9.6433,9.6433,9.6372,9.6433,246300.0
2015-05-01 15:30:00,15.79,15.79,15.78,15.79,358200.0,9.6433,9.6433,9.6372,9.6433,358200.0
2015-05-01 15:40:00,15.79,15.79,15.78,15.78,562300.0,9.6433,9.6433,9.6372,9.6372,562300.0
2015-05-01 15:50:00,15.79,15.82,15.78,15.8,1855400.0,9.6433,9.6616,9.6372,9.6494,1855400.0
2015-05-04 09:30:00,15.81,15.87,15.79,15.84,604900.0,9.6555,9.6921,9.6433,9.6738,604900.0
2015-05-04 09:40:00,15.85,15.88,15.84,15.85,413100.0,9.6799,9.6983,9.6738,9.6799,413100.0
2015-05-04 09:50:00,15.85,15.86,15.82,15.84,392800.0,9.6799,9.686,9.6616,9.6738,392800.0
2015-05-04 10:00:00,15.84,15.86,15.83,15.85,412400.0,9.6738,9.686,9.6677,9.6799,412400.0
2015-05-04 10:10:00,15.85,15.85,15.83,15.83,239400.0,9.6799,9.6799,9.6677,9.6677,239400.0
2015-05-04 10:20:00,15.83,15.84,15.81,15.82,456200.0,9.6677,9.6738,9.6555,9.6616,456200.0
2015-05-04 10:30:00,15.82,15.86,15.81,15.86,433400.0,9.6616,9.686,9.6555,9.686,433400.0
2015-05-04 10:40:00,15.86,15.86,15.83,15.85,367700.0,9.686,9.686,9.6677,9.6799,367700.0
2015-05-04 10:50:00,15.85,15.87,15.83,15.83,610100.0,9.6799,9.6921,9.6677,9.6677,610100.0
2015-05-04 11:00:00,15.84,15.84,15.83,15.84,256700.0,9.6738,9.6738,9.6677,9.6738,256700.0
2015-05-04 11:10:00,15.84,15.86,15.83,15.86,395000.0,9.6738,9.686,9.6677,9.686,395000.0
2015-05-04 11:20:00,15.86,15.86,15.85,15.86,314100.0,9.686,9.686,9.6799,9.686,314100.0
2015-05-04 11:30:00,15.86,15.86,15.84,15.85,215000.0,9.686,9.686,9.6738,9.6799,215000.0
2015-05-04 11:40:00,15.84,15.85,15.83,15.84,228400.0,9.6738,9.6799,9.6677,9.6738,228400.0
2015-05-04 11:50:00,15.84,15.84,15.81,15.82,359800.0,9.6738,9.6738,9.6555,9.6616,359800.0
2015-05-04 12:00:00,15.82,15.83,15.81,15.83,253500.0,9.6616,9.6677,9.6555,9.6677,253500.0
2015-05-04 12:10:00,15.83,15.83,15.81,15.82,271900.0,9.6677,9.6677,9.6555,9.6616,271900.0
2015-05-04 12:20:00,15.83,15.83,15.81,15.83,299000.0,9.6677,9.6677,9.6555,9.6677,299000.0
2015-05-04 12:30:00,15.83,15.83,15.82,15.83,82500.0,9.6677,9.6677,9.6616,9.6677,82500.0
2015-05-04 12:40:00,15.83,15.83,15.81,15.82,111500.0,9.6677,9.6677,9.6555,9.6616,111500.0
2015-05-04 12:50:00,15.82,15.82,15.79,15.79,533700.0,9.6616,9.6616,9.6433,9.6433,533700.0
2015-05-04 13:00:00,15.79,15.8,15.77,15.78,210500.0,9.6433,9.6494,9.6311,9.6372,210500.0
2015-05-04 13:10:00,15.78,15.78,15.76,15.77,218700.0,9.6372,9.6372,9.625,9.6311,218700.0
2015-05-04 13:20:00,15.77,15.77,15.75,15.76,253500.0,9.6311,9.6311,9.6189,9.625,253500.0
2015-05-04 13:30:00,15.76,15.78,15.75,15.77,464700.0,9.625,9.6372,9.6189,9.6311,464700.0
2015-05-04 13:40:00,15.78,15.79,15.77,15.79,248300.0,9.6372,9.6433,9.6311,9.6433,248300.0
2015-05-04 13:50:00,15.79,15.8,15.78,15.8,239800.0,9.6433,9.6494,9.6372,9.6494,239800.0
2015-05-04 14:00:00,15.8,15.84,15.79,15.84,353600.0,9.6494,9.6738,9.6433,9.6738,353600.0
2015-05-04 14:10:00,15.84,15.84,15.8,15.81,314400.0,9.6738,9.6738,9.6494,9.6555,314400.0
2015-05-04 14:20:00,15.81,15.81,15.8,15.81,131400.0,9.6555,9.6555,9.6494,9.6555,131400.0
2015-05-04 14:30:00,15.81,15.81,15.8,15.81,182000.0,9.6555,9.6555,9.6494,9.6555,182000.0
2015-05-04 14:40:00,15.8,15.81,15.8,15.81,130600.0,9.6494,9.6555,9.6494,9.6555,130600.0
2015-05-04 14:50:00,15.8,15.81,15.78,15.8,466000.0,9.6494,9.6555,9.6372,9.6494,466000.0
2015-05-04 15:00:00,15.8,15.81,15.79,15.81,264400.0,9.6494,9.6555,9.6433,9.6555,264400.0
2015-05-04 15:10:00,15.81,15.82,15.8,15.82,282100.0,9.6555,9.6616,9.6494,9.6616,282100.0
2015-05-04 15:20:00,15.82,15.83,15.8,15.8,562900.0,9.6616,9.6677,9.6494,9.6494,562900.0
2015-05-04 15:30:00,15.8,15.82,15.8,15.81,482100.0,9.6494,9.6616,9.6494,9.6555,482100.0
2015-05-04 15:40:00,15.8,15.81,15.78,15.79,389500.0,9.6494,9.6555,9.6372,9.6433,389500.0
2015-05-04 15:50:00,15.78,15.79,15.77,15.78,1388700.0,9.6372,9.6433,9.6311,9.6372,1388700.0
2015-05-05 09:30:00,15.77,15.8,15.73,15.77,1091500.0,9.6311,9.6494,9.6066,9.6311,1091500.0
2015-05-05 09:40:00,15.78,15.82,15.76,15.77,987400.0,9.6372,9.6616,9.625,9.6311,987400.0
2015-05-05 09:50:00,15.77,15.78,15.73,15.74,801600.0,9.6311,9.6372,9.6066,9.6128,801600.0
2015-05-05 10:00:00,15.75,15.76,15.73,15.75,795000.0,9.6189,9.625,9.6066,9.6189,795000.0
2015-05-05 10:10:00,15.75,15.76,15.74,15.76,744100.0,9.6189,9.625,9.6128,9.625,744100.0
2015-05-05 10:20:00,15.76,15.79,15.74,15.75,492100.0,9.625,9.6433,9.6128,9.6189,492100.0
2015-05-05 10:30:00,15.75,15.76,15.72,15.73,461400.0,9.6189,9.625,9.6005,9.6066,461400.0
2015-05-05 10:40:00,15.72,15.73,15.7,15.71,762800.0,9.6005,9.6066,9.5883,9.5944,762800.0
2015-05-05 10:50:00,15.71,15.72,15.7,15.71,585900.0,9.5944,9.6005,9.5883,9.5944,585900.0
2015-05-05 11:00:00,15.7,15.71,15.64,15.67,1009700.0,9.5883,9.5944,9.5517,9.57,1009700.0
2015-05-05 11:10:00,15.68,15.68,15.64,15.65,648300.0,9.5761,9.5761,9.5517,9.5578,648300.0
2015-05-05 11:20:00,15.65,15.65,15.57,15.59,876100.0,9.5578,9.5578,9.5089,9.5211,876100.0
2015-05-05 11:30:00,15.59,15.59,15.57,15.57,538800.0,9.5211,9.5211,9.5089,9.5089,538800.0
2015-05-05 11:40:00,15.58,15.61,15.57,15.6,1050000.0,9.515,9.5334,9.5089,9.5272,1050000.0
2015-05-05 11:50:00,15.6,15.6,15.59,15.6,320500.0,9.5272,9.5272,9.5211,9.5272,320500.0
2015-05-05 12:00:00,15.6,15.61,15.6,15.6,238600.0,9.5272,9.5334,9.5272,9.5272,238600.0
2015-05-05 12:10:00,15.6,15.62,15.6,15.62,315500.0,9.5272,9.5395,9.5272,9.5395,315500.0
2015-05-05 12:20:00,15.62,15.67,15.62,15.67,2629100.0,9.5395,9.57,9.5395,9.57,2629100.0
2015-05-05 12:30:00,15.67,15.67,15.64,15.66,567000.0,9.57,9.57,9.5517,9.5639,567000.0
2015-05-05 12:40:00,15.66,15.7,15.65,15.68,753500.0,9.5639,9.5883,9.5578,9.5761,753500.0
2015-05-05 12:50:00,15.67,15.68,15.65,15.67,298900.0,9.57,9.5761,9.5578,9.57,298900.0
2015-05-05 13:00:00,15.66,15.67,15.63,15.63,410900.0,9.5639,9.57,9.5456,9.5456,410900.0
2015-05-05 13:10:00,15.64,15.64,15.6,15.6,252900.0,9.5517,9.5517,9.5272,9.5272,252900.0
2015-05-05 13:20:00,15.6,15.61,15.59,15.6,307400.0,9.5272,9.5334,9.5211,9.5272,307400.0
2015-05-05 13:30:00,15.6,15.6,15.57,15.6,861800.0,9.5272,9.5272,9.5089,9.5272,861800.0
2015-05-05 13:40:00,15.6,15.61,15.58,15.59,391500.0,9.5272,9.5334,9.515,9.5211,391500.0
2015-05-05 13:50:00,15.59,15.6,15.57,15.58,257800.0,9.5211,9.5272,9.5089,9.515,257800.0
2015-05-05 14:00:00,15.58,15.61,15.57,15.59,721400.0,9.515,9.5334,9.5089,9.5211,721400.0
2015-05-05 14:10:00,15.59,15.61,15.57,15.6,667700.0,9.5211,9.5334,9.5089,9.5272,667700.0
2015-05-05 14:20:00,15.6,15.61,15.56,15.58,949000.0,9.5272,9.5334,9.5028,9.515,949000.0
2015-05-05 14:30:00,15.59,15.59,15.55,15.58,981300.0,9.5211,9.5211,9.4967,9.515,981300.0
2015-05-05 14:40:00,15.58,15.59,15.55,15.55,465300.0,9.515,9.5211,9.4967,9.4967,465300.0
2015-05-05 14:50:00,15.56,15.56,15.55,15.56,262500.0,9.5028,9.5028,9.4967,9.5028,262500.0
2015-05-05 15:00:00,15.55,15.56,15.52,15.52,478200.0,9.4967,9.5028,9.4784,9.4784,478200.0
2015-05-05 15:10:00,15.52,15.56,15.52,15.54,646400.0,9.4784,9.5028,9.4784,9.4906,646400.0
2015-05-05 15:20:00,15.53,15.55,15.52,15.54,743000.0,9.4845,9.4967,9.4784,9.4906,743000.0
2015-05-05 15:30:00,15.53,15.54,15.52,15.54,643900.0,9.4845,9.4906,9.4784,9.4906,643900.0
2015-05-05 15:40:00,15.53,15.58,15.53,15.54,1786500.0,9.4845,9.515,9.4845,9.4906,1786500.0
2015-05-05 15:50:00,15.53,15.54,15.52,15.53,2477300.0,9.4845,9.4906,9.4784,9.4845,2477300.0
2015-05-06 09:30:00,15.64,15.64,15.54,15.54,1068200.0,9.5517,9.5517,9.4906,9.4906,1068200.0
2015-05-06 09:40:00,15.54,15.58,15.53,15.56,711300.0,9.4906,9.515,9.4845,9.5028,711300.0
2015-05-06 09:50:00,15.56,15.57,15.51,15.53,1466500.0,9.5028,9.5089,9.4723,9.4845,1466500.0
2015-05-06 10:00:00,15.53,15.56,15.52,15.53,908100.0,9.4845,9.5028,9.4784,9.4845,908100.0
2015-05-06 10:10:00,15.52,15.54,15.51,15.52,583300.0,9.4784,9.4906,9.4723,9.4784,583300.0
2015-05-06 10:20:00,15.53,15.59,15.52,15.59,885600.0,9.4845,9.5211,9.4784,9.5211,885600.0
2015-05-06 10:30:00,15.59,15.62,15.58,15.61,1028000.0,9.5211,9.5395,9.515,9.5334,1028000.0
2015-05-06 10:40:00,15.61,15.66,15.6,15.65,725700.0,9.5334,9.5639,9.5272,9.5578,725700.0
2015-05-06 10:50:00,15.65,15.66,15.62,15.64,391400.0,9.5578,9.5639,9.5395,9.5517,391400.0
2015-05-06 11:00:00,15.65,15.66,15.62,15.62,451400.0,9.5578,9.5639,9.5395,9.5395,451400.0
2015-05-06 11:10:00,15.62,15.64,15.54,15.54,889900.0,9.5395,9.5517,9.4906,9.4906,889900.0
2015-05-06 11:20:00,15.55,15.56,15.52,15.55,935200.0,9.4967,9.5028,9.4784,9.4967,935200.0
2015-05-06 11:30:00,15.55,15.58,15.54,15.55,433900.0,9.4967,9.515,9.4906,9.4967,433900.0
2015-05-06 11:40:00,15.55,15.57,15.55,15.55,158400.0,9.4967,9.5089,9.4967,9.4967,158400.0
2015-05-06 11:50:00,15.55,15.56,15.55,15.56,69900.0,9.4967,9.5028,9.4967,9.5028,69900.0
2015-05-06 12:00:00,15.56,15.56,15.51,15.51,656500.0,9.5028,9.5028,9.4723,9.4723,656500.0
2015-05-06 12:10:00,15.52,15.54,15.51,15.54,337100.0,9.4784,9.4906,9.4723,9.4906,337100.0
2015-05-06 12:20:00,15.54,15.54,15.53,15.54,106000.0,9.4906,9.4906,9.4845,9.4906,106000.0
2015-05-06 12:30:00,15.54,15.54,15.51,15.53,230100.0,9.4906,9.4906,9.4723,9.4845,230100.0
2015-05-06 12:40:00,15.52,15.54,15.51,15.53,514700.0,9.4784,9.4906,9.4723,9.4845,514700.0
2015-05-06 12:50:00,15.53,15.53,15.5,15.51,548300.0,9.4845,9.4845,9.4662,9.4723,548300.0
2015-05-06 13:00:00,15.51,15.52,15.49,15.49,298200.0,9.4723,9.4784,9.4601,9.4601,298200.0
2015-05-06 13:10:00,15.5,15.52,15.49,15.52,232700.0,9.4662,9.4784,9.4601,9.4784,232700.0
2015-05-06 13:20:00,15.51,15.53,15.5,15.51,182800.0,9.4723,9.4845,9.4662,9.4723,182800.0
2015-05-06 13:30:00,15.51,15.51,15.46,15.48,551800.0,9.4723,9.4723,9.4417,9.454,551800.0
2015-05-06 13:40:00,15.48,15.48,15.43,15.45,577500.0,9.454,9.454,9.4234,9.4356,577500.0
2015-05-06 13:50:00,15.44,15.49,15.44,15.48,480700.0,9.4295,9.4601,9.4295,9.454,480700.0
2015-05-06 14:00:00,15.49,15.52,15.48,15.52,330600.0,9.4601,9.4784,9.454,9.4784,330600.0
2015-05-06 14:10:00,15.52,15.53,15.49,15.53,429700.0,9.4784,9.4845,9.4601,9.4845,429700.0
2015-05-06 14:20:00,15.53,15.53,15.49,15.5,342900.0,9.4845,9.4845,9.4601,9.4662,342900.0
2015-05-06 14:30:00,15.5,15.5,15.43,15.44,506800.0,9.4662,9.4662,9.4234,9.4295,506800.0
2015-05-06 14:40:00,15.44,15.44,15.4,15.4,497200.0,9.4295,9.4295,9.4051,9.4051,497200.0
2015-05-06 14:50:00,15.4,15.43,15.4,15.43,599500.0,9.4051,9.4234,9.4051,9.4234,599500.0
2015-05-06 15:00:00,15.43,15.43,15.41,15.43,484500.0,9.4234,9.4234,9.4112,9.4234,484500.0
2015-05-06 15:10:00,15.43,15.43,15.4,15.42,1638700.0,9.4234,9.4234,9.4051,9.4173,1638700.0
2015-05-06 15:20:00,15.42,15.45,15.41,15.45,488600.0,9.4173,9.4356,9.4112,9.4356,488600.0
2015-05-06 15:30:00,15.45,15.47,15.43,15.47,885200.0,9.4356,9.4479,9.4234,9.4479,885200.0
2015-05-06 15:40:00,15.46,15.47,15.43,15.45,936000.0,9.4417,9.4479,9.4234,9.4356,936000.0
2015-05-06 15:50:00,15.45,15.48,15.44,15.47,1312300.0,9.4356,9.454,9.4295,9.4479,1312300.0
2015-05-07 09:30:00,15.46,15.46,15.14,15.39,3006800.0,9.4417,9.4417,9.2463,9.399,3006800.0
2015-05-07 09:40:00,15.38,15.42,15.36,15.39,703700.0,9.3929,9.4173,9.3807,9.399,703700.0
2015-05-07 09:50:00,15.39,15.4,15.31,15.32,768500.0,9.399,9.4051,9.3501,9.3562,768500.0
2015-05-07 10:00:00,15.32,15.36,15.31,15.34,658600.0,9.3562,9.3807,9.3501,9.3685,658600.0
2015-05-07 10:10:00,15.34,15.35,15.28,15.34,1267500.0,9.3685,9.3746,9.3318,9.3685,1267500.0
2015-05-07 10:20:00,15.34,15.37,15.31,15.33,747700.0,9.3685,9.3868,9.3501,9.3624,747700.0
2015-05-07 10:30:00,15.33,15.36,15.32,15.36,743400.0,9.3624,9.3807,9.3562,9.3807,743400.0
2015-05-07 10:40:00,15.36,15.39,15.36,15.38,509400.0,9.3807,9.399,9.3807,9.3929,509400.0
2015-05-07 10:50:00,15.39,15.43,15.38,15.43,271900.0,9.399,9.4234,9.3929,9.4234,271900.0
2015-05-07 11:00:00,15.43,15.43,15.41,15.42,454500.0,9.4234,9.4234,9.4112,9.4173,454500.0
2015-05-07 11:10:00,15.41,15.48,15.41,15.48,530300.0,9.4112,9.454,9.4112,9.454,530300.0
2015-05-07 11:20:00,15.48,15.49,15.46,15.49,252800.0,9.454,9.4601,9.4417,9.4601,252800.0
2015-05-07 11:30:00,15.49,15.49,15.46,15.47,604700.0,9.4601,9.4601,9.4417,9.4479,604700.0
2015-05-07 11:40:00,15.47,15.49,15.46,15.47,568700.0,9.4479,9.4601,9.4417,9.4479,568700.0
2015-05-07 11:50:00,15.47,15.47,15.46,15.46,127200.0,9.4479,9.4479,9.4417,9.4417,127200.0
2015-05-07 12:00:00,15.46,15.49,15.46,15.49,280700.0,9.4417,9.4601,9.4417,9.4601,280700.0
2015-05-07 12:10:00,15.49,15.52,15.48,15.51,530900.0,9.4601,9.4784,9.454,9.4723,530900.0
2015-05-07 12:20:00,15.52,15.52,15.51,15.51,208500.0,9.4784,9.4784,9.4723,9.4723,208500.0
2015-05-07 12:30:00,15.52,15.55,15.51,15.55,412700.0,9.4784,9.4967,9.4723,9.4967,412700.0
2015-05-07 12:40:00,15.55,15.55,15.54,15.54,136900.0,9.4967,9.4967,9.4906,9.4906,136900.0
2015-05-07 12:50:00,15.54,15.55,15.54,15.54,158100.0,9.4906,9.4967,9.4906,9.4906,158100.0
2015-05-07 13:00:00,15.55,15.57,15.53,15.54,482100.0,9.4967,9.5089,9.4845,9.4906,482100.0
2015-05-07 13:10:00,15.54,15.56,15.54,15.56,225800.0,9.4906,9.5028,9.4906,9.5028,225800.0
2015-05-07 13:20:00,15.56,15.56,15.51,15.53,638600.0,9.5028,9.5028,9.4723,9.4845,638600.0
2015-05-07 13:30:00,15.53,15.55,15.52,15.53,259600.0,9.4845,9.4967,9.4784,9.4845,259600.0
2015-05-07 13:40:00,15.53,15.55,15.52,15.55,358400.0,9.4845,9.4967,9.4784,9.4967,358400.0
2015-05-07 13:50:00,15.55,15.56,15.51,15.54,737600.0,9.4967,9.5028,9.4723,9.4906,737600.0
2015-05-07 14:00:00,15.53,15.55,15.5,15.53,1834000.0,9.4845,9.4967,9.4662,9.4845,1834000.0
2015-05-07 14:10:00,15.53,15.54,15.51,15.51,460300.0,9.4845,9.4906,9.4723,9.4723,460300.0
2015-05-07 14:20:00,15.52,15.54,15.51,15.53,312200.0,9.4784,9.4906,9.4723,9.4845,312200.0
2015-05-07 14:30:00,15.54,15.54,15.51,15.52,283200.0,9.4906,9.4906,9.4723,9.4784,283200.0
2015-05-07 14:40:00,15.52,15.53,15.5,15.5,453900.0,9.4784,9.4845,9.4662,9.4662,453900.0
2015-05-07 14:50:00,15.5,15.55,15.49,15.54,934600.0,9.4662,9.4967,9.4601,9.4906,934600.0
2015-05-07 15:00:00,15.54,15.56,15.52,15.56,452200.0,9.4906,9.5028,9.4784,9.5028,452200.0
2015-05-07 15:10:00,15.56,15.56,15.5,15.51,748700.0,9.5028,9.5028,9.4662,9.4723,748700.0
2015-05-07 15:20:00,15.51,15.52,15.49,15.51,610800.0,9.4723,9.4784,9.4601,9.4723,610800.0
2015-05-07 15:30:00,15.5,15.53,15.5,15.52,1146300.0,9.4662,9.4845,9.4662,9.4784,1146300.0
2015-05-07 15:40:00,15.52,15.52,15.45,15.51,681700.0,9.4784,9.4784,9.4356,9.4723,681700.0
2015-05-07 15:50:00,15.51,15.53,15.5,15.52,1575800.0,9.4723,9.4845,9.4662,9.4784,1575800.0
2015-05-08 09:30:00,15.58,15.7,15.58,15.64,1302200.0,9.515,9.5883,9.515,9.5517,1302200.0
2015-05-08 09:40:00,15.65,15.66,15.61,15.63,702200.0,9.5578,9.5639,9.5334,9.5456,702200.0
2015-05-08 09:50:00,15.63,15.64,15.61,15.61,719900.0,9.5456,9.5517,9.5334,9.5334,719900.0
2015-05-08 10:00:00,15.61,15.64,15.6,15.64,592100.0,9.5334,9.5517,9.5272,9.5517,592100.0
2015-05-08 10:10:00,15.64,15.64,15.6,15.6,249300.0,9.5517,9.5517,9.5272,9.5272,249300.0
2015-05-08 10:20:00,15.61,15.63,15.59,15.63,433600.0,9.5334,9.5456,9.5211,9.5456,433600.0
2015-05-08 10:30:00,15.63,15.63,15.6,15.62,287700.0,9.5456,9.5456,9.5272,9.5395,287700.0
2015-05-08 10:40:00,15.61,15.63,15.61,15.63,166600.0,9.5334,9.5456,9.5334,9.5456,166600.0
2015-05-08 10:50:00,15.63,15.63,15.62,15.63,170400.0,9.5456,9.5456,9.5395,9.5456,170400.0
2015-05-08 11:00:00,15.62,15.63,15.62,15.62,161200.0,9.5395,9.5456,9.5395,9.5395,161200.0
2015-05-08 11:10:00,15.63,15.67,15.62,15.67,715000.0,9.5456,9.57,9.5395,9.57,715000.0
2015-05-08 11:20:00,15.67,15.69,15.66,15.68,522300.0,9.57,9.5822,9.5639,9.5761,522300.0
2015-05-08 11:30:00,15.68,15.68,15.66,15.67,517200.0,9.5761,9.5761,9.5639,9.57,517200.0
2015-05-08 11:40:00,15.68,15.68,15.66,15.67,415700.0,9.5761,9.5761,9.5639,9.57,415700.0
2015-05-08 11:50:00,15.66,15.68,15.66,15.66,364100.0,9.5639,9.5761,9.5639,9.5639,364100.0
2015-05-08 12:00:00,15.67,15.67,15.66,15.66,99100.0,9.57,9.57,9.5639,9.5639,99100.0
2015-05-08 12:10:00,15.66,15.67,15.65,15.65,178400.0,9.5639,9.57,9.5578,9.5578,178400.0
2015-05-08 12:20:00,15.65,15.66,15.64,15.65,198500.0,9.5578,9.5639,9.5517,9.5578,198500.0
2015-05-08 12:30:00,15.65,15.66,15.63,15.66,311600.0,9.5578,9.5639,9.5456,9.5639,311600.0
2015-05-08 12:40:00,15.65,15.67,15.65,15.66,220800.0,9.5578,9.57,9.5578,9.5639,220800.0
2015-05-08 12:50:00,15.66,15.67,15.65,15.67,335200.0,9.5639,9.57,9.5578,9.57,335200.0
2015-05-08 13:00:00,15.67,15.67,15.66,15.66,76000.0,9.57,9.57,9.5639,9.5639,76000.0
2015-05-08 13:10:00,15.67,15.67,15.66,15.66,83400.0,9.57,9.57,9.5639,9.5639,83400.0
2015-05-08 13:20:00,15.67,15.67,15.66,15.66,97200.0,9.57,9.57,9.5639,9.5639,97200.0
2015-05-08 13:30:00,15.66,15.67,15.65,15.65,495700.0,9.5639,9.57,9.5578,9.5578,495700.0
2015-05-08 13:40:00,15.66,15.67,15.65,15.67,179600.0,9.5639,9.57,9.5578,9.57,179600.0
2015-05-08 13:50:00,15.67,15.67,15.66,15.67,94500.0,9.57,9.57,9.5639,9.57,94500.0
2015-05-08 14:00:00,15.67,15.67,15.66,15.67,123900.0,9.57,9.57,9.5639,9.57,123900.0
2015-05-08 14:10:00,15.67,15.67,15.65,15.65,259600.0,9.57,9.57,9.5578,9.5578,259600.0
2015-05-08 14:20:00,15.65,15.67,15.65,15.66,297500.0,9.5578,9.57,9.5578,9.5639,297500.0
2015-05-08 14:30:00,15.65,15.66,15.65,15.65,196200.0,9.5578,9.5639,9.5578,9.5578,196200.0
2015-05-08 14:40:00,15.66,15.67,15.65,15.67,337800.0,9.5639,9.57,9.5578,9.57,337800.0
2015-05-08 14:50:00,15.66,15.67,15.65,15.65,275200.0,9.5639,9.57,9.5578,9.5578,275200.0
2015-05-08 15:00:00,15.66,15.68,15.65,15.68,391900.0,9.5639,9.5761,9.5578,9.5761,391900.0
2015-05-08 15:10:00,15.67,15.68,15.67,15.67,316200.0,9.57,9.5761,9.57,9.57,316200.0
2015-05-08 15:20:00,15.67,15.68,15.66,15.68,792200.0,9.57,9.5761,9.5639,9.5761,792200.0
2015-05-08 15:30:00,15.68,15.68,15.66,15.66,433400.0,9.5761,9.5761,9.5639,9.5639,433400.0
2015-05-08 15:40:00,15.66,15.68,15.66,15.67,586700.0,9.5639,9.5761,9.5639,9.57,586700.0
2015-05-08 15:50:00,15.67,15.71,15.65,15.68,3889500.0,9.57,9.5944,9.5578,9.5761,3889500.0
2015-05-11 09:30:00,15.65,15.8,15.64,15.79,1351100.0,9.5578,9.6494,9.5517,9.6433,1351100.0
2015-05-11 09:40:00,15.79,15.84,15.75,15.82,1515700.0,9.6433,9.6738,9.6189,9.6616,1515700.0
2015-05-11 09:50:00,15.82,15.83,15.77,15.8,839600.0,9.6616,9.6677,9.6311,9.6494,839600.0
2015-05-11 10:00:00,15.8,15.81,15.78,15.79,228400.0,9.6494,9.6555,9.6372,9.6433,228400.0
2015-05-11 10:10:00,15.79,15.8,15.77,15.77,359300.0,9.6433,9.6494,9.6311,9.6311,359300.0
2015-05-11 10:20:00,15.77,15.79,15.75,15.75,193700.0,9.6311,9.6433,9.6189,9.6189,193700.0
2015-05-11 10:30:00,15.75,15.76,15.73,15.73,410100.0,9.6189,9.625,9.6066,9.6066,410100.0
2015-05-11 10:40:00,15.73,15.75,15.73,15.74,190900.0,9.6066,9.6189,9.6066,9.6128,190900.0
2015-05-11 10:50:00,15.74,15.75,15.74,15.74,230700.0,9.6128,9.6189,9.6128,9.6128,230700.0
2015-05-11 11:00:00,15.74,15.75,15.73,15.73,170700.0,9.6128,9.6189,9.6066,9.6066,170700.0
2015-05-11 11:10:00,15.73,15.74,15.71,15.72,560200.0,9.6066,9.6128,9.5944,9.6005,560200.0
2015-05-11 11:20:00,15.73,15.73,15.7,15.72,208200.0,9.6066,9.6066,9.5883,9.6005,208200.0
2015-05-11 11:30:00,15.72,15.73,15.71,15.73,226700.0,9.6005,9.6066,9.5944,9.6066,226700.0
2015-05-11 11:40:00,15.73,15.73,15.72,15.72,133100.0,9.6066,9.6066,9.6005,9.6005,133100.0
2015-05-11 11:50:00,15.72,15.74,15.72,15.72,310100.0,9.6005,9.6128,9.6005,9.6005,310100.0
2015-05-11 12:00:00,15.73,15.73,15.69,15.7,206100.0,9.6066,9.6066,9.5822,9.5883,206100.0
2015-05-11 12:10:00,15.7,15.7,15.68,15.69,301800.0,9.5883,9.5883,9.5761,9.5822,301800.0
2015-05-11 12:20:00,15.68,15.69,15.68,15.68,153000.0,9.5761,9.5822,9.5761,9.5761,153000.0
2015-05-11 12:30:00,15.69,15.69,15.66,15.68,341500.0,9.5822,9.5822,9.5639,9.5761,341500.0
2015-05-11 12:40:00,15.68,15.69,15.67,15.69,147800.0,9.5761,9.5822,9.57,9.5822,147800.0
2015-05-11 12:50:00,15.69,15.72,15.68,15.72,271700.0,9.5822,9.6005,9.5761,9.6005,271700.0
2015-05-11 13:00:00,15.72,15.73,15.71,15.73,172800.0,9.6005,9.6066,9.5944,9.6066,172800.0
2015-05-11 13:10:00,15.73,15.74,15.71,15.72,333400.0,9.6066,9.6128,9.5944,9.6005,333400.0
2015-05-11 13:20:00,15.72,15.74,15.7,15.73,403100.0,9.6005,9.6128,9.5883,9.6066,403100.0
2015-05-11 13:30:00,15.72,15.75,15.71,15.74,613000.0,9.6005,9.6189,9.5944,9.6128,613000.0
2015-05-11 13:40:00,15.74,15.74,15.71,15.71,134900.0,9.6128,9.6128,9.5944,9.5944,134900.0
2015-05-11 13:50:00,15.72,15.74,15.71,15.73,232800.0,9.6005,9.6128,9.5944,9.6066,232800.0
2015-05-11 14:00:00,15.72,15.73,15.71,15.72,223500.0,9.6005,9.6066,9.5944,9.6005,223500.0
2015-05-11 14:10:00,15.72,15.72,15.69,15.71,224800.0,9.6005,9.6005,9.5822,9.5944,224800.0
2015-05-11 14:20:00,15.7,15.72,15.7,15.72,112500.0,9.5883,9.6005,9.5883,9.6005,112500.0
2015-05-11 14:30:00,15.72,15.72,15.67,15.67,477100.0,9.6005,9.6005,9.57,9.57,477100.0
2015-05-11 14:40:00,15.68,15.7,15.67,15.68,324000.0,9.5761,9.5883,9.57,9.5761,324000.0
2015-05-11 14:50:00,15.69,15.7,15.66,15.67,361100.0,9.5822,9.5883,9.5639,9.57,361100.0
2015-05-11 15:00:00,15.66,15.68,15.65,15.68,395300.0,9.5639,9.5761,9.5578,9.5761,395300.0
2015-05-11 15:10:00,15.68,15.7,15.67,15.7,223100.0,9.5761,9.5883,9.57,9.5883,223100.0
2015-05-11 15:20:00,15.7,15.71,15.69,15.71,301100.0,9.5883,9.5944,9.5822,9.5944,301100.0
2015-05-11 15:30:00,15.71,15.72,15.66,15.67,806500.0,9.5944,9.6005,9.5639,9.57,806500.0
2015-05-11 15:40:00,15.67,15.68,15.65,15.66,607200.0,9.57,9.5761,9.5578,9.5639,607200.0
2015-05-11 15:50:00,15.67,15.68,15.65,15.65,1438000.0,9.57,9.5761,9.5578,9.5578,1438000.0
2015-05-12 09:30:00,15.59,15.61,15.51,15.54,858500.0,9.5211,9.5334,9.4723,9.4906,858500.0
2015-05-12 09:40:00,15.54,15.57,15.5,15.53,1091300.0,9.4906,9.5089,9.4662,9.4845,1091300.0
2015-05-12 09:50:00,15.53,15.56,15.51,15.53,519400.0,9.4845,9.5028,9.4723,9.4845,519400.0
2015-05-12 10:00:00,15.53,15.53,15.5,15.52,551000.0,9.4845,9.4845,9.4662,9.4784,551000.0
2015-05-12 10:10:00,15.53,15.54,15.5,15.51,577500.0,9.4845,9.4906,9.4662,9.4723,577500.0
2015-05-12 10:20:00,15.52,15.53,15.5,15.51,364400.0,9.4784,9.4845,9.4662,9.4723,364400.0
2015-05-12 10:30:00,15.5,15.56,15.5,15.56,767900.0,9.4662,9.5028,9.4662,9.5028,767900.0
2015-05-12 10:40:00,15.56,15.61,15.56,15.59,628300.0,9.5028,9.5334,9.5028,9.5211,628300.0
2015-05-12 10:50:00,15.59,15.61,15.56,15.57,288100.0,9.5211,9.5334,9.5028,9.5089,288100.0
2015-05-12 11:00:00,15.57,15.61,15.57,15.6,295500.0,9.5089,9.5334,9.5089,9.5272,295500.0
2015-05-12 11:10:00,15.6,15.6,15.56,15.58,336200.0,9.5272,9.5272,9.5028,9.515,336200.0
2015-05-12 11:20:00,15.57,15.6,15.57,15.59,422000.0,9.5089,9.5272,9.5089,9.5211,422000.0
2015-05-12 11:30:00,15.59,15.59,15.57,15.59,305000.0,9.5211,9.5211,9.5089,9.5211,305000.0
2015-05-12 11:40:00,15.59,15.59,15.54,15.54,678400.0,9.5211,9.5211,9.4906,9.4906,678400.0
2015-05-12 11:50:00,15.55,15.58,15.54,15.54,325400.0,9.4967,9.515,9.4906,9.4906,325400.0
2015-05-12 12:00:00,15.55,15.56,15.54,15.54,218500.0,9.4967,9.5028,9.4906,9.4906,218500.0
2015-05-12 12:10:00,15.54,15.57,15.53,15.57,771600.0,9.4906,9.5089,9.4845,9.5089,771600.0
2015-05-12 12:20:00,15.57,15.59,15.56,15.58,153800.0,9.5089,9.5211,9.5028,9.515,153800.0
2015-05-12 12:30:00,15.57,15.6,15.57,15.6,362500.0,9.5089,9.5272,9.5089,9.5272,362500.0
2015-05-12 12:40:00,15.6,15.61,15.59,15.6,139100.0,9.5272,9.5334,9.5211,9.5272,139100.0
2015-05-12 12:50:00,15.6,15.62,15.59,15.6,130700.0,9.5272,9.5395,9.5211,9.5272,130700.0
2015-05-12 13:00:00,15.61,15.62,15.59,15.62,177100.0,9.5334,9.5395,9.5211,9.5395,177100.0
2015-05-12 13:10:00,15.62,15.64,15.61,15.62,189700.0,9.5395,9.5517,9.5334,9.5395,189700.0
2015-05-12 13:20:00,15.62,15.62,15.61,15.62,85800.0,9.5395,9.5395,9.5334,9.5395,85800.0
2015-05-12 13:30:00,15.62,15.62,15.6,15.61,252400.0,9.5395,9.5395,9.5272,9.5334,252400.0
2015-05-12 13:40:00,15.61,15.62,15.59,15.62,245100.0,9.5334,9.5395,9.5211,9.5395,245100.0
2015-05-12 13:50:00,15.62,15.62,15.59,15.62,238500.0,9.5395,9.5395,9.5211,9.5395,238500.0
2015-05-12 14:00:00,15.62,15.65,15.61,15.62,508900.0,9.5395,9.5578,9.5334,9.5395,508900.0
2015-05-12 14:10:00,15.62,15.63,15.6,15.62,226100.0,9.5395,9.5456,9.5272,9.5395,226100.0
2015-05-12 14:20:00,15.62,15.64,15.61,15.63,238000.0,9.5395,9.5517,9.5334,9.5456,238000.0
2015-05-12 14:30:00,15.64,15.64,15.62,15.63,233100.0,9.5517,9.5517,9.5395,9.5456,233100.0
2015-05-12 14:40:00,15.63,15.63,15.61,15.63,260900.0,9.5456,9.5456,9.5334,9.5456,260900.0
2015-05-12 14:50:00,15.63,15.63,15.6,15.62,238800.0,9.5456,9.5456,9.5272,9.5395,238800.0
2015-05-12 15:00:00,15.62,15.63,15.61,15.61,180400.0,9.5395,9.5456,9.5334,9.5334,180400.0
2015-05-12 15:10:00,15.62,15.62,15.6,15.62,378800.0,9.5395,9.5395,9.5272,9.5395,378800.0
2015-05-12 15:20:00,15.62,15.63,15.6,15.61,285700.0,9.5395,9.5456,9.5272,9.5334,285700.0
2015-05-12 15:30:00,15.61,15.62,15.59,15.61,368200.0,9.5334,9.5395,9.5211,9.5334,368200.0
2015-05-12 15:40:00,15.61,15.61,15.57,15.57,727300.0,9.5334,9.5334,9.5089,9.5089,727300.0
2015-05-12 15:50:00,15.58,15.59,15.56,15.57,1507000.0,9.515,9.5211,9.5028,9.5089,1507000.0
2015-05-13 09:30:00,15.54,15.61,15.51,15.56,1038400.0,9.4906,9.5334,9.4723,9.5028,1038400.0
2015-05-13 09:40:00,15.56,15.62,15.56,15.61,348500.0,9.5028,9.5395,9.5028,9.5334,348500.0
2015-05-13 09:50:00,15.61,15.61,15.57,15.58,325500.0,9.5334,9.5334,9.5089,9.515,325500.0
2015-05-13 10:00:00,15.58,15.61,15.57,15.61,362500.0,9.515,9.5334,9.5089,9.5334,362500.0
2015-05-13 10:10:00,15.61,15.61,15.57,15.57,778600.0,9.5334,9.5334,9.5089,9.5089,778600.0
2015-05-13 10:20:00,15.58,15.58,15.54,15.54,828400.0,9.515,9.515,9.4906,9.4906,828400.0
2015-05-13 10:30:00,15.54,15.55,15.51,15.52,414300.0,9.4906,9.4967,9.4723,9.4784,414300.0
2015-05-13 10:40:00,15.52,15.53,15.47,15.49,803100.0,9.4784,9.4845,9.4479,9.4601,803100.0
2015-05-13 10:50:00,15.48,15.49,15.47,15.47,476600.0,9.454,9.4601,9.4479,9.4479,476600.0
2015-05-13 11:00:00,15.48,15.48,15.45,15.48,785100.0,9.454,9.454,9.4356,9.454,785100.0
2015-05-13 11:10:00,15.47,15.49,15.46,15.49,270800.0,9.4479,9.4601,9.4417,9.4601,270800.0
2015-05-13 11:20:00,15.49,15.49,15.47,15.49,222900.0,9.4601,9.4601,9.4479,9.4601,222900.0
2015-05-13 11:30:00,15.49,15.49,15.47,15.49,221700.0,9.4601,9.4601,9.4479,9.4601,221700.0
2015-05-13 11:40:00,15.48,15.51,15.48,15.51,211500.0,9.454,9.4723,9.454,9.4723,211500.0
2015-05-13 11:50:00,15.5,15.51,15.49,15.49,169900.0,9.4662,9.4723,9.4601,9.4601,169900.0
2015-05-13 12:00:00,15.49,15.5,15.48,15.49,204100.0,9.4601,9.4662,9.454,9.4601,204100.0
2015-05-13 12:10:00,15.48,15.49,15.48,15.49,171000.0,9.454,9.4601,9.454,9.4601,171000.0
2015-05-13 12:20:00,15.49,15.49,15.46,15.47,266100.0,9.4601,9.4601,9.4417,9.4479,266100.0
2015-05-13 12:30:00,15.46,15.47,15.46,15.46,111600.0,9.4417,9.4479,9.4417,9.4417,111600.0
2015-05-13 12:40:00,15.47,15.47,15.46,15.47,131700.0,9.4479,9.4479,9.4417,9.4479,131700.0
2015-05-13 12:50:00,15.46,15.47,15.44,15.47,883000.0,9.4417,9.4479,9.4295,9.4479,883000.0
2015-05-13 13:00:00,15.47,15.5,15.46,15.5,283600.0,9.4479,9.4662,9.4417,9.4662,283600.0
2015-05-13 13:10:00,15.5,15.5,15.47,15.48,192600.0,9.4662,9.4662,9.4479,9.454,192600.0
2015-05-13 13:20:00,15.47,15.48,15.46,15.47,176400.0,9.4479,9.454,9.4417,9.4479,176400.0
2015-05-13 13:30:00,15.46,15.47,15.45,15.45,337800.0,9.4417,9.4479,9.4356,9.4356,337800.0
2015-05-13 13:40:00,15.45,15.47,15.45,15.45,386000.0,9.4356,9.4479,9.4356,9.4356,386000.0
2015-05-13 13:50:00,15.45,15.46,15.43,15.43,407900.0,9.4356,9.4417,9.4234,9.4234,407900.0
2015-05-13 14:00:00,15.43,15.44,15.42,15.43,499600.0,9.4234,9.4295,9.4173,9.4234,499600.0
2015-05-13 14:10:00,15.43,15.44,15.42,15.44,550100.0,9.4234,9.4295,9.4173,9.4295,550100.0
2015-05-13 14:20:00,15.43,15.44,15.42,15.44,226100.0,9.4234,9.4295,9.4173,9.4295,226100.0
2015-05-13 14:30:00,15.44,15.44,15.42,15.44,280900.0,9.4295,9.4295,9.4173,9.4295,280900.0
2015-05-13 14:40:00,15.44,15.44,15.42,15.42,365500.0,9.4295,9.4295,9.4173,9.4173,365500.0
2015-05-13 14:50:00,15.42,15.43,15.37,15.38,805200.0,9.4173,9.4234,9.3868,9.3929,805200.0
2015-05-13 15:00:00,15.37,15.42,15.37,15.41,558700.0,9.3868,9.4173,9.3868,9.4112,558700.0
2015-05-13 15:10:00,15.42,15.42,15.4,15.41,558100.0,9.4173,9.4173,9.4051,9.4112,558100.0
2015-05-13 15:20:00,15.41,15.42,15.38,15.41,833500.0,9.4112,9.4173,9.3929,9.4112,833500.0
2015-05-13 15:30:00,15.41,15.41,15.37,15.37,834300.0,9.4112,9.4112,9.3868,9.3868,834300.0
2015-05-13 15:40:00,15.38,15.4,15.37,15.4,925000.0,9.3929,9.4051,9.3868,9.4051,925000.0
2015-05-13 15:50:00,15.4,15.41,15.39,15.41,1749200.0,9.4051,9.4112,9.399,9.4112,1749200.0
2015-05-14 09:30:00,15.5,15.54,15.47,15.47,723000.0,9.4662,9.4906,9.4479,9.4479,723000.0
2015-05-14 09:40:00,15.47,15.49,15.45,15.46,428000.0,9.4479,9.4601,9.4356,9.4417,428000.0
2015-05-14 09:50:00,15.46,15.47,15.44,15.45,600700.0,9.4417,9.4479,9.4295,9.4356,600700.0
2015-05-14 10:00:00,15.45,15.47,15.44,15.46,308700.0,9.4356,9.4479,9.4295,9.4417,308700.0
2015-05-14 10:10:00,15.47,15.47,15.44,15.44,429100.0,9.4479,9.4479,9.4295,9.4295,429100.0
2015-05-14 10:20:00,15.44,15.45,15.38,15.41,1363300.0,9.4295,9.4356,9.3929,9.4112,1363300.0
2015-05-14 10:30:00,15.4,15.41,15.39,15.4,561800.0,9.4051,9.4112,9.399,9.4051,561800.0
2015-05-14 10:40:00,15.4,15.4,15.34,15.34,708600.0,9.4051,9.4051,9.3685,9.3685,708600.0
2015-05-14 10:50:00,15.35,15.37,15.32,15.36,808900.0,9.3746,9.3868,9.3562,9.3807,808900.0
2015-05-14 11:00:00,15.36,15.38,15.35,15.36,699000.0,9.3807,9.3929,9.3746,9.3807,699000.0
2015-05-14 11:10:00,15.36,15.36,15.31,15.32,941000.0,9.3807,9.3807,9.3501,9.3562,941000.0
2015-05-14 11:20:00,15.32,15.33,15.31,15.31,596400.0,9.3562,9.3624,9.3501,9.3501,596400.0
2015-05-14 11:30:00,15.31,15.33,15.26,15.28,1219700.0,9.3501,9.3624,9.3196,9.3318,1219700.0
2015-05-14 11:40:00,15.27,15.31,15.27,15.3,651800.0,9.3257,9.3501,9.3257,9.344,651800.0
2015-05-14 11:50:00,15.31,15.31,15.3,15.3,318200.0,9.3501,9.3501,9.344,9.344,318200.0
2015-05-14 12:00:00,15.3,15.34,15.3,15.33,554100.0,9.344,9.3685,9.344,9.3624,554100.0
2015-05-14 12:10:00,15.33,15.34,15.32,15.33,374400.0,9.3624,9.3685,9.3562,9.3624,374400.0
2015-05-14 12:20:00,15.33,15.34,15.32,15.32,360600.0,9.3624,9.3685,9.3562,9.3562,360600.0
2015-05-14 12:30:00,15.32,15.33,15.29,15.29,394600.0,9.3562,9.3624,9.3379,9.3379,394600.0
2015-05-14 12:40:00,15.3,15.32,15.29,15.3,526000.0,9.344,9.3562,9.3379,9.344,526000.0
2015-05-14 12:50:00,15.31,15.31,15.28,15.28,335300.0,9.3501,9.3501,9.3318,9.3318,335300.0
2015-05-14 13:00:00,15.29,15.3,15.27,15.29,496200.0,9.3379,9.344,9.3257,9.3379,496200.0
2015-05-14 13:10:00,15.3,15.3,15.29,15.29,220800.0,9.344,9.344,9.3379,9.3379,220800.0
2015-05-14 13:20:00,15.29,15.3,15.28,15.29,369600.0,9.3379,9.344,9.3318,9.3379,369600.0
2015-05-14 13:30:00,15.28,15.3,15.28,15.29,433500.0,9.3318,9.344,9.3318,9.3379,433500.0
2015-05-14 13:40:00,15.29,15.3,15.28,15.28,426200.0,9.3379,9.344,9.3318,9.3318,426200.0
2015-05-14 13:50:00,15.29,15.29,15.27,15.28,559700.0,9.3379,9.3379,9.3257,9.3318,559700.0
2015-05-14 14:00:00,15.29,15.29,15.26,15.29,585100.0,9.3379,9.3379,9.3196,9.3379,585100.0
2015-05-14 14:10:00,15.28,15.29,15.26,15.28,411100.0,9.3318,9.3379,9.3196,9.3318,411100.0
2015-05-14 14:20:00,15.28,15.28,15.25,15.27,883200.0,9.3318,9.3318,9.3135,9.3257,883200.0
2015-05-14 14:30:00,15.26,15.28,15.26,15.27,402100.0,9.3196,9.3318,9.3196,9.3257,402100.0
2015-05-14 14:40:00,15.28,15.28,15.26,15.26,328800.0,9.3318,9.3318,9.3196,9.3196,328800.0
2015-05-14 14:50:00,15.26,15.28,15.26,15.27,901800.0,9.3196,9.3318,9.3196,9.3257,901800.0
2015-05-14 15:00:00,15.27,15.27,15.26,15.27,437100.0,9.3257,9.3257,9.3196,9.3257,437100.0
2015-05-14 15:10:00,15.26,15.27,15.23,15.24,902800.0,9.3196,9.3257,9.3013,9.3074,902800.0
2015-05-14 15:20:00,15.24,15.24,15.2,15.21,1178500.0,9.3074,9.3074,9.283,9.2891,1178500.0
2015-05-14 15:30:00,15.21,15.24,15.21,15.23,1377000.0,9.2891,9.3074,9.2891,9.3013,1377000.0
2015-05-14 15:40:00,15.24,15.24,15.22,15.23,1117800.0,9.3074,9.3074,9.2952,9.3013,1117800.0
2015-05-14 15:50:00,15.24,15.27,15.23,15.26,2674400.0,9.3074,9.3257,9.3013,9.3196,2674400.0
2015-05-15 09:30:00,15.27,15.35,15.27,15.31,1595400.0,9.3257,9.3746,9.3257,9.3501,1595400.0
2015-05-15 09:40:00,15.31,15.36,15.3,15.35,481900.0,9.3501,9.3807,9.344,9.3746,481900.0
2015-05-15 09:50:00,15.36,15.36,15.31,15.34,576000.0,9.3807,9.3807,9.3501,9.3685,576000.0
2015-05-15 10:00:00,15.33,15.34,15.3,15.34,398700.0,9.3624,9.3685,9.344,9.3685,398700.0
2015-05-15 10:10:00,15.34,15.38,15.33,15.34,798000.0,9.3685,9.3929,9.3624,9.3685,798000.0
2015-05-15 10:20:00,15.34,15.36,15.32,15.35,280800.0,9.3685,9.3807,9.3562,9.3746,280800.0
2015-05-15 10:30:00,15.36,15.38,15.35,15.38,312400.0,9.3807,9.3929,9.3746,9.3929,312400.0
2015-05-15 10:40:00,15.38,15.4,15.37,15.39,271600.0,9.3929,9.4051,9.3868,9.399,271600.0
2015-05-15 10:50:00,15.39,15.39,15.35,15.35,244100.0,9.399,9.399,9.3746,9.3746,244100.0
2015-05-15 11:00:00,15.36,15.36,15.32,15.35,731000.0,9.3807,9.3807,9.3562,9.3746,731000.0
2015-05-15 11:10:00,15.35,15.35,15.32,15.32,222500.0,9.3746,9.3746,9.3562,9.3562,222500.0
2015-05-15 11:20:00,15.32,15.35,15.32,15.34,200700.0,9.3562,9.3746,9.3562,9.3685,200700.0
2015-05-15 11:30:00,15.34,15.37,15.34,15.37,404800.0,9.3685,9.3868,9.3685,9.3868,404800.0
2015-05-15 11:40:00,15.36,15.39,15.36,15.37,309800.0,9.3807,9.399,9.3807,9.3868,309800.0
2015-05-15 11:50:00,15.38,15.38,15.37,15.38,161100.0,9.3929,9.3929,9.3868,9.3929,161100.0
2015-05-15 12:00:00,15.38,15.4,15.37,15.4,655600.0,9.3929,9.4051,9.3868,9.4051,655600.0
2015-05-15 12:10:00,15.39,15.4,15.39,15.39,102300.0,9.399,9.4051,9.399,9.399,102300.0
2015-05-15 12:20:00,15.4,15.4,15.39,15.39,138000.0,9.4051,9.4051,9.399,9.399,138000.0
2015-05-15 12:30:00,15.4,15.4,15.39,15.39,113300.0,9.4051,9.4051,9.399,9.399,113300.0
2015-05-15 12:40:00,15.39,15.41,15.39,15.41,219000.0,9.399,9.4112,9.399,9.4112,219000.0
2015-05-15 12:50:00,15.4,15.41,15.4,15.4,127800.0,9.4051,9.4112,9.4051,9.4051,127800.0
2015-05-15 13:00:00,15.41,15.41,15.4,15.41,129200.0,9.4112,9.4112,9.4051,9.4112,129200.0
2015-05-15 13:10:00,15.4,15.41,15.39,15.4,214200.0,9.4051,9.4112,9.399,9.4051,214200.0
2015-05-15 13:20:00,15.4,15.4,15.39,15.4,239300.0,9.4051,9.4051,9.399,9.4051,239300.0
2015-05-15 13:30:00,15.4,15.4,15.38,15.38,267800.0,9.4051,9.4051,9.3929,9.3929,267800.0
2015-05-15 13:40:00,15.38,15.39,15.38,15.39,159500.0,9.3929,9.399,9.3929,9.399,159500.0
2015-05-15 13:50:00,15.39,15.41,15.38,15.41,518400.0,9.399,9.4112,9.3929,9.4112,518400.0
2015-05-15 14:00:00,15.41,15.44,15.4,15.43,671800.0,9.4112,9.4295,9.4051,9.4234,671800.0
2015-05-15 14:10:00,15.43,15.44,15.42,15.42,307400.0,9.4234,9.4295,9.4173,9.4173,307400.0
2015-05-15 14:20:00,15.43,15.43,15.42,15.42,144000.0,9.4234,9.4234,9.4173,9.4173,144000.0
2015-05-15 14:30:00,15.42,15.46,15.42,15.46,413600.0,9.4173,9.4417,9.4173,9.4417,413600.0
2015-05-15 14:40:00,15.45,15.46,15.44,15.44,213100.0,9.4356,9.4417,9.4295,9.4295,213100.0
2015-05-15 14:50:00,15.44,15.45,15.44,15.44,136800.0,9.4295,9.4356,9.4295,9.4295,136800.0
2015-05-15 15:00:00,15.44,15.47,15.44,15.47,642500.0,9.4295,9.4479,9.4295,9.4479,642500.0
2015-05-15 15:10:00,15.46,15.48,15.46,15.48,404700.0,9.4417,9.454,9.4417,9.454,404700.0
2015-05-15 15:20:00,15.48,15.48,15.47,15.48,370600.0,9.454,9.454,9.4479,9.454,370600.0
2015-05-15 15:30:00,15.48,15.48,15.47,15.48,383300.0,9.454,9.454,9.4479,9.454,383300.0
2015-05-15 15:40:00,15.48,15.49,15.46,15.47,1344800.0,9.454,9.4601,9.4417,9.4479,1344800.0
2015-05-15 15:50:00,15.47,15.49,15.46,15.48,2378400.0,9.4479,9.4601,9.4417,9.454,2378400.0
2015-05-18 09:30:00,15.47,15.51,15.46,15.49,716700.0,9.4479,9.4723,9.4417,9.4601,716700.0
2015-05-18 09:40:00,15.5,15.53,15.49,15.53,302200.0,9.4662,9.4845,9.4601,9.4845,302200.0
2015-05-18 09:50:00,15.53,15.55,15.51,15.54,412400.0,9.4845,9.4967,9.4723,9.4906,412400.0
2015-05-18 10:00:00,15.54,15.54,15.48,15.49,544600.0,9.4906,9.4906,9.454,9.4601,544600.0
2015-05-18 10:10:00,15.49,15.52,15.46,15.48,268900.0,9.4601,9.4784,9.4417,9.454,268900.0
2015-05-18 10:20:00,15.48,15.49,15.45,15.49,394900.0,9.454,9.4601,9.4356,9.4601,394900.0
2015-05-18 10:30:00,15.49,15.5,15.48,15.49,219600.0,9.4601,9.4662,9.454,9.4601,219600.0
2015-05-18 10:40:00,15.49,15.5,15.47,15.49,273800.0,9.4601,9.4662,9.4479,9.4601,273800.0
2015-05-18 10:50:00,15.49,15.5,15.47,15.5,153000.0,9.4601,9.4662,9.4479,9.4662,153000.0
2015-05-18 11:00:00,15.5,15.5,15.48,15.48,195700.0,9.4662,9.4662,9.454,9.454,195700.0
2015-05-18 11:10:00,15.49,15.5,15.47,15.5,243200.0,9.4601,9.4662,9.4479,9.4662,243200.0
2015-05-18 11:20:00,15.5,15.5,15.49,15.5,109300.0,9.4662,9.4662,9.4601,9.4662,109300.0
2015-05-18 11:30:00,15.5,15.5,15.49,15.5,151100.0,9.4662,9.4662,9.4601,9.4662,151100.0
2015-05-18 11:40:00,15.5,15.5,15.49,15.5,106200.0,9.4662,9.4662,9.4601,9.4662,106200.0
2015-05-18 11:50:00,15.5,15.5,15.49,15.5,163400.0,9.4662,9.4662,9.4601,9.4662,163400.0
2015-05-18 12:00:00,15.5,15.51,15.49,15.51,263700.0,9.4662,9.4723,9.4601,9.4723,263700.0
2015-05-18 12:10:00,15.51,15.54,15.5,15.52,623800.0,9.4723,9.4906,9.4662,9.4784,623800.0
2015-05-18 12:20:00,15.53,15.54,15.52,15.54,436400.0,9.4845,9.4906,9.4784,9.4906,436400.0
2015-05-18 12:30:00,15.54,15.54,15.52,15.54,243400.0,9.4906,9.4906,9.4784,9.4906,243400.0
2015-05-18 12:40:00,15.54,15.55,15.53,15.54,211300.0,9.4906,9.4967,9.4845,9.4906,211300.0
2015-05-18 12:50:00,15.55,15.56,15.54,15.56,295600.0,9.4967,9.5028,9.4906,9.5028,295600.0
2015-05-18 13:00:00,15.56,15.58,15.56,15.56,669600.0,9.5028,9.515,9.5028,9.5028,669600.0
2015-05-18 13:10:00,15.57,15.57,15.56,15.56,100100.0,9.5089,9.5089,9.5028,9.5028,100100.0
2015-05-18 13:20:00,15.57,15.57,15.56,15.57,142100.0,9.5089,9.5089,9.5028,9.5089,142100.0
2015-05-18 13:30:00,15.57,15.59,15.56,15.59,398400.0,9.5089,9.5211,9.5028,9.5211,398400.0
2015-05-18 13:40:00,15.59,15.59,15.54,15.56,493500.0,9.5211,9.5211,9.4906,9.5028,493500.0
2015-05-18 13:50:00,15.56,15.58,15.55,15.57,368000.0,9.5028,9.515,9.4967,9.5089,368000.0
2015-05-18 14:00:00,15.58,15.61,15.58,15.6,645900.0,9.515,9.5334,9.515,9.5272,645900.0
2015-05-18 14:10:00,15.6,15.61,15.58,15.6,255700.0,9.5272,9.5334,9.515,9.5272,255700.0
2015-05-18 14:20:00,15.59,15.6,15.59,15.59,131700.0,9.5211,9.5272,9.5211,9.5211,131700.0
2015-05-18 14:30:00,15.59,15.6,15.58,15.59,306200.0,9.5211,9.5272,9.515,9.5211,306200.0
2015-05-18 14:40:00,15.6,15.6,15.59,15.6,120100.0,9.5272,9.5272,9.5211,9.5272,120100.0
2015-05-18 14:50:00,15.6,15.6,15.59,15.6,160400.0,9.5272,9.5272,9.5211,9.5272,160400.0
2015-05-18 15:00:00,15.6,15.6,15.59,15.6,170600.0,9.5272,9.5272,9.5211,9.5272,170600.0
2015-05-18 15:10:00,15.59,15.64,15.59,15.64,649800.0,9.5211,9.5517,9.5211,9.5517,649800.0
2015-05-18 15:20:00,15.64,15.64,15.6,15.6,767300.0,9.5517,9.5517,9.5272,9.5272,767300.0
2015-05-18 15:30:00,15.6,15.61,15.59,15.6,441100.0,9.5272,9.5334,9.5211,9.5272,441100.0
2015-05-18 15:40:00,15.6,15.6,15.56,15.58,1526900.0,9.5272,9.5272,9.5028,9.515,1526900.0
2015-05-18 15:50:00,15.58,15.61,15.58,15.59,2595400.0,9.515,9.5334,9.515,9.5211,2595400.0
2015-05-19 09:30:00,15.59,15.63,15.48,15.54,882800.0,9.5211,9.5456,9.454,9.4906,882800.0
2015-05-19 09:40:00,15.54,15.59,15.5,15.52,547200.0,9.4906,9.5211,9.4662,9.4784,547200.0
2015-05-19 09:50:00,15.51,15.52,15.48,15.49,386300.0,9.4723,9.4784,9.454,9.4601,386300.0
2015-05-19 10:00:00,15.48,15.5,15.46,15.49,424700.0,9.454,9.4662,9.4417,9.4601,424700.0
2015-05-19 10:10:00,15.49,15.53,15.47,15.51,323200.0,9.4601,9.4845,9.4479,9.4723,323200.0
2015-05-19 10:20:00,15.51,15.51,15.48,15.51,281600.0,9.4723,9.4723,9.454,9.4723,281600.0
2015-05-19 10:30:00,15.51,15.51,15.49,15.51,394500.0,9.4723,9.4723,9.4601,9.4723,394500.0
2015-05-19 10:40:00,15.51,15.56,15.5,15.54,503600.0,9.4723,9.5028,9.4662,9.4906,503600.0
2015-05-19 10:50:00,15.54,15.55,15.52,15.53,273300.0,9.4906,9.4967,9.4784,9.4845,273300.0
2015-05-19 11:00:00,15.54,15.54,15.51,15.52,223800.0,9.4906,9.4906,9.4723,9.4784,223800.0
2015-05-19 11:10:00,15.52,15.52,15.51,15.52,156700.0,9.4784,9.4784,9.4723,9.4784,156700.0
2015-05-19 11:20:00,15.52,15.53,15.5,15.53,241200.0,9.4784,9.4845,9.4662,9.4845,241200.0
2015-05-19 11:30:00,15.53,15.55,15.51,15.54,468000.0,9.4845,9.4967,9.4723,9.4906,468000.0
2015-05-19 11:40:00,15.55,15.55,15.52,15.54,229000.0,9.4967,9.4967,9.4784,9.4906,229000.0
2015-05-19 11:50:00,15.53,15.54,15.52,15.53,124800.0,9.4845,9.4906,9.4784,9.4845,124800.0
2015-05-19 12:00:00,15.53,15.53,15.52,15.52,143900.0,9.4845,9.4845,9.4784,9.4784,143900.0
2015-05-19 12:10:00,15.52,15.53,15.52,15.52,92500.0,9.4784,9.4845,9.4784,9.4784,92500.0
2015-05-19 12:20:00,15.53,15.53,15.51,15.52,211500.0,9.4845,9.4845,9.4723,9.4784,211500.0
2015-05-19 12:30:00,15.52,15.54,15.51,15.54,228600.0,9.4784,9.4906,9.4723,9.4906,228600.0
2015-05-19 12:40:00,15.54,15.54,15.52,15.52,256600.0,9.4906,9.4906,9.4784,9.4784,256600.0
2015-05-19 12:50:00,15.52,15.53,15.52,15.53,97400.0,9.4784,9.4845,9.4784,9.4845,97400.0
2015-05-19 13:00:00,15.53,15.53,15.52,15.52,70600.0,9.4845,9.4845,9.4784,9.4784,70600.0
2015-05-19 13:10:00,15.53,15.53,15.52,15.53,162200.0,9.4845,9.4845,9.4784,9.4845,162200.0
2015-05-19 13:20:00,15.53,15.53,15.52,15.52,74800.0,9.4845,9.4845,9.4784,9.4784,74800.0
2015-05-19 13:30:00,15.53,15.56,15.52,15.54,341800.0,9.4845,9.5028,9.4784,9.4906,341800.0
2015-05-19 13:40:00,15.54,15.56,15.52,15.55,1046200.0,9.4906,9.5028,9.4784,9.4967,1046200.0
2015-05-19 13:50:00,15.55,15.56,15.55,15.56,60900.0,9.4967,9.5028,9.4967,9.5028,60900.0
2015-05-19 14:00:00,15.55,15.56,15.53,15.53,338100.0,9.4967,9.5028,9.4845,9.4845,338100.0
2015-05-19 14:10:00,15.53,15.54,15.52,15.53,232200.0,9.4845,9.4906,9.4784,9.4845,232200.0
2015-05-19 14:20:00,15.53,15.53,15.52,15.53,97200.0,9.4845,9.4845,9.4784,9.4845,97200.0
2015-05-19 14:30:00,15.53,15.53,15.48,15.48,470300.0,9.4845,9.4845,9.454,9.454,470300.0
2015-05-19 14:40:00,15.48,15.5,15.48,15.49,329300.0,9.454,9.4662,9.454,9.4601,329300.0
2015-05-19 14:50:00,15.5,15.5,15.49,15.5,179800.0,9.4662,9.4662,9.4601,9.4662,179800.0
2015-05-19 15:00:00,15.49,15.5,15.47,15.47,330100.0,9.4601,9.4662,9.4479,9.4479,330100.0
2015-05-19 15:10:00,15.47,15.49,15.44,15.48,1181600.0,9.4479,9.4601,9.4295,9.454,1181600.0
2015-05-19 15:20:00,15.49,15.5,15.48,15.49,360500.0,9.4601,9.4662,9.454,9.4601,360500.0
2015-05-19 15:30:00,15.5,15.52,15.49,15.51,424100.0,9.4662,9.4784,9.4601,9.4723,424100.0
2015-05-19 15:40:00,15.51,15.51,15.49,15.49,486000.0,9.4723,9.4723,9.4601,9.4601,486000.0
2015-05-19 15:50:00,15.49,15.51,15.49,15.5,1127700.0,9.4601,9.4723,9.4601,9.4662,1127700.0
2015-05-20 09:30:00,15.54,15.56,15.47,15.5,715000.0,9.4906,9.5028,9.4479,9.4662,715000.0
2015-05-20 09:40:00,15.5,15.5,15.46,15.48,340900.0,9.4662,9.4662,9.4417,9.454,340900.0
2015-05-20 09:50:00,15.47,15.48,15.41,15.41,490300.0,9.4479,9.454,9.4112,9.4112,490300.0
2015-05-20 10:00:00,15.42,15.45,15.41,15.44,240500.0,9.4173,9.4356,9.4112,9.4295,240500.0
2015-05-20 10:10:00,15.44,15.47,15.43,15.47,204300.0,9.4295,9.4479,9.4234,9.4479,204300.0
2015-05-20 10:20:00,15.47,15.47,15.46,15.47,118400.0,9.4479,9.4479,9.4417,9.4479,118400.0
2015-05-20 10:30:00,15.47,15.48,15.45,15.48,230300.0,9.4479,9.454,9.4356,9.454,230300.0
2015-05-20 10:40:00,15.48,15.48,15.44,15.44,307200.0,9.454,9.454,9.4295,9.4295,307200.0
2015-05-20 10:50:00,15.44,15.45,15.42,15.43,273500.0,9.4295,9.4356,9.4173,9.4234,273500.0
2015-05-20 11:00:00,15.43,15.43,15.4,15.4,371400.0,9.4234,9.4234,9.4051,9.4051,371400.0
2015-05-20 11:10:00,15.4,15.41,15.36,15.38,849900.0,9.4051,9.4112,9.3807,9.3929,849900.0
2015-05-20 11:20:00,15.37,15.38,15.32,15.34,1087500.0,9.3868,9.3929,9.3562,9.3685,1087500.0
2015-05-20 11:30:00,15.34,15.35,15.32,15.33,496100.0,9.3685,9.3746,9.3562,9.3624,496100.0
2015-05-20 11:40:00,15.33,15.34,15.32,15.33,410200.0,9.3624,9.3685,9.3562,9.3624,410200.0
2015-05-20 11:50:00,15.33,15.33,15.27,15.28,1066000.0,9.3624,9.3624,9.3257,9.3318,1066000.0
2015-05-20 12:00:00,15.29,15.34,15.26,15.27,1086500.0,9.3379,9.3685,9.3196,9.3257,1086500.0
2015-05-20 12:10:00,15.28,15.29,15.27,15.29,478200.0,9.3318,9.3379,9.3257,9.3379,478200.0
2015-05-20 12:20:00,15.29,15.3,15.27,15.28,385800.0,9.3379,9.344,9.3257,9.3318,385800.0
2015-05-20 12:30:00,15.28,15.28,15.27,15.28,270100.0,9.3318,9.3318,9.3257,9.3318,270100.0
2015-05-20 12:40:00,15.28,15.29,15.27,15.28,326100.0,9.3318,9.3379,9.3257,9.3318,326100.0
2015-05-20 12:50:00,15.29,15.29,15.28,15.29,298600.0,9.3379,9.3379,9.3318,9.3379,298600.0
2015-05-20 13:00:00,15.29,15.29,15.28,15.29,165100.0,9.3379,9.3379,9.3318,9.3379,165100.0
2015-05-20 13:10:00,15.29,15.3,15.28,15.3,172100.0,9.3379,9.344,9.3318,9.344,172100.0
2015-05-20 13:20:00,15.29,15.3,15.29,15.3,107500.0,9.3379,9.344,9.3379,9.344,107500.0
2015-05-20 13:30:00,15.29,15.31,15.28,15.29,359200.0,9.3379,9.3501,9.3318,9.3379,359200.0
2015-05-20 13:40:00,15.28,15.3,15.25,15.3,1085600.0,9.3318,9.344,9.3135,9.344,1085600.0
2015-05-20 13:50:00,15.3,15.31,15.28,15.3,319100.0,9.344,9.3501,9.3318,9.344,319100.0
2015-05-20 14:00:00,15.29,15.31,15.28,15.29,759700.0,9.3379,9.3501,9.3318,9.3379,759700.0
2015-05-20 14:10:00,15.28,15.32,15.28,15.32,373000.0,9.3318,9.3562,9.3318,9.3562,373000.0
2015-05-20 14:20:00,15.31,15.35,15.29,15.34,655300.0,9.3501,9.3746,9.3379,9.3685,655300.0
2015-05-20 14:30:00,15.34,15.35,15.3,15.31,499800.0,9.3685,9.3746,9.344,9.3501,499800.0
2015-05-20 14:40:00,15.31,15.33,15.29,15.31,600200.0,9.3501,9.3624,9.3379,9.3501,600200.0
2015-05-20 14:50:00,15.31,15.32,15.31,15.32,138400.0,9.3501,9.3562,9.3501,9.3562,138400.0
2015-05-20 15:00:00,15.32,15.33,15.3,15.33,500000.0,9.3562,9.3624,9.344,9.3624,500000.0
2015-05-20 15:10:00,15.32,15.33,15.28,15.28,523500.0,9.3562,9.3624,9.3318,9.3318,523500.0
2015-05-20 15:20:00,15.28,15.31,15.28,15.31,548400.0,9.3318,9.3501,9.3318,9.3501,548400.0
2015-05-20 15:30:00,15.3,15.31,15.29,15.29,883100.0,9.344,9.3501,9.3379,9.3379,883100.0
2015-05-20 15:40:00,15.29,15.31,15.28,15.29,1600700.0,9.3379,9.3501,9.3318,9.3379,1600700.0
2015-05-20 15:50:00,15.29,15.3,15.28,15.3,1221000.0,9.3379,9.344,9.3318,9.344,1221000.0
2015-05-21 09:30:00,15.28,15.3,15.26,15.28,625200.0,9.3318,9.344,9.3196,9.3318,625200.0
2015-05-21 09:40:00,15.29,15.33,15.27,15.3,494100.0,9.3379,9.3624,9.3257,9.344,494100.0
2015-05-21 09:50:00,15.3,15.35,15.29,15.35,299600.0,9.344,9.3746,9.3379,9.3746,299600.0
2015-05-21 10:00:00,15.35,15.38,15.34,15.37,367000.0,9.3746,9.3929,9.3685,9.3868,367000.0
2015-05-21 10:10:00,15.38,15.42,15.37,15.42,652700.0,9.3929,9.4173,9.3868,9.4173,652700.0
2015-05-21 10:20:00,15.42,15.42,15.41,15.42,243200.0,9.4173,9.4173,9.4112,9.4173,243200.0
2015-05-21 10:30:00,15.42,15.44,15.41,15.44,744200.0,9.4173,9.4295,9.4112,9.4295,744200.0
2015-05-21 10:40:00,15.44,15.44,15.43,15.44,217800.0,9.4295,9.4295,9.4234,9.4295,217800.0
2015-05-21 10:50:00,15.44,15.45,15.4,15.41,884400.0,9.4295,9.4356,9.4051,9.4112,884400.0
2015-05-21 11:00:00,15.41,15.43,15.4,15.42,412800.0,9.4112,9.4234,9.4051,9.4173,412800.0
2015-05-21 11:10:00,15.42,15.44,15.41,15.44,333200.0,9.4173,9.4295,9.4112,9.4295,333200.0
2015-05-21 11:20:00,15.43,15.46,15.42,15.43,1490800.0,9.4234,9.4417,9.4173,9.4234,1490800.0
2015-05-21 11:30:00,15.44,15.44,15.39,15.42,609200.0,9.4295,9.4295,9.399,9.4173,609200.0
2015-05-21 11:40:00,15.42,15.42,15.38,15.38,644700.0,9.4173,9.4173,9.3929,9.3929,644700.0
2015-05-21 11:50:00,15.39,15.39,15.38,15.38,170500.0,9.399,9.399,9.3929,9.3929,170500.0
2015-05-21 12:00:00,15.39,15.4,15.37,15.37,563700.0,9.399,9.4051,9.3868,9.3868,563700.0
2015-05-21 12:10:00,15.37,15.38,15.34,15.36,673700.0,9.3868,9.3929,9.3685,9.3807,673700.0
2015-05-21 12:20:00,15.36,15.39,15.36,15.39,266800.0,9.3807,9.399,9.3807,9.399,266800.0
2015-05-21 12:30:00,15.39,15.39,15.38,15.39,261500.0,9.399,9.399,9.3929,9.399,261500.0
2015-05-21 12:40:00,15.39,15.43,15.38,15.43,618000.0,9.399,9.4234,9.3929,9.4234,618000.0
2015-05-21 12:50:00,15.43,15.45,15.42,15.44,592300.0,9.4234,9.4356,9.4173,9.4295,592300.0
2015-05-21 13:00:00,15.44,15.45,15.43,15.44,149800.0,9.4295,9.4356,9.4234,9.4295,149800.0
2015-05-21 13:10:00,15.45,15.45,15.44,15.45,128400.0,9.4356,9.4356,9.4295,9.4356,128400.0
2015-05-21 13:20:00,15.45,15.45,15.44,15.45,170300.0,9.4356,9.4356,9.4295,9.4356,170300.0
2015-05-21 13:30:00,15.45,15.45,15.44,15.45,221800.0,9.4356,9.4356,9.4295,9.4356,221800.0
2015-05-21 13:40:00,15.44,15.46,15.43,15.43,485500.0,9.4295,9.4417,9.4234,9.4234,485500.0
2015-05-21 13:50:00,15.44,15.44,15.42,15.43,312600.0,9.4295,9.4295,9.4173,9.4234,312600.0
2015-05-21 14:00:00,15.44,15.45,15.43,15.45,151100.0,9.4295,9.4356,9.4234,9.4356,151100.0
2015-05-21 14:10:00,15.45,15.48,15.44,15.48,739200.0,9.4356,9.454,9.4295,9.454,739200.0
2015-05-21 14:20:00,15.48,15.48,15.47,15.48,226400.0,9.454,9.454,9.4479,9.454,226400.0
2015-05-21 14:30:00,15.47,15.48,15.45,15.48,769600.0,9.4479,9.454,9.4356,9.454,769600.0
2015-05-21 14:40:00,15.48,15.5,15.47,15.5,404900.0,9.454,9.4662,9.4479,9.4662,404900.0
2015-05-21 14:50:00,15.5,15.5,15.49,15.5,224000.0,9.4662,9.4662,9.4601,9.4662,224000.0
2015-05-21 15:00:00,15.5,15.51,15.49,15.5,585700.0,9.4662,9.4723,9.4601,9.4662,585700.0
2015-05-21 15:10:00,15.5,15.5,15.48,15.49,348400.0,9.4662,9.4662,9.454,9.4601,348400.0
2015-05-21 15:20:00,15.5,15.51,15.49,15.51,514900.0,9.4662,9.4723,9.4601,9.4723,514900.0
2015-05-21 15:30:00,15.51,15.54,15.5,15.54,974300.0,9.4723,9.4906,9.4662,9.4906,974300.0
2015-05-21 15:40:00,15.54,15.55,15.52,15.53,1316600.0,9.4906,9.4967,9.4784,9.4845,1316600.0
2015-05-21 15:50:00,15.54,15.54,15.48,15.52,3298200.0,9.4906,9.4906,9.454,9.4784,3298200.0
2015-05-22 09:30:00,15.5,15.5,15.41,15.48,799000.0,9.4662,9.4662,9.4112,9.454,799000.0
2015-05-22 09:40:00,15.48,15.5,15.42,15.45,497300.0,9.454,9.4662,9.4173,9.4356,497300.0
2015-05-22 09:50:00,15.45,15.46,15.42,15.43,477300.0,9.4356,9.4417,9.4173,9.4234,477300.0
2015-05-22 10:00:00,15.44,15.44,15.4,15.41,337000.0,9.4295,9.4295,9.4051,9.4112,337000.0
2015-05-22 10:10:00,15.41,15.43,15.36,15.38,1094600.0,9.4112,9.4234,9.3807,9.3929,1094600.0
2015-05-22 10:20:00,15.39,15.39,15.34,15.38,818900.0,9.399,9.399,9.3685,9.3929,818900.0
2015-05-22 10:30:00,15.38,15.39,15.37,15.39,331800.0,9.3929,9.399,9.3868,9.399,331800.0
2015-05-22 10:40:00,15.39,15.4,15.38,15.38,390400.0,9.399,9.4051,9.3929,9.3929,390400.0
2015-05-22 10:50:00,15.39,15.4,15.38,15.38,318100.0,9.399,9.4051,9.3929,9.3929,318100.0
2015-05-22 11:00:00,15.38,15.39,15.35,15.36,701600.0,9.3929,9.399,9.3746,9.3807,701600.0
2015-05-22 11:10:00,15.36,15.36,15.33,15.34,333800.0,9.3807,9.3807,9.3624,9.3685,333800.0
2015-05-22 11:20:00,15.34,15.35,15.33,15.33,631800.0,9.3685,9.3746,9.3624,9.3624,631800.0
2015-05-22 11:30:00,15.34,15.34,15.31,15.32,573700.0,9.3685,9.3685,9.3501,9.3562,573700.0
2015-05-22 11:40:00,15.32,15.33,15.31,15.32,370300.0,9.3562,9.3624,9.3501,9.3562,370300.0
2015-05-22 11:50:00,15.32,15.34,15.31,15.31,739200.0,9.3562,9.3685,9.3501,9.3501,739200.0
2015-05-22 12:00:00,15.32,15.33,15.31,15.32,384900.0,9.3562,9.3624,9.3501,9.3562,384900.0
2015-05-22 12:10:00,15.31,15.32,15.29,15.3,516300.0,9.3501,9.3562,9.3379,9.344,516300.0
2015-05-22 12:20:00,15.29,15.31,15.29,15.3,963200.0,9.3379,9.3501,9.3379,9.344,963200.0
2015-05-22 12:30:00,15.3,15.31,15.3,15.31,315500.0,9.344,9.3501,9.344,9.3501,315500.0
2015-05-22 12:40:00,15.31,15.31,15.29,15.29,507800.0,9.3501,9.3501,9.3379,9.3379,507800.0
2015-05-22 12:50:00,15.29,15.31,15.29,15.3,543300.0,9.3379,9.3501,9.3379,9.344,543300.0
2015-05-22 13:00:00,15.31,15.32,15.29,15.3,688700.0,9.3501,9.3562,9.3379,9.344,688700.0
2015-05-22 13:10:00,15.31,15.32,15.29,15.3,862100.0,9.3501,9.3562,9.3379,9.344,862100.0
2015-05-22 13:20:00,15.3,15.31,15.29,15.31,171300.0,9.344,9.3501,9.3379,9.3501,171300.0
2015-05-22 13:30:00,15.31,15.32,15.3,15.32,305500.0,9.3501,9.3562,9.344,9.3562,305500.0
2015-05-22 13:40:00,15.32,15.33,15.31,15.32,335600.0,9.3562,9.3624,9.3501,9.3562,335600.0
2015-05-22 13:50:00,15.32,15.33,15.31,15.33,297600.0,9.3562,9.3624,9.3501,9.3624,297600.0
2015-05-22 14:00:00,15.33,15.33,15.3,15.32,403800.0,9.3624,9.3624,9.344,9.3562,403800.0
2015-05-22 14:10:00,15.32,15.35,15.31,15.35,515700.0,9.3562,9.3746,9.3501,9.3746,515700.0
2015-05-22 14:20:00,15.35,15.35,15.34,15.35,261800.0,9.3746,9.3746,9.3685,9.3746,261800.0
2015-05-22 14:30:00,15.35,15.35,15.31,15.32,411500.0,9.3746,9.3746,9.3501,9.3562,411500.0
2015-05-22 14:40:00,15.31,15.32,15.31,15.31,66400.0,9.3501,9.3562,9.3501,9.3501,66400.0
2015-05-22 14:50:00,15.32,15.32,15.3,15.31,193200.0,9.3562,9.3562,9.344,9.3501,193200.0
2015-05-22 15:00:00,15.31,15.34,15.3,15.34,778700.0,9.3501,9.3685,9.344,9.3685,778700.0
2015-05-22 15:10:00,15.33,15.34,15.33,15.34,180800.0,9.3624,9.3685,9.3624,9.3685,180800.0
2015-05-22 15:20:00,15.34,15.34,15.33,15.33,166600.0,9.3685,9.3685,9.3624,9.3624,166600.0
2015-05-22 15:30:00,15.33,15.34,15.31,15.32,989900.0,9.3624,9.3685,9.3501,9.3562,989900.0
2015-05-22 15:40:00,15.32,15.32,15.3,15.31,436600.0,9.3562,9.3562,9.344,9.3501,436600.0
2015-05-22 15:50:00,15.3,15.31,15.28,15.29,2262200.0,9.344,9.3501,9.3318,9.3379,2262200.0
2015-05-26 09:30:00,15.27,15.28,15.19,15.25,1591700.0,9.3257,9.3318,9.2769,9.3135,1591700.0
2015-05-26 09:40:00,15.25,15.29,15.22,15.28,768000.0,9.3135,9.3379,9.2952,9.3318,768000.0
2015-05-26 09:50:00,15.27,15.33,15.26,15.33,483800.0,9.3257,9.3624,9.3196,9.3624,483800.0
2015-05-26 10:00:00,15.33,15.34,15.28,15.28,828500.0,9.3624,9.3685,9.3318,9.3318,828500.0
2015-05-26 10:10:00,15.28,15.3,15.25,15.26,378600.0,9.3318,9.344,9.3135,9.3196,378600.0
2015-05-26 10:20:00,15.25,15.26,15.22,15.23,359900.0,9.3135,9.3196,9.2952,9.3013,359900.0
2015-05-26 10:30:00,15.24,15.24,15.19,15.21,529800.0,9.3074,9.3074,9.2769,9.2891,529800.0
2015-05-26 10:40:00,15.21,15.23,15.2,15.21,423400.0,9.2891,9.3013,9.283,9.2891,423400.0
2015-05-26 10:50:00,15.22,15.23,15.2,15.21,318300.0,9.2952,9.3013,9.283,9.2891,318300.0
2015-05-26 11:00:00,15.22,15.23,15.2,15.23,320900.0,9.2952,9.3013,9.283,9.3013,320900.0
2015-05-26 11:10:00,15.23,15.24,15.22,15.22,369600.0,9.3013,9.3074,9.2952,9.2952,369600.0
2015-05-26 11:20:00,15.22,15.26,15.22,15.25,307000.0,9.2952,9.3196,9.2952,9.3135,307000.0
2015-05-26 11:30:00,15.26,15.27,15.24,15.27,286600.0,9.3196,9.3257,9.3074,9.3257,286600.0
2015-05-26 11:40:00,15.27,15.27,15.25,15.26,237300.0,9.3257,9.3257,9.3135,9.3196,237300.0
2015-05-26 11:50:00,15.25,15.26,15.22,15.23,237200.0,9.3135,9.3196,9.2952,9.3013,237200.0
2015-05-26 12:00:00,15.23,15.24,15.22,15.22,217900.0,9.3013,9.3074,9.2952,9.2952,217900.0
2015-05-26 12:10:00,15.23,15.23,15.21,15.21,154800.0,9.3013,9.3013,9.2891,9.2891,154800.0
2015-05-26 12:20:00,15.21,15.22,15.2,15.2,246500.0,9.2891,9.2952,9.283,9.283,246500.0
2015-05-26 12:30:00,15.21,15.22,15.2,15.21,142200.0,9.2891,9.2952,9.283,9.2891,142200.0
2015-05-26 12:40:00,15.21,15.21,15.2,15.2,136500.0,9.2891,9.2891,9.283,9.283,136500.0
2015-05-26 12:50:00,15.21,15.21,15.19,15.19,755900.0,9.2891,9.2891,9.2769,9.2769,755900.0
2015-05-26 13:00:00,15.2,15.2,15.15,15.18,905700.0,9.283,9.283,9.2524,9.2707,905700.0
2015-05-26 13:10:00,15.19,15.2,15.18,15.19,281800.0,9.2769,9.283,9.2707,9.2769,281800.0
2015-05-26 13:20:00,15.19,15.22,15.18,15.21,372300.0,9.2769,9.2952,9.2707,9.2891,372300.0
2015-05-26 13:30:00,15.2,15.21,15.19,15.2,434000.0,9.283,9.2891,9.2769,9.283,434000.0
2015-05-26 13:40:00,15.2,15.21,15.19,15.2,289000.0,9.283,9.2891,9.2769,9.283,289000.0
2015-05-26 13:50:00,15.2,15.21,15.19,15.19,301500.0,9.283,9.2891,9.2769,9.2769,301500.0
2015-05-26 14:00:00,15.2,15.22,15.19,15.21,251400.0,9.283,9.2952,9.2769,9.2891,251400.0
2015-05-26 14:10:00,15.21,15.24,15.21,15.22,444600.0,9.2891,9.3074,9.2891,9.2952,444600.0
2015-05-26 14:20:00,15.23,15.23,15.18,15.18,433600.0,9.3013,9.3013,9.2707,9.2707,433600.0
2015-05-26 14:30:00,15.19,15.2,15.18,15.2,247500.0,9.2769,9.283,9.2707,9.283,247500.0
2015-05-26 14:40:00,15.2,15.21,15.19,15.2,400200.0,9.283,9.2891,9.2769,9.283,400200.0
2015-05-26 14:50:00,15.19,15.2,15.19,15.19,216600.0,9.2769,9.283,9.2769,9.2769,216600.0
2015-05-26 15:00:00,15.19,15.2,15.17,15.19,534200.0,9.2769,9.283,9.2646,9.2769,534200.0
2015-05-26 15:10:00,15.18,15.19,15.17,15.19,500600.0,9.2707,9.2769,9.2646,9.2769,500600.0
2015-05-26 15:20:00,15.19,15.19,15.17,15.19,444400.0,9.2769,9.2769,9.2646,9.2769,444400.0
2015-05-26 15:30:00,15.19,15.23,15.19,15.23,802500.0,9.2769,9.3013,9.2769,9.3013,802500.0
2015-05-26 15:40:00,15.23,15.24,15.21,15.21,1217400.0,9.3013,9.3074,9.2891,9.2891,1217400.0
2015-05-26 15:50:00,15.21,15.22,15.19,15.19,2074800.0,9.2891,9.2952,9.2769,9.2769,2074800.0
2015-05-27 09:30:00,15.23,15.33,15.2,15.21,939800.0,9.3013,9.3624,9.283,9.2891,939800.0
2015-05-27 09:40:00,15.21,15.27,15.2,15.26,572700.0,9.2891,9.3257,9.283,9.3196,572700.0
2015-05-27 09:50:00,15.26,15.31,15.25,15.28,741700.0,9.3196,9.3501,9.3135,9.3318,741700.0
2015-05-27 10:00:00,15.27,15.28,15.24,15.28,568800.0,9.3257,9.3318,9.3074,9.3318,568800.0
2015-05-27 10:10:00,15.28,15.31,15.25,15.26,526600.0,9.3318,9.3501,9.3135,9.3196,526600.0
2015-05-27 10:20:00,15.25,15.26,15.23,15.26,313200.0,9.3135,9.3196,9.3013,9.3196,313200.0
2015-05-27 10:30:00,15.25,15.28,15.25,15.28,216500.0,9.3135,9.3318,9.3135,9.3318,216500.0
2015-05-27 10:40:00,15.28,15.28,15.27,15.28,184400.0,9.3318,9.3318,9.3257,9.3318,184400.0
2015-05-27 10:50:00,15.27,15.28,15.27,15.28,121900.0,9.3257,9.3318,9.3257,9.3318,121900.0
2015-05-27 11:00:00,15.28,15.29,15.27,15.29,264200.0,9.3318,9.3379,9.3257,9.3379,264200.0
2015-05-27 11:10:00,15.29,15.29,15.28,15.29,219400.0,9.3379,9.3379,9.3318,9.3379,219400.0
2015-05-27 11:20:00,15.29,15.29,15.27,15.29,247900.0,9.3379,9.3379,9.3257,9.3379,247900.0
2015-05-27 11:30:00,15.29,15.29,15.28,15.29,204300.0,9.3379,9.3379,9.3318,9.3379,204300.0
2015-05-27 11:40:00,15.29,15.31,15.28,15.31,417400.0,9.3379,9.3501,9.3318,9.3501,417400.0
2015-05-27 11:50:00,15.31,15.31,15.27,15.28,410300.0,9.3501,9.3501,9.3257,9.3318,410300.0
2015-05-27 12:00:00,15.28,15.28,15.27,15.28,145700.0,9.3318,9.3318,9.3257,9.3318,145700.0
2015-05-27 12:10:00,15.28,15.3,15.27,15.29,329800.0,9.3318,9.344,9.3257,9.3379,329800.0
2015-05-27 12:20:00,15.29,15.3,15.28,15.29,179800.0,9.3379,9.344,9.3318,9.3379,179800.0
2015-05-27 12:30:00,15.29,15.29,15.28,15.28,128600.0,9.3379,9.3379,9.3318,9.3318,128600.0
2015-05-27 12:40:00,15.28,15.3,15.28,15.29,168600.0,9.3318,9.344,9.3318,9.3379,168600.0
2015-05-27 12:50:00,15.3,15.32,15.27,15.28,1342200.0,9.344,9.3562,9.3257,9.3318,1342200.0
2015-05-27 13:00:00,15.28,15.29,15.27,15.29,277700.0,9.3318,9.3379,9.3257,9.3379,277700.0
2015-05-27 13:10:00,15.29,15.3,15.27,15.29,1822900.0,9.3379,9.344,9.3257,9.3379,1822900.0
2015-05-27 13:20:00,15.29,15.3,15.29,15.3,96800.0,9.3379,9.344,9.3379,9.344,96800.0
2015-05-27 13:30:00,15.29,15.3,15.29,15.3,107100.0,9.3379,9.344,9.3379,9.344,107100.0
2015-05-27 13:40:00,15.3,15.3,15.29,15.29,117600.0,9.344,9.344,9.3379,9.3379,117600.0
2015-05-27 13:50:00,15.3,15.3,15.29,15.29,92100.0,9.344,9.344,9.3379,9.3379,92100.0
2015-05-27 14:00:00,15.3,15.33,15.3,15.33,1052900.0,9.344,9.3624,9.344,9.3624,1052900.0
2015-05-27 14:10:00,15.33,15.33,15.31,15.32,353800.0,9.3624,9.3624,9.3501,9.3562,353800.0
2015-05-27 14:20:00,15.32,15.34,15.31,15.34,421500.0,9.3562,9.3685,9.3501,9.3685,421500.0
2015-05-27 14:30:00,15.34,15.34,15.32,15.33,243700.0,9.3685,9.3685,9.3562,9.3624,243700.0
2015-05-27 14:40:00,15.33,15.35,15.32,15.35,415400.0,9.3624,9.3746,9.3562,9.3746,415400.0
2015-05-27 14:50:00,15.35,15.36,15.34,15.36,319100.0,9.3746,9.3807,9.3685,9.3807,319100.0
2015-05-27 15:00:00,15.36,15.37,15.35,15.36,593400.0,9.3807,9.3868,9.3746,9.3807,593400.0
2015-05-27 15:10:00,15.36,15.36,15.34,15.36,475700.0,9.3807,9.3807,9.3685,9.3807,475700.0
2015-05-27 15:20:00,15.35,15.36,15.33,15.34,345600.0,9.3746,9.3807,9.3624,9.3685,345600.0
2015-05-27 15:30:00,15.34,15.34,15.32,15.32,188100.0,9.3685,9.3685,9.3562,9.3562,188100.0
2015-05-27 15:40:00,15.33,15.34,15.32,15.34,549600.0,9.3624,9.3685,9.3562,9.3685,549600.0
2015-05-27 15:50:00,15.34,15.34,15.32,15.32,1247700.0,9.3685,9.3685,9.3562,9.3562,1247700.0
2015-05-28 09:30:00,15.26,15.33,15.24,15.31,712400.0,9.3196,9.3624,9.3074,9.3501,712400.0
2015-05-28 09:40:00,15.31,15.34,15.29,15.29,612200.0,9.3501,9.3685,9.3379,9.3379,612200.0
2015-05-28 09:50:00,15.29,15.3,15.26,15.27,487700.0,9.3379,9.344,9.3196,9.3257,487700.0
2015-05-28 10:00:00,15.28,15.28,15.25,15.28,279700.0,9.3318,9.3318,9.3135,9.3318,279700.0
2015-05-28 10:10:00,15.28,15.32,15.27,15.3,483600.0,9.3318,9.3562,9.3257,9.344,483600.0
2015-05-28 10:20:00,15.31,15.31,15.29,15.29,155700.0,9.3501,9.3501,9.3379,9.3379,155700.0
2015-05-28 10:30:00,15.29,15.3,15.26,15.29,383400.0,9.3379,9.344,9.3196,9.3379,383400.0
2015-05-28 10:40:00,15.29,15.3,15.28,15.29,205400.0,9.3379,9.344,9.3318,9.3379,205400.0
2015-05-28 10:50:00,15.28,15.29,15.28,15.29,91000.0,9.3318,9.3379,9.3318,9.3379,91000.0
2015-05-28 11:00:00,15.29,15.3,15.27,15.27,287000.0,9.3379,9.344,9.3257,9.3257,287000.0
2015-05-28 11:10:00,15.27,15.29,15.26,15.29,276900.0,9.3257,9.3379,9.3196,9.3379,276900.0
2015-05-28 11:20:00,15.28,15.3,15.28,15.28,227200.0,9.3318,9.344,9.3318,9.3318,227200.0
2015-05-28 11:30:00,15.29,15.29,15.27,15.27,313400.0,9.3379,9.3379,9.3257,9.3257,313400.0
2015-05-28 11:40:00,15.28,15.28,15.25,15.26,399000.0,9.3318,9.3318,9.3135,9.3196,399000.0
2015-05-28 11:50:00,15.26,15.27,15.25,15.26,277600.0,9.3196,9.3257,9.3135,9.3196,277600.0
2015-05-28 12:00:00,15.26,15.27,15.26,15.27,88600.0,9.3196,9.3257,9.3196,9.3257,88600.0
2015-05-28 12:10:00,15.26,15.28,15.26,15.28,196700.0,9.3196,9.3318,9.3196,9.3318,196700.0
2015-05-28 12:20:00,15.28,15.29,15.27,15.28,336700.0,9.3318,9.3379,9.3257,9.3318,336700.0
2015-05-28 12:30:00,15.28,15.28,15.25,15.25,242400.0,9.3318,9.3318,9.3135,9.3135,242400.0
2015-05-28 12:40:00,15.25,15.28,15.25,15.28,140800.0,9.3135,9.3318,9.3135,9.3318,140800.0
2015-05-28 12:50:00,15.27,15.28,15.25,15.26,227100.0,9.3257,9.3318,9.3135,9.3196,227100.0
2015-05-28 13:00:00,15.26,15.26,15.25,15.25,145400.0,9.3196,9.3196,9.3135,9.3135,145400.0
2015-05-28 13:10:00,15.25,15.26,15.25,15.26,270500.0,9.3135,9.3196,9.3135,9.3196,270500.0
2015-05-28 13:20:00,15.26,15.26,15.25,15.25,120300.0,9.3196,9.3196,9.3135,9.3135,120300.0
2015-05-28 13:30:00,15.25,15.27,15.25,15.26,318500.0,9.3135,9.3257,9.3135,9.3196,318500.0
2015-05-28 13:40:00,15.25,15.27,15.25,15.27,143300.0,9.3135,9.3257,9.3135,9.3257,143300.0
2015-05-28 13:50:00,15.27,15.28,15.26,15.27,446400.0,9.3257,9.3318,9.3196,9.3257,446400.0
2015-05-28 14:00:00,15.27,15.27,15.26,15.27,352800.0,9.3257,9.3257,9.3196,9.3257,352800.0
2015-05-28 14:10:00,15.26,15.27,15.26,15.27,109800.0,9.3196,9.3257,9.3196,9.3257,109800.0
2015-05-28 14:20:00,15.27,15.29,15.26,15.29,337200.0,9.3257,9.3379,9.3196,9.3379,337200.0
2015-05-28 14:30:00,15.29,15.3,15.28,15.29,422800.0,9.3379,9.344,9.3318,9.3379,422800.0
2015-05-28 14:40:00,15.29,15.3,15.28,15.29,175000.0,9.3379,9.344,9.3318,9.3379,175000.0
2015-05-28 14:50:00,15.29,15.3,15.28,15.29,323300.0,9.3379,9.344,9.3318,9.3379,323300.0
2015-05-28 15:00:00,15.29,15.3,15.29,15.3,96200.0,9.3379,9.344,9.3379,9.344,96200.0
2015-05-28 15:10:00,15.3,15.3,15.28,15.29,480500.0,9.344,9.344,9.3318,9.3379,480500.0
2015-05-28 15:20:00,15.29,15.29,15.28,15.28,213200.0,9.3379,9.3379,9.3318,9.3318,213200.0
2015-05-28 15:30:00,15.29,15.29,15.28,15.29,232000.0,9.3379,9.3379,9.3318,9.3379,232000.0
2015-05-28 15:40:00,15.29,15.29,15.27,15.29,473700.0,9.3379,9.3379,9.3257,9.3379,473700.0
2015-05-28 15:50:00,15.28,15.3,15.28,15.3,1033600.0,9.3318,9.344,9.3318,9.344,1033600.0
2015-05-29 09:30:00,15.31,15.38,15.3,15.34,1442600.0,9.3501,9.3929,9.344,9.3685,1442600.0
2015-05-29 09:40:00,15.34,15.36,15.32,15.32,616200.0,9.3685,9.3807,9.3562,9.3562,616200.0
2015-05-29 09:50:00,15.33,15.37,15.32,15.36,470100.0,9.3624,9.3868,9.3562,9.3807,470100.0
2015-05-29 10:00:00,15.36,15.4,15.35,15.38,769400.0,9.3807,9.4051,9.3746,9.3929,769400.0
2015-05-29 10:10:00,15.37,15.4,15.37,15.39,463800.0,9.3868,9.4051,9.3868,9.399,463800.0
2015-05-29 10:20:00,15.39,15.4,15.34,15.34,324300.0,9.399,9.4051,9.3685,9.3685,324300.0
2015-05-29 10:30:00,15.35,15.35,15.33,15.34,254600.0,9.3746,9.3746,9.3624,9.3685,254600.0
2015-05-29 10:40:00,15.34,15.35,15.3,15.31,301400.0,9.3685,9.3746,9.344,9.3501,301400.0
2015-05-29 10:50:00,15.3,15.31,15.28,15.29,249400.0,9.344,9.3501,9.3318,9.3379,249400.0
2015-05-29 11:00:00,15.3,15.3,15.27,15.27,340600.0,9.344,9.344,9.3257,9.3257,340600.0
2015-05-29 11:10:00,15.27,15.28,15.25,15.26,331500.0,9.3257,9.3318,9.3135,9.3196,331500.0
2015-05-29 11:20:00,15.26,15.27,15.22,15.22,402500.0,9.3196,9.3257,9.2952,9.2952,402500.0
2015-05-29 11:30:00,15.22,15.27,15.22,15.26,461800.0,9.2952,9.3257,9.2952,9.3196,461800.0
2015-05-29 11:40:00,15.27,15.3,15.26,15.28,351900.0,9.3257,9.344,9.3196,9.3318,351900.0
2015-05-29 11:50:00,15.28,15.29,15.26,15.27,239800.0,9.3318,9.3379,9.3196,9.3257,239800.0
2015-05-29 12:00:00,15.27,15.29,15.26,15.27,130500.0,9.3257,9.3379,9.3196,9.3257,130500.0
2015-05-29 12:10:00,15.26,15.28,15.26,15.27,100200.0,9.3196,9.3318,9.3196,9.3257,100200.0
2015-05-29 12:20:00,15.26,15.27,15.25,15.27,170600.0,9.3196,9.3257,9.3135,9.3257,170600.0
2015-05-29 12:30:00,15.26,15.28,15.25,15.25,113400.0,9.3196,9.3318,9.3135,9.3135,113400.0
2015-05-29 12:40:00,15.25,15.27,15.25,15.27,166300.0,9.3135,9.3257,9.3135,9.3257,166300.0
2015-05-29 12:50:00,15.27,15.27,15.25,15.25,177300.0,9.3257,9.3257,9.3135,9.3135,177300.0
2015-05-29 13:00:00,15.26,15.26,15.23,15.25,279500.0,9.3196,9.3196,9.3013,9.3135,279500.0
2015-05-29 13:10:00,15.24,15.26,15.24,15.26,150100.0,9.3074,9.3196,9.3074,9.3196,150100.0
2015-05-29 13:20:00,15.26,15.26,15.25,15.25,134500.0,9.3196,9.3196,9.3135,9.3135,134500.0
2015-05-29 13:30:00,15.26,15.26,15.24,15.24,201900.0,9.3196,9.3196,9.3074,9.3074,201900.0
2015-05-29 13:40:00,15.24,15.27,15.24,15.26,257000.0,9.3074,9.3257,9.3074,9.3196,257000.0
2015-05-29 13:50:00,15.26,15.27,15.23,15.24,554000.0,9.3196,9.3257,9.3013,9.3074,554000.0
2015-05-29 14:00:00,15.23,15.24,15.23,15.24,109400.0,9.3013,9.3074,9.3013,9.3074,109400.0
2015-05-29 14:10:00,15.24,15.24,15.23,15.24,154200.0,9.3074,9.3074,9.3013,9.3074,154200.0
2015-05-29 14:20:00,15.24,15.24,15.21,15.24,451800.0,9.3074,9.3074,9.2891,9.3074,451800.0
2015-05-29 14:30:00,15.24,15.24,15.2,15.21,292700.0,9.3074,9.3074,9.283,9.2891,292700.0
2015-05-29 14:40:00,15.21,15.21,15.16,15.18,551400.0,9.2891,9.2891,9.2585,9.2707,551400.0
2015-05-29 14:50:00,15.17,15.2,15.17,15.2,441200.0,9.2646,9.283,9.2646,9.283,441200.0
2015-05-29 15:00:00,15.2,15.2,15.17,15.2,382500.0,9.283,9.283,9.2646,9.283,382500.0
2015-05-29 15:10:00,15.2,15.21,15.17,15.19,436100.0,9.283,9.2891,9.2646,9.2769,436100.0
2015-05-29 15:20:00,15.19,15.19,15.18,15.19,161400.0,9.2769,9.2769,9.2707,9.2769,161400.0
2015-05-29 15:30:00,15.19,15.2,15.18,15.18,482900.0,9.2769,9.283,9.2707,9.2707,482900.0
2015-05-29 15:40:00,15.19,15.21,15.18,15.18,762900.0,9.2769,9.2891,9.2707,9.2707,762900.0
2015-05-29 15:50:00,15.18,15.19,15.17,15.17,1668900.0,9.2707,9.2769,9.2646,9.2646,1668900.0
2015-06-01 09:30:00,15.33,15.34,15.21,15.24,1608179.0,9.3624,9.3685,9.2891,9.3074,1608179.0
2015-06-01 09:40:00,15.24,15.26,15.21,15.21,756574.0,9.3074,9.3196,9.2891,9.2891,756574.0
2015-06-01 09:50:00,15.22,15.28,15.19,15.27,434778.0,9.2952,9.3318,9.2769,9.3257,434778.0
2015-06-01 10:00:00,15.27,15.31,15.26,15.3,1241470.0,9.3257,9.3501,9.3196,9.344,1241470.0
2015-06-01 10:10:00,15.3,15.31,15.23,15.25,1018703.0,9.344,9.3501,9.3013,9.3135,1018703.0
2015-06-01 10:20:00,15.24,15.3,15.24,15.29,462867.0,9.3074,9.344,9.3074,9.3379,462867.0
2015-06-01 10:30:00,15.29,15.31,15.25,15.26,639475.0,9.3379,9.3501,9.3135,9.3196,639475.0
2015-06-01 10:40:00,15.26,15.27,15.22,15.25,278522.0,9.3196,9.3257,9.2952,9.3135,278522.0
2015-06-01 10:50:00,15.25,15.28,15.24,15.28,233526.0,9.3135,9.3318,9.3074,9.3318,233526.0
2015-06-01 11:00:00,15.28,15.29,15.26,15.27,352890.0,9.3318,9.3379,9.3196,9.3257,352890.0
2015-06-01 11:10:00,15.26,15.28,15.25,15.26,265704.0,9.3196,9.3318,9.3135,9.3196,265704.0
2015-06-01 11:20:00,15.25,15.29,15.25,15.26,448913.0,9.3135,9.3379,9.3135,9.3196,448913.0
2015-06-01 11:30:00,15.26,15.27,15.24,15.25,339392.0,9.3196,9.3257,9.3074,9.3135,339392.0
2015-06-01 11:40:00,15.25,15.27,15.25,15.26,214688.0,9.3135,9.3257,9.3135,9.3196,214688.0
2015-06-01 11:50:00,15.26,15.27,15.25,15.26,225350.0,9.3196,9.3257,9.3135,9.3196,225350.0
2015-06-01 12:00:00,15.26,15.29,15.26,15.27,901818.0,9.3196,9.3379,9.3196,9.3257,901818.0
2015-06-01 12:10:00,15.27,15.34,15.27,15.32,645976.0,9.3257,9.3685,9.3257,9.3562,645976.0
2015-06-01 12:20:00,15.33,15.39,15.32,15.38,988109.0,9.3624,9.399,9.3562,9.3929,988109.0
2015-06-01 12:30:00,15.39,15.39,15.36,15.39,714073.0,9.399,9.399,9.3807,9.399,714073.0
2015-06-01 12:40:00,15.39,15.39,15.37,15.38,352189.0,9.399,9.399,9.3868,9.3929,352189.0
2015-06-01 12:50:00,15.38,15.39,15.37,15.38,187401.0,9.3929,9.399,9.3868,9.3929,187401.0
2015-06-01 13:00:00,15.37,15.4,15.37,15.4,488902.0,9.3868,9.4051,9.3868,9.4051,488902.0
2015-06-01 13:10:00,15.4,15.45,15.39,15.42,836993.0,9.4051,9.4356,9.399,9.4173,836993.0
2015-06-01 13:20:00,15.43,15.43,15.4,15.41,383035.0,9.4234,9.4234,9.4051,9.4112,383035.0
2015-06-01 13:30:00,15.41,15.43,15.4,15.43,501825.0,9.4112,9.4234,9.4051,9.4234,501825.0
2015-06-01 13:40:00,15.42,15.45,15.42,15.42,442396.0,9.4173,9.4356,9.4173,9.4173,442396.0
2015-06-01 13:50:00,15.42,15.43,15.4,15.41,722947.0,9.4173,9.4234,9.4051,9.4112,722947.0
2015-06-01 14:00:00,15.42,15.42,15.35,15.36,849887.0,9.4173,9.4173,9.3746,9.3807,849887.0
2015-06-01 14:10:00,15.37,15.39,15.36,15.38,352847.0,9.3868,9.399,9.3807,9.3929,352847.0
2015-06-01 14:20:00,15.38,15.41,15.37,15.4,212152.0,9.3929,9.4112,9.3868,9.4051,212152.0
2015-06-01 14:30:00,15.41,15.43,15.39,15.4,578261.0,9.4112,9.4234,9.399,9.4051,578261.0
2015-06-01 14:40:00,15.39,15.41,15.38,15.38,590964.0,9.399,9.4112,9.3929,9.3929,590964.0
2015-06-01 14:50:00,15.38,15.39,15.35,15.37,757746.0,9.3929,9.399,9.3746,9.3868,757746.0
2015-06-01 15:00:00,15.37,15.39,15.37,15.37,329154.0,9.3868,9.399,9.3868,9.3868,329154.0
2015-06-01 15:10:00,15.38,15.38,15.37,15.38,297547.0,9.3929,9.3929,9.3868,9.3929,297547.0
2015-06-01 15:20:00,15.37,15.39,15.36,15.39,451358.0,9.3868,9.399,9.3807,9.399,451358.0
2015-06-01 15:30:00,15.39,15.41,15.37,15.38,1246615.0,9.399,9.4112,9.3868,9.3929,1246615.0
2015-06-01 15:40:00,15.38,15.39,15.36,15.37,704122.0,9.3929,9.399,9.3807,9.3868,704122.0
2015-06-01 15:50:00,15.37,15.37,15.35,15.36,1470389.0,9.3868,9.3868,9.3746,9.3807,1470389.0
2015-06-02 09:30:00,15.43,15.45,15.3,15.3,2019068.0,9.4234,9.4356,9.344,9.344,2019068.0
2015-06-02 09:40:00,15.3,15.33,15.27,15.32,1231824.0,9.344,9.3624,9.3257,9.3562,1231824.0
2015-06-02 09:50:00,15.32,15.42,15.32,15.41,1126691.0,9.3562,9.4173,9.3562,9.4112,1126691.0
2015-06-02 10:00:00,15.41,15.42,15.38,15.42,1122217.0,9.4112,9.4173,9.3929,9.4173,1122217.0
2015-06-02 10:10:00,15.41,15.47,15.41,15.43,1154369.0,9.4112,9.4479,9.4112,9.4234,1154369.0
2015-06-02 10:20:00,15.43,15.46,15.42,15.45,1260097.0,9.4234,9.4417,9.4173,9.4356,1260097.0
2015-06-02 10:30:00,15.45,15.5,15.45,15.47,744770.0,9.4356,9.4662,9.4356,9.4479,744770.0
2015-06-02 10:40:00,15.47,15.48,15.43,15.43,1358750.0,9.4479,9.454,9.4234,9.4234,1358750.0
2015-06-02 10:50:00,15.44,15.44,15.34,15.34,947285.0,9.4295,9.4295,9.3685,9.3685,947285.0
2015-06-02 11:00:00,15.34,15.36,15.3,15.33,873767.0,9.3685,9.3807,9.344,9.3624,873767.0
2015-06-02 11:10:00,15.33,15.34,15.23,15.23,872915.0,9.3624,9.3685,9.3013,9.3013,872915.0
2015-06-02 11:20:00,15.23,15.29,15.23,15.28,1432930.0,9.3013,9.3379,9.3013,9.3318,1432930.0
2015-06-02 11:30:00,15.28,15.32,15.27,15.29,594381.0,9.3318,9.3562,9.3257,9.3379,594381.0
2015-06-02 11:40:00,15.29,15.3,15.26,15.28,590584.0,9.3379,9.344,9.3196,9.3318,590584.0
2015-06-02 11:50:00,15.28,15.3,15.27,15.3,472144.0,9.3318,9.344,9.3257,9.344,472144.0
2015-06-02 12:00:00,15.3,15.37,15.28,15.35,612200.0,9.344,9.3868,9.3318,9.3746,612200.0
2015-06-02 12:10:00,15.35,15.35,15.31,15.32,390022.0,9.3746,9.3746,9.3501,9.3562,390022.0
2015-06-02 12:20:00,15.32,15.32,15.31,15.32,472715.0,9.3562,9.3562,9.3501,9.3562,472715.0
2015-06-02 12:30:00,15.31,15.32,15.28,15.3,794839.0,9.3501,9.3562,9.3318,9.344,794839.0
2015-06-02 12:40:00,15.29,15.31,15.28,15.31,439387.0,9.3379,9.3501,9.3318,9.3501,439387.0
2015-06-02 12:50:00,15.31,15.31,15.28,15.29,377171.0,9.3501,9.3501,9.3318,9.3379,377171.0
2015-06-02 13:00:00,15.29,15.3,15.29,15.3,260872.0,9.3379,9.344,9.3379,9.344,260872.0
2015-06-02 13:10:00,15.29,15.3,15.28,15.28,255584.0,9.3379,9.344,9.3318,9.3318,255584.0
2015-06-02 13:20:00,15.28,15.29,15.24,15.25,865209.0,9.3318,9.3379,9.3074,9.3135,865209.0
2015-06-02 13:30:00,15.25,15.26,15.23,15.26,622689.0,9.3135,9.3196,9.3013,9.3196,622689.0
2015-06-02 13:40:00,15.26,15.29,15.25,15.29,366374.0,9.3196,9.3379,9.3135,9.3379,366374.0
2015-06-02 13:50:00,15.29,15.29,15.26,15.28,744565.0,9.3379,9.3379,9.3196,9.3318,744565.0
2015-06-02 14:00:00,15.28,15.29,15.27,15.29,1112471.0,9.3318,9.3379,9.3257,9.3379,1112471.0
2015-06-02 14:10:00,15.28,15.28,15.23,15.23,340424.0,9.3318,9.3318,9.3013,9.3013,340424.0
2015-06-02 14:20:00,15.24,15.26,15.22,15.23,857297.0,9.3074,9.3196,9.2952,9.3013,857297.0
2015-06-02 14:30:00,15.23,15.25,15.22,15.25,814306.0,9.3013,9.3135,9.2952,9.3135,814306.0
2015-06-02 14:40:00,15.25,15.26,15.23,15.24,343796.0,9.3135,9.3196,9.3013,9.3074,343796.0
2015-06-02 14:50:00,15.24,15.25,15.22,15.24,554792.0,9.3074,9.3135,9.2952,9.3074,554792.0
2015-06-02 15:00:00,15.24,15.24,15.21,15.24,785709.0,9.3074,9.3074,9.2891,9.3074,785709.0
2015-06-02 15:10:00,15.24,15.26,15.23,15.25,1400996.0,9.3074,9.3196,9.3013,9.3135,1400996.0
2015-06-02 15:20:00,15.24,15.25,15.24,15.24,360733.0,9.3074,9.3135,9.3074,9.3074,360733.0
2015-06-02 15:30:00,15.25,15.25,15.22,15.24,667155.0,9.3135,9.3135,9.2952,9.3074,667155.0
2015-06-02 15:40:00,15.24,15.26,15.23,15.24,2034021.0,9.3074,9.3196,9.3013,9.3074,2034021.0
2015-06-02 15:50:00,15.24,15.26,15.23,15.26,2020767.0,9.3074,9.3196,9.3013,9.3196,2020767.0
2015-06-03 09:30:00,15.29,15.32,15.22,15.23,1263751.0,9.3379,9.3562,9.2952,9.3013,1263751.0
2015-06-03 09:40:00,15.23,15.26,15.22,15.25,640969.0,9.3013,9.3196,9.2952,9.3135,640969.0
2015-06-03 09:50:00,15.25,15.26,15.23,15.25,569964.0,9.3135,9.3196,9.3013,9.3135,569964.0
2015-06-03 10:00:00,15.24,15.26,15.23,15.24,379195.0,9.3074,9.3196,9.3013,9.3074,379195.0
2015-06-03 10:10:00,15.24,15.28,15.23,15.28,686715.0,9.3074,9.3318,9.3013,9.3318,686715.0
2015-06-03 10:20:00,15.28,15.29,15.26,15.28,311881.0,9.3318,9.3379,9.3196,9.3318,311881.0
2015-06-03 10:30:00,15.28,15.29,15.27,15.28,266693.0,9.3318,9.3379,9.3257,9.3318,266693.0
2015-06-03 10:40:00,15.28,15.28,15.25,15.28,447386.0,9.3318,9.3318,9.3135,9.3318,447386.0
2015-06-03 10:50:00,15.27,15.28,15.26,15.28,178530.0,9.3257,9.3318,9.3196,9.3318,178530.0
2015-06-03 11:00:00,15.28,15.28,15.24,15.25,305117.0,9.3318,9.3318,9.3074,9.3135,305117.0
2015-06-03 11:10:00,15.24,15.25,15.23,15.23,352535.0,9.3074,9.3135,9.3013,9.3013,352535.0
2015-06-03 11:20:00,15.24,15.24,15.16,15.16,1786434.0,9.3074,9.3074,9.2585,9.2585,1786434.0
2015-06-03 11:30:00,15.17,15.18,15.15,15.16,1486052.0,9.2646,9.2707,9.2524,9.2585,1486052.0
2015-06-03 11:40:00,15.16,15.17,15.15,15.17,495012.0,9.2585,9.2646,9.2524,9.2646,495012.0
2015-06-03 11:50:00,15.16,15.17,15.14,15.14,612215.0,9.2585,9.2646,9.2463,9.2463,612215.0
2015-06-03 12:00:00,15.14,15.18,15.14,15.16,441753.0,9.2463,9.2707,9.2463,9.2585,441753.0
2015-06-03 12:10:00,15.17,15.18,15.16,15.16,343553.0,9.2646,9.2707,9.2585,9.2585,343553.0
2015-06-03 12:20:00,15.16,15.17,15.13,15.17,723499.0,9.2585,9.2646,9.2402,9.2646,723499.0
2015-06-03 12:30:00,15.17,15.2,15.16,15.19,291799.0,9.2646,9.283,9.2585,9.2769,291799.0
2015-06-03 12:40:00,15.2,15.2,15.17,15.19,336174.0,9.283,9.283,9.2646,9.2769,336174.0
2015-06-03 12:50:00,15.18,15.21,15.17,15.2,283748.0,9.2707,9.2891,9.2646,9.283,283748.0
2015-06-03 13:00:00,15.21,15.21,15.2,15.2,372438.0,9.2891,9.2891,9.283,9.283,372438.0
2015-06-03 13:10:00,15.19,15.2,15.19,15.2,160891.0,9.2769,9.283,9.2769,9.283,160891.0
2015-06-03 13:20:00,15.2,15.2,15.19,15.2,174426.0,9.283,9.283,9.2769,9.283,174426.0
2015-06-03 13:30:00,15.2,15.21,15.18,15.2,453906.0,9.283,9.2891,9.2707,9.283,453906.0
2015-06-03 13:40:00,15.2,15.2,15.17,15.17,341404.0,9.283,9.283,9.2646,9.2646,341404.0
2015-06-03 13:50:00,15.18,15.2,15.18,15.2,479664.0,9.2707,9.283,9.2707,9.283,479664.0
2015-06-03 14:00:00,15.2,15.22,15.19,15.21,302913.0,9.283,9.2952,9.2769,9.2891,302913.0
2015-06-03 14:10:00,15.22,15.22,15.21,15.21,157119.0,9.2952,9.2952,9.2891,9.2891,157119.0
2015-06-03 14:20:00,15.22,15.22,15.21,15.21,122430.0,9.2952,9.2952,9.2891,9.2891,122430.0
2015-06-03 14:30:00,15.21,15.22,15.19,15.2,361292.0,9.2891,9.2952,9.2769,9.283,361292.0
2015-06-03 14:40:00,15.2,15.2,15.17,15.17,299978.0,9.283,9.283,9.2646,9.2646,299978.0
2015-06-03 14:50:00,15.17,15.18,15.16,15.17,379387.0,9.2646,9.2707,9.2585,9.2646,379387.0
2015-06-03 15:00:00,15.16,15.18,15.15,15.16,920661.0,9.2585,9.2707,9.2524,9.2585,920661.0
2015-06-03 15:10:00,15.15,15.16,15.13,15.13,619289.0,9.2524,9.2585,9.2402,9.2402,619289.0
2015-06-03 15:20:00,15.13,15.17,15.12,15.17,998812.0,9.2402,9.2646,9.2341,9.2646,998812.0
2015-06-03 15:30:00,15.17,15.2,15.16,15.19,931278.0,9.2646,9.283,9.2585,9.2769,931278.0
2015-06-03 15:40:00,15.2,15.2,15.17,15.17,1471410.0,9.283,9.283,9.2646,9.2646,1471410.0
2015-06-03 15:50:00,15.18,15.2,15.17,15.2,2103586.0,9.2707,9.283,9.2646,9.283,2103586.0
2015-06-04 09:30:00,15.12,15.16,15.05,15.12,1441170.0,9.2341,9.2585,9.1914,9.2341,1441170.0
2015-06-04 09:40:00,15.12,15.15,15.07,15.09,718293.0,9.2341,9.2524,9.2036,9.2158,718293.0
2015-06-04 09:50:00,15.09,15.16,15.08,15.14,666870.0,9.2158,9.2585,9.2097,9.2463,666870.0
2015-06-04 10:00:00,15.14,15.17,15.09,15.11,999189.0,9.2463,9.2646,9.2158,9.228,999189.0
2015-06-04 10:10:00,15.12,15.15,15.11,15.13,368095.0,9.2341,9.2524,9.228,9.2402,368095.0
2015-06-04 10:20:00,15.14,15.14,15.07,15.11,863233.0,9.2463,9.2463,9.2036,9.228,863233.0
2015-06-04 10:30:00,15.11,15.11,15.06,15.08,664038.0,9.228,9.228,9.1975,9.2097,664038.0
2015-06-04 10:40:00,15.08,15.11,15.07,15.08,732869.0,9.2097,9.228,9.2036,9.2097,732869.0
2015-06-04 10:50:00,15.08,15.08,15.06,15.07,233492.0,9.2097,9.2097,9.1975,9.2036,233492.0
2015-06-04 11:00:00,15.06,15.07,15.05,15.07,654597.0,9.1975,9.2036,9.1914,9.2036,654597.0
2015-06-04 11:10:00,15.07,15.14,15.06,15.13,684601.0,9.2036,9.2463,9.1975,9.2402,684601.0
2015-06-04 11:20:00,15.14,15.15,15.12,15.12,358936.0,9.2463,9.2524,9.2341,9.2341,358936.0
2015-06-04 11:30:00,15.12,15.13,15.08,15.11,474209.0,9.2341,9.2402,9.2097,9.228,474209.0
2015-06-04 11:40:00,15.11,15.13,15.08,15.09,324430.0,9.228,9.2402,9.2097,9.2158,324430.0
2015-06-04 11:50:00,15.08,15.13,15.08,15.13,387258.0,9.2097,9.2402,9.2097,9.2402,387258.0
2015-06-04 12:00:00,15.12,15.14,15.11,15.14,322798.0,9.2341,9.2463,9.228,9.2463,322798.0
2015-06-04 12:10:00,15.14,15.14,15.12,15.13,275461.0,9.2463,9.2463,9.2341,9.2402,275461.0
2015-06-04 12:20:00,15.13,15.13,15.1,15.1,269388.0,9.2402,9.2402,9.2219,9.2219,269388.0
2015-06-04 12:30:00,15.1,15.14,15.09,15.12,548173.0,9.2219,9.2463,9.2158,9.2341,548173.0
2015-06-04 12:40:00,15.12,15.12,15.1,15.11,128741.0,9.2341,9.2341,9.2219,9.228,128741.0
2015-06-04 12:50:00,15.11,15.12,15.08,15.1,256081.0,9.228,9.2341,9.2097,9.2219,256081.0
2015-06-04 13:00:00,15.09,15.1,15.06,15.07,528389.0,9.2158,9.2219,9.1975,9.2036,528389.0
2015-06-04 13:10:00,15.08,15.09,15.05,15.07,608943.0,9.2097,9.2158,9.1914,9.2036,608943.0
2015-06-04 13:20:00,15.06,15.08,15.05,15.08,266912.0,9.1975,9.2097,9.1914,9.2097,266912.0
2015-06-04 13:30:00,15.07,15.08,15.05,15.08,228663.0,9.2036,9.2097,9.1914,9.2097,228663.0
2015-06-04 13:40:00,15.07,15.08,15.02,15.03,663537.0,9.2036,9.2097,9.173,9.1791,663537.0
2015-06-04 13:50:00,15.03,15.04,15.02,15.04,336861.0,9.1791,9.1852,9.173,9.1852,336861.0
2015-06-04 14:00:00,15.03,15.06,15.03,15.04,335908.0,9.1791,9.1975,9.1791,9.1852,335908.0
2015-06-04 14:10:00,15.05,15.07,15.04,15.06,849070.0,9.1914,9.2036,9.1852,9.1975,849070.0
2015-06-04 14:20:00,15.07,15.08,15.05,15.06,302846.0,9.2036,9.2097,9.1914,9.1975,302846.0
2015-06-04 14:30:00,15.05,15.06,15.04,15.04,248870.0,9.1914,9.1975,9.1852,9.1852,248870.0
2015-06-04 14:40:00,15.04,15.05,15.03,15.04,307820.0,9.1852,9.1914,9.1791,9.1852,307820.0
2015-06-04 14:50:00,15.03,15.04,15.02,15.04,383511.0,9.1791,9.1852,9.173,9.1852,383511.0
2015-06-04 15:00:00,15.04,15.04,15.02,15.02,303731.0,9.1852,9.1852,9.173,9.173,303731.0
2015-06-04 15:10:00,15.02,15.04,15.01,15.02,796605.0,9.173,9.1852,9.1669,9.173,796605.0
2015-06-04 15:20:00,15.03,15.04,15.02,15.03,502472.0,9.1791,9.1852,9.173,9.1791,502472.0
2015-06-04 15:30:00,15.03,15.04,15.02,15.04,725814.0,9.1791,9.1852,9.173,9.1852,725814.0
2015-06-04 15:40:00,15.04,15.05,15.03,15.05,499477.0,9.1852,9.1914,9.1791,9.1914,499477.0
2015-06-04 15:50:00,15.04,15.06,15.03,15.04,1709205.0,9.1852,9.1975,9.1791,9.1852,1709205.0
2015-06-05 09:30:00,15.02,15.02,14.87,14.9,2100103.0,9.173,9.173,9.0814,9.0997,2100103.0
2015-06-05 09:40:00,14.9,14.9,14.85,14.86,1512234.0,9.0997,9.0997,9.0692,9.0753,1512234.0
2015-06-05 09:50:00,14.86,14.88,14.86,14.87,797832.0,9.0753,9.0875,9.0753,9.0814,797832.0
2015-06-05 10:00:00,14.86,14.88,14.85,14.85,1281510.0,9.0753,9.0875,9.0692,9.0692,1281510.0
2015-06-05 10:10:00,14.86,14.88,14.85,14.88,855138.0,9.0753,9.0875,9.0692,9.0875,855138.0
2015-06-05 10:20:00,14.88,14.89,14.87,14.88,591383.0,9.0875,9.0936,9.0814,9.0875,591383.0
2015-06-05 10:30:00,14.88,14.89,14.87,14.89,562029.0,9.0875,9.0936,9.0814,9.0936,562029.0
2015-06-05 10:40:00,14.88,14.89,14.85,14.86,1283806.0,9.0875,9.0936,9.0692,9.0753,1283806.0
2015-06-05 10:50:00,14.87,14.89,14.86,14.88,812571.0,9.0814,9.0936,9.0753,9.0875,812571.0
2015-06-05 11:00:00,14.89,14.91,14.88,14.9,554259.0,9.0936,9.1059,9.0875,9.0997,554259.0
2015-06-05 11:10:00,14.9,14.9,14.88,14.9,1038091.0,9.0997,9.0997,9.0875,9.0997,1038091.0
2015-06-05 11:20:00,14.9,14.9,14.88,14.89,450820.0,9.0997,9.0997,9.0875,9.0936,450820.0
2015-06-05 11:30:00,14.89,14.89,14.86,14.87,518445.0,9.0936,9.0936,9.0753,9.0814,518445.0
2015-06-05 11:40:00,14.87,14.88,14.86,14.88,415859.0,9.0814,9.0875,9.0753,9.0875,415859.0
2015-06-05 11:50:00,14.88,14.9,14.87,14.9,860815.0,9.0875,9.0997,9.0814,9.0997,860815.0
2015-06-05 12:00:00,14.9,14.9,14.87,14.87,308790.0,9.0997,9.0997,9.0814,9.0814,308790.0
2015-06-05 12:10:00,14.88,14.89,14.87,14.89,336573.0,9.0875,9.0936,9.0814,9.0936,336573.0
2015-06-05 12:20:00,14.89,14.89,14.87,14.88,589128.0,9.0936,9.0936,9.0814,9.0875,589128.0
2015-06-05 12:30:00,14.88,14.91,14.87,14.91,737279.0,9.0875,9.1059,9.0814,9.1059,737279.0
2015-06-05 12:40:00,14.91,14.93,14.89,14.92,424186.0,9.1059,9.1181,9.0936,9.112,424186.0
2015-06-05 12:50:00,14.92,14.93,14.9,14.92,1230914.0,9.112,9.1181,9.0997,9.112,1230914.0
2015-06-05 13:00:00,14.92,14.95,14.91,14.94,967294.0,9.112,9.1303,9.1059,9.1242,967294.0
2015-06-05 13:10:00,14.94,14.96,14.89,14.89,1843440.0,9.1242,9.1364,9.0936,9.0936,1843440.0
2015-06-05 13:20:00,14.9,14.91,14.89,14.89,383653.0,9.0997,9.1059,9.0936,9.0936,383653.0
2015-06-05 13:30:00,14.9,14.92,14.89,14.91,669443.0,9.0997,9.112,9.0936,9.1059,669443.0
2015-06-05 13:40:00,14.9,14.91,14.9,14.91,99505.0,9.0997,9.1059,9.0997,9.1059,99505.0
2015-06-05 13:50:00,14.91,14.91,14.89,14.9,265244.0,9.1059,9.1059,9.0936,9.0997,265244.0
2015-06-05 14:00:00,14.9,14.91,14.89,14.9,834904.0,9.0997,9.1059,9.0936,9.0997,834904.0
2015-06-05 14:10:00,14.9,14.9,14.89,14.9,263596.0,9.0997,9.0997,9.0936,9.0997,263596.0
2015-06-05 14:20:00,14.9,14.9,14.89,14.9,366159.0,9.0997,9.0997,9.0936,9.0997,366159.0
2015-06-05 14:30:00,14.9,14.9,14.89,14.9,210715.0,9.0997,9.0997,9.0936,9.0997,210715.0
2015-06-05 14:40:00,14.9,14.9,14.89,14.9,202637.0,9.0997,9.0997,9.0936,9.0997,202637.0
2015-06-05 14:50:00,14.9,14.9,14.88,14.89,657459.0,9.0997,9.0997,9.0875,9.0936,657459.0
2015-06-05 15:00:00,14.89,14.89,14.87,14.88,493859.0,9.0936,9.0936,9.0814,9.0875,493859.0
2015-06-05 15:10:00,14.88,14.88,14.87,14.88,208179.0,9.0875,9.0875,9.0814,9.0875,208179.0
2015-06-05 15:20:00,14.88,14.89,14.87,14.88,832861.0,9.0875,9.0936,9.0814,9.0875,832861.0
2015-06-05 15:30:00,14.88,14.88,14.85,14.86,1002698.0,9.0875,9.0875,9.0692,9.0753,1002698.0
2015-06-05 15:40:00,14.86,14.86,14.84,14.85,1594268.0,9.0753,9.0753,9.0631,9.0692,1594268.0
2015-06-05 15:50:00,14.86,14.86,14.78,14.79,6009737.0,9.0753,9.0753,9.0265,9.0326,6009737.0
2015-06-08 09:30:00,14.83,14.88,14.8,14.87,1411958.0,9.057,9.0875,9.0387,9.0814,1411958.0
2015-06-08 09:40:00,14.87,14.96,14.87,14.92,1053257.0,9.0814,9.1364,9.0814,9.112,1053257.0
2015-06-08 09:50:00,14.93,14.95,14.89,14.95,684949.0,9.1181,9.1303,9.0936,9.1303,684949.0
2015-06-08 10:00:00,14.95,14.99,14.91,14.97,2061092.0,9.1303,9.1547,9.1059,9.1425,2061092.0
2015-06-08 10:10:00,14.98,14.98,14.96,14.96,709993.0,9.1486,9.1486,9.1364,9.1364,709993.0
2015-06-08 10:20:00,14.97,14.99,14.96,14.97,493204.0,9.1425,9.1547,9.1364,9.1425,493204.0
2015-06-08 10:30:00,14.98,14.98,14.95,14.96,362019.0,9.1486,9.1486,9.1303,9.1364,362019.0
2015-06-08 10:40:00,14.96,14.98,14.95,14.98,442317.0,9.1364,9.1486,9.1303,9.1486,442317.0
2015-06-08 10:50:00,14.98,14.99,14.97,14.98,400895.0,9.1486,9.1547,9.1425,9.1486,400895.0
2015-06-08 11:00:00,14.99,15.0,14.97,14.99,654439.0,9.1547,9.1608,9.1425,9.1547,654439.0
2015-06-08 11:10:00,14.99,15.0,14.97,14.99,330072.0,9.1547,9.1608,9.1425,9.1547,330072.0
2015-06-08 11:20:00,14.99,15.01,14.99,15.0,500296.0,9.1547,9.1669,9.1547,9.1608,500296.0
2015-06-08 11:30:00,15.01,15.01,14.99,15.0,266069.0,9.1669,9.1669,9.1547,9.1608,266069.0
2015-06-08 11:40:00,15.0,15.0,14.99,15.0,194917.0,9.1608,9.1608,9.1547,9.1608,194917.0
2015-06-08 11:50:00,15.0,15.0,14.96,14.97,696375.0,9.1608,9.1608,9.1364,9.1425,696375.0
2015-06-08 12:00:00,14.98,14.99,14.97,14.97,292858.0,9.1486,9.1547,9.1425,9.1425,292858.0
2015-06-08 12:10:00,14.98,14.98,14.95,14.95,217057.0,9.1486,9.1486,9.1303,9.1303,217057.0
2015-06-08 12:20:00,14.96,14.96,14.94,14.94,258655.0,9.1364,9.1364,9.1242,9.1242,258655.0
2015-06-08 12:30:00,14.95,14.95,14.93,14.94,212055.0,9.1303,9.1303,9.1181,9.1242,212055.0
2015-06-08 12:40:00,14.93,14.94,14.9,14.92,456194.0,9.1181,9.1242,9.0997,9.112,456194.0
2015-06-08 12:50:00,14.93,14.93,14.91,14.91,206419.0,9.1181,9.1181,9.1059,9.1059,206419.0
2015-06-08 13:00:00,14.92,14.94,14.91,14.92,392226.0,9.112,9.1242,9.1059,9.112,392226.0
2015-06-08 13:10:00,14.93,14.94,14.91,14.93,491334.0,9.1181,9.1242,9.1059,9.1181,491334.0
2015-06-08 13:20:00,14.94,14.94,14.93,14.94,97865.0,9.1242,9.1242,9.1181,9.1242,97865.0
2015-06-08 13:30:00,14.94,14.94,14.9,14.92,587359.0,9.1242,9.1242,9.0997,9.112,587359.0
2015-06-08 13:40:00,14.92,14.92,14.91,14.92,109765.0,9.112,9.112,9.1059,9.112,109765.0
2015-06-08 13:50:00,14.92,14.96,14.91,14.96,715884.0,9.112,9.1364,9.1059,9.1364,715884.0
2015-06-08 14:00:00,14.96,14.97,14.95,14.96,266512.0,9.1364,9.1425,9.1303,9.1364,266512.0
2015-06-08 14:10:00,14.96,14.99,14.95,14.98,515656.0,9.1364,9.1547,9.1303,9.1486,515656.0
2015-06-08 14:20:00,14.97,14.99,14.97,14.99,178883.0,9.1425,9.1547,9.1425,9.1547,178883.0
2015-06-08 14:30:00,14.99,15.0,14.97,14.97,608001.0,9.1547,9.1608,9.1425,9.1425,608001.0
2015-06-08 14:40:00,14.98,14.98,14.96,14.96,182978.0,9.1486,9.1486,9.1364,9.1364,182978.0
2015-06-08 14:50:00,14.96,14.98,14.95,14.95,347526.0,9.1364,9.1486,9.1303,9.1303,347526.0
2015-06-08 15:00:00,14.96,14.96,14.94,14.95,241070.0,9.1364,9.1364,9.1242,9.1303,241070.0
2015-06-08 15:10:00,14.95,14.95,14.93,14.94,296559.0,9.1303,9.1303,9.1181,9.1242,296559.0
2015-06-08 15:20:00,14.93,14.94,14.91,14.94,653624.0,9.1181,9.1242,9.1059,9.1242,653624.0
2015-06-08 15:30:00,14.94,14.96,14.91,14.92,823242.0,9.1242,9.1364,9.1059,9.112,823242.0
2015-06-08 15:40:00,14.92,14.92,14.88,14.9,1477914.0,9.112,9.112,9.0875,9.0997,1477914.0
2015-06-08 15:50:00,14.9,14.9,14.83,14.9,3999513.0,9.0997,9.0997,9.057,9.0997,3999513.0
2015-06-09 09:30:00,14.92,14.96,14.91,14.96,1165282.0,9.112,9.1364,9.1059,9.1364,1165282.0
2015-06-09 09:40:00,14.96,14.98,14.91,14.94,709390.0,9.1364,9.1486,9.1059,9.1242,709390.0
2015-06-09 09:50:00,14.94,14.94,14.88,14.88,374494.0,9.1242,9.1242,9.0875,9.0875,374494.0
2015-06-09 10:00:00,14.88,14.89,14.83,14.89,778014.0,9.0875,9.0936,9.057,9.0936,778014.0
2015-06-09 10:10:00,14.89,14.9,14.88,14.89,459914.0,9.0936,9.0997,9.0875,9.0936,459914.0
2015-06-09 10:20:00,14.89,14.9,14.88,14.89,252515.0,9.0936,9.0997,9.0875,9.0936,252515.0
2015-06-09 10:30:00,14.89,14.94,14.89,14.94,420932.0,9.0936,9.1242,9.0936,9.1242,420932.0
2015-06-09 10:40:00,14.94,14.96,14.93,14.95,325886.0,9.1242,9.1364,9.1181,9.1303,325886.0
2015-06-09 10:50:00,14.95,14.99,14.94,14.98,390951.0,9.1303,9.1547,9.1242,9.1486,390951.0
2015-06-09 11:00:00,14.98,14.99,14.97,14.99,360217.0,9.1486,9.1547,9.1425,9.1547,360217.0
2015-06-09 11:10:00,14.98,15.0,14.97,15.0,583808.0,9.1486,9.1608,9.1425,9.1608,583808.0
2015-06-09 11:20:00,15.0,15.0,14.98,14.99,351930.0,9.1608,9.1608,9.1486,9.1547,351930.0
2015-06-09 11:30:00,14.99,15.01,14.98,15.01,425221.0,9.1547,9.1669,9.1486,9.1669,425221.0
2015-06-09 11:40:00,15.01,15.01,14.99,15.0,336098.0,9.1669,9.1669,9.1547,9.1608,336098.0
2015-06-09 11:50:00,14.99,15.0,14.98,14.99,239932.0,9.1547,9.1608,9.1486,9.1547,239932.0
2015-06-09 12:00:00,14.99,14.99,14.96,14.97,263960.0,9.1547,9.1547,9.1364,9.1425,263960.0
2015-06-09 12:10:00,14.97,14.97,14.95,14.95,216084.0,9.1425,9.1425,9.1303,9.1303,216084.0
2015-06-09 12:20:00,14.95,14.96,14.95,14.96,137023.0,9.1303,9.1364,9.1303,9.1364,137023.0
2015-06-09 12:30:00,14.96,14.96,14.95,14.96,104830.0,9.1364,9.1364,9.1303,9.1364,104830.0
2015-06-09 12:40:00,14.96,14.96,14.95,14.96,202157.0,9.1364,9.1364,9.1303,9.1364,202157.0
2015-06-09 12:50:00,14.95,14.96,14.95,14.96,142431.0,9.1303,9.1364,9.1303,9.1364,142431.0
2015-06-09 13:00:00,14.96,14.97,14.95,14.96,242601.0,9.1364,9.1425,9.1303,9.1364,242601.0
2015-06-09 13:10:00,14.97,14.97,14.96,14.96,120033.0,9.1425,9.1425,9.1364,9.1364,120033.0
2015-06-09 13:20:00,14.96,14.98,14.94,14.96,1145310.0,9.1364,9.1486,9.1242,9.1364,1145310.0
2015-06-09 13:30:00,14.95,14.97,14.92,14.94,2010942.0,9.1303,9.1425,9.112,9.1242,2010942.0
2015-06-09 13:40:00,14.94,14.95,14.93,14.93,129289.0,9.1242,9.1303,9.1181,9.1181,129289.0
2015-06-09 13:50:00,14.93,14.94,14.93,14.94,140180.0,9.1181,9.1242,9.1181,9.1242,140180.0
2015-06-09 14:00:00,14.94,14.94,14.93,14.93,137018.0,9.1242,9.1242,9.1181,9.1181,137018.0
2015-06-09 14:10:00,14.94,14.94,14.9,14.9,257534.0,9.1242,9.1242,9.0997,9.0997,257534.0
2015-06-09 14:20:00,14.9,14.91,14.9,14.91,277561.0,9.0997,9.1059,9.0997,9.1059,277561.0
2015-06-09 14:30:00,14.9,14.92,14.89,14.92,631907.0,9.0997,9.112,9.0936,9.112,631907.0
2015-06-09 14:40:00,14.92,14.93,14.91,14.93,162778.0,9.112,9.1181,9.1059,9.1181,162778.0
2015-06-09 14:50:00,14.93,14.93,14.88,14.91,1291702.0,9.1181,9.1181,9.0875,9.1059,1291702.0
2015-06-09 15:00:00,14.91,14.91,14.88,14.89,344015.0,9.1059,9.1059,9.0875,9.0936,344015.0
2015-06-09 15:10:00,14.89,14.89,14.88,14.89,108346.0,9.0936,9.0936,9.0875,9.0936,108346.0
2015-06-09 15:20:00,14.89,14.89,14.88,14.89,375200.0,9.0936,9.0936,9.0875,9.0936,375200.0
2015-06-09 15:30:00,14.89,14.89,14.88,14.89,437069.0,9.0936,9.0936,9.0875,9.0936,437069.0
2015-06-09 15:40:00,14.89,14.89,14.86,14.86,502831.0,9.0936,9.0936,9.0753,9.0753,502831.0
2015-06-09 15:50:00,14.87,14.9,14.86,14.89,1828174.0,9.0814,9.0997,9.0753,9.0936,1828174.0
2015-06-10 09:30:00,15.01,15.05,14.96,15.02,1567359.0,9.1669,9.1914,9.1364,9.173,1567359.0
2015-06-10 09:40:00,15.03,15.03,14.98,14.98,585842.0,9.1791,9.1791,9.1486,9.1486,585842.0
2015-06-10 09:50:00,14.98,15.0,14.96,14.98,430221.0,9.1486,9.1608,9.1364,9.1486,430221.0
2015-06-10 10:00:00,14.98,15.01,14.97,14.99,504786.0,9.1486,9.1669,9.1425,9.1547,504786.0
2015-06-10 10:10:00,14.98,15.0,14.95,14.97,598247.0,9.1486,9.1608,9.1303,9.1425,598247.0
2015-06-10 10:20:00,14.97,15.0,14.96,15.0,271122.0,9.1425,9.1608,9.1364,9.1608,271122.0
2015-06-10 10:30:00,15.0,15.03,14.98,15.0,653694.0,9.1608,9.1791,9.1486,9.1608,653694.0
2015-06-10 10:40:00,14.99,15.0,14.98,14.98,198230.0,9.1547,9.1608,9.1486,9.1486,198230.0
2015-06-10 10:50:00,14.99,15.0,14.96,15.0,255547.0,9.1547,9.1608,9.1364,9.1608,255547.0
2015-06-10 11:00:00,15.0,15.0,14.99,14.99,126499.0,9.1608,9.1608,9.1547,9.1547,126499.0
2015-06-10 11:10:00,14.99,15.07,14.99,15.06,1135558.0,9.1547,9.2036,9.1547,9.1975,1135558.0
2015-06-10 11:20:00,15.06,15.07,15.03,15.06,400855.0,9.1975,9.2036,9.1791,9.1975,400855.0
2015-06-10 11:30:00,15.06,15.06,15.03,15.05,354215.0,9.1975,9.1975,9.1791,9.1914,354215.0
2015-06-10 11:40:00,15.04,15.06,15.03,15.04,356131.0,9.1852,9.1975,9.1791,9.1852,356131.0
2015-06-10 11:50:00,15.04,15.05,15.02,15.05,322188.0,9.1852,9.1914,9.173,9.1914,322188.0
2015-06-10 12:00:00,15.05,15.05,15.03,15.04,340180.0,9.1914,9.1914,9.1791,9.1852,340180.0
2015-06-10 12:10:00,15.04,15.04,14.99,15.01,805748.0,9.1852,9.1852,9.1547,9.1669,805748.0
2015-06-10 12:20:00,15.02,15.03,15.01,15.02,232471.0,9.173,9.1791,9.1669,9.173,232471.0
2015-06-10 12:30:00,15.03,15.05,15.01,15.03,297055.0,9.1791,9.1914,9.1669,9.1791,297055.0
2015-06-10 12:40:00,15.03,15.04,15.03,15.04,165027.0,9.1791,9.1852,9.1791,9.1852,165027.0
2015-06-10 12:50:00,15.04,15.04,15.03,15.03,106915.0,9.1852,9.1852,9.1791,9.1791,106915.0
2015-06-10 13:00:00,15.04,15.05,15.03,15.03,363609.0,9.1852,9.1914,9.1791,9.1791,363609.0
2015-06-10 13:10:00,15.04,15.04,15.02,15.03,170417.0,9.1852,9.1852,9.173,9.1791,170417.0
2015-06-10 13:20:00,15.03,15.04,15.02,15.04,217968.0,9.1791,9.1852,9.173,9.1852,217968.0
2015-06-10 13:30:00,15.03,15.05,15.03,15.05,186788.0,9.1791,9.1914,9.1791,9.1914,186788.0
2015-06-10 13:40:00,15.05,15.05,15.04,15.05,144560.0,9.1914,9.1914,9.1852,9.1914,144560.0
2015-06-10 13:50:00,15.04,15.05,15.04,15.05,77258.0,9.1852,9.1914,9.1852,9.1914,77258.0
2015-06-10 14:00:00,15.05,15.07,15.04,15.07,277416.0,9.1914,9.2036,9.1852,9.2036,277416.0
2015-06-10 14:10:00,15.07,15.07,15.06,15.07,157331.0,9.2036,9.2036,9.1975,9.2036,157331.0
2015-06-10 14:20:00,15.07,15.08,15.06,15.08,304069.0,9.2036,9.2097,9.1975,9.2097,304069.0
2015-06-10 14:30:00,15.08,15.08,15.07,15.07,123986.0,9.2097,9.2097,9.2036,9.2036,123986.0
2015-06-10 14:40:00,15.07,15.08,15.04,15.04,548963.0,9.2036,9.2097,9.1852,9.1852,548963.0
2015-06-10 14:50:00,15.04,15.05,15.03,15.03,177531.0,9.1852,9.1914,9.1791,9.1791,177531.0
2015-06-10 15:00:00,15.04,15.04,15.01,15.01,315083.0,9.1852,9.1852,9.1669,9.1669,315083.0
2015-06-10 15:10:00,15.02,15.02,15.01,15.01,184531.0,9.173,9.173,9.1669,9.1669,184531.0
2015-06-10 15:20:00,15.02,15.02,15.01,15.02,154826.0,9.173,9.173,9.1669,9.173,154826.0
2015-06-10 15:30:00,15.02,15.02,14.98,14.98,436164.0,9.173,9.173,9.1486,9.1486,436164.0
2015-06-10 15:40:00,14.99,15.01,14.98,15.01,1432149.0,9.1547,9.1669,9.1486,9.1669,1432149.0
2015-06-10 15:50:00,15.01,15.04,14.99,15.02,2503060.0,9.1669,9.1852,9.1547,9.173,2503060.0
2015-06-11 09:30:00,15.11,15.24,15.08,15.21,1965847.0,9.228,9.3074,9.2097,9.2891,1965847.0
2015-06-11 09:40:00,15.22,15.27,15.2,15.27,780896.0,9.2952,9.3257,9.283,9.3257,780896.0
2015-06-11 09:50:00,15.27,15.27,15.24,15.25,464925.0,9.3257,9.3257,9.3074,9.3135,464925.0
2015-06-11 10:00:00,15.25,15.3,15.24,15.28,868230.0,9.3135,9.344,9.3074,9.3318,868230.0
2015-06-11 10:10:00,15.28,15.29,15.25,15.26,701751.0,9.3318,9.3379,9.3135,9.3196,701751.0
2015-06-11 10:20:00,15.26,15.27,15.25,15.27,269502.0,9.3196,9.3257,9.3135,9.3257,269502.0
2015-06-11 10:30:00,15.27,15.27,15.2,15.21,1325677.0,9.3257,9.3257,9.283,9.2891,1325677.0
2015-06-11 10:40:00,15.22,15.27,15.21,15.27,796287.0,9.2952,9.3257,9.2891,9.3257,796287.0
2015-06-11 10:50:00,15.27,15.27,15.24,15.25,419272.0,9.3257,9.3257,9.3074,9.3135,419272.0
2015-06-11 11:00:00,15.26,15.3,15.25,15.3,580813.0,9.3196,9.344,9.3135,9.344,580813.0
2015-06-11 11:10:00,15.29,15.33,15.26,15.31,1340309.0,9.3379,9.3624,9.3196,9.3501,1340309.0
2015-06-11 11:20:00,15.32,15.32,15.28,15.3,480737.0,9.3562,9.3562,9.3318,9.344,480737.0
2015-06-11 11:30:00,15.31,15.33,15.3,15.32,515820.0,9.3501,9.3624,9.344,9.3562,515820.0
2015-06-11 11:40:00,15.31,15.34,15.31,15.34,406610.0,9.3501,9.3685,9.3501,9.3685,406610.0
2015-06-11 11:50:00,15.34,15.35,15.32,15.33,649030.0,9.3685,9.3746,9.3562,9.3624,649030.0
2015-06-11 12:00:00,15.33,15.34,15.3,15.3,423076.0,9.3624,9.3685,9.344,9.344,423076.0
2015-06-11 12:10:00,15.31,15.33,15.3,15.33,313529.0,9.3501,9.3624,9.344,9.3624,313529.0
2015-06-11 12:20:00,15.33,15.33,15.32,15.32,165120.0,9.3624,9.3624,9.3562,9.3562,165120.0
2015-06-11 12:30:00,15.33,15.33,15.27,15.31,265992.0,9.3624,9.3624,9.3257,9.3501,265992.0
2015-06-11 12:40:00,15.32,15.34,15.31,15.33,388067.0,9.3562,9.3685,9.3501,9.3624,388067.0
2015-06-11 12:50:00,15.33,15.35,15.32,15.34,336534.0,9.3624,9.3746,9.3562,9.3685,336534.0
2015-06-11 13:00:00,15.34,15.34,15.31,15.31,415080.0,9.3685,9.3685,9.3501,9.3501,415080.0
2015-06-11 13:10:00,15.31,15.32,15.31,15.32,169961.0,9.3501,9.3562,9.3501,9.3562,169961.0
2015-06-11 13:20:00,15.32,15.32,15.31,15.31,208728.0,9.3562,9.3562,9.3501,9.3501,208728.0
2015-06-11 13:30:00,15.31,15.32,15.29,15.29,418732.0,9.3501,9.3562,9.3379,9.3379,418732.0
2015-06-11 13:40:00,15.3,15.33,15.29,15.32,336383.0,9.344,9.3624,9.3379,9.3562,336383.0
2015-06-11 13:50:00,15.33,15.33,15.31,15.32,499613.0,9.3624,9.3624,9.3501,9.3562,499613.0
2015-06-11 14:00:00,15.31,15.32,15.31,15.32,217007.0,9.3501,9.3562,9.3501,9.3562,217007.0
2015-06-11 14:10:00,15.32,15.33,15.31,15.33,376276.0,9.3562,9.3624,9.3501,9.3624,376276.0
2015-06-11 14:20:00,15.33,15.33,15.32,15.33,223252.0,9.3624,9.3624,9.3562,9.3624,223252.0
2015-06-11 14:30:00,15.33,15.35,15.32,15.34,762612.0,9.3624,9.3746,9.3562,9.3685,762612.0
2015-06-11 14:40:00,15.34,15.35,15.33,15.34,316644.0,9.3685,9.3746,9.3624,9.3685,316644.0
2015-06-11 14:50:00,15.34,15.34,15.33,15.34,337860.0,9.3685,9.3685,9.3624,9.3685,337860.0
2015-06-11 15:00:00,15.34,15.34,15.33,15.34,290952.0,9.3685,9.3685,9.3624,9.3685,290952.0
2015-06-11 15:10:00,15.34,15.35,15.33,15.34,607896.0,9.3685,9.3746,9.3624,9.3685,607896.0
2015-06-11 15:20:00,15.34,15.34,15.29,15.29,604918.0,9.3685,9.3685,9.3379,9.3379,604918.0
2015-06-11 15:30:00,15.29,15.3,15.27,15.29,1336494.0,9.3379,9.344,9.3257,9.3379,1336494.0
2015-06-11 15:40:00,15.29,15.3,15.28,15.28,915487.0,9.3379,9.344,9.3318,9.3318,915487.0
2015-06-11 15:50:00,15.29,15.3,15.27,15.3,2353674.0,9.3379,9.344,9.3257,9.344,2353674.0
2015-06-12 09:30:00,15.2,15.28,15.18,15.25,1208479.0,9.283,9.3318,9.2707,9.3135,1208479.0
2015-06-12 09:40:00,15.26,15.31,15.19,15.31,713991.0,9.3196,9.3501,9.2769,9.3501,713991.0
2015-06-12 09:50:00,15.31,15.35,15.3,15.34,838743.0,9.3501,9.3746,9.344,9.3685,838743.0
2015-06-12 10:00:00,15.34,15.35,15.31,15.33,396263.0,9.3685,9.3746,9.3501,9.3624,396263.0
2015-06-12 10:10:00,15.33,15.33,15.28,15.29,422570.0,9.3624,9.3624,9.3318,9.3379,422570.0
2015-06-12 10:20:00,15.29,15.32,15.28,15.32,241751.0,9.3379,9.3562,9.3318,9.3562,241751.0
2015-06-12 10:30:00,15.32,15.32,15.28,15.29,428484.0,9.3562,9.3562,9.3318,9.3379,428484.0
2015-06-12 10:40:00,15.3,15.31,15.26,15.28,464137.0,9.344,9.3501,9.3196,9.3318,464137.0
2015-06-12 10:50:00,15.28,15.31,15.27,15.29,368069.0,9.3318,9.3501,9.3257,9.3379,368069.0
2015-06-12 11:00:00,15.29,15.33,15.29,15.33,229841.0,9.3379,9.3624,9.3379,9.3624,229841.0
2015-06-12 11:10:00,15.33,15.35,15.31,15.34,460199.0,9.3624,9.3746,9.3501,9.3685,460199.0
2015-06-12 11:20:00,15.34,15.35,15.33,15.35,407283.0,9.3685,9.3746,9.3624,9.3746,407283.0
2015-06-12 11:30:00,15.35,15.35,15.32,15.33,260297.0,9.3746,9.3746,9.3562,9.3624,260297.0
2015-06-12 11:40:00,15.33,15.33,15.29,15.3,344637.0,9.3624,9.3624,9.3379,9.344,344637.0
2015-06-12 11:50:00,15.3,15.31,15.29,15.3,143489.0,9.344,9.3501,9.3379,9.344,143489.0
2015-06-12 12:00:00,15.3,15.31,15.29,15.3,190980.0,9.344,9.3501,9.3379,9.344,190980.0
2015-06-12 12:10:00,15.3,15.32,15.28,15.32,532171.0,9.344,9.3562,9.3318,9.3562,532171.0
2015-06-12 12:20:00,15.32,15.32,15.31,15.32,89059.0,9.3562,9.3562,9.3501,9.3562,89059.0
2015-06-12 12:30:00,15.32,15.33,15.3,15.31,512693.0,9.3562,9.3624,9.344,9.3501,512693.0
2015-06-12 12:40:00,15.31,15.31,15.29,15.29,277787.0,9.3501,9.3501,9.3379,9.3379,277787.0
2015-06-12 12:50:00,15.3,15.3,15.28,15.29,174914.0,9.344,9.344,9.3318,9.3379,174914.0
2015-06-12 13:00:00,15.29,15.29,15.26,15.26,259606.0,9.3379,9.3379,9.3196,9.3196,259606.0
2015-06-12 13:10:00,15.26,15.28,15.26,15.28,163667.0,9.3196,9.3318,9.3196,9.3318,163667.0
2015-06-12 13:20:00,15.28,15.28,15.27,15.28,58635.0,9.3318,9.3318,9.3257,9.3318,58635.0
2015-06-12 13:30:00,15.28,15.29,15.26,15.27,297283.0,9.3318,9.3379,9.3196,9.3257,297283.0
2015-06-12 13:40:00,15.28,15.28,15.25,15.25,206191.0,9.3318,9.3318,9.3135,9.3135,206191.0
2015-06-12 13:50:00,15.26,15.26,15.24,15.26,326533.0,9.3196,9.3196,9.3074,9.3196,326533.0
2015-06-12 14:00:00,15.26,15.26,15.25,15.26,90734.0,9.3196,9.3196,9.3135,9.3196,90734.0
2015-06-12 14:10:00,15.25,15.26,15.24,15.24,163523.0,9.3135,9.3196,9.3074,9.3074,163523.0
2015-06-12 14:20:00,15.25,15.25,15.21,15.23,464385.0,9.3135,9.3135,9.2891,9.3013,464385.0
2015-06-12 14:30:00,15.23,15.23,15.2,15.21,261729.0,9.3013,9.3013,9.283,9.2891,261729.0
2015-06-12 14:40:00,15.21,15.24,15.2,15.24,285679.0,9.2891,9.3074,9.283,9.3074,285679.0
2015-06-12 14:50:00,15.24,15.25,15.22,15.22,403134.0,9.3074,9.3135,9.2952,9.2952,403134.0
2015-06-12 15:00:00,15.22,15.24,15.21,15.24,460655.0,9.2952,9.3074,9.2891,9.3074,460655.0
2015-06-12 15:10:00,15.24,15.25,15.22,15.24,390325.0,9.3074,9.3135,9.2952,9.3074,390325.0
2015-06-12 15:20:00,15.24,15.25,15.23,15.24,278471.0,9.3074,9.3135,9.3013,9.3074,278471.0
2015-06-12 15:30:00,15.25,15.25,15.24,15.25,180609.0,9.3135,9.3135,9.3074,9.3135,180609.0
2015-06-12 15:40:00,15.25,15.26,15.24,15.24,840412.0,9.3135,9.3196,9.3074,9.3074,840412.0
2015-06-12 15:50:00,15.24,15.25,15.24,15.24,1228195.0,9.3074,9.3135,9.3074,9.3074,1228195.0
2015-06-15 09:30:00,15.06,15.08,14.97,15.03,1581746.0,9.1975,9.2097,9.1425,9.1791,1581746.0
2015-06-15 09:40:00,15.03,15.1,15.01,15.04,1026833.0,9.1791,9.2219,9.1669,9.1852,1026833.0
2015-06-15 09:50:00,15.04,15.07,15.01,15.06,672262.0,9.1852,9.2036,9.1669,9.1975,672262.0
2015-06-15 10:00:00,15.05,15.1,15.03,15.06,272743.0,9.1914,9.2219,9.1791,9.1975,272743.0
2015-06-15 10:10:00,15.06,15.06,15.02,15.02,1494511.0,9.1975,9.1975,9.173,9.173,1494511.0
2015-06-15 10:20:00,15.03,15.06,15.02,15.05,557822.0,9.1791,9.1975,9.173,9.1914,557822.0
2015-06-15 10:30:00,15.05,15.07,15.04,15.06,446230.0,9.1914,9.2036,9.1852,9.1975,446230.0
2015-06-15 10:40:00,15.05,15.06,15.02,15.03,600663.0,9.1914,9.1975,9.173,9.1791,600663.0
2015-06-15 10:50:00,15.03,15.05,15.03,15.05,230176.0,9.1791,9.1914,9.1791,9.1914,230176.0
2015-06-15 11:00:00,15.05,15.08,15.04,15.05,578076.0,9.1914,9.2097,9.1852,9.1914,578076.0
2015-06-15 11:10:00,15.05,15.06,15.05,15.06,259184.0,9.1914,9.1975,9.1914,9.1975,259184.0
2015-06-15 11:20:00,15.05,15.06,15.01,15.04,671332.0,9.1914,9.1975,9.1669,9.1852,671332.0
2015-06-15 11:30:00,15.05,15.09,15.04,15.08,482064.0,9.1914,9.2158,9.1852,9.2097,482064.0
2015-06-15 11:40:00,15.08,15.09,15.07,15.08,311419.0,9.2097,9.2158,9.2036,9.2097,311419.0
2015-06-15 11:50:00,15.08,15.09,15.04,15.05,228365.0,9.2097,9.2158,9.1852,9.1914,228365.0
2015-06-15 12:00:00,15.05,15.09,15.04,15.08,273300.0,9.1914,9.2158,9.1852,9.2097,273300.0
2015-06-15 12:10:00,15.08,15.08,15.06,15.06,215919.0,9.2097,9.2097,9.1975,9.1975,215919.0
2015-06-15 12:20:00,15.06,15.08,15.04,15.06,467132.0,9.1975,9.2097,9.1852,9.1975,467132.0
2015-06-15 12:30:00,15.06,15.06,15.05,15.06,119271.0,9.1975,9.1975,9.1914,9.1975,119271.0
2015-06-15 12:40:00,15.06,15.08,15.05,15.08,124325.0,9.1975,9.2097,9.1914,9.2097,124325.0
2015-06-15 12:50:00,15.08,15.08,15.05,15.05,193899.0,9.2097,9.2097,9.1914,9.1914,193899.0
2015-06-15 13:00:00,15.05,15.06,15.05,15.05,55699.0,9.1914,9.1975,9.1914,9.1914,55699.0
2015-06-15 13:10:00,15.06,15.07,15.05,15.07,143415.0,9.1975,9.2036,9.1914,9.2036,143415.0
2015-06-15 13:20:00,15.07,15.08,15.06,15.08,254784.0,9.2036,9.2097,9.1975,9.2097,254784.0
2015-06-15 13:30:00,15.08,15.08,15.07,15.08,214957.0,9.2097,9.2097,9.2036,9.2097,214957.0
2015-06-15 13:40:00,15.08,15.08,15.06,15.07,302223.0,9.2097,9.2097,9.1975,9.2036,302223.0
2015-06-15 13:50:00,15.07,15.1,15.06,15.07,707071.0,9.2036,9.2219,9.1975,9.2036,707071.0
2015-06-15 14:00:00,15.08,15.09,15.07,15.09,187489.0,9.2097,9.2158,9.2036,9.2158,187489.0
2015-06-15 14:10:00,15.09,15.11,15.08,15.11,316160.0,9.2158,9.228,9.2097,9.228,316160.0
2015-06-15 14:20:00,15.11,15.11,15.08,15.09,236064.0,9.228,9.228,9.2097,9.2158,236064.0
2015-06-15 14:30:00,15.09,15.09,15.06,15.07,305434.0,9.2158,9.2158,9.1975,9.2036,305434.0
2015-06-15 14:40:00,15.06,15.07,15.06,15.07,174162.0,9.1975,9.2036,9.1975,9.2036,174162.0
2015-06-15 14:50:00,15.06,15.07,15.03,15.03,520642.0,9.1975,9.2036,9.1791,9.1791,520642.0
2015-06-15 15:00:00,15.04,15.04,15.03,15.04,253126.0,9.1852,9.1852,9.1791,9.1852,253126.0
2015-06-15 15:10:00,15.04,15.04,15.03,15.03,255876.0,9.1852,9.1852,9.1791,9.1791,255876.0
2015-06-15 15:20:00,15.03,15.05,15.03,15.05,477922.0,9.1791,9.1914,9.1791,9.1914,477922.0
2015-06-15 15:30:00,15.05,15.06,15.04,15.06,753490.0,9.1914,9.1975,9.1852,9.1975,753490.0
2015-06-15 15:40:00,15.05,15.07,15.03,15.03,1235860.0,9.1914,9.2036,9.1791,9.1791,1235860.0
2015-06-15 15:50:00,15.03,15.05,15.02,15.04,2110407.0,9.1791,9.1914,9.173,9.1852,2110407.0
2015-06-16 09:30:00,15.01,15.02,14.95,15.0,1661002.0,9.1669,9.173,9.1303,9.1608,1661002.0
2015-06-16 09:40:00,15.0,15.0,14.95,14.97,735266.0,9.1608,9.1608,9.1303,9.1425,735266.0
2015-06-16 09:50:00,14.97,14.98,14.96,14.98,645531.0,9.1425,9.1486,9.1364,9.1486,645531.0
2015-06-16 10:00:00,14.97,15.01,14.96,14.97,1210389.0,9.1425,9.1669,9.1364,9.1425,1210389.0
2015-06-16 10:10:00,14.96,14.98,14.95,14.96,692975.0,9.1364,9.1486,9.1303,9.1364,692975.0
2015-06-16 10:20:00,14.96,14.98,14.93,14.96,1231214.0,9.1364,9.1486,9.1181,9.1364,1231214.0
2015-06-16 10:30:00,14.96,14.98,14.93,14.94,608037.0,9.1364,9.1486,9.1181,9.1242,608037.0
2015-06-16 10:40:00,14.94,14.99,14.93,14.97,661585.0,9.1242,9.1547,9.1181,9.1425,661585.0
2015-06-16 10:50:00,14.98,14.99,14.95,14.95,313956.0,9.1486,9.1547,9.1303,9.1303,313956.0
2015-06-16 11:00:00,14.96,14.98,14.94,14.97,523695.0,9.1364,9.1486,9.1242,9.1425,523695.0
2015-06-16 11:10:00,14.96,15.01,14.96,14.99,615620.0,9.1364,9.1669,9.1364,9.1547,615620.0
2015-06-16 11:20:00,14.99,15.0,14.97,14.99,964859.0,9.1547,9.1608,9.1425,9.1547,964859.0
2015-06-16 11:30:00,14.99,15.0,14.98,15.0,218383.0,9.1547,9.1608,9.1486,9.1608,218383.0
2015-06-16 11:40:00,15.0,15.01,14.99,15.0,356537.0,9.1608,9.1669,9.1547,9.1608,356537.0
2015-06-16 11:50:00,15.0,15.01,15.0,15.01,139447.0,9.1608,9.1669,9.1608,9.1669,139447.0
2015-06-16 12:00:00,15.01,15.01,14.99,15.0,126046.0,9.1669,9.1669,9.1547,9.1608,126046.0
2015-06-16 12:10:00,15.0,15.0,14.97,15.0,563889.0,9.1608,9.1608,9.1425,9.1608,563889.0
2015-06-16 12:20:00,15.0,15.0,14.99,15.0,128282.0,9.1608,9.1608,9.1547,9.1608,128282.0
2015-06-16 12:30:00,15.0,15.04,14.99,15.04,436727.0,9.1608,9.1852,9.1547,9.1852,436727.0
2015-06-16 12:40:00,15.04,15.04,15.01,15.01,305090.0,9.1852,9.1852,9.1669,9.1669,305090.0
2015-06-16 12:50:00,15.02,15.02,15.01,15.02,78624.0,9.173,9.173,9.1669,9.173,78624.0
2015-06-16 13:00:00,15.02,15.02,15.0,15.0,129527.0,9.173,9.173,9.1608,9.1608,129527.0
2015-06-16 13:10:00,15.0,15.03,15.0,15.01,525913.0,9.1608,9.1791,9.1608,9.1669,525913.0
2015-06-16 13:20:00,15.01,15.02,14.97,15.02,233529.0,9.1669,9.173,9.1425,9.173,233529.0
2015-06-16 13:30:00,15.01,15.02,14.99,14.99,473810.0,9.1669,9.173,9.1547,9.1547,473810.0
2015-06-16 13:40:00,15.0,15.0,14.99,15.0,211281.0,9.1608,9.1608,9.1547,9.1608,211281.0
2015-06-16 13:50:00,14.99,15.0,14.98,15.0,288524.0,9.1547,9.1608,9.1486,9.1608,288524.0
2015-06-16 14:00:00,15.0,15.02,14.99,15.01,485162.0,9.1608,9.173,9.1547,9.1669,485162.0
2015-06-16 14:10:00,15.0,15.02,15.0,15.01,420971.0,9.1608,9.173,9.1608,9.1669,420971.0
2015-06-16 14:20:00,15.01,15.02,15.01,15.02,177221.0,9.1669,9.173,9.1669,9.173,177221.0
2015-06-16 14:30:00,15.02,15.02,14.99,14.99,371762.0,9.173,9.173,9.1547,9.1547,371762.0
2015-06-16 14:40:00,15.0,15.0,14.98,14.99,125148.0,9.1608,9.1608,9.1486,9.1547,125148.0
2015-06-16 14:50:00,14.99,14.99,14.98,14.99,174831.0,9.1547,9.1547,9.1486,9.1547,174831.0
2015-06-16 15:00:00,14.99,15.0,14.98,14.98,297299.0,9.1547,9.1608,9.1486,9.1486,297299.0
2015-06-16 15:10:00,14.98,14.99,14.97,14.99,631738.0,9.1486,9.1547,9.1425,9.1547,631738.0
2015-06-16 15:20:00,14.99,15.02,14.97,15.0,859452.0,9.1547,9.173,9.1425,9.1608,859452.0
2015-06-16 15:30:00,14.99,15.0,14.99,15.0,395335.0,9.1547,9.1608,9.1547,9.1608,395335.0
2015-06-16 15:40:00,15.0,15.01,14.99,15.0,756479.0,9.1608,9.1669,9.1547,9.1608,756479.0
2015-06-16 15:50:00,15.0,15.02,14.99,15.01,1658600.0,9.1608,9.173,9.1547,9.1669,1658600.0
2015-06-17 09:30:00,15.01,15.03,14.98,15.0,1105855.0,9.1669,9.1791,9.1486,9.1608,1105855.0
2015-06-17 09:40:00,15.0,15.03,14.98,15.03,518730.0,9.1608,9.1791,9.1486,9.1791,518730.0
2015-06-17 09:50:00,15.03,15.05,15.03,15.03,485477.0,9.1791,9.1914,9.1791,9.1791,485477.0
2015-06-17 10:00:00,15.04,15.07,15.02,15.06,850543.0,9.1852,9.2036,9.173,9.1975,850543.0
2015-06-17 10:10:00,15.06,15.08,15.01,15.06,1104058.0,9.1975,9.2097,9.1669,9.1975,1104058.0
2015-06-17 10:20:00,15.05,15.06,15.03,15.04,364743.0,9.1914,9.1975,9.1791,9.1852,364743.0
2015-06-17 10:30:00,15.04,15.05,15.02,15.03,258829.0,9.1852,9.1914,9.173,9.1791,258829.0
2015-06-17 10:40:00,15.02,15.05,15.02,15.02,199174.0,9.173,9.1914,9.173,9.173,199174.0
2015-06-17 10:50:00,15.02,15.03,15.0,15.0,436524.0,9.173,9.1791,9.1608,9.1608,436524.0
2015-06-17 11:00:00,15.0,15.01,14.96,14.97,746647.0,9.1608,9.1669,9.1364,9.1425,746647.0
2015-06-17 11:10:00,14.97,14.98,14.96,14.98,210739.0,9.1425,9.1486,9.1364,9.1486,210739.0
2015-06-17 11:20:00,14.97,14.98,14.95,14.95,133733.0,9.1425,9.1486,9.1303,9.1303,133733.0
2015-06-17 11:30:00,14.95,14.97,14.94,14.95,455213.0,9.1303,9.1425,9.1242,9.1303,455213.0
2015-06-17 11:40:00,14.94,14.95,14.9,14.94,531003.0,9.1242,9.1303,9.0997,9.1242,531003.0
2015-06-17 11:50:00,14.94,14.96,14.93,14.96,236492.0,9.1242,9.1364,9.1181,9.1364,236492.0
2015-06-17 12:00:00,14.96,14.96,14.92,14.94,323281.0,9.1364,9.1364,9.112,9.1242,323281.0
2015-06-17 12:10:00,14.94,14.95,14.9,14.91,728570.0,9.1242,9.1303,9.0997,9.1059,728570.0
2015-06-17 12:20:00,14.92,14.93,14.9,14.93,386692.0,9.112,9.1181,9.0997,9.1181,386692.0
2015-06-17 12:30:00,14.93,14.94,14.92,14.93,261596.0,9.1181,9.1242,9.112,9.1181,261596.0
2015-06-17 12:40:00,14.93,14.93,14.9,14.91,572999.0,9.1181,9.1181,9.0997,9.1059,572999.0
2015-06-17 12:50:00,14.92,14.92,14.86,14.9,1504992.0,9.112,9.112,9.0753,9.0997,1504992.0
2015-06-17 13:00:00,14.89,14.91,14.88,14.89,355733.0,9.0936,9.1059,9.0875,9.0936,355733.0
2015-06-17 13:10:00,14.9,14.91,14.89,14.89,312751.0,9.0997,9.1059,9.0936,9.0936,312751.0
2015-06-17 13:20:00,14.89,14.91,14.88,14.89,308483.0,9.0936,9.1059,9.0875,9.0936,308483.0
2015-06-17 13:30:00,14.88,14.9,14.88,14.89,497689.0,9.0875,9.0997,9.0875,9.0936,497689.0
2015-06-17 13:40:00,14.89,14.89,14.86,14.88,771572.0,9.0936,9.0936,9.0753,9.0875,771572.0
2015-06-17 13:50:00,14.87,14.9,14.86,14.89,598194.0,9.0814,9.0997,9.0753,9.0936,598194.0
2015-06-17 14:00:00,14.89,14.93,14.86,14.92,1504241.0,9.0936,9.1181,9.0753,9.112,1504241.0
2015-06-17 14:10:00,14.92,14.96,14.91,14.93,740885.0,9.112,9.1364,9.1059,9.1181,740885.0
2015-06-17 14:20:00,14.92,14.94,14.9,14.92,361351.0,9.112,9.1242,9.0997,9.112,361351.0
2015-06-17 14:30:00,14.92,14.97,14.92,14.97,471226.0,9.112,9.1425,9.112,9.1425,471226.0
2015-06-17 14:40:00,14.97,15.03,14.96,15.01,859401.0,9.1425,9.1791,9.1364,9.1669,859401.0
2015-06-17 14:50:00,15.01,15.06,15.01,15.04,545350.0,9.1669,9.1975,9.1669,9.1852,545350.0
2015-06-17 15:00:00,15.04,15.05,15.0,15.02,632803.0,9.1852,9.1914,9.1608,9.173,632803.0
2015-06-17 15:10:00,15.01,15.04,15.01,15.02,337824.0,9.1669,9.1852,9.1669,9.173,337824.0
2015-06-17 15:20:00,15.02,15.05,15.02,15.05,336390.0,9.173,9.1914,9.173,9.1914,336390.0
2015-06-17 15:30:00,15.04,15.05,15.03,15.03,403533.0,9.1852,9.1914,9.1791,9.1791,403533.0
2015-06-17 15:40:00,15.03,15.06,15.01,15.01,1042853.0,9.1791,9.1975,9.1669,9.1669,1042853.0
2015-06-17 15:50:00,15.02,15.04,15.01,15.03,1308277.0,9.173,9.1852,9.1669,9.1791,1308277.0
2015-06-18 09:30:00,15.03,15.08,15.0,15.04,922349.0,9.1791,9.2097,9.1608,9.1852,922349.0
2015-06-18 09:40:00,15.04,15.09,15.01,15.08,700262.0,9.1852,9.2158,9.1669,9.2097,700262.0
2015-06-18 09:50:00,15.08,15.1,15.04,15.05,646523.0,9.2097,9.2219,9.1852,9.1914,646523.0
2015-06-18 10:00:00,15.06,15.18,15.06,15.17,1246997.0,9.1975,9.2707,9.1975,9.2646,1246997.0
2015-06-18 10:10:00,15.16,15.18,15.13,15.14,710156.0,9.2585,9.2707,9.2402,9.2463,710156.0
2015-06-18 10:20:00,15.14,15.22,15.13,15.21,953737.0,9.2463,9.2952,9.2402,9.2891,953737.0
2015-06-18 10:30:00,15.21,15.21,15.2,15.2,411321.0,9.2891,9.2891,9.283,9.283,411321.0
2015-06-18 10:40:00,15.2,15.23,15.18,15.22,760620.0,9.283,9.3013,9.2707,9.2952,760620.0
2015-06-18 10:50:00,15.21,15.24,15.21,15.22,367831.0,9.2891,9.3074,9.2891,9.2952,367831.0
2015-06-18 11:00:00,15.22,15.23,15.21,15.22,414837.0,9.2952,9.3013,9.2891,9.2952,414837.0
2015-06-18 11:10:00,15.23,15.23,15.2,15.2,330423.0,9.3013,9.3013,9.283,9.283,330423.0
2015-06-18 11:20:00,15.21,15.21,15.15,15.15,857033.0,9.2891,9.2891,9.2524,9.2524,857033.0
2015-06-18 11:30:00,15.16,15.17,15.13,15.14,521726.0,9.2585,9.2646,9.2402,9.2463,521726.0
2015-06-18 11:40:00,15.14,15.15,15.12,15.13,324958.0,9.2463,9.2524,9.2341,9.2402,324958.0
2015-06-18 11:50:00,15.14,15.14,15.1,15.12,502218.0,9.2463,9.2463,9.2219,9.2341,502218.0
2015-06-18 12:00:00,15.12,15.13,15.11,15.11,334410.0,9.2341,9.2402,9.228,9.228,334410.0
2015-06-18 12:10:00,15.11,15.12,15.09,15.12,493065.0,9.228,9.2341,9.2158,9.2341,493065.0
2015-06-18 12:20:00,15.11,15.17,15.11,15.14,506442.0,9.228,9.2646,9.228,9.2463,506442.0
2015-06-18 12:30:00,15.15,15.19,15.13,15.15,600279.0,9.2524,9.2769,9.2402,9.2524,600279.0
2015-06-18 12:40:00,15.16,15.16,15.13,15.13,218242.0,9.2585,9.2585,9.2402,9.2402,218242.0
2015-06-18 12:50:00,15.13,15.14,15.11,15.11,151110.0,9.2402,9.2463,9.228,9.228,151110.0
2015-06-18 13:00:00,15.11,15.13,15.11,15.11,262002.0,9.228,9.2402,9.228,9.228,262002.0
2015-06-18 13:10:00,15.11,15.12,15.09,15.09,183467.0,9.228,9.2341,9.2158,9.2158,183467.0
2015-06-18 13:20:00,15.1,15.1,15.06,15.09,563530.0,9.2219,9.2219,9.1975,9.2158,563530.0
2015-06-18 13:30:00,15.09,15.11,15.09,15.11,239858.0,9.2158,9.228,9.2158,9.228,239858.0
2015-06-18 13:40:00,15.11,15.14,15.1,15.13,221055.0,9.228,9.2463,9.2219,9.2402,221055.0
2015-06-18 13:50:00,15.13,15.14,15.11,15.11,206897.0,9.2402,9.2463,9.228,9.228,206897.0
2015-06-18 14:00:00,15.11,15.13,15.11,15.12,315305.0,9.228,9.2402,9.228,9.2341,315305.0
2015-06-18 14:10:00,15.12,15.13,15.11,15.12,335451.0,9.2341,9.2402,9.228,9.2341,335451.0
2015-06-18 14:20:00,15.13,15.15,15.12,15.14,377547.0,9.2402,9.2524,9.2341,9.2463,377547.0
2015-06-18 14:30:00,15.14,15.14,15.11,15.13,448286.0,9.2463,9.2463,9.228,9.2402,448286.0
2015-06-18 14:40:00,15.13,15.13,15.11,15.12,273035.0,9.2402,9.2402,9.228,9.2341,273035.0
2015-06-18 14:50:00,15.11,15.12,15.1,15.12,468021.0,9.228,9.2341,9.2219,9.2341,468021.0
2015-06-18 15:00:00,15.12,15.13,15.11,15.13,378841.0,9.2341,9.2402,9.228,9.2402,378841.0
2015-06-18 15:10:00,15.13,15.13,15.12,15.13,224720.0,9.2402,9.2402,9.2341,9.2402,224720.0
2015-06-18 15:20:00,15.13,15.14,15.12,15.14,416796.0,9.2402,9.2463,9.2341,9.2463,416796.0
2015-06-18 15:30:00,15.14,15.15,15.12,15.12,735860.0,9.2463,9.2524,9.2341,9.2341,735860.0
2015-06-18 15:40:00,15.12,15.14,15.12,15.13,738036.0,9.2341,9.2463,9.2341,9.2402,738036.0
2015-06-18 15:50:00,15.13,15.14,15.13,15.14,1093394.0,9.2402,9.2463,9.2402,9.2463,1093394.0
2015-06-19 09:30:00,15.09,15.2,15.06,15.18,4759100.0,9.2158,9.283,9.1975,9.2707,4759100.0
2015-06-19 09:40:00,15.17,15.18,15.14,15.15,527196.0,9.2646,9.2707,9.2463,9.2524,527196.0
2015-06-19 09:50:00,15.15,15.17,15.14,15.17,260479.0,9.2524,9.2646,9.2463,9.2646,260479.0
2015-06-19 10:00:00,15.17,15.22,15.16,15.2,516169.0,9.2646,9.2952,9.2585,9.283,516169.0
2015-06-19 10:10:00,15.21,15.23,15.19,15.21,501127.0,9.2891,9.3013,9.2769,9.2891,501127.0
2015-06-19 10:20:00,15.22,15.24,15.21,15.23,477344.0,9.2952,9.3074,9.2891,9.3013,477344.0
2015-06-19 10:30:00,15.24,15.25,15.23,15.24,357697.0,9.3074,9.3135,9.3013,9.3074,357697.0
2015-06-19 10:40:00,15.24,15.24,15.22,15.23,407673.0,9.3074,9.3074,9.2952,9.3013,407673.0
2015-06-19 10:50:00,15.23,15.24,15.22,15.23,193239.0,9.3013,9.3074,9.2952,9.3013,193239.0
2015-06-19 11:00:00,15.24,15.24,15.23,15.23,253168.0,9.3074,9.3074,9.3013,9.3013,253168.0
2015-06-19 11:10:00,15.23,15.24,15.23,15.23,169146.0,9.3013,9.3074,9.3013,9.3013,169146.0
2015-06-19 11:20:00,15.23,15.24,15.23,15.23,261556.0,9.3013,9.3074,9.3013,9.3013,261556.0
2015-06-19 11:30:00,15.24,15.24,15.22,15.22,240013.0,9.3074,9.3074,9.2952,9.2952,240013.0
2015-06-19 11:40:00,15.22,15.23,15.2,15.21,400268.0,9.2952,9.3013,9.283,9.2891,400268.0
2015-06-19 11:50:00,15.22,15.22,15.21,15.21,232732.0,9.2952,9.2952,9.2891,9.2891,232732.0
2015-06-19 12:00:00,15.22,15.23,15.21,15.22,412089.0,9.2952,9.3013,9.2891,9.2952,412089.0
2015-06-19 12:10:00,15.22,15.23,15.22,15.22,123064.0,9.2952,9.3013,9.2952,9.2952,123064.0
2015-06-19 12:20:00,15.23,15.23,15.22,15.22,219504.0,9.3013,9.3013,9.2952,9.2952,219504.0
2015-06-19 12:30:00,15.22,15.24,15.22,15.23,168778.0,9.2952,9.3074,9.2952,9.3013,168778.0
2015-06-19 12:40:00,15.24,15.24,15.23,15.24,97264.0,9.3074,9.3074,9.3013,9.3074,97264.0
2015-06-19 12:50:00,15.24,15.24,15.23,15.24,71157.0,9.3074,9.3074,9.3013,9.3074,71157.0
2015-06-19 13:00:00,15.24,15.24,15.23,15.23,107549.0,9.3074,9.3074,9.3013,9.3013,107549.0
2015-06-19 13:10:00,15.24,15.24,15.23,15.23,152752.0,9.3074,9.3074,9.3013,9.3013,152752.0
2015-06-19 13:20:00,15.23,15.24,15.21,15.21,299524.0,9.3013,9.3074,9.2891,9.2891,299524.0
2015-06-19 13:30:00,15.21,15.23,15.21,15.22,235042.0,9.2891,9.3013,9.2891,9.2952,235042.0
2015-06-19 13:40:00,15.22,15.23,15.22,15.23,92312.0,9.2952,9.3013,9.2952,9.3013,92312.0
2015-06-19 13:50:00,15.23,15.23,15.21,15.21,522310.0,9.3013,9.3013,9.2891,9.2891,522310.0
2015-06-19 14:00:00,15.21,15.22,15.2,15.21,173989.0,9.2891,9.2952,9.283,9.2891,173989.0
2015-06-19 14:10:00,15.2,15.21,15.19,15.19,233183.0,9.283,9.2891,9.2769,9.2769,233183.0
2015-06-19 14:20:00,15.19,15.2,15.15,15.15,589972.0,9.2769,9.283,9.2524,9.2524,589972.0
2015-06-19 14:30:00,15.16,15.16,15.14,15.14,228898.0,9.2585,9.2585,9.2463,9.2463,228898.0
2015-06-19 14:40:00,15.14,15.15,15.14,15.15,194656.0,9.2463,9.2524,9.2463,9.2524,194656.0
2015-06-19 14:50:00,15.15,15.15,15.14,15.15,176851.0,9.2524,9.2524,9.2463,9.2524,176851.0
2015-06-19 15:00:00,15.15,15.15,15.14,15.15,136189.0,9.2524,9.2524,9.2463,9.2524,136189.0
2015-06-19 15:10:00,15.15,15.15,15.12,15.13,395647.0,9.2524,9.2524,9.2341,9.2402,395647.0
2015-06-19 15:20:00,15.13,15.13,15.12,15.13,217232.0,9.2402,9.2402,9.2341,9.2402,217232.0
2015-06-19 15:30:00,15.13,15.13,15.09,15.12,1299234.0,9.2402,9.2402,9.2158,9.2341,1299234.0
2015-06-19 15:40:00,15.12,15.12,15.09,15.12,955933.0,9.2341,9.2341,9.2158,9.2341,955933.0
2015-06-19 15:50:00,15.11,15.13,15.1,15.1,1494169.0,9.228,9.2402,9.2219,9.2219,1494169.0
2015-06-22 09:30:00,15.14,15.21,15.13,15.17,943285.0,9.2463,9.2891,9.2402,9.2646,943285.0
2015-06-22 09:40:00,15.18,15.18,15.13,15.15,514038.0,9.2707,9.2707,9.2402,9.2524,514038.0
2015-06-22 09:50:00,15.15,15.17,15.15,15.17,231765.0,9.2524,9.2646,9.2524,9.2646,231765.0
2015-06-22 10:00:00,15.17,15.21,15.16,15.21,438012.0,9.2646,9.2891,9.2585,9.2891,438012.0
2015-06-22 10:10:00,15.2,15.23,15.2,15.23,213270.0,9.283,9.3013,9.283,9.3013,213270.0
2015-06-22 10:20:00,15.23,15.23,15.2,15.21,362253.0,9.3013,9.3013,9.283,9.2891,362253.0
2015-06-22 10:30:00,15.21,15.24,15.21,15.22,655645.0,9.2891,9.3074,9.2891,9.2952,655645.0
2015-06-22 10:40:00,15.22,15.25,15.22,15.23,499738.0,9.2952,9.3135,9.2952,9.3013,499738.0
2015-06-22 10:50:00,15.23,15.24,15.22,15.23,186219.0,9.3013,9.3074,9.2952,9.3013,186219.0
2015-06-22 11:00:00,15.23,15.24,15.21,15.23,346581.0,9.3013,9.3074,9.2891,9.3013,346581.0
2015-06-22 11:10:00,15.24,15.25,15.23,15.23,328726.0,9.3074,9.3135,9.3013,9.3013,328726.0
2015-06-22 11:20:00,15.24,15.25,15.23,15.23,316061.0,9.3074,9.3135,9.3013,9.3013,316061.0
2015-06-22 11:30:00,15.24,15.24,15.21,15.21,276658.0,9.3074,9.3074,9.2891,9.2891,276658.0
2015-06-22 11:40:00,15.21,15.22,15.17,15.19,805354.0,9.2891,9.2952,9.2646,9.2769,805354.0
2015-06-22 11:50:00,15.19,15.19,15.16,15.17,249036.0,9.2769,9.2769,9.2585,9.2646,249036.0
2015-06-22 12:00:00,15.17,15.19,15.16,15.19,274066.0,9.2646,9.2769,9.2585,9.2769,274066.0
2015-06-22 12:10:00,15.19,15.19,15.18,15.19,220287.0,9.2769,9.2769,9.2707,9.2769,220287.0
2015-06-22 12:20:00,15.19,15.19,15.17,15.18,307887.0,9.2769,9.2769,9.2646,9.2707,307887.0
2015-06-22 12:30:00,15.18,15.21,15.18,15.21,481335.0,9.2707,9.2891,9.2707,9.2891,481335.0
2015-06-22 12:40:00,15.2,15.22,15.2,15.21,321754.0,9.283,9.2952,9.283,9.2891,321754.0
2015-06-22 12:50:00,15.22,15.22,15.21,15.22,86379.0,9.2952,9.2952,9.2891,9.2952,86379.0
2015-06-22 13:00:00,15.22,15.23,15.2,15.21,519907.0,9.2952,9.3013,9.283,9.2891,519907.0
2015-06-22 13:10:00,15.21,15.21,15.2,15.21,83813.0,9.2891,9.2891,9.283,9.2891,83813.0
2015-06-22 13:20:00,15.21,15.21,15.17,15.17,388140.0,9.2891,9.2891,9.2646,9.2646,388140.0
2015-06-22 13:30:00,15.17,15.18,15.16,15.16,158469.0,9.2646,9.2707,9.2585,9.2585,158469.0
2015-06-22 13:40:00,15.16,15.17,15.14,15.16,329510.0,9.2585,9.2646,9.2463,9.2585,329510.0
2015-06-22 13:50:00,15.16,15.17,15.14,15.16,608935.0,9.2585,9.2646,9.2463,9.2585,608935.0
2015-06-22 14:00:00,15.17,15.17,15.15,15.16,365633.0,9.2646,9.2646,9.2524,9.2585,365633.0
2015-06-22 14:10:00,15.16,15.17,15.16,15.16,182490.0,9.2585,9.2646,9.2585,9.2585,182490.0
2015-06-22 14:20:00,15.17,15.17,15.15,15.16,235077.0,9.2646,9.2646,9.2524,9.2585,235077.0
2015-06-22 14:30:00,15.15,15.17,15.15,15.17,380107.0,9.2524,9.2646,9.2524,9.2646,380107.0
2015-06-22 14:40:00,15.16,15.17,15.16,15.17,189156.0,9.2585,9.2646,9.2585,9.2646,189156.0
2015-06-22 14:50:00,15.17,15.18,15.16,15.17,286559.0,9.2646,9.2707,9.2585,9.2646,286559.0
2015-06-22 15:00:00,15.18,15.18,15.14,15.16,520061.0,9.2707,9.2707,9.2463,9.2585,520061.0
2015-06-22 15:10:00,15.16,15.16,15.15,15.16,159385.0,9.2585,9.2585,9.2524,9.2585,159385.0
2015-06-22 15:20:00,15.16,15.17,15.15,15.17,313230.0,9.2585,9.2646,9.2524,9.2646,313230.0
2015-06-22 15:30:00,15.17,15.17,15.13,15.13,534563.0,9.2646,9.2646,9.2402,9.2402,534563.0
2015-06-22 15:40:00,15.13,15.14,15.1,15.11,1535562.0,9.2402,9.2463,9.2219,9.228,1535562.0
2015-06-22 15:50:00,15.11,15.14,15.1,15.13,1237082.0,9.228,9.2463,9.2219,9.2402,1237082.0
2015-06-23 09:30:00,15.23,15.29,15.22,15.29,1568398.0,9.3013,9.3379,9.2952,9.3379,1568398.0
2015-06-23 09:40:00,15.29,15.37,15.28,15.34,1858517.0,9.3379,9.3868,9.3318,9.3685,1858517.0
2015-06-23 09:50:00,15.34,15.37,15.32,15.34,759674.0,9.3685,9.3868,9.3562,9.3685,759674.0
2015-06-23 10:00:00,15.35,15.37,15.32,15.36,549368.0,9.3746,9.3868,9.3562,9.3807,549368.0
2015-06-23 10:10:00,15.37,15.41,15.36,15.39,1304021.0,9.3868,9.4112,9.3807,9.399,1304021.0
2015-06-23 10:20:00,15.39,15.4,15.36,15.36,914714.0,9.399,9.4051,9.3807,9.3807,914714.0
2015-06-23 10:30:00,15.37,15.4,15.36,15.39,509655.0,9.3868,9.4051,9.3807,9.399,509655.0
2015-06-23 10:40:00,15.39,15.39,15.36,15.37,796338.0,9.399,9.399,9.3807,9.3868,796338.0
2015-06-23 10:50:00,15.36,15.38,15.35,15.36,994601.0,9.3807,9.3929,9.3746,9.3807,994601.0
2015-06-23 11:00:00,15.36,15.37,15.33,15.35,504430.0,9.3807,9.3868,9.3624,9.3746,504430.0
2015-06-23 11:10:00,15.35,15.36,15.33,15.33,444003.0,9.3746,9.3807,9.3624,9.3624,444003.0
2015-06-23 11:20:00,15.33,15.34,15.27,15.28,1396530.0,9.3624,9.3685,9.3257,9.3318,1396530.0
2015-06-23 11:30:00,15.28,15.31,15.28,15.3,730614.0,9.3318,9.3501,9.3318,9.344,730614.0
2015-06-23 11:40:00,15.31,15.31,15.29,15.29,217182.0,9.3501,9.3501,9.3379,9.3379,217182.0
2015-06-23 11:50:00,15.29,15.3,15.29,15.29,254840.0,9.3379,9.344,9.3379,9.3379,254840.0
2015-06-23 12:00:00,15.29,15.3,15.26,15.26,248552.0,9.3379,9.344,9.3196,9.3196,248552.0
2015-06-23 12:10:00,15.26,15.27,15.26,15.26,246610.0,9.3196,9.3257,9.3196,9.3196,246610.0
2015-06-23 12:20:00,15.26,15.28,15.26,15.27,158467.0,9.3196,9.3318,9.3196,9.3257,158467.0
2015-06-23 12:30:00,15.27,15.28,15.25,15.25,386921.0,9.3257,9.3318,9.3135,9.3135,386921.0
2015-06-23 12:40:00,15.26,15.27,15.25,15.27,133119.0,9.3196,9.3257,9.3135,9.3257,133119.0
2015-06-23 12:50:00,15.27,15.28,15.26,15.27,270395.0,9.3257,9.3318,9.3196,9.3257,270395.0
2015-06-23 13:00:00,15.28,15.28,15.27,15.27,100029.0,9.3318,9.3318,9.3257,9.3257,100029.0
2015-06-23 13:10:00,15.28,15.3,15.27,15.29,212536.0,9.3318,9.344,9.3257,9.3379,212536.0
2015-06-23 13:20:00,15.29,15.3,15.28,15.29,282896.0,9.3379,9.344,9.3318,9.3379,282896.0
2015-06-23 13:30:00,15.3,15.31,15.29,15.31,148605.0,9.344,9.3501,9.3379,9.3501,148605.0
2015-06-23 13:40:00,15.31,15.32,15.29,15.29,387482.0,9.3501,9.3562,9.3379,9.3379,387482.0
2015-06-23 13:50:00,15.29,15.3,15.28,15.28,86004.0,9.3379,9.344,9.3318,9.3318,86004.0
2015-06-23 14:00:00,15.28,15.29,15.28,15.28,97065.0,9.3318,9.3379,9.3318,9.3318,97065.0
2015-06-23 14:10:00,15.28,15.29,15.28,15.28,137776.0,9.3318,9.3379,9.3318,9.3318,137776.0
2015-06-23 14:20:00,15.29,15.3,15.28,15.29,343161.0,9.3379,9.344,9.3318,9.3379,343161.0
2015-06-23 14:30:00,15.3,15.32,15.29,15.31,289354.0,9.344,9.3562,9.3379,9.3501,289354.0
2015-06-23 14:40:00,15.31,15.31,15.3,15.31,87681.0,9.3501,9.3501,9.344,9.3501,87681.0
2015-06-23 14:50:00,15.31,15.31,15.3,15.31,143692.0,9.3501,9.3501,9.344,9.3501,143692.0
2015-06-23 15:00:00,15.31,15.31,15.29,15.3,275916.0,9.3501,9.3501,9.3379,9.344,275916.0
2015-06-23 15:10:00,15.29,15.31,15.29,15.29,403664.0,9.3379,9.3501,9.3379,9.3379,403664.0
2015-06-23 15:20:00,15.29,15.3,15.28,15.28,193109.0,9.3379,9.344,9.3318,9.3318,193109.0
2015-06-23 15:30:00,15.28,15.29,15.28,15.29,204248.0,9.3318,9.3379,9.3318,9.3379,204248.0
2015-06-23 15:40:00,15.29,15.3,15.28,15.29,377136.0,9.3379,9.344,9.3318,9.3379,377136.0
2015-06-23 15:50:00,15.3,15.3,15.29,15.3,1021025.0,9.344,9.344,9.3379,9.344,1021025.0
2015-06-24 09:30:00,15.5,15.55,15.42,15.5,2865266.0,9.4662,9.4967,9.4173,9.4662,2865266.0
2015-06-24 09:40:00,15.5,15.54,15.49,15.54,1411658.0,9.4662,9.4906,9.4601,9.4906,1411658.0
2015-06-24 09:50:00,15.54,15.6,15.53,15.59,1433251.0,9.4906,9.5272,9.4845,9.5211,1433251.0
2015-06-24 10:00:00,15.59,15.66,15.58,15.66,2689939.0,9.5211,9.5639,9.515,9.5639,2689939.0
2015-06-24 10:10:00,15.66,15.66,15.57,15.57,1545414.0,9.5639,9.5639,9.5089,9.5089,1545414.0
2015-06-24 10:20:00,15.58,15.59,15.55,15.58,655068.0,9.515,9.5211,9.4967,9.515,655068.0
2015-06-24 10:30:00,15.59,15.6,15.57,15.6,887340.0,9.5211,9.5272,9.5089,9.5272,887340.0
2015-06-24 10:40:00,15.59,15.6,15.57,15.59,820709.0,9.5211,9.5272,9.5089,9.5211,820709.0
2015-06-24 10:50:00,15.59,15.61,15.58,15.59,736370.0,9.5211,9.5334,9.515,9.5211,736370.0
2015-06-24 11:00:00,15.59,15.6,15.56,15.59,735808.0,9.5211,9.5272,9.5028,9.5211,735808.0
2015-06-24 11:10:00,15.59,15.6,15.58,15.6,603396.0,9.5211,9.5272,9.515,9.5272,603396.0
2015-06-24 11:20:00,15.6,15.66,15.59,15.63,1696378.0,9.5272,9.5639,9.5211,9.5456,1696378.0
2015-06-24 11:30:00,15.63,15.64,15.58,15.59,533803.0,9.5456,9.5517,9.515,9.5211,533803.0
2015-06-24 11:40:00,15.6,15.61,15.58,15.6,536180.0,9.5272,9.5334,9.515,9.5272,536180.0
2015-06-24 11:50:00,15.6,15.61,15.58,15.58,380940.0,9.5272,9.5334,9.515,9.515,380940.0
2015-06-24 12:00:00,15.58,15.6,15.58,15.58,485267.0,9.515,9.5272,9.515,9.515,485267.0
2015-06-24 12:10:00,15.58,15.58,15.56,15.56,558165.0,9.515,9.515,9.5028,9.5028,558165.0
2015-06-24 12:20:00,15.56,15.57,15.55,15.55,212527.0,9.5028,9.5089,9.4967,9.4967,212527.0
2015-06-24 12:30:00,15.55,15.57,15.55,15.57,222177.0,9.4967,9.5089,9.4967,9.5089,222177.0
2015-06-24 12:40:00,15.56,15.57,15.55,15.56,443411.0,9.5028,9.5089,9.4967,9.5028,443411.0
2015-06-24 12:50:00,15.56,15.57,15.53,15.53,586039.0,9.5028,9.5089,9.4845,9.4845,586039.0
2015-06-24 13:00:00,15.53,15.55,15.53,15.55,299438.0,9.4845,9.4967,9.4845,9.4967,299438.0
2015-06-24 13:10:00,15.54,15.57,15.52,15.52,737762.0,9.4906,9.5089,9.4784,9.4784,737762.0
2015-06-24 13:20:00,15.52,15.53,15.45,15.48,656562.0,9.4784,9.4845,9.4356,9.454,656562.0
2015-06-24 13:30:00,15.49,15.5,15.48,15.5,205587.0,9.4601,9.4662,9.454,9.4662,205587.0
2015-06-24 13:40:00,15.49,15.52,15.48,15.52,543243.0,9.4601,9.4784,9.454,9.4784,543243.0
2015-06-24 13:50:00,15.52,15.52,15.49,15.52,478825.0,9.4784,9.4784,9.4601,9.4784,478825.0
2015-06-24 14:00:00,15.52,15.54,15.51,15.52,431712.0,9.4784,9.4906,9.4723,9.4784,431712.0
2015-06-24 14:10:00,15.51,15.52,15.5,15.5,221307.0,9.4723,9.4784,9.4662,9.4662,221307.0
2015-06-24 14:20:00,15.5,15.51,15.49,15.5,561013.0,9.4662,9.4723,9.4601,9.4662,561013.0
2015-06-24 14:30:00,15.5,15.54,15.47,15.53,1235622.0,9.4662,9.4906,9.4479,9.4845,1235622.0
2015-06-24 14:40:00,15.54,15.56,15.53,15.56,222393.0,9.4906,9.5028,9.4845,9.5028,222393.0
2015-06-24 14:50:00,15.55,15.58,15.54,15.55,598621.0,9.4967,9.515,9.4906,9.4967,598621.0
2015-06-24 15:00:00,15.54,15.55,15.54,15.54,272243.0,9.4906,9.4967,9.4906,9.4906,272243.0
2015-06-24 15:10:00,15.54,15.55,15.52,15.54,671965.0,9.4906,9.4967,9.4784,9.4906,671965.0
2015-06-24 15:20:00,15.54,15.56,15.53,15.56,970296.0,9.4906,9.5028,9.4845,9.5028,970296.0
2015-06-24 15:30:00,15.55,15.58,15.53,15.54,1697400.0,9.4967,9.515,9.4845,9.4906,1697400.0
2015-06-24 15:40:00,15.54,15.55,15.52,15.53,1064917.0,9.4906,9.4967,9.4784,9.4845,1064917.0
2015-06-24 15:50:00,15.52,15.53,15.5,15.5,2358828.0,9.4784,9.4845,9.4662,9.4662,2358828.0
2015-06-25 09:30:00,15.52,15.54,15.47,15.51,1213656.0,9.4784,9.4906,9.4479,9.4723,1213656.0
2015-06-25 09:40:00,15.51,15.53,15.48,15.51,739842.0,9.4723,9.4845,9.454,9.4723,739842.0
2015-06-25 09:50:00,15.5,15.51,15.48,15.51,494702.0,9.4662,9.4723,9.454,9.4723,494702.0
2015-06-25 10:00:00,15.51,15.53,15.49,15.52,816817.0,9.4723,9.4845,9.4601,9.4784,816817.0
2015-06-25 10:10:00,15.52,15.56,15.47,15.5,720538.0,9.4784,9.5028,9.4479,9.4662,720538.0
2015-06-25 10:20:00,15.5,15.5,15.46,15.46,330749.0,9.4662,9.4662,9.4417,9.4417,330749.0
2015-06-25 10:30:00,15.46,15.48,15.45,15.46,703816.0,9.4417,9.454,9.4356,9.4417,703816.0
2015-06-25 10:40:00,15.46,15.46,15.45,15.46,193423.0,9.4417,9.4417,9.4356,9.4417,193423.0
2015-06-25 10:50:00,15.46,15.48,15.45,15.48,908757.0,9.4417,9.454,9.4356,9.454,908757.0
2015-06-25 11:00:00,15.48,15.52,15.47,15.52,371778.0,9.454,9.4784,9.4479,9.4784,371778.0
2015-06-25 11:10:00,15.52,15.53,15.51,15.52,520244.0,9.4784,9.4845,9.4723,9.4784,520244.0
2015-06-25 11:20:00,15.51,15.55,15.5,15.54,1005071.0,9.4723,9.4967,9.4662,9.4906,1005071.0
2015-06-25 11:30:00,15.55,15.55,15.54,15.54,493408.0,9.4967,9.4967,9.4906,9.4906,493408.0
2015-06-25 11:40:00,15.55,15.55,15.53,15.54,365806.0,9.4967,9.4967,9.4845,9.4906,365806.0
2015-06-25 11:50:00,15.54,15.55,15.53,15.53,344693.0,9.4906,9.4967,9.4845,9.4845,344693.0
2015-06-25 12:00:00,15.54,15.54,15.52,15.53,217761.0,9.4906,9.4906,9.4784,9.4845,217761.0
2015-06-25 12:10:00,15.52,15.53,15.5,15.52,456104.0,9.4784,9.4845,9.4662,9.4784,456104.0
2015-06-25 12:20:00,15.52,15.53,15.5,15.53,484274.0,9.4784,9.4845,9.4662,9.4845,484274.0
2015-06-25 12:30:00,15.53,15.54,15.52,15.53,232713.0,9.4845,9.4906,9.4784,9.4845,232713.0
2015-06-25 12:40:00,15.53,15.53,15.51,15.51,215359.0,9.4845,9.4845,9.4723,9.4723,215359.0
2015-06-25 12:50:00,15.52,15.52,15.5,15.51,252049.0,9.4784,9.4784,9.4662,9.4723,252049.0
2015-06-25 13:00:00,15.51,15.51,15.5,15.51,177405.0,9.4723,9.4723,9.4662,9.4723,177405.0
2015-06-25 13:10:00,15.51,15.51,15.5,15.51,212156.0,9.4723,9.4723,9.4662,9.4723,212156.0
2015-06-25 13:20:00,15.5,15.51,15.47,15.47,334707.0,9.4662,9.4723,9.4479,9.4479,334707.0
2015-06-25 13:30:00,15.48,15.48,15.46,15.47,897402.0,9.454,9.454,9.4417,9.4479,897402.0
2015-06-25 13:40:00,15.47,15.48,15.46,15.46,146233.0,9.4479,9.454,9.4417,9.4417,146233.0
2015-06-25 13:50:00,15.47,15.48,15.46,15.48,453221.0,9.4479,9.454,9.4417,9.454,453221.0
2015-06-25 14:00:00,15.47,15.48,15.46,15.46,509444.0,9.4479,9.454,9.4417,9.4417,509444.0
2015-06-25 14:10:00,15.46,15.47,15.42,15.43,810818.0,9.4417,9.4479,9.4173,9.4234,810818.0
2015-06-25 14:20:00,15.43,15.44,15.39,15.4,425925.0,9.4234,9.4295,9.399,9.4051,425925.0
2015-06-25 14:30:00,15.39,15.42,15.39,15.42,540771.0,9.399,9.4173,9.399,9.4173,540771.0
2015-06-25 14:40:00,15.41,15.42,15.41,15.41,250523.0,9.4112,9.4173,9.4112,9.4112,250523.0
2015-06-25 14:50:00,15.41,15.43,15.4,15.43,557738.0,9.4112,9.4234,9.4051,9.4234,557738.0
2015-06-25 15:00:00,15.43,15.46,15.42,15.46,212479.0,9.4234,9.4417,9.4173,9.4417,212479.0
2015-06-25 15:10:00,15.46,15.47,15.43,15.43,436694.0,9.4417,9.4479,9.4234,9.4234,436694.0
2015-06-25 15:20:00,15.43,15.45,15.43,15.44,696180.0,9.4234,9.4356,9.4234,9.4295,696180.0
2015-06-25 15:30:00,15.44,15.46,15.41,15.41,613075.0,9.4295,9.4417,9.4112,9.4112,613075.0
2015-06-25 15:40:00,15.41,15.44,15.4,15.43,1421712.0,9.4112,9.4295,9.4051,9.4234,1421712.0
2015-06-25 15:50:00,15.43,15.44,15.41,15.43,2468513.0,9.4234,9.4295,9.4112,9.4234,2468513.0
2015-06-26 09:30:00,15.43,15.47,15.37,15.38,1206995.0,9.4234,9.4479,9.3868,9.3929,1206995.0
2015-06-26 09:40:00,15.39,15.39,15.35,15.37,904230.0,9.399,9.399,9.3746,9.3868,904230.0
2015-06-26 09:50:00,15.38,15.45,15.37,15.43,906261.0,9.3929,9.4356,9.3868,9.4234,906261.0
2015-06-26 10:00:00,15.42,15.46,15.41,15.45,592272.0,9.4173,9.4417,9.4112,9.4356,592272.0
2015-06-26 10:10:00,15.46,15.47,15.44,15.44,907085.0,9.4417,9.4479,9.4295,9.4295,907085.0
2015-06-26 10:20:00,15.44,15.48,15.44,15.47,462914.0,9.4295,9.454,9.4295,9.4479,462914.0
2015-06-26 10:30:00,15.47,15.49,15.44,15.48,514241.0,9.4479,9.4601,9.4295,9.454,514241.0
2015-06-26 10:40:00,15.47,15.48,15.44,15.45,349756.0,9.4479,9.454,9.4295,9.4356,349756.0
2015-06-26 10:50:00,15.46,15.46,15.4,15.41,265780.0,9.4417,9.4417,9.4051,9.4112,265780.0
2015-06-26 11:00:00,15.42,15.44,15.4,15.41,218783.0,9.4173,9.4295,9.4051,9.4112,218783.0
2015-06-26 11:10:00,15.4,15.43,15.39,15.42,897234.0,9.4051,9.4234,9.399,9.4173,897234.0
2015-06-26 11:20:00,15.42,15.46,15.41,15.43,412731.0,9.4173,9.4417,9.4112,9.4234,412731.0
2015-06-26 11:30:00,15.44,15.46,15.43,15.46,349286.0,9.4295,9.4417,9.4234,9.4417,349286.0
2015-06-26 11:40:00,15.46,15.46,15.44,15.45,225952.0,9.4417,9.4417,9.4295,9.4356,225952.0
2015-06-26 11:50:00,15.46,15.47,15.45,15.46,183986.0,9.4417,9.4479,9.4356,9.4417,183986.0
2015-06-26 12:00:00,15.46,15.47,15.45,15.46,169476.0,9.4417,9.4479,9.4356,9.4417,169476.0
2015-06-26 12:10:00,15.46,15.47,15.44,15.45,209841.0,9.4417,9.4479,9.4295,9.4356,209841.0
2015-06-26 12:20:00,15.44,15.45,15.42,15.44,291236.0,9.4295,9.4356,9.4173,9.4295,291236.0
2015-06-26 12:30:00,15.44,15.46,15.43,15.44,373900.0,9.4295,9.4417,9.4234,9.4295,373900.0
2015-06-26 12:40:00,15.45,15.45,15.42,15.44,519353.0,9.4356,9.4356,9.4173,9.4295,519353.0
2015-06-26 12:50:00,15.43,15.44,15.42,15.43,425474.0,9.4234,9.4295,9.4173,9.4234,425474.0
2015-06-26 13:00:00,15.43,15.45,15.42,15.43,309216.0,9.4234,9.4356,9.4173,9.4234,309216.0
2015-06-26 13:10:00,15.44,15.44,15.43,15.43,157612.0,9.4295,9.4295,9.4234,9.4234,157612.0
2015-06-26 13:20:00,15.43,15.44,15.4,15.4,504145.0,9.4234,9.4295,9.4051,9.4051,504145.0
2015-06-26 13:30:00,15.41,15.42,15.4,15.41,143664.0,9.4112,9.4173,9.4051,9.4112,143664.0
2015-06-26 13:40:00,15.42,15.44,15.41,15.43,535160.0,9.4173,9.4295,9.4112,9.4234,535160.0
2015-06-26 13:50:00,15.43,15.44,15.41,15.43,558850.0,9.4234,9.4295,9.4112,9.4234,558850.0
2015-06-26 14:00:00,15.42,15.44,15.42,15.44,112318.0,9.4173,9.4295,9.4173,9.4295,112318.0
2015-06-26 14:10:00,15.44,15.44,15.42,15.42,313681.0,9.4295,9.4295,9.4173,9.4173,313681.0
2015-06-26 14:20:00,15.42,15.43,15.41,15.41,222046.0,9.4173,9.4234,9.4112,9.4112,222046.0
2015-06-26 14:30:00,15.42,15.43,15.41,15.43,136555.0,9.4173,9.4234,9.4112,9.4234,136555.0
2015-06-26 14:40:00,15.42,15.44,15.41,15.43,204003.0,9.4173,9.4295,9.4112,9.4234,204003.0
2015-06-26 14:50:00,15.43,15.44,15.42,15.43,300778.0,9.4234,9.4295,9.4173,9.4234,300778.0
2015-06-26 15:00:00,15.43,15.45,15.42,15.44,453638.0,9.4234,9.4356,9.4173,9.4295,453638.0
2015-06-26 15:10:00,15.43,15.46,15.43,15.45,836207.0,9.4234,9.4417,9.4234,9.4356,836207.0
2015-06-26 15:20:00,15.45,15.45,15.42,15.42,223274.0,9.4356,9.4356,9.4173,9.4173,223274.0
2015-06-26 15:30:00,15.42,15.43,15.38,15.38,242580.0,9.4173,9.4234,9.3929,9.3929,242580.0
2015-06-26 15:40:00,15.38,15.39,15.37,15.37,650935.0,9.3929,9.399,9.3868,9.3868,650935.0
2015-06-26 15:50:00,15.37,15.41,15.37,15.41,1923801.0,9.3868,9.4112,9.3868,9.4112,1923801.0
2015-06-29 09:30:00,15.23,15.3,15.17,15.23,1706451.0,9.3013,9.344,9.2646,9.3013,1706451.0
2015-06-29 09:40:00,15.23,15.26,15.2,15.24,1105150.0,9.3013,9.3196,9.283,9.3074,1105150.0
2015-06-29 09:50:00,15.23,15.25,15.18,15.21,897065.0,9.3013,9.3135,9.2707,9.2891,897065.0
2015-06-29 10:00:00,15.21,15.24,15.18,15.19,590040.0,9.2891,9.3074,9.2707,9.2769,590040.0
2015-06-29 10:10:00,15.2,15.21,15.15,15.18,896367.0,9.283,9.2891,9.2524,9.2707,896367.0
2015-06-29 10:20:00,15.18,15.19,15.16,15.18,654085.0,9.2707,9.2769,9.2585,9.2707,654085.0
2015-06-29 10:30:00,15.19,15.19,15.17,15.19,500177.0,9.2769,9.2769,9.2646,9.2769,500177.0
2015-06-29 10:40:00,15.19,15.2,15.17,15.17,386016.0,9.2769,9.283,9.2646,9.2646,386016.0
2015-06-29 10:50:00,15.17,15.18,15.11,15.11,818271.0,9.2646,9.2707,9.228,9.228,818271.0
2015-06-29 11:00:00,15.11,15.12,15.08,15.08,516223.0,9.228,9.2341,9.2097,9.2097,516223.0
2015-06-29 11:10:00,15.08,15.09,15.05,15.07,822125.0,9.2097,9.2158,9.1914,9.2036,822125.0
2015-06-29 11:20:00,15.07,15.09,15.06,15.06,340732.0,9.2036,9.2158,9.1975,9.1975,340732.0
2015-06-29 11:30:00,15.06,15.07,15.01,15.01,989702.0,9.1975,9.2036,9.1669,9.1669,989702.0
2015-06-29 11:40:00,15.02,15.05,15.01,15.03,415865.0,9.173,9.1914,9.1669,9.1791,415865.0
2015-06-29 11:50:00,15.03,15.04,15.02,15.03,369714.0,9.1791,9.1852,9.173,9.1791,369714.0
2015-06-29 12:00:00,15.03,15.04,15.02,15.03,339927.0,9.1791,9.1852,9.173,9.1791,339927.0
2015-06-29 12:10:00,15.03,15.05,15.02,15.04,503364.0,9.1791,9.1914,9.173,9.1852,503364.0
2015-06-29 12:20:00,15.04,15.04,15.01,15.02,567551.0,9.1852,9.1852,9.1669,9.173,567551.0
2015-06-29 12:30:00,15.02,15.03,15.0,15.01,451558.0,9.173,9.1791,9.1608,9.1669,451558.0
2015-06-29 12:40:00,15.01,15.02,15.0,15.01,298872.0,9.1669,9.173,9.1608,9.1669,298872.0
2015-06-29 12:50:00,15.0,15.02,15.0,15.02,264458.0,9.1608,9.173,9.1608,9.173,264458.0
2015-06-29 13:00:00,15.02,15.02,15.0,15.0,229806.0,9.173,9.173,9.1608,9.1608,229806.0
2015-06-29 13:10:00,15.01,15.01,14.98,14.99,878105.0,9.1669,9.1669,9.1486,9.1547,878105.0
2015-06-29 13:20:00,14.99,15.0,14.98,14.98,607997.0,9.1547,9.1608,9.1486,9.1486,607997.0
2015-06-29 13:30:00,14.99,14.99,14.98,14.99,389323.0,9.1547,9.1547,9.1486,9.1547,389323.0
2015-06-29 13:40:00,14.99,15.0,14.96,14.99,850248.0,9.1547,9.1608,9.1364,9.1547,850248.0
2015-06-29 13:50:00,14.99,14.99,14.97,14.99,362147.0,9.1547,9.1547,9.1425,9.1547,362147.0
2015-06-29 14:00:00,14.99,15.0,14.98,14.99,391441.0,9.1547,9.1608,9.1486,9.1547,391441.0
2015-06-29 14:10:00,14.99,14.99,14.96,14.99,889754.0,9.1547,9.1547,9.1364,9.1547,889754.0
2015-06-29 14:20:00,14.99,14.99,14.91,14.92,1376636.0,9.1547,9.1547,9.1059,9.112,1376636.0
2015-06-29 14:30:00,14.92,14.97,14.92,14.95,1087713.0,9.112,9.1425,9.112,9.1303,1087713.0
2015-06-29 14:40:00,14.96,14.99,14.95,14.98,882422.0,9.1364,9.1547,9.1303,9.1486,882422.0
2015-06-29 14:50:00,14.97,14.98,14.94,14.95,2013834.0,9.1425,9.1486,9.1242,9.1303,2013834.0
2015-06-29 15:00:00,14.95,14.96,14.94,14.96,599990.0,9.1303,9.1364,9.1242,9.1364,599990.0
2015-06-29 15:10:00,14.96,14.98,14.95,14.98,942974.0,9.1364,9.1486,9.1303,9.1486,942974.0
2015-06-29 15:20:00,14.98,15.07,14.96,15.05,4598848.0,9.1486,9.2036,9.1364,9.1914,4598848.0
2015-06-29 15:30:00,15.05,15.08,15.01,15.06,2423312.0,9.1914,9.2097,9.1669,9.1975,2423312.0
2015-06-29 15:40:00,15.05,15.06,15.02,15.02,1748674.0,9.1914,9.1975,9.173,9.173,1748674.0
2015-06-29 15:50:00,15.03,15.03,15.0,15.01,2217157.0,9.1791,9.1791,9.1608,9.1669,2217157.0
2015-06-30 09:30:00,15.17,15.18,15.08,15.09,1379942.0,9.2646,9.2707,9.2097,9.2158,1379942.0
2015-06-30 09:40:00,15.09,15.11,15.06,15.08,633330.0,9.2158,9.228,9.1975,9.2097,633330.0
2015-06-30 09:50:00,15.08,15.12,15.06,15.09,440228.0,9.2097,9.2341,9.1975,9.2158,440228.0
2015-06-30 10:00:00,15.09,15.12,15.07,15.09,794958.0,9.2158,9.2341,9.2036,9.2158,794958.0
2015-06-30 10:10:00,15.09,15.09,15.03,15.05,387076.0,9.2158,9.2158,9.1791,9.1914,387076.0
2015-06-30 10:20:00,15.05,15.06,15.02,15.04,764117.0,9.1914,9.1975,9.173,9.1852,764117.0
2015-06-30 10:30:00,15.05,15.06,15.02,15.05,512279.0,9.1914,9.1975,9.173,9.1914,512279.0
2015-06-30 10:40:00,15.05,15.06,15.02,15.03,507060.0,9.1914,9.1975,9.173,9.1791,507060.0
2015-06-30 10:50:00,15.03,15.04,15.0,15.02,724944.0,9.1791,9.1852,9.1608,9.173,724944.0
2015-06-30 11:00:00,15.02,15.05,15.01,15.03,370874.0,9.173,9.1914,9.1669,9.1791,370874.0
2015-06-30 11:10:00,15.03,15.09,15.03,15.07,751036.0,9.1791,9.2158,9.1791,9.2036,751036.0
2015-06-30 11:20:00,15.08,15.08,15.03,15.03,642190.0,9.2097,9.2097,9.1791,9.1791,642190.0
2015-06-30 11:30:00,15.03,15.04,15.01,15.02,485096.0,9.1791,9.1852,9.1669,9.173,485096.0
2015-06-30 11:40:00,15.03,15.05,15.02,15.05,692978.0,9.1791,9.1914,9.173,9.1914,692978.0
2015-06-30 11:50:00,15.05,15.05,15.0,15.0,462599.0,9.1914,9.1914,9.1608,9.1608,462599.0
2015-06-30 12:00:00,15.01,15.02,15.0,15.01,297514.0,9.1669,9.173,9.1608,9.1669,297514.0
2015-06-30 12:10:00,15.01,15.02,15.0,15.0,149009.0,9.1669,9.173,9.1608,9.1608,149009.0
2015-06-30 12:20:00,15.0,15.01,14.94,14.95,509252.0,9.1608,9.1669,9.1242,9.1303,509252.0
2015-06-30 12:30:00,14.94,14.96,14.93,14.95,633613.0,9.1242,9.1364,9.1181,9.1303,633613.0
2015-06-30 12:40:00,14.96,14.97,14.94,14.95,790834.0,9.1364,9.1425,9.1242,9.1303,790834.0
2015-06-30 12:50:00,14.95,14.96,14.9,14.91,815924.0,9.1303,9.1364,9.0997,9.1059,815924.0
2015-06-30 13:00:00,14.91,14.94,14.9,14.94,481597.0,9.1059,9.1242,9.0997,9.1242,481597.0
2015-06-30 13:10:00,14.94,14.95,14.93,14.94,415475.0,9.1242,9.1303,9.1181,9.1242,415475.0
2015-06-30 13:20:00,14.94,14.97,14.92,14.97,489528.0,9.1242,9.1425,9.112,9.1425,489528.0
2015-06-30 13:30:00,14.96,15.0,14.95,14.99,390631.0,9.1364,9.1608,9.1303,9.1547,390631.0
2015-06-30 13:40:00,15.0,15.01,14.98,15.01,649173.0,9.1608,9.1669,9.1486,9.1669,649173.0
2015-06-30 13:50:00,15.01,15.04,14.99,15.04,828287.0,9.1669,9.1852,9.1547,9.1852,828287.0
2015-06-30 14:00:00,15.04,15.11,15.03,15.09,1499971.0,9.1852,9.228,9.1791,9.2158,1499971.0
2015-06-30 14:10:00,15.08,15.1,15.06,15.1,436743.0,9.2097,9.2219,9.1975,9.2219,436743.0
2015-06-30 14:20:00,15.1,15.11,15.08,15.08,701475.0,9.2219,9.228,9.2097,9.2097,701475.0
2015-06-30 14:30:00,15.08,15.09,15.07,15.08,428369.0,9.2097,9.2158,9.2036,9.2097,428369.0
2015-06-30 14:40:00,15.08,15.09,15.05,15.06,303592.0,9.2097,9.2158,9.1914,9.1975,303592.0
2015-06-30 14:50:00,15.06,15.06,15.04,15.04,281367.0,9.1975,9.1975,9.1852,9.1852,281367.0
2015-06-30 15:00:00,15.04,15.07,15.04,15.05,669443.0,9.1852,9.2036,9.1852,9.1914,669443.0
2015-06-30 15:10:00,15.05,15.06,15.01,15.05,975925.0,9.1914,9.1975,9.1669,9.1914,975925.0
2015-06-30 15:20:00,15.04,15.05,15.03,15.04,468611.0,9.1852,9.1914,9.1791,9.1852,468611.0
2015-06-30 15:30:00,15.05,15.05,15.03,15.04,466673.0,9.1914,9.1914,9.1791,9.1852,466673.0
2015-06-30 15:40:00,15.04,15.05,15.02,15.04,587055.0,9.1852,9.1914,9.173,9.1852,587055.0
2015-06-30 15:50:00,15.04,15.06,15.01,15.01,1980747.0,9.1852,9.1975,9.1669,9.1669,1980747.0
2015-07-01 09:30:00,15.14,15.17,15.04,15.07,1474870.0,9.2463,9.2646,9.1852,9.2036,1474870.0
2015-07-01 09:40:00,15.07,15.07,15.01,15.06,645231.0,9.2036,9.2036,9.1669,9.1975,645231.0
2015-07-01 09:50:00,15.05,15.09,15.04,15.05,549561.0,9.1914,9.2158,9.1852,9.1914,549561.0
2015-07-01 10:00:00,15.04,15.06,14.98,15.01,1303955.0,9.1852,9.1975,9.1486,9.1669,1303955.0
2015-07-01 10:10:00,15.01,15.02,14.99,15.01,725302.0,9.1669,9.173,9.1547,9.1669,725302.0
2015-07-01 10:20:00,15.0,15.03,14.96,14.96,1025220.0,9.1608,9.1791,9.1364,9.1364,1025220.0
2015-07-01 10:30:00,14.96,14.98,14.86,14.89,1964853.0,9.1364,9.1486,9.0753,9.0936,1964853.0
2015-07-01 10:40:00,14.89,14.93,14.88,14.9,1417574.0,9.0936,9.1181,9.0875,9.0997,1417574.0
2015-07-01 10:50:00,14.9,14.9,14.84,14.86,1673556.0,9.0997,9.0997,9.0631,9.0753,1673556.0
2015-07-01 11:00:00,14.86,14.91,14.84,14.91,878381.0,9.0753,9.1059,9.0631,9.1059,878381.0
2015-07-01 11:10:00,14.91,14.97,14.9,14.94,983998.0,9.1059,9.1425,9.0997,9.1242,983998.0
2015-07-01 11:20:00,14.94,14.96,14.93,14.95,609839.0,9.1242,9.1364,9.1181,9.1303,609839.0
2015-07-01 11:30:00,14.94,14.95,14.89,14.9,414360.0,9.1242,9.1303,9.0936,9.0997,414360.0
2015-07-01 11:40:00,14.9,14.9,14.87,14.87,481020.0,9.0997,9.0997,9.0814,9.0814,481020.0
2015-07-01 11:50:00,14.87,14.89,14.87,14.89,381394.0,9.0814,9.0936,9.0814,9.0936,381394.0
2015-07-01 12:00:00,14.88,14.89,14.87,14.88,434308.0,9.0875,9.0936,9.0814,9.0875,434308.0
2015-07-01 12:10:00,14.88,14.9,14.87,14.87,646397.0,9.0875,9.0997,9.0814,9.0814,646397.0
2015-07-01 12:20:00,14.88,14.88,14.85,14.88,1226734.0,9.0875,9.0875,9.0692,9.0875,1226734.0
2015-07-01 12:30:00,14.87,14.88,14.86,14.87,258203.0,9.0814,9.0875,9.0753,9.0814,258203.0
2015-07-01 12:40:00,14.87,14.87,14.84,14.84,439427.0,9.0814,9.0814,9.0631,9.0631,439427.0
2015-07-01 12:50:00,14.85,14.85,14.82,14.83,506390.0,9.0692,9.0692,9.0509,9.057,506390.0
2015-07-01 13:00:00,14.83,14.84,14.81,14.81,566017.0,9.057,9.0631,9.0448,9.0448,566017.0
2015-07-01 13:10:00,14.82,14.83,14.8,14.83,554733.0,9.0509,9.057,9.0387,9.057,554733.0
2015-07-01 13:20:00,14.83,14.84,14.82,14.82,336605.0,9.057,9.0631,9.0509,9.0509,336605.0
2015-07-01 13:30:00,14.82,14.85,14.82,14.84,405298.0,9.0509,9.0692,9.0509,9.0631,405298.0
2015-07-01 13:40:00,14.84,14.88,14.83,14.88,317405.0,9.0631,9.0875,9.057,9.0875,317405.0
2015-07-01 13:50:00,14.88,14.89,14.86,14.88,538185.0,9.0875,9.0936,9.0753,9.0875,538185.0
2015-07-01 14:00:00,14.88,14.89,14.86,14.89,428155.0,9.0875,9.0936,9.0753,9.0936,428155.0
2015-07-01 14:10:00,14.89,14.92,14.88,14.92,580219.0,9.0936,9.112,9.0875,9.112,580219.0
2015-07-01 14:20:00,14.92,14.93,14.91,14.91,437696.0,9.112,9.1181,9.1059,9.1059,437696.0
2015-07-01 14:30:00,14.92,14.93,14.91,14.93,833090.0,9.112,9.1181,9.1059,9.1181,833090.0
2015-07-01 14:40:00,14.92,14.95,14.92,14.94,333581.0,9.112,9.1303,9.112,9.1242,333581.0
2015-07-01 14:50:00,14.93,14.95,14.92,14.94,400214.0,9.1181,9.1303,9.112,9.1242,400214.0
2015-07-01 15:00:00,14.94,14.98,14.93,14.96,676670.0,9.1242,9.1486,9.1181,9.1364,676670.0
2015-07-01 15:10:00,14.96,14.99,14.95,14.96,1317393.0,9.1364,9.1547,9.1303,9.1364,1317393.0
2015-07-01 15:20:00,14.96,14.97,14.94,14.95,582800.0,9.1364,9.1425,9.1242,9.1303,582800.0
2015-07-01 15:30:00,14.95,14.99,14.95,14.98,995700.0,9.1303,9.1547,9.1303,9.1486,995700.0
2015-07-01 15:40:00,14.98,14.99,14.96,14.99,790981.0,9.1486,9.1547,9.1364,9.1547,790981.0
2015-07-01 15:50:00,14.99,14.99,14.96,14.99,1346194.0,9.1547,9.1547,9.1364,9.1547,1346194.0
2015-07-02 09:30:00,15.01,15.07,14.98,15.05,738350.0,9.1669,9.2036,9.1486,9.1914,738350.0
2015-07-02 09:40:00,15.04,15.08,15.01,15.04,711686.0,9.1852,9.2097,9.1669,9.1852,711686.0
2015-07-02 09:50:00,15.04,15.05,14.97,14.97,554773.0,9.1852,9.1914,9.1425,9.1425,554773.0
2015-07-02 10:00:00,14.97,14.99,14.93,14.93,437306.0,9.1425,9.1547,9.1181,9.1181,437306.0
2015-07-02 10:10:00,14.94,14.98,14.93,14.97,550211.0,9.1242,9.1486,9.1181,9.1425,550211.0
2015-07-02 10:20:00,14.96,14.98,14.96,14.96,184842.0,9.1364,9.1486,9.1364,9.1364,184842.0
2015-07-02 10:30:00,14.96,14.99,14.94,14.95,548262.0,9.1364,9.1547,9.1242,9.1303,548262.0
2015-07-02 10:40:00,14.94,14.97,14.91,14.92,424394.0,9.1242,9.1425,9.1059,9.112,424394.0
2015-07-02 10:50:00,14.91,14.94,14.9,14.92,435242.0,9.1059,9.1242,9.0997,9.112,435242.0
2015-07-02 11:00:00,14.92,14.93,14.89,14.89,304119.0,9.112,9.1181,9.0936,9.0936,304119.0
2015-07-02 11:10:00,14.89,14.9,14.87,14.9,382027.0,9.0936,9.0997,9.0814,9.0997,382027.0
2015-07-02 11:20:00,14.9,14.92,14.88,14.89,514829.0,9.0997,9.112,9.0875,9.0936,514829.0
2015-07-02 11:30:00,14.89,14.9,14.87,14.88,272405.0,9.0936,9.0997,9.0814,9.0875,272405.0
2015-07-02 11:40:00,14.89,14.89,14.88,14.88,122901.0,9.0936,9.0936,9.0875,9.0875,122901.0
2015-07-02 11:50:00,14.88,14.89,14.86,14.88,385443.0,9.0875,9.0936,9.0753,9.0875,385443.0
2015-07-02 12:00:00,14.89,14.92,14.88,14.91,286474.0,9.0936,9.112,9.0875,9.1059,286474.0
2015-07-02 12:10:00,14.9,14.91,14.88,14.88,223433.0,9.0997,9.1059,9.0875,9.0875,223433.0
2015-07-02 12:20:00,14.88,14.89,14.87,14.89,274512.0,9.0875,9.0936,9.0814,9.0936,274512.0
2015-07-02 12:30:00,14.89,14.89,14.86,14.86,325803.0,9.0936,9.0936,9.0753,9.0753,325803.0
2015-07-02 12:40:00,14.86,14.87,14.86,14.86,112275.0,9.0753,9.0814,9.0753,9.0753,112275.0
2015-07-02 12:50:00,14.86,14.87,14.86,14.86,142827.0,9.0753,9.0814,9.0753,9.0753,142827.0
2015-07-02 13:00:00,14.86,14.87,14.85,14.85,161850.0,9.0753,9.0814,9.0692,9.0692,161850.0
2015-07-02 13:10:00,14.85,14.86,14.84,14.84,283966.0,9.0692,9.0753,9.0631,9.0631,283966.0
2015-07-02 13:20:00,14.84,14.86,14.84,14.85,339925.0,9.0631,9.0753,9.0631,9.0692,339925.0
2015-07-02 13:30:00,14.86,14.88,14.85,14.87,232168.0,9.0753,9.0875,9.0692,9.0814,232168.0
2015-07-02 13:40:00,14.86,14.87,14.86,14.86,113487.0,9.0753,9.0814,9.0753,9.0753,113487.0
2015-07-02 13:50:00,14.86,14.87,14.83,14.83,369903.0,9.0753,9.0814,9.057,9.057,369903.0
2015-07-02 14:00:00,14.83,14.85,14.82,14.84,527460.0,9.057,9.0692,9.0509,9.0631,527460.0
2015-07-02 14:10:00,14.83,14.84,14.81,14.84,373327.0,9.057,9.0631,9.0448,9.0631,373327.0
2015-07-02 14:20:00,14.84,14.87,14.83,14.85,370954.0,9.0631,9.0814,9.057,9.0692,370954.0
2015-07-02 14:30:00,14.85,14.88,14.84,14.88,282174.0,9.0692,9.0875,9.0631,9.0875,282174.0
2015-07-02 14:40:00,14.88,14.89,14.87,14.89,239398.0,9.0875,9.0936,9.0814,9.0936,239398.0
2015-07-02 14:50:00,14.88,14.9,14.87,14.89,412671.0,9.0875,9.0997,9.0814,9.0936,412671.0
2015-07-02 15:00:00,14.89,14.92,14.88,14.89,497043.0,9.0936,9.112,9.0875,9.0936,497043.0
2015-07-02 15:10:00,14.89,14.89,14.87,14.88,445757.0,9.0936,9.0936,9.0814,9.0875,445757.0
2015-07-02 15:20:00,14.89,14.89,14.88,14.88,456766.0,9.0936,9.0936,9.0875,9.0875,456766.0
2015-07-02 15:30:00,14.88,14.89,14.87,14.87,643530.0,9.0875,9.0936,9.0814,9.0814,643530.0
2015-07-02 15:40:00,14.87,14.88,14.86,14.86,956232.0,9.0814,9.0875,9.0753,9.0753,956232.0
2015-07-02 15:50:00,14.86,14.88,14.85,14.86,1817760.0,9.0753,9.0875,9.0692,9.0753,1817760.0
2015-07-06 09:30:00,14.75,14.82,14.7,14.82,1421617.0,9.0081,9.0509,8.9776,9.0509,1421617.0
2015-07-06 09:40:00,14.81,14.84,14.76,14.8,585983.0,9.0448,9.0631,9.0142,9.0387,585983.0
2015-07-06 09:50:00,14.8,14.82,14.73,14.73,547087.0,9.0387,9.0509,8.9959,8.9959,547087.0
2015-07-06 10:00:00,14.73,14.77,14.73,14.77,269543.0,8.9959,9.0204,8.9959,9.0204,269543.0
2015-07-06 10:10:00,14.77,14.78,14.74,14.76,730238.0,9.0204,9.0265,9.002,9.0142,730238.0
2015-07-06 10:20:00,14.76,14.81,14.75,14.81,549286.0,9.0142,9.0448,9.0081,9.0448,549286.0
2015-07-06 10:30:00,14.81,14.87,14.8,14.87,1028020.0,9.0448,9.0814,9.0387,9.0814,1028020.0
2015-07-06 10:40:00,14.87,14.9,14.85,14.87,830133.0,9.0814,9.0997,9.0692,9.0814,830133.0
2015-07-06 10:50:00,14.87,14.88,14.85,14.86,432568.0,9.0814,9.0875,9.0692,9.0753,432568.0
2015-07-06 11:00:00,14.87,14.88,14.85,14.86,421778.0,9.0814,9.0875,9.0692,9.0753,421778.0
2015-07-06 11:10:00,14.86,14.86,14.83,14.84,380048.0,9.0753,9.0753,9.057,9.0631,380048.0
2015-07-06 11:20:00,14.83,14.85,14.83,14.85,247426.0,9.057,9.0692,9.057,9.0692,247426.0
2015-07-06 11:30:00,14.85,14.87,14.84,14.87,384370.0,9.0692,9.0814,9.0631,9.0814,384370.0
2015-07-06 11:40:00,14.86,14.86,14.83,14.84,268099.0,9.0753,9.0753,9.057,9.0631,268099.0
2015-07-06 11:50:00,14.84,14.86,14.82,14.86,274761.0,9.0631,9.0753,9.0509,9.0753,274761.0
2015-07-06 12:00:00,14.86,14.86,14.82,14.84,703343.0,9.0753,9.0753,9.0509,9.0631,703343.0
2015-07-06 12:10:00,14.83,14.85,14.83,14.84,356227.0,9.057,9.0692,9.057,9.0631,356227.0
2015-07-06 12:20:00,14.84,14.84,14.83,14.83,86185.0,9.0631,9.0631,9.057,9.057,86185.0
2015-07-06 12:30:00,14.83,14.84,14.81,14.83,266309.0,9.057,9.0631,9.0448,9.057,266309.0
2015-07-06 12:40:00,14.82,14.84,14.82,14.83,275874.0,9.0509,9.0631,9.0509,9.057,275874.0
2015-07-06 12:50:00,14.83,14.84,14.82,14.84,148926.0,9.057,9.0631,9.0509,9.0631,148926.0
2015-07-06 13:00:00,14.84,14.84,14.83,14.84,57063.0,9.0631,9.0631,9.057,9.0631,57063.0
2015-07-06 13:10:00,14.84,14.84,14.81,14.82,292081.0,9.0631,9.0631,9.0448,9.0509,292081.0
2015-07-06 13:20:00,14.82,14.82,14.8,14.81,447195.0,9.0509,9.0509,9.0387,9.0448,447195.0
2015-07-06 13:30:00,14.81,14.81,14.79,14.81,242554.0,9.0448,9.0448,9.0326,9.0448,242554.0
2015-07-06 13:40:00,14.81,14.82,14.79,14.79,514163.0,9.0448,9.0509,9.0326,9.0326,514163.0
2015-07-06 13:50:00,14.79,14.8,14.79,14.79,149524.0,9.0326,9.0387,9.0326,9.0326,149524.0
2015-07-06 14:00:00,14.79,14.8,14.77,14.78,341182.0,9.0326,9.0387,9.0204,9.0265,341182.0
2015-07-06 14:10:00,14.79,14.8,14.75,14.76,1488284.0,9.0326,9.0387,9.0081,9.0142,1488284.0
2015-07-06 14:20:00,14.75,14.77,14.73,14.74,348324.0,9.0081,9.0204,8.9959,9.002,348324.0
2015-07-06 14:30:00,14.73,14.76,14.73,14.75,638183.0,8.9959,9.0142,8.9959,9.0081,638183.0
2015-07-06 14:40:00,14.75,14.76,14.73,14.74,926928.0,9.0081,9.0142,8.9959,9.002,926928.0
2015-07-06 14:50:00,14.74,14.75,14.71,14.73,1213421.0,9.002,9.0081,8.9837,8.9959,1213421.0
2015-07-06 15:00:00,14.74,14.75,14.73,14.75,176080.0,9.002,9.0081,8.9959,9.0081,176080.0
2015-07-06 15:10:00,14.75,14.76,14.73,14.73,523862.0,9.0081,9.0142,8.9959,8.9959,523862.0
2015-07-06 15:20:00,14.73,14.75,14.73,14.74,646244.0,8.9959,9.0081,8.9959,9.002,646244.0
2015-07-06 15:30:00,14.74,14.78,14.73,14.77,582267.0,9.002,9.0265,8.9959,9.0204,582267.0
2015-07-06 15:40:00,14.77,14.77,14.74,14.77,1159039.0,9.0204,9.0204,9.002,9.0204,1159039.0
2015-07-06 15:50:00,14.77,14.79,14.76,14.79,1099192.0,9.0204,9.0326,9.0142,9.0326,1099192.0
2015-07-07 09:30:00,14.77,14.79,14.7,14.76,1041137.0,9.0204,9.0326,8.9776,9.0142,1041137.0
2015-07-07 09:40:00,14.75,14.78,14.71,14.77,603146.0,9.0081,9.0265,8.9837,9.0204,603146.0
2015-07-07 09:50:00,14.78,14.8,14.74,14.75,869359.0,9.0265,9.0387,9.002,9.0081,869359.0
2015-07-07 10:00:00,14.75,14.77,14.68,14.7,1068817.0,9.0081,9.0204,8.9654,8.9776,1068817.0
2015-07-07 10:10:00,14.7,14.72,14.65,14.65,1191183.0,8.9776,8.9898,8.9471,8.9471,1191183.0
2015-07-07 10:20:00,14.65,14.68,14.61,14.65,1114589.0,8.9471,8.9654,8.9226,8.9471,1114589.0
2015-07-07 10:30:00,14.65,14.65,14.57,14.57,1180014.0,8.9471,8.9471,8.8982,8.8982,1180014.0
2015-07-07 10:40:00,14.58,14.59,14.52,14.59,1023401.0,8.9043,8.9104,8.8677,8.9104,1023401.0
2015-07-07 10:50:00,14.59,14.66,14.58,14.64,781640.0,8.9104,8.9532,8.9043,8.941,781640.0
2015-07-07 11:00:00,14.64,14.64,14.6,14.63,357226.0,8.941,8.941,8.9165,8.9349,357226.0
2015-07-07 11:10:00,14.62,14.68,14.62,14.67,624086.0,8.9287,8.9654,8.9287,8.9593,624086.0
2015-07-07 11:20:00,14.66,14.67,14.62,14.64,503467.0,8.9532,8.9593,8.9287,8.941,503467.0
2015-07-07 11:30:00,14.63,14.66,14.61,14.64,732798.0,8.9349,8.9532,8.9226,8.941,732798.0
2015-07-07 11:40:00,14.63,14.66,14.62,14.64,823020.0,8.9349,8.9532,8.9287,8.941,823020.0
2015-07-07 11:50:00,14.63,14.7,14.61,14.69,577104.0,8.9349,8.9776,8.9226,8.9715,577104.0
2015-07-07 12:00:00,14.7,14.7,14.66,14.66,256970.0,8.9776,8.9776,8.9532,8.9532,256970.0
2015-07-07 12:10:00,14.67,14.67,14.64,14.67,300594.0,8.9593,8.9593,8.941,8.9593,300594.0
2015-07-07 12:20:00,14.67,14.67,14.65,14.66,174613.0,8.9593,8.9593,8.9471,8.9532,174613.0
2015-07-07 12:30:00,14.66,14.72,14.66,14.71,386887.0,8.9532,8.9898,8.9532,8.9837,386887.0
2015-07-07 12:40:00,14.71,14.73,14.7,14.71,229912.0,8.9837,8.9959,8.9776,8.9837,229912.0
2015-07-07 12:50:00,14.71,14.75,14.7,14.73,340863.0,8.9837,9.0081,8.9776,8.9959,340863.0
2015-07-07 13:00:00,14.74,14.74,14.69,14.7,307134.0,9.002,9.002,8.9715,8.9776,307134.0
2015-07-07 13:10:00,14.71,14.76,14.7,14.72,326798.0,8.9837,9.0142,8.9776,8.9898,326798.0
2015-07-07 13:20:00,14.72,14.74,14.71,14.72,504309.0,8.9898,9.002,8.9837,8.9898,504309.0
2015-07-07 13:30:00,14.72,14.73,14.68,14.69,566719.0,8.9898,8.9959,8.9654,8.9715,566719.0
2015-07-07 13:40:00,14.69,14.72,14.67,14.71,299111.0,8.9715,8.9898,8.9593,8.9837,299111.0
2015-07-07 13:50:00,14.71,14.72,14.69,14.71,230324.0,8.9837,8.9898,8.9715,8.9837,230324.0
2015-07-07 14:00:00,14.71,14.72,14.69,14.71,453108.0,8.9837,8.9898,8.9715,8.9837,453108.0
2015-07-07 14:10:00,14.71,14.74,14.71,14.72,390191.0,8.9837,9.002,8.9837,8.9898,390191.0
2015-07-07 14:20:00,14.72,14.73,14.71,14.71,321167.0,8.9898,8.9959,8.9837,8.9837,321167.0
2015-07-07 14:30:00,14.71,14.74,14.71,14.74,583867.0,8.9837,9.002,8.9837,9.002,583867.0
2015-07-07 14:40:00,14.74,14.82,14.73,14.79,1069228.0,9.002,9.0509,8.9959,9.0326,1069228.0
2015-07-07 14:50:00,14.8,14.84,14.77,14.83,1782535.0,9.0387,9.0631,9.0204,9.057,1782535.0
2015-07-07 15:00:00,14.83,14.84,14.79,14.81,628700.0,9.057,9.0631,9.0326,9.0448,628700.0
2015-07-07 15:10:00,14.81,14.85,14.8,14.84,485411.0,9.0448,9.0692,9.0387,9.0631,485411.0
2015-07-07 15:20:00,14.83,14.9,14.83,14.87,698977.0,9.057,9.0997,9.057,9.0814,698977.0
2015-07-07 15:30:00,14.86,14.89,14.85,14.85,488351.0,9.0753,9.0936,9.0692,9.0692,488351.0
2015-07-07 15:40:00,14.85,14.86,14.83,14.83,438980.0,9.0692,9.0753,9.057,9.057,438980.0
2015-07-07 15:50:00,14.83,14.87,14.83,14.86,1557041.0,9.057,9.0814,9.057,9.0753,1557041.0
2015-07-08 09:30:00,14.67,14.72,14.57,14.61,1954042.0,8.9593,8.9898,8.8982,8.9226,1954042.0
2015-07-08 09:40:00,14.6,14.61,14.54,14.57,1080280.0,8.9165,8.9226,8.8799,8.8982,1080280.0
2015-07-08 09:50:00,14.57,14.58,14.54,14.56,1161856.0,8.8982,8.9043,8.8799,8.8921,1161856.0
2015-07-08 10:00:00,14.56,14.57,14.52,14.56,999316.0,8.8921,8.8982,8.8677,8.8921,999316.0
2015-07-08 10:10:00,14.56,14.56,14.51,14.54,1044539.0,8.8921,8.8921,8.8616,8.8799,1044539.0
2015-07-08 10:20:00,14.53,14.54,14.51,14.53,775382.0,8.8738,8.8799,8.8616,8.8738,775382.0
2015-07-08 10:30:00,14.54,14.54,14.45,14.52,2174002.0,8.8799,8.8799,8.8249,8.8677,2174002.0
2015-07-08 10:40:00,14.52,14.56,14.51,14.55,977983.0,8.8677,8.8921,8.8616,8.886,977983.0
2015-07-08 10:50:00,14.55,14.61,14.54,14.61,2124143.0,8.886,8.9226,8.8799,8.9226,2124143.0
2015-07-08 11:00:00,14.6,14.61,14.56,14.56,1156166.0,8.9165,8.9226,8.8921,8.8921,1156166.0
2015-07-08 11:10:00,14.57,14.59,14.55,14.59,675847.0,8.8982,8.9104,8.886,8.9104,675847.0
2015-07-08 11:20:00,14.59,14.62,14.57,14.62,1750466.0,8.9104,8.9287,8.8982,8.9287,1750466.0
2015-07-08 11:30:00,14.61,14.62,14.59,14.59,413657.0,8.9226,8.9287,8.9104,8.9104,413657.0
2015-07-08 11:40:00,14.6,14.6,14.58,14.59,331120.0,8.9165,8.9165,8.9043,8.9104,331120.0
2015-07-08 11:50:00,14.6,14.6,14.53,14.55,714152.0,8.9165,8.9165,8.8738,8.886,714152.0
2015-07-08 12:00:00,14.55,14.55,14.5,14.51,558549.0,8.886,8.886,8.8555,8.8616,558549.0
2015-07-08 12:10:00,14.51,14.53,14.49,14.52,502618.0,8.8616,8.8738,8.8493,8.8677,502618.0
2015-07-08 12:20:00,14.52,14.54,14.51,14.52,182013.0,8.8677,8.8799,8.8616,8.8677,182013.0
2015-07-08 12:30:00,14.52,14.52,14.48,14.48,247576.0,8.8677,8.8677,8.8432,8.8432,247576.0
2015-07-08 12:40:00,14.49,14.51,14.48,14.51,471507.0,8.8493,8.8616,8.8432,8.8616,471507.0
2015-07-08 12:50:00,14.51,14.54,14.5,14.54,261464.0,8.8616,8.8799,8.8555,8.8799,261464.0
2015-07-08 13:00:00,14.54,14.54,14.48,14.5,354039.0,8.8799,8.8799,8.8432,8.8555,354039.0
2015-07-08 13:10:00,14.49,14.52,14.49,14.5,155129.0,8.8493,8.8677,8.8493,8.8555,155129.0
2015-07-08 13:20:00,14.51,14.51,14.48,14.5,354188.0,8.8616,8.8616,8.8432,8.8555,354188.0
2015-07-08 13:30:00,14.5,14.5,14.47,14.49,643148.0,8.8555,8.8555,8.8371,8.8493,643148.0
2015-07-08 13:40:00,14.49,14.5,14.47,14.5,386197.0,8.8493,8.8555,8.8371,8.8555,386197.0
2015-07-08 13:50:00,14.5,14.52,14.49,14.49,343368.0,8.8555,8.8677,8.8493,8.8493,343368.0
2015-07-08 14:00:00,14.49,14.5,14.44,14.46,1441413.0,8.8493,8.8555,8.8188,8.831,1441413.0
2015-07-08 14:10:00,14.46,14.46,14.37,14.38,1220641.0,8.831,8.831,8.7761,8.7822,1220641.0
2015-07-08 14:20:00,14.37,14.41,14.33,14.4,721653.0,8.7761,8.8005,8.7516,8.7944,721653.0
2015-07-08 14:30:00,14.39,14.43,14.38,14.4,1159808.0,8.7883,8.8127,8.7822,8.7944,1159808.0
2015-07-08 14:40:00,14.41,14.41,14.33,14.34,1059984.0,8.8005,8.8005,8.7516,8.7577,1059984.0
2015-07-08 14:50:00,14.33,14.35,14.32,14.33,1787760.0,8.7516,8.7638,8.7455,8.7516,1787760.0
2015-07-08 15:00:00,14.33,14.4,14.33,14.4,808374.0,8.7516,8.7944,8.7516,8.7944,808374.0
2015-07-08 15:10:00,14.4,14.41,14.36,14.37,791817.0,8.7944,8.8005,8.77,8.7761,791817.0
2015-07-08 15:20:00,14.37,14.37,14.27,14.27,1669674.0,8.7761,8.7761,8.715,8.715,1669674.0
2015-07-08 15:30:00,14.28,14.31,14.27,14.31,1302032.0,8.7211,8.7394,8.715,8.7394,1302032.0
2015-07-08 15:40:00,14.31,14.37,14.29,14.37,2143109.0,8.7394,8.7761,8.7272,8.7761,2143109.0
2015-07-08 15:50:00,14.36,14.38,14.35,14.37,2361575.0,8.77,8.7822,8.7638,8.7761,2361575.0
2015-07-09 09:30:00,14.6,14.62,14.47,14.48,1657646.0,8.9165,8.9287,8.8371,8.8432,1657646.0
2015-07-09 09:40:00,14.47,14.48,14.4,14.46,1498923.0,8.8371,8.8432,8.7944,8.831,1498923.0
2015-07-09 09:50:00,14.47,14.54,14.46,14.53,2540022.0,8.8371,8.8799,8.831,8.8738,2540022.0
2015-07-09 10:00:00,14.53,14.58,14.49,14.51,1083875.0,8.8738,8.9043,8.8493,8.8616,1083875.0
2015-07-09 10:10:00,14.51,14.53,14.49,14.5,655382.0,8.8616,8.8738,8.8493,8.8555,655382.0
2015-07-09 10:20:00,14.5,14.51,14.44,14.44,393099.0,8.8555,8.8616,8.8188,8.8188,393099.0
2015-07-09 10:30:00,14.45,14.47,14.43,14.44,677990.0,8.8249,8.8371,8.8127,8.8188,677990.0
2015-07-09 10:40:00,14.44,14.47,14.41,14.45,632885.0,8.8188,8.8371,8.8005,8.8249,632885.0
2015-07-09 10:50:00,14.46,14.48,14.43,14.47,484814.0,8.831,8.8432,8.8127,8.8371,484814.0
2015-07-09 11:00:00,14.47,14.5,14.45,14.5,441688.0,8.8371,8.8555,8.8249,8.8555,441688.0
2015-07-09 11:10:00,14.5,14.51,14.47,14.48,560293.0,8.8555,8.8616,8.8371,8.8432,560293.0
2015-07-09 11:20:00,14.49,14.49,14.45,14.46,586682.0,8.8493,8.8493,8.8249,8.831,586682.0
2015-07-09 11:30:00,14.45,14.46,14.42,14.43,354995.0,8.8249,8.831,8.8066,8.8127,354995.0
2015-07-09 11:40:00,14.43,14.45,14.41,14.44,558931.0,8.8127,8.8249,8.8005,8.8188,558931.0
2015-07-09 11:50:00,14.44,14.45,14.42,14.43,296682.0,8.8188,8.8249,8.8066,8.8127,296682.0
2015-07-09 12:00:00,14.43,14.44,14.4,14.4,366791.0,8.8127,8.8188,8.7944,8.7944,366791.0
2015-07-09 12:10:00,14.4,14.42,14.38,14.38,479185.0,8.7944,8.8066,8.7822,8.7822,479185.0
2015-07-09 12:20:00,14.39,14.39,14.37,14.37,172377.0,8.7883,8.7883,8.7761,8.7761,172377.0
2015-07-09 12:30:00,14.37,14.4,14.36,14.37,622090.0,8.7761,8.7944,8.77,8.7761,622090.0
2015-07-09 12:40:00,14.37,14.38,14.35,14.37,477704.0,8.7761,8.7822,8.7638,8.7761,477704.0
2015-07-09 12:50:00,14.37,14.37,14.35,14.35,372524.0,8.7761,8.7761,8.7638,8.7638,372524.0
2015-07-09 13:00:00,14.35,14.36,14.31,14.31,706577.0,8.7638,8.77,8.7394,8.7394,706577.0
2015-07-09 13:10:00,14.32,14.32,14.3,14.3,306331.0,8.7455,8.7455,8.7333,8.7333,306331.0
2015-07-09 13:20:00,14.31,14.35,14.28,14.33,595243.0,8.7394,8.7638,8.7211,8.7516,595243.0
2015-07-09 13:30:00,14.32,14.36,14.31,14.35,651375.0,8.7455,8.77,8.7394,8.7638,651375.0
2015-07-09 13:40:00,14.34,14.35,14.31,14.34,492079.0,8.7577,8.7638,8.7394,8.7577,492079.0
2015-07-09 13:50:00,14.34,14.35,14.3,14.34,525092.0,8.7577,8.7638,8.7333,8.7577,525092.0
2015-07-09 14:00:00,14.34,14.35,14.32,14.32,503794.0,8.7577,8.7638,8.7455,8.7455,503794.0
2015-07-09 14:10:00,14.33,14.33,14.28,14.28,764735.0,8.7516,8.7516,8.7211,8.7211,764735.0
2015-07-09 14:20:00,14.28,14.31,14.27,14.31,717866.0,8.7211,8.7394,8.715,8.7394,717866.0
2015-07-09 14:30:00,14.3,14.31,14.28,14.31,325369.0,8.7333,8.7394,8.7211,8.7394,325369.0
2015-07-09 14:40:00,14.3,14.32,14.28,14.29,596775.0,8.7333,8.7455,8.7211,8.7272,596775.0
2015-07-09 14:50:00,14.29,14.35,14.29,14.33,466785.0,8.7272,8.7638,8.7272,8.7516,466785.0
2015-07-09 15:00:00,14.33,14.36,14.32,14.36,379543.0,8.7516,8.77,8.7455,8.77,379543.0
2015-07-09 15:10:00,14.36,14.37,14.33,14.36,394860.0,8.77,8.7761,8.7516,8.77,394860.0
2015-07-09 15:20:00,14.36,14.36,14.34,14.35,463598.0,8.77,8.77,8.7577,8.7638,463598.0
2015-07-09 15:30:00,14.34,14.35,14.31,14.33,662486.0,8.7577,8.7638,8.7394,8.7516,662486.0
2015-07-09 15:40:00,14.32,14.33,14.31,14.31,1219884.0,8.7455,8.7516,8.7394,8.7394,1219884.0
2015-07-09 15:50:00,14.31,14.35,14.3,14.32,2830661.0,8.7394,8.7638,8.7333,8.7455,2830661.0
2015-07-10 09:30:00,14.48,14.54,14.43,14.43,1120547.0,8.8432,8.8799,8.8127,8.8127,1120547.0
2015-07-10 09:40:00,14.43,14.46,14.37,14.39,1046876.0,8.8127,8.831,8.7761,8.7883,1046876.0
2015-07-10 09:50:00,14.4,14.42,14.39,14.39,273501.0,8.7944,8.8066,8.7883,8.7883,273501.0
2015-07-10 10:00:00,14.4,14.42,14.39,14.42,393741.0,8.7944,8.8066,8.7883,8.8066,393741.0
2015-07-10 10:10:00,14.42,14.42,14.36,14.37,491670.0,8.8066,8.8066,8.77,8.7761,491670.0
2015-07-10 10:20:00,14.37,14.4,14.35,14.39,339434.0,8.7761,8.7944,8.7638,8.7883,339434.0
2015-07-10 10:30:00,14.4,14.41,14.37,14.37,593435.0,8.7944,8.8005,8.7761,8.7761,593435.0
2015-07-10 10:40:00,14.37,14.38,14.35,14.36,353719.0,8.7761,8.7822,8.7638,8.77,353719.0
2015-07-10 10:50:00,14.36,14.39,14.35,14.38,592280.0,8.77,8.7883,8.7638,8.7822,592280.0
2015-07-10 11:00:00,14.38,14.41,14.37,14.41,263007.0,8.7822,8.8005,8.7761,8.8005,263007.0
2015-07-10 11:10:00,14.41,14.43,14.4,14.42,325545.0,8.8005,8.8127,8.7944,8.8066,325545.0
2015-07-10 11:20:00,14.42,14.43,14.41,14.43,193446.0,8.8066,8.8127,8.8005,8.8127,193446.0
2015-07-10 11:30:00,14.43,14.43,14.4,14.42,395599.0,8.8127,8.8127,8.7944,8.8066,395599.0
2015-07-10 11:40:00,14.42,14.45,14.41,14.44,483027.0,8.8066,8.8249,8.8005,8.8188,483027.0
2015-07-10 11:50:00,14.44,14.49,14.43,14.47,1063555.0,8.8188,8.8493,8.8127,8.8371,1063555.0
2015-07-10 12:00:00,14.48,14.49,14.47,14.49,152280.0,8.8432,8.8493,8.8371,8.8493,152280.0
2015-07-10 12:10:00,14.48,14.5,14.48,14.49,208124.0,8.8432,8.8555,8.8432,8.8493,208124.0
2015-07-10 12:20:00,14.49,14.53,14.49,14.52,822323.0,8.8493,8.8738,8.8493,8.8677,822323.0
2015-07-10 12:30:00,14.51,14.52,14.46,14.48,470932.0,8.8616,8.8677,8.831,8.8432,470932.0
2015-07-10 12:40:00,14.48,14.49,14.46,14.48,327319.0,8.8432,8.8493,8.831,8.8432,327319.0
2015-07-10 12:50:00,14.49,14.49,14.48,14.48,121790.0,8.8493,8.8493,8.8432,8.8432,121790.0
2015-07-10 13:00:00,14.48,14.5,14.48,14.49,300370.0,8.8432,8.8555,8.8432,8.8493,300370.0
2015-07-10 13:10:00,14.49,14.5,14.48,14.48,192351.0,8.8493,8.8555,8.8432,8.8432,192351.0
2015-07-10 13:20:00,14.49,14.5,14.48,14.5,198664.0,8.8493,8.8555,8.8432,8.8555,198664.0
2015-07-10 13:30:00,14.5,14.5,14.48,14.49,131649.0,8.8555,8.8555,8.8432,8.8493,131649.0
2015-07-10 13:40:00,14.49,14.49,14.46,14.47,419553.0,8.8493,8.8493,8.831,8.8371,419553.0
2015-07-10 13:50:00,14.46,14.48,14.46,14.48,130189.0,8.831,8.8432,8.831,8.8432,130189.0
2015-07-10 14:00:00,14.48,14.49,14.47,14.48,433030.0,8.8432,8.8493,8.8371,8.8432,433030.0
2015-07-10 14:10:00,14.47,14.49,14.47,14.48,186581.0,8.8371,8.8493,8.8371,8.8432,186581.0
2015-07-10 14:20:00,14.49,14.49,14.48,14.49,149048.0,8.8493,8.8493,8.8432,8.8493,149048.0
2015-07-10 14:30:00,14.49,14.5,14.48,14.5,443374.0,8.8493,8.8555,8.8432,8.8555,443374.0
2015-07-10 14:40:00,14.49,14.5,14.49,14.5,129533.0,8.8493,8.8555,8.8493,8.8555,129533.0
2015-07-10 14:50:00,14.5,14.52,14.49,14.52,517633.0,8.8555,8.8677,8.8493,8.8677,517633.0
2015-07-10 15:00:00,14.52,14.52,14.49,14.51,506529.0,8.8677,8.8677,8.8493,8.8616,506529.0
2015-07-10 15:10:00,14.51,14.54,14.5,14.54,324388.0,8.8616,8.8799,8.8555,8.8799,324388.0
2015-07-10 15:20:00,14.54,14.54,14.51,14.51,635957.0,8.8799,8.8799,8.8616,8.8616,635957.0
2015-07-10 15:30:00,14.51,14.53,14.5,14.51,1459313.0,8.8616,8.8738,8.8555,8.8616,1459313.0
2015-07-10 15:40:00,14.5,14.52,14.5,14.52,424907.0,8.8555,8.8677,8.8555,8.8677,424907.0
2015-07-10 15:50:00,14.52,14.52,14.48,14.49,1665168.0,8.8677,8.8677,8.8432,8.8493,1665168.0
2015-07-13 09:30:00,14.64,14.64,14.49,14.51,1508587.0,8.941,8.941,8.8493,8.8616,1508587.0
2015-07-13 09:40:00,14.52,14.55,14.49,14.54,419978.0,8.8677,8.886,8.8493,8.8799,419978.0
2015-07-13 09:50:00,14.54,14.55,14.49,14.49,753762.0,8.8799,8.886,8.8493,8.8493,753762.0
2015-07-13 10:00:00,14.5,14.51,14.46,14.51,781747.0,8.8555,8.8616,8.831,8.8616,781747.0
2015-07-13 10:10:00,14.5,14.53,14.49,14.5,315215.0,8.8555,8.8738,8.8493,8.8555,315215.0
2015-07-13 10:20:00,14.5,14.51,14.42,14.43,740172.0,8.8555,8.8616,8.8066,8.8127,740172.0
2015-07-13 10:30:00,14.45,14.47,14.44,14.47,356297.0,8.8249,8.8371,8.8188,8.8371,356297.0
2015-07-13 10:40:00,14.46,14.5,14.46,14.49,240290.0,8.831,8.8555,8.831,8.8493,240290.0
2015-07-13 10:50:00,14.49,14.5,14.46,14.48,315571.0,8.8493,8.8555,8.831,8.8432,315571.0
2015-07-13 11:00:00,14.46,14.49,14.46,14.49,251558.0,8.831,8.8493,8.831,8.8493,251558.0
2015-07-13 11:10:00,14.49,14.51,14.48,14.51,390954.0,8.8493,8.8616,8.8432,8.8616,390954.0
2015-07-13 11:20:00,14.51,14.54,14.5,14.54,235138.0,8.8616,8.8799,8.8555,8.8799,235138.0
2015-07-13 11:30:00,14.54,14.54,14.52,14.52,282804.0,8.8799,8.8799,8.8677,8.8677,282804.0
2015-07-13 11:40:00,14.53,14.53,14.5,14.51,196826.0,8.8738,8.8738,8.8555,8.8616,196826.0
2015-07-13 11:50:00,14.51,14.52,14.5,14.52,211675.0,8.8616,8.8677,8.8555,8.8677,211675.0
2015-07-13 12:00:00,14.52,14.53,14.51,14.53,159607.0,8.8677,8.8738,8.8616,8.8738,159607.0
2015-07-13 12:10:00,14.53,14.54,14.51,14.52,376913.0,8.8738,8.8799,8.8616,8.8677,376913.0
2015-07-13 12:20:00,14.53,14.54,14.51,14.54,265688.0,8.8738,8.8799,8.8616,8.8799,265688.0
2015-07-13 12:30:00,14.53,14.54,14.51,14.52,164216.0,8.8738,8.8799,8.8616,8.8677,164216.0
2015-07-13 12:40:00,14.52,14.54,14.5,14.54,255298.0,8.8677,8.8799,8.8555,8.8799,255298.0
2015-07-13 12:50:00,14.53,14.54,14.52,14.54,248503.0,8.8738,8.8799,8.8677,8.8799,248503.0
2015-07-13 13:00:00,14.54,14.54,14.53,14.54,151658.0,8.8799,8.8799,8.8738,8.8799,151658.0
2015-07-13 13:10:00,14.54,14.55,14.53,14.54,202626.0,8.8799,8.886,8.8738,8.8799,202626.0
2015-07-13 13:20:00,14.54,14.55,14.54,14.55,206462.0,8.8799,8.886,8.8799,8.886,206462.0
2015-07-13 13:30:00,14.55,14.55,14.54,14.55,107811.0,8.886,8.886,8.8799,8.886,107811.0
2015-07-13 13:40:00,14.55,14.56,14.54,14.56,242469.0,8.886,8.8921,8.8799,8.8921,242469.0
2015-07-13 13:50:00,14.55,14.57,14.55,14.57,154132.0,8.886,8.8982,8.886,8.8982,154132.0
2015-07-13 14:00:00,14.56,14.58,14.54,14.58,513001.0,8.8921,8.9043,8.8799,8.9043,513001.0
2015-07-13 14:10:00,14.57,14.58,14.56,14.58,267937.0,8.8982,8.9043,8.8921,8.9043,267937.0
2015-07-13 14:20:00,14.58,14.6,14.57,14.59,392326.0,8.9043,8.9165,8.8982,8.9104,392326.0
2015-07-13 14:30:00,14.59,14.6,14.58,14.59,368006.0,8.9104,8.9165,8.9043,8.9104,368006.0
2015-07-13 14:40:00,14.59,14.62,14.58,14.61,686151.0,8.9104,8.9287,8.9043,8.9226,686151.0
2015-07-13 14:50:00,14.61,14.62,14.59,14.61,474151.0,8.9226,8.9287,8.9104,8.9226,474151.0
2015-07-13 15:00:00,14.61,14.62,14.61,14.62,349425.0,8.9226,8.9287,8.9226,8.9287,349425.0
2015-07-13 15:10:00,14.62,14.63,14.61,14.62,450176.0,8.9287,8.9349,8.9226,8.9287,450176.0
2015-07-13 15:20:00,14.62,14.63,14.61,14.63,317514.0,8.9287,8.9349,8.9226,8.9349,317514.0
2015-07-13 15:30:00,14.63,14.65,14.62,14.65,835342.0,8.9349,8.9471,8.9287,8.9471,835342.0
2015-07-13 15:40:00,14.65,14.65,14.63,14.64,619381.0,8.9471,8.9471,8.9349,8.941,619381.0
2015-07-13 15:50:00,14.64,14.65,14.63,14.64,1084539.0,8.941,8.9471,8.9349,8.941,1084539.0
2015-07-14 09:30:00,14.71,14.71,14.61,14.61,923993.0,8.9837,8.9837,8.9226,8.9226,923993.0
2015-07-14 09:40:00,14.61,14.7,14.59,14.7,712811.0,8.9226,8.9776,8.9104,8.9776,712811.0
2015-07-14 09:50:00,14.7,14.72,14.67,14.67,385501.0,8.9776,8.9898,8.9593,8.9593,385501.0
2015-07-14 10:00:00,14.67,14.71,14.67,14.7,350242.0,8.9593,8.9837,8.9593,8.9776,350242.0
2015-07-14 10:10:00,14.7,14.71,14.67,14.69,250067.0,8.9776,8.9837,8.9593,8.9715,250067.0
2015-07-14 10:20:00,14.69,14.7,14.66,14.66,377164.0,8.9715,8.9776,8.9532,8.9532,377164.0
2015-07-14 10:30:00,14.67,14.67,14.65,14.67,286963.0,8.9593,8.9593,8.9471,8.9593,286963.0
2015-07-14 10:40:00,14.67,14.69,14.65,14.68,287980.0,8.9593,8.9715,8.9471,8.9654,287980.0
2015-07-14 10:50:00,14.68,14.71,14.67,14.69,346590.0,8.9654,8.9837,8.9593,8.9715,346590.0
2015-07-14 11:00:00,14.69,14.72,14.69,14.71,355084.0,8.9715,8.9898,8.9715,8.9837,355084.0
2015-07-14 11:10:00,14.71,14.71,14.68,14.68,167724.0,8.9837,8.9837,8.9654,8.9654,167724.0
2015-07-14 11:20:00,14.68,14.73,14.68,14.72,361993.0,8.9654,8.9959,8.9654,8.9898,361993.0
2015-07-14 11:30:00,14.73,14.75,14.72,14.75,185576.0,8.9959,9.0081,8.9898,9.0081,185576.0
2015-07-14 11:40:00,14.75,14.75,14.72,14.73,291472.0,9.0081,9.0081,8.9898,8.9959,291472.0
2015-07-14 11:50:00,14.72,14.73,14.7,14.71,246443.0,8.9898,8.9959,8.9776,8.9837,246443.0
2015-07-14 12:00:00,14.7,14.72,14.69,14.7,459187.0,8.9776,8.9898,8.9715,8.9776,459187.0
2015-07-14 12:10:00,14.7,14.72,14.69,14.71,494327.0,8.9776,8.9898,8.9715,8.9837,494327.0
2015-07-14 12:20:00,14.71,14.73,14.7,14.73,364532.0,8.9837,8.9959,8.9776,8.9959,364532.0
2015-07-14 12:30:00,14.73,14.74,14.72,14.74,232204.0,8.9959,9.002,8.9898,9.002,232204.0
2015-07-14 12:40:00,14.74,14.74,14.72,14.72,211838.0,9.002,9.002,8.9898,8.9898,211838.0
2015-07-14 12:50:00,14.72,14.73,14.7,14.72,647792.0,8.9898,8.9959,8.9776,8.9898,647792.0
2015-07-14 13:00:00,14.71,14.73,14.71,14.73,206639.0,8.9837,8.9959,8.9837,8.9959,206639.0
2015-07-14 13:10:00,14.73,14.74,14.72,14.73,277834.0,8.9959,9.002,8.9898,8.9959,277834.0
2015-07-14 13:20:00,14.73,14.74,14.72,14.74,190801.0,8.9959,9.002,8.9898,9.002,190801.0
2015-07-14 13:30:00,14.73,14.74,14.73,14.74,154939.0,8.9959,9.002,8.9959,9.002,154939.0
2015-07-14 13:40:00,14.74,14.74,14.73,14.74,287403.0,9.002,9.002,8.9959,9.002,287403.0
2015-07-14 13:50:00,14.73,14.75,14.73,14.75,359206.0,8.9959,9.0081,8.9959,9.0081,359206.0
2015-07-14 14:00:00,14.74,14.77,14.74,14.76,480781.0,9.002,9.0204,9.002,9.0142,480781.0
2015-07-14 14:10:00,14.76,14.77,14.72,14.76,1118921.0,9.0142,9.0204,8.9898,9.0142,1118921.0
2015-07-14 14:20:00,14.77,14.79,14.76,14.78,757951.0,9.0204,9.0326,9.0142,9.0265,757951.0
2015-07-14 14:30:00,14.77,14.8,14.77,14.78,579470.0,9.0204,9.0387,9.0204,9.0265,579470.0
2015-07-14 14:40:00,14.79,14.8,14.78,14.79,634350.0,9.0326,9.0387,9.0265,9.0326,634350.0
2015-07-14 14:50:00,14.79,14.8,14.79,14.8,129484.0,9.0326,9.0387,9.0326,9.0387,129484.0
2015-07-14 15:00:00,14.79,14.81,14.79,14.8,496825.0,9.0326,9.0448,9.0326,9.0387,496825.0
2015-07-14 15:10:00,14.81,14.83,14.8,14.83,453266.0,9.0448,9.057,9.0387,9.057,453266.0
2015-07-14 15:20:00,14.83,14.84,14.81,14.81,720926.0,9.057,9.0631,9.0448,9.0448,720926.0
2015-07-14 15:30:00,14.82,14.84,14.81,14.83,902471.0,9.0509,9.0631,9.0448,9.057,902471.0
2015-07-14 15:40:00,14.84,14.86,14.81,14.84,1731467.0,9.0631,9.0753,9.0448,9.0631,1731467.0
2015-07-14 15:50:00,14.83,14.84,14.81,14.82,1471779.0,9.057,9.0631,9.0448,9.0509,1471779.0
2015-07-15 09:30:00,14.83,14.86,14.78,14.79,1078077.0,9.057,9.0753,9.0265,9.0326,1078077.0
2015-07-15 09:40:00,14.78,14.82,14.75,14.8,441597.0,9.0265,9.0509,9.0081,9.0387,441597.0
2015-07-15 09:50:00,14.8,14.84,14.78,14.81,389337.0,9.0387,9.0631,9.0265,9.0448,389337.0
2015-07-15 10:00:00,14.81,14.81,14.76,14.79,455225.0,9.0448,9.0448,9.0142,9.0326,455225.0
2015-07-15 10:10:00,14.8,14.8,14.75,14.76,404464.0,9.0387,9.0387,9.0081,9.0142,404464.0
2015-07-15 10:20:00,14.76,14.76,14.73,14.75,391770.0,9.0142,9.0142,8.9959,9.0081,391770.0
2015-07-15 10:30:00,14.74,14.77,14.74,14.76,261066.0,9.002,9.0204,9.002,9.0142,261066.0
2015-07-15 10:40:00,14.76,14.78,14.75,14.76,227398.0,9.0142,9.0265,9.0081,9.0142,227398.0
2015-07-15 10:50:00,14.76,14.78,14.75,14.78,221629.0,9.0142,9.0265,9.0081,9.0265,221629.0
2015-07-15 11:00:00,14.77,14.78,14.76,14.78,225397.0,9.0204,9.0265,9.0142,9.0265,225397.0
2015-07-15 11:10:00,14.78,14.78,14.76,14.76,150363.0,9.0265,9.0265,9.0142,9.0142,150363.0
2015-07-15 11:20:00,14.76,14.77,14.74,14.75,227152.0,9.0142,9.0204,9.002,9.0081,227152.0
2015-07-15 11:30:00,14.75,14.76,14.73,14.73,292334.0,9.0081,9.0142,8.9959,8.9959,292334.0
2015-07-15 11:40:00,14.74,14.74,14.7,14.71,404421.0,9.002,9.002,8.9776,8.9837,404421.0
2015-07-15 11:50:00,14.71,14.71,14.67,14.68,1239052.0,8.9837,8.9837,8.9593,8.9654,1239052.0
2015-07-15 12:00:00,14.69,14.7,14.67,14.7,387314.0,8.9715,8.9776,8.9593,8.9776,387314.0
2015-07-15 12:10:00,14.69,14.71,14.68,14.69,230735.0,8.9715,8.9837,8.9654,8.9715,230735.0
2015-07-15 12:20:00,14.69,14.7,14.68,14.7,109610.0,8.9715,8.9776,8.9654,8.9776,109610.0
2015-07-15 12:30:00,14.7,14.71,14.67,14.69,378575.0,8.9776,8.9837,8.9593,8.9715,378575.0
2015-07-15 12:40:00,14.68,14.7,14.67,14.68,324083.0,8.9654,8.9776,8.9593,8.9654,324083.0
2015-07-15 12:50:00,14.68,14.68,14.63,14.64,587390.0,8.9654,8.9654,8.9349,8.941,587390.0
2015-07-15 13:00:00,14.64,14.66,14.61,14.65,833619.0,8.941,8.9532,8.9226,8.9471,833619.0
2015-07-15 13:10:00,14.66,14.68,14.65,14.67,475722.0,8.9532,8.9654,8.9471,8.9593,475722.0
2015-07-15 13:20:00,14.67,14.67,14.64,14.65,479435.0,8.9593,8.9593,8.941,8.9471,479435.0
2015-07-15 13:30:00,14.65,14.69,14.64,14.68,545232.0,8.9471,8.9715,8.941,8.9654,545232.0
2015-07-15 13:40:00,14.68,14.7,14.67,14.7,344996.0,8.9654,8.9776,8.9593,8.9776,344996.0
2015-07-15 13:50:00,14.69,14.72,14.69,14.71,425242.0,8.9715,8.9898,8.9715,8.9837,425242.0
2015-07-15 14:00:00,14.71,14.73,14.71,14.73,447142.0,8.9837,8.9959,8.9837,8.9959,447142.0
2015-07-15 14:10:00,14.73,14.74,14.71,14.73,471239.0,8.9959,9.002,8.9837,8.9959,471239.0
2015-07-15 14:20:00,14.72,14.73,14.72,14.73,136178.0,8.9898,8.9959,8.9898,8.9959,136178.0
2015-07-15 14:30:00,14.73,14.73,14.69,14.7,351153.0,8.9959,8.9959,8.9715,8.9776,351153.0
2015-07-15 14:40:00,14.7,14.72,14.69,14.7,984119.0,8.9776,8.9898,8.9715,8.9776,984119.0
2015-07-15 14:50:00,14.7,14.7,14.69,14.69,291865.0,8.9776,8.9776,8.9715,8.9715,291865.0
2015-07-15 15:00:00,14.7,14.71,14.68,14.69,512553.0,8.9776,8.9837,8.9654,8.9715,512553.0
2015-07-15 15:10:00,14.69,14.7,14.68,14.7,440386.0,8.9715,8.9776,8.9654,8.9776,440386.0
2015-07-15 15:20:00,14.7,14.71,14.69,14.71,238879.0,8.9776,8.9837,8.9715,8.9837,238879.0
2015-07-15 15:30:00,14.71,14.76,14.7,14.76,1305805.0,8.9837,9.0142,8.9776,9.0142,1305805.0
2015-07-15 15:40:00,14.76,14.76,14.73,14.75,1367869.0,9.0142,9.0142,8.9959,9.0081,1367869.0
2015-07-15 15:50:00,14.75,14.76,14.74,14.75,2069302.0,9.0081,9.0142,9.002,9.0081,2069302.0
2015-07-16 09:30:00,14.74,14.79,14.63,14.66,1980874.0,9.002,9.0326,8.9349,8.9532,1980874.0
2015-07-16 09:40:00,14.66,14.7,14.64,14.68,809305.0,8.9532,8.9776,8.941,8.9654,809305.0
2015-07-16 09:50:00,14.68,14.73,14.66,14.72,945950.0,8.9654,8.9959,8.9532,8.9898,945950.0
2015-07-16 10:00:00,14.72,14.73,14.67,14.68,801789.0,8.9898,8.9959,8.9593,8.9654,801789.0
2015-07-16 10:10:00,14.68,14.71,14.65,14.66,1244027.0,8.9654,8.9837,8.9471,8.9532,1244027.0
2015-07-16 10:20:00,14.67,14.68,14.64,14.67,644835.0,8.9593,8.9654,8.941,8.9593,644835.0
2015-07-16 10:30:00,14.67,14.69,14.65,14.68,1333027.0,8.9593,8.9715,8.9471,8.9654,1333027.0
2015-07-16 10:40:00,14.67,14.68,14.63,14.68,923128.0,8.9593,8.9654,8.9349,8.9654,923128.0
2015-07-16 10:50:00,14.68,14.68,14.63,14.64,546339.0,8.9654,8.9654,8.9349,8.941,546339.0
2015-07-16 11:00:00,14.64,14.66,14.63,14.65,729408.0,8.941,8.9532,8.9349,8.9471,729408.0
2015-07-16 11:10:00,14.65,14.67,14.64,14.67,601160.0,8.9471,8.9593,8.941,8.9593,601160.0
2015-07-16 11:20:00,14.66,14.67,14.65,14.66,942526.0,8.9532,8.9593,8.9471,8.9532,942526.0
2015-07-16 11:30:00,14.66,14.67,14.62,14.63,421047.0,8.9532,8.9593,8.9287,8.9349,421047.0
2015-07-16 11:40:00,14.63,14.64,14.61,14.62,501396.0,8.9349,8.941,8.9226,8.9287,501396.0
2015-07-16 11:50:00,14.63,14.64,14.62,14.63,408900.0,8.9349,8.941,8.9287,8.9349,408900.0
2015-07-16 12:00:00,14.62,14.64,14.62,14.64,333087.0,8.9287,8.941,8.9287,8.941,333087.0
2015-07-16 12:10:00,14.64,14.65,14.61,14.63,708352.0,8.941,8.9471,8.9226,8.9349,708352.0
2015-07-16 12:20:00,14.62,14.63,14.59,14.61,709340.0,8.9287,8.9349,8.9104,8.9226,709340.0
2015-07-16 12:30:00,14.61,14.63,14.6,14.61,543501.0,8.9226,8.9349,8.9165,8.9226,543501.0
2015-07-16 12:40:00,14.61,14.62,14.57,14.59,766093.0,8.9226,8.9287,8.8982,8.9104,766093.0
2015-07-16 12:50:00,14.6,14.6,14.56,14.57,626305.0,8.9165,8.9165,8.8921,8.8982,626305.0
2015-07-16 13:00:00,14.57,14.57,14.54,14.54,312839.0,8.8982,8.8982,8.8799,8.8799,312839.0
2015-07-16 13:10:00,14.54,14.55,14.53,14.53,354582.0,8.8799,8.886,8.8738,8.8738,354582.0
2015-07-16 13:20:00,14.53,14.55,14.51,14.53,1052552.0,8.8738,8.886,8.8616,8.8738,1052552.0
2015-07-16 13:30:00,14.53,14.54,14.52,14.52,388500.0,8.8738,8.8799,8.8677,8.8677,388500.0
2015-07-16 13:40:00,14.52,14.53,14.5,14.52,1277228.0,8.8677,8.8738,8.8555,8.8677,1277228.0
2015-07-16 13:50:00,14.53,14.53,14.5,14.51,349625.0,8.8738,8.8738,8.8555,8.8616,349625.0
2015-07-16 14:00:00,14.51,14.52,14.5,14.52,508899.0,8.8616,8.8677,8.8555,8.8677,508899.0
2015-07-16 14:10:00,14.51,14.53,14.5,14.51,708487.0,8.8616,8.8738,8.8555,8.8616,708487.0
2015-07-16 14:20:00,14.51,14.52,14.45,14.45,1468878.0,8.8616,8.8677,8.8249,8.8249,1468878.0
2015-07-16 14:30:00,14.46,14.52,14.45,14.52,1157089.0,8.831,8.8677,8.8249,8.8677,1157089.0
2015-07-16 14:40:00,14.51,14.53,14.5,14.52,812379.0,8.8616,8.8738,8.8555,8.8677,812379.0
2015-07-16 14:50:00,14.51,14.52,14.5,14.52,565022.0,8.8616,8.8677,8.8555,8.8677,565022.0
2015-07-16 15:00:00,14.52,14.53,14.51,14.52,613127.0,8.8677,8.8738,8.8616,8.8677,613127.0
2015-07-16 15:10:00,14.52,14.53,14.51,14.53,723755.0,8.8677,8.8738,8.8616,8.8738,723755.0
2015-07-16 15:20:00,14.53,14.55,14.52,14.55,780039.0,8.8738,8.886,8.8677,8.886,780039.0
2015-07-16 15:30:00,14.55,14.56,14.53,14.54,876642.0,8.886,8.8921,8.8738,8.8799,876642.0
2015-07-16 15:40:00,14.54,14.55,14.54,14.55,788429.0,8.8799,8.886,8.8799,8.886,788429.0
2015-07-16 15:50:00,14.55,14.57,14.54,14.57,2155415.0,8.886,8.8982,8.8799,8.8982,2155415.0
2015-07-17 09:30:00,14.51,14.55,14.48,14.53,2134783.0,8.8616,8.886,8.8432,8.8738,2134783.0
2015-07-17 09:40:00,14.52,14.53,14.49,14.51,972338.0,8.8677,8.8738,8.8493,8.8616,972338.0
2015-07-17 09:50:00,14.51,14.52,14.49,14.5,621392.0,8.8616,8.8677,8.8493,8.8555,621392.0
2015-07-17 10:00:00,14.51,14.52,14.49,14.5,445278.0,8.8616,8.8677,8.8493,8.8555,445278.0
2015-07-17 10:10:00,14.5,14.54,14.49,14.54,1400023.0,8.8555,8.8799,8.8493,8.8799,1400023.0
2015-07-17 10:20:00,14.53,14.54,14.5,14.53,307941.0,8.8738,8.8799,8.8555,8.8738,307941.0
2015-07-17 10:30:00,14.53,14.54,14.5,14.54,644822.0,8.8738,8.8799,8.8555,8.8799,644822.0
2015-07-17 10:40:00,14.54,14.56,14.53,14.56,1990007.0,8.8799,8.8921,8.8738,8.8921,1990007.0
2015-07-17 10:50:00,14.56,14.57,14.54,14.57,294638.0,8.8921,8.8982,8.8799,8.8982,294638.0
2015-07-17 11:00:00,14.56,14.58,14.56,14.58,528725.0,8.8921,8.9043,8.8921,8.9043,528725.0
2015-07-17 11:10:00,14.58,14.58,14.57,14.58,432989.0,8.9043,8.9043,8.8982,8.9043,432989.0
2015-07-17 11:20:00,14.58,14.58,14.57,14.58,225325.0,8.9043,8.9043,8.8982,8.9043,225325.0
2015-07-17 11:30:00,14.58,14.59,14.56,14.59,746620.0,8.9043,8.9104,8.8921,8.9104,746620.0
2015-07-17 11:40:00,14.59,14.6,14.58,14.59,163504.0,8.9104,8.9165,8.9043,8.9104,163504.0
2015-07-17 11:50:00,14.6,14.61,14.59,14.61,413147.0,8.9165,8.9226,8.9104,8.9226,413147.0
2015-07-17 12:00:00,14.61,14.61,14.59,14.6,880001.0,8.9226,8.9226,8.9104,8.9165,880001.0
2015-07-17 12:10:00,14.6,14.63,14.6,14.63,449514.0,8.9165,8.9349,8.9165,8.9349,449514.0
2015-07-17 12:20:00,14.62,14.63,14.62,14.63,258603.0,8.9287,8.9349,8.9287,8.9349,258603.0
2015-07-17 12:30:00,14.62,14.63,14.61,14.62,448661.0,8.9287,8.9349,8.9226,8.9287,448661.0
2015-07-17 12:40:00,14.61,14.61,14.58,14.6,777759.0,8.9226,8.9226,8.9043,8.9165,777759.0
2015-07-17 12:50:00,14.6,14.6,14.59,14.6,178756.0,8.9165,8.9165,8.9104,8.9165,178756.0
2015-07-17 13:00:00,14.59,14.61,14.59,14.6,260145.0,8.9104,8.9226,8.9104,8.9165,260145.0
2015-07-17 13:10:00,14.6,14.61,14.59,14.6,335656.0,8.9165,8.9226,8.9104,8.9165,335656.0
2015-07-17 13:20:00,14.61,14.61,14.6,14.61,68144.0,8.9226,8.9226,8.9165,8.9226,68144.0
2015-07-17 13:30:00,14.6,14.61,14.59,14.61,169893.0,8.9165,8.9226,8.9104,8.9226,169893.0
2015-07-17 13:40:00,14.6,14.61,14.6,14.61,731599.0,8.9165,8.9226,8.9165,8.9226,731599.0
2015-07-17 13:50:00,14.6,14.61,14.6,14.61,698702.0,8.9165,8.9226,8.9165,8.9226,698702.0
2015-07-17 14:00:00,14.6,14.62,14.6,14.61,486286.0,8.9165,8.9287,8.9165,8.9226,486286.0
2015-07-17 14:10:00,14.61,14.62,14.57,14.59,647299.0,8.9226,8.9287,8.8982,8.9104,647299.0
2015-07-17 14:20:00,14.58,14.6,14.58,14.6,212231.0,8.9043,8.9165,8.9043,8.9165,212231.0
2015-07-17 14:30:00,14.6,14.6,14.58,14.59,337623.0,8.9165,8.9165,8.9043,8.9104,337623.0
2015-07-17 14:40:00,14.59,14.59,14.58,14.59,110687.0,8.9104,8.9104,8.9043,8.9104,110687.0
2015-07-17 14:50:00,14.58,14.6,14.58,14.59,436014.0,8.9043,8.9165,8.9043,8.9104,436014.0
2015-07-17 15:00:00,14.6,14.6,14.59,14.6,184251.0,8.9165,8.9165,8.9104,8.9165,184251.0
2015-07-17 15:10:00,14.6,14.61,14.59,14.6,317844.0,8.9165,8.9226,8.9104,8.9165,317844.0
2015-07-17 15:20:00,14.61,14.63,14.6,14.63,449059.0,8.9226,8.9349,8.9165,8.9349,449059.0
2015-07-17 15:30:00,14.63,14.63,14.62,14.63,319338.0,8.9349,8.9349,8.9287,8.9349,319338.0
2015-07-17 15:40:00,14.63,14.64,14.62,14.64,923655.0,8.9349,8.941,8.9287,8.941,923655.0
2015-07-17 15:50:00,14.64,14.69,14.61,14.68,6668888.0,8.941,8.9715,8.9226,8.9654,6668888.0
2015-07-20 09:30:00,14.71,14.75,14.6,14.63,1113626.0,8.9837,9.0081,8.9165,8.9349,1113626.0
2015-07-20 09:40:00,14.62,14.68,14.6,14.66,682780.0,8.9287,8.9654,8.9165,8.9532,682780.0
2015-07-20 09:50:00,14.67,14.67,14.6,14.61,784224.0,8.9593,8.9593,8.9165,8.9226,784224.0
2015-07-20 10:00:00,14.6,14.63,14.59,14.63,746387.0,8.9165,8.9349,8.9104,8.9349,746387.0
2015-07-20 10:10:00,14.63,14.64,14.6,14.61,770351.0,8.9349,8.941,8.9165,8.9226,770351.0
2015-07-20 10:20:00,14.6,14.61,14.57,14.58,428602.0,8.9165,8.9226,8.8982,8.9043,428602.0
2015-07-20 10:30:00,14.58,14.58,14.56,14.58,228915.0,8.9043,8.9043,8.8921,8.9043,228915.0
2015-07-20 10:40:00,14.57,14.58,14.55,14.56,656473.0,8.8982,8.9043,8.886,8.8921,656473.0
2015-07-20 10:50:00,14.57,14.58,14.56,14.57,367873.0,8.8982,8.9043,8.8921,8.8982,367873.0
2015-07-20 11:00:00,14.58,14.59,14.57,14.58,331314.0,8.9043,8.9104,8.8982,8.9043,331314.0
2015-07-20 11:10:00,14.58,14.6,14.57,14.58,303068.0,8.9043,8.9165,8.8982,8.9043,303068.0
2015-07-20 11:20:00,14.59,14.6,14.56,14.57,404550.0,8.9104,8.9165,8.8921,8.8982,404550.0
2015-07-20 11:30:00,14.57,14.58,14.56,14.57,264095.0,8.8982,8.9043,8.8921,8.8982,264095.0
2015-07-20 11:40:00,14.57,14.57,14.55,14.55,308664.0,8.8982,8.8982,8.886,8.886,308664.0
2015-07-20 11:50:00,14.56,14.58,14.55,14.57,1191346.0,8.8921,8.9043,8.886,8.8982,1191346.0
2015-07-20 12:00:00,14.57,14.6,14.56,14.6,452153.0,8.8982,8.9165,8.8921,8.9165,452153.0
2015-07-20 12:10:00,14.6,14.61,14.59,14.6,152582.0,8.9165,8.9226,8.9104,8.9165,152582.0
2015-07-20 12:20:00,14.61,14.62,14.59,14.6,686561.0,8.9226,8.9287,8.9104,8.9165,686561.0
2015-07-20 12:30:00,14.6,14.61,14.59,14.6,1081827.0,8.9165,8.9226,8.9104,8.9165,1081827.0
2015-07-20 12:40:00,14.6,14.62,14.6,14.6,372596.0,8.9165,8.9287,8.9165,8.9165,372596.0
2015-07-20 12:50:00,14.6,14.61,14.59,14.6,420265.0,8.9165,8.9226,8.9104,8.9165,420265.0
2015-07-20 13:00:00,14.6,14.62,14.58,14.59,2246136.0,8.9165,8.9287,8.9043,8.9104,2246136.0
2015-07-20 13:10:00,14.59,14.6,14.59,14.6,87124.0,8.9104,8.9165,8.9104,8.9165,87124.0
2015-07-20 13:20:00,14.6,14.6,14.59,14.6,133453.0,8.9165,8.9165,8.9104,8.9165,133453.0
2015-07-20 13:30:00,14.6,14.6,14.57,14.58,292314.0,8.9165,8.9165,8.8982,8.9043,292314.0
2015-07-20 13:40:00,14.57,14.59,14.55,14.56,458764.0,8.8982,8.9104,8.886,8.8921,458764.0
2015-07-20 13:50:00,14.56,14.57,14.54,14.54,454940.0,8.8921,8.8982,8.8799,8.8799,454940.0
2015-07-20 14:00:00,14.54,14.57,14.54,14.56,362344.0,8.8799,8.8982,8.8799,8.8921,362344.0
2015-07-20 14:10:00,14.56,14.57,14.55,14.56,369040.0,8.8921,8.8982,8.886,8.8921,369040.0
2015-07-20 14:20:00,14.56,14.57,14.55,14.57,371756.0,8.8921,8.8982,8.886,8.8982,371756.0
2015-07-20 14:30:00,14.57,14.58,14.55,14.57,1414944.0,8.8982,8.9043,8.886,8.8982,1414944.0
2015-07-20 14:40:00,14.57,14.57,14.56,14.56,135864.0,8.8982,8.8982,8.8921,8.8921,135864.0
2015-07-20 14:50:00,14.57,14.57,14.55,14.56,231617.0,8.8982,8.8982,8.886,8.8921,231617.0
2015-07-20 15:00:00,14.56,14.57,14.55,14.57,415513.0,8.8921,8.8982,8.886,8.8982,415513.0
2015-07-20 15:10:00,14.57,14.58,14.56,14.57,424845.0,8.8982,8.9043,8.8921,8.8982,424845.0
2015-07-20 15:20:00,14.57,14.57,14.56,14.56,148925.0,8.8982,8.8982,8.8921,8.8921,148925.0
2015-07-20 15:30:00,14.57,14.58,14.53,14.54,970487.0,8.8982,8.9043,8.8738,8.8799,970487.0
2015-07-20 15:40:00,14.54,14.55,14.53,14.54,613421.0,8.8799,8.886,8.8738,8.8799,613421.0
2015-07-20 15:50:00,14.54,14.57,14.54,14.57,1712346.0,8.8799,8.8982,8.8799,8.8982,1712346.0
2015-07-21 09:30:00,14.54,14.55,14.5,14.5,950792.0,8.8799,8.886,8.8555,8.8555,950792.0
2015-07-21 09:40:00,14.5,14.53,14.5,14.51,441218.0,8.8555,8.8738,8.8555,8.8616,441218.0
2015-07-21 09:50:00,14.51,14.52,14.5,14.51,236317.0,8.8616,8.8677,8.8555,8.8616,236317.0
2015-07-21 10:00:00,14.51,14.53,14.5,14.52,348940.0,8.8616,8.8738,8.8555,8.8677,348940.0
2015-07-21 10:10:00,14.52,14.54,14.51,14.53,388138.0,8.8677,8.8799,8.8616,8.8738,388138.0
2015-07-21 10:20:00,14.53,14.53,14.5,14.51,367810.0,8.8738,8.8738,8.8555,8.8616,367810.0
2015-07-21 10:30:00,14.5,14.51,14.48,14.51,811018.0,8.8555,8.8616,8.8432,8.8616,811018.0
2015-07-21 10:40:00,14.5,14.51,14.49,14.5,254038.0,8.8555,8.8616,8.8493,8.8555,254038.0
2015-07-21 10:50:00,14.5,14.5,14.48,14.48,309490.0,8.8555,8.8555,8.8432,8.8432,309490.0
2015-07-21 11:00:00,14.48,14.5,14.47,14.5,446730.0,8.8432,8.8555,8.8371,8.8555,446730.0
2015-07-21 11:10:00,14.5,14.52,14.48,14.49,1009719.0,8.8555,8.8677,8.8432,8.8493,1009719.0
2015-07-21 11:20:00,14.48,14.49,14.46,14.47,564419.0,8.8432,8.8493,8.831,8.8371,564419.0
2015-07-21 11:30:00,14.48,14.48,14.46,14.47,322627.0,8.8432,8.8432,8.831,8.8371,322627.0
2015-07-21 11:40:00,14.47,14.49,14.46,14.48,355684.0,8.8371,8.8493,8.831,8.8432,355684.0
2015-07-21 11:50:00,14.48,14.49,14.47,14.49,252533.0,8.8432,8.8493,8.8371,8.8493,252533.0
2015-07-21 12:00:00,14.49,14.5,14.48,14.5,227855.0,8.8493,8.8555,8.8432,8.8555,227855.0
2015-07-21 12:10:00,14.5,14.51,14.47,14.49,456964.0,8.8555,8.8616,8.8371,8.8493,456964.0
2015-07-21 12:20:00,14.49,14.5,14.47,14.5,509697.0,8.8493,8.8555,8.8371,8.8555,509697.0
2015-07-21 12:30:00,14.5,14.5,14.47,14.49,247302.0,8.8555,8.8555,8.8371,8.8493,247302.0
2015-07-21 12:40:00,14.5,14.5,14.48,14.48,116064.0,8.8555,8.8555,8.8432,8.8432,116064.0
2015-07-21 12:50:00,14.49,14.49,14.47,14.49,165810.0,8.8493,8.8493,8.8371,8.8493,165810.0
2015-07-21 13:00:00,14.49,14.49,14.47,14.48,239364.0,8.8493,8.8493,8.8371,8.8432,239364.0
2015-07-21 13:10:00,14.48,14.48,14.47,14.47,94018.0,8.8432,8.8432,8.8371,8.8371,94018.0
2015-07-21 13:20:00,14.47,14.48,14.45,14.46,849502.0,8.8371,8.8432,8.8249,8.831,849502.0
2015-07-21 13:30:00,14.46,14.47,14.45,14.46,234629.0,8.831,8.8371,8.8249,8.831,234629.0
2015-07-21 13:40:00,14.46,14.49,14.46,14.48,549961.0,8.831,8.8493,8.831,8.8432,549961.0
2015-07-21 13:50:00,14.48,14.49,14.46,14.48,352429.0,8.8432,8.8493,8.831,8.8432,352429.0
2015-07-21 14:00:00,14.47,14.48,14.46,14.46,321231.0,8.8371,8.8432,8.831,8.831,321231.0
2015-07-21 14:10:00,14.47,14.47,14.46,14.46,134454.0,8.8371,8.8371,8.831,8.831,134454.0
2015-07-21 14:20:00,14.46,14.49,14.46,14.48,684060.0,8.831,8.8493,8.831,8.8432,684060.0
2015-07-21 14:30:00,14.47,14.49,14.46,14.48,647888.0,8.8371,8.8493,8.831,8.8432,647888.0
2015-07-21 14:40:00,14.48,14.48,14.47,14.47,257744.0,8.8432,8.8432,8.8371,8.8371,257744.0
2015-07-21 14:50:00,14.47,14.48,14.46,14.46,442160.0,8.8371,8.8432,8.831,8.831,442160.0
2015-07-21 15:00:00,14.46,14.47,14.45,14.45,321342.0,8.831,8.8371,8.8249,8.8249,321342.0
2015-07-21 15:10:00,14.46,14.49,14.45,14.48,556148.0,8.831,8.8493,8.8249,8.8432,556148.0
2015-07-21 15:20:00,14.48,14.5,14.46,14.49,772967.0,8.8432,8.8555,8.831,8.8493,772967.0
2015-07-21 15:30:00,14.49,14.51,14.48,14.5,384932.0,8.8493,8.8616,8.8432,8.8555,384932.0
2015-07-21 15:40:00,14.51,14.52,14.5,14.52,625033.0,8.8616,8.8677,8.8555,8.8677,625033.0
2015-07-21 15:50:00,14.52,14.52,14.5,14.51,1556401.0,8.8677,8.8677,8.8555,8.8616,1556401.0
2015-07-22 09:30:00,14.49,14.51,14.42,14.47,1363771.0,8.8493,8.8616,8.8066,8.8371,1363771.0
2015-07-22 09:40:00,14.47,14.48,14.44,14.45,501837.0,8.8371,8.8432,8.8188,8.8249,501837.0
2015-07-22 09:50:00,14.45,14.47,14.4,14.42,836160.0,8.8249,8.8371,8.7944,8.8066,836160.0
2015-07-22 10:00:00,14.42,14.43,14.4,14.41,536450.0,8.8066,8.8127,8.7944,8.8005,536450.0
2015-07-22 10:10:00,14.4,14.44,14.39,14.44,582557.0,8.7944,8.8188,8.7883,8.8188,582557.0
2015-07-22 10:20:00,14.44,14.44,14.41,14.43,323850.0,8.8188,8.8188,8.8005,8.8127,323850.0
2015-07-22 10:30:00,14.43,14.44,14.37,14.38,498829.0,8.8127,8.8188,8.7761,8.7822,498829.0
2015-07-22 10:40:00,14.38,14.39,14.37,14.39,488480.0,8.7822,8.7883,8.7761,8.7883,488480.0
2015-07-22 10:50:00,14.39,14.43,14.38,14.41,574806.0,8.7883,8.8127,8.7822,8.8005,574806.0
2015-07-22 11:00:00,14.41,14.42,14.37,14.42,680998.0,8.8005,8.8066,8.7761,8.8066,680998.0
2015-07-22 11:10:00,14.41,14.42,14.39,14.4,259313.0,8.8005,8.8066,8.7883,8.7944,259313.0
2015-07-22 11:20:00,14.41,14.41,14.38,14.4,329109.0,8.8005,8.8005,8.7822,8.7944,329109.0
2015-07-22 11:30:00,14.4,14.4,14.39,14.4,240624.0,8.7944,8.7944,8.7883,8.7944,240624.0
2015-07-22 11:40:00,14.4,14.4,14.37,14.38,398789.0,8.7944,8.7944,8.7761,8.7822,398789.0
2015-07-22 11:50:00,14.38,14.4,14.37,14.4,475778.0,8.7822,8.7944,8.7761,8.7944,475778.0
2015-07-22 12:00:00,14.4,14.4,14.36,14.36,183047.0,8.7944,8.7944,8.77,8.77,183047.0
2015-07-22 12:10:00,14.36,14.38,14.36,14.36,292955.0,8.77,8.7822,8.77,8.77,292955.0
2015-07-22 12:20:00,14.37,14.39,14.35,14.38,374771.0,8.7761,8.7883,8.7638,8.7822,374771.0
2015-07-22 12:30:00,14.37,14.39,14.36,14.39,185509.0,8.7761,8.7883,8.77,8.7883,185509.0
2015-07-22 12:40:00,14.39,14.4,14.37,14.38,187618.0,8.7883,8.7944,8.7761,8.7822,187618.0
2015-07-22 12:50:00,14.39,14.39,14.38,14.39,97870.0,8.7883,8.7883,8.7822,8.7883,97870.0
2015-07-22 13:00:00,14.39,14.39,14.36,14.36,350233.0,8.7883,8.7883,8.77,8.77,350233.0
2015-07-22 13:10:00,14.36,14.37,14.36,14.36,272959.0,8.77,8.7761,8.77,8.77,272959.0
2015-07-22 13:20:00,14.37,14.39,14.36,14.38,490015.0,8.7761,8.7883,8.77,8.7822,490015.0
2015-07-22 13:30:00,14.38,14.43,14.37,14.42,700183.0,8.7822,8.8127,8.7761,8.8066,700183.0
2015-07-22 13:40:00,14.42,14.45,14.41,14.42,477450.0,8.8066,8.8249,8.8005,8.8066,477450.0
2015-07-22 13:50:00,14.42,14.42,14.41,14.41,96171.0,8.8066,8.8066,8.8005,8.8005,96171.0
2015-07-22 14:00:00,14.41,14.42,14.38,14.39,628461.0,8.8005,8.8066,8.7822,8.7883,628461.0
2015-07-22 14:10:00,14.39,14.42,14.38,14.41,508761.0,8.7883,8.8066,8.7822,8.8005,508761.0
2015-07-22 14:20:00,14.42,14.43,14.4,14.43,562146.0,8.8066,8.8127,8.7944,8.8127,562146.0
2015-07-22 14:30:00,14.42,14.43,14.41,14.41,207049.0,8.8066,8.8127,8.8005,8.8005,207049.0
2015-07-22 14:40:00,14.42,14.45,14.41,14.44,458361.0,8.8066,8.8249,8.8005,8.8188,458361.0
2015-07-22 14:50:00,14.45,14.45,14.43,14.44,274635.0,8.8249,8.8249,8.8127,8.8188,274635.0
2015-07-22 15:00:00,14.44,14.44,14.41,14.43,825270.0,8.8188,8.8188,8.8005,8.8127,825270.0
2015-07-22 15:10:00,14.42,14.43,14.4,14.41,367346.0,8.8066,8.8127,8.7944,8.8005,367346.0
2015-07-22 15:20:00,14.41,14.42,14.4,14.42,447439.0,8.8005,8.8066,8.7944,8.8066,447439.0
2015-07-22 15:30:00,14.42,14.43,14.39,14.41,992594.0,8.8066,8.8127,8.7883,8.8005,992594.0
2015-07-22 15:40:00,14.4,14.41,14.38,14.39,649952.0,8.7944,8.8005,8.7822,8.7883,649952.0
2015-07-22 15:50:00,14.4,14.42,14.38,14.41,1687772.0,8.7944,8.8066,8.7822,8.8005,1687772.0
2015-07-23 09:30:00,14.75,14.87,14.73,14.83,3323799.0,9.0081,9.0814,8.9959,9.057,3323799.0
2015-07-23 09:40:00,14.83,14.83,14.74,14.79,1964515.0,9.057,9.057,9.002,9.0326,1964515.0
2015-07-23 09:50:00,14.79,14.8,14.65,14.72,947839.0,9.0326,9.0387,8.9471,8.9898,947839.0
2015-07-23 10:00:00,14.72,14.75,14.69,14.75,951127.0,8.9898,9.0081,8.9715,9.0081,951127.0
2015-07-23 10:10:00,14.75,14.75,14.71,14.72,554788.0,9.0081,9.0081,8.9837,8.9898,554788.0
2015-07-23 10:20:00,14.72,14.79,14.71,14.79,643005.0,8.9898,9.0326,8.9837,9.0326,643005.0
2015-07-23 10:30:00,14.78,14.8,14.73,14.79,1649281.0,9.0265,9.0387,8.9959,9.0326,1649281.0
2015-07-23 10:40:00,14.79,14.81,14.77,14.78,567883.0,9.0326,9.0448,9.0204,9.0265,567883.0
2015-07-23 10:50:00,14.79,14.8,14.77,14.78,567327.0,9.0326,9.0387,9.0204,9.0265,567327.0
2015-07-23 11:00:00,14.78,14.79,14.75,14.76,407264.0,9.0265,9.0326,9.0081,9.0142,407264.0
2015-07-23 11:10:00,14.76,14.77,14.75,14.77,286302.0,9.0142,9.0204,9.0081,9.0204,286302.0
2015-07-23 11:20:00,14.77,14.79,14.76,14.77,812562.0,9.0204,9.0326,9.0142,9.0204,812562.0
2015-07-23 11:30:00,14.78,14.78,14.76,14.76,396638.0,9.0265,9.0265,9.0142,9.0142,396638.0
2015-07-23 11:40:00,14.76,14.77,14.74,14.77,706363.0,9.0142,9.0204,9.002,9.0204,706363.0
2015-07-23 11:50:00,14.76,14.77,14.73,14.74,401188.0,9.0142,9.0204,8.9959,9.002,401188.0
2015-07-23 12:00:00,14.74,14.74,14.7,14.71,278318.0,9.002,9.002,8.9776,8.9837,278318.0
2015-07-23 12:10:00,14.71,14.74,14.71,14.73,703784.0,8.9837,9.002,8.9837,8.9959,703784.0
2015-07-23 12:20:00,14.72,14.73,14.71,14.71,447032.0,8.9898,8.9959,8.9837,8.9837,447032.0
2015-07-23 12:30:00,14.72,14.72,14.68,14.68,252199.0,8.9898,8.9898,8.9654,8.9654,252199.0
2015-07-23 12:40:00,14.69,14.69,14.66,14.66,155662.0,8.9715,8.9715,8.9532,8.9532,155662.0
2015-07-23 12:50:00,14.66,14.67,14.65,14.65,166782.0,8.9532,8.9593,8.9471,8.9471,166782.0
2015-07-23 13:00:00,14.65,14.66,14.64,14.64,348182.0,8.9471,8.9532,8.941,8.941,348182.0
2015-07-23 13:10:00,14.65,14.67,14.63,14.66,291295.0,8.9471,8.9593,8.9349,8.9532,291295.0
2015-07-23 13:20:00,14.65,14.68,14.65,14.67,111232.0,8.9471,8.9654,8.9471,8.9593,111232.0
2015-07-23 13:30:00,14.68,14.69,14.65,14.65,198696.0,8.9654,8.9715,8.9471,8.9471,198696.0
2015-07-23 13:40:00,14.66,14.7,14.65,14.68,284362.0,8.9532,8.9776,8.9471,8.9654,284362.0
2015-07-23 13:50:00,14.69,14.71,14.68,14.7,164275.0,8.9715,8.9837,8.9654,8.9776,164275.0
2015-07-23 14:00:00,14.71,14.71,14.67,14.67,548481.0,8.9837,8.9837,8.9593,8.9593,548481.0
2015-07-23 14:10:00,14.68,14.69,14.66,14.69,563852.0,8.9654,8.9715,8.9532,8.9715,563852.0
2015-07-23 14:20:00,14.68,14.69,14.67,14.69,261936.0,8.9654,8.9715,8.9593,8.9715,261936.0
2015-07-23 14:30:00,14.69,14.71,14.68,14.71,233206.0,8.9715,8.9837,8.9654,8.9837,233206.0
2015-07-23 14:40:00,14.71,14.72,14.7,14.71,206967.0,8.9837,8.9898,8.9776,8.9837,206967.0
2015-07-23 14:50:00,14.71,14.71,14.65,14.68,282378.0,8.9837,8.9837,8.9471,8.9654,282378.0
2015-07-23 15:00:00,14.67,14.68,14.65,14.67,331714.0,8.9593,8.9654,8.9471,8.9593,331714.0
2015-07-23 15:10:00,14.66,14.67,14.63,14.65,477563.0,8.9532,8.9593,8.9349,8.9471,477563.0
2015-07-23 15:20:00,14.64,14.65,14.6,14.61,552166.0,8.941,8.9471,8.9165,8.9226,552166.0
2015-07-23 15:30:00,14.62,14.62,14.6,14.61,418853.0,8.9287,8.9287,8.9165,8.9226,418853.0
2015-07-23 15:40:00,14.62,14.63,14.59,14.63,953393.0,8.9287,8.9349,8.9104,8.9349,953393.0
2015-07-23 15:50:00,14.63,14.63,14.61,14.62,1208197.0,8.9349,8.9349,8.9226,8.9287,1208197.0
2015-07-24 09:30:00,14.72,14.73,14.58,14.6,1318741.0,8.9898,8.9959,8.9043,8.9165,1318741.0
2015-07-24 09:40:00,14.6,14.61,14.54,14.58,899514.0,8.9165,8.9226,8.8799,8.9043,899514.0
2015-07-24 09:50:00,14.59,14.67,14.58,14.65,698992.0,8.9104,8.9593,8.9043,8.9471,698992.0
2015-07-24 10:00:00,14.65,14.68,14.64,14.68,515118.0,8.9471,8.9654,8.941,8.9654,515118.0
2015-07-24 10:10:00,14.68,14.7,14.64,14.65,766664.0,8.9654,8.9776,8.941,8.9471,766664.0
2015-07-24 10:20:00,14.65,14.66,14.62,14.62,467345.0,8.9471,8.9532,8.9287,8.9287,467345.0
2015-07-24 10:30:00,14.63,14.63,14.56,14.59,637192.0,8.9349,8.9349,8.8921,8.9104,637192.0
2015-07-24 10:40:00,14.59,14.59,14.54,14.56,722676.0,8.9104,8.9104,8.8799,8.8921,722676.0
2015-07-24 10:50:00,14.56,14.56,14.49,14.5,515489.0,8.8921,8.8921,8.8493,8.8555,515489.0
2015-07-24 11:00:00,14.49,14.5,14.48,14.48,209224.0,8.8493,8.8555,8.8432,8.8432,209224.0
2015-07-24 11:10:00,14.48,14.49,14.43,14.49,895500.0,8.8432,8.8493,8.8127,8.8493,895500.0
2015-07-24 11:20:00,14.49,14.51,14.49,14.51,459454.0,8.8493,8.8616,8.8493,8.8616,459454.0
2015-07-24 11:30:00,14.51,14.51,14.49,14.51,171151.0,8.8616,8.8616,8.8493,8.8616,171151.0
2015-07-24 11:40:00,14.51,14.51,14.48,14.5,502558.0,8.8616,8.8616,8.8432,8.8555,502558.0
2015-07-24 11:50:00,14.51,14.52,14.49,14.51,740490.0,8.8616,8.8677,8.8493,8.8616,740490.0
2015-07-24 12:00:00,14.51,14.52,14.49,14.51,364767.0,8.8616,8.8677,8.8493,8.8616,364767.0
2015-07-24 12:10:00,14.51,14.51,14.47,14.49,313019.0,8.8616,8.8616,8.8371,8.8493,313019.0
2015-07-24 12:20:00,14.49,14.5,14.47,14.49,306406.0,8.8493,8.8555,8.8371,8.8493,306406.0
2015-07-24 12:30:00,14.49,14.49,14.46,14.47,134495.0,8.8493,8.8493,8.831,8.8371,134495.0
2015-07-24 12:40:00,14.47,14.47,14.44,14.46,383380.0,8.8371,8.8371,8.8188,8.831,383380.0
2015-07-24 12:50:00,14.45,14.46,14.44,14.45,313094.0,8.8249,8.831,8.8188,8.8249,313094.0
2015-07-24 13:00:00,14.45,14.46,14.44,14.45,252127.0,8.8249,8.831,8.8188,8.8249,252127.0
2015-07-24 13:10:00,14.46,14.46,14.44,14.46,376083.0,8.831,8.831,8.8188,8.831,376083.0
2015-07-24 13:20:00,14.46,14.46,14.42,14.44,627346.0,8.831,8.831,8.8066,8.8188,627346.0
2015-07-24 13:30:00,14.44,14.44,14.42,14.42,281178.0,8.8188,8.8188,8.8066,8.8066,281178.0
2015-07-24 13:40:00,14.43,14.43,14.37,14.39,590654.0,8.8127,8.8127,8.7761,8.7883,590654.0
2015-07-24 13:50:00,14.39,14.43,14.38,14.41,479836.0,8.7883,8.8127,8.7822,8.8005,479836.0
2015-07-24 14:00:00,14.4,14.42,14.39,14.41,317916.0,8.7944,8.8066,8.7883,8.8005,317916.0
2015-07-24 14:10:00,14.41,14.41,14.38,14.39,854394.0,8.8005,8.8005,8.7822,8.7883,854394.0
2015-07-24 14:20:00,14.39,14.41,14.38,14.41,287070.0,8.7883,8.8005,8.7822,8.8005,287070.0
2015-07-24 14:30:00,14.41,14.41,14.38,14.39,221860.0,8.8005,8.8005,8.7822,8.7883,221860.0
2015-07-24 14:40:00,14.38,14.39,14.34,14.35,799505.0,8.7822,8.7883,8.7577,8.7638,799505.0
2015-07-24 14:50:00,14.35,14.36,14.32,14.33,340351.0,8.7638,8.77,8.7455,8.7516,340351.0
2015-07-24 15:00:00,14.33,14.37,14.32,14.37,589983.0,8.7516,8.7761,8.7455,8.7761,589983.0
2015-07-24 15:10:00,14.37,14.38,14.35,14.38,428840.0,8.7761,8.7822,8.7638,8.7822,428840.0
2015-07-24 15:20:00,14.37,14.4,14.36,14.37,491665.0,8.7761,8.7944,8.77,8.7761,491665.0
2015-07-24 15:30:00,14.37,14.38,14.35,14.37,607301.0,8.7761,8.7822,8.7638,8.7761,607301.0
2015-07-24 15:40:00,14.37,14.41,14.36,14.39,1044208.0,8.7761,8.8005,8.77,8.7883,1044208.0
2015-07-24 15:50:00,14.39,14.4,14.38,14.38,1764579.0,8.7883,8.7944,8.7822,8.7822,1764579.0
2015-07-27 09:30:00,14.35,14.38,14.23,14.25,2079903.0,8.7638,8.7822,8.6906,8.7028,2079903.0
2015-07-27 09:40:00,14.24,14.38,14.23,14.38,907906.0,8.6967,8.7822,8.6906,8.7822,907906.0
2015-07-27 09:50:00,14.37,14.42,14.36,14.4,850665.0,8.7761,8.8066,8.77,8.7944,850665.0
2015-07-27 10:00:00,14.39,14.42,14.36,14.4,873401.0,8.7883,8.8066,8.77,8.7944,873401.0
2015-07-27 10:10:00,14.39,14.5,14.38,14.5,1455798.0,8.7883,8.8555,8.7822,8.8555,1455798.0
2015-07-27 10:20:00,14.5,14.5,14.39,14.42,782194.0,8.8555,8.8555,8.7883,8.8066,782194.0
2015-07-27 10:30:00,14.43,14.53,14.42,14.52,1216448.0,8.8127,8.8738,8.8066,8.8677,1216448.0
2015-07-27 10:40:00,14.53,14.55,14.46,14.47,1058714.0,8.8738,8.886,8.831,8.8371,1058714.0
2015-07-27 10:50:00,14.48,14.5,14.42,14.44,1074378.0,8.8432,8.8555,8.8066,8.8188,1074378.0
2015-07-27 11:00:00,14.44,14.47,14.42,14.45,1010690.0,8.8188,8.8371,8.8066,8.8249,1010690.0
2015-07-27 11:10:00,14.45,14.46,14.41,14.44,474979.0,8.8249,8.831,8.8005,8.8188,474979.0
2015-07-27 11:20:00,14.44,14.47,14.42,14.45,750474.0,8.8188,8.8371,8.8066,8.8249,750474.0
2015-07-27 11:30:00,14.45,14.51,14.45,14.49,1163333.0,8.8249,8.8616,8.8249,8.8493,1163333.0
2015-07-27 11:40:00,14.48,14.5,14.42,14.42,1125507.0,8.8432,8.8555,8.8066,8.8066,1125507.0
2015-07-27 11:50:00,14.42,14.45,14.39,14.45,759658.0,8.8066,8.8249,8.7883,8.8249,759658.0
2015-07-27 12:00:00,14.45,14.47,14.44,14.46,414800.0,8.8249,8.8371,8.8188,8.831,414800.0
2015-07-27 12:10:00,14.46,14.46,14.42,14.44,545679.0,8.831,8.831,8.8066,8.8188,545679.0
2015-07-27 12:20:00,14.44,14.45,14.42,14.44,824278.0,8.8188,8.8249,8.8066,8.8188,824278.0
2015-07-27 12:30:00,14.45,14.47,14.44,14.44,405891.0,8.8249,8.8371,8.8188,8.8188,405891.0
2015-07-27 12:40:00,14.44,14.45,14.4,14.43,592596.0,8.8188,8.8249,8.7944,8.8127,592596.0
2015-07-27 12:50:00,14.43,14.43,14.38,14.39,753749.0,8.8127,8.8127,8.7822,8.7883,753749.0
2015-07-27 13:00:00,14.39,14.47,14.38,14.45,1043343.0,8.7883,8.8371,8.7822,8.8249,1043343.0
2015-07-27 13:10:00,14.45,14.46,14.42,14.44,698290.0,8.8249,8.831,8.8066,8.8188,698290.0
2015-07-27 13:20:00,14.44,14.45,14.41,14.41,390321.0,8.8188,8.8249,8.8005,8.8005,390321.0
2015-07-27 13:30:00,14.42,14.43,14.41,14.43,299871.0,8.8066,8.8127,8.8005,8.8127,299871.0
2015-07-27 13:40:00,14.43,14.43,14.41,14.42,485420.0,8.8127,8.8127,8.8005,8.8066,485420.0
2015-07-27 13:50:00,14.42,14.47,14.42,14.44,501351.0,8.8066,8.8371,8.8066,8.8188,501351.0
2015-07-27 14:00:00,14.44,14.46,14.43,14.44,568652.0,8.8188,8.831,8.8127,8.8188,568652.0
2015-07-27 14:10:00,14.45,14.5,14.44,14.47,575674.0,8.8249,8.8555,8.8188,8.8371,575674.0
2015-07-27 14:20:00,14.47,14.5,14.43,14.44,1367771.0,8.8371,8.8555,8.8127,8.8188,1367771.0
2015-07-27 14:30:00,14.44,14.47,14.42,14.47,1135855.0,8.8188,8.8371,8.8066,8.8371,1135855.0
2015-07-27 14:40:00,14.46,14.53,14.46,14.52,1195480.0,8.831,8.8738,8.831,8.8677,1195480.0
2015-07-27 14:50:00,14.52,14.54,14.49,14.51,744999.0,8.8677,8.8799,8.8493,8.8616,744999.0
2015-07-27 15:00:00,14.5,14.51,14.44,14.46,685959.0,8.8555,8.8616,8.8188,8.831,685959.0
2015-07-27 15:10:00,14.46,14.46,14.43,14.44,1140306.0,8.831,8.831,8.8127,8.8188,1140306.0
2015-07-27 15:20:00,14.44,14.44,14.43,14.43,704795.0,8.8188,8.8188,8.8127,8.8127,704795.0
2015-07-27 15:30:00,14.44,14.44,14.42,14.43,1507238.0,8.8188,8.8188,8.8066,8.8127,1507238.0
2015-07-27 15:40:00,14.44,14.49,14.42,14.49,2253771.0,8.8188,8.8493,8.8066,8.8493,2253771.0
2015-07-27 15:50:00,14.49,14.6,14.48,14.58,6452869.0,8.8493,8.9165,8.8432,8.9043,6452869.0
2015-07-28 09:30:00,14.96,15.0,14.85,14.9,4314150.0,9.1364,9.1608,9.0692,9.0997,4314150.0
2015-07-28 09:40:00,14.9,14.9,14.7,14.7,2516323.0,9.0997,9.0997,8.9776,8.9776,2516323.0
2015-07-28 09:50:00,14.7,14.71,14.6,14.68,2714246.0,8.9776,8.9837,8.9165,8.9654,2714246.0
2015-07-28 10:00:00,14.68,14.7,14.61,14.64,1853108.0,8.9654,8.9776,8.9226,8.941,1853108.0
2015-07-28 10:10:00,14.64,14.72,14.63,14.68,1765873.0,8.941,8.9898,8.9349,8.9654,1765873.0
2015-07-28 10:20:00,14.68,14.68,14.63,14.68,1432000.0,8.9654,8.9654,8.9349,8.9654,1432000.0
2015-07-28 10:30:00,14.68,14.72,14.64,14.71,1260904.0,8.9654,8.9898,8.941,8.9837,1260904.0
2015-07-28 10:40:00,14.71,14.75,14.69,14.7,1046658.0,8.9837,9.0081,8.9715,8.9776,1046658.0
2015-07-28 10:50:00,14.69,14.79,14.69,14.78,1188523.0,8.9715,9.0326,8.9715,9.0265,1188523.0
2015-07-28 11:00:00,14.79,14.82,14.77,14.81,1268740.0,9.0326,9.0509,9.0204,9.0448,1268740.0
2015-07-28 11:10:00,14.81,14.85,14.78,14.8,1469751.0,9.0448,9.0692,9.0265,9.0387,1469751.0
2015-07-28 11:20:00,14.8,14.8,14.72,14.78,1613791.0,9.0387,9.0387,8.9898,9.0265,1613791.0
2015-07-28 11:30:00,14.79,14.8,14.73,14.77,1451307.0,9.0326,9.0387,8.9959,9.0204,1451307.0
2015-07-28 11:40:00,14.77,14.82,14.74,14.82,933691.0,9.0204,9.0509,9.002,9.0509,933691.0
2015-07-28 11:50:00,14.82,14.84,14.78,14.82,1125413.0,9.0509,9.0631,9.0265,9.0509,1125413.0
2015-07-28 12:00:00,14.81,14.83,14.78,14.81,1153323.0,9.0448,9.057,9.0265,9.0448,1153323.0
2015-07-28 12:10:00,14.81,14.81,14.75,14.76,911220.0,9.0448,9.0448,9.0081,9.0142,911220.0
2015-07-28 12:20:00,14.76,14.84,14.75,14.84,1012221.0,9.0142,9.0631,9.0081,9.0631,1012221.0
2015-07-28 12:30:00,14.83,14.85,14.8,14.81,845560.0,9.057,9.0692,9.0387,9.0448,845560.0
2015-07-28 12:40:00,14.81,14.83,14.8,14.83,1047733.0,9.0448,9.057,9.0387,9.057,1047733.0
2015-07-28 12:50:00,14.83,14.83,14.81,14.82,326260.0,9.057,9.057,9.0448,9.0509,326260.0
2015-07-28 13:00:00,14.82,14.88,14.81,14.87,1859992.0,9.0509,9.0875,9.0448,9.0814,1859992.0
2015-07-28 13:10:00,14.88,14.89,14.86,14.87,886665.0,9.0875,9.0936,9.0753,9.0814,886665.0
2015-07-28 13:20:00,14.88,14.9,14.86,14.9,662540.0,9.0875,9.0997,9.0753,9.0997,662540.0
2015-07-28 13:30:00,14.89,14.9,14.86,14.89,748786.0,9.0936,9.0997,9.0753,9.0936,748786.0
2015-07-28 13:40:00,14.89,14.93,14.88,14.92,1201746.0,9.0936,9.1181,9.0875,9.112,1201746.0
2015-07-28 13:50:00,14.93,14.93,14.87,14.88,861781.0,9.1181,9.1181,9.0814,9.0875,861781.0
2015-07-28 14:00:00,14.88,14.93,14.87,14.91,964171.0,9.0875,9.1181,9.0814,9.1059,964171.0
2015-07-28 14:10:00,14.91,14.92,14.88,14.88,593676.0,9.1059,9.112,9.0875,9.0875,593676.0
2015-07-28 14:20:00,14.88,14.91,14.87,14.91,618566.0,9.0875,9.1059,9.0814,9.1059,618566.0
2015-07-28 14:30:00,14.91,14.92,14.87,14.87,912940.0,9.1059,9.112,9.0814,9.0814,912940.0
2015-07-28 14:40:00,14.88,14.9,14.87,14.9,1251087.0,9.0875,9.0997,9.0814,9.0997,1251087.0
2015-07-28 14:50:00,14.9,14.94,14.89,14.92,1202876.0,9.0997,9.1242,9.0936,9.112,1202876.0
2015-07-28 15:00:00,14.92,14.92,14.86,14.88,908996.0,9.112,9.112,9.0753,9.0875,908996.0
2015-07-28 15:10:00,14.88,14.9,14.87,14.89,597139.0,9.0875,9.0997,9.0814,9.0936,597139.0
2015-07-28 15:20:00,14.89,14.9,14.86,14.86,607871.0,9.0936,9.0997,9.0753,9.0753,607871.0
2015-07-28 15:30:00,14.87,14.89,14.85,14.86,1631373.0,9.0814,9.0936,9.0692,9.0753,1631373.0
2015-07-28 15:40:00,14.86,14.86,14.82,14.83,1539186.0,9.0753,9.0753,9.0509,9.057,1539186.0
2015-07-28 15:50:00,14.82,14.85,14.81,14.85,3522790.0,9.0509,9.0692,9.0448,9.0692,3522790.0
2015-07-29 09:30:00,14.83,14.91,14.81,14.88,2850879.0,9.1463,9.1957,9.134,9.1772,2850879.0
2015-07-29 09:40:00,14.88,14.89,14.83,14.88,1493713.0,9.1772,9.1833,9.1463,9.1772,1493713.0
2015-07-29 09:50:00,14.88,14.91,14.85,14.91,982140.0,9.1772,9.1957,9.1586,9.1957,982140.0
2015-07-29 10:00:00,14.91,14.98,14.9,14.97,1697849.0,9.1957,9.2388,9.1895,9.2327,1697849.0
2015-07-29 10:10:00,14.98,15.0,14.96,15.0,1398706.0,9.2388,9.2512,9.2265,9.2512,1398706.0
2015-07-29 10:20:00,15.0,15.0,14.98,14.99,906279.0,9.2512,9.2512,9.2388,9.245,906279.0
2015-07-29 10:30:00,15.0,15.05,14.99,15.05,2728110.0,9.2512,9.282,9.245,9.282,2728110.0
2015-07-29 10:40:00,15.05,15.08,15.04,15.08,803672.0,9.282,9.3005,9.2758,9.3005,803672.0
2015-07-29 10:50:00,15.08,15.09,15.03,15.04,1084349.0,9.3005,9.3067,9.2697,9.2758,1084349.0
2015-07-29 11:00:00,15.04,15.04,15.0,15.04,1377992.0,9.2758,9.2758,9.2512,9.2758,1377992.0
2015-07-29 11:10:00,15.04,15.08,15.03,15.06,1029752.0,9.2758,9.3005,9.2697,9.2882,1029752.0
2015-07-29 11:20:00,15.07,15.13,15.06,15.11,1730944.0,9.2943,9.3313,9.2882,9.319,1730944.0
2015-07-29 11:30:00,15.12,15.12,15.04,15.06,998570.0,9.3252,9.3252,9.2758,9.2882,998570.0
2015-07-29 11:40:00,15.07,15.09,15.06,15.08,458322.0,9.2943,9.3067,9.2882,9.3005,458322.0
2015-07-29 11:50:00,15.08,15.11,15.06,15.09,925523.0,9.3005,9.319,9.2882,9.3067,925523.0
2015-07-29 12:00:00,15.09,15.1,15.08,15.08,640641.0,9.3067,9.3128,9.3005,9.3005,640641.0
2015-07-29 12:10:00,15.09,15.1,15.08,15.1,430206.0,9.3067,9.3128,9.3005,9.3128,430206.0
2015-07-29 12:20:00,15.1,15.1,15.07,15.1,760967.0,9.3128,9.3128,9.2943,9.3128,760967.0
2015-07-29 12:30:00,15.1,15.1,15.06,15.07,673814.0,9.3128,9.3128,9.2882,9.2943,673814.0
2015-07-29 12:40:00,15.06,15.08,15.05,15.07,665758.0,9.2882,9.3005,9.282,9.2943,665758.0
2015-07-29 12:50:00,15.08,15.08,15.06,15.06,759946.0,9.3005,9.3005,9.2882,9.2882,759946.0
2015-07-29 13:00:00,15.07,15.08,15.06,15.07,802273.0,9.2943,9.3005,9.2882,9.2943,802273.0
2015-07-29 13:10:00,15.07,15.12,15.06,15.11,721701.0,9.2943,9.3252,9.2882,9.319,721701.0
2015-07-29 13:20:00,15.12,15.12,15.1,15.11,725032.0,9.3252,9.3252,9.3128,9.319,725032.0
2015-07-29 13:30:00,15.11,15.12,15.1,15.1,644281.0,9.319,9.3252,9.3128,9.3128,644281.0
2015-07-29 13:40:00,15.11,15.11,15.1,15.1,332166.0,9.319,9.319,9.3128,9.3128,332166.0
2015-07-29 13:50:00,15.11,15.13,15.1,15.13,520334.0,9.319,9.3313,9.3128,9.3313,520334.0
2015-07-29 14:00:00,15.12,15.15,15.06,15.1,1306883.0,9.3252,9.3437,9.2882,9.3128,1306883.0
2015-07-29 14:10:00,15.1,15.15,15.09,15.14,1036403.0,9.3128,9.3437,9.3067,9.3375,1036403.0
2015-07-29 14:20:00,15.15,15.15,15.13,15.14,477407.0,9.3437,9.3437,9.3313,9.3375,477407.0
2015-07-29 14:30:00,15.14,15.15,15.13,15.14,791715.0,9.3375,9.3437,9.3313,9.3375,791715.0
2015-07-29 14:40:00,15.13,15.2,15.13,15.2,2174464.0,9.3313,9.3745,9.3313,9.3745,2174464.0
2015-07-29 14:50:00,15.2,15.25,15.18,15.23,1834601.0,9.3745,9.4053,9.3622,9.393,1834601.0
2015-07-29 15:00:00,15.22,15.28,15.21,15.23,1488537.0,9.3868,9.4238,9.3807,9.393,1488537.0
2015-07-29 15:10:00,15.23,15.27,15.22,15.25,2118070.0,9.393,9.4177,9.3868,9.4053,2118070.0
2015-07-29 15:20:00,15.24,15.3,15.24,15.29,2355378.0,9.3992,9.4362,9.3992,9.43,2355378.0
2015-07-29 15:30:00,15.28,15.29,15.2,15.23,1752466.0,9.4238,9.43,9.3745,9.393,1752466.0
2015-07-29 15:40:00,15.23,15.26,15.21,15.21,1664473.0,9.393,9.4115,9.3807,9.3807,1664473.0
2015-07-29 15:50:00,15.21,15.25,15.21,15.23,3139665.0,9.3807,9.4053,9.3807,9.393,3139665.0
2015-07-30 09:30:00,15.21,15.3,15.16,15.26,1600590.0,9.3807,9.4362,9.3498,9.4115,1600590.0
2015-07-30 09:40:00,15.26,15.27,15.15,15.18,1431184.0,9.4115,9.4177,9.3437,9.3622,1431184.0
2015-07-30 09:50:00,15.18,15.21,15.13,15.2,1656689.0,9.3622,9.3807,9.3313,9.3745,1656689.0
2015-07-30 10:00:00,15.2,15.2,15.17,15.19,903857.0,9.3745,9.3745,9.356,9.3683,903857.0
2015-07-30 10:10:00,15.19,15.19,15.16,15.17,1020995.0,9.3683,9.3683,9.3498,9.356,1020995.0
2015-07-30 10:20:00,15.17,15.18,15.14,15.15,621193.0,9.356,9.3622,9.3375,9.3437,621193.0
2015-07-30 10:30:00,15.14,15.16,15.07,15.09,1033202.0,9.3375,9.3498,9.2943,9.3067,1033202.0
2015-07-30 10:40:00,15.09,15.1,15.05,15.07,808723.0,9.3067,9.3128,9.282,9.2943,808723.0
2015-07-30 10:50:00,15.06,15.08,15.04,15.05,459511.0,9.2882,9.3005,9.2758,9.282,459511.0
2015-07-30 11:00:00,15.04,15.06,14.97,14.99,2044940.0,9.2758,9.2882,9.2327,9.245,2044940.0
2015-07-30 11:10:00,14.99,15.03,14.98,15.03,1752757.0,9.245,9.2697,9.2388,9.2697,1752757.0
2015-07-30 11:20:00,15.03,15.05,14.97,14.98,1447393.0,9.2697,9.282,9.2327,9.2388,1447393.0
2015-07-30 11:30:00,14.98,15.07,14.96,15.07,1344754.0,9.2388,9.2943,9.2265,9.2943,1344754.0
2015-07-30 11:40:00,15.07,15.12,15.06,15.09,670534.0,9.2943,9.3252,9.2882,9.3067,670534.0
2015-07-30 11:50:00,15.09,15.09,15.05,15.06,709080.0,9.3067,9.3067,9.282,9.2882,709080.0
2015-07-30 12:00:00,15.06,15.08,15.03,15.03,491482.0,9.2882,9.3005,9.2697,9.2697,491482.0
2015-07-30 12:10:00,15.04,15.06,15.02,15.05,386322.0,9.2758,9.2882,9.2635,9.282,386322.0
2015-07-30 12:20:00,15.04,15.05,15.02,15.02,353132.0,9.2758,9.282,9.2635,9.2635,353132.0
2015-07-30 12:30:00,15.03,15.04,15.02,15.04,320332.0,9.2697,9.2758,9.2635,9.2758,320332.0
2015-07-30 12:40:00,15.04,15.04,15.03,15.04,249505.0,9.2758,9.2758,9.2697,9.2758,249505.0
2015-07-30 12:50:00,15.04,15.04,15.03,15.04,226495.0,9.2758,9.2758,9.2697,9.2758,226495.0
2015-07-30 13:00:00,15.04,15.04,15.03,15.03,198367.0,9.2758,9.2758,9.2697,9.2697,198367.0
2015-07-30 13:10:00,15.04,15.04,15.03,15.04,217180.0,9.2758,9.2758,9.2697,9.2758,217180.0
2015-07-30 13:20:00,15.04,15.05,15.03,15.03,343316.0,9.2758,9.282,9.2697,9.2697,343316.0
2015-07-30 13:30:00,15.04,15.04,15.03,15.04,251981.0,9.2758,9.2758,9.2697,9.2758,251981.0
2015-07-30 13:40:00,15.04,15.04,15.01,15.02,763015.0,9.2758,9.2758,9.2573,9.2635,763015.0
2015-07-30 13:50:00,15.02,15.02,14.97,14.99,1346557.0,9.2635,9.2635,9.2327,9.245,1346557.0
2015-07-30 14:00:00,15.0,15.03,14.98,15.02,695698.0,9.2512,9.2697,9.2388,9.2635,695698.0
2015-07-30 14:10:00,15.02,15.05,15.0,15.0,1175118.0,9.2635,9.282,9.2512,9.2512,1175118.0
2015-07-30 14:20:00,15.0,15.04,15.0,15.03,491803.0,9.2512,9.2758,9.2512,9.2697,491803.0
2015-07-30 14:30:00,15.03,15.03,15.02,15.03,231508.0,9.2697,9.2697,9.2635,9.2697,231508.0
2015-07-30 14:40:00,15.03,15.06,15.02,15.06,466600.0,9.2697,9.2882,9.2635,9.2882,466600.0
2015-07-30 14:50:00,15.06,15.06,15.04,15.06,412346.0,9.2882,9.2882,9.2758,9.2882,412346.0
2015-07-30 15:00:00,15.06,15.1,15.05,15.08,872896.0,9.2882,9.3128,9.282,9.3005,872896.0
2015-07-30 15:10:00,15.08,15.08,15.04,15.08,1053298.0,9.3005,9.3005,9.2758,9.3005,1053298.0
2015-07-30 15:20:00,15.08,15.11,15.07,15.11,491297.0,9.3005,9.319,9.2943,9.319,491297.0
2015-07-30 15:30:00,15.11,15.11,15.07,15.08,943029.0,9.319,9.319,9.2943,9.3005,943029.0
2015-07-30 15:40:00,15.08,15.1,15.05,15.1,1123707.0,9.3005,9.3128,9.282,9.3128,1123707.0
2015-07-30 15:50:00,15.1,15.1,15.07,15.09,1718745.0,9.3128,9.3128,9.2943,9.3067,1718745.0
2015-07-31 09:30:00,15.18,15.19,14.98,14.99,1803731.0,9.3622,9.3683,9.2388,9.245,1803731.0
2015-07-31 09:40:00,15.0,15.03,14.94,14.94,1139674.0,9.2512,9.2697,9.2142,9.2142,1139674.0
2015-07-31 09:50:00,14.94,14.98,14.92,14.92,1297296.0,9.2142,9.2388,9.2018,9.2018,1297296.0
2015-07-31 10:00:00,14.93,15.0,14.91,15.0,1076376.0,9.208,9.2512,9.1957,9.2512,1076376.0
2015-07-31 10:10:00,14.99,15.02,14.97,14.98,776769.0,9.245,9.2635,9.2327,9.2388,776769.0
2015-07-31 10:20:00,14.99,15.02,14.98,14.99,646147.0,9.245,9.2635,9.2388,9.245,646147.0
2015-07-31 10:30:00,15.0,15.01,14.97,14.98,1060785.0,9.2512,9.2573,9.2327,9.2388,1060785.0
2015-07-31 10:40:00,14.98,15.0,14.97,15.0,481668.0,9.2388,9.2512,9.2327,9.2512,481668.0
2015-07-31 10:50:00,15.0,15.0,14.97,14.98,403178.0,9.2512,9.2512,9.2327,9.2388,403178.0
2015-07-31 11:00:00,14.97,14.98,14.95,14.96,355419.0,9.2327,9.2388,9.2203,9.2265,355419.0
2015-07-31 11:10:00,14.96,14.98,14.94,14.98,548665.0,9.2265,9.2388,9.2142,9.2388,548665.0
2015-07-31 11:20:00,14.98,14.99,14.96,14.97,429158.0,9.2388,9.245,9.2265,9.2327,429158.0
2015-07-31 11:30:00,14.98,14.99,14.96,14.98,568288.0,9.2388,9.245,9.2265,9.2388,568288.0
2015-07-31 11:40:00,14.99,15.0,14.96,14.96,326285.0,9.245,9.2512,9.2265,9.2265,326285.0
2015-07-31 11:50:00,14.97,14.97,14.93,14.94,461364.0,9.2327,9.2327,9.208,9.2142,461364.0
2015-07-31 12:00:00,14.94,14.95,14.93,14.95,335513.0,9.2142,9.2203,9.208,9.2203,335513.0
2015-07-31 12:10:00,14.95,14.97,14.94,14.94,1061979.0,9.2203,9.2327,9.2142,9.2142,1061979.0
2015-07-31 12:20:00,14.95,14.95,14.91,14.92,713707.0,9.2203,9.2203,9.1957,9.2018,713707.0
2015-07-31 12:30:00,14.92,14.92,14.9,14.91,319086.0,9.2018,9.2018,9.1895,9.1957,319086.0
2015-07-31 12:40:00,14.9,14.91,14.9,14.91,321018.0,9.1895,9.1957,9.1895,9.1957,321018.0
2015-07-31 12:50:00,14.9,14.91,14.87,14.9,590666.0,9.1895,9.1957,9.171,9.1895,590666.0
2015-07-31 13:00:00,14.9,14.91,14.88,14.9,457976.0,9.1895,9.1957,9.1772,9.1895,457976.0
2015-07-31 13:10:00,14.9,14.9,14.86,14.86,631087.0,9.1895,9.1895,9.1648,9.1648,631087.0
2015-07-31 13:20:00,14.86,14.87,14.79,14.8,1286002.0,9.1648,9.171,9.1216,9.1278,1286002.0
2015-07-31 13:30:00,14.8,14.83,14.79,14.8,1211400.0,9.1278,9.1463,9.1216,9.1278,1211400.0
2015-07-31 13:40:00,14.8,14.81,14.79,14.8,589929.0,9.1278,9.134,9.1216,9.1278,589929.0
2015-07-31 13:50:00,14.8,14.81,14.79,14.8,746576.0,9.1278,9.134,9.1216,9.1278,746576.0
2015-07-31 14:00:00,14.79,14.81,14.79,14.8,619472.0,9.1216,9.134,9.1216,9.1278,619472.0
2015-07-31 14:10:00,14.79,14.84,14.79,14.83,985106.0,9.1216,9.1525,9.1216,9.1463,985106.0
2015-07-31 14:20:00,14.84,14.84,14.8,14.82,408199.0,9.1525,9.1525,9.1278,9.1401,408199.0
2015-07-31 14:30:00,14.81,14.82,14.79,14.79,399838.0,9.134,9.1401,9.1216,9.1216,399838.0
2015-07-31 14:40:00,14.79,14.8,14.75,14.76,897912.0,9.1216,9.1278,9.097,9.1031,897912.0
2015-07-31 14:50:00,14.75,14.77,14.75,14.75,356227.0,9.097,9.1093,9.097,9.097,356227.0
2015-07-31 15:00:00,14.75,14.79,14.73,14.76,1162811.0,9.097,9.1216,9.0846,9.1031,1162811.0
2015-07-31 15:10:00,14.76,14.81,14.76,14.8,750028.0,9.1031,9.134,9.1031,9.1278,750028.0
2015-07-31 15:20:00,14.79,14.8,14.77,14.77,441727.0,9.1216,9.1278,9.1093,9.1093,441727.0
2015-07-31 15:30:00,14.77,14.81,14.77,14.79,1087513.0,9.1093,9.134,9.1093,9.1216,1087513.0
2015-07-31 15:40:00,14.8,14.81,14.78,14.81,992205.0,9.1278,9.134,9.1155,9.134,992205.0
2015-07-31 15:50:00,14.81,14.83,14.79,14.83,1970213.0,9.134,9.1463,9.1216,9.1463,1970213.0
2015-08-03 09:30:00,14.97,14.99,14.89,14.93,1324727.0,9.2327,9.245,9.1833,9.208,1324727.0
2015-08-03 09:40:00,14.92,14.93,14.85,14.91,1050809.0,9.2018,9.208,9.1586,9.1957,1050809.0
2015-08-03 09:50:00,14.92,14.98,14.91,14.98,691106.0,9.2018,9.2388,9.1957,9.2388,691106.0
2015-08-03 10:00:00,14.99,15.0,14.96,14.96,719471.0,9.245,9.2512,9.2265,9.2265,719471.0
2015-08-03 10:10:00,14.97,15.01,14.96,14.99,887354.0,9.2327,9.2573,9.2265,9.245,887354.0
2015-08-03 10:20:00,14.98,15.01,14.94,14.95,402407.0,9.2388,9.2573,9.2142,9.2203,402407.0
2015-08-03 10:30:00,14.96,14.98,14.93,14.93,521769.0,9.2265,9.2388,9.208,9.208,521769.0
2015-08-03 10:40:00,14.93,14.99,14.93,14.99,566025.0,9.208,9.245,9.208,9.245,566025.0
2015-08-03 10:50:00,14.99,15.01,14.98,15.01,682945.0,9.245,9.2573,9.2388,9.2573,682945.0
2015-08-03 11:00:00,15.0,15.01,14.98,15.0,320122.0,9.2512,9.2573,9.2388,9.2512,320122.0
2015-08-03 11:10:00,15.01,15.04,15.0,15.03,523663.0,9.2573,9.2758,9.2512,9.2697,523663.0
2015-08-03 11:20:00,15.03,15.04,15.0,15.01,416849.0,9.2697,9.2758,9.2512,9.2573,416849.0
2015-08-03 11:30:00,15.01,15.02,15.0,15.0,243302.0,9.2573,9.2635,9.2512,9.2512,243302.0
2015-08-03 11:40:00,15.0,15.03,15.0,15.02,461522.0,9.2512,9.2697,9.2512,9.2635,461522.0
2015-08-03 11:50:00,15.02,15.03,15.01,15.02,282464.0,9.2635,9.2697,9.2573,9.2635,282464.0
2015-08-03 12:00:00,15.02,15.04,15.0,15.03,899769.0,9.2635,9.2758,9.2512,9.2697,899769.0
2015-08-03 12:10:00,15.03,15.04,15.0,15.0,445877.0,9.2697,9.2758,9.2512,9.2512,445877.0
2015-08-03 12:20:00,15.0,15.02,15.0,15.01,220168.0,9.2512,9.2635,9.2512,9.2573,220168.0
2015-08-03 12:30:00,15.01,15.01,15.0,15.0,414051.0,9.2573,9.2573,9.2512,9.2512,414051.0
2015-08-03 12:40:00,15.01,15.01,15.0,15.0,269346.0,9.2573,9.2573,9.2512,9.2512,269346.0
2015-08-03 12:50:00,15.0,15.0,14.95,14.95,466808.0,9.2512,9.2512,9.2203,9.2203,466808.0
2015-08-03 13:00:00,14.95,14.96,14.9,14.9,383671.0,9.2203,9.2265,9.1895,9.1895,383671.0
2015-08-03 13:10:00,14.91,14.93,14.9,14.92,445115.0,9.1957,9.208,9.1895,9.2018,445115.0
2015-08-03 13:20:00,14.91,14.95,14.91,14.93,283126.0,9.1957,9.2203,9.1957,9.208,283126.0
2015-08-03 13:30:00,14.94,14.95,14.93,14.94,265502.0,9.2142,9.2203,9.208,9.2142,265502.0
2015-08-03 13:40:00,14.94,14.97,14.93,14.96,232292.0,9.2142,9.2327,9.208,9.2265,232292.0
2015-08-03 13:50:00,14.96,14.97,14.93,14.94,322739.0,9.2265,9.2327,9.208,9.2142,322739.0
2015-08-03 14:00:00,14.94,14.95,14.92,14.94,345011.0,9.2142,9.2203,9.2018,9.2142,345011.0
2015-08-03 14:10:00,14.94,14.94,14.91,14.92,456221.0,9.2142,9.2142,9.1957,9.2018,456221.0
2015-08-03 14:20:00,14.92,14.93,14.91,14.93,193063.0,9.2018,9.208,9.1957,9.208,193063.0
2015-08-03 14:30:00,14.93,14.95,14.92,14.95,121678.0,9.208,9.2203,9.2018,9.2203,121678.0
2015-08-03 14:40:00,14.95,14.95,14.91,14.92,288484.0,9.2203,9.2203,9.1957,9.2018,288484.0
2015-08-03 14:50:00,14.91,14.92,14.88,14.91,351444.0,9.1957,9.2018,9.1772,9.1957,351444.0
2015-08-03 15:00:00,14.91,14.93,14.9,14.92,370559.0,9.1957,9.208,9.1895,9.2018,370559.0
2015-08-03 15:10:00,14.92,14.92,14.88,14.89,401618.0,9.2018,9.2018,9.1772,9.1833,401618.0
2015-08-03 15:20:00,14.89,14.92,14.89,14.92,292607.0,9.1833,9.2018,9.1833,9.2018,292607.0
2015-08-03 15:30:00,14.92,14.96,14.9,14.96,562115.0,9.2018,9.2265,9.1895,9.2265,562115.0
2015-08-03 15:40:00,14.96,14.97,14.93,14.94,1092305.0,9.2265,9.2327,9.208,9.2142,1092305.0
2015-08-03 15:50:00,14.94,14.95,14.93,14.95,1321525.0,9.2142,9.2203,9.208,9.2203,1321525.0
2015-08-04 09:30:00,14.94,14.97,14.9,14.91,949625.0,9.2142,9.2327,9.1895,9.1957,949625.0
2015-08-04 09:40:00,14.91,14.95,14.9,14.93,509855.0,9.1957,9.2203,9.1895,9.208,509855.0
2015-08-04 09:50:00,14.94,14.99,14.93,14.95,906700.0,9.2142,9.245,9.208,9.2203,906700.0
2015-08-04 10:00:00,14.96,14.97,14.93,14.96,362258.0,9.2265,9.2327,9.208,9.2265,362258.0
2015-08-04 10:10:00,14.97,14.99,14.95,14.96,351325.0,9.2327,9.245,9.2203,9.2265,351325.0
2015-08-04 10:20:00,14.96,14.99,14.95,14.97,308581.0,9.2265,9.245,9.2203,9.2327,308581.0
2015-08-04 10:30:00,14.97,14.98,14.96,14.98,267567.0,9.2327,9.2388,9.2265,9.2388,267567.0
2015-08-04 10:40:00,14.98,15.0,14.95,14.98,424238.0,9.2388,9.2512,9.2203,9.2388,424238.0
2015-08-04 10:50:00,14.99,14.99,14.93,14.95,567021.0,9.245,9.245,9.208,9.2203,567021.0
2015-08-04 11:00:00,14.94,15.0,14.94,14.97,593567.0,9.2142,9.2512,9.2142,9.2327,593567.0
2015-08-04 11:10:00,14.98,14.99,14.94,14.94,465203.0,9.2388,9.245,9.2142,9.2142,465203.0
2015-08-04 11:20:00,14.95,14.95,14.92,14.95,263607.0,9.2203,9.2203,9.2018,9.2203,263607.0
2015-08-04 11:30:00,14.95,14.96,14.93,14.96,246522.0,9.2203,9.2265,9.208,9.2265,246522.0
2015-08-04 11:40:00,14.95,14.96,14.94,14.95,184813.0,9.2203,9.2265,9.2142,9.2203,184813.0
2015-08-04 11:50:00,14.95,14.96,14.92,14.96,368308.0,9.2203,9.2265,9.2018,9.2265,368308.0
2015-08-04 12:00:00,14.96,14.98,14.95,14.98,219047.0,9.2265,9.2388,9.2203,9.2388,219047.0
2015-08-04 12:10:00,14.98,14.98,14.96,14.98,331298.0,9.2388,9.2388,9.2265,9.2388,331298.0
2015-08-04 12:20:00,14.98,14.98,14.95,14.96,489084.0,9.2388,9.2388,9.2203,9.2265,489084.0
2015-08-04 12:30:00,14.96,14.96,14.95,14.96,82004.0,9.2265,9.2265,9.2203,9.2265,82004.0
2015-08-04 12:40:00,14.96,14.96,14.9,14.9,287247.0,9.2265,9.2265,9.1895,9.1895,287247.0
2015-08-04 12:50:00,14.9,14.91,14.88,14.9,481126.0,9.1895,9.1957,9.1772,9.1895,481126.0
2015-08-04 13:00:00,14.9,14.9,14.88,14.9,110485.0,9.1895,9.1895,9.1772,9.1895,110485.0
2015-08-04 13:10:00,14.9,14.92,14.89,14.91,204305.0,9.1895,9.2018,9.1833,9.1957,204305.0
2015-08-04 13:20:00,14.91,14.91,14.88,14.88,125826.0,9.1957,9.1957,9.1772,9.1772,125826.0
2015-08-04 13:30:00,14.89,14.92,14.88,14.92,259358.0,9.1833,9.2018,9.1772,9.2018,259358.0
2015-08-04 13:40:00,14.92,14.92,14.88,14.89,264561.0,9.2018,9.2018,9.1772,9.1833,264561.0
2015-08-04 13:50:00,14.88,14.89,14.86,14.88,340595.0,9.1772,9.1833,9.1648,9.1772,340595.0
2015-08-04 14:00:00,14.88,14.89,14.87,14.89,304904.0,9.1772,9.1833,9.171,9.1833,304904.0
2015-08-04 14:10:00,14.88,14.89,14.87,14.89,211489.0,9.1772,9.1833,9.171,9.1833,211489.0
2015-08-04 14:20:00,14.89,14.9,14.85,14.87,356021.0,9.1833,9.1895,9.1586,9.171,356021.0
2015-08-04 14:30:00,14.87,14.89,14.86,14.89,156731.0,9.171,9.1833,9.1648,9.1833,156731.0
2015-08-04 14:40:00,14.89,14.9,14.87,14.9,263803.0,9.1833,9.1895,9.171,9.1895,263803.0
2015-08-04 14:50:00,14.9,14.9,14.87,14.89,187648.0,9.1895,9.1895,9.171,9.1833,187648.0
2015-08-04 15:00:00,14.89,14.89,14.86,14.87,401156.0,9.1833,9.1833,9.1648,9.171,401156.0
2015-08-04 15:10:00,14.88,14.88,14.87,14.88,98559.0,9.1772,9.1772,9.171,9.1772,98559.0
2015-08-04 15:20:00,14.88,14.88,14.86,14.88,342248.0,9.1772,9.1772,9.1648,9.1772,342248.0
2015-08-04 15:30:00,14.88,14.89,14.87,14.89,347176.0,9.1772,9.1833,9.171,9.1833,347176.0
2015-08-04 15:40:00,14.89,14.91,14.84,14.88,2599413.0,9.1833,9.1957,9.1525,9.1772,2599413.0
2015-08-04 15:50:00,14.88,14.91,14.87,14.9,1789593.0,9.1772,9.1957,9.171,9.1895,1789593.0
2015-08-05 09:30:00,14.99,15.04,14.96,14.98,1129079.0,9.245,9.2758,9.2265,9.2388,1129079.0
2015-08-05 09:40:00,14.99,15.01,14.96,14.96,618844.0,9.245,9.2573,9.2265,9.2265,618844.0
2015-08-05 09:50:00,14.97,14.98,14.89,14.9,792845.0,9.2327,9.2388,9.1833,9.1895,792845.0
2015-08-05 10:00:00,14.9,14.91,14.87,14.9,802463.0,9.1895,9.1957,9.171,9.1895,802463.0
2015-08-05 10:10:00,14.9,14.93,14.88,14.89,941466.0,9.1895,9.208,9.1772,9.1833,941466.0
2015-08-05 10:20:00,14.89,14.9,14.87,14.89,531609.0,9.1833,9.1895,9.171,9.1833,531609.0
2015-08-05 10:30:00,14.89,14.92,14.89,14.91,414611.0,9.1833,9.2018,9.1833,9.1957,414611.0
2015-08-05 10:40:00,14.91,14.92,14.9,14.92,293938.0,9.1957,9.2018,9.1895,9.2018,293938.0
2015-08-05 10:50:00,14.92,14.92,14.89,14.9,151740.0,9.2018,9.2018,9.1833,9.1895,151740.0
2015-08-05 11:00:00,14.9,14.9,14.88,14.89,311925.0,9.1895,9.1895,9.1772,9.1833,311925.0
2015-08-05 11:10:00,14.89,14.89,14.88,14.89,109351.0,9.1833,9.1833,9.1772,9.1833,109351.0
2015-08-05 11:20:00,14.89,14.89,14.86,14.89,394229.0,9.1833,9.1833,9.1648,9.1833,394229.0
2015-08-05 11:30:00,14.88,14.89,14.84,14.85,294271.0,9.1772,9.1833,9.1525,9.1586,294271.0
2015-08-05 11:40:00,14.85,14.85,14.81,14.83,948787.0,9.1586,9.1586,9.134,9.1463,948787.0
2015-08-05 11:50:00,14.83,14.84,14.8,14.82,438632.0,9.1463,9.1525,9.1278,9.1401,438632.0
2015-08-05 12:00:00,14.82,14.83,14.8,14.83,271568.0,9.1401,9.1463,9.1278,9.1463,271568.0
2015-08-05 12:10:00,14.83,14.83,14.79,14.79,248761.0,9.1463,9.1463,9.1216,9.1216,248761.0
2015-08-05 12:20:00,14.79,14.8,14.77,14.79,195813.0,9.1216,9.1278,9.1093,9.1216,195813.0
2015-08-05 12:30:00,14.79,14.81,14.78,14.79,378184.0,9.1216,9.134,9.1155,9.1216,378184.0
2015-08-05 12:40:00,14.79,14.8,14.77,14.79,303010.0,9.1216,9.1278,9.1093,9.1216,303010.0
2015-08-05 12:50:00,14.79,14.8,14.77,14.79,355052.0,9.1216,9.1278,9.1093,9.1216,355052.0
2015-08-05 13:00:00,14.79,14.81,14.78,14.8,523910.0,9.1216,9.134,9.1155,9.1278,523910.0
2015-08-05 13:10:00,14.8,14.8,14.75,14.76,522784.0,9.1278,9.1278,9.097,9.1031,522784.0
2015-08-05 13:20:00,14.76,14.77,14.75,14.76,342763.0,9.1031,9.1093,9.097,9.1031,342763.0
2015-08-05 13:30:00,14.76,14.76,14.75,14.76,122688.0,9.1031,9.1031,9.097,9.1031,122688.0
2015-08-05 13:40:00,14.76,14.76,14.75,14.75,202257.0,9.1031,9.1031,9.097,9.097,202257.0
2015-08-05 13:50:00,14.76,14.76,14.72,14.72,435292.0,9.1031,9.1031,9.0785,9.0785,435292.0
2015-08-05 14:00:00,14.73,14.76,14.72,14.76,667750.0,9.0846,9.1031,9.0785,9.1031,667750.0
2015-08-05 14:10:00,14.76,14.76,14.74,14.75,410304.0,9.1031,9.1031,9.0908,9.097,410304.0
2015-08-05 14:20:00,14.76,14.83,14.75,14.8,1205993.0,9.1031,9.1463,9.097,9.1278,1205993.0
2015-08-05 14:30:00,14.81,14.82,14.8,14.81,214650.0,9.134,9.1401,9.1278,9.134,214650.0
2015-08-05 14:40:00,14.82,14.82,14.79,14.81,413271.0,9.1401,9.1401,9.1216,9.134,413271.0
2015-08-05 14:50:00,14.81,14.81,14.78,14.81,942997.0,9.134,9.134,9.1155,9.134,942997.0
2015-08-05 15:00:00,14.8,14.83,14.8,14.81,820464.0,9.1278,9.1463,9.1278,9.134,820464.0
2015-08-05 15:10:00,14.82,14.83,14.79,14.79,344585.0,9.1401,9.1463,9.1216,9.1216,344585.0
2015-08-05 15:20:00,14.79,14.8,14.78,14.78,182295.0,9.1216,9.1278,9.1155,9.1155,182295.0
2015-08-05 15:30:00,14.78,14.79,14.77,14.79,325816.0,9.1155,9.1216,9.1093,9.1216,325816.0
2015-08-05 15:40:00,14.79,14.81,14.75,14.81,1276484.0,9.1216,9.134,9.097,9.134,1276484.0
2015-08-05 15:50:00,14.81,14.81,14.79,14.8,1057437.0,9.134,9.134,9.1216,9.1278,1057437.0
2015-08-06 09:30:00,14.8,14.82,14.71,14.72,1182117.0,9.1278,9.1401,9.0723,9.0785,1182117.0
2015-08-06 09:40:00,14.72,14.77,14.69,14.71,1081865.0,9.0785,9.1093,9.06,9.0723,1081865.0
2015-08-06 09:50:00,14.71,14.72,14.65,14.67,813693.0,9.0723,9.0785,9.0353,9.0476,813693.0
2015-08-06 10:00:00,14.66,14.69,14.65,14.67,451632.0,9.0415,9.06,9.0353,9.0476,451632.0
2015-08-06 10:10:00,14.66,14.7,14.62,14.63,747948.0,9.0415,9.0661,9.0168,9.023,747948.0
2015-08-06 10:20:00,14.63,14.65,14.62,14.64,375014.0,9.023,9.0353,9.0168,9.0291,375014.0
2015-08-06 10:30:00,14.64,14.72,14.63,14.72,768266.0,9.0291,9.0785,9.023,9.0785,768266.0
2015-08-06 10:40:00,14.72,14.72,14.7,14.71,534240.0,9.0785,9.0785,9.0661,9.0723,534240.0
2015-08-06 10:50:00,14.71,14.72,14.66,14.69,514575.0,9.0723,9.0785,9.0415,9.06,514575.0
2015-08-06 11:00:00,14.69,14.7,14.67,14.68,340251.0,9.06,9.0661,9.0476,9.0538,340251.0
2015-08-06 11:10:00,14.68,14.71,14.67,14.71,502566.0,9.0538,9.0723,9.0476,9.0723,502566.0
2015-08-06 11:20:00,14.71,14.73,14.7,14.71,598042.0,9.0723,9.0846,9.0661,9.0723,598042.0
2015-08-06 11:30:00,14.71,14.74,14.7,14.74,613886.0,9.0723,9.0908,9.0661,9.0908,613886.0
2015-08-06 11:40:00,14.74,14.75,14.72,14.74,592274.0,9.0908,9.097,9.0785,9.0908,592274.0
2015-08-06 11:50:00,14.74,14.74,14.7,14.71,523475.0,9.0908,9.0908,9.0661,9.0723,523475.0
2015-08-06 12:00:00,14.7,14.74,14.7,14.74,652280.0,9.0661,9.0908,9.0661,9.0908,652280.0
2015-08-06 12:10:00,14.74,14.77,14.73,14.77,515350.0,9.0908,9.1093,9.0846,9.1093,515350.0
2015-08-06 12:20:00,14.77,14.78,14.74,14.76,466633.0,9.1093,9.1155,9.0908,9.1031,466633.0
2015-08-06 12:30:00,14.76,14.76,14.71,14.73,239585.0,9.1031,9.1031,9.0723,9.0846,239585.0
2015-08-06 12:40:00,14.72,14.74,14.7,14.72,480668.0,9.0785,9.0908,9.0661,9.0785,480668.0
2015-08-06 12:50:00,14.71,14.72,14.7,14.71,212949.0,9.0723,9.0785,9.0661,9.0723,212949.0
2015-08-06 13:00:00,14.71,14.71,14.7,14.71,271971.0,9.0723,9.0723,9.0661,9.0723,271971.0
2015-08-06 13:10:00,14.7,14.72,14.69,14.71,422846.0,9.0661,9.0785,9.06,9.0723,422846.0
2015-08-06 13:20:00,14.71,14.73,14.69,14.73,532907.0,9.0723,9.0846,9.06,9.0846,532907.0
2015-08-06 13:30:00,14.73,14.76,14.72,14.76,1131938.0,9.0846,9.1031,9.0785,9.1031,1131938.0
2015-08-06 13:40:00,14.75,14.81,14.74,14.81,1299105.0,9.097,9.134,9.0908,9.134,1299105.0
2015-08-06 13:50:00,14.8,14.86,14.79,14.85,1201917.0,9.1278,9.1648,9.1216,9.1586,1201917.0
2015-08-06 14:00:00,14.85,14.87,14.82,14.83,665607.0,9.1586,9.171,9.1401,9.1463,665607.0
2015-08-06 14:10:00,14.83,14.84,14.81,14.84,762530.0,9.1463,9.1525,9.134,9.1525,762530.0
2015-08-06 14:20:00,14.83,14.88,14.82,14.85,875239.0,9.1463,9.1772,9.1401,9.1586,875239.0
2015-08-06 14:30:00,14.85,14.86,14.83,14.85,267516.0,9.1586,9.1648,9.1463,9.1586,267516.0
2015-08-06 14:40:00,14.84,14.85,14.82,14.82,194959.0,9.1525,9.1586,9.1401,9.1401,194959.0
2015-08-06 14:50:00,14.82,14.83,14.81,14.81,174728.0,9.1401,9.1463,9.134,9.134,174728.0
2015-08-06 15:00:00,14.81,14.82,14.79,14.81,434198.0,9.134,9.1401,9.1216,9.134,434198.0
2015-08-06 15:10:00,14.81,14.83,14.8,14.82,487468.0,9.134,9.1463,9.1278,9.1401,487468.0
2015-08-06 15:20:00,14.82,14.83,14.8,14.81,522264.0,9.1401,9.1463,9.1278,9.134,522264.0
2015-08-06 15:30:00,14.81,14.82,14.79,14.81,1079470.0,9.134,9.1401,9.1216,9.134,1079470.0
2015-08-06 15:40:00,14.81,14.86,14.8,14.86,844348.0,9.134,9.1648,9.1278,9.1648,844348.0
2015-08-06 15:50:00,14.85,14.86,14.83,14.84,1055124.0,9.1586,9.1648,9.1463,9.1525,1055124.0
2015-08-07 09:30:00,14.85,14.88,14.75,14.79,878296.0,9.1586,9.1772,9.097,9.1216,878296.0
2015-08-07 09:40:00,14.79,14.9,14.79,14.88,596348.0,9.1216,9.1895,9.1216,9.1772,596348.0
2015-08-07 09:50:00,14.88,14.88,14.82,14.85,784018.0,9.1772,9.1772,9.1401,9.1586,784018.0
2015-08-07 10:00:00,14.85,14.88,14.82,14.87,368186.0,9.1586,9.1772,9.1401,9.171,368186.0
2015-08-07 10:10:00,14.87,14.92,14.86,14.9,472151.0,9.171,9.2018,9.1648,9.1895,472151.0
2015-08-07 10:20:00,14.9,14.91,14.86,14.86,605906.0,9.1895,9.1957,9.1648,9.1648,605906.0
2015-08-07 10:30:00,14.86,14.88,14.85,14.86,246529.0,9.1648,9.1772,9.1586,9.1648,246529.0
2015-08-07 10:40:00,14.87,14.89,14.86,14.89,262586.0,9.171,9.1833,9.1648,9.1833,262586.0
2015-08-07 10:50:00,14.88,14.89,14.85,14.85,224245.0,9.1772,9.1833,9.1586,9.1586,224245.0
2015-08-07 11:00:00,14.86,14.88,14.84,14.86,317539.0,9.1648,9.1772,9.1525,9.1648,317539.0
2015-08-07 11:10:00,14.86,14.87,14.8,14.8,310264.0,9.1648,9.171,9.1278,9.1278,310264.0
2015-08-07 11:20:00,14.8,14.83,14.8,14.81,400715.0,9.1278,9.1463,9.1278,9.134,400715.0
2015-08-07 11:30:00,14.81,14.82,14.78,14.79,757271.0,9.134,9.1401,9.1155,9.1216,757271.0
2015-08-07 11:40:00,14.79,14.82,14.79,14.81,237291.0,9.1216,9.1401,9.1216,9.134,237291.0
2015-08-07 11:50:00,14.81,14.82,14.78,14.8,332908.0,9.134,9.1401,9.1155,9.1278,332908.0
2015-08-07 12:00:00,14.81,14.82,14.8,14.82,126507.0,9.134,9.1401,9.1278,9.1401,126507.0
2015-08-07 12:10:00,14.82,14.82,14.8,14.81,153273.0,9.1401,9.1401,9.1278,9.134,153273.0
2015-08-07 12:20:00,14.8,14.81,14.78,14.79,217746.0,9.1278,9.134,9.1155,9.1216,217746.0
2015-08-07 12:30:00,14.79,14.79,14.75,14.77,278344.0,9.1216,9.1216,9.097,9.1093,278344.0
2015-08-07 12:40:00,14.77,14.78,14.76,14.77,140518.0,9.1093,9.1155,9.1031,9.1093,140518.0
2015-08-07 12:50:00,14.77,14.79,14.77,14.78,142457.0,9.1093,9.1216,9.1093,9.1155,142457.0
2015-08-07 13:00:00,14.79,14.81,14.78,14.81,218323.0,9.1216,9.134,9.1155,9.134,218323.0
2015-08-07 13:10:00,14.81,14.81,14.78,14.79,148938.0,9.134,9.134,9.1155,9.1216,148938.0
2015-08-07 13:20:00,14.79,14.79,14.76,14.79,190225.0,9.1216,9.1216,9.1031,9.1216,190225.0
2015-08-07 13:30:00,14.79,14.8,14.78,14.79,147318.0,9.1216,9.1278,9.1155,9.1216,147318.0
2015-08-07 13:40:00,14.78,14.82,14.78,14.82,512571.0,9.1155,9.1401,9.1155,9.1401,512571.0
2015-08-07 13:50:00,14.82,14.82,14.8,14.82,360692.0,9.1401,9.1401,9.1278,9.1401,360692.0
2015-08-07 14:00:00,14.82,14.82,14.8,14.82,376274.0,9.1401,9.1401,9.1278,9.1401,376274.0
2015-08-07 14:10:00,14.82,14.82,14.79,14.79,215980.0,9.1401,9.1401,9.1216,9.1216,215980.0
2015-08-07 14:20:00,14.8,14.8,14.79,14.79,79135.0,9.1278,9.1278,9.1216,9.1216,79135.0
2015-08-07 14:30:00,14.79,14.8,14.79,14.79,54827.0,9.1216,9.1278,9.1216,9.1216,54827.0
2015-08-07 14:40:00,14.79,14.8,14.77,14.77,170721.0,9.1216,9.1278,9.1093,9.1093,170721.0
2015-08-07 14:50:00,14.77,14.78,14.76,14.76,112741.0,9.1093,9.1155,9.1031,9.1031,112741.0
2015-08-07 15:00:00,14.77,14.79,14.76,14.79,404531.0,9.1093,9.1216,9.1031,9.1216,404531.0
2015-08-07 15:10:00,14.79,14.79,14.76,14.77,216795.0,9.1216,9.1216,9.1031,9.1093,216795.0
2015-08-07 15:20:00,14.77,14.8,14.76,14.79,357370.0,9.1093,9.1278,9.1031,9.1216,357370.0
2015-08-07 15:30:00,14.79,14.8,14.78,14.79,455640.0,9.1216,9.1278,9.1155,9.1216,455640.0
2015-08-07 15:40:00,14.8,14.8,14.77,14.78,480716.0,9.1278,9.1278,9.1093,9.1155,480716.0
2015-08-07 15:50:00,14.78,14.81,14.77,14.81,837858.0,9.1155,9.134,9.1093,9.134,837858.0
2015-08-10 09:30:00,14.87,14.89,14.81,14.85,1207210.0,9.171,9.1833,9.134,9.1586,1207210.0
2015-08-10 09:40:00,14.85,14.92,14.84,14.88,641085.0,9.1586,9.2018,9.1525,9.1772,641085.0
2015-08-10 09:50:00,14.88,14.92,14.87,14.91,335443.0,9.1772,9.2018,9.171,9.1957,335443.0
2015-08-10 10:00:00,14.91,14.92,14.88,14.91,641455.0,9.1957,9.2018,9.1772,9.1957,641455.0
2015-08-10 10:10:00,14.91,14.96,14.9,14.96,909222.0,9.1957,9.2265,9.1895,9.2265,909222.0
2015-08-10 10:20:00,14.96,14.97,14.93,14.94,344884.0,9.2265,9.2327,9.208,9.2142,344884.0
2015-08-10 10:30:00,14.94,14.95,14.93,14.95,195214.0,9.2142,9.2203,9.208,9.2203,195214.0
2015-08-10 10:40:00,14.95,14.98,14.94,14.98,403996.0,9.2203,9.2388,9.2142,9.2388,403996.0
2015-08-10 10:50:00,14.98,14.99,14.95,14.99,402397.0,9.2388,9.245,9.2203,9.245,402397.0
2015-08-10 11:00:00,14.99,15.0,14.98,15.0,309923.0,9.245,9.2512,9.2388,9.2512,309923.0
2015-08-10 11:10:00,15.0,15.0,14.98,15.0,884939.0,9.2512,9.2512,9.2388,9.2512,884939.0
2015-08-10 11:20:00,15.0,15.0,14.95,14.95,376509.0,9.2512,9.2512,9.2203,9.2203,376509.0
2015-08-10 11:30:00,14.96,14.98,14.95,14.95,499086.0,9.2265,9.2388,9.2203,9.2203,499086.0
2015-08-10 11:40:00,14.96,14.97,14.94,14.95,269284.0,9.2265,9.2327,9.2142,9.2203,269284.0
2015-08-10 11:50:00,14.95,14.96,14.93,14.95,320395.0,9.2203,9.2265,9.208,9.2203,320395.0
2015-08-10 12:00:00,14.96,14.97,14.95,14.96,379584.0,9.2265,9.2327,9.2203,9.2265,379584.0
2015-08-10 12:10:00,14.96,14.97,14.94,14.95,206942.0,9.2265,9.2327,9.2142,9.2203,206942.0
2015-08-10 12:20:00,14.95,14.97,14.94,14.96,377980.0,9.2203,9.2327,9.2142,9.2265,377980.0
2015-08-10 12:30:00,14.96,14.98,14.96,14.97,168592.0,9.2265,9.2388,9.2265,9.2327,168592.0
2015-08-10 12:40:00,14.98,14.99,14.96,14.99,252662.0,9.2388,9.245,9.2265,9.245,252662.0
2015-08-10 12:50:00,14.99,14.99,14.96,14.97,705662.0,9.245,9.245,9.2265,9.2327,705662.0
2015-08-10 13:00:00,14.96,14.97,14.96,14.97,99359.0,9.2265,9.2327,9.2265,9.2327,99359.0
2015-08-10 13:10:00,14.97,14.98,14.96,14.97,273048.0,9.2327,9.2388,9.2265,9.2327,273048.0
2015-08-10 13:20:00,14.97,14.98,14.97,14.97,95119.0,9.2327,9.2388,9.2327,9.2327,95119.0
2015-08-10 13:30:00,14.98,15.0,14.97,14.99,341325.0,9.2388,9.2512,9.2327,9.245,341325.0
2015-08-10 13:40:00,14.99,14.99,14.97,14.98,128552.0,9.245,9.245,9.2327,9.2388,128552.0
2015-08-10 13:50:00,14.98,15.0,14.97,14.99,332994.0,9.2388,9.2512,9.2327,9.245,332994.0
2015-08-10 14:00:00,14.99,15.0,14.98,14.99,296122.0,9.245,9.2512,9.2388,9.245,296122.0
2015-08-10 14:10:00,14.98,15.0,14.98,14.99,204577.0,9.2388,9.2512,9.2388,9.245,204577.0
2015-08-10 14:20:00,14.99,15.0,14.98,14.99,142620.0,9.245,9.2512,9.2388,9.245,142620.0
2015-08-10 14:30:00,15.0,15.0,14.97,14.99,264808.0,9.2512,9.2512,9.2327,9.245,264808.0
2015-08-10 14:40:00,14.98,14.99,14.98,14.98,77879.0,9.2388,9.245,9.2388,9.2388,77879.0
2015-08-10 14:50:00,14.99,15.0,14.98,14.99,293987.0,9.245,9.2512,9.2388,9.245,293987.0
2015-08-10 15:00:00,14.99,15.0,14.98,14.99,417586.0,9.245,9.2512,9.2388,9.245,417586.0
2015-08-10 15:10:00,14.99,15.0,14.98,14.99,358594.0,9.245,9.2512,9.2388,9.245,358594.0
2015-08-10 15:20:00,14.99,14.99,14.98,14.99,186518.0,9.245,9.245,9.2388,9.245,186518.0
2015-08-10 15:30:00,14.99,15.0,14.98,14.99,445898.0,9.245,9.2512,9.2388,9.245,445898.0
2015-08-10 15:40:00,14.99,14.99,14.97,14.98,613328.0,9.245,9.245,9.2327,9.2388,613328.0
2015-08-10 15:50:00,14.97,14.99,14.97,14.99,850254.0,9.2327,9.245,9.2327,9.245,850254.0
2015-08-11 09:30:00,14.8,14.8,14.72,14.74,1927755.0,9.1278,9.1278,9.0785,9.0908,1927755.0
2015-08-11 09:40:00,14.74,14.76,14.61,14.63,2146755.0,9.0908,9.1031,9.0106,9.023,2146755.0
2015-08-11 09:50:00,14.63,14.69,14.61,14.67,711915.0,9.023,9.06,9.0106,9.0476,711915.0
2015-08-11 10:00:00,14.67,14.68,14.64,14.66,690866.0,9.0476,9.0538,9.0291,9.0415,690866.0
2015-08-11 10:10:00,14.67,14.69,14.64,14.68,592402.0,9.0476,9.06,9.0291,9.0538,592402.0
2015-08-11 10:20:00,14.67,14.7,14.66,14.67,1698212.0,9.0476,9.0661,9.0415,9.0476,1698212.0
2015-08-11 10:30:00,14.67,14.7,14.66,14.68,707359.0,9.0476,9.0661,9.0415,9.0538,707359.0
2015-08-11 10:40:00,14.68,14.69,14.67,14.69,450895.0,9.0538,9.06,9.0476,9.06,450895.0
2015-08-11 10:50:00,14.69,14.72,14.66,14.71,850362.0,9.06,9.0785,9.0415,9.0723,850362.0
2015-08-11 11:00:00,14.7,14.73,14.69,14.71,962837.0,9.0661,9.0846,9.06,9.0723,962837.0
2015-08-11 11:10:00,14.71,14.76,14.71,14.74,542524.0,9.0723,9.1031,9.0723,9.0908,542524.0
2015-08-11 11:20:00,14.74,14.74,14.66,14.67,416705.0,9.0908,9.0908,9.0415,9.0476,416705.0
2015-08-11 11:30:00,14.68,14.69,14.66,14.68,229713.0,9.0538,9.06,9.0415,9.0538,229713.0
2015-08-11 11:40:00,14.68,14.68,14.65,14.67,438532.0,9.0538,9.0538,9.0353,9.0476,438532.0
2015-08-11 11:50:00,14.67,14.67,14.65,14.66,219493.0,9.0476,9.0476,9.0353,9.0415,219493.0
2015-08-11 12:00:00,14.66,14.69,14.65,14.69,418342.0,9.0415,9.06,9.0353,9.06,418342.0
2015-08-11 12:10:00,14.69,14.72,14.68,14.72,424622.0,9.06,9.0785,9.0538,9.0785,424622.0
2015-08-11 12:20:00,14.72,14.72,14.71,14.72,81055.0,9.0785,9.0785,9.0723,9.0785,81055.0
2015-08-11 12:30:00,14.72,14.72,14.7,14.71,241572.0,9.0785,9.0785,9.0661,9.0723,241572.0
2015-08-11 12:40:00,14.71,14.71,14.68,14.69,280149.0,9.0723,9.0723,9.0538,9.06,280149.0
2015-08-11 12:50:00,14.69,14.69,14.66,14.66,230304.0,9.06,9.06,9.0415,9.0415,230304.0
2015-08-11 13:00:00,14.67,14.67,14.65,14.66,254959.0,9.0476,9.0476,9.0353,9.0415,254959.0
2015-08-11 13:10:00,14.66,14.67,14.65,14.66,181275.0,9.0415,9.0476,9.0353,9.0415,181275.0
2015-08-11 13:20:00,14.66,14.66,14.63,14.64,352927.0,9.0415,9.0415,9.023,9.0291,352927.0
2015-08-11 13:30:00,14.64,14.65,14.63,14.64,613294.0,9.0291,9.0353,9.023,9.0291,613294.0
2015-08-11 13:40:00,14.64,14.66,14.63,14.66,589962.0,9.0291,9.0415,9.023,9.0415,589962.0
2015-08-11 13:50:00,14.66,14.67,14.64,14.64,721927.0,9.0415,9.0476,9.0291,9.0291,721927.0
2015-08-11 14:00:00,14.65,14.66,14.64,14.66,458039.0,9.0353,9.0415,9.0291,9.0415,458039.0
2015-08-11 14:10:00,14.66,14.66,14.63,14.64,561813.0,9.0415,9.0415,9.023,9.0291,561813.0
2015-08-11 14:20:00,14.64,14.65,14.63,14.64,272685.0,9.0291,9.0353,9.023,9.0291,272685.0
2015-08-11 14:30:00,14.65,14.65,14.63,14.65,513385.0,9.0353,9.0353,9.023,9.0353,513385.0
2015-08-11 14:40:00,14.65,14.66,14.64,14.65,303010.0,9.0353,9.0415,9.0291,9.0353,303010.0
2015-08-11 14:50:00,14.64,14.66,14.63,14.66,266826.0,9.0291,9.0415,9.023,9.0415,266826.0
2015-08-11 15:00:00,14.66,14.66,14.64,14.64,329925.0,9.0415,9.0415,9.0291,9.0291,329925.0
2015-08-11 15:10:00,14.64,14.68,14.63,14.68,743987.0,9.0291,9.0538,9.023,9.0538,743987.0
2015-08-11 15:20:00,14.68,14.7,14.66,14.69,575528.0,9.0538,9.0661,9.0415,9.06,575528.0
2015-08-11 15:30:00,14.69,14.72,14.68,14.71,695945.0,9.06,9.0785,9.0538,9.0723,695945.0
2015-08-11 15:40:00,14.71,14.72,14.68,14.69,623906.0,9.0723,9.0785,9.0538,9.06,623906.0
2015-08-11 15:50:00,14.69,14.71,14.68,14.71,1583520.0,9.06,9.0723,9.0538,9.0723,1583520.0
2015-08-12 09:30:00,14.55,14.63,14.51,14.56,1600455.0,8.9736,9.023,8.949,8.9798,1600455.0
2015-08-12 09:40:00,14.56,14.6,14.52,14.53,588025.0,8.9798,9.0045,8.9551,8.9613,588025.0
2015-08-12 09:50:00,14.52,14.54,14.5,14.5,464951.0,8.9551,8.9675,8.9428,8.9428,464951.0
2015-08-12 10:00:00,14.5,14.51,14.42,14.42,1231702.0,8.9428,8.949,8.8934,8.8934,1231702.0
2015-08-12 10:10:00,14.42,14.46,14.4,14.46,1054755.0,8.8934,8.9181,8.8811,8.9181,1054755.0
2015-08-12 10:20:00,14.46,14.47,14.37,14.43,928149.0,8.9181,8.9243,8.8626,8.8996,928149.0
2015-08-12 10:30:00,14.43,14.49,14.42,14.49,779667.0,8.8996,8.9366,8.8934,8.9366,779667.0
2015-08-12 10:40:00,14.49,14.5,14.46,14.48,366661.0,8.9366,8.9428,8.9181,8.9305,366661.0
2015-08-12 10:50:00,14.47,14.48,14.45,14.46,625235.0,8.9243,8.9305,8.912,8.9181,625235.0
2015-08-12 11:00:00,14.46,14.53,14.46,14.51,403928.0,8.9181,8.9613,8.9181,8.949,403928.0
2015-08-12 11:10:00,14.52,14.53,14.5,14.51,316987.0,8.9551,8.9613,8.9428,8.949,316987.0
2015-08-12 11:20:00,14.51,14.51,14.46,14.51,334719.0,8.949,8.949,8.9181,8.949,334719.0
2015-08-12 11:30:00,14.51,14.51,14.46,14.46,260400.0,8.949,8.949,8.9181,8.9181,260400.0
2015-08-12 11:40:00,14.46,14.49,14.46,14.49,258326.0,8.9181,8.9366,8.9181,8.9366,258326.0
2015-08-12 11:50:00,14.49,14.49,14.46,14.46,405064.0,8.9366,8.9366,8.9181,8.9181,405064.0
2015-08-12 12:00:00,14.47,14.47,14.43,14.43,405648.0,8.9243,8.9243,8.8996,8.8996,405648.0
2015-08-12 12:10:00,14.44,14.46,14.43,14.45,308829.0,8.9058,8.9181,8.8996,8.912,308829.0
2015-08-12 12:20:00,14.46,14.47,14.44,14.46,597874.0,8.9181,8.9243,8.9058,8.9181,597874.0
2015-08-12 12:30:00,14.47,14.51,14.45,14.51,445156.0,8.9243,8.949,8.912,8.949,445156.0
2015-08-12 12:40:00,14.51,14.52,14.49,14.52,442481.0,8.949,8.9551,8.9366,8.9551,442481.0
2015-08-12 12:50:00,14.51,14.54,14.5,14.52,315221.0,8.949,8.9675,8.9428,8.9551,315221.0
2015-08-12 13:00:00,14.52,14.57,14.51,14.56,391037.0,8.9551,8.986,8.949,8.9798,391037.0
2015-08-12 13:10:00,14.55,14.59,14.54,14.59,249971.0,8.9736,8.9983,8.9675,8.9983,249971.0
2015-08-12 13:20:00,14.59,14.59,14.55,14.56,238854.0,8.9983,8.9983,8.9736,8.9798,238854.0
2015-08-12 13:30:00,14.56,14.59,14.55,14.58,370443.0,8.9798,8.9983,8.9736,8.9921,370443.0
2015-08-12 13:40:00,14.58,14.64,14.57,14.63,748239.0,8.9921,9.0291,8.986,9.023,748239.0
2015-08-12 13:50:00,14.63,14.64,14.62,14.63,208283.0,9.023,9.0291,9.0168,9.023,208283.0
2015-08-12 14:00:00,14.62,14.63,14.58,14.59,432661.0,9.0168,9.023,8.9921,8.9983,432661.0
2015-08-12 14:10:00,14.59,14.6,14.56,14.58,224041.0,8.9983,9.0045,8.9798,8.9921,224041.0
2015-08-12 14:20:00,14.58,14.58,14.53,14.55,341638.0,8.9921,8.9921,8.9613,8.9736,341638.0
2015-08-12 14:30:00,14.55,14.61,14.54,14.61,324278.0,8.9736,9.0106,8.9675,9.0106,324278.0
2015-08-12 14:40:00,14.61,14.64,14.59,14.64,309660.0,9.0106,9.0291,8.9983,9.0291,309660.0
2015-08-12 14:50:00,14.64,14.65,14.62,14.64,273566.0,9.0291,9.0353,9.0168,9.0291,273566.0
2015-08-12 15:00:00,14.63,14.67,14.63,14.65,543985.0,9.023,9.0476,9.023,9.0353,543985.0
2015-08-12 15:10:00,14.66,14.66,14.63,14.65,296760.0,9.0415,9.0415,9.023,9.0353,296760.0
2015-08-12 15:20:00,14.65,14.7,14.64,14.68,769005.0,9.0353,9.0661,9.0291,9.0538,769005.0
2015-08-12 15:30:00,14.68,14.71,14.66,14.67,430910.0,9.0538,9.0723,9.0415,9.0476,430910.0
2015-08-12 15:40:00,14.66,14.68,14.65,14.68,471121.0,9.0415,9.0538,9.0353,9.0538,471121.0
2015-08-12 15:50:00,14.68,14.69,14.66,14.68,841951.0,9.0538,9.06,9.0415,9.0538,841951.0
2015-08-13 09:30:00,14.64,14.74,14.59,14.63,977520.0,9.0291,9.0908,8.9983,9.023,977520.0
2015-08-13 09:40:00,14.63,14.68,14.61,14.65,390805.0,9.023,9.0538,9.0106,9.0353,390805.0
2015-08-13 09:50:00,14.66,14.75,14.65,14.75,598059.0,9.0415,9.097,9.0353,9.097,598059.0
2015-08-13 10:00:00,14.75,14.78,14.73,14.77,723648.0,9.097,9.1155,9.0846,9.1093,723648.0
2015-08-13 10:10:00,14.76,14.77,14.73,14.74,491005.0,9.1031,9.1093,9.0846,9.0908,491005.0
2015-08-13 10:20:00,14.74,14.81,14.74,14.81,615164.0,9.0908,9.134,9.0908,9.134,615164.0
2015-08-13 10:30:00,14.8,14.83,14.77,14.83,1071731.0,9.1278,9.1463,9.1093,9.1463,1071731.0
2015-08-13 10:40:00,14.83,14.85,14.76,14.78,728285.0,9.1463,9.1586,9.1031,9.1155,728285.0
2015-08-13 10:50:00,14.77,14.8,14.74,14.74,710501.0,9.1093,9.1278,9.0908,9.0908,710501.0
2015-08-13 11:00:00,14.74,14.76,14.71,14.72,401419.0,9.0908,9.1031,9.0723,9.0785,401419.0
2015-08-13 11:10:00,14.72,14.75,14.71,14.75,379550.0,9.0785,9.097,9.0723,9.097,379550.0
2015-08-13 11:20:00,14.75,14.75,14.72,14.73,284593.0,9.097,9.097,9.0785,9.0846,284593.0
2015-08-13 11:30:00,14.73,14.75,14.71,14.71,319987.0,9.0846,9.097,9.0723,9.0723,319987.0
2015-08-13 11:40:00,14.71,14.75,14.71,14.74,247211.0,9.0723,9.097,9.0723,9.0908,247211.0
2015-08-13 11:50:00,14.74,14.76,14.73,14.74,494697.0,9.0908,9.1031,9.0846,9.0908,494697.0
2015-08-13 12:00:00,14.74,14.78,14.74,14.78,168621.0,9.0908,9.1155,9.0908,9.1155,168621.0
2015-08-13 12:10:00,14.78,14.78,14.77,14.78,93367.0,9.1155,9.1155,9.1093,9.1155,93367.0
2015-08-13 12:20:00,14.78,14.78,14.77,14.78,150319.0,9.1155,9.1155,9.1093,9.1155,150319.0
2015-08-13 12:30:00,14.78,14.79,14.74,14.75,470167.0,9.1155,9.1216,9.0908,9.097,470167.0
2015-08-13 12:40:00,14.75,14.75,14.73,14.74,306249.0,9.097,9.097,9.0846,9.0908,306249.0
2015-08-13 12:50:00,14.73,14.75,14.71,14.71,263433.0,9.0846,9.097,9.0723,9.0723,263433.0
2015-08-13 13:00:00,14.71,14.75,14.71,14.75,120805.0,9.0723,9.097,9.0723,9.097,120805.0
2015-08-13 13:10:00,14.75,14.77,14.74,14.75,218401.0,9.097,9.1093,9.0908,9.097,218401.0
2015-08-13 13:20:00,14.75,14.77,14.74,14.76,130392.0,9.097,9.1093,9.0908,9.1031,130392.0
2015-08-13 13:30:00,14.76,14.77,14.75,14.76,235678.0,9.1031,9.1093,9.097,9.1031,235678.0
2015-08-13 13:40:00,14.76,14.76,14.73,14.74,221158.0,9.1031,9.1031,9.0846,9.0908,221158.0
2015-08-13 13:50:00,14.74,14.74,14.72,14.74,202056.0,9.0908,9.0908,9.0785,9.0908,202056.0
2015-08-13 14:00:00,14.73,14.77,14.73,14.75,674944.0,9.0846,9.1093,9.0846,9.097,674944.0
2015-08-13 14:10:00,14.76,14.77,14.74,14.75,312008.0,9.1031,9.1093,9.0908,9.097,312008.0
2015-08-13 14:20:00,14.75,14.75,14.74,14.74,206545.0,9.097,9.097,9.0908,9.0908,206545.0
2015-08-13 14:30:00,14.74,14.75,14.73,14.73,406951.0,9.0908,9.097,9.0846,9.0846,406951.0
2015-08-13 14:40:00,14.73,14.74,14.7,14.71,490020.0,9.0846,9.0908,9.0661,9.0723,490020.0
2015-08-13 14:50:00,14.71,14.73,14.7,14.71,342493.0,9.0723,9.0846,9.0661,9.0723,342493.0
2015-08-13 15:00:00,14.71,14.72,14.68,14.69,338626.0,9.0723,9.0785,9.0538,9.06,338626.0
2015-08-13 15:10:00,14.69,14.7,14.68,14.7,330732.0,9.06,9.0661,9.0538,9.0661,330732.0
2015-08-13 15:20:00,14.7,14.7,14.65,14.66,606963.0,9.0661,9.0661,9.0353,9.0415,606963.0
2015-08-13 15:30:00,14.65,14.69,14.62,14.68,1026276.0,9.0353,9.06,9.0168,9.0538,1026276.0
2015-08-13 15:40:00,14.69,14.69,14.65,14.68,1091154.0,9.06,9.06,9.0353,9.0538,1091154.0
2015-08-13 15:50:00,14.67,14.72,14.67,14.71,1665271.0,9.0476,9.0785,9.0476,9.0723,1665271.0
2015-08-14 09:30:00,14.73,14.77,14.68,14.73,820528.0,9.0846,9.1093,9.0538,9.0846,820528.0
2015-08-14 09:40:00,14.73,14.78,14.69,14.75,1056234.0,9.0846,9.1155,9.06,9.097,1056234.0
2015-08-14 09:50:00,14.75,14.76,14.72,14.73,537038.0,9.097,9.1031,9.0785,9.0846,537038.0
2015-08-14 10:00:00,14.73,14.78,14.72,14.78,849474.0,9.0846,9.1155,9.0785,9.1155,849474.0
2015-08-14 10:10:00,14.78,14.8,14.77,14.79,781892.0,9.1155,9.1278,9.1093,9.1216,781892.0
2015-08-14 10:20:00,14.79,14.83,14.79,14.81,530263.0,9.1216,9.1463,9.1216,9.134,530263.0
2015-08-14 10:30:00,14.81,14.83,14.78,14.79,342618.0,9.134,9.1463,9.1155,9.1216,342618.0
2015-08-14 10:40:00,14.79,14.82,14.76,14.78,557557.0,9.1216,9.1401,9.1031,9.1155,557557.0
2015-08-14 10:50:00,14.78,14.81,14.77,14.8,807112.0,9.1155,9.134,9.1093,9.1278,807112.0
2015-08-14 11:00:00,14.79,14.81,14.78,14.79,458529.0,9.1216,9.134,9.1155,9.1216,458529.0
2015-08-14 11:10:00,14.79,14.81,14.78,14.79,528594.0,9.1216,9.134,9.1155,9.1216,528594.0
2015-08-14 11:20:00,14.79,14.82,14.79,14.8,230751.0,9.1216,9.1401,9.1216,9.1278,230751.0
2015-08-14 11:30:00,14.81,14.81,14.77,14.8,201877.0,9.134,9.134,9.1093,9.1278,201877.0
2015-08-14 11:40:00,14.8,14.81,14.78,14.79,198296.0,9.1278,9.134,9.1155,9.1216,198296.0
2015-08-14 11:50:00,14.78,14.8,14.77,14.78,185831.0,9.1155,9.1278,9.1093,9.1155,185831.0
2015-08-14 12:00:00,14.78,14.78,14.75,14.76,302597.0,9.1155,9.1155,9.097,9.1031,302597.0
2015-08-14 12:10:00,14.75,14.78,14.75,14.78,278456.0,9.097,9.1155,9.097,9.1155,278456.0
2015-08-14 12:20:00,14.78,14.78,14.76,14.77,168478.0,9.1155,9.1155,9.1031,9.1093,168478.0
2015-08-14 12:30:00,14.77,14.78,14.75,14.75,335643.0,9.1093,9.1155,9.097,9.097,335643.0
2015-08-14 12:40:00,14.75,14.77,14.75,14.77,511537.0,9.097,9.1093,9.097,9.1093,511537.0
2015-08-14 12:50:00,14.77,14.78,14.75,14.78,289573.0,9.1093,9.1155,9.097,9.1155,289573.0
2015-08-14 13:00:00,14.78,14.78,14.77,14.78,201821.0,9.1155,9.1155,9.1093,9.1155,201821.0
2015-08-14 13:10:00,14.78,14.8,14.77,14.79,162145.0,9.1155,9.1278,9.1093,9.1216,162145.0
2015-08-14 13:20:00,14.79,14.83,14.79,14.81,431237.0,9.1216,9.1463,9.1216,9.134,431237.0
2015-08-14 13:30:00,14.81,14.83,14.8,14.81,381290.0,9.134,9.1463,9.1278,9.134,381290.0
2015-08-14 13:40:00,14.81,14.83,14.8,14.81,318859.0,9.134,9.1463,9.1278,9.134,318859.0
2015-08-14 13:50:00,14.81,14.82,14.8,14.81,177447.0,9.134,9.1401,9.1278,9.134,177447.0
2015-08-14 14:00:00,14.81,14.81,14.77,14.78,201397.0,9.134,9.134,9.1093,9.1155,201397.0
2015-08-14 14:10:00,14.77,14.79,14.77,14.79,295729.0,9.1093,9.1216,9.1093,9.1216,295729.0
2015-08-14 14:20:00,14.79,14.8,14.78,14.8,346435.0,9.1216,9.1278,9.1155,9.1278,346435.0
2015-08-14 14:30:00,14.8,14.81,14.78,14.81,489671.0,9.1278,9.134,9.1155,9.134,489671.0
2015-08-14 14:40:00,14.8,14.81,14.8,14.81,122141.0,9.1278,9.134,9.1278,9.134,122141.0
2015-08-14 14:50:00,14.81,14.81,14.78,14.79,291519.0,9.134,9.134,9.1155,9.1216,291519.0
2015-08-14 15:00:00,14.79,14.81,14.78,14.81,185940.0,9.1216,9.134,9.1155,9.134,185940.0
2015-08-14 15:10:00,14.81,14.81,14.79,14.8,284681.0,9.134,9.134,9.1216,9.1278,284681.0
2015-08-14 15:20:00,14.8,14.81,14.77,14.77,724147.0,9.1278,9.134,9.1093,9.1093,724147.0
2015-08-14 15:30:00,14.77,14.78,14.76,14.77,341820.0,9.1093,9.1155,9.1031,9.1093,341820.0
2015-08-14 15:40:00,14.77,14.77,14.75,14.77,732064.0,9.1093,9.1093,9.097,9.1093,732064.0
2015-08-14 15:50:00,14.77,14.78,14.75,14.78,1203809.0,9.1093,9.1155,9.097,9.1155,1203809.0
2015-08-17 09:30:00,14.76,14.77,14.63,14.66,1355401.0,9.1031,9.1093,9.023,9.0415,1355401.0
2015-08-17 09:40:00,14.66,14.67,14.6,14.6,433120.0,9.0415,9.0476,9.0045,9.0045,433120.0
2015-08-17 09:50:00,14.6,14.62,14.6,14.6,462997.0,9.0045,9.0168,9.0045,9.0045,462997.0
2015-08-17 10:00:00,14.6,14.66,14.6,14.66,407105.0,9.0045,9.0415,9.0045,9.0415,407105.0
2015-08-17 10:10:00,14.66,14.69,14.65,14.67,700276.0,9.0415,9.06,9.0353,9.0476,700276.0
2015-08-17 10:20:00,14.67,14.68,14.63,14.63,288295.0,9.0476,9.0538,9.023,9.023,288295.0
2015-08-17 10:30:00,14.64,14.65,14.61,14.63,617136.0,9.0291,9.0353,9.0106,9.023,617136.0
2015-08-17 10:40:00,14.63,14.63,14.57,14.59,759281.0,9.023,9.023,8.986,8.9983,759281.0
2015-08-17 10:50:00,14.6,14.64,14.59,14.63,286147.0,9.0045,9.0291,8.9983,9.023,286147.0
2015-08-17 11:00:00,14.63,14.66,14.63,14.66,392948.0,9.023,9.0415,9.023,9.0415,392948.0
2015-08-17 11:10:00,14.65,14.67,14.63,14.63,287131.0,9.0353,9.0476,9.023,9.023,287131.0
2015-08-17 11:20:00,14.63,14.66,14.63,14.66,174689.0,9.023,9.0415,9.023,9.0415,174689.0
2015-08-17 11:30:00,14.66,14.66,14.63,14.64,231244.0,9.0415,9.0415,9.023,9.0291,231244.0
2015-08-17 11:40:00,14.64,14.66,14.63,14.66,222432.0,9.0291,9.0415,9.023,9.0415,222432.0
2015-08-17 11:50:00,14.66,14.66,14.63,14.65,248624.0,9.0415,9.0415,9.023,9.0353,248624.0
2015-08-17 12:00:00,14.64,14.65,14.64,14.65,85758.0,9.0291,9.0353,9.0291,9.0353,85758.0
2015-08-17 12:10:00,14.64,14.65,14.62,14.63,311641.0,9.0291,9.0353,9.0168,9.023,311641.0
2015-08-17 12:20:00,14.63,14.64,14.62,14.63,206441.0,9.023,9.0291,9.0168,9.023,206441.0
2015-08-17 12:30:00,14.64,14.65,14.63,14.63,262173.0,9.0291,9.0353,9.023,9.023,262173.0
2015-08-17 12:40:00,14.63,14.65,14.63,14.64,114889.0,9.023,9.0353,9.023,9.0291,114889.0
2015-08-17 12:50:00,14.65,14.66,14.63,14.65,324648.0,9.0353,9.0415,9.023,9.0353,324648.0
2015-08-17 13:00:00,14.64,14.65,14.63,14.64,162719.0,9.0291,9.0353,9.023,9.0291,162719.0
2015-08-17 13:10:00,14.64,14.65,14.63,14.65,155497.0,9.0291,9.0353,9.023,9.0353,155497.0
2015-08-17 13:20:00,14.65,14.67,14.64,14.67,350135.0,9.0353,9.0476,9.0291,9.0476,350135.0
2015-08-17 13:30:00,14.67,14.68,14.66,14.68,150275.0,9.0476,9.0538,9.0415,9.0538,150275.0
2015-08-17 13:40:00,14.67,14.68,14.66,14.68,373322.0,9.0476,9.0538,9.0415,9.0538,373322.0
2015-08-17 13:50:00,14.68,14.69,14.67,14.67,279181.0,9.0538,9.06,9.0476,9.0476,279181.0
2015-08-17 14:00:00,14.67,14.68,14.66,14.66,228170.0,9.0476,9.0538,9.0415,9.0415,228170.0
2015-08-17 14:10:00,14.66,14.67,14.64,14.65,319836.0,9.0415,9.0476,9.0291,9.0353,319836.0
2015-08-17 14:20:00,14.66,14.67,14.64,14.65,237111.0,9.0415,9.0476,9.0291,9.0353,237111.0
2015-08-17 14:30:00,14.64,14.65,14.64,14.65,71205.0,9.0291,9.0353,9.0291,9.0353,71205.0
2015-08-17 14:40:00,14.64,14.65,14.64,14.64,82397.0,9.0291,9.0353,9.0291,9.0291,82397.0
2015-08-17 14:50:00,14.64,14.66,14.63,14.66,526684.0,9.0291,9.0415,9.023,9.0415,526684.0
2015-08-17 15:00:00,14.66,14.67,14.65,14.67,374698.0,9.0415,9.0476,9.0353,9.0476,374698.0
2015-08-17 15:10:00,14.66,14.67,14.65,14.66,205322.0,9.0415,9.0476,9.0353,9.0415,205322.0
2015-08-17 15:20:00,14.65,14.67,14.65,14.67,259054.0,9.0353,9.0476,9.0353,9.0476,259054.0
2015-08-17 15:30:00,14.67,14.68,14.65,14.67,555481.0,9.0476,9.0538,9.0353,9.0476,555481.0
2015-08-17 15:40:00,14.67,14.67,14.66,14.66,337342.0,9.0476,9.0476,9.0415,9.0415,337342.0
2015-08-17 15:50:00,14.67,14.68,14.66,14.68,1171553.0,9.0476,9.0538,9.0415,9.0538,1171553.0
2015-08-18 09:30:00,14.69,14.71,14.66,14.71,1123094.0,9.06,9.0723,9.0415,9.0723,1123094.0
2015-08-18 09:40:00,14.71,14.73,14.7,14.72,784278.0,9.0723,9.0846,9.0661,9.0785,784278.0
2015-08-18 09:50:00,14.71,14.73,14.69,14.71,429769.0,9.0723,9.0846,9.06,9.0723,429769.0
2015-08-18 10:00:00,14.71,14.72,14.69,14.69,709912.0,9.0723,9.0785,9.06,9.06,709912.0
2015-08-18 10:10:00,14.7,14.75,14.68,14.75,638375.0,9.0661,9.097,9.0538,9.097,638375.0
2015-08-18 10:20:00,14.75,14.75,14.74,14.75,137997.0,9.097,9.097,9.0908,9.097,137997.0
2015-08-18 10:30:00,14.75,14.79,14.74,14.78,542409.0,9.097,9.1216,9.0908,9.1155,542409.0
2015-08-18 10:40:00,14.78,14.81,14.77,14.79,872099.0,9.1155,9.134,9.1093,9.1216,872099.0
2015-08-18 10:50:00,14.79,14.81,14.78,14.79,254458.0,9.1216,9.134,9.1155,9.1216,254458.0
2015-08-18 11:00:00,14.79,14.8,14.77,14.78,326903.0,9.1216,9.1278,9.1093,9.1155,326903.0
2015-08-18 11:10:00,14.78,14.81,14.77,14.8,432943.0,9.1155,9.134,9.1093,9.1278,432943.0
2015-08-18 11:20:00,14.81,14.84,14.8,14.84,391698.0,9.134,9.1525,9.1278,9.1525,391698.0
2015-08-18 11:30:00,14.84,14.84,14.81,14.83,425827.0,9.1525,9.1525,9.134,9.1463,425827.0
2015-08-18 11:40:00,14.83,14.83,14.82,14.83,324542.0,9.1463,9.1463,9.1401,9.1463,324542.0
2015-08-18 11:50:00,14.83,14.83,14.79,14.8,519771.0,9.1463,9.1463,9.1216,9.1278,519771.0
2015-08-18 12:00:00,14.79,14.8,14.76,14.78,280412.0,9.1216,9.1278,9.1031,9.1155,280412.0
2015-08-18 12:10:00,14.77,14.79,14.77,14.77,237819.0,9.1093,9.1216,9.1093,9.1093,237819.0
2015-08-18 12:20:00,14.78,14.8,14.76,14.79,197919.0,9.1155,9.1278,9.1031,9.1216,197919.0
2015-08-18 12:30:00,14.79,14.8,14.77,14.77,319108.0,9.1216,9.1278,9.1093,9.1093,319108.0
2015-08-18 12:40:00,14.77,14.78,14.76,14.78,111574.0,9.1093,9.1155,9.1031,9.1155,111574.0
2015-08-18 12:50:00,14.77,14.79,14.77,14.77,230911.0,9.1093,9.1216,9.1093,9.1093,230911.0
2015-08-18 13:00:00,14.77,14.78,14.76,14.78,249596.0,9.1093,9.1155,9.1031,9.1155,249596.0
2015-08-18 13:10:00,14.78,14.8,14.77,14.8,153231.0,9.1155,9.1278,9.1093,9.1278,153231.0
2015-08-18 13:20:00,14.79,14.8,14.79,14.8,121122.0,9.1216,9.1278,9.1216,9.1278,121122.0
2015-08-18 13:30:00,14.8,14.81,14.77,14.78,601126.0,9.1278,9.134,9.1093,9.1155,601126.0
2015-08-18 13:40:00,14.78,14.79,14.77,14.78,252070.0,9.1155,9.1216,9.1093,9.1155,252070.0
2015-08-18 13:50:00,14.77,14.79,14.76,14.78,265221.0,9.1093,9.1216,9.1031,9.1155,265221.0
2015-08-18 14:00:00,14.79,14.82,14.78,14.82,184767.0,9.1216,9.1401,9.1155,9.1401,184767.0
2015-08-18 14:10:00,14.82,14.84,14.81,14.82,796551.0,9.1401,9.1525,9.134,9.1401,796551.0
2015-08-18 14:20:00,14.83,14.84,14.82,14.84,185933.0,9.1463,9.1525,9.1401,9.1525,185933.0
2015-08-18 14:30:00,14.84,14.84,14.82,14.84,248666.0,9.1525,9.1525,9.1401,9.1525,248666.0
2015-08-18 14:40:00,14.84,14.84,14.82,14.84,221649.0,9.1525,9.1525,9.1401,9.1525,221649.0
2015-08-18 14:50:00,14.84,14.84,14.81,14.83,297089.0,9.1525,9.1525,9.134,9.1463,297089.0
2015-08-18 15:00:00,14.83,14.83,14.82,14.83,204224.0,9.1463,9.1463,9.1401,9.1463,204224.0
2015-08-18 15:10:00,14.83,14.83,14.82,14.83,196624.0,9.1463,9.1463,9.1401,9.1463,196624.0
2015-08-18 15:20:00,14.83,14.84,14.82,14.83,352406.0,9.1463,9.1525,9.1401,9.1463,352406.0
2015-08-18 15:30:00,14.83,14.84,14.82,14.83,396550.0,9.1463,9.1525,9.1401,9.1463,396550.0
2015-08-18 15:40:00,14.83,14.83,14.82,14.83,358692.0,9.1463,9.1463,9.1401,9.1463,358692.0
2015-08-18 15:50:00,14.83,14.84,14.82,14.83,1037224.0,9.1463,9.1525,9.1401,9.1463,1037224.0
2015-08-19 09:30:00,14.78,14.85,14.76,14.84,1025535.0,9.1155,9.1586,9.1031,9.1525,1025535.0
2015-08-19 09:40:00,14.84,14.84,14.78,14.78,760022.0,9.1525,9.1525,9.1155,9.1155,760022.0
2015-08-19 09:50:00,14.78,14.81,14.77,14.79,465303.0,9.1155,9.134,9.1093,9.1216,465303.0
2015-08-19 10:00:00,14.79,14.87,14.78,14.86,851023.0,9.1216,9.171,9.1155,9.1648,851023.0
2015-08-19 10:10:00,14.87,14.9,14.86,14.9,957337.0,9.171,9.1895,9.1648,9.1895,957337.0
2015-08-19 10:20:00,14.89,14.94,14.89,14.92,917542.0,9.1833,9.2142,9.1833,9.2018,917542.0
2015-08-19 10:30:00,14.93,14.93,14.87,14.87,535904.0,9.208,9.208,9.171,9.171,535904.0
2015-08-19 10:40:00,14.87,14.88,14.83,14.85,590707.0,9.171,9.1772,9.1463,9.1586,590707.0
2015-08-19 10:50:00,14.85,14.86,14.81,14.82,395888.0,9.1586,9.1648,9.134,9.1401,395888.0
2015-08-19 11:00:00,14.83,14.87,14.82,14.84,387425.0,9.1463,9.171,9.1401,9.1525,387425.0
2015-08-19 11:10:00,14.84,14.86,14.82,14.82,423094.0,9.1525,9.1648,9.1401,9.1401,423094.0
2015-08-19 11:20:00,14.82,14.86,14.82,14.85,632919.0,9.1401,9.1648,9.1401,9.1586,632919.0
2015-08-19 11:30:00,14.84,14.85,14.81,14.83,313383.0,9.1525,9.1586,9.134,9.1463,313383.0
2015-08-19 11:40:00,14.83,14.83,14.79,14.79,281256.0,9.1463,9.1463,9.1216,9.1216,281256.0
2015-08-19 11:50:00,14.79,14.83,14.79,14.82,302987.0,9.1216,9.1463,9.1216,9.1401,302987.0
2015-08-19 12:00:00,14.81,14.82,14.81,14.81,207132.0,9.134,9.1401,9.134,9.134,207132.0
2015-08-19 12:10:00,14.82,14.82,14.8,14.82,332686.0,9.1401,9.1401,9.1278,9.1401,332686.0
2015-08-19 12:20:00,14.81,14.84,14.81,14.84,243951.0,9.134,9.1525,9.134,9.1525,243951.0
2015-08-19 12:30:00,14.84,14.84,14.82,14.82,658217.0,9.1525,9.1525,9.1401,9.1401,658217.0
2015-08-19 12:40:00,14.83,14.84,14.78,14.79,526834.0,9.1463,9.1525,9.1155,9.1216,526834.0
2015-08-19 12:50:00,14.78,14.8,14.77,14.79,315999.0,9.1155,9.1278,9.1093,9.1216,315999.0
2015-08-19 13:00:00,14.79,14.8,14.78,14.79,357460.0,9.1216,9.1278,9.1155,9.1216,357460.0
2015-08-19 13:10:00,14.79,14.82,14.78,14.82,387921.0,9.1216,9.1401,9.1155,9.1401,387921.0
2015-08-19 13:20:00,14.82,14.83,14.81,14.81,342054.0,9.1401,9.1463,9.134,9.134,342054.0
2015-08-19 13:30:00,14.82,14.85,14.81,14.84,363046.0,9.1401,9.1586,9.134,9.1525,363046.0
2015-08-19 13:40:00,14.84,14.93,14.84,14.92,1030725.0,9.1525,9.208,9.1525,9.2018,1030725.0
2015-08-19 13:50:00,14.92,14.94,14.89,14.89,545017.0,9.2018,9.2142,9.1833,9.1833,545017.0
2015-08-19 14:00:00,14.89,14.95,14.88,14.94,464062.0,9.1833,9.2203,9.1772,9.2142,464062.0
2015-08-19 14:10:00,14.95,14.98,14.92,14.94,673324.0,9.2203,9.2388,9.2018,9.2142,673324.0
2015-08-19 14:20:00,14.93,14.94,14.9,14.93,295756.0,9.208,9.2142,9.1895,9.208,295756.0
2015-08-19 14:30:00,14.93,14.93,14.88,14.88,537459.0,9.208,9.208,9.1772,9.1772,537459.0
2015-08-19 14:40:00,14.88,14.9,14.84,14.85,529574.0,9.1772,9.1895,9.1525,9.1586,529574.0
2015-08-19 14:50:00,14.84,14.85,14.81,14.82,788511.0,9.1525,9.1586,9.134,9.1401,788511.0
2015-08-19 15:00:00,14.82,14.82,14.8,14.82,294100.0,9.1401,9.1401,9.1278,9.1401,294100.0
2015-08-19 15:10:00,14.81,14.82,14.78,14.79,610789.0,9.134,9.1401,9.1155,9.1216,610789.0
2015-08-19 15:20:00,14.79,14.81,14.78,14.79,281284.0,9.1216,9.134,9.1155,9.1216,281284.0
2015-08-19 15:30:00,14.79,14.81,14.76,14.77,672402.0,9.1216,9.134,9.1031,9.1093,672402.0
2015-08-19 15:40:00,14.76,14.82,14.76,14.82,644255.0,9.1031,9.1401,9.1031,9.1401,644255.0
2015-08-19 15:50:00,14.82,14.82,14.77,14.77,1135733.0,9.1401,9.1401,9.1093,9.1093,1135733.0
2015-08-20 09:30:00,14.71,14.71,14.61,14.65,2288701.0,9.0723,9.0723,9.0106,9.0353,2288701.0
2015-08-20 09:40:00,14.65,14.7,14.64,14.66,700982.0,9.0353,9.0661,9.0291,9.0415,700982.0
2015-08-20 09:50:00,14.66,14.67,14.61,14.62,414466.0,9.0415,9.0476,9.0106,9.0168,414466.0
2015-08-20 10:00:00,14.62,14.65,14.6,14.61,1450427.0,9.0168,9.0353,9.0045,9.0106,1450427.0
2015-08-20 10:10:00,14.61,14.61,14.57,14.58,1060184.0,9.0106,9.0106,8.986,8.9921,1060184.0
2015-08-20 10:20:00,14.57,14.58,14.53,14.53,590708.0,8.986,8.9921,8.9613,8.9613,590708.0
2015-08-20 10:30:00,14.53,14.55,14.51,14.55,525124.0,8.9613,8.9736,8.949,8.9736,525124.0
2015-08-20 10:40:00,14.55,14.58,14.54,14.58,306894.0,8.9736,8.9921,8.9675,8.9921,306894.0
2015-08-20 10:50:00,14.57,14.58,14.54,14.54,722647.0,8.986,8.9921,8.9675,8.9675,722647.0
2015-08-20 11:00:00,14.54,14.57,14.54,14.54,408930.0,8.9675,8.986,8.9675,8.9675,408930.0
2015-08-20 11:10:00,14.54,14.57,14.54,14.57,362575.0,8.9675,8.986,8.9675,8.986,362575.0
2015-08-20 11:20:00,14.57,14.6,14.56,14.6,398263.0,8.986,9.0045,8.9798,9.0045,398263.0
2015-08-20 11:30:00,14.6,14.6,14.57,14.6,322578.0,9.0045,9.0045,8.986,9.0045,322578.0
2015-08-20 11:40:00,14.6,14.62,14.59,14.61,418170.0,9.0045,9.0168,8.9983,9.0106,418170.0
2015-08-20 11:50:00,14.61,14.61,14.58,14.6,241411.0,9.0106,9.0106,8.9921,9.0045,241411.0
2015-08-20 12:00:00,14.6,14.62,14.59,14.62,281450.0,9.0045,9.0168,8.9983,9.0168,281450.0
2015-08-20 12:10:00,14.62,14.62,14.57,14.59,249402.0,9.0168,9.0168,8.986,8.9983,249402.0
2015-08-20 12:20:00,14.59,14.59,14.55,14.57,212879.0,8.9983,8.9983,8.9736,8.986,212879.0
2015-08-20 12:30:00,14.56,14.58,14.54,14.54,227568.0,8.9798,8.9921,8.9675,8.9675,227568.0
2015-08-20 12:40:00,14.54,14.55,14.51,14.53,316123.0,8.9675,8.9736,8.949,8.9613,316123.0
2015-08-20 12:50:00,14.53,14.53,14.5,14.51,355165.0,8.9613,8.9613,8.9428,8.949,355165.0
2015-08-20 13:00:00,14.51,14.52,14.5,14.51,459118.0,8.949,8.9551,8.9428,8.949,459118.0
2015-08-20 13:10:00,14.51,14.52,14.5,14.52,357597.0,8.949,8.9551,8.9428,8.9551,357597.0
2015-08-20 13:20:00,14.51,14.54,14.51,14.52,444886.0,8.949,8.9675,8.949,8.9551,444886.0
2015-08-20 13:30:00,14.52,14.53,14.5,14.51,223842.0,8.9551,8.9613,8.9428,8.949,223842.0
2015-08-20 13:40:00,14.51,14.51,14.47,14.5,573676.0,8.949,8.949,8.9243,8.9428,573676.0
2015-08-20 13:50:00,14.5,14.51,14.49,14.5,195503.0,8.9428,8.949,8.9366,8.9428,195503.0
2015-08-20 14:00:00,14.5,14.5,14.47,14.48,233599.0,8.9428,8.9428,8.9243,8.9305,233599.0
2015-08-20 14:10:00,14.48,14.48,14.42,14.44,962634.0,8.9305,8.9305,8.8934,8.9058,962634.0
2015-08-20 14:20:00,14.44,14.46,14.42,14.43,234578.0,8.9058,8.9181,8.8934,8.8996,234578.0
2015-08-20 14:30:00,14.42,14.44,14.4,14.43,472108.0,8.8934,8.9058,8.8811,8.8996,472108.0
2015-08-20 14:40:00,14.43,14.43,14.4,14.4,607812.0,8.8996,8.8996,8.8811,8.8811,607812.0
2015-08-20 14:50:00,14.41,14.45,14.4,14.42,437536.0,8.8873,8.912,8.8811,8.8934,437536.0
2015-08-20 15:00:00,14.43,14.45,14.41,14.45,304299.0,8.8996,8.912,8.8873,8.912,304299.0
2015-08-20 15:10:00,14.45,14.47,14.44,14.47,889811.0,8.912,8.9243,8.9058,8.9243,889811.0
2015-08-20 15:20:00,14.46,14.48,14.46,14.48,423505.0,8.9181,8.9305,8.9181,8.9305,423505.0
2015-08-20 15:30:00,14.48,14.51,14.46,14.46,747399.0,8.9305,8.949,8.9181,8.9181,747399.0
2015-08-20 15:40:00,14.46,14.47,14.44,14.44,580963.0,8.9181,8.9243,8.9058,8.9058,580963.0
2015-08-20 15:50:00,14.45,14.45,14.41,14.42,1907174.0,8.912,8.912,8.8873,8.8934,1907174.0
2015-08-21 09:30:00,14.29,14.34,14.27,14.34,3188091.0,8.8133,8.8441,8.8009,8.8441,3188091.0
2015-08-21 09:40:00,14.33,14.34,14.27,14.29,1038253.0,8.8379,8.8441,8.8009,8.8133,1038253.0
2015-08-21 09:50:00,14.3,14.32,14.27,14.3,807597.0,8.8194,8.8318,8.8009,8.8194,807597.0
2015-08-21 10:00:00,14.3,14.38,14.29,14.37,632787.0,8.8194,8.8688,8.8133,8.8626,632787.0
2015-08-21 10:10:00,14.36,14.37,14.29,14.31,596471.0,8.8564,8.8626,8.8133,8.8256,596471.0
2015-08-21 10:20:00,14.31,14.33,14.26,14.27,686215.0,8.8256,8.8379,8.7948,8.8009,686215.0
2015-08-21 10:30:00,14.27,14.27,14.15,14.16,1686023.0,8.8009,8.8009,8.7269,8.7331,1686023.0
2015-08-21 10:40:00,14.16,14.2,14.15,14.17,626745.0,8.7331,8.7578,8.7269,8.7393,626745.0
2015-08-21 10:50:00,14.18,14.2,14.14,14.17,783551.0,8.7454,8.7578,8.7208,8.7393,783551.0
2015-08-21 11:00:00,14.17,14.19,14.1,14.11,860362.0,8.7393,8.7516,8.6961,8.7023,860362.0
2015-08-21 11:10:00,14.1,14.11,14.06,14.09,846576.0,8.6961,8.7023,8.6714,8.6899,846576.0
2015-08-21 11:20:00,14.1,14.13,14.08,14.11,615361.0,8.6961,8.7146,8.6838,8.7023,615361.0
2015-08-21 11:30:00,14.1,14.12,14.05,14.06,624220.0,8.6961,8.7084,8.6653,8.6714,624220.0
2015-08-21 11:40:00,14.06,14.1,14.03,14.1,562962.0,8.6714,8.6961,8.6529,8.6961,562962.0
2015-08-21 11:50:00,14.1,14.15,14.09,14.14,625105.0,8.6961,8.7269,8.6899,8.7208,625105.0
2015-08-21 12:00:00,14.13,14.2,14.13,14.18,724236.0,8.7146,8.7578,8.7146,8.7454,724236.0
2015-08-21 12:10:00,14.19,14.2,14.14,14.16,643679.0,8.7516,8.7578,8.7208,8.7331,643679.0
2015-08-21 12:20:00,14.16,14.17,14.1,14.11,512003.0,8.7331,8.7393,8.6961,8.7023,512003.0
2015-08-21 12:30:00,14.1,14.13,14.08,14.09,547613.0,8.6961,8.7146,8.6838,8.6899,547613.0
2015-08-21 12:40:00,14.08,14.1,14.06,14.08,600430.0,8.6838,8.6961,8.6714,8.6838,600430.0
2015-08-21 12:50:00,14.08,14.08,14.03,14.04,520087.0,8.6838,8.6838,8.6529,8.6591,520087.0
2015-08-21 13:00:00,14.03,14.05,14.01,14.03,448274.0,8.6529,8.6653,8.6406,8.6529,448274.0
2015-08-21 13:10:00,14.04,14.06,14.02,14.04,440677.0,8.6591,8.6714,8.6468,8.6591,440677.0
2015-08-21 13:20:00,14.04,14.07,14.03,14.07,300620.0,8.6591,8.6776,8.6529,8.6776,300620.0
2015-08-21 13:30:00,14.07,14.08,14.02,14.07,458447.0,8.6776,8.6838,8.6468,8.6776,458447.0
2015-08-21 13:40:00,14.08,14.09,14.03,14.04,415039.0,8.6838,8.6899,8.6529,8.6591,415039.0
2015-08-21 13:50:00,14.04,14.07,14.02,14.07,403888.0,8.6591,8.6776,8.6468,8.6776,403888.0
2015-08-21 14:00:00,14.07,14.09,14.05,14.08,586162.0,8.6776,8.6899,8.6653,8.6838,586162.0
2015-08-21 14:10:00,14.07,14.08,14.02,14.02,679790.0,8.6776,8.6838,8.6468,8.6468,679790.0
2015-08-21 14:20:00,14.03,14.05,14.01,14.03,644188.0,8.6529,8.6653,8.6406,8.6529,644188.0
2015-08-21 14:30:00,14.04,14.05,14.01,14.02,483303.0,8.6591,8.6653,8.6406,8.6468,483303.0
2015-08-21 14:40:00,14.02,14.02,13.95,13.95,1142437.0,8.6468,8.6468,8.6036,8.6036,1142437.0
2015-08-21 14:50:00,13.96,13.99,13.94,13.97,710001.0,8.6097,8.6282,8.5974,8.6159,710001.0
2015-08-21 15:00:00,13.98,13.99,13.93,13.94,747338.0,8.6221,8.6282,8.5912,8.5974,747338.0
2015-08-21 15:10:00,13.94,13.95,13.87,13.93,1408492.0,8.5974,8.6036,8.5542,8.5912,1408492.0
2015-08-21 15:20:00,13.93,13.95,13.9,13.92,1465501.0,8.5912,8.6036,8.5727,8.5851,1465501.0
2015-08-21 15:30:00,13.92,13.93,13.87,13.93,1900209.0,8.5851,8.5912,8.5542,8.5912,1900209.0
2015-08-21 15:40:00,13.93,13.94,13.88,13.92,1999880.0,8.5912,8.5974,8.5604,8.5851,1999880.0
2015-08-21 15:50:00,13.92,13.93,13.84,13.87,5990941.0,8.5851,8.5912,8.5357,8.5542,5990941.0
2015-08-24 09:30:00,12.23,12.74,10.44,12.74,8759281.0,7.5428,7.8573,6.4388,7.8573,8759281.0
2015-08-24 09:40:00,12.75,13.33,12.74,13.03,3018561.0,7.8635,8.2212,7.8573,8.0362,3018561.0
2015-08-24 09:50:00,13.03,13.13,12.95,13.09,1358721.0,8.0362,8.0978,7.9868,8.0732,1358721.0
2015-08-24 10:00:00,13.08,13.37,13.02,13.37,1547358.0,8.067,8.2459,8.03,8.2459,1547358.0
2015-08-24 10:10:00,13.37,13.4,13.34,13.37,1248181.0,8.2459,8.2644,8.2274,8.2459,1248181.0
2015-08-24 10:20:00,13.37,13.47,13.36,13.43,1194314.0,8.2459,8.3075,8.2397,8.2829,1194314.0
2015-08-24 10:30:00,13.42,13.43,13.32,13.39,1380258.0,8.2767,8.2829,8.215,8.2582,1380258.0
2015-08-24 10:40:00,13.39,13.39,13.33,13.38,1042138.0,8.2582,8.2582,8.2212,8.252,1042138.0
2015-08-24 10:50:00,13.37,13.38,13.35,13.36,749492.0,8.2459,8.252,8.2335,8.2397,749492.0
2015-08-24 11:00:00,13.35,13.36,13.22,13.23,863046.0,8.2335,8.2397,8.1534,8.1595,863046.0
2015-08-24 11:10:00,13.22,13.23,13.09,13.1,1800428.0,8.1534,8.1595,8.0732,8.0793,1800428.0
2015-08-24 11:20:00,13.1,13.11,13.05,13.08,1054188.0,8.0793,8.0855,8.0485,8.067,1054188.0
2015-08-24 11:30:00,13.08,13.14,13.04,13.11,1128509.0,8.067,8.104,8.0423,8.0855,1128509.0
2015-08-24 11:40:00,13.12,13.19,13.11,13.17,1197559.0,8.0917,8.1349,8.0855,8.1225,1197559.0
2015-08-24 11:50:00,13.17,13.29,13.16,13.28,1143657.0,8.1225,8.1965,8.1164,8.1904,1143657.0
2015-08-24 12:00:00,13.27,13.33,13.26,13.32,1207880.0,8.1842,8.2212,8.178,8.215,1207880.0
2015-08-24 12:10:00,13.32,13.35,13.3,13.35,755014.0,8.215,8.2335,8.2027,8.2335,755014.0
2015-08-24 12:20:00,13.35,13.39,13.32,13.38,741889.0,8.2335,8.2582,8.215,8.252,741889.0
2015-08-24 12:30:00,13.38,13.39,13.33,13.39,734236.0,8.252,8.2582,8.2212,8.2582,734236.0
2015-08-24 12:40:00,13.39,13.44,13.38,13.41,545083.0,8.2582,8.289,8.252,8.2705,545083.0
2015-08-24 12:50:00,13.41,13.43,13.39,13.43,550046.0,8.2705,8.2829,8.2582,8.2829,550046.0
2015-08-24 13:00:00,13.43,13.45,13.42,13.45,324999.0,8.2829,8.2952,8.2767,8.2952,324999.0
2015-08-24 13:10:00,13.45,13.48,13.43,13.47,781618.0,8.2952,8.3137,8.2829,8.3075,781618.0
2015-08-24 13:20:00,13.46,13.48,13.4,13.41,481877.0,8.3014,8.3137,8.2644,8.2705,481877.0
2015-08-24 13:30:00,13.41,13.41,13.35,13.36,537853.0,8.2705,8.2705,8.2335,8.2397,537853.0
2015-08-24 13:40:00,13.35,13.36,13.28,13.31,978058.0,8.2335,8.2397,8.1904,8.2089,978058.0
2015-08-24 13:50:00,13.3,13.31,13.24,13.25,510998.0,8.2027,8.2089,8.1657,8.1719,510998.0
2015-08-24 14:00:00,13.24,13.25,13.23,13.24,230402.0,8.1657,8.1719,8.1595,8.1657,230402.0
2015-08-24 14:10:00,13.23,13.24,13.16,13.18,815926.0,8.1595,8.1657,8.1164,8.1287,815926.0
2015-08-24 14:20:00,13.18,13.18,13.05,13.08,1275460.0,8.1287,8.1287,8.0485,8.067,1275460.0
2015-08-24 14:30:00,13.08,13.16,13.07,13.15,853723.0,8.067,8.1164,8.0608,8.1102,853723.0
2015-08-24 14:40:00,13.15,13.15,13.1,13.11,590441.0,8.1102,8.1102,8.0793,8.0855,590441.0
2015-08-24 14:50:00,13.11,13.11,13.01,13.01,941731.0,8.0855,8.0855,8.0238,8.0238,941731.0
2015-08-24 15:00:00,13.02,13.02,13.0,13.02,1469207.0,8.03,8.03,8.0177,8.03,1469207.0
2015-08-24 15:10:00,13.02,13.02,13.01,13.02,577814.0,8.03,8.03,8.0238,8.03,577814.0
2015-08-24 15:20:00,13.02,13.02,12.95,13.0,3021828.0,8.03,8.03,7.9868,8.0177,3021828.0
2015-08-24 15:30:00,13.0,13.2,12.96,13.2,2995835.0,8.0177,8.141,7.993,8.141,2995835.0
2015-08-24 15:40:00,13.2,13.29,13.16,13.24,2174328.0,8.141,8.1965,8.1164,8.1657,2174328.0
2015-08-24 15:50:00,13.24,13.24,13.18,13.19,2953812.0,8.1657,8.1657,8.1287,8.1349,2953812.0
2015-08-25 09:30:00,13.85,13.86,13.43,13.46,3404310.0,8.5419,8.5481,8.2829,8.3014,3404310.0
2015-08-25 09:40:00,13.46,13.53,13.46,13.47,1758871.0,8.3014,8.3445,8.3014,8.3075,1758871.0
2015-08-25 09:50:00,13.47,13.48,13.35,13.4,1257216.0,8.3075,8.3137,8.2335,8.2644,1257216.0
2015-08-25 10:00:00,13.4,13.51,13.36,13.5,1930564.0,8.2644,8.3322,8.2397,8.326,1930564.0
2015-08-25 10:10:00,13.5,13.64,13.46,13.56,2055293.0,8.326,8.4124,8.3014,8.363,2055293.0
2015-08-25 10:20:00,13.55,13.58,13.49,13.49,1194012.0,8.3569,8.3754,8.3199,8.3199,1194012.0
2015-08-25 10:30:00,13.5,13.5,13.43,13.49,769432.0,8.326,8.326,8.2829,8.3199,769432.0
2015-08-25 10:40:00,13.49,13.54,13.47,13.49,827212.0,8.3199,8.3507,8.3075,8.3199,827212.0
2015-08-25 10:50:00,13.5,13.54,13.48,13.52,699713.0,8.326,8.3507,8.3137,8.3384,699713.0
2015-08-25 11:00:00,13.52,13.6,13.51,13.6,698132.0,8.3384,8.3877,8.3322,8.3877,698132.0
2015-08-25 11:10:00,13.6,13.64,13.59,13.62,654907.0,8.3877,8.4124,8.3816,8.4001,654907.0
2015-08-25 11:20:00,13.62,13.67,13.59,13.6,717336.0,8.4001,8.4309,8.3816,8.3877,717336.0
2015-08-25 11:30:00,13.59,13.61,13.55,13.57,756326.0,8.3816,8.3939,8.3569,8.3692,756326.0
2015-08-25 11:40:00,13.57,13.57,13.54,13.57,494400.0,8.3692,8.3692,8.3507,8.3692,494400.0
2015-08-25 11:50:00,13.56,13.57,13.52,13.53,351304.0,8.363,8.3692,8.3384,8.3445,351304.0
2015-08-25 12:00:00,13.53,13.54,13.48,13.54,884945.0,8.3445,8.3507,8.3137,8.3507,884945.0
2015-08-25 12:10:00,13.54,13.57,13.5,13.51,473822.0,8.3507,8.3692,8.326,8.3322,473822.0
2015-08-25 12:20:00,13.51,13.54,13.5,13.51,542867.0,8.3322,8.3507,8.326,8.3322,542867.0
2015-08-25 12:30:00,13.5,13.51,13.48,13.49,449912.0,8.326,8.3322,8.3137,8.3199,449912.0
2015-08-25 12:40:00,13.5,13.53,13.49,13.52,526862.0,8.326,8.3445,8.3199,8.3384,526862.0
2015-08-25 12:50:00,13.52,13.56,13.49,13.49,404034.0,8.3384,8.363,8.3199,8.3199,404034.0
2015-08-25 13:00:00,13.49,13.51,13.48,13.49,411802.0,8.3199,8.3322,8.3137,8.3199,411802.0
2015-08-25 13:10:00,13.49,13.49,13.45,13.45,332730.0,8.3199,8.3199,8.2952,8.2952,332730.0
2015-08-25 13:20:00,13.46,13.48,13.34,13.35,733285.0,8.3014,8.3137,8.2274,8.2335,733285.0
2015-08-25 13:30:00,13.35,13.36,13.3,13.32,1229691.0,8.2335,8.2397,8.2027,8.215,1229691.0
2015-08-25 13:40:00,13.32,13.33,13.27,13.28,745209.0,8.215,8.2212,8.1842,8.1904,745209.0
2015-08-25 13:50:00,13.29,13.33,13.28,13.31,662124.0,8.1965,8.2212,8.1904,8.2089,662124.0
2015-08-25 14:00:00,13.3,13.32,13.26,13.27,438808.0,8.2027,8.215,8.178,8.1842,438808.0
2015-08-25 14:10:00,13.27,13.3,13.24,13.29,951927.0,8.1842,8.2027,8.1657,8.1965,951927.0
2015-08-25 14:20:00,13.3,13.32,13.28,13.29,585625.0,8.2027,8.215,8.1904,8.1965,585625.0
2015-08-25 14:30:00,13.29,13.3,13.27,13.28,651775.0,8.1965,8.2027,8.1842,8.1904,651775.0
2015-08-25 14:40:00,13.28,13.32,13.27,13.32,580769.0,8.1904,8.215,8.1842,8.215,580769.0
2015-08-25 14:50:00,13.33,13.4,13.32,13.37,750824.0,8.2212,8.2644,8.215,8.2459,750824.0
2015-08-25 15:00:00,13.37,13.37,13.31,13.33,494479.0,8.2459,8.2459,8.2089,8.2212,494479.0
2015-08-25 15:10:00,13.32,13.33,13.26,13.26,848037.0,8.215,8.2212,8.178,8.178,848037.0
2015-08-25 15:20:00,13.27,13.27,13.14,13.15,1239665.0,8.1842,8.1842,8.104,8.1102,1239665.0
2015-08-25 15:30:00,13.15,13.16,13.02,13.03,2459577.0,8.1102,8.1164,8.03,8.0362,2459577.0
2015-08-25 15:40:00,13.03,13.04,12.91,12.93,2917995.0,8.0362,8.0423,7.9622,7.9745,2917995.0
2015-08-25 15:50:00,12.93,13.04,12.91,12.92,3409185.0,7.9745,8.0423,7.9622,7.9683,3409185.0
2015-08-26 09:30:00,13.18,13.35,13.16,13.25,2877877.0,8.1287,8.2335,8.1164,8.1719,2877877.0
2015-08-26 09:40:00,13.25,13.27,13.15,13.23,1210238.0,8.1719,8.1842,8.1102,8.1595,1210238.0
2015-08-26 09:50:00,13.23,13.24,13.13,13.17,932946.0,8.1595,8.1657,8.0978,8.1225,932946.0
2015-08-26 10:00:00,13.17,13.17,13.08,13.1,1244567.0,8.1225,8.1225,8.067,8.0793,1244567.0
2015-08-26 10:10:00,13.1,13.12,12.93,12.95,1819730.0,8.0793,8.0917,7.9745,7.9868,1819730.0
2015-08-26 10:20:00,12.94,13.05,12.92,13.03,1263898.0,7.9807,8.0485,7.9683,8.0362,1263898.0
2015-08-26 10:30:00,13.03,13.06,12.97,13.03,1909696.0,8.0362,8.0547,7.9992,8.0362,1909696.0
2015-08-26 10:40:00,13.03,13.03,12.94,12.98,901851.0,8.0362,8.0362,7.9807,8.0053,901851.0
2015-08-26 10:50:00,12.99,13.08,12.96,13.0,860903.0,8.0115,8.067,7.993,8.0177,860903.0
2015-08-26 11:00:00,13.0,13.03,12.94,13.0,905828.0,8.0177,8.0362,7.9807,8.0177,905828.0
2015-08-26 11:10:00,12.99,13.01,12.94,13.0,781272.0,8.0115,8.0238,7.9807,8.0177,781272.0
2015-08-26 11:20:00,13.01,13.02,12.94,12.95,983401.0,8.0238,8.03,7.9807,7.9868,983401.0
2015-08-26 11:30:00,12.95,12.98,12.85,12.86,1265243.0,7.9868,8.0053,7.9252,7.9313,1265243.0
2015-08-26 11:40:00,12.85,12.97,12.85,12.92,868453.0,7.9252,7.9992,7.9252,7.9683,868453.0
2015-08-26 11:50:00,12.91,12.95,12.86,12.88,1040847.0,7.9622,7.9868,7.9313,7.9437,1040847.0
2015-08-26 12:00:00,12.88,12.89,12.84,12.88,758629.0,7.9437,7.9498,7.919,7.9437,758629.0
2015-08-26 12:10:00,12.88,12.91,12.84,12.87,951235.0,7.9437,7.9622,7.919,7.9375,951235.0
2015-08-26 12:20:00,12.87,12.9,12.81,12.82,605544.0,7.9375,7.956,7.9005,7.9067,605544.0
2015-08-26 12:30:00,12.83,12.83,12.78,12.79,695592.0,7.9128,7.9128,7.882,7.8882,695592.0
2015-08-26 12:40:00,12.79,12.83,12.77,12.83,663700.0,7.8882,7.9128,7.8758,7.9128,663700.0
2015-08-26 12:50:00,12.82,12.91,12.8,12.91,821965.0,7.9067,7.9622,7.8943,7.9622,821965.0
2015-08-26 13:00:00,12.91,12.94,12.85,12.87,656530.0,7.9622,7.9807,7.9252,7.9375,656530.0
2015-08-26 13:10:00,12.87,12.9,12.85,12.88,653178.0,7.9375,7.956,7.9252,7.9437,653178.0
2015-08-26 13:20:00,12.88,12.97,12.87,12.97,621275.0,7.9437,7.9992,7.9375,7.9992,621275.0
2015-08-26 13:30:00,12.97,13.04,12.92,13.03,912196.0,7.9992,8.0423,7.9683,8.0362,912196.0
2015-08-26 13:40:00,13.03,13.03,12.96,12.98,667666.0,8.0362,8.0362,7.993,8.0053,667666.0
2015-08-26 13:50:00,12.98,13.08,12.97,13.08,968712.0,8.0053,8.067,7.9992,8.067,968712.0
2015-08-26 14:00:00,13.08,13.11,13.03,13.09,890685.0,8.067,8.0855,8.0362,8.0732,890685.0
2015-08-26 14:10:00,13.1,13.11,13.01,13.03,777595.0,8.0793,8.0855,8.0238,8.0362,777595.0
2015-08-26 14:20:00,13.03,13.06,13.01,13.04,587666.0,8.0362,8.0547,8.0238,8.0423,587666.0
2015-08-26 14:30:00,13.04,13.09,13.01,13.06,483338.0,8.0423,8.0732,8.0238,8.0547,483338.0
2015-08-26 14:40:00,13.07,13.15,13.06,13.1,603179.0,8.0608,8.1102,8.0547,8.0793,603179.0
2015-08-26 14:50:00,13.1,13.15,13.08,13.12,748993.0,8.0793,8.1102,8.067,8.0917,748993.0
2015-08-26 15:00:00,13.12,13.15,13.06,13.14,817221.0,8.0917,8.1102,8.0547,8.104,817221.0
2015-08-26 15:10:00,13.15,13.23,13.13,13.23,1368283.0,8.1102,8.1595,8.0978,8.1595,1368283.0
2015-08-26 15:20:00,13.23,13.25,13.17,13.19,1033064.0,8.1595,8.1719,8.1225,8.1349,1033064.0
2015-08-26 15:30:00,13.19,13.27,13.17,13.19,1738808.0,8.1349,8.1842,8.1225,8.1349,1738808.0
2015-08-26 15:40:00,13.19,13.28,13.18,13.2,2343824.0,8.1349,8.1904,8.1287,8.141,2343824.0
2015-08-26 15:50:00,13.2,13.25,13.18,13.22,5019058.0,8.141,8.1719,8.1287,8.1534,5019058.0
2015-08-27 09:30:00,13.46,13.51,13.33,13.37,3966355.0,8.3014,8.3322,8.2212,8.2459,3966355.0
2015-08-27 09:40:00,13.37,13.41,13.35,13.37,1101711.0,8.2459,8.2705,8.2335,8.2459,1101711.0
2015-08-27 09:50:00,13.37,13.45,13.36,13.44,1486822.0,8.2459,8.2952,8.2397,8.289,1486822.0
2015-08-27 10:00:00,13.44,13.46,13.42,13.46,806820.0,8.289,8.3014,8.2767,8.3014,806820.0
2015-08-27 10:10:00,13.46,13.5,13.45,13.48,927811.0,8.3014,8.326,8.2952,8.3137,927811.0
2015-08-27 10:20:00,13.48,13.48,13.44,13.46,589721.0,8.3137,8.3137,8.289,8.3014,589721.0
2015-08-27 10:30:00,13.46,13.47,13.42,13.46,658657.0,8.3014,8.3075,8.2767,8.3014,658657.0
2015-08-27 10:40:00,13.46,13.56,13.45,13.56,1431771.0,8.3014,8.363,8.2952,8.363,1431771.0
2015-08-27 10:50:00,13.56,13.58,13.53,13.56,555542.0,8.363,8.3754,8.3445,8.363,555542.0
2015-08-27 11:00:00,13.56,13.62,13.55,13.6,608894.0,8.363,8.4001,8.3569,8.3877,608894.0
2015-08-27 11:10:00,13.6,13.61,13.51,13.53,889126.0,8.3877,8.3939,8.3322,8.3445,889126.0
2015-08-27 11:20:00,13.53,13.55,13.49,13.53,1072550.0,8.3445,8.3569,8.3199,8.3445,1072550.0
2015-08-27 11:30:00,13.53,13.53,13.48,13.48,477163.0,8.3445,8.3445,8.3137,8.3137,477163.0
2015-08-27 11:40:00,13.47,13.5,13.47,13.49,502860.0,8.3075,8.326,8.3075,8.3199,502860.0
2015-08-27 11:50:00,13.48,13.52,13.48,13.51,373439.0,8.3137,8.3384,8.3137,8.3322,373439.0
2015-08-27 12:00:00,13.51,13.59,13.5,13.57,683455.0,8.3322,8.3816,8.326,8.3692,683455.0
2015-08-27 12:10:00,13.56,13.57,13.53,13.53,564927.0,8.363,8.3692,8.3445,8.3445,564927.0
2015-08-27 12:20:00,13.53,13.56,13.53,13.56,515390.0,8.3445,8.363,8.3445,8.363,515390.0
2015-08-27 12:30:00,13.56,13.6,13.55,13.6,534042.0,8.363,8.3877,8.3569,8.3877,534042.0
2015-08-27 12:40:00,13.6,13.61,13.55,13.59,704418.0,8.3877,8.3939,8.3569,8.3816,704418.0
2015-08-27 12:50:00,13.59,13.63,13.58,13.63,424288.0,8.3816,8.4062,8.3754,8.4062,424288.0
2015-08-27 13:00:00,13.63,13.64,13.6,13.64,550387.0,8.4062,8.4124,8.3877,8.4124,550387.0
2015-08-27 13:10:00,13.64,13.67,13.63,13.63,535211.0,8.4124,8.4309,8.4062,8.4062,535211.0
2015-08-27 13:20:00,13.63,13.64,13.59,13.61,493563.0,8.4062,8.4124,8.3816,8.3939,493563.0
2015-08-27 13:30:00,13.61,13.63,13.58,13.6,691374.0,8.3939,8.4062,8.3754,8.3877,691374.0
2015-08-27 13:40:00,13.6,13.6,13.54,13.56,659630.0,8.3877,8.3877,8.3507,8.363,659630.0
2015-08-27 13:50:00,13.55,13.59,13.55,13.59,546715.0,8.3569,8.3816,8.3569,8.3816,546715.0
2015-08-27 14:00:00,13.58,13.61,13.57,13.61,523042.0,8.3754,8.3939,8.3692,8.3939,523042.0
2015-08-27 14:10:00,13.61,13.62,13.54,13.54,671250.0,8.3939,8.4001,8.3507,8.3507,671250.0
2015-08-27 14:20:00,13.55,13.57,13.45,13.46,980487.0,8.3569,8.3692,8.2952,8.3014,980487.0
2015-08-27 14:30:00,13.46,13.51,13.45,13.5,769194.0,8.3014,8.3322,8.2952,8.326,769194.0
2015-08-27 14:40:00,13.51,13.51,13.41,13.42,568361.0,8.3322,8.3322,8.2705,8.2767,568361.0
2015-08-27 14:50:00,13.42,13.44,13.29,13.3,1635247.0,8.2767,8.289,8.1965,8.2027,1635247.0
2015-08-27 15:00:00,13.3,13.33,13.23,13.32,1872439.0,8.2027,8.2212,8.1595,8.215,1872439.0
2015-08-27 15:10:00,13.32,13.35,13.28,13.33,1141294.0,8.215,8.2335,8.1904,8.2212,1141294.0
2015-08-27 15:20:00,13.33,13.43,13.3,13.42,1393021.0,8.2212,8.2829,8.2027,8.2767,1393021.0
2015-08-27 15:30:00,13.42,13.49,13.38,13.42,2028848.0,8.2767,8.3199,8.252,8.2767,2028848.0
2015-08-27 15:40:00,13.41,13.55,13.4,13.54,1938028.0,8.2705,8.3569,8.2644,8.3507,1938028.0
2015-08-27 15:50:00,13.54,13.57,13.5,13.56,2582357.0,8.3507,8.3692,8.326,8.363,2582357.0
2015-08-28 09:30:00,13.54,13.62,13.53,13.6,1423765.0,8.3507,8.4001,8.3445,8.3877,1423765.0
2015-08-28 09:40:00,13.6,13.68,13.56,13.56,693059.0,8.3877,8.4371,8.363,8.363,693059.0
2015-08-28 09:50:00,13.56,13.64,13.55,13.63,499853.0,8.363,8.4124,8.3569,8.4062,499853.0
2015-08-28 10:00:00,13.63,13.67,13.61,13.62,599024.0,8.4062,8.4309,8.3939,8.4001,599024.0
2015-08-28 10:10:00,13.62,13.69,13.6,13.68,559940.0,8.4001,8.4432,8.3877,8.4371,559940.0
2015-08-28 10:20:00,13.68,13.75,13.65,13.72,745525.0,8.4371,8.4802,8.4186,8.4617,745525.0
2015-08-28 10:30:00,13.73,13.77,13.7,13.74,1033021.0,8.4679,8.4926,8.4494,8.4741,1033021.0
2015-08-28 10:40:00,13.74,13.77,13.69,13.72,839346.0,8.4741,8.4926,8.4432,8.4617,839346.0
2015-08-28 10:50:00,13.72,13.78,13.71,13.77,532766.0,8.4617,8.4987,8.4556,8.4926,532766.0
2015-08-28 11:00:00,13.77,13.81,13.75,13.79,779183.0,8.4926,8.5172,8.4802,8.5049,779183.0
2015-08-28 11:10:00,13.79,13.82,13.75,13.78,808041.0,8.5049,8.5234,8.4802,8.4987,808041.0
2015-08-28 11:20:00,13.78,13.81,13.75,13.8,826589.0,8.4987,8.5172,8.4802,8.5111,826589.0
2015-08-28 11:30:00,13.81,13.84,13.77,13.78,662763.0,8.5172,8.5357,8.4926,8.4987,662763.0
2015-08-28 11:40:00,13.77,13.77,13.72,13.77,596224.0,8.4926,8.4926,8.4617,8.4926,596224.0
2015-08-28 11:50:00,13.77,13.79,13.71,13.71,737468.0,8.4926,8.5049,8.4556,8.4556,737468.0
2015-08-28 12:00:00,13.72,13.74,13.71,13.72,229609.0,8.4617,8.4741,8.4556,8.4617,229609.0
2015-08-28 12:10:00,13.72,13.77,13.7,13.75,407677.0,8.4617,8.4926,8.4494,8.4802,407677.0
2015-08-28 12:20:00,13.76,13.78,13.74,13.78,360995.0,8.4864,8.4987,8.4741,8.4987,360995.0
2015-08-28 12:30:00,13.78,13.81,13.77,13.79,294415.0,8.4987,8.5172,8.4926,8.5049,294415.0
2015-08-28 12:40:00,13.79,13.81,13.74,13.75,339274.0,8.5049,8.5172,8.4741,8.4802,339274.0
2015-08-28 12:50:00,13.76,13.78,13.73,13.74,292075.0,8.4864,8.4987,8.4679,8.4741,292075.0
2015-08-28 13:00:00,13.74,13.76,13.71,13.74,327879.0,8.4741,8.4864,8.4556,8.4741,327879.0
2015-08-28 13:10:00,13.75,13.77,13.73,13.77,239437.0,8.4802,8.4926,8.4679,8.4926,239437.0
2015-08-28 13:20:00,13.77,13.77,13.7,13.71,349529.0,8.4926,8.4926,8.4494,8.4556,349529.0
2015-08-28 13:30:00,13.7,13.72,13.65,13.66,698932.0,8.4494,8.4617,8.4186,8.4247,698932.0
2015-08-28 13:40:00,13.66,13.69,13.63,13.69,345313.0,8.4247,8.4432,8.4062,8.4432,345313.0
2015-08-28 13:50:00,13.69,13.72,13.67,13.68,527170.0,8.4432,8.4617,8.4309,8.4371,527170.0
2015-08-28 14:00:00,13.68,13.72,13.67,13.71,435335.0,8.4371,8.4617,8.4309,8.4556,435335.0
2015-08-28 14:10:00,13.7,13.72,13.68,13.7,357997.0,8.4494,8.4617,8.4371,8.4494,357997.0
2015-08-28 14:20:00,13.69,13.73,13.68,13.7,330925.0,8.4432,8.4679,8.4371,8.4494,330925.0
2015-08-28 14:30:00,13.7,13.71,13.65,13.7,325259.0,8.4494,8.4556,8.4186,8.4494,325259.0
2015-08-28 14:40:00,13.7,13.74,13.68,13.73,382979.0,8.4494,8.4741,8.4371,8.4679,382979.0
2015-08-28 14:50:00,13.72,13.74,13.7,13.74,325901.0,8.4617,8.4741,8.4494,8.4741,325901.0
2015-08-28 15:00:00,13.74,13.75,13.7,13.75,433305.0,8.4741,8.4802,8.4494,8.4802,433305.0
2015-08-28 15:10:00,13.74,13.75,13.69,13.71,586816.0,8.4741,8.4802,8.4432,8.4556,586816.0
2015-08-28 15:20:00,13.71,13.72,13.67,13.7,666207.0,8.4556,8.4617,8.4309,8.4494,666207.0
2015-08-28 15:30:00,13.7,13.71,13.63,13.66,848508.0,8.4494,8.4556,8.4062,8.4247,848508.0
2015-08-28 15:40:00,13.66,13.69,13.63,13.66,826185.0,8.4247,8.4432,8.4062,8.4247,826185.0
2015-08-28 15:50:00,13.67,13.74,13.66,13.73,1740905.0,8.4309,8.4741,8.4247,8.4679,1740905.0
2015-08-31 09:30:00,13.76,13.92,13.73,13.75,2322306.0,8.4864,8.5851,8.4679,8.4802,2322306.0
2015-08-31 09:40:00,13.75,13.75,13.56,13.58,2052502.0,8.4802,8.4802,8.363,8.3754,2052502.0
2015-08-31 09:50:00,13.58,13.64,13.55,13.56,1085260.0,8.3754,8.4124,8.3569,8.363,1085260.0
2015-08-31 10:00:00,13.56,13.6,13.51,13.58,1124801.0,8.363,8.3877,8.3322,8.3754,1124801.0
2015-08-31 10:10:00,13.58,13.64,13.57,13.63,650658.0,8.3754,8.4124,8.3692,8.4062,650658.0
2015-08-31 10:20:00,13.63,13.7,13.59,13.68,752019.0,8.4062,8.4494,8.3816,8.4371,752019.0
2015-08-31 10:30:00,13.68,13.73,13.67,13.71,873989.0,8.4371,8.4679,8.4309,8.4556,873989.0
2015-08-31 10:40:00,13.71,13.71,13.68,13.69,804022.0,8.4556,8.4556,8.4371,8.4432,804022.0
2015-08-31 10:50:00,13.7,13.77,13.69,13.73,667805.0,8.4494,8.4926,8.4432,8.4679,667805.0
2015-08-31 11:00:00,13.73,13.74,13.66,13.72,959841.0,8.4679,8.4741,8.4247,8.4617,959841.0
2015-08-31 11:10:00,13.73,13.77,13.7,13.76,1003508.0,8.4679,8.4926,8.4494,8.4864,1003508.0
2015-08-31 11:20:00,13.77,13.85,13.76,13.85,761445.0,8.4926,8.5419,8.4864,8.5419,761445.0
2015-08-31 11:30:00,13.85,13.86,13.79,13.86,938495.0,8.5419,8.5481,8.5049,8.5481,938495.0
2015-08-31 11:40:00,13.86,13.93,13.85,13.88,1067857.0,8.5481,8.5912,8.5419,8.5604,1067857.0
2015-08-31 11:50:00,13.88,13.89,13.82,13.84,630192.0,8.5604,8.5666,8.5234,8.5357,630192.0
2015-08-31 12:00:00,13.85,13.9,13.84,13.86,434937.0,8.5419,8.5727,8.5357,8.5481,434937.0
2015-08-31 12:10:00,13.86,13.9,13.84,13.9,441664.0,8.5481,8.5727,8.5357,8.5727,441664.0
2015-08-31 12:20:00,13.89,13.92,13.88,13.88,475151.0,8.5666,8.5851,8.5604,8.5604,475151.0
2015-08-31 12:30:00,13.88,13.91,13.86,13.89,608684.0,8.5604,8.5789,8.5481,8.5666,608684.0
2015-08-31 12:40:00,13.88,13.9,13.86,13.87,275327.0,8.5604,8.5727,8.5481,8.5542,275327.0
2015-08-31 12:50:00,13.87,13.91,13.85,13.87,513683.0,8.5542,8.5789,8.5419,8.5542,513683.0
2015-08-31 13:00:00,13.87,13.92,13.87,13.92,310282.0,8.5542,8.5851,8.5542,8.5851,310282.0
2015-08-31 13:10:00,13.92,13.94,13.9,13.93,729321.0,8.5851,8.5974,8.5727,8.5912,729321.0
2015-08-31 13:20:00,13.93,13.94,13.89,13.91,604922.0,8.5912,8.5974,8.5666,8.5789,604922.0
2015-08-31 13:30:00,13.91,13.91,13.86,13.88,563952.0,8.5789,8.5789,8.5481,8.5604,563952.0
2015-08-31 13:40:00,13.87,13.9,13.86,13.88,532016.0,8.5542,8.5727,8.5481,8.5604,532016.0
2015-08-31 13:50:00,13.87,13.9,13.85,13.87,984209.0,8.5542,8.5727,8.5419,8.5542,984209.0
2015-08-31 14:00:00,13.87,13.91,13.86,13.87,708066.0,8.5542,8.5789,8.5481,8.5542,708066.0
2015-08-31 14:10:00,13.86,13.88,13.84,13.85,527369.0,8.5481,8.5604,8.5357,8.5419,527369.0
2015-08-31 14:20:00,13.84,13.9,13.84,13.89,297079.0,8.5357,8.5727,8.5357,8.5666,297079.0
2015-08-31 14:30:00,13.9,13.94,13.89,13.92,698461.0,8.5727,8.5974,8.5666,8.5851,698461.0
2015-08-31 14:40:00,13.92,13.92,13.89,13.91,717983.0,8.5851,8.5851,8.5666,8.5789,717983.0
2015-08-31 14:50:00,13.9,13.91,13.87,13.88,586021.0,8.5727,8.5789,8.5542,8.5604,586021.0
2015-08-31 15:00:00,13.87,13.92,13.87,13.9,596768.0,8.5542,8.5851,8.5542,8.5727,596768.0
2015-08-31 15:10:00,13.9,13.92,13.86,13.88,590807.0,8.5727,8.5851,8.5481,8.5604,590807.0
2015-08-31 15:20:00,13.88,13.88,13.84,13.85,790566.0,8.5604,8.5604,8.5357,8.5419,790566.0
2015-08-31 15:30:00,13.85,13.9,13.84,13.85,1124824.0,8.5419,8.5727,8.5357,8.5419,1124824.0
2015-08-31 15:40:00,13.85,13.9,13.84,13.88,1701497.0,8.5419,8.5727,8.5357,8.5604,1701497.0
2015-08-31 15:50:00,13.88,13.89,13.85,13.86,2422050.0,8.5604,8.5666,8.5419,8.5481,2422050.0
2015-09-01 09:30:00,13.95,14.04,13.8,14.03,4608509.0,8.6036,8.6591,8.5111,8.6529,4608509.0
2015-09-01 09:40:00,14.02,14.15,13.96,13.98,3783158.0,8.6468,8.7269,8.6097,8.6221,3783158.0
2015-09-01 09:50:00,13.99,14.06,13.95,13.97,1901328.0,8.6282,8.6714,8.6036,8.6159,1901328.0
2015-09-01 10:00:00,13.97,13.99,13.82,13.88,1885842.0,8.6159,8.6282,8.5234,8.5604,1885842.0
2015-09-01 10:10:00,13.89,13.99,13.85,13.96,1574466.0,8.5666,8.6282,8.5419,8.6097,1574466.0
2015-09-01 10:20:00,13.96,14.03,13.91,14.02,1031497.0,8.6097,8.6529,8.5789,8.6468,1031497.0
2015-09-01 10:30:00,14.02,14.03,13.94,13.96,1069331.0,8.6468,8.6529,8.5974,8.6097,1069331.0
2015-09-01 10:40:00,13.96,13.97,13.84,13.87,1000747.0,8.6097,8.6159,8.5357,8.5542,1000747.0
2015-09-01 10:50:00,13.86,13.88,13.8,13.86,884370.0,8.5481,8.5604,8.5111,8.5481,884370.0
2015-09-01 11:00:00,13.85,13.96,13.85,13.95,1149231.0,8.5419,8.6097,8.5419,8.6036,1149231.0
2015-09-01 11:10:00,13.96,14.03,13.93,14.01,1161003.0,8.6097,8.6529,8.5912,8.6406,1161003.0
2015-09-01 11:20:00,14.01,14.01,13.9,13.91,596858.0,8.6406,8.6406,8.5727,8.5789,596858.0
2015-09-01 11:30:00,13.92,13.95,13.89,13.92,698470.0,8.5851,8.6036,8.5666,8.5851,698470.0
2015-09-01 11:40:00,13.93,13.95,13.9,13.95,619469.0,8.5912,8.6036,8.5727,8.6036,619469.0
2015-09-01 11:50:00,13.95,13.95,13.85,13.87,666861.0,8.6036,8.6036,8.5419,8.5542,666861.0
2015-09-01 12:00:00,13.87,13.9,13.83,13.84,623137.0,8.5542,8.5727,8.5296,8.5357,623137.0
2015-09-01 12:10:00,13.83,13.87,13.82,13.87,1140002.0,8.5296,8.5542,8.5234,8.5542,1140002.0
2015-09-01 12:20:00,13.87,13.88,13.81,13.82,674769.0,8.5542,8.5604,8.5172,8.5234,674769.0
2015-09-01 12:30:00,13.82,13.83,13.8,13.82,579413.0,8.5234,8.5296,8.5111,8.5234,579413.0
2015-09-01 12:40:00,13.82,13.83,13.75,13.78,733541.0,8.5234,8.5296,8.4802,8.4987,733541.0
2015-09-01 12:50:00,13.79,13.8,13.75,13.76,596599.0,8.5049,8.5111,8.4802,8.4864,596599.0
2015-09-01 13:00:00,13.76,13.85,13.75,13.79,636790.0,8.4864,8.5419,8.4802,8.5049,636790.0
2015-09-01 13:10:00,13.78,13.8,13.73,13.74,856909.0,8.4987,8.5111,8.4679,8.4741,856909.0
2015-09-01 13:20:00,13.75,13.8,13.74,13.79,784868.0,8.4802,8.5111,8.4741,8.5049,784868.0
2015-09-01 13:30:00,13.78,13.8,13.74,13.75,590492.0,8.4987,8.5111,8.4741,8.4802,590492.0
2015-09-01 13:40:00,13.75,13.81,13.73,13.8,586138.0,8.4802,8.5172,8.4679,8.5111,586138.0
2015-09-01 13:50:00,13.81,13.84,13.8,13.83,531230.0,8.5172,8.5357,8.5111,8.5296,531230.0
2015-09-01 14:00:00,13.83,13.84,13.76,13.82,948079.0,8.5296,8.5357,8.4864,8.5234,948079.0
2015-09-01 14:10:00,13.83,13.84,13.78,13.79,533189.0,8.5296,8.5357,8.4987,8.5049,533189.0
2015-09-01 14:20:00,13.78,13.84,13.78,13.83,545879.0,8.4987,8.5357,8.4987,8.5296,545879.0
2015-09-01 14:30:00,13.83,13.88,13.81,13.88,1136075.0,8.5296,8.5604,8.5172,8.5604,1136075.0
2015-09-01 14:40:00,13.87,13.89,13.82,13.82,777032.0,8.5542,8.5666,8.5234,8.5234,777032.0
2015-09-01 14:50:00,13.83,13.87,13.78,13.79,801489.0,8.5296,8.5542,8.4987,8.5049,801489.0
2015-09-01 15:00:00,13.79,13.81,13.75,13.77,769540.0,8.5049,8.5172,8.4802,8.4926,769540.0
2015-09-01 15:10:00,13.77,13.8,13.74,13.76,842888.0,8.4926,8.5111,8.4741,8.4864,842888.0
2015-09-01 15:20:00,13.76,13.78,13.71,13.72,848319.0,8.4864,8.4987,8.4556,8.4617,848319.0
2015-09-01 15:30:00,13.71,13.74,13.67,13.68,1379548.0,8.4556,8.4741,8.4309,8.4371,1379548.0
2015-09-01 15:40:00,13.68,13.71,13.6,13.7,2779511.0,8.4371,8.4556,8.3877,8.4494,2779511.0
2015-09-01 15:50:00,13.7,13.78,13.69,13.72,3483637.0,8.4494,8.4987,8.4432,8.4617,3483637.0
2015-09-02 09:30:00,14.0,14.0,13.75,13.79,2725989.0,8.6344,8.6344,8.4802,8.5049,2725989.0
2015-09-02 09:40:00,13.78,13.83,13.74,13.83,1920319.0,8.4987,8.5296,8.4741,8.5296,1920319.0
2015-09-02 09:50:00,13.83,13.85,13.75,13.76,624123.0,8.5296,8.5419,8.4802,8.4864,624123.0
2015-09-02 10:00:00,13.76,13.8,13.7,13.71,880284.0,8.4864,8.5111,8.4494,8.4556,880284.0
2015-09-02 10:10:00,13.71,13.77,13.68,13.69,795298.0,8.4556,8.4926,8.4371,8.4432,795298.0
2015-09-02 10:20:00,13.69,13.75,13.68,13.71,611536.0,8.4432,8.4802,8.4371,8.4556,611536.0
2015-09-02 10:30:00,13.71,13.75,13.66,13.74,1045505.0,8.4556,8.4802,8.4247,8.4741,1045505.0
2015-09-02 10:40:00,13.75,13.76,13.68,13.69,761614.0,8.4802,8.4864,8.4371,8.4432,761614.0
2015-09-02 10:50:00,13.69,13.74,13.69,13.72,472224.0,8.4432,8.4741,8.4432,8.4617,472224.0
2015-09-02 11:00:00,13.72,13.79,13.72,13.79,630905.0,8.4617,8.5049,8.4617,8.5049,630905.0
2015-09-02 11:10:00,13.79,13.79,13.73,13.75,664367.0,8.5049,8.5049,8.4679,8.4802,664367.0
2015-09-02 11:20:00,13.76,13.78,13.74,13.74,421339.0,8.4864,8.4987,8.4741,8.4741,421339.0
2015-09-02 11:30:00,13.75,13.76,13.7,13.71,457428.0,8.4802,8.4864,8.4494,8.4556,457428.0
2015-09-02 11:40:00,13.71,13.76,13.7,13.7,373055.0,8.4556,8.4864,8.4494,8.4494,373055.0
2015-09-02 11:50:00,13.7,13.71,13.65,13.66,614190.0,8.4494,8.4556,8.4186,8.4247,614190.0
2015-09-02 12:00:00,13.66,13.68,13.63,13.65,394641.0,8.4247,8.4371,8.4062,8.4186,394641.0
2015-09-02 12:10:00,13.65,13.66,13.63,13.66,258174.0,8.4186,8.4247,8.4062,8.4247,258174.0
2015-09-02 12:20:00,13.66,13.7,13.65,13.7,238194.0,8.4247,8.4494,8.4186,8.4494,238194.0
2015-09-02 12:30:00,13.7,13.71,13.67,13.71,288519.0,8.4494,8.4556,8.4309,8.4556,288519.0
2015-09-02 12:40:00,13.71,13.75,13.69,13.75,444924.0,8.4556,8.4802,8.4432,8.4802,444924.0
2015-09-02 12:50:00,13.74,13.75,13.7,13.75,303187.0,8.4741,8.4802,8.4494,8.4802,303187.0
2015-09-02 13:00:00,13.75,13.8,13.71,13.8,777514.0,8.4802,8.5111,8.4556,8.5111,777514.0
2015-09-02 13:10:00,13.79,13.82,13.76,13.78,434109.0,8.5049,8.5234,8.4864,8.4987,434109.0
2015-09-02 13:20:00,13.78,13.84,13.77,13.84,484559.0,8.4987,8.5357,8.4926,8.5357,484559.0
2015-09-02 13:30:00,13.84,13.84,13.78,13.78,358972.0,8.5357,8.5357,8.4987,8.4987,358972.0
2015-09-02 13:40:00,13.79,13.83,13.78,13.82,478514.0,8.5049,8.5296,8.4987,8.5234,478514.0
2015-09-02 13:50:00,13.82,13.83,13.79,13.81,417302.0,8.5234,8.5296,8.5049,8.5172,417302.0
2015-09-02 14:00:00,13.82,13.85,13.79,13.83,464174.0,8.5234,8.5419,8.5049,8.5296,464174.0
2015-09-02 14:10:00,13.83,13.86,13.83,13.83,469269.0,8.5296,8.5481,8.5296,8.5296,469269.0
2015-09-02 14:20:00,13.84,13.84,13.8,13.82,356550.0,8.5357,8.5357,8.5111,8.5234,356550.0
2015-09-02 14:30:00,13.82,13.82,13.78,13.79,528895.0,8.5234,8.5234,8.4987,8.5049,528895.0
2015-09-02 14:40:00,13.79,13.8,13.76,13.79,540009.0,8.5049,8.5111,8.4864,8.5049,540009.0
2015-09-02 14:50:00,13.79,13.83,13.79,13.83,437783.0,8.5049,8.5296,8.5049,8.5296,437783.0
2015-09-02 15:00:00,13.83,13.85,13.8,13.81,621067.0,8.5296,8.5419,8.5111,8.5172,621067.0
2015-09-02 15:10:00,13.8,13.83,13.76,13.8,701439.0,8.5111,8.5296,8.4864,8.5111,701439.0
2015-09-02 15:20:00,13.8,13.82,13.77,13.81,620308.0,8.5111,8.5234,8.4926,8.5172,620308.0
2015-09-02 15:30:00,13.81,13.84,13.78,13.82,753262.0,8.5172,8.5357,8.4987,8.5234,753262.0
2015-09-02 15:40:00,13.82,13.86,13.8,13.81,1156272.0,8.5234,8.5481,8.5111,8.5172,1156272.0
2015-09-02 15:50:00,13.81,13.88,13.8,13.88,1994576.0,8.5172,8.5604,8.5111,8.5604,1994576.0
2015-09-03 09:30:00,13.94,14.0,13.89,13.98,1474425.0,8.5974,8.6344,8.5666,8.6221,1474425.0
2015-09-03 09:40:00,13.98,14.03,13.95,14.0,1009293.0,8.6221,8.6529,8.6036,8.6344,1009293.0
2015-09-03 09:50:00,14.0,14.0,13.97,13.98,527313.0,8.6344,8.6344,8.6159,8.6221,527313.0
2015-09-03 10:00:00,13.99,14.01,13.97,14.0,652279.0,8.6282,8.6406,8.6159,8.6344,652279.0
2015-09-03 10:10:00,14.0,14.06,13.98,14.05,868997.0,8.6344,8.6714,8.6221,8.6653,868997.0
2015-09-03 10:20:00,14.04,14.06,14.03,14.05,525234.0,8.6591,8.6714,8.6529,8.6653,525234.0
2015-09-03 10:30:00,14.05,14.05,14.01,14.03,613062.0,8.6653,8.6653,8.6406,8.6529,613062.0
2015-09-03 10:40:00,14.03,14.04,14.02,14.04,292470.0,8.6529,8.6591,8.6468,8.6591,292470.0
2015-09-03 10:50:00,14.04,14.07,14.03,14.06,527043.0,8.6591,8.6776,8.6529,8.6714,527043.0
2015-09-03 11:00:00,14.06,14.06,14.02,14.03,738878.0,8.6714,8.6714,8.6468,8.6529,738878.0
2015-09-03 11:10:00,14.03,14.04,13.99,13.99,493446.0,8.6529,8.6591,8.6282,8.6282,493446.0
2015-09-03 11:20:00,14.0,14.0,13.98,14.0,317243.0,8.6344,8.6344,8.6221,8.6344,317243.0
2015-09-03 11:30:00,14.0,14.0,13.95,13.95,478414.0,8.6344,8.6344,8.6036,8.6036,478414.0
2015-09-03 11:40:00,13.96,14.0,13.95,13.97,905264.0,8.6097,8.6344,8.6036,8.6159,905264.0
2015-09-03 11:50:00,13.98,13.98,13.95,13.96,471987.0,8.6221,8.6221,8.6036,8.6097,471987.0
2015-09-03 12:00:00,13.96,13.97,13.94,13.96,406266.0,8.6097,8.6159,8.5974,8.6097,406266.0
2015-09-03 12:10:00,13.96,13.96,13.94,13.94,348916.0,8.6097,8.6097,8.5974,8.5974,348916.0
2015-09-03 12:20:00,13.95,13.95,13.92,13.92,257267.0,8.6036,8.6036,8.5851,8.5851,257267.0
2015-09-03 12:30:00,13.93,13.93,13.89,13.91,451410.0,8.5912,8.5912,8.5666,8.5789,451410.0
2015-09-03 12:40:00,13.91,13.91,13.87,13.9,452343.0,8.5789,8.5789,8.5542,8.5727,452343.0
2015-09-03 12:50:00,13.9,13.91,13.87,13.88,329446.0,8.5727,8.5789,8.5542,8.5604,329446.0
2015-09-03 13:00:00,13.88,13.88,13.8,13.82,528264.0,8.5604,8.5604,8.5111,8.5234,528264.0
2015-09-03 13:10:00,13.82,13.87,13.8,13.87,399054.0,8.5234,8.5542,8.5111,8.5542,399054.0
2015-09-03 13:20:00,13.87,13.91,13.85,13.9,347591.0,8.5542,8.5789,8.5419,8.5727,347591.0
2015-09-03 13:30:00,13.9,13.9,13.86,13.87,421059.0,8.5727,8.5727,8.5481,8.5542,421059.0
2015-09-03 13:40:00,13.86,13.89,13.84,13.88,363175.0,8.5481,8.5666,8.5357,8.5604,363175.0
2015-09-03 13:50:00,13.88,13.88,13.82,13.83,443203.0,8.5604,8.5604,8.5234,8.5296,443203.0
2015-09-03 14:00:00,13.83,13.85,13.8,13.81,446573.0,8.5296,8.5419,8.5111,8.5172,446573.0
2015-09-03 14:10:00,13.8,13.83,13.8,13.83,498108.0,8.5111,8.5296,8.5111,8.5296,498108.0
2015-09-03 14:20:00,13.83,13.84,13.8,13.84,406137.0,8.5296,8.5357,8.5111,8.5357,406137.0
2015-09-03 14:30:00,13.84,13.87,13.83,13.87,350532.0,8.5357,8.5542,8.5296,8.5542,350532.0
2015-09-03 14:40:00,13.87,13.88,13.83,13.86,349935.0,8.5542,8.5604,8.5296,8.5481,349935.0
2015-09-03 14:50:00,13.85,13.86,13.81,13.83,337065.0,8.5419,8.5481,8.5172,8.5296,337065.0
2015-09-03 15:00:00,13.84,13.85,13.8,13.81,450423.0,8.5357,8.5419,8.5111,8.5172,450423.0
2015-09-03 15:10:00,13.81,13.86,13.8,13.86,743928.0,8.5172,8.5481,8.5111,8.5481,743928.0
2015-09-03 15:20:00,13.86,13.87,13.82,13.83,631087.0,8.5481,8.5542,8.5234,8.5296,631087.0
2015-09-03 15:30:00,13.82,13.84,13.78,13.81,968464.0,8.5234,8.5357,8.4987,8.5172,968464.0
2015-09-03 15:40:00,13.81,13.86,13.79,13.82,1115527.0,8.5172,8.5481,8.5049,8.5234,1115527.0
2015-09-03 15:50:00,13.82,13.88,13.81,13.83,2228508.0,8.5234,8.5604,8.5172,8.5296,2228508.0
2015-09-04 09:30:00,13.68,13.7,13.59,13.65,1458045.0,8.4371,8.4494,8.3816,8.4186,1458045.0
2015-09-04 09:40:00,13.65,13.67,13.6,13.61,921895.0,8.4186,8.4309,8.3877,8.3939,921895.0
2015-09-04 09:50:00,13.61,13.62,13.51,13.56,1109976.0,8.3939,8.4001,8.3322,8.363,1109976.0
2015-09-04 10:00:00,13.56,13.6,13.55,13.58,522210.0,8.363,8.3877,8.3569,8.3754,522210.0
2015-09-04 10:10:00,13.58,13.63,13.57,13.59,702207.0,8.3754,8.4062,8.3692,8.3816,702207.0
2015-09-04 10:20:00,13.59,13.63,13.58,13.62,389681.0,8.3816,8.4062,8.3754,8.4001,389681.0
2015-09-04 10:30:00,13.62,13.64,13.6,13.63,672866.0,8.4001,8.4124,8.3877,8.4062,672866.0
2015-09-04 10:40:00,13.63,13.63,13.55,13.55,500051.0,8.4062,8.4062,8.3569,8.3569,500051.0
2015-09-04 10:50:00,13.56,13.56,13.52,13.52,507224.0,8.363,8.363,8.3384,8.3384,507224.0
2015-09-04 11:00:00,13.53,13.56,13.51,13.53,710259.0,8.3445,8.363,8.3322,8.3445,710259.0
2015-09-04 11:10:00,13.52,13.53,13.5,13.5,732329.0,8.3384,8.3445,8.326,8.326,732329.0
2015-09-04 11:20:00,13.5,13.52,13.49,13.5,727360.0,8.326,8.3384,8.3199,8.326,727360.0
2015-09-04 11:30:00,13.5,13.5,13.46,13.46,593566.0,8.326,8.326,8.3014,8.3014,593566.0
2015-09-04 11:40:00,13.46,13.52,13.46,13.52,500248.0,8.3014,8.3384,8.3014,8.3384,500248.0
2015-09-04 11:50:00,13.52,13.53,13.47,13.48,602866.0,8.3384,8.3445,8.3075,8.3137,602866.0
2015-09-04 12:00:00,13.48,13.48,13.45,13.48,491200.0,8.3137,8.3137,8.2952,8.3137,491200.0
2015-09-04 12:10:00,13.48,13.48,13.46,13.47,341413.0,8.3137,8.3137,8.3014,8.3075,341413.0
2015-09-04 12:20:00,13.46,13.47,13.44,13.45,438384.0,8.3014,8.3075,8.289,8.2952,438384.0
2015-09-04 12:30:00,13.44,13.46,13.43,13.46,478733.0,8.289,8.3014,8.2829,8.3014,478733.0
2015-09-04 12:40:00,13.46,13.46,13.42,13.44,495249.0,8.3014,8.3014,8.2767,8.289,495249.0
2015-09-04 12:50:00,13.44,13.45,13.42,13.43,221028.0,8.289,8.2952,8.2767,8.2829,221028.0
2015-09-04 13:00:00,13.43,13.43,13.41,13.41,714762.0,8.2829,8.2829,8.2705,8.2705,714762.0
2015-09-04 13:10:00,13.42,13.44,13.41,13.43,442120.0,8.2767,8.289,8.2705,8.2829,442120.0
2015-09-04 13:20:00,13.43,13.43,13.4,13.42,496832.0,8.2829,8.2829,8.2644,8.2767,496832.0
2015-09-04 13:30:00,13.42,13.44,13.4,13.43,488061.0,8.2767,8.289,8.2644,8.2829,488061.0
2015-09-04 13:40:00,13.44,13.45,13.41,13.43,404769.0,8.289,8.2952,8.2705,8.2829,404769.0
2015-09-04 13:50:00,13.42,13.45,13.41,13.41,387867.0,8.2767,8.2952,8.2705,8.2705,387867.0
2015-09-04 14:00:00,13.42,13.43,13.4,13.42,405679.0,8.2767,8.2829,8.2644,8.2767,405679.0
2015-09-04 14:10:00,13.41,13.51,13.41,13.49,1142864.0,8.2705,8.3322,8.2705,8.3199,1142864.0
2015-09-04 14:20:00,13.49,13.49,13.44,13.46,507742.0,8.3199,8.3199,8.289,8.3014,507742.0
2015-09-04 14:30:00,13.47,13.48,13.46,13.48,302743.0,8.3075,8.3137,8.3014,8.3137,302743.0
2015-09-04 14:40:00,13.48,13.52,13.47,13.52,415658.0,8.3137,8.3384,8.3075,8.3384,415658.0
2015-09-04 14:50:00,13.52,13.52,13.48,13.52,1108799.0,8.3384,8.3384,8.3137,8.3384,1108799.0
2015-09-04 15:00:00,13.52,13.54,13.5,13.53,676299.0,8.3384,8.3507,8.326,8.3445,676299.0
2015-09-04 15:10:00,13.52,13.53,13.48,13.49,664876.0,8.3384,8.3445,8.3137,8.3199,664876.0
2015-09-04 15:20:00,13.5,13.54,13.49,13.53,522765.0,8.326,8.3507,8.3199,8.3445,522765.0
2015-09-04 15:30:00,13.54,13.58,13.52,13.57,1200217.0,8.3507,8.3754,8.3384,8.3692,1200217.0
2015-09-04 15:40:00,13.56,13.62,13.55,13.61,1531205.0,8.363,8.4001,8.3569,8.3939,1531205.0
2015-09-04 15:50:00,13.61,13.61,13.55,13.55,2302034.0,8.3939,8.3939,8.3569,8.3569,2302034.0
2015-09-08 09:30:00,13.77,13.77,13.69,13.72,1737111.0,8.4926,8.4926,8.4432,8.4617,1737111.0
2015-09-08 09:40:00,13.73,13.78,13.7,13.74,927939.0,8.4679,8.4987,8.4494,8.4741,927939.0
2015-09-08 09:50:00,13.74,13.75,13.62,13.63,981125.0,8.4741,8.4802,8.4001,8.4062,981125.0
2015-09-08 10:00:00,13.63,13.69,13.59,13.6,1238464.0,8.4062,8.4432,8.3816,8.3877,1238464.0
2015-09-08 10:10:00,13.6,13.65,13.58,13.65,729018.0,8.3877,8.4186,8.3754,8.4186,729018.0
2015-09-08 10:20:00,13.65,13.65,13.59,13.63,754263.0,8.4186,8.4186,8.3816,8.4062,754263.0
2015-09-08 10:30:00,13.63,13.65,13.61,13.64,479961.0,8.4062,8.4186,8.3939,8.4124,479961.0
2015-09-08 10:40:00,13.63,13.65,13.6,13.62,436115.0,8.4062,8.4186,8.3877,8.4001,436115.0
2015-09-08 10:50:00,13.62,13.65,13.59,13.63,637574.0,8.4001,8.4186,8.3816,8.4062,637574.0
2015-09-08 11:00:00,13.64,13.64,13.61,13.63,299157.0,8.4124,8.4124,8.3939,8.4062,299157.0
2015-09-08 11:10:00,13.63,13.67,13.62,13.66,773756.0,8.4062,8.4309,8.4001,8.4247,773756.0
2015-09-08 11:20:00,13.65,13.68,13.64,13.65,426067.0,8.4186,8.4371,8.4124,8.4186,426067.0
2015-09-08 11:30:00,13.65,13.66,13.61,13.62,390773.0,8.4186,8.4247,8.3939,8.4001,390773.0
2015-09-08 11:40:00,13.61,13.65,13.61,13.64,293173.0,8.3939,8.4186,8.3939,8.4124,293173.0
2015-09-08 11:50:00,13.63,13.65,13.59,13.61,464489.0,8.4062,8.4186,8.3816,8.3939,464489.0
2015-09-08 12:00:00,13.61,13.63,13.59,13.63,311489.0,8.3939,8.4062,8.3816,8.4062,311489.0
2015-09-08 12:10:00,13.63,13.64,13.6,13.63,467448.0,8.4062,8.4124,8.3877,8.4062,467448.0
2015-09-08 12:20:00,13.63,13.65,13.62,13.65,262145.0,8.4062,8.4186,8.4001,8.4186,262145.0
2015-09-08 12:30:00,13.65,13.67,13.64,13.67,359873.0,8.4186,8.4309,8.4124,8.4309,359873.0
2015-09-08 12:40:00,13.67,13.67,13.63,13.65,373676.0,8.4309,8.4309,8.4062,8.4186,373676.0
2015-09-08 12:50:00,13.65,13.65,13.6,13.62,320601.0,8.4186,8.4186,8.3877,8.4001,320601.0
2015-09-08 13:00:00,13.62,13.63,13.59,13.6,682655.0,8.4001,8.4062,8.3816,8.3877,682655.0
2015-09-08 13:10:00,13.6,13.61,13.59,13.59,198806.0,8.3877,8.3939,8.3816,8.3816,198806.0
2015-09-08 13:20:00,13.59,13.61,13.56,13.57,514089.0,8.3816,8.3939,8.363,8.3692,514089.0
2015-09-08 13:30:00,13.57,13.59,13.54,13.59,690643.0,8.3692,8.3816,8.3507,8.3816,690643.0
2015-09-08 13:40:00,13.59,13.59,13.56,13.59,424639.0,8.3816,8.3816,8.363,8.3816,424639.0
2015-09-08 13:50:00,13.58,13.6,13.56,13.59,277586.0,8.3754,8.3877,8.363,8.3816,277586.0
2015-09-08 14:00:00,13.59,13.61,13.58,13.61,713101.0,8.3816,8.3939,8.3754,8.3939,713101.0
2015-09-08 14:10:00,13.61,13.64,13.6,13.63,369602.0,8.3939,8.4124,8.3877,8.4062,369602.0
2015-09-08 14:20:00,13.63,13.64,13.6,13.62,487796.0,8.4062,8.4124,8.3877,8.4001,487796.0
2015-09-08 14:30:00,13.62,13.64,13.6,13.63,555412.0,8.4001,8.4124,8.3877,8.4062,555412.0
2015-09-08 14:40:00,13.63,13.65,13.61,13.62,687709.0,8.4062,8.4186,8.3939,8.4001,687709.0
2015-09-08 14:50:00,13.61,13.64,13.6,13.62,411052.0,8.3939,8.4124,8.3877,8.4001,411052.0
2015-09-08 15:00:00,13.61,13.62,13.6,13.61,451795.0,8.3939,8.4001,8.3877,8.3939,451795.0
2015-09-08 15:10:00,13.61,13.62,13.58,13.59,647926.0,8.3939,8.4001,8.3754,8.3816,647926.0
2015-09-08 15:20:00,13.59,13.61,13.57,13.6,708133.0,8.3816,8.3939,8.3692,8.3877,708133.0
2015-09-08 15:30:00,13.6,13.64,13.6,13.64,707153.0,8.3877,8.4124,8.3877,8.4124,707153.0
2015-09-08 15:40:00,13.63,13.67,13.62,13.66,1507798.0,8.4062,8.4309,8.4001,8.4247,1507798.0
2015-09-08 15:50:00,13.67,13.69,13.64,13.66,2532495.0,8.4309,8.4432,8.4124,8.4247,2532495.0
2015-09-09 09:30:00,13.81,13.84,13.73,13.8,1618280.0,8.5172,8.5357,8.4679,8.5111,1618280.0
2015-09-09 09:40:00,13.8,13.81,13.75,13.75,624966.0,8.5111,8.5172,8.4802,8.4802,624966.0
2015-09-09 09:50:00,13.75,13.8,13.73,13.79,835793.0,8.4802,8.5111,8.4679,8.5049,835793.0
2015-09-09 10:00:00,13.79,13.81,13.74,13.74,598098.0,8.5049,8.5172,8.4741,8.4741,598098.0
2015-09-09 10:10:00,13.74,13.75,13.69,13.7,581096.0,8.4741,8.4802,8.4432,8.4494,581096.0
2015-09-09 10:20:00,13.7,13.73,13.69,13.71,330220.0,8.4494,8.4679,8.4432,8.4556,330220.0
2015-09-09 10:30:00,13.72,13.73,13.64,13.67,767530.0,8.4617,8.4679,8.4124,8.4309,767530.0
2015-09-09 10:40:00,13.67,13.69,13.65,13.69,611947.0,8.4309,8.4432,8.4186,8.4432,611947.0
2015-09-09 10:50:00,13.69,13.69,13.65,13.68,266197.0,8.4432,8.4432,8.4186,8.4371,266197.0
2015-09-09 11:00:00,13.68,13.72,13.67,13.71,474154.0,8.4371,8.4617,8.4309,8.4556,474154.0
2015-09-09 11:10:00,13.72,13.75,13.71,13.74,354197.0,8.4617,8.4802,8.4556,8.4741,354197.0
2015-09-09 11:20:00,13.74,13.74,13.71,13.74,324355.0,8.4741,8.4741,8.4556,8.4741,324355.0
2015-09-09 11:30:00,13.74,13.76,13.71,13.73,556790.0,8.4741,8.4864,8.4556,8.4679,556790.0
2015-09-09 11:40:00,13.73,13.74,13.7,13.74,245441.0,8.4679,8.4741,8.4494,8.4741,245441.0
2015-09-09 11:50:00,13.74,13.77,13.72,13.77,499481.0,8.4741,8.4926,8.4617,8.4926,499481.0
2015-09-09 12:00:00,13.77,13.78,13.74,13.76,294823.0,8.4926,8.4987,8.4741,8.4864,294823.0
2015-09-09 12:10:00,13.77,13.79,13.76,13.79,395087.0,8.4926,8.5049,8.4864,8.5049,395087.0
2015-09-09 12:20:00,13.79,13.8,13.76,13.78,297126.0,8.5049,8.5111,8.4864,8.4987,297126.0
2015-09-09 12:30:00,13.79,13.8,13.75,13.76,244355.0,8.5049,8.5111,8.4802,8.4864,244355.0
2015-09-09 12:40:00,13.76,13.77,13.75,13.75,399102.0,8.4864,8.4926,8.4802,8.4802,399102.0
2015-09-09 12:50:00,13.75,13.76,13.73,13.74,168444.0,8.4802,8.4864,8.4679,8.4741,168444.0
2015-09-09 13:00:00,13.74,13.75,13.72,13.73,227236.0,8.4741,8.4802,8.4617,8.4679,227236.0
2015-09-09 13:10:00,13.73,13.76,13.72,13.75,412103.0,8.4679,8.4864,8.4617,8.4802,412103.0
2015-09-09 13:20:00,13.75,13.76,13.7,13.7,335400.0,8.4802,8.4864,8.4494,8.4494,335400.0
2015-09-09 13:30:00,13.7,13.71,13.66,13.67,440585.0,8.4494,8.4556,8.4247,8.4309,440585.0
2015-09-09 13:40:00,13.67,13.67,13.64,13.66,298274.0,8.4309,8.4309,8.4124,8.4247,298274.0
2015-09-09 13:50:00,13.65,13.65,13.6,13.6,570360.0,8.4186,8.4186,8.3877,8.3877,570360.0
2015-09-09 14:00:00,13.61,13.63,13.6,13.62,349731.0,8.3939,8.4062,8.3877,8.4001,349731.0
2015-09-09 14:10:00,13.62,13.64,13.61,13.62,352653.0,8.4001,8.4124,8.3939,8.4001,352653.0
2015-09-09 14:20:00,13.62,13.63,13.58,13.61,528852.0,8.4001,8.4062,8.3754,8.3939,528852.0
2015-09-09 14:30:00,13.61,13.62,13.58,13.6,303409.0,8.3939,8.4001,8.3754,8.3877,303409.0
2015-09-09 14:40:00,13.6,13.6,13.55,13.6,436984.0,8.3877,8.3877,8.3569,8.3877,436984.0
2015-09-09 14:50:00,13.59,13.64,13.59,13.61,331484.0,8.3816,8.4124,8.3816,8.3939,331484.0
2015-09-09 15:00:00,13.61,13.66,13.58,13.63,721855.0,8.3939,8.4247,8.3754,8.4062,721855.0
2015-09-09 15:10:00,13.63,13.65,13.59,13.64,950155.0,8.4062,8.4186,8.3816,8.4124,950155.0
2015-09-09 15:20:00,13.64,13.66,13.58,13.59,834091.0,8.4124,8.4247,8.3754,8.3816,834091.0
2015-09-09 15:30:00,13.6,13.6,13.55,13.56,944612.0,8.3877,8.3877,8.3569,8.363,944612.0
2015-09-09 15:40:00,13.56,13.57,13.52,13.54,1419269.0,8.363,8.3692,8.3384,8.3507,1419269.0
2015-09-09 15:50:00,13.54,13.55,13.47,13.54,4329853.0,8.3507,8.3569,8.3075,8.3507,4329853.0
2015-09-10 09:30:00,13.52,13.57,13.48,13.54,1104955.0,8.3384,8.3692,8.3137,8.3507,1104955.0
2015-09-10 09:40:00,13.54,13.56,13.42,13.49,1714362.0,8.3507,8.363,8.2767,8.3199,1714362.0
2015-09-10 09:50:00,13.48,13.49,13.43,13.44,943608.0,8.3137,8.3199,8.2829,8.289,943608.0
2015-09-10 10:00:00,13.45,13.48,13.41,13.41,1216626.0,8.2952,8.3137,8.2705,8.2705,1216626.0
2015-09-10 10:10:00,13.41,13.42,13.35,13.41,1415712.0,8.2705,8.2767,8.2335,8.2705,1415712.0
2015-09-10 10:20:00,13.41,13.45,13.38,13.45,737176.0,8.2705,8.2952,8.252,8.2952,737176.0
2015-09-10 10:30:00,13.45,13.52,13.45,13.51,671254.0,8.2952,8.3384,8.2952,8.3322,671254.0
2015-09-10 10:40:00,13.51,13.56,13.5,13.56,704536.0,8.3322,8.363,8.326,8.363,704536.0
2015-09-10 10:50:00,13.56,13.56,13.5,13.52,964000.0,8.363,8.363,8.326,8.3384,964000.0
2015-09-10 11:00:00,13.52,13.52,13.47,13.48,587643.0,8.3384,8.3384,8.3075,8.3137,587643.0
2015-09-10 11:10:00,13.48,13.5,13.44,13.46,546647.0,8.3137,8.326,8.289,8.3014,546647.0
2015-09-10 11:20:00,13.46,13.53,13.44,13.52,1048036.0,8.3014,8.3445,8.289,8.3384,1048036.0
2015-09-10 11:30:00,13.53,13.57,13.51,13.57,639858.0,8.3445,8.3692,8.3322,8.3692,639858.0
2015-09-10 11:40:00,13.56,13.59,13.54,13.55,832723.0,8.363,8.3816,8.3507,8.3569,832723.0
2015-09-10 11:50:00,13.55,13.6,13.53,13.59,582586.0,8.3569,8.3877,8.3445,8.3816,582586.0
2015-09-10 12:00:00,13.59,13.62,13.57,13.62,603377.0,8.3816,8.4001,8.3692,8.4001,603377.0
2015-09-10 12:10:00,13.62,13.63,13.54,13.54,673418.0,8.4001,8.4062,8.3507,8.3507,673418.0
2015-09-10 12:20:00,13.54,13.58,13.54,13.57,557292.0,8.3507,8.3754,8.3507,8.3692,557292.0
2015-09-10 12:30:00,13.56,13.63,13.54,13.63,687426.0,8.363,8.4062,8.3507,8.4062,687426.0
2015-09-10 12:40:00,13.62,13.65,13.6,13.63,641763.0,8.4001,8.4186,8.3877,8.4062,641763.0
2015-09-10 12:50:00,13.63,13.66,13.61,13.65,534838.0,8.4062,8.4247,8.3939,8.4186,534838.0
2015-09-10 13:00:00,13.65,13.68,13.62,13.68,510683.0,8.4186,8.4371,8.4001,8.4371,510683.0
2015-09-10 13:10:00,13.67,13.7,13.64,13.7,1170449.0,8.4309,8.4494,8.4124,8.4494,1170449.0
2015-09-10 13:20:00,13.7,13.75,13.69,13.75,1841014.0,8.4494,8.4802,8.4432,8.4802,1841014.0
2015-09-10 13:30:00,13.74,13.82,13.74,13.8,1218519.0,8.4741,8.5234,8.4741,8.5111,1218519.0
2015-09-10 13:40:00,13.8,13.82,13.74,13.77,955982.0,8.5111,8.5234,8.4741,8.4926,955982.0
2015-09-10 13:50:00,13.78,13.8,13.76,13.8,531666.0,8.4987,8.5111,8.4864,8.5111,531666.0
2015-09-10 14:00:00,13.79,13.83,13.79,13.79,669556.0,8.5049,8.5296,8.5049,8.5049,669556.0
2015-09-10 14:10:00,13.79,13.8,13.75,13.76,719704.0,8.5049,8.5111,8.4802,8.4864,719704.0
2015-09-10 14:20:00,13.77,13.78,13.74,13.76,496312.0,8.4926,8.4987,8.4741,8.4864,496312.0
2015-09-10 14:30:00,13.76,13.77,13.74,13.75,607946.0,8.4864,8.4926,8.4741,8.4802,607946.0
2015-09-10 14:40:00,13.76,13.78,13.75,13.76,576702.0,8.4864,8.4987,8.4802,8.4864,576702.0
2015-09-10 14:50:00,13.76,13.78,13.72,13.72,713488.0,8.4864,8.4987,8.4617,8.4617,713488.0
2015-09-10 15:00:00,13.72,13.76,13.72,13.74,802822.0,8.4617,8.4864,8.4617,8.4741,802822.0
2015-09-10 15:10:00,13.74,13.77,13.72,13.73,645400.0,8.4741,8.4926,8.4617,8.4679,645400.0
2015-09-10 15:20:00,13.74,13.75,13.7,13.71,960226.0,8.4741,8.4802,8.4494,8.4556,960226.0
2015-09-10 15:30:00,13.71,13.72,13.67,13.71,847888.0,8.4556,8.4617,8.4309,8.4556,847888.0
2015-09-10 15:40:00,13.7,13.73,13.66,13.73,1393345.0,8.4494,8.4679,8.4247,8.4679,1393345.0
2015-09-10 15:50:00,13.73,13.76,13.69,13.73,2182520.0,8.4679,8.4864,8.4432,8.4679,2182520.0
2015-09-11 09:30:00,13.75,13.8,13.65,13.79,1158334.0,8.4802,8.5111,8.4186,8.5049,1158334.0
2015-09-11 09:40:00,13.79,13.81,13.72,13.72,810366.0,8.5049,8.5172,8.4617,8.4617,810366.0
2015-09-11 09:50:00,13.72,13.76,13.67,13.67,643565.0,8.4617,8.4864,8.4309,8.4309,643565.0
2015-09-11 10:00:00,13.67,13.68,13.61,13.66,1166197.0,8.4309,8.4371,8.3939,8.4247,1166197.0
2015-09-11 10:10:00,13.66,13.66,13.58,13.65,1097193.0,8.4247,8.4247,8.3754,8.4186,1097193.0
2015-09-11 10:20:00,13.65,13.66,13.61,13.61,336564.0,8.4186,8.4247,8.3939,8.3939,336564.0
2015-09-11 10:30:00,13.61,13.62,13.58,13.6,384918.0,8.3939,8.4001,8.3754,8.3877,384918.0
2015-09-11 10:40:00,13.6,13.61,13.58,13.58,432069.0,8.3877,8.3939,8.3754,8.3754,432069.0
2015-09-11 10:50:00,13.59,13.59,13.56,13.57,370931.0,8.3816,8.3816,8.363,8.3692,370931.0
2015-09-11 11:00:00,13.57,13.59,13.55,13.57,390567.0,8.3692,8.3816,8.3569,8.3692,390567.0
2015-09-11 11:10:00,13.57,13.58,13.55,13.55,313834.0,8.3692,8.3754,8.3569,8.3569,313834.0
2015-09-11 11:20:00,13.55,13.56,13.53,13.55,345860.0,8.3569,8.363,8.3445,8.3569,345860.0
2015-09-11 11:30:00,13.55,13.57,13.54,13.56,490540.0,8.3569,8.3692,8.3507,8.363,490540.0
2015-09-11 11:40:00,13.56,13.56,13.55,13.55,345797.0,8.363,8.363,8.3569,8.3569,345797.0
2015-09-11 11:50:00,13.55,13.58,13.55,13.55,853718.0,8.3569,8.3754,8.3569,8.3569,853718.0
2015-09-11 12:00:00,13.56,13.61,13.55,13.58,514492.0,8.363,8.3939,8.3569,8.3754,514492.0
2015-09-11 12:10:00,13.58,13.62,13.58,13.6,441134.0,8.3754,8.4001,8.3754,8.3877,441134.0
2015-09-11 12:20:00,13.6,13.62,13.58,13.61,234089.0,8.3877,8.4001,8.3754,8.3939,234089.0
2015-09-11 12:30:00,13.62,13.65,13.61,13.63,527798.0,8.4001,8.4186,8.3939,8.4062,527798.0
2015-09-11 12:40:00,13.62,13.67,13.61,13.67,392832.0,8.4001,8.4309,8.3939,8.4309,392832.0
2015-09-11 12:50:00,13.67,13.68,13.66,13.66,364705.0,8.4309,8.4371,8.4247,8.4247,364705.0
2015-09-11 13:00:00,13.67,13.67,13.64,13.65,287500.0,8.4309,8.4309,8.4124,8.4186,287500.0
2015-09-11 13:10:00,13.64,13.65,13.61,13.62,291089.0,8.4124,8.4186,8.3939,8.4001,291089.0
2015-09-11 13:20:00,13.61,13.62,13.59,13.61,357124.0,8.3939,8.4001,8.3816,8.3939,357124.0
2015-09-11 13:30:00,13.6,13.61,13.55,13.56,515250.0,8.3877,8.3939,8.3569,8.363,515250.0
2015-09-11 13:40:00,13.56,13.59,13.55,13.59,335539.0,8.363,8.3816,8.3569,8.3816,335539.0
2015-09-11 13:50:00,13.59,13.59,13.56,13.59,577587.0,8.3816,8.3816,8.363,8.3816,577587.0
2015-09-11 14:00:00,13.59,13.62,13.57,13.61,324408.0,8.3816,8.4001,8.3692,8.3939,324408.0
2015-09-11 14:10:00,13.62,13.64,13.6,13.63,294982.0,8.4001,8.4124,8.3877,8.4062,294982.0
2015-09-11 14:20:00,13.63,13.65,13.62,13.63,227482.0,8.4062,8.4186,8.4001,8.4062,227482.0
2015-09-11 14:30:00,13.62,13.66,13.62,13.65,266281.0,8.4001,8.4247,8.4001,8.4186,266281.0
2015-09-11 14:40:00,13.65,13.65,13.62,13.64,560923.0,8.4186,8.4186,8.4001,8.4124,560923.0
2015-09-11 14:50:00,13.64,13.65,13.63,13.63,206513.0,8.4124,8.4186,8.4062,8.4062,206513.0
2015-09-11 15:00:00,13.63,13.69,13.63,13.69,438917.0,8.4062,8.4432,8.4062,8.4432,438917.0
2015-09-11 15:10:00,13.69,13.7,13.67,13.67,373258.0,8.4432,8.4494,8.4309,8.4309,373258.0
2015-09-11 15:20:00,13.67,13.69,13.64,13.65,827279.0,8.4309,8.4432,8.4124,8.4186,827279.0
2015-09-11 15:30:00,13.65,13.69,13.63,13.68,783091.0,8.4186,8.4432,8.4062,8.4371,783091.0
2015-09-11 15:40:00,13.68,13.69,13.65,13.66,962828.0,8.4371,8.4432,8.4186,8.4247,962828.0
2015-09-11 15:50:00,13.66,13.71,13.65,13.7,1519386.0,8.4247,8.4556,8.4186,8.4494,1519386.0
2015-09-14 09:30:00,13.72,13.75,13.68,13.75,1131328.0,8.4617,8.4802,8.4371,8.4802,1131328.0
2015-09-14 09:40:00,13.75,13.79,13.7,13.7,811777.0,8.4802,8.5049,8.4494,8.4494,811777.0
2015-09-14 09:50:00,13.71,13.72,13.66,13.67,625959.0,8.4556,8.4617,8.4247,8.4309,625959.0
2015-09-14 10:00:00,13.67,13.68,13.65,13.68,645171.0,8.4309,8.4371,8.4186,8.4371,645171.0
2015-09-14 10:10:00,13.68,13.71,13.65,13.69,374109.0,8.4371,8.4556,8.4186,8.4432,374109.0
2015-09-14 10:20:00,13.69,13.69,13.65,13.66,422961.0,8.4432,8.4432,8.4186,8.4247,422961.0
2015-09-14 10:30:00,13.66,13.72,13.65,13.71,802264.0,8.4247,8.4617,8.4186,8.4556,802264.0
2015-09-14 10:40:00,13.71,13.74,13.71,13.73,472092.0,8.4556,8.4741,8.4556,8.4679,472092.0
2015-09-14 10:50:00,13.72,13.73,13.69,13.7,380724.0,8.4617,8.4679,8.4432,8.4494,380724.0
2015-09-14 11:00:00,13.7,13.71,13.68,13.69,515792.0,8.4494,8.4556,8.4371,8.4432,515792.0
2015-09-14 11:10:00,13.7,13.7,13.66,13.67,736586.0,8.4494,8.4494,8.4247,8.4309,736586.0
2015-09-14 11:20:00,13.67,13.68,13.66,13.66,497775.0,8.4309,8.4371,8.4247,8.4247,497775.0
2015-09-14 11:30:00,13.66,13.67,13.63,13.66,530185.0,8.4247,8.4309,8.4062,8.4247,530185.0
2015-09-14 11:40:00,13.66,13.68,13.65,13.66,476433.0,8.4247,8.4371,8.4186,8.4247,476433.0
2015-09-14 11:50:00,13.67,13.7,13.66,13.67,424362.0,8.4309,8.4494,8.4247,8.4309,424362.0
2015-09-14 12:00:00,13.67,13.69,13.66,13.68,461254.0,8.4309,8.4432,8.4247,8.4371,461254.0
2015-09-14 12:10:00,13.67,13.68,13.65,13.67,411047.0,8.4309,8.4371,8.4186,8.4309,411047.0
2015-09-14 12:20:00,13.67,13.67,13.63,13.66,683791.0,8.4309,8.4309,8.4062,8.4247,683791.0
2015-09-14 12:30:00,13.66,13.67,13.64,13.65,520813.0,8.4247,8.4309,8.4124,8.4186,520813.0
2015-09-14 12:40:00,13.65,13.66,13.63,13.63,297117.0,8.4186,8.4247,8.4062,8.4062,297117.0
2015-09-14 12:50:00,13.63,13.67,13.63,13.66,597883.0,8.4062,8.4309,8.4062,8.4247,597883.0
2015-09-14 13:00:00,13.66,13.68,13.65,13.67,383106.0,8.4247,8.4371,8.4186,8.4309,383106.0
2015-09-14 13:10:00,13.68,13.71,13.67,13.71,438826.0,8.4371,8.4556,8.4309,8.4556,438826.0
2015-09-14 13:20:00,13.71,13.71,13.69,13.7,240968.0,8.4556,8.4556,8.4432,8.4494,240968.0
2015-09-14 13:30:00,13.69,13.72,13.69,13.71,294539.0,8.4432,8.4617,8.4432,8.4556,294539.0
2015-09-14 13:40:00,13.71,13.75,13.71,13.74,543874.0,8.4556,8.4802,8.4556,8.4741,543874.0
2015-09-14 13:50:00,13.74,13.79,13.71,13.77,1090493.0,8.4741,8.5049,8.4556,8.4926,1090493.0
2015-09-14 14:00:00,13.77,13.77,13.72,13.73,462521.0,8.4926,8.4926,8.4617,8.4679,462521.0
2015-09-14 14:10:00,13.73,13.75,13.72,13.73,342932.0,8.4679,8.4802,8.4617,8.4679,342932.0
2015-09-14 14:20:00,13.74,13.75,13.71,13.71,349916.0,8.4741,8.4802,8.4556,8.4556,349916.0
2015-09-14 14:30:00,13.71,13.72,13.7,13.7,230855.0,8.4556,8.4617,8.4494,8.4494,230855.0
2015-09-14 14:40:00,13.71,13.71,13.7,13.7,243436.0,8.4556,8.4556,8.4494,8.4494,243436.0
2015-09-14 14:50:00,13.7,13.72,13.7,13.71,367785.0,8.4494,8.4617,8.4494,8.4556,367785.0
2015-09-14 15:00:00,13.71,13.71,13.69,13.69,314475.0,8.4556,8.4556,8.4432,8.4432,314475.0
2015-09-14 15:10:00,13.69,13.74,13.69,13.73,548441.0,8.4432,8.4741,8.4432,8.4679,548441.0
2015-09-14 15:20:00,13.74,13.74,13.72,13.72,484558.0,8.4741,8.4741,8.4617,8.4617,484558.0
2015-09-14 15:30:00,13.73,13.77,13.69,13.75,2365872.0,8.4679,8.4926,8.4432,8.4802,2365872.0
2015-09-14 15:40:00,13.74,13.76,13.74,13.75,619120.0,8.4741,8.4864,8.4741,8.4802,619120.0
2015-09-14 15:50:00,13.75,13.79,13.74,13.78,2665886.0,8.4802,8.5049,8.4741,8.4987,2665886.0
2015-09-15 09:30:00,13.8,13.87,13.79,13.86,1140438.0,8.5111,8.5542,8.5049,8.5481,1140438.0
2015-09-15 09:40:00,13.86,13.9,13.85,13.88,468298.0,8.5481,8.5727,8.5419,8.5604,468298.0
2015-09-15 09:50:00,13.88,13.96,13.87,13.93,875474.0,8.5604,8.6097,8.5542,8.5912,875474.0
2015-09-15 10:00:00,13.94,13.95,13.88,13.91,584902.0,8.5974,8.6036,8.5604,8.5789,584902.0
2015-09-15 10:10:00,13.91,13.98,13.9,13.98,660038.0,8.5789,8.6221,8.5727,8.6221,660038.0
2015-09-15 10:20:00,13.98,14.02,13.96,14.02,1115057.0,8.6221,8.6468,8.6097,8.6468,1115057.0
2015-09-15 10:30:00,14.01,14.07,14.01,14.03,1082493.0,8.6406,8.6776,8.6406,8.6529,1082493.0
2015-09-15 10:40:00,14.03,14.1,14.03,14.1,1099264.0,8.6529,8.6961,8.6529,8.6961,1099264.0
2015-09-15 10:50:00,14.09,14.12,14.07,14.1,1045604.0,8.6899,8.7084,8.6776,8.6961,1045604.0
2015-09-15 11:00:00,14.1,14.13,14.09,14.1,981778.0,8.6961,8.7146,8.6899,8.6961,981778.0
2015-09-15 11:10:00,14.1,14.11,14.06,14.07,536011.0,8.6961,8.7023,8.6714,8.6776,536011.0
2015-09-15 11:20:00,14.06,14.1,14.05,14.08,645989.0,8.6714,8.6961,8.6653,8.6838,645989.0
2015-09-15 11:30:00,14.08,14.09,14.06,14.06,392289.0,8.6838,8.6899,8.6714,8.6714,392289.0
2015-09-15 11:40:00,14.06,14.1,14.06,14.09,337601.0,8.6714,8.6961,8.6714,8.6899,337601.0
2015-09-15 11:50:00,14.1,14.1,14.05,14.06,341544.0,8.6961,8.6961,8.6653,8.6714,341544.0
2015-09-15 12:00:00,14.06,14.08,14.05,14.08,379576.0,8.6714,8.6838,8.6653,8.6838,379576.0
2015-09-15 12:10:00,14.08,14.1,14.07,14.1,523355.0,8.6838,8.6961,8.6776,8.6961,523355.0
2015-09-15 12:20:00,14.1,14.11,14.08,14.09,278291.0,8.6961,8.7023,8.6838,8.6899,278291.0
2015-09-15 12:30:00,14.09,14.09,14.05,14.05,358825.0,8.6899,8.6899,8.6653,8.6653,358825.0
2015-09-15 12:40:00,14.06,14.07,14.05,14.07,293930.0,8.6714,8.6776,8.6653,8.6776,293930.0
2015-09-15 12:50:00,14.07,14.07,14.06,14.07,114751.0,8.6776,8.6776,8.6714,8.6776,114751.0
2015-09-15 13:00:00,14.07,14.07,14.06,14.06,146702.0,8.6776,8.6776,8.6714,8.6714,146702.0
2015-09-15 13:10:00,14.06,14.1,14.06,14.1,293816.0,8.6714,8.6961,8.6714,8.6961,293816.0
2015-09-15 13:20:00,14.1,14.14,14.09,14.12,766582.0,8.6961,8.7208,8.6899,8.7084,766582.0
2015-09-15 13:30:00,14.13,14.19,14.12,14.16,1138753.0,8.7146,8.7516,8.7084,8.7331,1138753.0
2015-09-15 13:40:00,14.16,14.18,14.15,14.16,461467.0,8.7331,8.7454,8.7269,8.7331,461467.0
2015-09-15 13:50:00,14.16,14.2,14.16,14.19,1179656.0,8.7331,8.7578,8.7331,8.7516,1179656.0
2015-09-15 14:00:00,14.18,14.19,14.17,14.18,339195.0,8.7454,8.7516,8.7393,8.7454,339195.0
2015-09-15 14:10:00,14.18,14.2,14.14,14.15,1107835.0,8.7454,8.7578,8.7208,8.7269,1107835.0
2015-09-15 14:20:00,14.15,14.16,14.11,14.16,796469.0,8.7269,8.7331,8.7023,8.7331,796469.0
2015-09-15 14:30:00,14.16,14.17,14.13,14.15,647501.0,8.7331,8.7393,8.7146,8.7269,647501.0
2015-09-15 14:40:00,14.15,14.17,14.14,14.17,454220.0,8.7269,8.7393,8.7208,8.7393,454220.0
2015-09-15 14:50:00,14.17,14.17,14.14,14.17,515496.0,8.7393,8.7393,8.7208,8.7393,515496.0
2015-09-15 15:00:00,14.16,14.21,14.16,14.21,1356562.0,8.7331,8.7639,8.7331,8.7639,1356562.0
2015-09-15 15:10:00,14.21,14.29,14.21,14.29,2627277.0,8.7639,8.8133,8.7639,8.8133,2627277.0
2015-09-15 15:20:00,14.28,14.32,14.27,14.31,5500777.0,8.8071,8.8318,8.8009,8.8256,5500777.0
2015-09-15 15:30:00,14.31,14.34,14.3,14.33,3839134.0,8.8256,8.8441,8.8194,8.8379,3839134.0
2015-09-15 15:40:00,14.33,14.37,14.32,14.34,5465912.0,8.8379,8.8626,8.8318,8.8441,5465912.0
2015-09-15 15:50:00,14.34,14.34,14.3,14.3,3283906.0,8.8441,8.8441,8.8194,8.8194,3283906.0
2015-09-16 09:30:00,14.32,14.45,14.25,14.45,1648748.0,8.8318,8.912,8.7886,8.912,1648748.0
2015-09-16 09:40:00,14.44,14.53,14.44,14.5,1645083.0,8.9058,8.9613,8.9058,8.9428,1645083.0
2015-09-16 09:50:00,14.5,14.53,14.46,14.53,1276841.0,8.9428,8.9613,8.9181,8.9613,1276841.0
2015-09-16 10:00:00,14.52,14.53,14.44,14.52,1047961.0,8.9551,8.9613,8.9058,8.9551,1047961.0
2015-09-16 10:10:00,14.52,14.55,14.49,14.55,1300045.0,8.9551,8.9736,8.9366,8.9736,1300045.0
2015-09-16 10:20:00,14.54,14.58,14.51,14.56,1398041.0,8.9675,8.9921,8.949,8.9798,1398041.0
2015-09-16 10:30:00,14.56,14.56,14.5,14.54,1021308.0,8.9798,8.9798,8.9428,8.9675,1021308.0
2015-09-16 10:40:00,14.53,14.54,14.49,14.5,819224.0,8.9613,8.9675,8.9366,8.9428,819224.0
2015-09-16 10:50:00,14.51,14.53,14.49,14.51,754636.0,8.949,8.9613,8.9366,8.949,754636.0
2015-09-16 11:00:00,14.5,14.58,14.48,14.58,749518.0,8.9428,8.9921,8.9305,8.9921,749518.0
2015-09-16 11:10:00,14.58,14.64,14.57,14.62,1342655.0,8.9921,9.0291,8.986,9.0168,1342655.0
2015-09-16 11:20:00,14.63,14.66,14.61,14.64,1783734.0,9.023,9.0415,9.0106,9.0291,1783734.0
2015-09-16 11:30:00,14.64,14.68,14.63,14.68,937548.0,9.0291,9.0538,9.023,9.0538,937548.0
2015-09-16 11:40:00,14.68,14.71,14.66,14.71,1250363.0,9.0538,9.0723,9.0415,9.0723,1250363.0
2015-09-16 11:50:00,14.71,14.75,14.7,14.72,1906008.0,9.0723,9.097,9.0661,9.0785,1906008.0
2015-09-16 12:00:00,14.72,14.74,14.69,14.71,777184.0,9.0785,9.0908,9.06,9.0723,777184.0
2015-09-16 12:10:00,14.7,14.73,14.7,14.7,605134.0,9.0661,9.0846,9.0661,9.0661,605134.0
2015-09-16 12:20:00,14.7,14.73,14.69,14.72,549960.0,9.0661,9.0846,9.06,9.0785,549960.0
2015-09-16 12:30:00,14.72,14.75,14.71,14.75,634653.0,9.0785,9.097,9.0723,9.097,634653.0
2015-09-16 12:40:00,14.75,14.75,14.74,14.74,371482.0,9.097,9.097,9.0908,9.0908,371482.0
2015-09-16 12:50:00,14.75,14.76,14.74,14.74,931366.0,9.097,9.1031,9.0908,9.0908,931366.0
2015-09-16 13:00:00,14.75,14.76,14.73,14.75,646078.0,9.097,9.1031,9.0846,9.097,646078.0
2015-09-16 13:10:00,14.75,14.76,14.69,14.7,633548.0,9.097,9.1031,9.06,9.0661,633548.0
2015-09-16 13:20:00,14.7,14.71,14.64,14.66,1102778.0,9.0661,9.0723,9.0291,9.0415,1102778.0
2015-09-16 13:30:00,14.66,14.68,14.65,14.65,560729.0,9.0415,9.0538,9.0353,9.0353,560729.0
2015-09-16 13:40:00,14.65,14.67,14.63,14.66,739990.0,9.0353,9.0476,9.023,9.0415,739990.0
2015-09-16 13:50:00,14.66,14.68,14.65,14.67,429522.0,9.0415,9.0538,9.0353,9.0476,429522.0
2015-09-16 14:00:00,14.67,14.67,14.62,14.64,410219.0,9.0476,9.0476,9.0168,9.0291,410219.0
2015-09-16 14:10:00,14.63,14.64,14.57,14.58,1226724.0,9.023,9.0291,8.986,8.9921,1226724.0
2015-09-16 14:20:00,14.58,14.6,14.53,14.53,788561.0,8.9921,9.0045,8.9613,8.9613,788561.0
2015-09-16 14:30:00,14.54,14.56,14.51,14.53,685842.0,8.9675,8.9798,8.949,8.9613,685842.0
2015-09-16 14:40:00,14.53,14.63,14.52,14.63,619811.0,8.9613,9.023,8.9551,9.023,619811.0
2015-09-16 14:50:00,14.63,14.67,14.61,14.65,826612.0,9.023,9.0476,9.0106,9.0353,826612.0
2015-09-16 15:00:00,14.64,14.69,14.64,14.66,920891.0,9.0291,9.06,9.0291,9.0415,920891.0
2015-09-16 15:10:00,14.65,14.67,14.62,14.65,1422179.0,9.0353,9.0476,9.0168,9.0353,1422179.0
2015-09-16 15:20:00,14.65,14.7,14.64,14.7,911167.0,9.0353,9.0661,9.0291,9.0661,911167.0
2015-09-16 15:30:00,14.7,14.72,14.68,14.7,1047510.0,9.0661,9.0785,9.0538,9.0661,1047510.0
2015-09-16 15:40:00,14.7,14.71,14.64,14.66,1301257.0,9.0661,9.0723,9.0291,9.0415,1301257.0
2015-09-16 15:50:00,14.67,14.68,14.64,14.65,2156081.0,9.0476,9.0538,9.0291,9.0353,2156081.0
2015-09-17 09:30:00,14.61,14.68,14.57,14.62,987728.0,9.0106,9.0538,8.986,9.0168,987728.0
2015-09-17 09:40:00,14.61,14.67,14.58,14.66,574645.0,9.0106,9.0476,8.9921,9.0415,574645.0
2015-09-17 09:50:00,14.65,14.66,14.62,14.64,244262.0,9.0353,9.0415,9.0168,9.0291,244262.0
2015-09-17 10:00:00,14.63,14.65,14.6,14.6,486193.0,9.023,9.0353,9.0045,9.0045,486193.0
2015-09-17 10:10:00,14.6,14.61,14.55,14.56,866980.0,9.0045,9.0106,8.9736,8.9798,866980.0
2015-09-17 10:20:00,14.55,14.56,14.53,14.55,839955.0,8.9736,8.9798,8.9613,8.9736,839955.0
2015-09-17 10:30:00,14.54,14.56,14.52,14.54,724938.0,8.9675,8.9798,8.9551,8.9675,724938.0
2015-09-17 10:40:00,14.54,14.55,14.53,14.53,309251.0,8.9675,8.9736,8.9613,8.9613,309251.0
2015-09-17 10:50:00,14.54,14.54,14.51,14.52,352515.0,8.9675,8.9675,8.949,8.9551,352515.0
2015-09-17 11:00:00,14.51,14.54,14.51,14.53,381666.0,8.949,8.9675,8.949,8.9613,381666.0
2015-09-17 11:10:00,14.53,14.54,14.49,14.49,753807.0,8.9613,8.9675,8.9366,8.9366,753807.0
2015-09-17 11:20:00,14.5,14.51,14.48,14.49,641696.0,8.9428,8.949,8.9305,8.9366,641696.0
2015-09-17 11:30:00,14.5,14.5,14.46,14.49,851056.0,8.9428,8.9428,8.9181,8.9366,851056.0
2015-09-17 11:40:00,14.49,14.56,14.47,14.55,1309781.0,8.9366,8.9798,8.9243,8.9736,1309781.0
2015-09-17 11:50:00,14.55,14.59,14.54,14.58,532858.0,8.9736,8.9983,8.9675,8.9921,532858.0
2015-09-17 12:00:00,14.59,14.59,14.56,14.59,394515.0,8.9983,8.9983,8.9798,8.9983,394515.0
2015-09-17 12:10:00,14.58,14.62,14.58,14.6,408004.0,8.9921,9.0168,8.9921,9.0045,408004.0
2015-09-17 12:20:00,14.6,14.63,14.59,14.63,167338.0,9.0045,9.023,8.9983,9.023,167338.0
2015-09-17 12:30:00,14.63,14.64,14.59,14.6,482642.0,9.023,9.0291,8.9983,9.0045,482642.0
2015-09-17 12:40:00,14.59,14.61,14.57,14.6,437757.0,8.9983,9.0106,8.986,9.0045,437757.0
2015-09-17 12:50:00,14.61,14.61,14.57,14.59,395530.0,9.0106,9.0106,8.986,8.9983,395530.0
2015-09-17 13:00:00,14.59,14.6,14.58,14.58,140468.0,8.9983,9.0045,8.9921,8.9921,140468.0
2015-09-17 13:10:00,14.58,14.62,14.57,14.61,465129.0,8.9921,9.0168,8.986,9.0106,465129.0
2015-09-17 13:20:00,14.61,14.62,14.58,14.59,523510.0,9.0106,9.0168,8.9921,8.9983,523510.0
2015-09-17 13:30:00,14.6,14.62,14.58,14.6,348095.0,9.0045,9.0168,8.9921,9.0045,348095.0
2015-09-17 13:40:00,14.6,14.62,14.58,14.61,510460.0,9.0045,9.0168,8.9921,9.0106,510460.0
2015-09-17 13:50:00,14.61,14.65,14.59,14.63,503992.0,9.0106,9.0353,8.9983,9.023,503992.0
2015-09-17 14:00:00,14.63,14.73,14.5,14.59,2064292.0,9.023,9.0846,8.9428,8.9983,2064292.0
2015-09-17 14:10:00,14.58,14.76,14.58,14.7,1936149.0,8.9921,9.1031,8.9921,9.0661,1936149.0
2015-09-17 14:20:00,14.69,14.71,14.64,14.65,963046.0,9.06,9.0723,9.0291,9.0353,963046.0
2015-09-17 14:30:00,14.65,14.75,14.64,14.72,1461237.0,9.0353,9.097,9.0291,9.0785,1461237.0
2015-09-17 14:40:00,14.72,14.88,14.72,14.84,1894801.0,9.0785,9.1772,9.0785,9.1525,1894801.0
2015-09-17 14:50:00,14.85,14.85,14.78,14.79,1043334.0,9.1586,9.1586,9.1155,9.1216,1043334.0
2015-09-17 15:00:00,14.79,14.82,14.72,14.73,885049.0,9.1216,9.1401,9.0785,9.0846,885049.0
2015-09-17 15:10:00,14.72,14.76,14.64,14.67,914063.0,9.0785,9.1031,9.0291,9.0476,914063.0
2015-09-17 15:20:00,14.67,14.67,14.55,14.64,1093480.0,9.0476,9.0476,8.9736,9.0291,1093480.0
2015-09-17 15:30:00,14.64,14.69,14.58,14.63,1215096.0,9.0291,9.06,8.9921,9.023,1215096.0
2015-09-17 15:40:00,14.63,14.66,14.59,14.62,1118904.0,9.023,9.0415,8.9983,9.0168,1118904.0
2015-09-17 15:50:00,14.62,14.63,14.55,14.59,3474595.0,9.0168,9.023,8.9736,8.9983,3474595.0
2015-09-18 09:30:00,14.44,14.47,14.34,14.39,5420170.0,8.9058,8.9243,8.8441,8.8749,5420170.0
2015-09-18 09:40:00,14.38,14.41,14.31,14.31,985013.0,8.8688,8.8873,8.8256,8.8256,985013.0
2015-09-18 09:50:00,14.31,14.37,14.28,14.34,809168.0,8.8256,8.8626,8.8071,8.8441,809168.0
2015-09-18 10:00:00,14.34,14.42,14.3,14.4,889693.0,8.8441,8.8934,8.8194,8.8811,889693.0
2015-09-18 10:10:00,14.4,14.45,14.35,14.37,678356.0,8.8811,8.912,8.8503,8.8626,678356.0
2015-09-18 10:20:00,14.37,14.47,14.35,14.44,521071.0,8.8626,8.9243,8.8503,8.9058,521071.0
2015-09-18 10:30:00,14.43,14.44,14.37,14.39,672309.0,8.8996,8.9058,8.8626,8.8749,672309.0
2015-09-18 10:40:00,14.38,14.4,14.35,14.38,356415.0,8.8688,8.8811,8.8503,8.8688,356415.0
2015-09-18 10:50:00,14.37,14.4,14.36,14.39,402948.0,8.8626,8.8811,8.8564,8.8749,402948.0
2015-09-18 11:00:00,14.38,14.42,14.37,14.41,354805.0,8.8688,8.8934,8.8626,8.8873,354805.0
2015-09-18 11:10:00,14.41,14.42,14.36,14.41,455045.0,8.8873,8.8934,8.8564,8.8873,455045.0
2015-09-18 11:20:00,14.42,14.47,14.39,14.39,468719.0,8.8934,8.9243,8.8749,8.8749,468719.0
2015-09-18 11:30:00,14.39,14.43,14.38,14.43,404776.0,8.8749,8.8996,8.8688,8.8996,404776.0
2015-09-18 11:40:00,14.43,14.48,14.4,14.46,406396.0,8.8996,8.9305,8.8811,8.9181,406396.0
2015-09-18 11:50:00,14.46,14.47,14.42,14.42,353657.0,8.9181,8.9243,8.8934,8.8934,353657.0
2015-09-18 12:00:00,14.43,14.43,14.38,14.4,318545.0,8.8996,8.8996,8.8688,8.8811,318545.0
2015-09-18 12:10:00,14.39,14.41,14.36,14.4,447686.0,8.8749,8.8873,8.8564,8.8811,447686.0
2015-09-18 12:20:00,14.4,14.4,14.36,14.38,387411.0,8.8811,8.8811,8.8564,8.8688,387411.0
2015-09-18 12:30:00,14.37,14.4,14.35,14.39,397853.0,8.8626,8.8811,8.8503,8.8749,397853.0
2015-09-18 12:40:00,14.38,14.39,14.35,14.37,262692.0,8.8688,8.8749,8.8503,8.8626,262692.0
2015-09-18 12:50:00,14.37,14.39,14.36,14.38,234445.0,8.8626,8.8749,8.8564,8.8688,234445.0
2015-09-18 13:00:00,14.38,14.41,14.36,14.39,294427.0,8.8688,8.8873,8.8564,8.8749,294427.0
2015-09-18 13:10:00,14.39,14.4,14.36,14.37,251647.0,8.8749,8.8811,8.8564,8.8626,251647.0
2015-09-18 13:20:00,14.37,14.38,14.31,14.34,586134.0,8.8626,8.8688,8.8256,8.8441,586134.0
2015-09-18 13:30:00,14.34,14.34,14.3,14.32,402188.0,8.8441,8.8441,8.8194,8.8318,402188.0
2015-09-18 13:40:00,14.32,14.35,14.31,14.32,254345.0,8.8318,8.8503,8.8256,8.8318,254345.0
2015-09-18 13:50:00,14.31,14.32,14.27,14.29,634785.0,8.8256,8.8318,8.8009,8.8133,634785.0
2015-09-18 14:00:00,14.29,14.36,14.28,14.36,276904.0,8.8133,8.8564,8.8071,8.8564,276904.0
2015-09-18 14:10:00,14.35,14.39,14.32,14.37,805818.0,8.8503,8.8749,8.8318,8.8626,805818.0
2015-09-18 14:20:00,14.37,14.39,14.36,14.37,386905.0,8.8626,8.8749,8.8564,8.8626,386905.0
2015-09-18 14:30:00,14.37,14.38,14.33,14.34,360689.0,8.8626,8.8688,8.8379,8.8441,360689.0
2015-09-18 14:40:00,14.34,14.36,14.31,14.32,472581.0,8.8441,8.8564,8.8256,8.8318,472581.0
2015-09-18 14:50:00,14.32,14.33,14.29,14.32,543349.0,8.8318,8.8379,8.8133,8.8318,543349.0
2015-09-18 15:00:00,14.32,14.34,14.27,14.27,617291.0,8.8318,8.8441,8.8009,8.8009,617291.0
2015-09-18 15:10:00,14.28,14.3,14.26,14.26,508961.0,8.8071,8.8194,8.7948,8.7948,508961.0
2015-09-18 15:20:00,14.26,14.27,14.21,14.22,1028343.0,8.7948,8.8009,8.7639,8.7701,1028343.0
2015-09-18 15:30:00,14.22,14.26,14.22,14.24,864404.0,8.7701,8.7948,8.7701,8.7824,864404.0
2015-09-18 15:40:00,14.25,14.26,14.22,14.24,1596356.0,8.7886,8.7948,8.7701,8.7824,1596356.0
2015-09-18 15:50:00,14.24,14.28,14.23,14.26,2398444.0,8.7824,8.8071,8.7763,8.7948,2398444.0
2015-09-21 09:30:00,14.2,14.27,14.15,14.27,1797026.0,8.7578,8.8009,8.7269,8.8009,1797026.0
2015-09-21 09:40:00,14.27,14.37,14.25,14.27,676554.0,8.8009,8.8626,8.7886,8.8009,676554.0
2015-09-21 09:50:00,14.28,14.29,14.25,14.26,399950.0,8.8071,8.8133,8.7886,8.7948,399950.0
2015-09-21 10:00:00,14.26,14.3,14.25,14.28,385465.0,8.7948,8.8194,8.7886,8.8071,385465.0
2015-09-21 10:10:00,14.28,14.33,14.27,14.3,721372.0,8.8071,8.8379,8.8009,8.8194,721372.0
2015-09-21 10:20:00,14.31,14.32,14.27,14.28,449991.0,8.8256,8.8318,8.8009,8.8071,449991.0
2015-09-21 10:30:00,14.28,14.42,14.28,14.41,908778.0,8.8071,8.8934,8.8071,8.8873,908778.0
2015-09-21 10:40:00,14.41,14.43,14.38,14.39,585459.0,8.8873,8.8996,8.8688,8.8749,585459.0
2015-09-21 10:50:00,14.39,14.4,14.33,14.34,645260.0,8.8749,8.8811,8.8379,8.8441,645260.0
2015-09-21 11:00:00,14.35,14.39,14.34,14.36,341334.0,8.8503,8.8749,8.8441,8.8564,341334.0
2015-09-21 11:10:00,14.37,14.39,14.36,14.38,316174.0,8.8626,8.8749,8.8564,8.8688,316174.0
2015-09-21 11:20:00,14.37,14.39,14.36,14.36,313999.0,8.8626,8.8749,8.8564,8.8564,313999.0
2015-09-21 11:30:00,14.36,14.38,14.32,14.33,402403.0,8.8564,8.8688,8.8318,8.8379,402403.0
2015-09-21 11:40:00,14.33,14.36,14.31,14.33,316688.0,8.8379,8.8564,8.8256,8.8379,316688.0
2015-09-21 11:50:00,14.32,14.35,14.3,14.35,378393.0,8.8318,8.8503,8.8194,8.8503,378393.0
2015-09-21 12:00:00,14.35,14.35,14.3,14.33,429086.0,8.8503,8.8503,8.8194,8.8379,429086.0
2015-09-21 12:10:00,14.32,14.33,14.3,14.31,203692.0,8.8318,8.8379,8.8194,8.8256,203692.0
2015-09-21 12:20:00,14.32,14.35,14.31,14.33,263727.0,8.8318,8.8503,8.8256,8.8379,263727.0
2015-09-21 12:30:00,14.33,14.35,14.3,14.35,327950.0,8.8379,8.8503,8.8194,8.8503,327950.0
2015-09-21 12:40:00,14.35,14.35,14.32,14.33,178704.0,8.8503,8.8503,8.8318,8.8379,178704.0
2015-09-21 12:50:00,14.33,14.33,14.26,14.29,449255.0,8.8379,8.8379,8.7948,8.8133,449255.0
2015-09-21 13:00:00,14.29,14.33,14.28,14.32,396912.0,8.8133,8.8379,8.8071,8.8318,396912.0
2015-09-21 13:10:00,14.32,14.34,14.29,14.32,282178.0,8.8318,8.8441,8.8133,8.8318,282178.0
2015-09-21 13:20:00,14.33,14.37,14.3,14.34,392975.0,8.8379,8.8626,8.8194,8.8441,392975.0
2015-09-21 13:30:00,14.35,14.35,14.31,14.34,383814.0,8.8503,8.8503,8.8256,8.8441,383814.0
2015-09-21 13:40:00,14.34,14.34,14.29,14.29,750500.0,8.8441,8.8441,8.8133,8.8133,750500.0
2015-09-21 13:50:00,14.28,14.29,14.25,14.26,347980.0,8.8071,8.8133,8.7886,8.7948,347980.0
2015-09-21 14:00:00,14.26,14.28,14.24,14.26,665190.0,8.7948,8.8071,8.7824,8.7948,665190.0
2015-09-21 14:10:00,14.26,14.28,14.24,14.26,261897.0,8.7948,8.8071,8.7824,8.7948,261897.0
2015-09-21 14:20:00,14.26,14.3,14.26,14.29,430931.0,8.7948,8.8194,8.7948,8.8133,430931.0
2015-09-21 14:30:00,14.28,14.32,14.26,14.32,442986.0,8.8071,8.8318,8.7948,8.8318,442986.0
2015-09-21 14:40:00,14.32,14.33,14.3,14.33,230669.0,8.8318,8.8379,8.8194,8.8379,230669.0
2015-09-21 14:50:00,14.32,14.36,14.32,14.34,381567.0,8.8318,8.8564,8.8318,8.8441,381567.0
2015-09-21 15:00:00,14.34,14.35,14.33,14.35,186693.0,8.8441,8.8503,8.8379,8.8503,186693.0
2015-09-21 15:10:00,14.34,14.37,14.33,14.37,300301.0,8.8441,8.8626,8.8379,8.8626,300301.0
2015-09-21 15:20:00,14.36,14.37,14.34,14.36,371072.0,8.8564,8.8626,8.8441,8.8564,371072.0
2015-09-21 15:30:00,14.36,14.37,14.3,14.32,919655.0,8.8564,8.8626,8.8194,8.8318,919655.0
2015-09-21 15:40:00,14.31,14.33,14.3,14.32,650155.0,8.8256,8.8379,8.8194,8.8318,650155.0
2015-09-21 15:50:00,14.32,14.33,14.29,14.32,1387076.0,8.8318,8.8379,8.8133,8.8318,1387076.0
2015-09-22 09:30:00,14.01,14.05,13.9,13.92,2498810.0,8.6406,8.6653,8.5727,8.5851,2498810.0
2015-09-22 09:40:00,13.92,14.01,13.9,13.9,2087989.0,8.5851,8.6406,8.5727,8.5727,2087989.0
2015-09-22 09:50:00,13.91,13.91,13.86,13.88,1781792.0,8.5789,8.5789,8.5481,8.5604,1781792.0
2015-09-22 10:00:00,13.89,13.92,13.85,13.89,1048573.0,8.5666,8.5851,8.5419,8.5666,1048573.0
2015-09-22 10:10:00,13.88,13.88,13.85,13.86,766949.0,8.5604,8.5604,8.5419,8.5481,766949.0
2015-09-22 10:20:00,13.86,13.86,13.8,13.83,920055.0,8.5481,8.5481,8.5111,8.5296,920055.0
2015-09-22 10:30:00,13.82,13.82,13.77,13.78,994580.0,8.5234,8.5234,8.4926,8.4987,994580.0
2015-09-22 10:40:00,13.78,13.8,13.76,13.78,932541.0,8.4987,8.5111,8.4864,8.4987,932541.0
2015-09-22 10:50:00,13.78,13.86,13.77,13.85,1335985.0,8.4987,8.5481,8.4926,8.5419,1335985.0
2015-09-22 11:00:00,13.85,13.85,13.76,13.77,1325752.0,8.5419,8.5419,8.4864,8.4926,1325752.0
2015-09-22 11:10:00,13.76,13.78,13.74,13.75,1225719.0,8.4864,8.4987,8.4741,8.4802,1225719.0
2015-09-22 11:20:00,13.75,13.76,13.73,13.74,925358.0,8.4802,8.4864,8.4679,8.4741,925358.0
2015-09-22 11:30:00,13.74,13.76,13.73,13.75,742703.0,8.4741,8.4864,8.4679,8.4802,742703.0
2015-09-22 11:40:00,13.74,13.79,13.73,13.78,652850.0,8.4741,8.5049,8.4679,8.4987,652850.0
2015-09-22 11:50:00,13.77,13.78,13.77,13.78,353836.0,8.4926,8.4987,8.4926,8.4987,353836.0
2015-09-22 12:00:00,13.77,13.86,13.76,13.85,660399.0,8.4926,8.5481,8.4864,8.5419,660399.0
2015-09-22 12:10:00,13.85,13.87,13.83,13.84,445438.0,8.5419,8.5542,8.5296,8.5357,445438.0
2015-09-22 12:20:00,13.85,13.87,13.81,13.83,279470.0,8.5419,8.5542,8.5172,8.5296,279470.0
2015-09-22 12:30:00,13.84,13.84,13.8,13.81,379739.0,8.5357,8.5357,8.5111,8.5172,379739.0
2015-09-22 12:40:00,13.82,13.82,13.76,13.78,581018.0,8.5234,8.5234,8.4864,8.4987,581018.0
2015-09-22 12:50:00,13.77,13.78,13.75,13.75,374314.0,8.4926,8.4987,8.4802,8.4802,374314.0
2015-09-22 13:00:00,13.76,13.8,13.75,13.78,383209.0,8.4864,8.5111,8.4802,8.4987,383209.0
2015-09-22 13:10:00,13.78,13.82,13.77,13.82,303119.0,8.4987,8.5234,8.4926,8.5234,303119.0
2015-09-22 13:20:00,13.82,13.82,13.78,13.79,360453.0,8.5234,8.5234,8.4987,8.5049,360453.0
2015-09-22 13:30:00,13.79,13.83,13.78,13.82,356542.0,8.5049,8.5296,8.4987,8.5234,356542.0
2015-09-22 13:40:00,13.82,13.87,13.81,13.86,351841.0,8.5234,8.5542,8.5172,8.5481,351841.0
2015-09-22 13:50:00,13.85,13.86,13.83,13.85,302068.0,8.5419,8.5481,8.5296,8.5419,302068.0
2015-09-22 14:00:00,13.85,13.87,13.81,13.82,783271.0,8.5419,8.5542,8.5172,8.5234,783271.0
2015-09-22 14:10:00,13.81,13.85,13.77,13.83,3240888.0,8.5172,8.5419,8.4926,8.5296,3240888.0
2015-09-22 14:20:00,13.84,13.85,13.82,13.84,581393.0,8.5357,8.5419,8.5234,8.5357,581393.0
2015-09-22 14:30:00,13.85,13.88,13.84,13.86,478575.0,8.5419,8.5604,8.5357,8.5481,478575.0
2015-09-22 14:40:00,13.86,13.87,13.79,13.79,650043.0,8.5481,8.5542,8.5049,8.5049,650043.0
2015-09-22 14:50:00,13.79,13.83,13.76,13.83,694235.0,8.5049,8.5296,8.4864,8.5296,694235.0
2015-09-22 15:00:00,13.83,13.86,13.81,13.81,512713.0,8.5296,8.5481,8.5172,8.5172,512713.0
2015-09-22 15:10:00,13.81,13.84,13.8,13.82,839981.0,8.5172,8.5357,8.5111,8.5234,839981.0
2015-09-22 15:20:00,13.82,13.86,13.81,13.85,1042611.0,8.5234,8.5481,8.5172,8.5419,1042611.0
2015-09-22 15:30:00,13.86,13.92,13.85,13.91,1165922.0,8.5481,8.5851,8.5419,8.5789,1165922.0
2015-09-22 15:40:00,13.91,13.92,13.87,13.89,1235420.0,8.5789,8.5851,8.5542,8.5666,1235420.0
2015-09-22 15:50:00,13.9,13.93,13.88,13.91,3065029.0,8.5727,8.5912,8.5604,8.5789,3065029.0
2015-09-23 09:30:00,13.93,13.95,13.71,13.73,1745450.0,8.5912,8.6036,8.4556,8.4679,1745450.0
2015-09-23 09:40:00,13.73,13.75,13.64,13.64,1983394.0,8.4679,8.4802,8.4124,8.4124,1983394.0
2015-09-23 09:50:00,13.64,13.67,13.58,13.6,2519592.0,8.4124,8.4309,8.3754,8.3877,2519592.0
2015-09-23 10:00:00,13.61,13.7,13.58,13.62,1630058.0,8.3939,8.4494,8.3754,8.4001,1630058.0
2015-09-23 10:10:00,13.62,13.75,13.61,13.71,1646017.0,8.4001,8.4802,8.3939,8.4556,1646017.0
2015-09-23 10:20:00,13.71,13.73,13.66,13.7,798395.0,8.4556,8.4679,8.4247,8.4494,798395.0
2015-09-23 10:30:00,13.71,13.74,13.68,13.72,795518.0,8.4556,8.4741,8.4371,8.4617,795518.0
2015-09-23 10:40:00,13.71,13.73,13.69,13.71,636666.0,8.4556,8.4679,8.4432,8.4556,636666.0
2015-09-23 10:50:00,13.71,13.75,13.7,13.71,506829.0,8.4556,8.4802,8.4494,8.4556,506829.0
2015-09-23 11:00:00,13.71,13.71,13.64,13.7,808942.0,8.4556,8.4556,8.4124,8.4494,808942.0
2015-09-23 11:10:00,13.71,13.71,13.65,13.66,691028.0,8.4556,8.4556,8.4186,8.4247,691028.0
2015-09-23 11:20:00,13.65,13.66,13.62,13.63,509121.0,8.4186,8.4247,8.4001,8.4062,509121.0
2015-09-23 11:30:00,13.64,13.64,13.59,13.59,579735.0,8.4124,8.4124,8.3816,8.3816,579735.0
2015-09-23 11:40:00,13.6,13.6,13.51,13.56,1454837.0,8.3877,8.3877,8.3322,8.363,1454837.0
2015-09-23 11:50:00,13.55,13.56,13.53,13.55,607830.0,8.3569,8.363,8.3445,8.3569,607830.0
2015-09-23 12:00:00,13.54,13.57,13.52,13.55,762944.0,8.3507,8.3692,8.3384,8.3569,762944.0
2015-09-23 12:10:00,13.56,13.59,13.55,13.58,736720.0,8.363,8.3816,8.3569,8.3754,736720.0
2015-09-23 12:20:00,13.58,13.58,13.55,13.56,523377.0,8.3754,8.3754,8.3569,8.363,523377.0
2015-09-23 12:30:00,13.56,13.58,13.55,13.55,319771.0,8.363,8.3754,8.3569,8.3569,319771.0
2015-09-23 12:40:00,13.56,13.56,13.54,13.54,416399.0,8.363,8.363,8.3507,8.3507,416399.0
2015-09-23 12:50:00,13.54,13.59,13.54,13.59,386277.0,8.3507,8.3816,8.3507,8.3816,386277.0
2015-09-23 13:00:00,13.59,13.64,13.57,13.6,814969.0,8.3816,8.4124,8.3692,8.3877,814969.0
2015-09-23 13:10:00,13.6,13.63,13.6,13.63,201059.0,8.3877,8.4062,8.3877,8.4062,201059.0
2015-09-23 13:20:00,13.63,13.63,13.6,13.62,517139.0,8.4062,8.4062,8.3877,8.4001,517139.0
2015-09-23 13:30:00,13.62,13.63,13.61,13.63,276823.0,8.4001,8.4062,8.3939,8.4062,276823.0
2015-09-23 13:40:00,13.63,13.67,13.62,13.65,476130.0,8.4062,8.4309,8.4001,8.4186,476130.0
2015-09-23 13:50:00,13.65,13.66,13.62,13.63,334058.0,8.4186,8.4247,8.4001,8.4062,334058.0
2015-09-23 14:00:00,13.63,13.68,13.62,13.66,388508.0,8.4062,8.4371,8.4001,8.4247,388508.0
2015-09-23 14:10:00,13.66,13.68,13.65,13.66,326658.0,8.4247,8.4371,8.4186,8.4247,326658.0
2015-09-23 14:20:00,13.65,13.66,13.63,13.65,261482.0,8.4186,8.4247,8.4062,8.4186,261482.0
2015-09-23 14:30:00,13.64,13.67,13.64,13.64,392455.0,8.4124,8.4309,8.4124,8.4124,392455.0
2015-09-23 14:40:00,13.65,13.65,13.62,13.64,338882.0,8.4186,8.4186,8.4001,8.4124,338882.0
2015-09-23 14:50:00,13.64,13.66,13.63,13.66,331608.0,8.4124,8.4247,8.4062,8.4247,331608.0
2015-09-23 15:00:00,13.66,13.68,13.64,13.66,464794.0,8.4247,8.4371,8.4124,8.4247,464794.0
2015-09-23 15:10:00,13.66,13.67,13.62,13.65,430626.0,8.4247,8.4309,8.4001,8.4186,430626.0
2015-09-23 15:20:00,13.65,13.65,13.61,13.64,451037.0,8.4186,8.4186,8.3939,8.4124,451037.0
2015-09-23 15:30:00,13.64,13.66,13.62,13.65,791356.0,8.4124,8.4247,8.4001,8.4186,791356.0
2015-09-23 15:40:00,13.65,13.68,13.64,13.67,726921.0,8.4186,8.4371,8.4124,8.4309,726921.0
2015-09-23 15:50:00,13.67,13.68,13.66,13.68,1260434.0,8.4309,8.4371,8.4247,8.4371,1260434.0
2015-09-24 09:30:00,13.57,13.58,13.48,13.49,1447974.0,8.3692,8.3754,8.3137,8.3199,1447974.0
2015-09-24 09:40:00,13.49,13.49,13.4,13.4,919827.0,8.3199,8.3199,8.2644,8.2644,919827.0
2015-09-24 09:50:00,13.4,13.46,13.39,13.4,1101936.0,8.2644,8.3014,8.2582,8.2644,1101936.0
2015-09-24 10:00:00,13.41,13.48,13.39,13.47,876757.0,8.2705,8.3137,8.2582,8.3075,876757.0
2015-09-24 10:10:00,13.47,13.49,13.44,13.45,812818.0,8.3075,8.3199,8.289,8.2952,812818.0
2015-09-24 10:20:00,13.46,13.46,13.39,13.39,912341.0,8.3014,8.3014,8.2582,8.2582,912341.0
2015-09-24 10:30:00,13.39,13.41,13.36,13.39,850333.0,8.2582,8.2705,8.2397,8.2582,850333.0
2015-09-24 10:40:00,13.38,13.39,13.33,13.35,846469.0,8.252,8.2582,8.2212,8.2335,846469.0
2015-09-24 10:50:00,13.35,13.36,13.31,13.33,488944.0,8.2335,8.2397,8.2089,8.2212,488944.0
2015-09-24 11:00:00,13.33,13.34,13.27,13.34,709189.0,8.2212,8.2274,8.1842,8.2274,709189.0
2015-09-24 11:10:00,13.33,13.36,13.31,13.35,396816.0,8.2212,8.2397,8.2089,8.2335,396816.0
2015-09-24 11:20:00,13.35,13.37,13.33,13.34,595590.0,8.2335,8.2459,8.2212,8.2274,595590.0
2015-09-24 11:30:00,13.34,13.4,13.33,13.38,469869.0,8.2274,8.2644,8.2212,8.252,469869.0
2015-09-24 11:40:00,13.38,13.41,13.37,13.38,397090.0,8.252,8.2705,8.2459,8.252,397090.0
2015-09-24 11:50:00,13.38,13.47,13.38,13.46,581322.0,8.252,8.3075,8.252,8.3014,581322.0
2015-09-24 12:00:00,13.46,13.49,13.43,13.47,327324.0,8.3014,8.3199,8.2829,8.3075,327324.0
2015-09-24 12:10:00,13.46,13.49,13.45,13.48,314670.0,8.3014,8.3199,8.2952,8.3137,314670.0
2015-09-24 12:20:00,13.49,13.5,13.48,13.49,472160.0,8.3199,8.326,8.3137,8.3199,472160.0
2015-09-24 12:30:00,13.49,13.54,13.48,13.53,286536.0,8.3199,8.3507,8.3137,8.3445,286536.0
2015-09-24 12:40:00,13.53,13.55,13.51,13.54,411170.0,8.3445,8.3569,8.3322,8.3507,411170.0
2015-09-24 12:50:00,13.54,13.55,13.52,13.53,403515.0,8.3507,8.3569,8.3384,8.3445,403515.0
2015-09-24 13:00:00,13.53,13.55,13.51,13.54,353982.0,8.3445,8.3569,8.3322,8.3507,353982.0
2015-09-24 13:10:00,13.53,13.56,13.51,13.52,404291.0,8.3445,8.363,8.3322,8.3384,404291.0
2015-09-24 13:20:00,13.52,13.53,13.5,13.53,283563.0,8.3384,8.3445,8.326,8.3445,283563.0
2015-09-24 13:30:00,13.53,13.55,13.51,13.52,312847.0,8.3445,8.3569,8.3322,8.3384,312847.0
2015-09-24 13:40:00,13.53,13.57,13.52,13.57,398962.0,8.3445,8.3692,8.3384,8.3692,398962.0
2015-09-24 13:50:00,13.57,13.59,13.56,13.59,627763.0,8.3692,8.3816,8.363,8.3816,627763.0
2015-09-24 14:00:00,13.59,13.6,13.55,13.58,881094.0,8.3816,8.3877,8.3569,8.3754,881094.0
2015-09-24 14:10:00,13.57,13.59,13.54,13.58,328548.0,8.3692,8.3816,8.3507,8.3754,328548.0
2015-09-24 14:20:00,13.57,13.62,13.57,13.6,521912.0,8.3692,8.4001,8.3692,8.3877,521912.0
2015-09-24 14:30:00,13.6,13.61,13.58,13.58,206406.0,8.3877,8.3939,8.3754,8.3754,206406.0
2015-09-24 14:40:00,13.58,13.65,13.54,13.65,1090851.0,8.3754,8.4186,8.3507,8.4186,1090851.0
2015-09-24 14:50:00,13.65,13.68,13.62,13.66,642705.0,8.4186,8.4371,8.4001,8.4247,642705.0
2015-09-24 15:00:00,13.65,13.68,13.59,13.61,685730.0,8.4186,8.4371,8.3816,8.3939,685730.0
2015-09-24 15:10:00,13.61,13.65,13.59,13.64,643928.0,8.3939,8.4186,8.3816,8.4124,643928.0
2015-09-24 15:20:00,13.65,13.7,13.64,13.69,699461.0,8.4186,8.4494,8.4124,8.4432,699461.0
2015-09-24 15:30:00,13.69,13.69,13.65,13.67,615088.0,8.4432,8.4432,8.4186,8.4309,615088.0
2015-09-24 15:40:00,13.67,13.69,13.66,13.68,597859.0,8.4309,8.4432,8.4247,8.4371,597859.0
2015-09-24 15:50:00,13.68,13.68,13.63,13.66,2324006.0,8.4371,8.4371,8.4062,8.4247,2324006.0
2015-09-25 09:30:00,13.87,13.87,13.71,13.78,1623484.0,8.5542,8.5542,8.4556,8.4987,1623484.0
2015-09-25 09:40:00,13.78,13.79,13.72,13.74,699329.0,8.4987,8.5049,8.4617,8.4741,699329.0
2015-09-25 09:50:00,13.74,13.78,13.69,13.7,659579.0,8.4741,8.4987,8.4432,8.4494,659579.0
2015-09-25 10:00:00,13.7,13.73,13.67,13.7,501278.0,8.4494,8.4679,8.4309,8.4494,501278.0
2015-09-25 10:10:00,13.7,13.74,13.67,13.71,523031.0,8.4494,8.4741,8.4309,8.4556,523031.0
2015-09-25 10:20:00,13.71,13.76,13.71,13.73,709853.0,8.4556,8.4864,8.4556,8.4679,709853.0
2015-09-25 10:30:00,13.73,13.75,13.67,13.69,482324.0,8.4679,8.4802,8.4309,8.4432,482324.0
2015-09-25 10:40:00,13.7,13.7,13.66,13.69,551043.0,8.4494,8.4494,8.4247,8.4432,551043.0
2015-09-25 10:50:00,13.69,13.71,13.67,13.69,597278.0,8.4432,8.4556,8.4309,8.4432,597278.0
2015-09-25 11:00:00,13.68,13.69,13.65,13.67,415556.0,8.4371,8.4432,8.4186,8.4309,415556.0
2015-09-25 11:10:00,13.66,13.67,13.65,13.66,366603.0,8.4247,8.4309,8.4186,8.4247,366603.0
2015-09-25 11:20:00,13.66,13.71,13.65,13.69,401053.0,8.4247,8.4556,8.4186,8.4432,401053.0
2015-09-25 11:30:00,13.69,13.73,13.68,13.69,493696.0,8.4432,8.4679,8.4371,8.4432,493696.0
2015-09-25 11:40:00,13.69,13.7,13.67,13.68,233077.0,8.4432,8.4494,8.4309,8.4371,233077.0
2015-09-25 11:50:00,13.67,13.73,13.67,13.73,372887.0,8.4309,8.4679,8.4309,8.4679,372887.0
2015-09-25 12:00:00,13.73,13.74,13.7,13.7,232217.0,8.4679,8.4741,8.4494,8.4494,232217.0
2015-09-25 12:10:00,13.71,13.71,13.61,13.61,785767.0,8.4556,8.4556,8.3939,8.3939,785767.0
2015-09-25 12:20:00,13.61,13.63,13.59,13.62,858325.0,8.3939,8.4062,8.3816,8.4001,858325.0
2015-09-25 12:30:00,13.63,13.66,13.62,13.65,466869.0,8.4062,8.4247,8.4001,8.4186,466869.0
2015-09-25 12:40:00,13.65,13.7,13.64,13.69,284910.0,8.4186,8.4494,8.4124,8.4432,284910.0
2015-09-25 12:50:00,13.69,13.71,13.67,13.71,287070.0,8.4432,8.4556,8.4309,8.4556,287070.0
2015-09-25 13:00:00,13.71,13.74,13.7,13.74,466430.0,8.4556,8.4741,8.4494,8.4741,466430.0
2015-09-25 13:10:00,13.74,13.75,13.73,13.75,269274.0,8.4741,8.4802,8.4679,8.4802,269274.0
2015-09-25 13:20:00,13.74,13.75,13.69,13.71,522619.0,8.4741,8.4802,8.4432,8.4556,522619.0
2015-09-25 13:30:00,13.71,13.75,13.7,13.74,447630.0,8.4556,8.4802,8.4494,8.4741,447630.0
2015-09-25 13:40:00,13.75,13.75,13.72,13.74,400340.0,8.4802,8.4802,8.4617,8.4741,400340.0
2015-09-25 13:50:00,13.74,13.75,13.73,13.75,333808.0,8.4741,8.4802,8.4679,8.4802,333808.0
2015-09-25 14:00:00,13.74,13.79,13.74,13.77,521529.0,8.4741,8.5049,8.4741,8.4926,521529.0
2015-09-25 14:10:00,13.77,13.78,13.72,13.72,536157.0,8.4926,8.4987,8.4617,8.4617,536157.0
2015-09-25 14:20:00,13.72,13.73,13.7,13.72,695634.0,8.4617,8.4679,8.4494,8.4617,695634.0
2015-09-25 14:30:00,13.71,13.73,13.67,13.7,507482.0,8.4556,8.4679,8.4309,8.4494,507482.0
2015-09-25 14:40:00,13.7,13.71,13.67,13.68,695829.0,8.4494,8.4556,8.4309,8.4371,695829.0
2015-09-25 14:50:00,13.68,13.71,13.66,13.69,559302.0,8.4371,8.4556,8.4247,8.4432,559302.0
2015-09-25 15:00:00,13.7,13.7,13.6,13.6,810598.0,8.4494,8.4494,8.3877,8.3877,810598.0
2015-09-25 15:10:00,13.6,13.61,13.54,13.55,2247401.0,8.3877,8.3939,8.3507,8.3569,2247401.0
2015-09-25 15:20:00,13.54,13.61,13.53,13.6,1126887.0,8.3507,8.3939,8.3445,8.3877,1126887.0
2015-09-25 15:30:00,13.6,13.61,13.53,13.54,2709461.0,8.3877,8.3939,8.3445,8.3507,2709461.0
2015-09-25 15:40:00,13.54,13.57,13.53,13.54,3115430.0,8.3507,8.3692,8.3445,8.3507,3115430.0
2015-09-25 15:50:00,13.54,13.55,13.51,13.54,5265313.0,8.3507,8.3569,8.3322,8.3507,5265313.0
2015-09-28 09:30:00,13.46,13.51,13.42,13.43,1662289.0,8.3014,8.3322,8.2767,8.2829,1662289.0
2015-09-28 09:40:00,13.43,13.45,13.38,13.39,1055554.0,8.2829,8.2952,8.252,8.2582,1055554.0
2015-09-28 09:50:00,13.39,13.41,13.38,13.39,494580.0,8.2582,8.2705,8.252,8.2582,494580.0
2015-09-28 10:00:00,13.38,13.39,13.35,13.35,602363.0,8.252,8.2582,8.2335,8.2335,602363.0
2015-09-28 10:10:00,13.36,13.36,13.28,13.31,1670974.0,8.2397,8.2397,8.1904,8.2089,1670974.0
2015-09-28 10:20:00,13.31,13.37,13.3,13.36,837085.0,8.2089,8.2459,8.2027,8.2397,837085.0
2015-09-28 10:30:00,13.36,13.39,13.34,13.38,620290.0,8.2397,8.2582,8.2274,8.252,620290.0
2015-09-28 10:40:00,13.38,13.4,13.35,13.36,812710.0,8.252,8.2644,8.2335,8.2397,812710.0
2015-09-28 10:50:00,13.36,13.38,13.34,13.37,417170.0,8.2397,8.252,8.2274,8.2459,417170.0
2015-09-28 11:00:00,13.37,13.39,13.35,13.37,278366.0,8.2459,8.2582,8.2335,8.2459,278366.0
2015-09-28 11:10:00,13.37,13.38,13.32,13.34,327152.0,8.2459,8.252,8.215,8.2274,327152.0
2015-09-28 11:20:00,13.34,13.34,13.28,13.3,551330.0,8.2274,8.2274,8.1904,8.2027,551330.0
2015-09-28 11:30:00,13.3,13.31,13.28,13.3,774140.0,8.2027,8.2089,8.1904,8.2027,774140.0
2015-09-28 11:40:00,13.3,13.31,13.29,13.29,386442.0,8.2027,8.2089,8.1965,8.1965,386442.0
2015-09-28 11:50:00,13.29,13.3,13.27,13.27,403158.0,8.1965,8.2027,8.1842,8.1842,403158.0
2015-09-28 12:00:00,13.27,13.28,13.22,13.24,1026123.0,8.1842,8.1904,8.1534,8.1657,1026123.0
2015-09-28 12:10:00,13.24,13.25,13.18,13.18,1557790.0,8.1657,8.1719,8.1287,8.1287,1557790.0
2015-09-28 12:20:00,13.19,13.2,13.17,13.2,619772.0,8.1349,8.141,8.1225,8.141,619772.0
2015-09-28 12:30:00,13.2,13.2,13.18,13.2,631271.0,8.141,8.141,8.1287,8.141,631271.0
2015-09-28 12:40:00,13.19,13.2,13.17,13.19,405159.0,8.1349,8.141,8.1225,8.1349,405159.0
2015-09-28 12:50:00,13.19,13.2,13.17,13.18,439831.0,8.1349,8.141,8.1225,8.1287,439831.0
2015-09-28 13:00:00,13.18,13.21,13.18,13.18,757424.0,8.1287,8.1472,8.1287,8.1287,757424.0
2015-09-28 13:10:00,13.18,13.21,13.17,13.19,966177.0,8.1287,8.1472,8.1225,8.1349,966177.0
2015-09-28 13:20:00,13.19,13.21,13.18,13.19,560270.0,8.1349,8.1472,8.1287,8.1349,560270.0
2015-09-28 13:30:00,13.19,13.25,13.19,13.23,765393.0,8.1349,8.1719,8.1349,8.1595,765393.0
2015-09-28 13:40:00,13.24,13.24,13.18,13.19,1318049.0,8.1657,8.1657,8.1287,8.1349,1318049.0
2015-09-28 13:50:00,13.19,13.19,13.13,13.17,1056665.0,8.1349,8.1349,8.0978,8.1225,1056665.0
2015-09-28 14:00:00,13.16,13.17,13.11,13.15,935039.0,8.1164,8.1225,8.0855,8.1102,935039.0
2015-09-28 14:10:00,13.15,13.16,13.12,13.13,788528.0,8.1102,8.1164,8.0917,8.0978,788528.0
2015-09-28 14:20:00,13.14,13.14,13.1,13.13,559607.0,8.104,8.104,8.0793,8.0978,559607.0
2015-09-28 14:30:00,13.13,13.16,13.12,13.15,355225.0,8.0978,8.1164,8.0917,8.1102,355225.0
2015-09-28 14:40:00,13.15,13.19,13.15,13.17,858981.0,8.1102,8.1349,8.1102,8.1225,858981.0
2015-09-28 14:50:00,13.17,13.18,13.12,13.13,603434.0,8.1225,8.1287,8.0917,8.0978,603434.0
2015-09-28 15:00:00,13.13,13.14,13.1,13.1,969331.0,8.0978,8.104,8.0793,8.0793,969331.0
2015-09-28 15:10:00,13.1,13.11,13.07,13.11,1116684.0,8.0793,8.0855,8.0608,8.0855,1116684.0
2015-09-28 15:20:00,13.11,13.11,13.06,13.08,1076638.0,8.0855,8.0855,8.0547,8.067,1076638.0
2015-09-28 15:30:00,13.08,13.17,13.07,13.13,1940770.0,8.067,8.1225,8.0608,8.0978,1940770.0
2015-09-28 15:40:00,13.13,13.15,13.11,13.14,1372783.0,8.0978,8.1102,8.0855,8.104,1372783.0
2015-09-28 15:50:00,13.14,13.16,13.09,13.12,2163021.0,8.104,8.1164,8.0732,8.0917,2163021.0
2015-09-29 09:30:00,13.14,13.14,13.07,13.09,1776271.0,8.104,8.104,8.0608,8.0732,1776271.0
2015-09-29 09:40:00,13.09,13.1,13.03,13.06,1227128.0,8.0732,8.0793,8.0362,8.0547,1227128.0
2015-09-29 09:50:00,13.05,13.12,13.05,13.08,1474841.0,8.0485,8.0917,8.0485,8.067,1474841.0
2015-09-29 10:00:00,13.09,13.15,13.07,13.09,2038901.0,8.0732,8.1102,8.0608,8.0732,2038901.0
2015-09-29 10:10:00,13.1,13.14,13.09,13.11,1213463.0,8.0793,8.104,8.0732,8.0855,1213463.0
2015-09-29 10:20:00,13.12,13.21,13.11,13.18,2435764.0,8.0917,8.1472,8.0855,8.1287,2435764.0
2015-09-29 10:30:00,13.18,13.19,13.11,13.11,903402.0,8.1287,8.1349,8.0855,8.0855,903402.0
2015-09-29 10:40:00,13.12,13.12,13.02,13.04,1066178.0,8.0917,8.0917,8.03,8.0423,1066178.0
2015-09-29 10:50:00,13.04,13.08,13.02,13.07,409887.0,8.0423,8.067,8.03,8.0608,409887.0
2015-09-29 11:00:00,13.08,13.09,13.03,13.04,684586.0,8.067,8.0732,8.0362,8.0423,684586.0
2015-09-29 11:10:00,13.04,13.04,13.01,13.02,512096.0,8.0423,8.0423,8.0238,8.03,512096.0
2015-09-29 11:20:00,13.03,13.06,13.01,13.06,554340.0,8.0362,8.0547,8.0238,8.0547,554340.0
2015-09-29 11:30:00,13.06,13.09,13.03,13.08,521606.0,8.0547,8.0732,8.0362,8.067,521606.0
2015-09-29 11:40:00,13.08,13.09,13.04,13.05,361211.0,8.067,8.0732,8.0423,8.0485,361211.0
2015-09-29 11:50:00,13.05,13.07,13.03,13.06,430739.0,8.0485,8.0608,8.0362,8.0547,430739.0
2015-09-29 12:00:00,13.06,13.07,13.03,13.05,518430.0,8.0547,8.0608,8.0362,8.0485,518430.0
2015-09-29 12:10:00,13.05,13.05,13.01,13.03,502169.0,8.0485,8.0485,8.0238,8.0362,502169.0
2015-09-29 12:20:00,13.02,13.06,13.02,13.05,314905.0,8.03,8.0547,8.03,8.0485,314905.0
2015-09-29 12:30:00,13.05,13.06,13.02,13.04,211389.0,8.0485,8.0547,8.03,8.0423,211389.0
2015-09-29 12:40:00,13.03,13.06,13.02,13.03,396840.0,8.0362,8.0547,8.03,8.0362,396840.0
2015-09-29 12:50:00,13.04,13.04,13.01,13.02,295037.0,8.0423,8.0423,8.0238,8.03,295037.0
2015-09-29 13:00:00,13.02,13.06,13.01,13.06,517751.0,8.03,8.0547,8.0238,8.0547,517751.0
2015-09-29 13:10:00,13.06,13.09,13.05,13.09,776721.0,8.0547,8.0732,8.0485,8.0732,776721.0
2015-09-29 13:20:00,13.09,13.13,13.07,13.13,1845157.0,8.0732,8.0978,8.0608,8.0978,1845157.0
2015-09-29 13:30:00,13.12,13.15,13.09,13.15,1271621.0,8.0917,8.1102,8.0732,8.1102,1271621.0
2015-09-29 13:40:00,13.15,13.17,13.13,13.16,1079118.0,8.1102,8.1225,8.0978,8.1164,1079118.0
2015-09-29 13:50:00,13.16,13.16,13.12,13.15,596749.0,8.1164,8.1164,8.0917,8.1102,596749.0
2015-09-29 14:00:00,13.15,13.16,13.09,13.1,611367.0,8.1102,8.1164,8.0732,8.0793,611367.0
2015-09-29 14:10:00,13.1,13.12,13.06,13.11,672361.0,8.0793,8.0917,8.0547,8.0855,672361.0
2015-09-29 14:20:00,13.12,13.15,13.1,13.13,1148518.0,8.0917,8.1102,8.0793,8.0978,1148518.0
2015-09-29 14:30:00,13.13,13.14,13.08,13.13,1487019.0,8.0978,8.104,8.067,8.0978,1487019.0
2015-09-29 14:40:00,13.12,13.16,13.09,13.1,596650.0,8.0917,8.1164,8.0732,8.0793,596650.0
2015-09-29 14:50:00,13.1,13.11,13.08,13.09,517870.0,8.0793,8.0855,8.067,8.0732,517870.0
2015-09-29 15:00:00,13.09,13.12,13.06,13.08,1209535.0,8.0732,8.0917,8.0547,8.067,1209535.0
2015-09-29 15:10:00,13.09,13.11,13.04,13.07,1264601.0,8.0732,8.0855,8.0423,8.0608,1264601.0
2015-09-29 15:20:00,13.07,13.1,13.06,13.1,930330.0,8.0608,8.0793,8.0547,8.0793,930330.0
2015-09-29 15:30:00,13.1,13.14,13.08,13.1,1483537.0,8.0793,8.104,8.067,8.0793,1483537.0
2015-09-29 15:40:00,13.11,13.11,13.08,13.11,1496476.0,8.0855,8.0855,8.067,8.0855,1496476.0
2015-09-29 15:50:00,13.11,13.18,13.09,13.14,5533363.0,8.0855,8.1287,8.0732,8.104,5533363.0
2015-09-30 09:30:00,13.37,13.44,13.36,13.41,1780113.0,8.2459,8.289,8.2397,8.2705,1780113.0
2015-09-30 09:40:00,13.42,13.44,13.33,13.34,961707.0,8.2767,8.289,8.2212,8.2274,961707.0
2015-09-30 09:50:00,13.35,13.35,13.27,13.3,1580969.0,8.2335,8.2335,8.1842,8.2027,1580969.0
2015-09-30 10:00:00,13.29,13.38,13.28,13.36,1524506.0,8.1965,8.252,8.1904,8.2397,1524506.0
2015-09-30 10:10:00,13.36,13.4,13.33,13.4,908375.0,8.2397,8.2644,8.2212,8.2644,908375.0
2015-09-30 10:20:00,13.4,13.41,13.37,13.4,2912293.0,8.2644,8.2705,8.2459,8.2644,2912293.0
2015-09-30 10:30:00,13.4,13.42,13.37,13.41,538149.0,8.2644,8.2767,8.2459,8.2705,538149.0
2015-09-30 10:40:00,13.41,13.48,13.4,13.48,781607.0,8.2705,8.3137,8.2644,8.3137,781607.0
2015-09-30 10:50:00,13.48,13.49,13.39,13.42,1203996.0,8.3137,8.3199,8.2582,8.2767,1203996.0
2015-09-30 11:00:00,13.42,13.42,13.38,13.42,389902.0,8.2767,8.2767,8.252,8.2767,389902.0
2015-09-30 11:10:00,13.42,13.5,13.41,13.5,611344.0,8.2767,8.326,8.2705,8.326,611344.0
2015-09-30 11:20:00,13.5,13.53,13.45,13.53,938088.0,8.326,8.3445,8.2952,8.3445,938088.0
2015-09-30 11:30:00,13.53,13.55,13.46,13.47,1035227.0,8.3445,8.3569,8.3014,8.3075,1035227.0
2015-09-30 11:40:00,13.47,13.48,13.42,13.44,665240.0,8.3075,8.3137,8.2767,8.289,665240.0
2015-09-30 11:50:00,13.44,13.44,13.38,13.42,560604.0,8.289,8.289,8.252,8.2767,560604.0
2015-09-30 12:00:00,13.42,13.46,13.38,13.41,509825.0,8.2767,8.3014,8.252,8.2705,509825.0
2015-09-30 12:10:00,13.4,13.4,13.37,13.38,312218.0,8.2644,8.2644,8.2459,8.252,312218.0
2015-09-30 12:20:00,13.38,13.42,13.37,13.41,365205.0,8.252,8.2767,8.2459,8.2705,365205.0
2015-09-30 12:30:00,13.41,13.41,13.38,13.4,437998.0,8.2705,8.2705,8.252,8.2644,437998.0
2015-09-30 12:40:00,13.4,13.41,13.3,13.31,503495.0,8.2644,8.2705,8.2027,8.2089,503495.0
2015-09-30 12:50:00,13.31,13.34,13.3,13.33,416189.0,8.2089,8.2274,8.2027,8.2212,416189.0
2015-09-30 13:00:00,13.33,13.35,13.32,13.33,394765.0,8.2212,8.2335,8.215,8.2212,394765.0
2015-09-30 13:10:00,13.33,13.41,13.32,13.4,404216.0,8.2212,8.2705,8.215,8.2644,404216.0
2015-09-30 13:20:00,13.4,13.4,13.36,13.38,354447.0,8.2644,8.2644,8.2397,8.252,354447.0
2015-09-30 13:30:00,13.38,13.39,13.34,13.37,313120.0,8.252,8.2582,8.2274,8.2459,313120.0
2015-09-30 13:40:00,13.37,13.41,13.37,13.39,417448.0,8.2459,8.2705,8.2459,8.2582,417448.0
2015-09-30 13:50:00,13.39,13.44,13.39,13.41,308085.0,8.2582,8.289,8.2582,8.2705,308085.0
2015-09-30 14:00:00,13.42,13.42,13.39,13.39,406705.0,8.2767,8.2767,8.2582,8.2582,406705.0
2015-09-30 14:10:00,13.39,13.44,13.37,13.44,519587.0,8.2582,8.289,8.2459,8.289,519587.0
2015-09-30 14:20:00,13.44,13.46,13.42,13.44,459180.0,8.289,8.3014,8.2767,8.289,459180.0
2015-09-30 14:30:00,13.44,13.44,13.38,13.4,578414.0,8.289,8.289,8.252,8.2644,578414.0
2015-09-30 14:40:00,13.4,13.44,13.39,13.44,441985.0,8.2644,8.289,8.2582,8.289,441985.0
2015-09-30 14:50:00,13.44,13.45,13.41,13.45,692424.0,8.289,8.2952,8.2705,8.2952,692424.0
2015-09-30 15:00:00,13.45,13.48,13.44,13.46,894850.0,8.2952,8.3137,8.289,8.3014,894850.0
2015-09-30 15:10:00,13.46,13.48,13.43,13.46,888729.0,8.3014,8.3137,8.2829,8.3014,888729.0
2015-09-30 15:20:00,13.45,13.48,13.44,13.48,823074.0,8.2952,8.3137,8.289,8.3137,823074.0
2015-09-30 15:30:00,13.48,13.54,13.47,13.53,1355956.0,8.3137,8.3507,8.3075,8.3445,1355956.0
2015-09-30 15:40:00,13.53,13.57,13.49,13.52,2273282.0,8.3445,8.3692,8.3199,8.3384,2273282.0
2015-09-30 15:50:00,13.52,13.58,13.51,13.57,4576941.0,8.3384,8.3754,8.3322,8.3692,4576941.0
2015-10-01 09:30:00,13.76,13.78,13.67,13.69,2319552.0,8.4864,8.4987,8.4309,8.4432,2319552.0
2015-10-01 09:40:00,13.68,13.73,13.65,13.67,1227327.0,8.4371,8.4679,8.4186,8.4309,1227327.0
2015-10-01 09:50:00,13.67,13.68,13.52,13.53,1260369.0,8.4309,8.4371,8.3384,8.3445,1260369.0
2015-10-01 10:00:00,13.53,13.63,13.48,13.62,2348799.0,8.3445,8.4062,8.3137,8.4001,2348799.0
2015-10-01 10:10:00,13.62,13.7,13.62,13.67,1319123.0,8.4001,8.4494,8.4001,8.4309,1319123.0
2015-10-01 10:20:00,13.66,13.71,13.66,13.69,839004.0,8.4247,8.4556,8.4247,8.4432,839004.0
2015-10-01 10:30:00,13.69,13.7,13.59,13.62,598891.0,8.4432,8.4494,8.3816,8.4001,598891.0
2015-10-01 10:40:00,13.63,13.67,13.59,13.65,545491.0,8.4062,8.4309,8.3816,8.4186,545491.0
2015-10-01 10:50:00,13.65,13.66,13.57,13.57,569094.0,8.4186,8.4247,8.3692,8.3692,569094.0
2015-10-01 11:00:00,13.58,13.58,13.53,13.56,962302.0,8.3754,8.3754,8.3445,8.363,962302.0
2015-10-01 11:10:00,13.56,13.57,13.5,13.51,721244.0,8.363,8.3692,8.326,8.3322,721244.0
2015-10-01 11:20:00,13.51,13.6,13.5,13.58,1134384.0,8.3322,8.3877,8.326,8.3754,1134384.0
2015-10-01 11:30:00,13.58,13.61,13.55,13.58,674257.0,8.3754,8.3939,8.3569,8.3754,674257.0
2015-10-01 11:40:00,13.57,13.58,13.51,13.56,615250.0,8.3692,8.3754,8.3322,8.363,615250.0
2015-10-01 11:50:00,13.56,13.57,13.48,13.49,685135.0,8.363,8.3692,8.3137,8.3199,685135.0
2015-10-01 12:00:00,13.49,13.51,13.48,13.5,861011.0,8.3199,8.3322,8.3137,8.326,861011.0
2015-10-01 12:10:00,13.5,13.51,13.47,13.5,516161.0,8.326,8.3322,8.3075,8.326,516161.0
2015-10-01 12:20:00,13.5,13.57,13.49,13.54,445925.0,8.326,8.3692,8.3199,8.3507,445925.0
2015-10-01 12:30:00,13.54,13.55,13.51,13.53,307763.0,8.3507,8.3569,8.3322,8.3445,307763.0
2015-10-01 12:40:00,13.53,13.54,13.51,13.52,291645.0,8.3445,8.3507,8.3322,8.3384,291645.0
2015-10-01 12:50:00,13.52,13.55,13.51,13.54,385419.0,8.3384,8.3569,8.3322,8.3507,385419.0
2015-10-01 13:00:00,13.53,13.54,13.49,13.5,339684.0,8.3445,8.3507,8.3199,8.326,339684.0
2015-10-01 13:10:00,13.5,13.54,13.49,13.53,526244.0,8.326,8.3507,8.3199,8.3445,526244.0
2015-10-01 13:20:00,13.52,13.53,13.49,13.51,590259.0,8.3384,8.3445,8.3199,8.3322,590259.0
2015-10-01 13:30:00,13.51,13.57,13.51,13.54,447594.0,8.3322,8.3692,8.3322,8.3507,447594.0
2015-10-01 13:40:00,13.55,13.55,13.52,13.55,336401.0,8.3569,8.3569,8.3384,8.3569,336401.0
2015-10-01 13:50:00,13.55,13.6,13.54,13.59,564414.0,8.3569,8.3877,8.3507,8.3816,564414.0
2015-10-01 14:00:00,13.59,13.63,13.56,13.62,542558.0,8.3816,8.4062,8.363,8.4001,542558.0
2015-10-01 14:10:00,13.61,13.62,13.6,13.61,467283.0,8.3939,8.4001,8.3877,8.3939,467283.0
2015-10-01 14:20:00,13.61,13.61,13.56,13.58,407811.0,8.3939,8.3939,8.363,8.3754,407811.0
2015-10-01 14:30:00,13.59,13.61,13.57,13.61,801785.0,8.3816,8.3939,8.3692,8.3939,801785.0
2015-10-01 14:40:00,13.61,13.63,13.57,13.6,664814.0,8.3939,8.4062,8.3692,8.3877,664814.0
2015-10-01 14:50:00,13.6,13.65,13.6,13.63,510903.0,8.3877,8.4186,8.3877,8.4062,510903.0
2015-10-01 15:00:00,13.63,13.65,13.61,13.62,724328.0,8.4062,8.4186,8.3939,8.4001,724328.0
2015-10-01 15:10:00,13.63,13.67,13.62,13.64,760119.0,8.4062,8.4309,8.4001,8.4124,760119.0
2015-10-01 15:20:00,13.64,13.66,13.62,13.63,591541.0,8.4124,8.4247,8.4001,8.4062,591541.0
2015-10-01 15:30:00,13.63,13.66,13.6,13.61,842243.0,8.4062,8.4247,8.3877,8.3939,842243.0
2015-10-01 15:40:00,13.61,13.66,13.6,13.66,771108.0,8.3939,8.4247,8.3877,8.4247,771108.0
2015-10-01 15:50:00,13.66,13.69,13.65,13.66,1773106.0,8.4247,8.4432,8.4186,8.4247,1773106.0
2015-10-02 09:30:00,13.5,13.64,13.42,13.6,1842855.0,8.326,8.4124,8.2767,8.3877,1842855.0
2015-10-02 09:40:00,13.61,13.64,13.56,13.56,963514.0,8.3939,8.4124,8.363,8.363,963514.0
2015-10-02 09:50:00,13.56,13.6,13.53,13.59,875594.0,8.363,8.3877,8.3445,8.3816,875594.0
2015-10-02 10:00:00,13.58,13.66,13.54,13.58,916094.0,8.3754,8.4247,8.3507,8.3754,916094.0
2015-10-02 10:10:00,13.58,13.67,13.57,13.64,758637.0,8.3754,8.4309,8.3692,8.4124,758637.0
2015-10-02 10:20:00,13.63,13.66,13.62,13.63,579573.0,8.4062,8.4247,8.4001,8.4062,579573.0
2015-10-02 10:30:00,13.63,13.67,13.61,13.67,426156.0,8.4062,8.4309,8.3939,8.4309,426156.0
2015-10-02 10:40:00,13.67,13.72,13.65,13.72,734867.0,8.4309,8.4617,8.4186,8.4617,734867.0
2015-10-02 10:50:00,13.71,13.76,13.71,13.75,629256.0,8.4556,8.4864,8.4556,8.4802,629256.0
2015-10-02 11:00:00,13.76,13.82,13.74,13.81,991030.0,8.4864,8.5234,8.4741,8.5172,991030.0
2015-10-02 11:10:00,13.81,13.83,13.77,13.78,669249.0,8.5172,8.5296,8.4926,8.4987,669249.0
2015-10-02 11:20:00,13.77,13.79,13.75,13.79,428650.0,8.4926,8.5049,8.4802,8.5049,428650.0
2015-10-02 11:30:00,13.79,13.85,13.78,13.8,426766.0,8.5049,8.5419,8.4987,8.5111,426766.0
2015-10-02 11:40:00,13.81,13.82,13.76,13.78,410396.0,8.5172,8.5234,8.4864,8.4987,410396.0
2015-10-02 11:50:00,13.78,13.82,13.76,13.79,453978.0,8.4987,8.5234,8.4864,8.5049,453978.0
2015-10-02 12:00:00,13.79,13.83,13.79,13.82,415414.0,8.5049,8.5296,8.5049,8.5234,415414.0
2015-10-02 12:10:00,13.82,13.85,13.81,13.83,445936.0,8.5234,8.5419,8.5172,8.5296,445936.0
2015-10-02 12:20:00,13.83,13.86,13.82,13.86,529506.0,8.5296,8.5481,8.5234,8.5481,529506.0
2015-10-02 12:30:00,13.87,13.91,13.81,13.82,908048.0,8.5542,8.5789,8.5172,8.5234,908048.0
2015-10-02 12:40:00,13.82,13.88,13.82,13.88,261188.0,8.5234,8.5604,8.5234,8.5604,261188.0
2015-10-02 12:50:00,13.88,13.92,13.86,13.88,583573.0,8.5604,8.5851,8.5481,8.5604,583573.0
2015-10-02 13:00:00,13.88,13.93,13.88,13.92,409701.0,8.5604,8.5912,8.5604,8.5851,409701.0
2015-10-02 13:10:00,13.93,13.96,13.92,13.94,658816.0,8.5912,8.6097,8.5851,8.5974,658816.0
2015-10-02 13:20:00,13.94,13.94,13.89,13.91,662575.0,8.5974,8.5974,8.5666,8.5789,662575.0
2015-10-02 13:30:00,13.91,13.92,13.85,13.85,319694.0,8.5789,8.5851,8.5419,8.5419,319694.0
2015-10-02 13:40:00,13.85,13.92,13.84,13.91,457717.0,8.5419,8.5851,8.5357,8.5789,457717.0
2015-10-02 13:50:00,13.91,13.92,13.89,13.89,378816.0,8.5789,8.5851,8.5666,8.5666,378816.0
2015-10-02 14:00:00,13.9,13.92,13.88,13.92,403393.0,8.5727,8.5851,8.5604,8.5851,403393.0
2015-10-02 14:10:00,13.92,13.92,13.87,13.88,302932.0,8.5851,8.5851,8.5542,8.5604,302932.0
2015-10-02 14:20:00,13.88,13.94,13.86,13.92,495232.0,8.5604,8.5974,8.5481,8.5851,495232.0
2015-10-02 14:30:00,13.92,13.93,13.91,13.92,251713.0,8.5851,8.5912,8.5789,8.5851,251713.0
2015-10-02 14:40:00,13.92,13.93,13.9,13.91,468826.0,8.5851,8.5912,8.5727,8.5789,468826.0
2015-10-02 14:50:00,13.91,13.92,13.87,13.88,396717.0,8.5789,8.5851,8.5542,8.5604,396717.0
2015-10-02 15:00:00,13.88,13.92,13.86,13.92,854541.0,8.5604,8.5851,8.5481,8.5851,854541.0
2015-10-02 15:10:00,13.92,13.94,13.89,13.94,959970.0,8.5851,8.5974,8.5666,8.5974,959970.0
2015-10-02 15:20:00,13.94,13.97,13.93,13.95,1082418.0,8.5974,8.6159,8.5912,8.6036,1082418.0
2015-10-02 15:30:00,13.96,13.96,13.91,13.93,1439310.0,8.6097,8.6097,8.5789,8.5912,1439310.0
2015-10-02 15:40:00,13.93,13.95,13.92,13.95,827206.0,8.5912,8.6036,8.5851,8.6036,827206.0
2015-10-02 15:50:00,13.95,14.0,13.94,14.0,2210340.0,8.6036,8.6344,8.5974,8.6344,2210340.0
2015-10-05 09:30:00,14.12,14.25,14.1,14.24,1935356.0,8.7084,8.7886,8.6961,8.7824,1935356.0
2015-10-05 09:40:00,14.23,14.25,14.13,14.13,1674244.0,8.7763,8.7886,8.7146,8.7146,1674244.0
2015-10-05 09:50:00,14.13,14.17,13.99,14.06,4141317.0,8.7146,8.7393,8.6282,8.6714,4141317.0
2015-10-05 10:00:00,14.07,14.11,14.03,14.09,839532.0,8.6776,8.7023,8.6529,8.6899,839532.0
2015-10-05 10:10:00,14.09,14.1,14.02,14.04,1147970.0,8.6899,8.6961,8.6468,8.6591,1147970.0
2015-10-05 10:20:00,14.04,14.09,14.04,14.07,656908.0,8.6591,8.6899,8.6591,8.6776,656908.0
2015-10-05 10:30:00,14.07,14.07,13.99,14.0,1023772.0,8.6776,8.6776,8.6282,8.6344,1023772.0
2015-10-05 10:40:00,14.0,14.0,13.9,14.0,1906002.0,8.6344,8.6344,8.5727,8.6344,1906002.0
2015-10-05 10:50:00,14.0,14.07,13.99,14.06,751426.0,8.6344,8.6776,8.6282,8.6714,751426.0
2015-10-05 11:00:00,14.07,14.1,14.04,14.1,756419.0,8.6776,8.6961,8.6591,8.6961,756419.0
2015-10-05 11:10:00,14.1,14.16,14.1,14.16,1445529.0,8.6961,8.7331,8.6961,8.7331,1445529.0
2015-10-05 11:20:00,14.16,14.24,14.15,14.21,1312709.0,8.7331,8.7824,8.7269,8.7639,1312709.0
2015-10-05 11:30:00,14.21,14.25,14.2,14.21,814449.0,8.7639,8.7886,8.7578,8.7639,814449.0
2015-10-05 11:40:00,14.21,14.21,14.18,14.2,580170.0,8.7639,8.7639,8.7454,8.7578,580170.0
2015-10-05 11:50:00,14.2,14.21,14.17,14.21,343173.0,8.7578,8.7639,8.7393,8.7639,343173.0
2015-10-05 12:00:00,14.21,14.22,14.19,14.2,636763.0,8.7639,8.7701,8.7516,8.7578,636763.0
2015-10-05 12:10:00,14.19,14.2,14.16,14.16,983690.0,8.7516,8.7578,8.7331,8.7331,983690.0
2015-10-05 12:20:00,14.17,14.18,14.13,14.18,465102.0,8.7393,8.7454,8.7146,8.7454,465102.0
2015-10-05 12:30:00,14.17,14.2,14.17,14.19,433498.0,8.7393,8.7578,8.7393,8.7516,433498.0
2015-10-05 12:40:00,14.18,14.2,14.17,14.19,429532.0,8.7454,8.7578,8.7393,8.7516,429532.0
2015-10-05 12:50:00,14.19,14.2,14.17,14.2,311350.0,8.7516,8.7578,8.7393,8.7578,311350.0
2015-10-05 13:00:00,14.19,14.2,14.18,14.2,334934.0,8.7516,8.7578,8.7454,8.7578,334934.0
2015-10-05 13:10:00,14.2,14.2,14.17,14.19,278960.0,8.7578,8.7578,8.7393,8.7516,278960.0
2015-10-05 13:20:00,14.19,14.22,14.19,14.2,288658.0,8.7516,8.7701,8.7516,8.7578,288658.0
2015-10-05 13:30:00,14.2,14.22,14.18,14.21,1028265.0,8.7578,8.7701,8.7454,8.7639,1028265.0
2015-10-05 13:40:00,14.2,14.21,14.15,14.19,460793.0,8.7578,8.7639,8.7269,8.7516,460793.0
2015-10-05 13:50:00,14.19,14.2,14.16,14.17,756130.0,8.7516,8.7578,8.7331,8.7393,756130.0
2015-10-05 14:00:00,14.17,14.2,14.15,14.19,647704.0,8.7393,8.7578,8.7269,8.7516,647704.0
2015-10-05 14:10:00,14.19,14.25,14.18,14.25,876565.0,8.7516,8.7886,8.7454,8.7886,876565.0
2015-10-05 14:20:00,14.25,14.27,14.22,14.23,1093980.0,8.7886,8.8009,8.7701,8.7763,1093980.0
2015-10-05 14:30:00,14.23,14.24,14.21,14.21,854520.0,8.7763,8.7824,8.7639,8.7639,854520.0
2015-10-05 14:40:00,14.22,14.27,14.21,14.24,624384.0,8.7701,8.8009,8.7639,8.7824,624384.0
2015-10-05 14:50:00,14.24,14.25,14.23,14.24,364247.0,8.7824,8.7886,8.7763,8.7824,364247.0
2015-10-05 15:00:00,14.23,14.24,14.22,14.24,641932.0,8.7763,8.7824,8.7701,8.7824,641932.0
2015-10-05 15:10:00,14.23,14.24,14.19,14.21,584523.0,8.7763,8.7824,8.7516,8.7639,584523.0
2015-10-05 15:20:00,14.21,14.22,14.2,14.21,627773.0,8.7639,8.7701,8.7578,8.7639,627773.0
2015-10-05 15:30:00,14.21,14.23,14.18,14.19,765034.0,8.7639,8.7763,8.7454,8.7516,765034.0
2015-10-05 15:40:00,14.18,14.19,14.16,14.19,748878.0,8.7454,8.7516,8.7331,8.7516,748878.0
2015-10-05 15:50:00,14.19,14.2,14.18,14.2,1897868.0,8.7516,8.7578,8.7454,8.7578,1897868.0
2015-10-06 09:30:00,14.19,14.34,14.15,14.34,1392453.0,8.7516,8.8441,8.7269,8.8441,1392453.0
2015-10-06 09:40:00,14.34,14.35,14.3,14.31,585797.0,8.8441,8.8503,8.8194,8.8256,585797.0
2015-10-06 09:50:00,14.32,14.39,14.3,14.35,1139945.0,8.8318,8.8749,8.8194,8.8503,1139945.0
2015-10-06 10:00:00,14.35,14.36,14.3,14.32,802544.0,8.8503,8.8564,8.8194,8.8318,802544.0
2015-10-06 10:10:00,14.33,14.35,14.27,14.3,749910.0,8.8379,8.8503,8.8009,8.8194,749910.0
2015-10-06 10:20:00,14.29,14.31,14.24,14.26,1318211.0,8.8133,8.8256,8.7824,8.7948,1318211.0
2015-10-06 10:30:00,14.26,14.32,14.22,14.3,663579.0,8.7948,8.8318,8.7701,8.8194,663579.0
2015-10-06 10:40:00,14.31,14.36,14.3,14.34,502917.0,8.8256,8.8564,8.8194,8.8441,502917.0
2015-10-06 10:50:00,14.33,14.34,14.31,14.32,367519.0,8.8379,8.8441,8.8256,8.8318,367519.0
2015-10-06 11:00:00,14.33,14.37,14.31,14.37,393633.0,8.8379,8.8626,8.8256,8.8626,393633.0
2015-10-06 11:10:00,14.37,14.43,14.35,14.43,692086.0,8.8626,8.8996,8.8503,8.8996,692086.0
2015-10-06 11:20:00,14.43,14.44,14.42,14.44,499487.0,8.8996,8.9058,8.8934,8.9058,499487.0
2015-10-06 11:30:00,14.44,14.44,14.38,14.4,808790.0,8.9058,8.9058,8.8688,8.8811,808790.0
2015-10-06 11:40:00,14.4,14.4,14.36,14.37,607418.0,8.8811,8.8811,8.8564,8.8626,607418.0
2015-10-06 11:50:00,14.37,14.38,14.32,14.34,395021.0,8.8626,8.8688,8.8318,8.8441,395021.0
2015-10-06 12:00:00,14.34,14.38,14.33,14.38,334838.0,8.8441,8.8688,8.8379,8.8688,334838.0
2015-10-06 12:10:00,14.38,14.39,14.34,14.35,414924.0,8.8688,8.8749,8.8441,8.8503,414924.0
2015-10-06 12:20:00,14.34,14.4,14.34,14.39,471392.0,8.8441,8.8811,8.8441,8.8749,471392.0
2015-10-06 12:30:00,14.38,14.39,14.33,14.35,550444.0,8.8688,8.8749,8.8379,8.8503,550444.0
2015-10-06 12:40:00,14.35,14.36,14.33,14.35,451421.0,8.8503,8.8564,8.8379,8.8503,451421.0
2015-10-06 12:50:00,14.34,14.36,14.3,14.34,1396256.0,8.8441,8.8564,8.8194,8.8441,1396256.0
2015-10-06 13:00:00,14.34,14.34,14.3,14.3,478568.0,8.8441,8.8441,8.8194,8.8194,478568.0
2015-10-06 13:10:00,14.31,14.38,14.3,14.38,365565.0,8.8256,8.8688,8.8194,8.8688,365565.0
2015-10-06 13:20:00,14.38,14.4,14.37,14.39,263612.0,8.8688,8.8811,8.8626,8.8749,263612.0
2015-10-06 13:30:00,14.38,14.39,14.34,14.34,607407.0,8.8688,8.8749,8.8441,8.8441,607407.0
2015-10-06 13:40:00,14.35,14.35,14.3,14.33,396452.0,8.8503,8.8503,8.8194,8.8379,396452.0
2015-10-06 13:50:00,14.33,14.33,14.32,14.32,396020.0,8.8379,8.8379,8.8318,8.8318,396020.0
2015-10-06 14:00:00,14.31,14.35,14.3,14.34,494040.0,8.8256,8.8503,8.8194,8.8441,494040.0
2015-10-06 14:10:00,14.34,14.35,14.32,14.33,710836.0,8.8441,8.8503,8.8318,8.8379,710836.0
2015-10-06 14:20:00,14.34,14.37,14.33,14.36,289848.0,8.8441,8.8626,8.8379,8.8564,289848.0
2015-10-06 14:30:00,14.35,14.37,14.33,14.36,456946.0,8.8503,8.8626,8.8379,8.8564,456946.0
2015-10-06 14:40:00,14.36,14.37,14.33,14.36,732683.0,8.8564,8.8626,8.8379,8.8564,732683.0
2015-10-06 14:50:00,14.36,14.37,14.3,14.31,415184.0,8.8564,8.8626,8.8194,8.8256,415184.0
2015-10-06 15:00:00,14.32,14.35,14.31,14.34,528924.0,8.8318,8.8503,8.8256,8.8441,528924.0
2015-10-06 15:10:00,14.34,14.35,14.31,14.34,457845.0,8.8441,8.8503,8.8256,8.8441,457845.0
2015-10-06 15:20:00,14.34,14.35,14.32,14.33,1349257.0,8.8441,8.8503,8.8318,8.8379,1349257.0
2015-10-06 15:30:00,14.34,14.35,14.29,14.32,578255.0,8.8441,8.8503,8.8133,8.8318,578255.0
2015-10-06 15:40:00,14.32,14.34,14.3,14.33,527798.0,8.8318,8.8441,8.8194,8.8379,527798.0
2015-10-06 15:50:00,14.33,14.33,14.31,14.32,1414020.0,8.8379,8.8379,8.8256,8.8318,1414020.0
2015-10-07 09:30:00,14.49,14.6,14.46,14.58,1942931.0,8.9366,9.0045,8.9181,8.9921,1942931.0
2015-10-07 09:40:00,14.58,14.59,14.52,14.55,858761.0,8.9921,8.9983,8.9551,8.9736,858761.0
2015-10-07 09:50:00,14.55,14.6,14.53,14.6,761933.0,8.9736,9.0045,8.9613,9.0045,761933.0
2015-10-07 10:00:00,14.6,14.67,14.58,14.65,1184822.0,9.0045,9.0476,8.9921,9.0353,1184822.0
2015-10-07 10:10:00,14.66,14.7,14.65,14.69,804082.0,9.0415,9.0661,9.0353,9.06,804082.0
2015-10-07 10:20:00,14.69,14.74,14.68,14.74,867073.0,9.06,9.0908,9.0538,9.0908,867073.0
2015-10-07 10:30:00,14.74,14.74,14.66,14.67,852192.0,9.0908,9.0908,9.0415,9.0476,852192.0
2015-10-07 10:40:00,14.67,14.67,14.61,14.62,650176.0,9.0476,9.0476,9.0106,9.0168,650176.0
2015-10-07 10:50:00,14.63,14.7,14.61,14.69,622195.0,9.023,9.0661,9.0106,9.06,622195.0
2015-10-07 11:00:00,14.69,14.69,14.61,14.65,1383579.0,9.06,9.06,9.0106,9.0353,1383579.0
2015-10-07 11:10:00,14.65,14.65,14.55,14.58,1322261.0,9.0353,9.0353,8.9736,8.9921,1322261.0
2015-10-07 11:20:00,14.58,14.61,14.52,14.61,1011683.0,8.9921,9.0106,8.9551,9.0106,1011683.0
2015-10-07 11:30:00,14.61,14.64,14.58,14.63,696198.0,9.0106,9.0291,8.9921,9.023,696198.0
2015-10-07 11:40:00,14.63,14.63,14.58,14.6,661334.0,9.023,9.023,8.9921,9.0045,661334.0
2015-10-07 11:50:00,14.61,14.65,14.56,14.65,969207.0,9.0106,9.0353,8.9798,9.0353,969207.0
2015-10-07 12:00:00,14.65,14.66,14.59,14.61,718882.0,9.0353,9.0415,8.9983,9.0106,718882.0
2015-10-07 12:10:00,14.61,14.65,14.6,14.62,401000.0,9.0106,9.0353,9.0045,9.0168,401000.0
2015-10-07 12:20:00,14.62,14.62,14.57,14.6,500719.0,9.0168,9.0168,8.986,9.0045,500719.0
2015-10-07 12:30:00,14.61,14.62,14.59,14.61,396029.0,9.0106,9.0168,8.9983,9.0106,396029.0
2015-10-07 12:40:00,14.61,14.66,14.58,14.65,520075.0,9.0106,9.0415,8.9921,9.0353,520075.0
2015-10-07 12:50:00,14.65,14.66,14.6,14.61,361416.0,9.0353,9.0415,9.0045,9.0106,361416.0
2015-10-07 13:00:00,14.62,14.67,14.61,14.67,276367.0,9.0168,9.0476,9.0106,9.0476,276367.0
2015-10-07 13:10:00,14.67,14.69,14.66,14.68,357154.0,9.0476,9.06,9.0415,9.0538,357154.0
2015-10-07 13:20:00,14.68,14.7,14.65,14.7,483294.0,9.0538,9.0661,9.0353,9.0661,483294.0
2015-10-07 13:30:00,14.69,14.73,14.68,14.69,614156.0,9.06,9.0846,9.0538,9.06,614156.0
2015-10-07 13:40:00,14.69,14.7,14.67,14.68,454401.0,9.06,9.0661,9.0476,9.0538,454401.0
2015-10-07 13:50:00,14.68,14.72,14.66,14.71,486283.0,9.0538,9.0785,9.0415,9.0723,486283.0
2015-10-07 14:00:00,14.71,14.73,14.7,14.73,372418.0,9.0723,9.0846,9.0661,9.0846,372418.0
2015-10-07 14:10:00,14.73,14.73,14.69,14.71,437429.0,9.0846,9.0846,9.06,9.0723,437429.0
2015-10-07 14:20:00,14.7,14.72,14.66,14.67,560844.0,9.0661,9.0785,9.0415,9.0476,560844.0
2015-10-07 14:30:00,14.66,14.71,14.65,14.67,686517.0,9.0415,9.0723,9.0353,9.0476,686517.0
2015-10-07 14:40:00,14.66,14.71,14.66,14.68,613225.0,9.0415,9.0723,9.0415,9.0538,613225.0
2015-10-07 14:50:00,14.68,14.69,14.65,14.68,448579.0,9.0538,9.06,9.0353,9.0538,448579.0
2015-10-07 15:00:00,14.68,14.69,14.66,14.67,735266.0,9.0538,9.06,9.0415,9.0476,735266.0
2015-10-07 15:10:00,14.67,14.72,14.66,14.72,607130.0,9.0476,9.0785,9.0415,9.0785,607130.0
2015-10-07 15:20:00,14.72,14.72,14.68,14.7,976658.0,9.0785,9.0785,9.0538,9.0661,976658.0
2015-10-07 15:30:00,14.69,14.73,14.69,14.73,717483.0,9.06,9.0846,9.06,9.0846,717483.0
2015-10-07 15:40:00,14.73,14.74,14.71,14.72,1386311.0,9.0846,9.0908,9.0723,9.0785,1386311.0
2015-10-07 15:50:00,14.73,14.75,14.72,14.74,1880109.0,9.0846,9.097,9.0785,9.0908,1880109.0
2015-10-08 09:30:00,14.72,14.85,14.68,14.77,1959615.0,9.0785,9.1586,9.0538,9.1093,1959615.0
2015-10-08 09:40:00,14.77,14.81,14.76,14.8,581543.0,9.1093,9.134,9.1031,9.1278,581543.0
2015-10-08 09:50:00,14.8,14.82,14.79,14.81,525662.0,9.1278,9.1401,9.1216,9.134,525662.0
2015-10-08 10:00:00,14.81,14.86,14.8,14.84,605114.0,9.134,9.1648,9.1278,9.1525,605114.0
2015-10-08 10:10:00,14.84,14.87,14.83,14.86,471660.0,9.1525,9.171,9.1463,9.1648,471660.0
2015-10-08 10:20:00,14.86,14.86,14.82,14.83,492338.0,9.1648,9.1648,9.1401,9.1463,492338.0
2015-10-08 10:30:00,14.83,14.87,14.81,14.84,544991.0,9.1463,9.171,9.134,9.1525,544991.0
2015-10-08 10:40:00,14.85,14.87,14.82,14.84,434759.0,9.1586,9.171,9.1401,9.1525,434759.0
2015-10-08 10:50:00,14.83,14.86,14.82,14.86,580297.0,9.1463,9.1648,9.1401,9.1648,580297.0
2015-10-08 11:00:00,14.86,14.88,14.84,14.88,334688.0,9.1648,9.1772,9.1525,9.1772,334688.0
2015-10-08 11:10:00,14.88,14.89,14.85,14.85,376964.0,9.1772,9.1833,9.1586,9.1586,376964.0
2015-10-08 11:20:00,14.86,14.9,14.85,14.9,614613.0,9.1648,9.1895,9.1586,9.1895,614613.0
2015-10-08 11:30:00,14.9,14.92,14.89,14.89,482820.0,9.1895,9.2018,9.1833,9.1833,482820.0
2015-10-08 11:40:00,14.89,14.9,14.86,14.88,417971.0,9.1833,9.1895,9.1648,9.1772,417971.0
2015-10-08 11:50:00,14.88,14.9,14.86,14.89,335565.0,9.1772,9.1895,9.1648,9.1833,335565.0
2015-10-08 12:00:00,14.89,14.9,14.86,14.87,600808.0,9.1833,9.1895,9.1648,9.171,600808.0
2015-10-08 12:10:00,14.87,14.9,14.86,14.89,217780.0,9.171,9.1895,9.1648,9.1833,217780.0
2015-10-08 12:20:00,14.89,14.91,14.88,14.9,335392.0,9.1833,9.1957,9.1772,9.1895,335392.0
2015-10-08 12:30:00,14.9,14.93,14.89,14.93,400729.0,9.1895,9.208,9.1833,9.208,400729.0
2015-10-08 12:40:00,14.93,14.94,14.87,14.88,398679.0,9.208,9.2142,9.171,9.1772,398679.0
2015-10-08 12:50:00,14.87,14.9,14.85,14.89,222300.0,9.171,9.1895,9.1586,9.1833,222300.0
2015-10-08 13:00:00,14.89,14.9,14.88,14.89,275260.0,9.1833,9.1895,9.1772,9.1833,275260.0
2015-10-08 13:10:00,14.88,14.89,14.85,14.87,312892.0,9.1772,9.1833,9.1586,9.171,312892.0
2015-10-08 13:20:00,14.87,14.88,14.84,14.84,416033.0,9.171,9.1772,9.1525,9.1525,416033.0
2015-10-08 13:30:00,14.85,14.9,14.84,14.9,211945.0,9.1586,9.1895,9.1525,9.1895,211945.0
2015-10-08 13:40:00,14.89,14.91,14.88,14.89,374599.0,9.1833,9.1957,9.1772,9.1833,374599.0
2015-10-08 13:50:00,14.89,14.91,14.88,14.9,217113.0,9.1833,9.1957,9.1772,9.1895,217113.0
2015-10-08 14:00:00,14.9,14.95,14.87,14.9,1303986.0,9.1895,9.2203,9.171,9.1895,1303986.0
2015-10-08 14:10:00,14.9,14.93,14.86,14.91,815052.0,9.1895,9.208,9.1648,9.1957,815052.0
2015-10-08 14:20:00,14.91,14.94,14.89,14.92,300979.0,9.1957,9.2142,9.1833,9.2018,300979.0
2015-10-08 14:30:00,14.92,14.96,14.9,14.94,471382.0,9.2018,9.2265,9.1895,9.2142,471382.0
2015-10-08 14:40:00,14.94,14.96,14.92,14.94,577616.0,9.2142,9.2265,9.2018,9.2142,577616.0
2015-10-08 14:50:00,14.94,14.97,14.91,14.95,366604.0,9.2142,9.2327,9.1957,9.2203,366604.0
2015-10-08 15:00:00,14.95,15.0,14.94,14.99,789240.0,9.2203,9.2512,9.2142,9.245,789240.0
2015-10-08 15:10:00,14.99,15.01,14.98,14.98,1659888.0,9.245,9.2573,9.2388,9.2388,1659888.0
2015-10-08 15:20:00,14.98,15.0,14.93,14.95,916941.0,9.2388,9.2512,9.208,9.2203,916941.0
2015-10-08 15:30:00,14.95,14.98,14.93,14.93,1280232.0,9.2203,9.2388,9.208,9.208,1280232.0
2015-10-08 15:40:00,14.93,15.01,14.92,15.01,1788209.0,9.208,9.2573,9.2018,9.2573,1788209.0
2015-10-08 15:50:00,15.0,15.01,14.98,14.98,1404473.0,9.2512,9.2573,9.2388,9.2388,1404473.0
2015-10-09 09:30:00,15.03,15.1,15.02,15.06,1542002.0,9.2697,9.3128,9.2635,9.2882,1542002.0
2015-10-09 09:40:00,15.06,15.06,14.96,14.98,1034963.0,9.2882,9.2882,9.2265,9.2388,1034963.0
2015-10-09 09:50:00,14.98,15.09,14.96,15.07,1217673.0,9.2388,9.3067,9.2265,9.2943,1217673.0
2015-10-09 10:00:00,15.08,15.08,14.93,14.93,653276.0,9.3005,9.3005,9.208,9.208,653276.0
2015-10-09 10:10:00,14.93,14.94,14.86,14.89,1105223.0,9.208,9.2142,9.1648,9.1833,1105223.0
2015-10-09 10:20:00,14.89,14.89,14.83,14.84,377775.0,9.1833,9.1833,9.1463,9.1525,377775.0
2015-10-09 10:30:00,14.84,14.86,14.82,14.85,1492590.0,9.1525,9.1648,9.1401,9.1586,1492590.0
2015-10-09 10:40:00,14.84,14.87,14.83,14.84,995070.0,9.1525,9.171,9.1463,9.1525,995070.0
2015-10-09 10:50:00,14.84,14.91,14.84,14.9,416816.0,9.1525,9.1957,9.1525,9.1895,416816.0
2015-10-09 11:00:00,14.91,14.91,14.85,14.85,654126.0,9.1957,9.1957,9.1586,9.1586,654126.0
2015-10-09 11:10:00,14.85,14.86,14.82,14.82,451342.0,9.1586,9.1648,9.1401,9.1401,451342.0
2015-10-09 11:20:00,14.82,14.88,14.82,14.88,532364.0,9.1401,9.1772,9.1401,9.1772,532364.0
2015-10-09 11:30:00,14.87,14.88,14.86,14.87,244990.0,9.171,9.1772,9.1648,9.171,244990.0
2015-10-09 11:40:00,14.86,14.87,14.85,14.86,319532.0,9.1648,9.171,9.1586,9.1648,319532.0
2015-10-09 11:50:00,14.86,14.86,14.82,14.85,394768.0,9.1648,9.1648,9.1401,9.1586,394768.0
2015-10-09 12:00:00,14.85,14.86,14.84,14.85,238088.0,9.1586,9.1648,9.1525,9.1586,238088.0
2015-10-09 12:10:00,14.85,14.86,14.84,14.84,298162.0,9.1586,9.1648,9.1525,9.1525,298162.0
2015-10-09 12:20:00,14.85,14.91,14.84,14.9,359928.0,9.1586,9.1957,9.1525,9.1895,359928.0
2015-10-09 12:30:00,14.9,14.91,14.88,14.9,341562.0,9.1895,9.1957,9.1772,9.1895,341562.0
2015-10-09 12:40:00,14.9,14.9,14.86,14.87,305565.0,9.1895,9.1895,9.1648,9.171,305565.0
2015-10-09 12:50:00,14.88,14.89,14.86,14.88,239379.0,9.1772,9.1833,9.1648,9.1772,239379.0
2015-10-09 13:00:00,14.88,14.9,14.86,14.87,317729.0,9.1772,9.1895,9.1648,9.171,317729.0
2015-10-09 13:10:00,14.86,14.89,14.84,14.89,246028.0,9.1648,9.1833,9.1525,9.1833,246028.0
2015-10-09 13:20:00,14.88,14.91,14.87,14.9,305347.0,9.1772,9.1957,9.171,9.1895,305347.0
2015-10-09 13:30:00,14.9,14.9,14.86,14.89,212985.0,9.1895,9.1895,9.1648,9.1833,212985.0
2015-10-09 13:40:00,14.88,14.91,14.87,14.89,280219.0,9.1772,9.1957,9.171,9.1833,280219.0
2015-10-09 13:50:00,14.9,14.91,14.89,14.91,261351.0,9.1895,9.1957,9.1833,9.1957,261351.0
2015-10-09 14:00:00,14.91,14.93,14.9,14.91,518461.0,9.1957,9.208,9.1895,9.1957,518461.0
2015-10-09 14:10:00,14.92,14.92,14.88,14.9,217815.0,9.2018,9.2018,9.1772,9.1895,217815.0
2015-10-09 14:20:00,14.9,14.92,14.89,14.91,297110.0,9.1895,9.2018,9.1833,9.1957,297110.0
2015-10-09 14:30:00,14.92,14.93,14.9,14.93,348943.0,9.2018,9.208,9.1895,9.208,348943.0
2015-10-09 14:40:00,14.93,14.93,14.91,14.92,319335.0,9.208,9.208,9.1957,9.2018,319335.0
2015-10-09 14:50:00,14.92,14.94,14.91,14.91,491829.0,9.2018,9.2142,9.1957,9.1957,491829.0
2015-10-09 15:00:00,14.91,14.95,14.9,14.95,430455.0,9.1957,9.2203,9.1895,9.2203,430455.0
2015-10-09 15:10:00,14.95,14.95,14.92,14.92,446526.0,9.2203,9.2203,9.2018,9.2018,446526.0
2015-10-09 15:20:00,14.92,14.97,14.92,14.96,512064.0,9.2018,9.2327,9.2018,9.2265,512064.0
2015-10-09 15:30:00,14.97,15.01,14.96,14.97,934105.0,9.2327,9.2573,9.2265,9.2327,934105.0
2015-10-09 15:40:00,14.97,15.0,14.96,14.98,1122454.0,9.2327,9.2512,9.2265,9.2388,1122454.0
2015-10-09 15:50:00,14.99,15.0,14.96,14.97,2306831.0,9.245,9.2512,9.2265,9.2327,2306831.0
2015-10-12 09:30:00,14.98,15.0,14.85,14.91,1064535.0,9.2388,9.2512,9.1586,9.1957,1064535.0
2015-10-12 09:40:00,14.9,14.94,14.86,14.91,876675.0,9.1895,9.2142,9.1648,9.1957,876675.0
2015-10-12 09:50:00,14.91,14.95,14.9,14.92,554035.0,9.1957,9.2203,9.1895,9.2018,554035.0
2015-10-12 10:00:00,14.91,14.96,14.9,14.94,488379.0,9.1957,9.2265,9.1895,9.2142,488379.0
2015-10-12 10:10:00,14.94,14.95,14.9,14.91,470102.0,9.2142,9.2203,9.1895,9.1957,470102.0
2015-10-12 10:20:00,14.92,14.92,14.86,14.88,560188.0,9.2018,9.2018,9.1648,9.1772,560188.0
2015-10-12 10:30:00,14.88,14.92,14.88,14.9,349473.0,9.1772,9.2018,9.1772,9.1895,349473.0
2015-10-12 10:40:00,14.89,14.91,14.87,14.89,324297.0,9.1833,9.1957,9.171,9.1833,324297.0
2015-10-12 10:50:00,14.9,14.91,14.87,14.87,225787.0,9.1895,9.1957,9.171,9.171,225787.0
2015-10-12 11:00:00,14.87,14.92,14.87,14.92,374554.0,9.171,9.2018,9.171,9.2018,374554.0
2015-10-12 11:10:00,14.91,14.93,14.91,14.92,291669.0,9.1957,9.208,9.1957,9.2018,291669.0
2015-10-12 11:20:00,14.92,14.93,14.9,14.93,337362.0,9.2018,9.208,9.1895,9.208,337362.0
2015-10-12 11:30:00,14.92,14.93,14.91,14.92,259549.0,9.2018,9.208,9.1957,9.2018,259549.0
2015-10-12 11:40:00,14.93,14.95,14.91,14.94,259152.0,9.208,9.2203,9.1957,9.2142,259152.0
2015-10-12 11:50:00,14.94,14.95,14.91,14.92,266781.0,9.2142,9.2203,9.1957,9.2018,266781.0
2015-10-12 12:00:00,14.92,14.92,14.9,14.92,211728.0,9.2018,9.2018,9.1895,9.2018,211728.0
2015-10-12 12:10:00,14.92,14.94,14.91,14.93,175865.0,9.2018,9.2142,9.1957,9.208,175865.0
2015-10-12 12:20:00,14.93,14.95,14.91,14.95,333139.0,9.208,9.2203,9.1957,9.2203,333139.0
2015-10-12 12:30:00,14.95,14.95,14.92,14.93,194898.0,9.2203,9.2203,9.2018,9.208,194898.0
2015-10-12 12:40:00,14.92,14.94,14.91,14.94,181783.0,9.2018,9.2142,9.1957,9.2142,181783.0
2015-10-12 12:50:00,14.94,14.95,14.93,14.95,105724.0,9.2142,9.2203,9.208,9.2203,105724.0
2015-10-12 13:00:00,14.94,14.95,14.91,14.92,190268.0,9.2142,9.2203,9.1957,9.2018,190268.0
2015-10-12 13:10:00,14.92,14.92,14.91,14.92,60883.0,9.2018,9.2018,9.1957,9.2018,60883.0
2015-10-12 13:20:00,14.92,14.92,14.91,14.91,73227.0,9.2018,9.2018,9.1957,9.1957,73227.0
2015-10-12 13:30:00,14.92,14.92,14.9,14.91,168086.0,9.2018,9.2018,9.1895,9.1957,168086.0
2015-10-12 13:40:00,14.9,14.93,14.9,14.93,194708.0,9.1895,9.208,9.1895,9.208,194708.0
2015-10-12 13:50:00,14.92,14.94,14.9,14.93,214926.0,9.2018,9.2142,9.1895,9.208,214926.0
2015-10-12 14:00:00,14.94,14.94,14.92,14.93,235493.0,9.2142,9.2142,9.2018,9.208,235493.0
2015-10-12 14:10:00,14.93,14.95,14.93,14.95,88178.0,9.208,9.2203,9.208,9.2203,88178.0
2015-10-12 14:20:00,14.95,14.95,14.93,14.93,114011.0,9.2203,9.2203,9.208,9.208,114011.0
2015-10-12 14:30:00,14.94,14.94,14.92,14.92,189974.0,9.2142,9.2142,9.2018,9.2018,189974.0
2015-10-12 14:40:00,14.92,14.93,14.92,14.93,63705.0,9.2018,9.208,9.2018,9.208,63705.0
2015-10-12 14:50:00,14.93,14.93,14.92,14.93,102563.0,9.208,9.208,9.2018,9.208,102563.0
2015-10-12 15:00:00,14.93,14.98,14.92,14.98,691445.0,9.208,9.2388,9.2018,9.2388,691445.0
2015-10-12 15:10:00,14.98,14.99,14.97,14.99,634617.0,9.2388,9.245,9.2327,9.245,634617.0
2015-10-12 15:20:00,14.98,14.99,14.97,14.97,237263.0,9.2388,9.245,9.2327,9.2327,237263.0
2015-10-12 15:30:00,14.98,14.98,14.97,14.98,234397.0,9.2388,9.2388,9.2327,9.2388,234397.0
2015-10-12 15:40:00,14.98,15.0,14.97,15.0,643177.0,9.2388,9.2512,9.2327,9.2512,643177.0
2015-10-12 15:50:00,15.0,15.0,14.96,14.98,1273879.0,9.2512,9.2512,9.2265,9.2388,1273879.0
2015-10-13 09:30:00,14.88,14.98,14.83,14.97,1119151.0,9.1772,9.2388,9.1463,9.2327,1119151.0
2015-10-13 09:40:00,14.97,15.01,14.96,14.99,872460.0,9.2327,9.2573,9.2265,9.245,872460.0
2015-10-13 09:50:00,14.99,15.04,14.99,15.03,700624.0,9.245,9.2758,9.245,9.2697,700624.0
2015-10-13 10:00:00,15.03,15.06,15.01,15.02,482212.0,9.2697,9.2882,9.2573,9.2635,482212.0
2015-10-13 10:10:00,15.02,15.05,15.0,15.02,413506.0,9.2635,9.282,9.2512,9.2635,413506.0
2015-10-13 10:20:00,15.02,15.07,15.01,15.06,964251.0,9.2635,9.2943,9.2573,9.2882,964251.0
2015-10-13 10:30:00,15.06,15.08,15.04,15.05,499103.0,9.2882,9.3005,9.2758,9.282,499103.0
2015-10-13 10:40:00,15.06,15.07,15.04,15.04,325848.0,9.2882,9.2943,9.2758,9.2758,325848.0
2015-10-13 10:50:00,15.05,15.1,15.03,15.09,801284.0,9.282,9.3128,9.2697,9.3067,801284.0
2015-10-13 11:00:00,15.1,15.1,15.03,15.04,1032170.0,9.3128,9.3128,9.2697,9.2758,1032170.0
2015-10-13 11:10:00,15.04,15.07,15.02,15.04,302208.0,9.2758,9.2943,9.2635,9.2758,302208.0
2015-10-13 11:20:00,15.04,15.06,15.03,15.05,759922.0,9.2758,9.2882,9.2697,9.282,759922.0
2015-10-13 11:30:00,15.05,15.06,15.04,15.04,117052.0,9.282,9.2882,9.2758,9.2758,117052.0
2015-10-13 11:40:00,15.04,15.05,15.01,15.01,489376.0,9.2758,9.282,9.2573,9.2573,489376.0
2015-10-13 11:50:00,15.01,15.02,14.99,15.0,354985.0,9.2573,9.2635,9.245,9.2512,354985.0
2015-10-13 12:00:00,15.0,15.01,14.97,14.98,448930.0,9.2512,9.2573,9.2327,9.2388,448930.0
2015-10-13 12:10:00,14.97,15.01,14.94,15.0,483473.0,9.2327,9.2573,9.2142,9.2512,483473.0
2015-10-13 12:20:00,14.99,15.01,14.99,15.01,128503.0,9.245,9.2573,9.245,9.2573,128503.0
2015-10-13 12:30:00,15.01,15.03,15.0,15.02,203935.0,9.2573,9.2697,9.2512,9.2635,203935.0
2015-10-13 12:40:00,15.02,15.05,15.0,15.0,285335.0,9.2635,9.282,9.2512,9.2512,285335.0
2015-10-13 12:50:00,15.0,15.02,14.96,14.97,209536.0,9.2512,9.2635,9.2265,9.2327,209536.0
2015-10-13 13:00:00,14.96,14.99,14.93,14.93,381602.0,9.2265,9.245,9.208,9.208,381602.0
2015-10-13 13:10:00,14.93,14.99,14.93,14.98,290883.0,9.208,9.245,9.208,9.2388,290883.0
2015-10-13 13:20:00,14.99,14.99,14.96,14.98,464682.0,9.245,9.245,9.2265,9.2388,464682.0
2015-10-13 13:30:00,14.98,14.99,14.96,14.98,207920.0,9.2388,9.245,9.2265,9.2388,207920.0
2015-10-13 13:40:00,14.98,15.01,14.97,15.0,388876.0,9.2388,9.2573,9.2327,9.2512,388876.0
2015-10-13 13:50:00,15.0,15.01,14.97,14.98,356785.0,9.2512,9.2573,9.2327,9.2388,356785.0
2015-10-13 14:00:00,14.98,15.0,14.96,15.0,316002.0,9.2388,9.2512,9.2265,9.2512,316002.0
2015-10-13 14:10:00,15.0,15.01,14.99,14.99,279063.0,9.2512,9.2573,9.245,9.245,279063.0
2015-10-13 14:20:00,15.0,15.0,14.98,14.99,116066.0,9.2512,9.2512,9.2388,9.245,116066.0
2015-10-13 14:30:00,14.99,14.99,14.92,14.98,567279.0,9.245,9.245,9.2018,9.2388,567279.0
2015-10-13 14:40:00,14.98,15.01,14.97,15.01,244906.0,9.2388,9.2573,9.2327,9.2573,244906.0
2015-10-13 14:50:00,15.01,15.01,14.99,14.99,467320.0,9.2573,9.2573,9.245,9.245,467320.0
2015-10-13 15:00:00,14.99,15.0,14.94,14.95,412001.0,9.245,9.2512,9.2142,9.2203,412001.0
2015-10-13 15:10:00,14.95,14.96,14.92,14.93,357842.0,9.2203,9.2265,9.2018,9.208,357842.0
2015-10-13 15:20:00,14.93,14.95,14.91,14.93,578493.0,9.208,9.2203,9.1957,9.208,578493.0
2015-10-13 15:30:00,14.93,14.96,14.91,14.92,1373588.0,9.208,9.2265,9.1957,9.2018,1373588.0
2015-10-13 15:40:00,14.91,14.92,14.88,14.88,1060736.0,9.1957,9.2018,9.1772,9.1772,1060736.0
2015-10-13 15:50:00,14.88,14.95,14.88,14.95,1391788.0,9.1772,9.2203,9.1772,9.2203,1391788.0
2015-10-14 09:30:00,14.94,14.96,14.86,14.89,1210789.0,9.2142,9.2265,9.1648,9.1833,1210789.0
2015-10-14 09:40:00,14.89,14.97,14.88,14.95,728405.0,9.1833,9.2327,9.1772,9.2203,728405.0
2015-10-14 09:50:00,14.95,15.01,14.94,15.0,970777.0,9.2203,9.2573,9.2142,9.2512,970777.0
2015-10-14 10:00:00,15.01,15.04,14.97,14.98,831202.0,9.2573,9.2758,9.2327,9.2388,831202.0
2015-10-14 10:10:00,14.99,14.99,14.96,14.97,409647.0,9.245,9.245,9.2265,9.2327,409647.0
2015-10-14 10:20:00,14.97,15.0,14.96,14.99,1109495.0,9.2327,9.2512,9.2265,9.245,1109495.0
2015-10-14 10:30:00,14.98,15.0,14.93,14.94,778486.0,9.2388,9.2512,9.208,9.2142,778486.0
2015-10-14 10:40:00,14.94,14.95,14.87,14.89,630926.0,9.2142,9.2203,9.171,9.1833,630926.0
2015-10-14 10:50:00,14.89,14.92,14.88,14.92,455626.0,9.1833,9.2018,9.1772,9.2018,455626.0
2015-10-14 11:00:00,14.92,14.92,14.87,14.89,475528.0,9.2018,9.2018,9.171,9.1833,475528.0
2015-10-14 11:10:00,14.88,14.92,14.86,14.89,376454.0,9.1772,9.2018,9.1648,9.1833,376454.0
2015-10-14 11:20:00,14.89,14.92,14.86,14.92,352359.0,9.1833,9.2018,9.1648,9.2018,352359.0
2015-10-14 11:30:00,14.91,14.93,14.89,14.93,571143.0,9.1957,9.208,9.1833,9.208,571143.0
2015-10-14 11:40:00,14.93,14.95,14.91,14.92,291706.0,9.208,9.2203,9.1957,9.2018,291706.0
2015-10-14 11:50:00,14.92,14.97,14.92,14.97,441478.0,9.2018,9.2327,9.2018,9.2327,441478.0
2015-10-14 12:00:00,14.97,14.98,14.94,14.95,530175.0,9.2327,9.2388,9.2142,9.2203,530175.0
2015-10-14 12:10:00,14.95,14.98,14.94,14.98,278465.0,9.2203,9.2388,9.2142,9.2388,278465.0
2015-10-14 12:20:00,14.98,14.99,14.95,14.99,235369.0,9.2388,9.245,9.2203,9.245,235369.0
2015-10-14 12:30:00,14.98,15.02,14.98,15.0,468871.0,9.2388,9.2635,9.2388,9.2512,468871.0
2015-10-14 12:40:00,15.01,15.02,14.98,14.99,447205.0,9.2573,9.2635,9.2388,9.245,447205.0
2015-10-14 12:50:00,14.98,15.0,14.97,15.0,316779.0,9.2388,9.2512,9.2327,9.2512,316779.0
2015-10-14 13:00:00,15.0,15.0,14.94,14.96,310114.0,9.2512,9.2512,9.2142,9.2265,310114.0
2015-10-14 13:10:00,14.96,14.99,14.95,14.96,466215.0,9.2265,9.245,9.2203,9.2265,466215.0
2015-10-14 13:20:00,14.96,14.97,14.93,14.95,371256.0,9.2265,9.2327,9.208,9.2203,371256.0
2015-10-14 13:30:00,14.94,14.99,14.93,14.98,376548.0,9.2142,9.245,9.208,9.2388,376548.0
2015-10-14 13:40:00,14.97,15.0,14.97,14.98,295656.0,9.2327,9.2512,9.2327,9.2388,295656.0
2015-10-14 13:50:00,14.99,15.0,14.97,15.0,280324.0,9.245,9.2512,9.2327,9.2512,280324.0
2015-10-14 14:00:00,14.99,15.01,14.94,14.95,418071.0,9.245,9.2573,9.2142,9.2203,418071.0
2015-10-14 14:10:00,14.94,14.98,14.93,14.96,499578.0,9.2142,9.2388,9.208,9.2265,499578.0
2015-10-14 14:20:00,14.97,14.98,14.92,14.93,318061.0,9.2327,9.2388,9.2018,9.208,318061.0
2015-10-14 14:30:00,14.92,14.96,14.9,14.93,634425.0,9.2018,9.2265,9.1895,9.208,634425.0
2015-10-14 14:40:00,14.93,14.95,14.91,14.95,216647.0,9.208,9.2203,9.1957,9.2203,216647.0
2015-10-14 14:50:00,14.95,14.97,14.94,14.96,528960.0,9.2203,9.2327,9.2142,9.2265,528960.0
2015-10-14 15:00:00,14.96,14.99,14.96,14.98,313015.0,9.2265,9.245,9.2265,9.2388,313015.0
2015-10-14 15:10:00,14.99,15.0,14.97,14.97,316734.0,9.245,9.2512,9.2327,9.2327,316734.0
2015-10-14 15:20:00,14.98,15.0,14.95,14.99,435609.0,9.2388,9.2512,9.2203,9.245,435609.0
2015-10-14 15:30:00,15.0,15.03,14.98,15.0,880349.0,9.2512,9.2697,9.2388,9.2512,880349.0
2015-10-14 15:40:00,15.0,15.02,14.98,15.0,668377.0,9.2512,9.2635,9.2388,9.2512,668377.0
2015-10-14 15:50:00,15.0,15.02,14.98,15.0,1943234.0,9.2512,9.2635,9.2388,9.2512,1943234.0
2015-10-15 09:30:00,15.2,15.23,15.08,15.19,2239753.0,9.3745,9.393,9.3005,9.3683,2239753.0
2015-10-15 09:40:00,15.19,15.2,15.15,15.18,899136.0,9.3683,9.3745,9.3437,9.3622,899136.0
2015-10-15 09:50:00,15.18,15.18,15.12,15.16,1038925.0,9.3622,9.3622,9.3252,9.3498,1038925.0
2015-10-15 10:00:00,15.16,15.19,15.1,15.11,919211.0,9.3498,9.3683,9.3128,9.319,919211.0
2015-10-15 10:10:00,15.11,15.18,15.11,15.14,571423.0,9.319,9.3622,9.319,9.3375,571423.0
2015-10-15 10:20:00,15.14,15.17,15.12,15.15,618803.0,9.3375,9.356,9.3252,9.3437,618803.0
2015-10-15 10:30:00,15.15,15.15,15.12,15.15,432102.0,9.3437,9.3437,9.3252,9.3437,432102.0
2015-10-15 10:40:00,15.15,15.17,15.13,15.16,431368.0,9.3437,9.356,9.3313,9.3498,431368.0
2015-10-15 10:50:00,15.16,15.17,15.15,15.16,294131.0,9.3498,9.356,9.3437,9.3498,294131.0
2015-10-15 11:00:00,15.16,15.18,15.12,15.12,484337.0,9.3498,9.3622,9.3252,9.3252,484337.0
2015-10-15 11:10:00,15.12,15.14,15.12,15.14,197770.0,9.3252,9.3375,9.3252,9.3375,197770.0
2015-10-15 11:20:00,15.13,15.14,15.08,15.1,732503.0,9.3313,9.3375,9.3005,9.3128,732503.0
2015-10-15 11:30:00,15.1,15.12,15.05,15.05,458665.0,9.3128,9.3252,9.282,9.282,458665.0
2015-10-15 11:40:00,15.06,15.06,15.03,15.04,453302.0,9.2882,9.2882,9.2697,9.2758,453302.0
2015-10-15 11:50:00,15.04,15.05,14.99,15.01,751070.0,9.2758,9.282,9.245,9.2573,751070.0
2015-10-15 12:00:00,15.01,15.06,15.0,15.05,378265.0,9.2573,9.2882,9.2512,9.282,378265.0
2015-10-15 12:10:00,15.06,15.08,15.04,15.05,364765.0,9.2882,9.3005,9.2758,9.282,364765.0
2015-10-15 12:20:00,15.05,15.09,15.05,15.06,330700.0,9.282,9.3067,9.282,9.2882,330700.0
2015-10-15 12:30:00,15.06,15.07,15.04,15.04,235320.0,9.2882,9.2943,9.2758,9.2758,235320.0
2015-10-15 12:40:00,15.04,15.06,15.02,15.05,451205.0,9.2758,9.2882,9.2635,9.282,451205.0
2015-10-15 12:50:00,15.05,15.1,15.05,15.09,273553.0,9.282,9.3128,9.282,9.3067,273553.0
2015-10-15 13:00:00,15.1,15.13,15.08,15.11,603487.0,9.3128,9.3313,9.3005,9.319,603487.0
2015-10-15 13:10:00,15.12,15.15,15.11,15.13,607291.0,9.3252,9.3437,9.319,9.3313,607291.0
2015-10-15 13:20:00,15.13,15.14,15.1,15.11,289811.0,9.3313,9.3375,9.3128,9.319,289811.0
2015-10-15 13:30:00,15.11,15.15,15.1,15.14,335908.0,9.319,9.3437,9.3128,9.3375,335908.0
2015-10-15 13:40:00,15.14,15.15,15.12,15.13,502046.0,9.3375,9.3437,9.3252,9.3313,502046.0
2015-10-15 13:50:00,15.13,15.14,15.12,15.13,441940.0,9.3313,9.3375,9.3252,9.3313,441940.0
2015-10-15 14:00:00,15.12,15.13,15.1,15.11,283725.0,9.3252,9.3313,9.3128,9.319,283725.0
2015-10-15 14:10:00,15.11,15.13,15.09,15.13,358154.0,9.319,9.3313,9.3067,9.3313,358154.0
2015-10-15 14:20:00,15.12,15.14,15.1,15.1,400913.0,9.3252,9.3375,9.3128,9.3128,400913.0
2015-10-15 14:30:00,15.1,15.15,15.1,15.15,373077.0,9.3128,9.3437,9.3128,9.3437,373077.0
2015-10-15 14:40:00,15.15,15.17,15.13,15.15,712401.0,9.3437,9.356,9.3313,9.3437,712401.0
2015-10-15 14:50:00,15.15,15.16,15.13,15.14,574915.0,9.3437,9.3498,9.3313,9.3375,574915.0
2015-10-15 15:00:00,15.14,15.17,15.13,15.15,762749.0,9.3375,9.356,9.3313,9.3437,762749.0
2015-10-15 15:10:00,15.14,15.18,15.14,15.18,387728.0,9.3375,9.3622,9.3375,9.3622,387728.0
2015-10-15 15:20:00,15.18,15.2,15.17,15.19,1119018.0,9.3622,9.3745,9.356,9.3683,1119018.0
2015-10-15 15:30:00,15.19,15.22,15.16,15.19,1237984.0,9.3683,9.3868,9.3498,9.3683,1237984.0
2015-10-15 15:40:00,15.19,15.21,15.18,15.18,1178300.0,9.3683,9.3807,9.3622,9.3622,1178300.0
2015-10-15 15:50:00,15.18,15.22,15.18,15.22,1934937.0,9.3622,9.3868,9.3622,9.3868,1934937.0
2015-10-16 09:30:00,15.25,15.28,15.15,15.15,2376623.0,9.4053,9.4238,9.3437,9.3437,2376623.0
2015-10-16 09:40:00,15.16,15.17,15.11,15.17,672037.0,9.3498,9.356,9.319,9.356,672037.0
2015-10-16 09:50:00,15.17,15.22,15.16,15.18,521087.0,9.356,9.3868,9.3498,9.3622,521087.0
2015-10-16 10:00:00,15.18,15.25,15.16,15.25,753423.0,9.3622,9.4053,9.3498,9.4053,753423.0
2015-10-16 10:10:00,15.24,15.27,15.2,15.2,687809.0,9.3992,9.4177,9.3745,9.3745,687809.0
2015-10-16 10:20:00,15.2,15.23,15.17,15.23,787783.0,9.3745,9.393,9.356,9.393,787783.0
2015-10-16 10:30:00,15.23,15.24,15.19,15.23,946760.0,9.393,9.3992,9.3683,9.393,946760.0
2015-10-16 10:40:00,15.23,15.25,15.22,15.25,300629.0,9.393,9.4053,9.3868,9.4053,300629.0
2015-10-16 10:50:00,15.25,15.25,15.2,15.24,747986.0,9.4053,9.4053,9.3745,9.3992,747986.0
2015-10-16 11:00:00,15.24,15.26,15.23,15.25,355747.0,9.3992,9.4115,9.393,9.4053,355747.0
2015-10-16 11:10:00,15.25,15.29,15.24,15.29,468016.0,9.4053,9.43,9.3992,9.43,468016.0
2015-10-16 11:20:00,15.29,15.29,15.24,15.26,447788.0,9.43,9.43,9.3992,9.4115,447788.0
2015-10-16 11:30:00,15.26,15.27,15.25,15.25,454048.0,9.4115,9.4177,9.4053,9.4053,454048.0
2015-10-16 11:40:00,15.26,15.27,15.25,15.26,552765.0,9.4115,9.4177,9.4053,9.4115,552765.0
2015-10-16 11:50:00,15.26,15.28,15.25,15.27,492220.0,9.4115,9.4238,9.4053,9.4177,492220.0
2015-10-16 12:00:00,15.28,15.28,15.24,15.25,379288.0,9.4238,9.4238,9.3992,9.4053,379288.0
2015-10-16 12:10:00,15.25,15.25,15.2,15.21,364625.0,9.4053,9.4053,9.3745,9.3807,364625.0
2015-10-16 12:20:00,15.22,15.22,15.19,15.2,652592.0,9.3868,9.3868,9.3683,9.3745,652592.0
2015-10-16 12:30:00,15.19,15.2,15.18,15.2,505645.0,9.3683,9.3745,9.3622,9.3745,505645.0
2015-10-16 12:40:00,15.2,15.2,15.15,15.18,646660.0,9.3745,9.3745,9.3437,9.3622,646660.0
2015-10-16 12:50:00,15.17,15.19,15.17,15.19,130297.0,9.356,9.3683,9.356,9.3683,130297.0
2015-10-16 13:00:00,15.18,15.19,15.16,15.17,276544.0,9.3622,9.3683,9.3498,9.356,276544.0
2015-10-16 13:10:00,15.17,15.22,15.17,15.22,215427.0,9.356,9.3868,9.356,9.3868,215427.0
2015-10-16 13:20:00,15.22,15.25,15.21,15.22,357032.0,9.3868,9.4053,9.3807,9.3868,357032.0
2015-10-16 13:30:00,15.21,15.22,15.21,15.22,232039.0,9.3807,9.3868,9.3807,9.3868,232039.0
2015-10-16 13:40:00,15.22,15.22,15.18,15.18,229544.0,9.3868,9.3868,9.3622,9.3622,229544.0
2015-10-16 13:50:00,15.18,15.19,15.13,15.13,310732.0,9.3622,9.3683,9.3313,9.3313,310732.0
2015-10-16 14:00:00,15.13,15.16,15.13,15.15,560452.0,9.3313,9.3498,9.3313,9.3437,560452.0
2015-10-16 14:10:00,15.15,15.18,15.14,15.15,474958.0,9.3437,9.3622,9.3375,9.3437,474958.0
2015-10-16 14:20:00,15.15,15.19,15.15,15.16,589409.0,9.3437,9.3683,9.3437,9.3498,589409.0
2015-10-16 14:30:00,15.16,15.18,15.14,15.18,413669.0,9.3498,9.3622,9.3375,9.3622,413669.0
2015-10-16 14:40:00,15.18,15.21,15.17,15.19,301432.0,9.3622,9.3807,9.356,9.3683,301432.0
2015-10-16 14:50:00,15.2,15.21,15.18,15.18,219750.0,9.3745,9.3807,9.3622,9.3622,219750.0
2015-10-16 15:00:00,15.19,15.21,15.18,15.2,297839.0,9.3683,9.3807,9.3622,9.3745,297839.0
2015-10-16 15:10:00,15.2,15.22,15.19,15.22,440810.0,9.3745,9.3868,9.3683,9.3868,440810.0
2015-10-16 15:20:00,15.22,15.25,15.21,15.23,676673.0,9.3868,9.4053,9.3807,9.393,676673.0
2015-10-16 15:30:00,15.23,15.25,15.22,15.25,327681.0,9.393,9.4053,9.3868,9.4053,327681.0
2015-10-16 15:40:00,15.25,15.25,15.24,15.25,481499.0,9.4053,9.4053,9.3992,9.4053,481499.0
2015-10-16 15:50:00,15.25,15.28,15.24,15.27,2023351.0,9.4053,9.4238,9.3992,9.4177,2023351.0
2015-10-19 09:30:00,15.23,15.24,15.15,15.2,1045226.0,9.393,9.3992,9.3437,9.3745,1045226.0
2015-10-19 09:40:00,15.2,15.21,15.15,15.2,605336.0,9.3745,9.3807,9.3437,9.3745,605336.0
2015-10-19 09:50:00,15.2,15.2,15.15,15.19,316882.0,9.3745,9.3745,9.3437,9.3683,316882.0
2015-10-19 10:00:00,15.19,15.22,15.17,15.21,291792.0,9.3683,9.3868,9.356,9.3807,291792.0
2015-10-19 10:10:00,15.21,15.23,15.2,15.22,342176.0,9.3807,9.393,9.3745,9.3868,342176.0
2015-10-19 10:20:00,15.22,15.24,15.21,15.24,336290.0,9.3868,9.3992,9.3807,9.3992,336290.0
2015-10-19 10:30:00,15.24,15.25,15.2,15.24,396199.0,9.3992,9.4053,9.3745,9.3992,396199.0
2015-10-19 10:40:00,15.24,15.26,15.24,15.25,288835.0,9.3992,9.4115,9.3992,9.4053,288835.0
2015-10-19 10:50:00,15.25,15.28,15.25,15.27,310042.0,9.4053,9.4238,9.4053,9.4177,310042.0
2015-10-19 11:00:00,15.27,15.28,15.25,15.28,231312.0,9.4177,9.4238,9.4053,9.4238,231312.0
2015-10-19 11:10:00,15.28,15.28,15.25,15.25,242290.0,9.4238,9.4238,9.4053,9.4053,242290.0
2015-10-19 11:20:00,15.25,15.26,15.24,15.25,229193.0,9.4053,9.4115,9.3992,9.4053,229193.0
2015-10-19 11:30:00,15.25,15.26,15.24,15.25,295361.0,9.4053,9.4115,9.3992,9.4053,295361.0
2015-10-19 11:40:00,15.25,15.27,15.25,15.25,310972.0,9.4053,9.4177,9.4053,9.4053,310972.0
2015-10-19 11:50:00,15.26,15.26,15.23,15.25,372109.0,9.4115,9.4115,9.393,9.4053,372109.0
2015-10-19 12:00:00,15.25,15.27,15.24,15.26,238390.0,9.4053,9.4177,9.3992,9.4115,238390.0
2015-10-19 12:10:00,15.26,15.27,15.26,15.26,132526.0,9.4115,9.4177,9.4115,9.4115,132526.0
2015-10-19 12:20:00,15.26,15.28,15.25,15.26,418267.0,9.4115,9.4238,9.4053,9.4115,418267.0
2015-10-19 12:30:00,15.26,15.28,15.23,15.27,605424.0,9.4115,9.4238,9.393,9.4177,605424.0
2015-10-19 12:40:00,15.27,15.29,15.26,15.29,264274.0,9.4177,9.43,9.4115,9.43,264274.0
2015-10-19 12:50:00,15.29,15.3,15.28,15.29,158618.0,9.43,9.4362,9.4238,9.43,158618.0
2015-10-19 13:00:00,15.3,15.3,15.26,15.26,208301.0,9.4362,9.4362,9.4115,9.4115,208301.0
2015-10-19 13:10:00,15.26,15.27,15.24,15.25,255469.0,9.4115,9.4177,9.3992,9.4053,255469.0
2015-10-19 13:20:00,15.24,15.26,15.22,15.22,368251.0,9.3992,9.4115,9.3868,9.3868,368251.0
2015-10-19 13:30:00,15.22,15.24,15.19,15.24,393485.0,9.3868,9.3992,9.3683,9.3992,393485.0
2015-10-19 13:40:00,15.24,15.25,15.23,15.24,266951.0,9.3992,9.4053,9.393,9.3992,266951.0
2015-10-19 13:50:00,15.25,15.27,15.24,15.26,277396.0,9.4053,9.4177,9.3992,9.4115,277396.0
2015-10-19 14:00:00,15.26,15.27,15.24,15.25,193882.0,9.4115,9.4177,9.3992,9.4053,193882.0
2015-10-19 14:10:00,15.24,15.25,15.21,15.22,267324.0,9.3992,9.4053,9.3807,9.3868,267324.0
2015-10-19 14:20:00,15.22,15.24,15.21,15.22,390714.0,9.3868,9.3992,9.3807,9.3868,390714.0
2015-10-19 14:30:00,15.22,15.26,15.22,15.26,189152.0,9.3868,9.4115,9.3868,9.4115,189152.0
2015-10-19 14:40:00,15.26,15.27,15.25,15.25,187649.0,9.4115,9.4177,9.4053,9.4053,187649.0
2015-10-19 14:50:00,15.25,15.28,15.25,15.28,371881.0,9.4053,9.4238,9.4053,9.4238,371881.0
2015-10-19 15:00:00,15.28,15.3,15.27,15.29,292971.0,9.4238,9.4362,9.4177,9.43,292971.0
2015-10-19 15:10:00,15.29,15.32,15.28,15.29,581457.0,9.43,9.4485,9.4238,9.43,581457.0
2015-10-19 15:20:00,15.29,15.32,15.28,15.31,210087.0,9.43,9.4485,9.4238,9.4424,210087.0
2015-10-19 15:30:00,15.32,15.34,15.31,15.34,607719.0,9.4485,9.4609,9.4424,9.4609,607719.0
2015-10-19 15:40:00,15.33,15.34,15.31,15.31,722834.0,9.4547,9.4609,9.4424,9.4424,722834.0
2015-10-19 15:50:00,15.32,15.36,15.31,15.36,1854959.0,9.4485,9.4732,9.4424,9.4732,1854959.0
2015-10-20 09:30:00,15.27,15.45,15.27,15.44,1554835.0,9.4177,9.5287,9.4177,9.5225,1554835.0
2015-10-20 09:40:00,15.44,15.49,15.42,15.49,965370.0,9.5225,9.5534,9.5102,9.5534,965370.0
2015-10-20 09:50:00,15.48,15.5,15.47,15.47,717032.0,9.5472,9.5595,9.541,9.541,717032.0
2015-10-20 10:00:00,15.47,15.49,15.46,15.48,641942.0,9.541,9.5534,9.5349,9.5472,641942.0
2015-10-20 10:10:00,15.48,15.5,15.46,15.48,877656.0,9.5472,9.5595,9.5349,9.5472,877656.0
2015-10-20 10:20:00,15.48,15.53,15.48,15.53,1280806.0,9.5472,9.578,9.5472,9.578,1280806.0
2015-10-20 10:30:00,15.53,15.55,15.51,15.54,932498.0,9.578,9.5904,9.5657,9.5842,932498.0
2015-10-20 10:40:00,15.54,15.59,15.53,15.58,766332.0,9.5842,9.615,9.578,9.6089,766332.0
2015-10-20 10:50:00,15.58,15.6,15.57,15.59,550150.0,9.6089,9.6212,9.6027,9.615,550150.0
2015-10-20 11:00:00,15.58,15.59,15.55,15.56,438363.0,9.6089,9.615,9.5904,9.5965,438363.0
2015-10-20 11:10:00,15.57,15.57,15.5,15.52,782750.0,9.6027,9.6027,9.5595,9.5719,782750.0
2015-10-20 11:20:00,15.52,15.55,15.51,15.54,777206.0,9.5719,9.5904,9.5657,9.5842,777206.0
2015-10-20 11:30:00,15.54,15.54,15.47,15.49,915110.0,9.5842,9.5842,9.541,9.5534,915110.0
2015-10-20 11:40:00,15.49,15.51,15.47,15.47,364378.0,9.5534,9.5657,9.541,9.541,364378.0
2015-10-20 11:50:00,15.47,15.49,15.44,15.46,410666.0,9.541,9.5534,9.5225,9.5349,410666.0
2015-10-20 12:00:00,15.45,15.52,15.44,15.52,1657048.0,9.5287,9.5719,9.5225,9.5719,1657048.0
2015-10-20 12:10:00,15.51,15.54,15.49,15.51,464126.0,9.5657,9.5842,9.5534,9.5657,464126.0
2015-10-20 12:20:00,15.51,15.52,15.46,15.52,426504.0,9.5657,9.5719,9.5349,9.5719,426504.0
2015-10-20 12:30:00,15.52,15.52,15.48,15.48,364515.0,9.5719,9.5719,9.5472,9.5472,364515.0
2015-10-20 12:40:00,15.49,15.5,15.44,15.44,422297.0,9.5534,9.5595,9.5225,9.5225,422297.0
2015-10-20 12:50:00,15.45,15.45,15.42,15.43,376263.0,9.5287,9.5287,9.5102,9.5164,376263.0
2015-10-20 13:00:00,15.43,15.46,15.42,15.43,406824.0,9.5164,9.5349,9.5102,9.5164,406824.0
2015-10-20 13:10:00,15.43,15.46,15.42,15.42,374998.0,9.5164,9.5349,9.5102,9.5102,374998.0
2015-10-20 13:20:00,15.43,15.44,15.38,15.4,454721.0,9.5164,9.5225,9.4855,9.4979,454721.0
2015-10-20 13:30:00,15.4,15.43,15.38,15.39,398148.0,9.4979,9.5164,9.4855,9.4917,398148.0
2015-10-20 13:40:00,15.4,15.43,15.39,15.43,267027.0,9.4979,9.5164,9.4917,9.5164,267027.0
2015-10-20 13:50:00,15.42,15.45,15.41,15.43,381285.0,9.5102,9.5287,9.504,9.5164,381285.0
2015-10-20 14:00:00,15.43,15.48,15.41,15.44,749447.0,9.5164,9.5472,9.504,9.5225,749447.0
2015-10-20 14:10:00,15.43,15.44,15.4,15.4,358584.0,9.5164,9.5225,9.4979,9.4979,358584.0
2015-10-20 14:20:00,15.41,15.44,15.39,15.43,354099.0,9.504,9.5225,9.4917,9.5164,354099.0
2015-10-20 14:30:00,15.43,15.46,15.41,15.45,223827.0,9.5164,9.5349,9.504,9.5287,223827.0
2015-10-20 14:40:00,15.45,15.47,15.44,15.46,264282.0,9.5287,9.541,9.5225,9.5349,264282.0
2015-10-20 14:50:00,15.46,15.47,15.44,15.45,344131.0,9.5349,9.541,9.5225,9.5287,344131.0
2015-10-20 15:00:00,15.46,15.47,15.43,15.46,449306.0,9.5349,9.541,9.5164,9.5349,449306.0
2015-10-20 15:10:00,15.46,15.47,15.43,15.44,512129.0,9.5349,9.541,9.5164,9.5225,512129.0
2015-10-20 15:20:00,15.44,15.48,15.44,15.46,523146.0,9.5225,9.5472,9.5225,9.5349,523146.0
2015-10-20 15:30:00,15.46,15.46,15.43,15.44,393363.0,9.5349,9.5349,9.5164,9.5225,393363.0
2015-10-20 15:40:00,15.43,15.44,15.37,15.37,1436293.0,9.5164,9.5225,9.4794,9.4794,1436293.0
2015-10-20 15:50:00,15.37,15.41,15.36,15.38,2974417.0,9.4794,9.504,9.4732,9.4855,2974417.0
2015-10-21 09:30:00,15.6,15.61,15.52,15.58,1995028.0,9.6212,9.6274,9.5719,9.6089,1995028.0
2015-10-21 09:40:00,15.57,15.58,15.48,15.55,1052028.0,9.6027,9.6089,9.5472,9.5904,1052028.0
2015-10-21 09:50:00,15.55,15.6,15.53,15.55,1629229.0,9.5904,9.6212,9.578,9.5904,1629229.0
2015-10-21 10:00:00,15.55,15.56,15.49,15.53,921557.0,9.5904,9.5965,9.5534,9.578,921557.0
2015-10-21 10:10:00,15.53,15.55,15.5,15.51,629594.0,9.578,9.5904,9.5595,9.5657,629594.0
2015-10-21 10:20:00,15.51,15.54,15.5,15.53,809606.0,9.5657,9.5842,9.5595,9.578,809606.0
2015-10-21 10:30:00,15.52,15.55,15.48,15.54,758221.0,9.5719,9.5904,9.5472,9.5842,758221.0
2015-10-21 10:40:00,15.53,15.56,15.52,15.52,484777.0,9.578,9.5965,9.5719,9.5719,484777.0
2015-10-21 10:50:00,15.53,15.58,15.52,15.58,825299.0,9.578,9.6089,9.5719,9.6089,825299.0
2015-10-21 11:00:00,15.57,15.6,15.55,15.58,915385.0,9.6027,9.6212,9.5904,9.6089,915385.0
2015-10-21 11:10:00,15.58,15.61,15.56,15.61,920870.0,9.6089,9.6274,9.5965,9.6274,920870.0
2015-10-21 11:20:00,15.61,15.64,15.6,15.64,636530.0,9.6274,9.6459,9.6212,9.6459,636530.0
2015-10-21 11:30:00,15.64,15.64,15.61,15.62,524288.0,9.6459,9.6459,9.6274,9.6335,524288.0
2015-10-21 11:40:00,15.62,15.63,15.6,15.63,353334.0,9.6335,9.6397,9.6212,9.6397,353334.0
2015-10-21 11:50:00,15.62,15.64,15.6,15.63,327484.0,9.6335,9.6459,9.6212,9.6397,327484.0
2015-10-21 12:00:00,15.63,15.65,15.62,15.64,312399.0,9.6397,9.652,9.6335,9.6459,312399.0
2015-10-21 12:10:00,15.64,15.65,15.61,15.62,301136.0,9.6459,9.652,9.6274,9.6335,301136.0
2015-10-21 12:20:00,15.62,15.63,15.61,15.62,388212.0,9.6335,9.6397,9.6274,9.6335,388212.0
2015-10-21 12:30:00,15.63,15.64,15.61,15.63,213507.0,9.6397,9.6459,9.6274,9.6397,213507.0
2015-10-21 12:40:00,15.64,15.66,15.62,15.66,384736.0,9.6459,9.6582,9.6335,9.6582,384736.0
2015-10-21 12:50:00,15.66,15.69,15.64,15.64,1673823.0,9.6582,9.6767,9.6459,9.6459,1673823.0
2015-10-21 13:00:00,15.64,15.64,15.58,15.59,517677.0,9.6459,9.6459,9.6089,9.615,517677.0
2015-10-21 13:10:00,15.59,15.6,15.53,15.54,336839.0,9.615,9.6212,9.578,9.5842,336839.0
2015-10-21 13:20:00,15.53,15.56,15.52,15.53,446022.0,9.578,9.5965,9.5719,9.578,446022.0
2015-10-21 13:30:00,15.53,15.58,15.52,15.54,496977.0,9.578,9.6089,9.5719,9.5842,496977.0
2015-10-21 13:40:00,15.53,15.59,15.53,15.57,542493.0,9.578,9.615,9.578,9.6027,542493.0
2015-10-21 13:50:00,15.58,15.58,15.53,15.56,351391.0,9.6089,9.6089,9.578,9.5965,351391.0
2015-10-21 14:00:00,15.56,15.56,15.51,15.54,407977.0,9.5965,9.5965,9.5657,9.5842,407977.0
2015-10-21 14:10:00,15.53,15.53,15.49,15.51,305072.0,9.578,9.578,9.5534,9.5657,305072.0
2015-10-21 14:20:00,15.5,15.54,15.48,15.51,454564.0,9.5595,9.5842,9.5472,9.5657,454564.0
2015-10-21 14:30:00,15.52,15.57,15.5,15.56,497475.0,9.5719,9.6027,9.5595,9.5965,497475.0
2015-10-21 14:40:00,15.55,15.57,15.52,15.53,248676.0,9.5904,9.6027,9.5719,9.578,248676.0
2015-10-21 14:50:00,15.53,15.57,15.53,15.57,305262.0,9.578,9.6027,9.578,9.6027,305262.0
2015-10-21 15:00:00,15.57,15.58,15.56,15.58,209382.0,9.6027,9.6089,9.5965,9.6089,209382.0
2015-10-21 15:10:00,15.58,15.58,15.49,15.51,660475.0,9.6089,9.6089,9.5534,9.5657,660475.0
2015-10-21 15:20:00,15.51,15.54,15.5,15.51,468920.0,9.5657,9.5842,9.5595,9.5657,468920.0
2015-10-21 15:30:00,15.51,15.53,15.5,15.51,664654.0,9.5657,9.578,9.5595,9.5657,664654.0
2015-10-21 15:40:00,15.5,15.51,15.41,15.41,1818161.0,9.5595,9.5657,9.504,9.504,1818161.0
2015-10-21 15:50:00,15.42,15.42,15.35,15.41,3401979.0,9.5102,9.5102,9.467,9.504,3401979.0
2015-10-22 09:30:00,15.49,15.53,15.4,15.47,1486488.0,9.5534,9.578,9.4979,9.541,1486488.0
2015-10-22 09:40:00,15.47,15.53,15.46,15.51,722003.0,9.541,9.578,9.5349,9.5657,722003.0
2015-10-22 09:50:00,15.51,15.54,15.5,15.52,650011.0,9.5657,9.5842,9.5595,9.5719,650011.0
2015-10-22 10:00:00,15.51,15.57,15.5,15.5,632899.0,9.5657,9.6027,9.5595,9.5595,632899.0
2015-10-22 10:10:00,15.51,15.58,15.5,15.56,694294.0,9.5657,9.6089,9.5595,9.5965,694294.0
2015-10-22 10:20:00,15.56,15.59,15.47,15.48,712491.0,9.5965,9.615,9.541,9.5472,712491.0
2015-10-22 10:30:00,15.48,15.57,15.48,15.54,647871.0,9.5472,9.6027,9.5472,9.5842,647871.0
2015-10-22 10:40:00,15.54,15.59,15.52,15.57,489958.0,9.5842,9.615,9.5719,9.6027,489958.0
2015-10-22 10:50:00,15.57,15.59,15.55,15.59,819046.0,9.6027,9.615,9.5904,9.615,819046.0
2015-10-22 11:00:00,15.58,15.6,15.57,15.6,407958.0,9.6089,9.6212,9.6027,9.6212,407958.0
2015-10-22 11:10:00,15.6,15.6,15.58,15.6,241128.0,9.6212,9.6212,9.6089,9.6212,241128.0
2015-10-22 11:20:00,15.6,15.61,15.56,15.59,695787.0,9.6212,9.6274,9.5965,9.615,695787.0
2015-10-22 11:30:00,15.59,15.61,15.56,15.59,644065.0,9.615,9.6274,9.5965,9.615,644065.0
2015-10-22 11:40:00,15.58,15.62,15.56,15.62,538063.0,9.6089,9.6335,9.5965,9.6335,538063.0
2015-10-22 11:50:00,15.62,15.62,15.6,15.62,318081.0,9.6335,9.6335,9.6212,9.6335,318081.0
2015-10-22 12:00:00,15.61,15.62,15.58,15.6,277156.0,9.6274,9.6335,9.6089,9.6212,277156.0
2015-10-22 12:10:00,15.6,15.62,15.56,15.57,363830.0,9.6212,9.6335,9.5965,9.6027,363830.0
2015-10-22 12:20:00,15.56,15.63,15.56,15.62,682057.0,9.5965,9.6397,9.5965,9.6335,682057.0
2015-10-22 12:30:00,15.61,15.63,15.59,15.6,312344.0,9.6274,9.6397,9.615,9.6212,312344.0
2015-10-22 12:40:00,15.6,15.62,15.58,15.58,415211.0,9.6212,9.6335,9.6089,9.6089,415211.0
2015-10-22 12:50:00,15.58,15.61,15.58,15.6,256605.0,9.6089,9.6274,9.6089,9.6212,256605.0
2015-10-22 13:00:00,15.6,15.62,15.6,15.62,265296.0,9.6212,9.6335,9.6212,9.6335,265296.0
2015-10-22 13:10:00,15.62,15.62,15.6,15.62,383145.0,9.6335,9.6335,9.6212,9.6335,383145.0
2015-10-22 13:20:00,15.61,15.63,15.6,15.61,551350.0,9.6274,9.6397,9.6212,9.6274,551350.0
2015-10-22 13:30:00,15.61,15.61,15.59,15.61,302497.0,9.6274,9.6274,9.615,9.6274,302497.0
2015-10-22 13:40:00,15.61,15.61,15.56,15.58,458698.0,9.6274,9.6274,9.5965,9.6089,458698.0
2015-10-22 13:50:00,15.57,15.6,15.56,15.57,481246.0,9.6027,9.6212,9.5965,9.6027,481246.0
2015-10-22 14:00:00,15.57,15.58,15.54,15.54,768903.0,9.6027,9.6089,9.5842,9.5842,768903.0
2015-10-22 14:10:00,15.54,15.55,15.5,15.51,581967.0,9.5842,9.5904,9.5595,9.5657,581967.0
2015-10-22 14:20:00,15.5,15.56,15.49,15.56,621077.0,9.5595,9.5965,9.5534,9.5965,621077.0
2015-10-22 14:30:00,15.55,15.58,15.53,15.58,501944.0,9.5904,9.6089,9.578,9.6089,501944.0
2015-10-22 14:40:00,15.58,15.6,15.56,15.56,452363.0,9.6089,9.6212,9.5965,9.5965,452363.0
2015-10-22 14:50:00,15.57,15.6,15.56,15.6,341557.0,9.6027,9.6212,9.5965,9.6212,341557.0
2015-10-22 15:00:00,15.6,15.6,15.56,15.56,298857.0,9.6212,9.6212,9.5965,9.5965,298857.0
2015-10-22 15:10:00,15.56,15.6,15.55,15.57,505301.0,9.5965,9.6212,9.5904,9.6027,505301.0
2015-10-22 15:20:00,15.58,15.59,15.55,15.59,852467.0,9.6089,9.615,9.5904,9.615,852467.0
2015-10-22 15:30:00,15.59,15.6,15.57,15.58,595031.0,9.615,9.6212,9.6027,9.6089,595031.0
2015-10-22 15:40:00,15.58,15.6,15.57,15.57,722793.0,9.6089,9.6212,9.6027,9.6027,722793.0
2015-10-22 15:50:00,15.57,15.59,15.56,15.59,1333960.0,9.6027,9.615,9.5965,9.615,1333960.0
2015-10-23 09:30:00,15.71,15.74,15.67,15.72,1326931.0,9.689,9.7076,9.6644,9.6952,1326931.0
2015-10-23 09:40:00,15.71,15.74,15.67,15.71,782690.0,9.689,9.7076,9.6644,9.689,782690.0
2015-10-23 09:50:00,15.72,15.73,15.68,15.72,885366.0,9.6952,9.7014,9.6705,9.6952,885366.0
2015-10-23 10:00:00,15.73,15.74,15.67,15.69,654212.0,9.7014,9.7076,9.6644,9.6767,654212.0
2015-10-23 10:10:00,15.69,15.73,15.68,15.73,434513.0,9.6767,9.7014,9.6705,9.7014,434513.0
2015-10-23 10:20:00,15.73,15.74,15.7,15.71,531409.0,9.7014,9.7076,9.6829,9.689,531409.0
2015-10-23 10:30:00,15.71,15.73,15.7,15.72,613378.0,9.689,9.7014,9.6829,9.6952,613378.0
2015-10-23 10:40:00,15.73,15.75,15.71,15.73,875799.0,9.7014,9.7137,9.689,9.7014,875799.0
2015-10-23 10:50:00,15.72,15.75,15.71,15.74,772780.0,9.6952,9.7137,9.689,9.7076,772780.0
2015-10-23 11:00:00,15.73,15.75,15.71,15.72,610707.0,9.7014,9.7137,9.689,9.6952,610707.0
2015-10-23 11:10:00,15.72,15.73,15.66,15.66,655383.0,9.6952,9.7014,9.6582,9.6582,655383.0
2015-10-23 11:20:00,15.66,15.71,15.66,15.67,736440.0,9.6582,9.689,9.6582,9.6644,736440.0
2015-10-23 11:30:00,15.66,15.67,15.6,15.63,847686.0,9.6582,9.6644,9.6212,9.6397,847686.0
2015-10-23 11:40:00,15.63,15.66,15.6,15.61,397885.0,9.6397,9.6582,9.6212,9.6274,397885.0
2015-10-23 11:50:00,15.61,15.62,15.57,15.57,508340.0,9.6274,9.6335,9.6027,9.6027,508340.0
2015-10-23 12:00:00,15.57,15.58,15.52,15.55,1034374.0,9.6027,9.6089,9.5719,9.5904,1034374.0
2015-10-23 12:10:00,15.55,15.58,15.54,15.56,361981.0,9.5904,9.6089,9.5842,9.5965,361981.0
2015-10-23 12:20:00,15.56,15.58,15.55,15.58,496713.0,9.5965,9.6089,9.5904,9.6089,496713.0
2015-10-23 12:30:00,15.58,15.58,15.55,15.57,414438.0,9.6089,9.6089,9.5904,9.6027,414438.0
2015-10-23 12:40:00,15.56,15.58,15.53,15.53,391989.0,9.5965,9.6089,9.578,9.578,391989.0
2015-10-23 12:50:00,15.53,15.56,15.52,15.53,468345.0,9.578,9.5965,9.5719,9.578,468345.0
2015-10-23 13:00:00,15.53,15.54,15.5,15.52,532174.0,9.578,9.5842,9.5595,9.5719,532174.0
2015-10-23 13:10:00,15.52,15.53,15.49,15.52,615597.0,9.5719,9.578,9.5534,9.5719,615597.0
2015-10-23 13:20:00,15.52,15.58,15.52,15.58,593626.0,9.5719,9.6089,9.5719,9.6089,593626.0
2015-10-23 13:30:00,15.58,15.58,15.54,15.55,540459.0,9.6089,9.6089,9.5842,9.5904,540459.0
2015-10-23 13:40:00,15.55,15.59,15.53,15.58,625603.0,9.5904,9.615,9.578,9.6089,625603.0
2015-10-23 13:50:00,15.58,15.59,15.55,15.56,316315.0,9.6089,9.615,9.5904,9.5965,316315.0
2015-10-23 14:00:00,15.56,15.58,15.55,15.57,227109.0,9.5965,9.6089,9.5904,9.6027,227109.0
2015-10-23 14:10:00,15.57,15.58,15.54,15.56,523234.0,9.6027,9.6089,9.5842,9.5965,523234.0
2015-10-23 14:20:00,15.56,15.59,15.56,15.58,341747.0,9.5965,9.615,9.5965,9.6089,341747.0
2015-10-23 14:30:00,15.58,15.64,15.58,15.63,752830.0,9.6089,9.6459,9.6089,9.6397,752830.0
2015-10-23 14:40:00,15.64,15.64,15.6,15.62,555985.0,9.6459,9.6459,9.6212,9.6335,555985.0
2015-10-23 14:50:00,15.61,15.63,15.59,15.59,341184.0,9.6274,9.6397,9.615,9.615,341184.0
2015-10-23 15:00:00,15.59,15.62,15.59,15.6,268113.0,9.615,9.6335,9.615,9.6212,268113.0
2015-10-23 15:10:00,15.6,15.62,15.58,15.6,583748.0,9.6212,9.6335,9.6089,9.6212,583748.0
2015-10-23 15:20:00,15.6,15.62,15.59,15.61,545245.0,9.6212,9.6335,9.615,9.6274,545245.0
2015-10-23 15:30:00,15.61,15.65,15.6,15.65,655606.0,9.6274,9.652,9.6212,9.652,655606.0
2015-10-23 15:40:00,15.64,15.68,15.63,15.67,1233368.0,9.6459,9.6705,9.6397,9.6644,1233368.0
2015-10-23 15:50:00,15.67,15.68,15.65,15.67,2173833.0,9.6644,9.6705,9.652,9.6644,2173833.0
2015-10-26 09:30:00,15.73,15.81,15.7,15.79,2030613.0,9.7014,9.7507,9.6829,9.7384,2030613.0
2015-10-26 09:40:00,15.79,15.82,15.75,15.8,1733089.0,9.7384,9.7569,9.7137,9.7446,1733089.0
2015-10-26 09:50:00,15.8,15.84,15.77,15.81,1473492.0,9.7446,9.7692,9.7261,9.7507,1473492.0
2015-10-26 10:00:00,15.81,15.83,15.78,15.79,1722241.0,9.7507,9.7631,9.7322,9.7384,1722241.0
2015-10-26 10:10:00,15.78,15.79,15.73,15.74,957942.0,9.7322,9.7384,9.7014,9.7076,957942.0
2015-10-26 10:20:00,15.74,15.75,15.69,15.71,1225737.0,9.7076,9.7137,9.6767,9.689,1225737.0
2015-10-26 10:30:00,15.71,15.74,15.7,15.72,581955.0,9.689,9.7076,9.6829,9.6952,581955.0
2015-10-26 10:40:00,15.71,15.74,15.71,15.73,361753.0,9.689,9.7076,9.689,9.7014,361753.0
2015-10-26 10:50:00,15.72,15.75,15.71,15.72,700483.0,9.6952,9.7137,9.689,9.6952,700483.0
2015-10-26 11:00:00,15.71,15.72,15.66,15.7,669580.0,9.689,9.6952,9.6582,9.6829,669580.0
2015-10-26 11:10:00,15.7,15.7,15.63,15.63,631619.0,9.6829,9.6829,9.6397,9.6397,631619.0
2015-10-26 11:20:00,15.63,15.66,15.6,15.62,632066.0,9.6397,9.6582,9.6212,9.6335,632066.0
2015-10-26 11:30:00,15.61,15.66,15.6,15.63,483422.0,9.6274,9.6582,9.6212,9.6397,483422.0
2015-10-26 11:40:00,15.64,15.66,15.61,15.66,359948.0,9.6459,9.6582,9.6274,9.6582,359948.0
2015-10-26 11:50:00,15.66,15.68,15.65,15.67,301797.0,9.6582,9.6705,9.652,9.6644,301797.0
2015-10-26 12:00:00,15.67,15.68,15.65,15.67,390803.0,9.6644,9.6705,9.652,9.6644,390803.0
2015-10-26 12:10:00,15.67,15.67,15.63,15.63,251328.0,9.6644,9.6644,9.6397,9.6397,251328.0
2015-10-26 12:20:00,15.63,15.64,15.62,15.63,291896.0,9.6397,9.6459,9.6335,9.6397,291896.0
2015-10-26 12:30:00,15.64,15.64,15.63,15.63,168717.0,9.6459,9.6459,9.6397,9.6397,168717.0
2015-10-26 12:40:00,15.63,15.69,15.63,15.68,643211.0,9.6397,9.6767,9.6397,9.6705,643211.0
2015-10-26 12:50:00,15.67,15.68,15.64,15.67,1089830.0,9.6644,9.6705,9.6459,9.6644,1089830.0
2015-10-26 13:00:00,15.67,15.68,15.62,15.62,582440.0,9.6644,9.6705,9.6335,9.6335,582440.0
2015-10-26 13:10:00,15.62,15.62,15.6,15.61,533433.0,9.6335,9.6335,9.6212,9.6274,533433.0
2015-10-26 13:20:00,15.6,15.63,15.57,15.63,753166.0,9.6212,9.6397,9.6027,9.6397,753166.0
2015-10-26 13:30:00,15.63,15.66,15.62,15.65,499636.0,9.6397,9.6582,9.6335,9.652,499636.0
2015-10-26 13:40:00,15.66,15.66,15.63,15.63,409197.0,9.6582,9.6582,9.6397,9.6397,409197.0
2015-10-26 13:50:00,15.64,15.64,15.6,15.6,423171.0,9.6459,9.6459,9.6212,9.6212,423171.0
2015-10-26 14:00:00,15.6,15.65,15.6,15.64,621077.0,9.6212,9.652,9.6212,9.6459,621077.0
2015-10-26 14:10:00,15.64,15.64,15.61,15.62,348411.0,9.6459,9.6459,9.6274,9.6335,348411.0
2015-10-26 14:20:00,15.62,15.64,15.61,15.64,538896.0,9.6335,9.6459,9.6274,9.6459,538896.0
2015-10-26 14:30:00,15.64,15.65,15.6,15.64,903737.0,9.6459,9.652,9.6212,9.6459,903737.0
2015-10-26 14:40:00,15.64,15.64,15.6,15.61,680761.0,9.6459,9.6459,9.6212,9.6274,680761.0
2015-10-26 14:50:00,15.6,15.62,15.57,15.59,628126.0,9.6212,9.6335,9.6027,9.615,628126.0
2015-10-26 15:00:00,15.59,15.64,15.58,15.63,477540.0,9.615,9.6459,9.6089,9.6397,477540.0
2015-10-26 15:10:00,15.63,15.67,15.61,15.66,836460.0,9.6397,9.6644,9.6274,9.6582,836460.0
2015-10-26 15:20:00,15.66,15.67,15.63,15.64,553331.0,9.6582,9.6644,9.6397,9.6459,553331.0
2015-10-26 15:30:00,15.64,15.69,15.63,15.68,1545500.0,9.6459,9.6767,9.6397,9.6705,1545500.0
2015-10-26 15:40:00,15.67,15.7,15.66,15.7,1209003.0,9.6644,9.6829,9.6582,9.6829,1209003.0
2015-10-26 15:50:00,15.7,15.7,15.66,15.69,2147661.0,9.6829,9.6829,9.6582,9.6767,2147661.0
2015-10-27 09:30:00,15.01,15.09,14.93,14.94,6606565.0,9.2573,9.3067,9.208,9.2142,6606565.0
2015-10-27 09:40:00,14.95,15.0,14.87,14.89,5022458.0,9.2203,9.2512,9.171,9.1833,5022458.0
2015-10-27 09:50:00,14.89,14.96,14.8,14.91,3775477.0,9.1833,9.2265,9.1278,9.1957,3775477.0
2015-10-27 10:00:00,14.91,14.98,14.84,14.98,2573051.0,9.1957,9.2388,9.1525,9.2388,2573051.0
2015-10-27 10:10:00,14.98,15.05,14.92,14.97,2613472.0,9.2388,9.282,9.2018,9.2327,2613472.0
2015-10-27 10:20:00,14.98,15.07,14.96,15.02,1703909.0,9.2388,9.2943,9.2265,9.2635,1703909.0
2015-10-27 10:30:00,15.03,15.03,14.89,14.94,1339600.0,9.2697,9.2697,9.1833,9.2142,1339600.0
2015-10-27 10:40:00,14.94,15.06,14.93,15.05,1178103.0,9.2142,9.2882,9.208,9.282,1178103.0
2015-10-27 10:50:00,15.05,15.08,15.03,15.06,1313053.0,9.282,9.3005,9.2697,9.2882,1313053.0
2015-10-27 11:00:00,15.06,15.15,15.06,15.09,2218228.0,9.2882,9.3437,9.2882,9.3067,2218228.0
2015-10-27 11:10:00,15.09,15.15,15.07,15.14,929038.0,9.3067,9.3437,9.2943,9.3375,929038.0
2015-10-27 11:20:00,15.14,15.15,15.08,15.09,1079110.0,9.3375,9.3437,9.3005,9.3067,1079110.0
2015-10-27 11:30:00,15.08,15.1,15.05,15.06,501793.0,9.3005,9.3128,9.282,9.2882,501793.0
2015-10-27 11:40:00,15.06,15.14,15.06,15.11,990064.0,9.2882,9.3375,9.2882,9.319,990064.0
2015-10-27 11:50:00,15.12,15.12,15.03,15.04,1071088.0,9.3252,9.3252,9.2697,9.2758,1071088.0
2015-10-27 12:00:00,15.04,15.06,15.01,15.01,612718.0,9.2758,9.2882,9.2573,9.2573,612718.0
2015-10-27 12:10:00,15.02,15.04,15.0,15.01,618147.0,9.2635,9.2758,9.2512,9.2573,618147.0
2015-10-27 12:20:00,15.01,15.03,15.01,15.02,649538.0,9.2573,9.2697,9.2573,9.2635,649538.0
2015-10-27 12:30:00,15.01,15.03,14.97,15.03,1288088.0,9.2573,9.2697,9.2327,9.2697,1288088.0
2015-10-27 12:40:00,15.03,15.04,15.0,15.01,544978.0,9.2697,9.2758,9.2512,9.2573,544978.0
2015-10-27 12:50:00,15.02,15.02,14.95,14.96,836713.0,9.2635,9.2635,9.2203,9.2265,836713.0
2015-10-27 13:00:00,14.96,15.01,14.94,14.99,1172934.0,9.2265,9.2573,9.2142,9.245,1172934.0
2015-10-27 13:10:00,14.99,15.0,14.99,14.99,442924.0,9.245,9.2512,9.245,9.245,442924.0
2015-10-27 13:20:00,14.99,14.99,14.91,14.93,1037586.0,9.245,9.245,9.1957,9.208,1037586.0
2015-10-27 13:30:00,14.93,14.95,14.91,14.95,549797.0,9.208,9.2203,9.1957,9.2203,549797.0
2015-10-27 13:40:00,14.95,14.95,14.92,14.93,653399.0,9.2203,9.2203,9.2018,9.208,653399.0
2015-10-27 13:50:00,14.93,14.93,14.87,14.87,1189740.0,9.208,9.208,9.171,9.171,1189740.0
2015-10-27 14:00:00,14.87,14.9,14.86,14.88,1079171.0,9.171,9.1895,9.1648,9.1772,1079171.0
2015-10-27 14:10:00,14.88,14.94,14.87,14.89,846250.0,9.1772,9.2142,9.171,9.1833,846250.0
2015-10-27 14:20:00,14.89,14.91,14.88,14.89,670313.0,9.1833,9.1957,9.1772,9.1833,670313.0
2015-10-27 14:30:00,14.89,14.89,14.86,14.87,691654.0,9.1833,9.1833,9.1648,9.171,691654.0
2015-10-27 14:40:00,14.87,14.87,14.85,14.87,803685.0,9.171,9.171,9.1586,9.171,803685.0
2015-10-27 14:50:00,14.87,14.91,14.86,14.89,854798.0,9.171,9.1957,9.1648,9.1833,854798.0
2015-10-27 15:00:00,14.88,14.91,14.87,14.91,729314.0,9.1772,9.1957,9.171,9.1957,729314.0
2015-10-27 15:10:00,14.91,14.93,14.86,14.89,1402289.0,9.1957,9.208,9.1648,9.1833,1402289.0
2015-10-27 15:20:00,14.89,14.96,14.88,14.93,1256523.0,9.1833,9.2265,9.1772,9.208,1256523.0
2015-10-27 15:30:00,14.93,14.94,14.9,14.9,1136161.0,9.208,9.2142,9.1895,9.1895,1136161.0
2015-10-27 15:40:00,14.9,14.94,14.87,14.9,2281777.0,9.1895,9.2142,9.171,9.1895,2281777.0
2015-10-27 15:50:00,14.89,14.89,14.86,14.88,3272421.0,9.1833,9.1833,9.1648,9.1772,3272421.0
2015-10-28 09:30:00,14.78,14.84,14.7,14.72,2000179.0,9.2068,9.2442,9.157,9.1694,2000179.0
2015-10-28 09:40:00,14.72,14.73,14.67,14.71,1054178.0,9.1694,9.1757,9.1383,9.1632,1054178.0
2015-10-28 09:50:00,14.71,14.82,14.7,14.77,983134.0,9.1632,9.2317,9.157,9.2006,983134.0
2015-10-28 10:00:00,14.78,14.88,14.77,14.84,984727.0,9.2068,9.2691,9.2006,9.2442,984727.0
2015-10-28 10:10:00,14.83,14.9,14.83,14.88,592752.0,9.238,9.2816,9.238,9.2691,592752.0
2015-10-28 10:20:00,14.88,14.93,14.87,14.9,974899.0,9.2691,9.3003,9.2629,9.2816,974899.0
2015-10-28 10:30:00,14.9,14.94,14.87,14.93,722890.0,9.2816,9.3065,9.2629,9.3003,722890.0
2015-10-28 10:40:00,14.94,14.97,14.93,14.96,580398.0,9.3065,9.3252,9.3003,9.3189,580398.0
2015-10-28 10:50:00,14.97,15.0,14.96,14.98,794978.0,9.3252,9.3439,9.3189,9.3314,794978.0
2015-10-28 11:00:00,14.98,14.98,14.92,14.94,463912.0,9.3314,9.3314,9.294,9.3065,463912.0
2015-10-28 11:10:00,14.94,14.97,14.93,14.97,324149.0,9.3065,9.3252,9.3003,9.3252,324149.0
2015-10-28 11:20:00,14.97,14.97,14.93,14.95,715788.0,9.3252,9.3252,9.3003,9.3127,715788.0
2015-10-28 11:30:00,14.95,14.98,14.93,14.94,642671.0,9.3127,9.3314,9.3003,9.3065,642671.0
2015-10-28 11:40:00,14.94,14.97,14.92,14.93,897899.0,9.3065,9.3252,9.294,9.3003,897899.0
2015-10-28 11:50:00,14.93,14.98,14.92,14.96,539157.0,9.3003,9.3314,9.294,9.3189,539157.0
2015-10-28 12:00:00,14.96,14.97,14.95,14.97,245248.0,9.3189,9.3252,9.3127,9.3252,245248.0
2015-10-28 12:10:00,14.97,14.99,14.96,14.98,347069.0,9.3252,9.3376,9.3189,9.3314,347069.0
2015-10-28 12:20:00,14.98,14.99,14.97,14.99,358518.0,9.3314,9.3376,9.3252,9.3376,358518.0
2015-10-28 12:30:00,14.99,15.0,14.97,14.99,435727.0,9.3376,9.3439,9.3252,9.3376,435727.0
2015-10-28 12:40:00,14.99,14.99,14.95,14.96,307703.0,9.3376,9.3376,9.3127,9.3189,307703.0
2015-10-28 12:50:00,14.95,14.98,14.95,14.97,228574.0,9.3127,9.3314,9.3127,9.3252,228574.0
2015-10-28 13:00:00,14.98,15.0,14.96,15.0,701347.0,9.3314,9.3439,9.3189,9.3439,701347.0
2015-10-28 13:10:00,15.0,15.0,14.98,15.0,274272.0,9.3439,9.3439,9.3314,9.3439,274272.0
2015-10-28 13:20:00,15.0,15.0,14.98,14.99,302310.0,9.3439,9.3439,9.3314,9.3376,302310.0
2015-10-28 13:30:00,14.99,14.99,14.96,14.96,278704.0,9.3376,9.3376,9.3189,9.3189,278704.0
2015-10-28 13:40:00,14.96,14.98,14.95,14.96,626283.0,9.3189,9.3314,9.3127,9.3189,626283.0
2015-10-28 13:50:00,14.95,14.97,14.88,14.93,1288656.0,9.3127,9.3252,9.2691,9.3003,1288656.0
2015-10-28 14:00:00,14.92,14.93,14.77,14.78,1663707.0,9.294,9.3003,9.2006,9.2068,1663707.0
2015-10-28 14:10:00,14.79,14.81,14.71,14.73,1291937.0,9.213,9.2255,9.1632,9.1757,1291937.0
2015-10-28 14:20:00,14.73,14.8,14.72,14.76,1227379.0,9.1757,9.2193,9.1694,9.1944,1227379.0
2015-10-28 14:30:00,14.76,14.77,14.71,14.76,1100468.0,9.1944,9.2006,9.1632,9.1944,1100468.0
2015-10-28 14:40:00,14.76,14.79,14.74,14.78,804122.0,9.1944,9.213,9.1819,9.2068,804122.0
2015-10-28 14:50:00,14.77,14.83,14.75,14.8,710141.0,9.2006,9.238,9.1881,9.2193,710141.0
2015-10-28 15:00:00,14.8,14.89,14.79,14.85,1030178.0,9.2193,9.2753,9.213,9.2504,1030178.0
2015-10-28 15:10:00,14.86,14.89,14.85,14.86,634117.0,9.2566,9.2753,9.2504,9.2566,634117.0
2015-10-28 15:20:00,14.86,14.88,14.83,14.87,1021950.0,9.2566,9.2691,9.238,9.2629,1021950.0
2015-10-28 15:30:00,14.87,14.92,14.86,14.92,1313923.0,9.2629,9.294,9.2566,9.294,1313923.0
2015-10-28 15:40:00,14.91,14.95,14.91,14.95,1294572.0,9.2878,9.3127,9.2878,9.3127,1294572.0
2015-10-28 15:50:00,14.94,14.98,14.92,14.97,2120211.0,9.3065,9.3314,9.294,9.3252,2120211.0
2015-10-29 09:30:00,14.95,14.96,14.82,14.87,1140367.0,9.3127,9.3189,9.2317,9.2629,1140367.0
2015-10-29 09:40:00,14.86,14.86,14.79,14.8,1201734.0,9.2566,9.2566,9.213,9.2193,1201734.0
2015-10-29 09:50:00,14.79,14.8,14.76,14.76,846509.0,9.213,9.2193,9.1944,9.1944,846509.0
2015-10-29 10:00:00,14.76,14.85,14.73,14.8,1149438.0,9.1944,9.2504,9.1757,9.2193,1149438.0
2015-10-29 10:10:00,14.81,14.84,14.77,14.78,742466.0,9.2255,9.2442,9.2006,9.2068,742466.0
2015-10-29 10:20:00,14.78,14.79,14.72,14.72,1225302.0,9.2068,9.213,9.1694,9.1694,1225302.0
2015-10-29 10:30:00,14.73,14.75,14.7,14.7,1632656.0,9.1757,9.1881,9.157,9.157,1632656.0
2015-10-29 10:40:00,14.71,14.71,14.62,14.62,1232351.0,9.1632,9.1632,9.1071,9.1071,1232351.0
2015-10-29 10:50:00,14.62,14.67,14.61,14.64,990511.0,9.1071,9.1383,9.1009,9.1196,990511.0
2015-10-29 11:00:00,14.63,14.68,14.61,14.67,838578.0,9.1134,9.1445,9.1009,9.1383,838578.0
2015-10-29 11:10:00,14.67,14.67,14.62,14.62,904244.0,9.1383,9.1383,9.1071,9.1071,904244.0
2015-10-29 11:20:00,14.62,14.69,14.62,14.68,568492.0,9.1071,9.1508,9.1071,9.1445,568492.0
2015-10-29 11:30:00,14.67,14.68,14.64,14.67,604999.0,9.1383,9.1445,9.1196,9.1383,604999.0
2015-10-29 11:40:00,14.66,14.7,14.65,14.7,415197.0,9.1321,9.157,9.1258,9.157,415197.0
2015-10-29 11:50:00,14.7,14.74,14.67,14.74,682633.0,9.157,9.1819,9.1383,9.1819,682633.0
2015-10-29 12:00:00,14.74,14.74,14.72,14.73,463247.0,9.1819,9.1819,9.1694,9.1757,463247.0
2015-10-29 12:10:00,14.73,14.77,14.72,14.76,357826.0,9.1757,9.2006,9.1694,9.1944,357826.0
2015-10-29 12:20:00,14.75,14.77,14.74,14.75,429242.0,9.1881,9.2006,9.1819,9.1881,429242.0
2015-10-29 12:30:00,14.75,14.78,14.74,14.78,436483.0,9.1881,9.2068,9.1819,9.2068,436483.0
2015-10-29 12:40:00,14.78,14.78,14.76,14.77,288090.0,9.2068,9.2068,9.1944,9.2006,288090.0
2015-10-29 12:50:00,14.77,14.78,14.75,14.78,352331.0,9.2006,9.2068,9.1881,9.2068,352331.0
2015-10-29 13:00:00,14.77,14.8,14.77,14.79,655296.0,9.2006,9.2193,9.2006,9.213,655296.0
2015-10-29 13:10:00,14.79,14.8,14.78,14.79,211529.0,9.213,9.2193,9.2068,9.213,211529.0
2015-10-29 13:20:00,14.8,14.8,14.73,14.75,731871.0,9.2193,9.2193,9.1757,9.1881,731871.0
2015-10-29 13:30:00,14.76,14.77,14.71,14.71,707718.0,9.1944,9.2006,9.1632,9.1632,707718.0
2015-10-29 13:40:00,14.72,14.72,14.69,14.7,665547.0,9.1694,9.1694,9.1508,9.157,665547.0
2015-10-29 13:50:00,14.7,14.7,14.66,14.66,829282.0,9.157,9.157,9.1321,9.1321,829282.0
2015-10-29 14:00:00,14.66,14.7,14.66,14.68,1031486.0,9.1321,9.157,9.1321,9.1445,1031486.0
2015-10-29 14:10:00,14.68,14.68,14.66,14.67,750399.0,9.1445,9.1445,9.1321,9.1383,750399.0
2015-10-29 14:20:00,14.67,14.69,14.66,14.69,475763.0,9.1383,9.1508,9.1321,9.1508,475763.0
2015-10-29 14:30:00,14.69,14.69,14.65,14.66,456352.0,9.1508,9.1508,9.1258,9.1321,456352.0
2015-10-29 14:40:00,14.66,14.67,14.65,14.67,398323.0,9.1321,9.1383,9.1258,9.1383,398323.0
2015-10-29 14:50:00,14.67,14.68,14.66,14.68,478183.0,9.1383,9.1445,9.1321,9.1445,478183.0
2015-10-29 15:00:00,14.68,14.68,14.66,14.66,558111.0,9.1445,9.1445,9.1321,9.1321,558111.0
2015-10-29 15:10:00,14.66,14.69,14.66,14.69,677902.0,9.1321,9.1508,9.1321,9.1508,677902.0
2015-10-29 15:20:00,14.69,14.72,14.68,14.69,936920.0,9.1508,9.1694,9.1445,9.1508,936920.0
2015-10-29 15:30:00,14.69,14.75,14.68,14.74,823253.0,9.1508,9.1881,9.1445,9.1819,823253.0
2015-10-29 15:40:00,14.75,14.77,14.74,14.75,1028192.0,9.1881,9.2006,9.1819,9.1881,1028192.0
2015-10-29 15:50:00,14.75,14.75,14.72,14.72,1795172.0,9.1881,9.1881,9.1694,9.1694,1795172.0
2015-10-30 09:30:00,14.74,14.78,14.66,14.68,1607758.0,9.1819,9.2068,9.1321,9.1445,1607758.0
2015-10-30 09:40:00,14.68,14.71,14.63,14.71,965582.0,9.1445,9.1632,9.1134,9.1632,965582.0
2015-10-30 09:50:00,14.71,14.73,14.7,14.72,428766.0,9.1632,9.1757,9.157,9.1694,428766.0
2015-10-30 10:00:00,14.71,14.75,14.68,14.71,785560.0,9.1632,9.1881,9.1445,9.1632,785560.0
2015-10-30 10:10:00,14.71,14.79,14.7,14.79,1002373.0,9.1632,9.213,9.157,9.213,1002373.0
2015-10-30 10:20:00,14.78,14.79,14.75,14.75,804750.0,9.2068,9.213,9.1881,9.1881,804750.0
2015-10-30 10:30:00,14.76,14.8,14.74,14.78,724667.0,9.1944,9.2193,9.1819,9.2068,724667.0
2015-10-30 10:40:00,14.77,14.81,14.76,14.79,753801.0,9.2006,9.2255,9.1944,9.213,753801.0
2015-10-30 10:50:00,14.78,14.81,14.75,14.76,534697.0,9.2068,9.2255,9.1881,9.1944,534697.0
2015-10-30 11:00:00,14.76,14.78,14.74,14.75,408486.0,9.1944,9.2068,9.1819,9.1881,408486.0
2015-10-30 11:10:00,14.75,14.76,14.72,14.76,643664.0,9.1881,9.1944,9.1694,9.1944,643664.0
2015-10-30 11:20:00,14.76,14.85,14.75,14.85,687997.0,9.1944,9.2504,9.1881,9.2504,687997.0
2015-10-30 11:30:00,14.85,14.85,14.79,14.79,583231.0,9.2504,9.2504,9.213,9.213,583231.0
2015-10-30 11:40:00,14.79,14.85,14.79,14.84,695261.0,9.213,9.2504,9.213,9.2442,695261.0
2015-10-30 11:50:00,14.85,14.85,14.81,14.83,896389.0,9.2504,9.2504,9.2255,9.238,896389.0
2015-10-30 12:00:00,14.82,14.84,14.81,14.84,1036310.0,9.2317,9.2442,9.2255,9.2442,1036310.0
2015-10-30 12:10:00,14.84,14.86,14.83,14.85,569695.0,9.2442,9.2566,9.238,9.2504,569695.0
2015-10-30 12:20:00,14.86,14.87,14.82,14.85,996611.0,9.2566,9.2629,9.2317,9.2504,996611.0
2015-10-30 12:30:00,14.85,14.89,14.85,14.89,393083.0,9.2504,9.2753,9.2504,9.2753,393083.0
2015-10-30 12:40:00,14.89,14.89,14.86,14.89,251320.0,9.2753,9.2753,9.2566,9.2753,251320.0
2015-10-30 12:50:00,14.89,14.9,14.87,14.9,441941.0,9.2753,9.2816,9.2629,9.2816,441941.0
2015-10-30 13:00:00,14.9,14.9,14.89,14.9,353646.0,9.2816,9.2816,9.2753,9.2816,353646.0
2015-10-30 13:10:00,14.9,14.9,14.87,14.9,350320.0,9.2816,9.2816,9.2629,9.2816,350320.0
2015-10-30 13:20:00,14.9,14.91,14.89,14.91,234245.0,9.2816,9.2878,9.2753,9.2878,234245.0
2015-10-30 13:30:00,14.91,14.93,14.89,14.93,297013.0,9.2878,9.3003,9.2753,9.3003,297013.0
2015-10-30 13:40:00,14.92,14.95,14.91,14.93,864050.0,9.294,9.3127,9.2878,9.3003,864050.0
2015-10-30 13:50:00,14.93,14.93,14.88,14.88,283558.0,9.3003,9.3003,9.2691,9.2691,283558.0
2015-10-30 14:00:00,14.88,14.89,14.86,14.87,339463.0,9.2691,9.2753,9.2566,9.2629,339463.0
2015-10-30 14:10:00,14.86,14.88,14.85,14.86,348021.0,9.2566,9.2691,9.2504,9.2566,348021.0
2015-10-30 14:20:00,14.86,14.86,14.8,14.83,550368.0,9.2566,9.2566,9.2193,9.238,550368.0
2015-10-30 14:30:00,14.82,14.85,14.82,14.84,338644.0,9.2317,9.2504,9.2317,9.2442,338644.0
2015-10-30 14:40:00,14.83,14.85,14.82,14.85,404855.0,9.238,9.2504,9.2317,9.2504,404855.0
2015-10-30 14:50:00,14.85,14.87,14.84,14.86,445213.0,9.2504,9.2629,9.2442,9.2566,445213.0
2015-10-30 15:00:00,14.86,14.88,14.85,14.88,451552.0,9.2566,9.2691,9.2504,9.2691,451552.0
2015-10-30 15:10:00,14.88,14.88,14.85,14.85,852879.0,9.2691,9.2691,9.2504,9.2504,852879.0
2015-10-30 15:20:00,14.85,14.87,14.82,14.83,391652.0,9.2504,9.2629,9.2317,9.238,391652.0
2015-10-30 15:30:00,14.83,14.87,14.82,14.87,903033.0,9.238,9.2629,9.2317,9.2629,903033.0
2015-10-30 15:40:00,14.87,14.91,14.86,14.89,1052407.0,9.2629,9.2878,9.2566,9.2753,1052407.0
2015-10-30 15:50:00,14.89,14.9,14.81,14.81,2137526.0,9.2753,9.2816,9.2255,9.2255,2137526.0
2015-11-02 09:30:00,14.79,14.81,14.72,14.76,1560673.0,9.213,9.2255,9.1694,9.1944,1560673.0
2015-11-02 09:40:00,14.76,14.81,14.75,14.81,992360.0,9.1944,9.2255,9.1881,9.2255,992360.0
2015-11-02 09:50:00,14.81,14.83,14.79,14.82,903771.0,9.2255,9.238,9.213,9.2317,903771.0
2015-11-02 10:00:00,14.81,14.85,14.8,14.83,576523.0,9.2255,9.2504,9.2193,9.238,576523.0
2015-11-02 10:10:00,14.84,14.85,14.79,14.83,734133.0,9.2442,9.2504,9.213,9.238,734133.0
2015-11-02 10:20:00,14.84,14.88,14.82,14.87,1065637.0,9.2442,9.2691,9.2317,9.2629,1065637.0
2015-11-02 10:30:00,14.88,14.88,14.85,14.87,522931.0,9.2691,9.2691,9.2504,9.2629,522931.0
2015-11-02 10:40:00,14.87,14.9,14.85,14.85,719234.0,9.2629,9.2816,9.2504,9.2504,719234.0
2015-11-02 10:50:00,14.85,14.86,14.78,14.81,843909.0,9.2504,9.2566,9.2068,9.2255,843909.0
2015-11-02 11:00:00,14.81,14.84,14.8,14.82,398741.0,9.2255,9.2442,9.2193,9.2317,398741.0
2015-11-02 11:10:00,14.81,14.83,14.79,14.79,532661.0,9.2255,9.238,9.213,9.213,532661.0
2015-11-02 11:20:00,14.8,14.81,14.78,14.8,421126.0,9.2193,9.2255,9.2068,9.2193,421126.0
2015-11-02 11:30:00,14.8,14.81,14.78,14.79,488027.0,9.2193,9.2255,9.2068,9.213,488027.0
2015-11-02 11:40:00,14.79,14.81,14.79,14.8,277074.0,9.213,9.2255,9.213,9.2193,277074.0
2015-11-02 11:50:00,14.8,14.81,14.78,14.8,238282.0,9.2193,9.2255,9.2068,9.2193,238282.0
2015-11-02 12:00:00,14.79,14.8,14.78,14.78,247916.0,9.213,9.2193,9.2068,9.2068,247916.0
2015-11-02 12:10:00,14.78,14.8,14.78,14.79,313732.0,9.2068,9.2193,9.2068,9.213,313732.0
2015-11-02 12:20:00,14.8,14.8,14.77,14.78,568254.0,9.2193,9.2193,9.2006,9.2068,568254.0
2015-11-02 12:30:00,14.78,14.79,14.76,14.77,545861.0,9.2068,9.213,9.1944,9.2006,545861.0
2015-11-02 12:40:00,14.78,14.79,14.77,14.78,413124.0,9.2068,9.213,9.2006,9.2068,413124.0
2015-11-02 12:50:00,14.78,14.79,14.77,14.78,308081.0,9.2068,9.213,9.2006,9.2068,308081.0
2015-11-02 13:00:00,14.79,14.79,14.76,14.79,732367.0,9.213,9.213,9.1944,9.213,732367.0
2015-11-02 13:10:00,14.79,14.79,14.76,14.77,368458.0,9.213,9.213,9.1944,9.2006,368458.0
2015-11-02 13:20:00,14.76,14.79,14.76,14.77,413535.0,9.1944,9.213,9.1944,9.2006,413535.0
2015-11-02 13:30:00,14.77,14.79,14.76,14.76,592104.0,9.2006,9.213,9.1944,9.1944,592104.0
2015-11-02 13:40:00,14.76,14.76,14.75,14.76,220166.0,9.1944,9.1944,9.1881,9.1944,220166.0
2015-11-02 13:50:00,14.75,14.77,14.75,14.76,542234.0,9.1881,9.2006,9.1881,9.1944,542234.0
2015-11-02 14:00:00,14.76,14.77,14.75,14.76,450987.0,9.1944,9.2006,9.1881,9.1944,450987.0
2015-11-02 14:10:00,14.76,14.77,14.74,14.74,397079.0,9.1944,9.2006,9.1819,9.1819,397079.0
2015-11-02 14:20:00,14.75,14.76,14.73,14.74,688456.0,9.1881,9.1944,9.1757,9.1819,688456.0
2015-11-02 14:30:00,14.75,14.77,14.71,14.77,1522668.0,9.1881,9.2006,9.1632,9.2006,1522668.0
2015-11-02 14:40:00,14.77,14.79,14.76,14.79,728989.0,9.2006,9.213,9.1944,9.213,728989.0
2015-11-02 14:50:00,14.79,14.81,14.78,14.81,1611465.0,9.213,9.2255,9.2068,9.2255,1611465.0
2015-11-02 15:00:00,14.81,14.82,14.76,14.78,837316.0,9.2255,9.2317,9.1944,9.2068,837316.0
2015-11-02 15:10:00,14.79,14.8,14.77,14.77,383039.0,9.213,9.2193,9.2006,9.2006,383039.0
2015-11-02 15:20:00,14.77,14.82,14.75,14.78,1026195.0,9.2006,9.2317,9.1881,9.2068,1026195.0
2015-11-02 15:30:00,14.79,14.82,14.78,14.79,878135.0,9.213,9.2317,9.2068,9.213,878135.0
2015-11-02 15:40:00,14.79,14.81,14.77,14.77,1131986.0,9.213,9.2255,9.2006,9.2006,1131986.0
2015-11-02 15:50:00,14.78,14.79,14.74,14.75,2693911.0,9.2068,9.213,9.1819,9.1881,2693911.0
2015-11-03 09:30:00,14.78,14.81,14.72,14.79,2022817.0,9.2068,9.2255,9.1694,9.213,2022817.0
2015-11-03 09:40:00,14.79,14.83,14.78,14.82,927249.0,9.213,9.238,9.2068,9.2317,927249.0
2015-11-03 09:50:00,14.8,14.83,14.77,14.79,699627.0,9.2193,9.238,9.2006,9.213,699627.0
2015-11-03 10:00:00,14.79,14.8,14.75,14.75,714787.0,9.213,9.2193,9.1881,9.1881,714787.0
2015-11-03 10:10:00,14.75,14.79,14.73,14.78,767315.0,9.1881,9.213,9.1757,9.2068,767315.0
2015-11-03 10:20:00,14.78,14.81,14.76,14.78,582454.0,9.2068,9.2255,9.1944,9.2068,582454.0
2015-11-03 10:30:00,14.78,14.79,14.74,14.74,826616.0,9.2068,9.213,9.1819,9.1819,826616.0
2015-11-03 10:40:00,14.75,14.76,14.73,14.74,558858.0,9.1881,9.1944,9.1757,9.1819,558858.0
2015-11-03 10:50:00,14.74,14.76,14.73,14.73,458827.0,9.1819,9.1944,9.1757,9.1757,458827.0
2015-11-03 11:00:00,14.73,14.78,14.72,14.78,684891.0,9.1757,9.2068,9.1694,9.2068,684891.0
2015-11-03 11:10:00,14.77,14.79,14.77,14.79,705051.0,9.2006,9.213,9.2006,9.213,705051.0
2015-11-03 11:20:00,14.79,14.8,14.78,14.79,301580.0,9.213,9.2193,9.2068,9.213,301580.0
2015-11-03 11:30:00,14.79,14.83,14.79,14.83,830741.0,9.213,9.238,9.213,9.238,830741.0
2015-11-03 11:40:00,14.83,14.84,14.81,14.84,927702.0,9.238,9.2442,9.2255,9.2442,927702.0
2015-11-03 11:50:00,14.84,14.86,14.83,14.86,683351.0,9.2442,9.2566,9.238,9.2566,683351.0
2015-11-03 12:00:00,14.86,14.86,14.82,14.82,335824.0,9.2566,9.2566,9.2317,9.2317,335824.0
2015-11-03 12:10:00,14.82,14.83,14.8,14.8,157813.0,9.2317,9.238,9.2193,9.2193,157813.0
2015-11-03 12:20:00,14.8,14.83,14.79,14.82,385264.0,9.2193,9.238,9.213,9.2317,385264.0
2015-11-03 12:30:00,14.82,14.82,14.79,14.81,665726.0,9.2317,9.2317,9.213,9.2255,665726.0
2015-11-03 12:40:00,14.81,14.82,14.79,14.81,669016.0,9.2255,9.2317,9.213,9.2255,669016.0
2015-11-03 12:50:00,14.8,14.82,14.79,14.81,345550.0,9.2193,9.2317,9.213,9.2255,345550.0
2015-11-03 13:00:00,14.81,14.81,14.8,14.81,112741.0,9.2255,9.2255,9.2193,9.2255,112741.0
2015-11-03 13:10:00,14.8,14.82,14.8,14.82,277725.0,9.2193,9.2317,9.2193,9.2317,277725.0
2015-11-03 13:20:00,14.82,14.82,14.8,14.81,358379.0,9.2317,9.2317,9.2193,9.2255,358379.0
2015-11-03 13:30:00,14.81,14.82,14.8,14.82,224666.0,9.2255,9.2317,9.2193,9.2317,224666.0
2015-11-03 13:40:00,14.81,14.84,14.81,14.83,622176.0,9.2255,9.2442,9.2255,9.238,622176.0
2015-11-03 13:50:00,14.83,14.84,14.8,14.82,409491.0,9.238,9.2442,9.2193,9.2317,409491.0
2015-11-03 14:00:00,14.82,14.85,14.8,14.84,639023.0,9.2317,9.2504,9.2193,9.2442,639023.0
2015-11-03 14:10:00,14.84,14.86,14.83,14.85,445241.0,9.2442,9.2566,9.238,9.2504,445241.0
2015-11-03 14:20:00,14.84,14.86,14.83,14.85,583357.0,9.2442,9.2566,9.238,9.2504,583357.0
2015-11-03 14:30:00,14.85,14.87,14.84,14.84,334768.0,9.2504,9.2629,9.2442,9.2442,334768.0
2015-11-03 14:40:00,14.84,14.85,14.83,14.85,496270.0,9.2442,9.2504,9.238,9.2504,496270.0
2015-11-03 14:50:00,14.85,14.85,14.84,14.84,279544.0,9.2504,9.2504,9.2442,9.2442,279544.0
2015-11-03 15:00:00,14.85,14.85,14.82,14.84,422772.0,9.2504,9.2504,9.2317,9.2442,422772.0
2015-11-03 15:10:00,14.84,14.85,14.82,14.85,607884.0,9.2442,9.2504,9.2317,9.2504,607884.0
2015-11-03 15:20:00,14.84,14.85,14.82,14.83,658072.0,9.2442,9.2504,9.2317,9.238,658072.0
2015-11-03 15:30:00,14.82,14.83,14.8,14.82,626366.0,9.2317,9.238,9.2193,9.2317,626366.0
2015-11-03 15:40:00,14.82,14.82,14.79,14.81,949273.0,9.2317,9.2317,9.213,9.2255,949273.0
2015-11-03 15:50:00,14.81,14.82,14.79,14.8,1650264.0,9.2255,9.2317,9.213,9.2193,1650264.0
2015-11-04 09:30:00,14.83,14.84,14.77,14.8,1402771.0,9.238,9.2442,9.2006,9.2193,1402771.0
2015-11-04 09:40:00,14.81,14.81,14.78,14.79,712154.0,9.2255,9.2255,9.2068,9.213,712154.0
2015-11-04 09:50:00,14.79,14.81,14.78,14.8,703422.0,9.213,9.2255,9.2068,9.2193,703422.0
2015-11-04 10:00:00,14.8,14.81,14.77,14.79,919182.0,9.2193,9.2255,9.2006,9.213,919182.0
2015-11-04 10:10:00,14.79,14.84,14.78,14.84,590133.0,9.213,9.2442,9.2068,9.2442,590133.0
2015-11-04 10:20:00,14.84,14.86,14.83,14.83,543700.0,9.2442,9.2566,9.238,9.238,543700.0
2015-11-04 10:30:00,14.84,14.86,14.8,14.81,449052.0,9.2442,9.2566,9.2193,9.2255,449052.0
2015-11-04 10:40:00,14.8,14.81,14.77,14.81,757071.0,9.2193,9.2255,9.2006,9.2255,757071.0
2015-11-04 10:50:00,14.8,14.85,14.79,14.85,533743.0,9.2193,9.2504,9.213,9.2504,533743.0
2015-11-04 11:00:00,14.85,14.85,14.8,14.83,581406.0,9.2504,9.2504,9.2193,9.238,581406.0
2015-11-04 11:10:00,14.82,14.82,14.75,14.76,868951.0,9.2317,9.2317,9.1881,9.1944,868951.0
2015-11-04 11:20:00,14.76,14.78,14.73,14.75,890043.0,9.1944,9.2068,9.1757,9.1881,890043.0
2015-11-04 11:30:00,14.75,14.76,14.73,14.74,387408.0,9.1881,9.1944,9.1757,9.1819,387408.0
2015-11-04 11:40:00,14.74,14.74,14.69,14.73,1053249.0,9.1819,9.1819,9.1508,9.1757,1053249.0
2015-11-04 11:50:00,14.73,14.74,14.68,14.7,967945.0,9.1757,9.1819,9.1445,9.157,967945.0
2015-11-04 12:00:00,14.7,14.72,14.69,14.71,581533.0,9.157,9.1694,9.1508,9.1632,581533.0
2015-11-04 12:10:00,14.71,14.73,14.71,14.71,525113.0,9.1632,9.1757,9.1632,9.1632,525113.0
2015-11-04 12:20:00,14.71,14.72,14.69,14.7,271818.0,9.1632,9.1694,9.1508,9.157,271818.0
2015-11-04 12:30:00,14.7,14.71,14.68,14.69,429117.0,9.157,9.1632,9.1445,9.1508,429117.0
2015-11-04 12:40:00,14.69,14.7,14.67,14.7,482044.0,9.1508,9.157,9.1383,9.157,482044.0
2015-11-04 12:50:00,14.7,14.7,14.66,14.66,417198.0,9.157,9.157,9.1321,9.1321,417198.0
2015-11-04 13:00:00,14.67,14.68,14.64,14.64,769137.0,9.1383,9.1445,9.1196,9.1196,769137.0
2015-11-04 13:10:00,14.64,14.68,14.64,14.67,272574.0,9.1196,9.1445,9.1196,9.1383,272574.0
2015-11-04 13:20:00,14.67,14.67,14.65,14.65,222776.0,9.1383,9.1383,9.1258,9.1258,222776.0
2015-11-04 13:30:00,14.66,14.69,14.64,14.69,476437.0,9.1321,9.1508,9.1196,9.1508,476437.0
2015-11-04 13:40:00,14.69,14.69,14.64,14.65,526805.0,9.1508,9.1508,9.1196,9.1258,526805.0
2015-11-04 13:50:00,14.64,14.65,14.64,14.64,249373.0,9.1196,9.1258,9.1196,9.1196,249373.0
2015-11-04 14:00:00,14.65,14.65,14.64,14.65,298237.0,9.1258,9.1258,9.1196,9.1258,298237.0
2015-11-04 14:10:00,14.65,14.66,14.64,14.64,417531.0,9.1258,9.1321,9.1196,9.1196,417531.0
2015-11-04 14:20:00,14.65,14.66,14.64,14.66,227828.0,9.1258,9.1321,9.1196,9.1321,227828.0
2015-11-04 14:30:00,14.66,14.69,14.65,14.68,334438.0,9.1321,9.1508,9.1258,9.1445,334438.0
2015-11-04 14:40:00,14.68,14.69,14.66,14.66,366485.0,9.1445,9.1508,9.1321,9.1321,366485.0
2015-11-04 14:50:00,14.66,14.67,14.66,14.67,118445.0,9.1321,9.1383,9.1321,9.1383,118445.0
2015-11-04 15:00:00,14.67,14.67,14.64,14.64,329882.0,9.1383,9.1383,9.1196,9.1196,329882.0
2015-11-04 15:10:00,14.65,14.66,14.64,14.65,341787.0,9.1258,9.1321,9.1196,9.1258,341787.0
2015-11-04 15:20:00,14.65,14.69,14.65,14.67,608924.0,9.1258,9.1508,9.1258,9.1383,608924.0
2015-11-04 15:30:00,14.68,14.68,14.65,14.67,584780.0,9.1445,9.1445,9.1258,9.1383,584780.0
2015-11-04 15:40:00,14.67,14.68,14.64,14.65,1003720.0,9.1383,9.1445,9.1196,9.1258,1003720.0
2015-11-04 15:50:00,14.66,14.66,14.64,14.65,1655409.0,9.1321,9.1321,9.1196,9.1258,1655409.0
2015-11-05 09:30:00,14.7,14.71,14.64,14.67,1225091.0,9.157,9.1632,9.1196,9.1383,1225091.0
2015-11-05 09:40:00,14.66,14.66,14.57,14.64,1141806.0,9.1321,9.1321,9.076,9.1196,1141806.0
2015-11-05 09:50:00,14.63,14.69,14.62,14.62,841692.0,9.1134,9.1508,9.1071,9.1071,841692.0
2015-11-05 10:00:00,14.63,14.65,14.6,14.62,993951.0,9.1134,9.1258,9.0947,9.1071,993951.0
2015-11-05 10:10:00,14.62,14.62,14.55,14.56,864127.0,9.1071,9.1071,9.0635,9.0698,864127.0
2015-11-05 10:20:00,14.56,14.58,14.55,14.57,624609.0,9.0698,9.0822,9.0635,9.076,624609.0
2015-11-05 10:30:00,14.57,14.58,14.52,14.53,783721.0,9.076,9.0822,9.0449,9.0511,783721.0
2015-11-05 10:40:00,14.54,14.54,14.5,14.51,618647.0,9.0573,9.0573,9.0324,9.0386,618647.0
2015-11-05 10:50:00,14.51,14.56,14.5,14.54,429252.0,9.0386,9.0698,9.0324,9.0573,429252.0
2015-11-05 11:00:00,14.54,14.55,14.51,14.51,381384.0,9.0573,9.0635,9.0386,9.0386,381384.0
2015-11-05 11:10:00,14.51,14.55,14.51,14.52,330153.0,9.0386,9.0635,9.0386,9.0449,330153.0
2015-11-05 11:20:00,14.52,14.54,14.51,14.51,286000.0,9.0449,9.0573,9.0386,9.0386,286000.0
2015-11-05 11:30:00,14.52,14.53,14.51,14.52,320361.0,9.0449,9.0511,9.0386,9.0449,320361.0
2015-11-05 11:40:00,14.52,14.55,14.5,14.54,408059.0,9.0449,9.0635,9.0324,9.0573,408059.0
2015-11-05 11:50:00,14.54,14.57,14.53,14.56,405055.0,9.0573,9.076,9.0511,9.0698,405055.0
2015-11-05 12:00:00,14.55,14.58,14.54,14.57,247066.0,9.0635,9.0822,9.0573,9.076,247066.0
2015-11-05 12:10:00,14.57,14.57,14.54,14.56,275553.0,9.076,9.076,9.0573,9.0698,275553.0
2015-11-05 12:20:00,14.56,14.6,14.55,14.6,319603.0,9.0698,9.0947,9.0635,9.0947,319603.0
2015-11-05 12:30:00,14.6,14.6,14.56,14.58,360498.0,9.0947,9.0947,9.0698,9.0822,360498.0
2015-11-05 12:40:00,14.58,14.58,14.55,14.55,235112.0,9.0822,9.0822,9.0635,9.0635,235112.0
2015-11-05 12:50:00,14.56,14.58,14.55,14.58,206760.0,9.0698,9.0822,9.0635,9.0822,206760.0
2015-11-05 13:00:00,14.58,14.61,14.57,14.59,345734.0,9.0822,9.1009,9.076,9.0885,345734.0
2015-11-05 13:10:00,14.59,14.6,14.57,14.58,201491.0,9.0885,9.0947,9.076,9.0822,201491.0
2015-11-05 13:20:00,14.59,14.6,14.57,14.57,310865.0,9.0885,9.0947,9.076,9.076,310865.0
2015-11-05 13:30:00,14.57,14.62,14.57,14.6,390703.0,9.076,9.1071,9.076,9.0947,390703.0
2015-11-05 13:40:00,14.59,14.61,14.58,14.6,289205.0,9.0885,9.1009,9.0822,9.0947,289205.0
2015-11-05 13:50:00,14.6,14.6,14.56,14.56,329981.0,9.0947,9.0947,9.0698,9.0698,329981.0
2015-11-05 14:00:00,14.56,14.59,14.56,14.56,340592.0,9.0698,9.0885,9.0698,9.0698,340592.0
2015-11-05 14:10:00,14.57,14.57,14.54,14.54,360583.0,9.076,9.076,9.0573,9.0573,360583.0
2015-11-05 14:20:00,14.54,14.55,14.52,14.54,456356.0,9.0573,9.0635,9.0449,9.0573,456356.0
2015-11-05 14:30:00,14.54,14.55,14.53,14.53,180106.0,9.0573,9.0635,9.0511,9.0511,180106.0
2015-11-05 14:40:00,14.53,14.55,14.53,14.55,261207.0,9.0511,9.0635,9.0511,9.0635,261207.0
2015-11-05 14:50:00,14.54,14.55,14.54,14.55,211452.0,9.0573,9.0635,9.0573,9.0635,211452.0
2015-11-05 15:00:00,14.54,14.55,14.52,14.54,473926.0,9.0573,9.0635,9.0449,9.0573,473926.0
2015-11-05 15:10:00,14.54,14.56,14.53,14.54,550952.0,9.0573,9.0698,9.0511,9.0573,550952.0
2015-11-05 15:20:00,14.54,14.59,14.54,14.59,565330.0,9.0573,9.0885,9.0573,9.0885,565330.0
2015-11-05 15:30:00,14.59,14.59,14.54,14.57,626051.0,9.0885,9.0885,9.0573,9.076,626051.0
2015-11-05 15:40:00,14.57,14.58,14.55,14.56,1019520.0,9.076,9.0822,9.0635,9.0698,1019520.0
2015-11-05 15:50:00,14.57,14.58,14.56,14.56,1261062.0,9.076,9.0822,9.0698,9.0698,1261062.0
2015-11-06 09:30:00,14.51,14.54,14.5,14.51,1086264.0,9.0386,9.0573,9.0324,9.0386,1086264.0
2015-11-06 09:40:00,14.5,14.54,14.41,14.41,1329405.0,9.0324,9.0573,8.9763,8.9763,1329405.0
2015-11-06 09:50:00,14.42,14.43,14.38,14.42,727477.0,8.9826,8.9888,8.9576,8.9826,727477.0
2015-11-06 10:00:00,14.43,14.47,14.41,14.44,774681.0,8.9888,9.0137,8.9763,8.995,774681.0
2015-11-06 10:10:00,14.43,14.47,14.43,14.44,352797.0,8.9888,9.0137,8.9888,8.995,352797.0
2015-11-06 10:20:00,14.43,14.44,14.39,14.42,975704.0,8.9888,8.995,8.9639,8.9826,975704.0
2015-11-06 10:30:00,14.41,14.45,14.4,14.45,569459.0,8.9763,9.0012,8.9701,9.0012,569459.0
2015-11-06 10:40:00,14.45,14.51,14.45,14.46,623991.0,9.0012,9.0386,9.0012,9.0075,623991.0
2015-11-06 10:50:00,14.46,14.49,14.44,14.46,492393.0,9.0075,9.0262,8.995,9.0075,492393.0
2015-11-06 11:00:00,14.45,14.48,14.45,14.47,568552.0,9.0012,9.0199,9.0012,9.0137,568552.0
2015-11-06 11:10:00,14.46,14.48,14.44,14.45,267009.0,9.0075,9.0199,8.995,9.0012,267009.0
2015-11-06 11:20:00,14.44,14.47,14.43,14.46,293192.0,8.995,9.0137,8.9888,9.0075,293192.0
2015-11-06 11:30:00,14.46,14.5,14.45,14.46,320678.0,9.0075,9.0324,9.0012,9.0075,320678.0
2015-11-06 11:40:00,14.46,14.5,14.45,14.49,362292.0,9.0075,9.0324,9.0012,9.0262,362292.0
2015-11-06 11:50:00,14.49,14.51,14.47,14.47,242791.0,9.0262,9.0386,9.0137,9.0137,242791.0
2015-11-06 12:00:00,14.48,14.52,14.47,14.52,324700.0,9.0199,9.0449,9.0137,9.0449,324700.0
2015-11-06 12:10:00,14.52,14.53,14.49,14.5,268482.0,9.0449,9.0511,9.0262,9.0324,268482.0
2015-11-06 12:20:00,14.49,14.5,14.47,14.48,108561.0,9.0262,9.0324,9.0137,9.0199,108561.0
2015-11-06 12:30:00,14.47,14.48,14.43,14.45,260956.0,9.0137,9.0199,8.9888,9.0012,260956.0
2015-11-06 12:40:00,14.44,14.47,14.43,14.44,193937.0,8.995,9.0137,8.9888,8.995,193937.0
2015-11-06 12:50:00,14.45,14.49,14.44,14.48,227201.0,9.0012,9.0262,8.995,9.0199,227201.0
2015-11-06 13:00:00,14.47,14.55,14.46,14.49,1202447.0,9.0137,9.0635,9.0075,9.0262,1202447.0
2015-11-06 13:10:00,14.49,14.5,14.48,14.48,370218.0,9.0262,9.0324,9.0199,9.0199,370218.0
2015-11-06 13:20:00,14.48,14.49,14.46,14.48,394736.0,9.0199,9.0262,9.0075,9.0199,394736.0
2015-11-06 13:30:00,14.49,14.51,14.48,14.49,297093.0,9.0262,9.0386,9.0199,9.0262,297093.0
2015-11-06 13:40:00,14.49,14.52,14.49,14.51,297640.0,9.0262,9.0449,9.0262,9.0386,297640.0
2015-11-06 13:50:00,14.51,14.52,14.48,14.48,340133.0,9.0386,9.0449,9.0199,9.0199,340133.0
2015-11-06 14:00:00,14.49,14.54,14.48,14.51,683744.0,9.0262,9.0573,9.0199,9.0386,683744.0
2015-11-06 14:10:00,14.51,14.53,14.49,14.51,476131.0,9.0386,9.0511,9.0262,9.0386,476131.0
2015-11-06 14:20:00,14.5,14.51,14.48,14.5,264962.0,9.0324,9.0386,9.0199,9.0324,264962.0
2015-11-06 14:30:00,14.5,14.52,14.48,14.49,428379.0,9.0324,9.0449,9.0199,9.0262,428379.0
2015-11-06 14:40:00,14.48,14.5,14.47,14.5,344956.0,9.0199,9.0324,9.0137,9.0324,344956.0
2015-11-06 14:50:00,14.5,14.52,14.48,14.5,554105.0,9.0324,9.0449,9.0199,9.0324,554105.0
2015-11-06 15:00:00,14.51,14.52,14.49,14.5,690577.0,9.0386,9.0449,9.0262,9.0324,690577.0
2015-11-06 15:10:00,14.5,14.53,14.5,14.51,404796.0,9.0324,9.0511,9.0324,9.0386,404796.0
2015-11-06 15:20:00,14.5,14.52,14.5,14.51,516899.0,9.0324,9.0449,9.0324,9.0386,516899.0
2015-11-06 15:30:00,14.52,14.52,14.5,14.51,627948.0,9.0449,9.0449,9.0324,9.0386,627948.0
2015-11-06 15:40:00,14.5,14.52,14.5,14.51,928415.0,9.0324,9.0449,9.0324,9.0386,928415.0
2015-11-06 15:50:00,14.51,14.53,14.51,14.52,1579546.0,9.0386,9.0511,9.0386,9.0449,1579546.0
2015-11-09 09:30:00,14.52,14.53,14.45,14.45,877680.0,9.0449,9.0511,9.0012,9.0012,877680.0
2015-11-09 09:40:00,14.45,14.47,14.32,14.32,1080919.0,9.0012,9.0137,8.9203,8.9203,1080919.0
2015-11-09 09:50:00,14.33,14.42,14.32,14.38,729345.0,8.9265,8.9826,8.9203,8.9576,729345.0
2015-11-09 10:00:00,14.39,14.41,14.36,14.37,541648.0,8.9639,8.9763,8.9452,8.9514,541648.0
2015-11-09 10:10:00,14.38,14.38,14.31,14.31,673431.0,8.9576,8.9576,8.914,8.914,673431.0
2015-11-09 10:20:00,14.32,14.34,14.3,14.32,563095.0,8.9203,8.9327,8.9078,8.9203,563095.0
2015-11-09 10:30:00,14.32,14.37,14.31,14.37,336917.0,8.9203,8.9514,8.914,8.9514,336917.0
2015-11-09 10:40:00,14.36,14.4,14.35,14.38,411931.0,8.9452,8.9701,8.939,8.9576,411931.0
2015-11-09 10:50:00,14.37,14.4,14.36,14.4,314871.0,8.9514,8.9701,8.9452,8.9701,314871.0
2015-11-09 11:00:00,14.4,14.4,14.34,14.34,317322.0,8.9701,8.9701,8.9327,8.9327,317322.0
2015-11-09 11:10:00,14.34,14.36,14.31,14.33,259968.0,8.9327,8.9452,8.914,8.9265,259968.0
2015-11-09 11:20:00,14.34,14.34,14.31,14.31,296419.0,8.9327,8.9327,8.914,8.914,296419.0
2015-11-09 11:30:00,14.31,14.35,14.31,14.31,396528.0,8.914,8.939,8.914,8.914,396528.0
2015-11-09 11:40:00,14.31,14.32,14.28,14.31,543147.0,8.914,8.9203,8.8954,8.914,543147.0
2015-11-09 11:50:00,14.31,14.31,14.26,14.27,405115.0,8.914,8.914,8.8829,8.8891,405115.0
2015-11-09 12:00:00,14.28,14.28,14.26,14.27,308481.0,8.8954,8.8954,8.8829,8.8891,308481.0
2015-11-09 12:10:00,14.27,14.3,14.26,14.28,422529.0,8.8891,8.9078,8.8829,8.8954,422529.0
2015-11-09 12:20:00,14.28,14.29,14.26,14.28,531091.0,8.8954,8.9016,8.8829,8.8954,531091.0
2015-11-09 12:30:00,14.28,14.3,14.27,14.3,286816.0,8.8954,8.9078,8.8891,8.9078,286816.0
2015-11-09 12:40:00,14.29,14.32,14.29,14.29,184916.0,8.9016,8.9203,8.9016,8.9016,184916.0
2015-11-09 12:50:00,14.3,14.32,14.29,14.31,151052.0,8.9078,8.9203,8.9016,8.914,151052.0
2015-11-09 13:00:00,14.3,14.32,14.29,14.3,251013.0,8.9078,8.9203,8.9016,8.9078,251013.0
2015-11-09 13:10:00,14.31,14.31,14.27,14.29,235323.0,8.914,8.914,8.8891,8.9016,235323.0
2015-11-09 13:20:00,14.29,14.31,14.28,14.29,147065.0,8.9016,8.914,8.8954,8.9016,147065.0
2015-11-09 13:30:00,14.29,14.34,14.29,14.33,244920.0,8.9016,8.9327,8.9016,8.9265,244920.0
2015-11-09 13:40:00,14.32,14.33,14.3,14.31,237943.0,8.9203,8.9265,8.9078,8.914,237943.0
2015-11-09 13:50:00,14.32,14.37,14.31,14.36,337057.0,8.9203,8.9514,8.914,8.9452,337057.0
2015-11-09 14:00:00,14.35,14.38,14.34,14.38,356575.0,8.939,8.9576,8.9327,8.9576,356575.0
2015-11-09 14:10:00,14.37,14.38,14.33,14.36,263738.0,8.9514,8.9576,8.9265,8.9452,263738.0
2015-11-09 14:20:00,14.36,14.37,14.33,14.36,233723.0,8.9452,8.9514,8.9265,8.9452,233723.0
2015-11-09 14:30:00,14.36,14.37,14.33,14.33,288709.0,8.9452,8.9514,8.9265,8.9265,288709.0
2015-11-09 14:40:00,14.33,14.34,14.31,14.33,659657.0,8.9265,8.9327,8.914,8.9265,659657.0
2015-11-09 14:50:00,14.33,14.35,14.31,14.31,287886.0,8.9265,8.939,8.914,8.914,287886.0
2015-11-09 15:00:00,14.31,14.33,14.3,14.32,504327.0,8.914,8.9265,8.9078,8.9203,504327.0
2015-11-09 15:10:00,14.31,14.32,14.29,14.3,645016.0,8.914,8.9203,8.9016,8.9078,645016.0
2015-11-09 15:20:00,14.3,14.32,14.29,14.31,300028.0,8.9078,8.9203,8.9016,8.914,300028.0
2015-11-09 15:30:00,14.31,14.34,14.31,14.34,535712.0,8.914,8.9327,8.914,8.9327,535712.0
2015-11-09 15:40:00,14.34,14.39,14.33,14.38,1042750.0,8.9327,8.9639,8.9265,8.9576,1042750.0
2015-11-09 15:50:00,14.38,14.38,14.34,14.34,1917638.0,8.9576,8.9576,8.9327,8.9327,1917638.0
2015-11-10 09:30:00,14.33,14.34,14.25,14.26,1356567.0,8.9265,8.9327,8.8767,8.8829,1356567.0
2015-11-10 09:40:00,14.26,14.3,14.25,14.29,513640.0,8.8829,8.9078,8.8767,8.9016,513640.0
2015-11-10 09:50:00,14.29,14.33,14.28,14.32,489595.0,8.9016,8.9265,8.8954,8.9203,489595.0
2015-11-10 10:00:00,14.32,14.32,14.22,14.23,797543.0,8.9203,8.9203,8.858,8.8642,797543.0
2015-11-10 10:10:00,14.23,14.23,14.17,14.17,485489.0,8.8642,8.8642,8.8268,8.8268,485489.0
2015-11-10 10:20:00,14.18,14.19,14.15,14.19,629269.0,8.8331,8.8393,8.8144,8.8393,629269.0
2015-11-10 10:30:00,14.19,14.2,14.16,14.18,469943.0,8.8393,8.8455,8.8206,8.8331,469943.0
2015-11-10 10:40:00,14.19,14.19,14.16,14.18,533088.0,8.8393,8.8393,8.8206,8.8331,533088.0
2015-11-10 10:50:00,14.18,14.21,14.18,14.19,376398.0,8.8331,8.8517,8.8331,8.8393,376398.0
2015-11-10 11:00:00,14.2,14.22,14.15,14.16,483859.0,8.8455,8.858,8.8144,8.8206,483859.0
2015-11-10 11:10:00,14.16,14.18,14.15,14.17,401860.0,8.8206,8.8331,8.8144,8.8268,401860.0
2015-11-10 11:20:00,14.17,14.18,14.14,14.14,422562.0,8.8268,8.8331,8.8081,8.8081,422562.0
2015-11-10 11:30:00,14.15,14.17,14.14,14.16,235069.0,8.8144,8.8268,8.8081,8.8206,235069.0
2015-11-10 11:40:00,14.16,14.19,14.15,14.19,338304.0,8.8206,8.8393,8.8144,8.8393,338304.0
2015-11-10 11:50:00,14.18,14.19,14.16,14.19,307090.0,8.8331,8.8393,8.8206,8.8393,307090.0
2015-11-10 12:00:00,14.19,14.19,14.17,14.18,213491.0,8.8393,8.8393,8.8268,8.8331,213491.0
2015-11-10 12:10:00,14.18,14.21,14.18,14.2,393382.0,8.8331,8.8517,8.8331,8.8455,393382.0
2015-11-10 12:20:00,14.19,14.2,14.18,14.19,325083.0,8.8393,8.8455,8.8331,8.8393,325083.0
2015-11-10 12:30:00,14.18,14.19,14.15,14.16,329012.0,8.8331,8.8393,8.8144,8.8206,329012.0
2015-11-10 12:40:00,14.17,14.17,14.15,14.15,194741.0,8.8268,8.8268,8.8144,8.8144,194741.0
2015-11-10 12:50:00,14.16,14.17,14.15,14.16,275812.0,8.8206,8.8268,8.8144,8.8206,275812.0
2015-11-10 13:00:00,14.16,14.17,14.15,14.16,383869.0,8.8206,8.8268,8.8144,8.8206,383869.0
2015-11-10 13:10:00,14.16,14.17,14.15,14.17,350452.0,8.8206,8.8268,8.8144,8.8268,350452.0
2015-11-10 13:20:00,14.17,14.19,14.15,14.19,313275.0,8.8268,8.8393,8.8144,8.8393,313275.0
2015-11-10 13:30:00,14.18,14.2,14.17,14.17,409342.0,8.8331,8.8455,8.8268,8.8268,409342.0
2015-11-10 13:40:00,14.18,14.2,14.17,14.18,518166.0,8.8331,8.8455,8.8268,8.8331,518166.0
2015-11-10 13:50:00,14.17,14.21,14.17,14.2,409315.0,8.8268,8.8517,8.8268,8.8455,409315.0
2015-11-10 14:00:00,14.19,14.23,14.18,14.23,345047.0,8.8393,8.8642,8.8331,8.8642,345047.0
2015-11-10 14:10:00,14.22,14.23,14.19,14.21,637457.0,8.858,8.8642,8.8393,8.8517,637457.0
2015-11-10 14:20:00,14.21,14.22,14.19,14.21,273711.0,8.8517,8.858,8.8393,8.8517,273711.0
2015-11-10 14:30:00,14.21,14.23,14.2,14.21,356887.0,8.8517,8.8642,8.8455,8.8517,356887.0
2015-11-10 14:40:00,14.21,14.25,14.2,14.23,446643.0,8.8517,8.8767,8.8455,8.8642,446643.0
2015-11-10 14:50:00,14.23,14.25,14.22,14.24,391140.0,8.8642,8.8767,8.858,8.8704,391140.0
2015-11-10 15:00:00,14.23,14.28,14.22,14.27,752717.0,8.8642,8.8954,8.858,8.8891,752717.0
2015-11-10 15:10:00,14.28,14.31,14.27,14.29,936703.0,8.8954,8.914,8.8891,8.9016,936703.0
2015-11-10 15:20:00,14.3,14.3,14.28,14.29,429195.0,8.9078,8.9078,8.8954,8.9016,429195.0
2015-11-10 15:30:00,14.29,14.3,14.27,14.27,609191.0,8.9016,8.9078,8.8891,8.8891,609191.0
2015-11-10 15:40:00,14.27,14.28,14.25,14.26,1022748.0,8.8891,8.8954,8.8767,8.8829,1022748.0
2015-11-10 15:50:00,14.27,14.28,14.25,14.28,2367357.0,8.8891,8.8954,8.8767,8.8954,2367357.0
2015-11-11 09:30:00,14.28,14.37,14.28,14.31,1273421.0,8.8954,8.9514,8.8954,8.914,1273421.0
2015-11-11 09:40:00,14.3,14.34,14.26,14.33,562771.0,8.9078,8.9327,8.8829,8.9265,562771.0
2015-11-11 09:50:00,14.33,14.38,14.3,14.3,638044.0,8.9265,8.9576,8.9078,8.9078,638044.0
2015-11-11 10:00:00,14.3,14.32,14.27,14.27,790883.0,8.9078,8.9203,8.8891,8.8891,790883.0
2015-11-11 10:10:00,14.28,14.28,14.22,14.25,368381.0,8.8954,8.8954,8.858,8.8767,368381.0
2015-11-11 10:20:00,14.26,14.27,14.22,14.24,366821.0,8.8829,8.8891,8.858,8.8704,366821.0
2015-11-11 10:30:00,14.24,14.26,14.18,14.19,594388.0,8.8704,8.8829,8.8331,8.8393,594388.0
2015-11-11 10:40:00,14.19,14.23,14.19,14.22,420498.0,8.8393,8.8642,8.8393,8.858,420498.0
2015-11-11 10:50:00,14.21,14.27,14.2,14.25,640656.0,8.8517,8.8891,8.8455,8.8767,640656.0
2015-11-11 11:00:00,14.24,14.25,14.22,14.25,379739.0,8.8704,8.8767,8.858,8.8767,379739.0
2015-11-11 11:10:00,14.25,14.25,14.23,14.24,209586.0,8.8767,8.8767,8.8642,8.8704,209586.0
2015-11-11 11:20:00,14.24,14.26,14.22,14.24,254182.0,8.8704,8.8829,8.858,8.8704,254182.0
2015-11-11 11:30:00,14.24,14.25,14.23,14.25,203511.0,8.8704,8.8767,8.8642,8.8767,203511.0
2015-11-11 11:40:00,14.24,14.28,14.24,14.28,245105.0,8.8704,8.8954,8.8704,8.8954,245105.0
2015-11-11 11:50:00,14.28,14.3,14.27,14.28,440350.0,8.8954,8.9078,8.8891,8.8954,440350.0
2015-11-11 12:00:00,14.28,14.29,14.26,14.28,157208.0,8.8954,8.9016,8.8829,8.8954,157208.0
2015-11-11 12:10:00,14.27,14.3,14.27,14.29,177483.0,8.8891,8.9078,8.8891,8.9016,177483.0
2015-11-11 12:20:00,14.29,14.33,14.29,14.33,232438.0,8.9016,8.9265,8.9016,8.9265,232438.0
2015-11-11 12:30:00,14.32,14.35,14.32,14.34,337537.0,8.9203,8.939,8.9203,8.9327,337537.0
2015-11-11 12:40:00,14.34,14.34,14.32,14.34,146389.0,8.9327,8.9327,8.9203,8.9327,146389.0
2015-11-11 12:50:00,14.34,14.35,14.32,14.35,278044.0,8.9327,8.939,8.9203,8.939,278044.0
2015-11-11 13:00:00,14.35,14.36,14.31,14.31,381068.0,8.939,8.9452,8.914,8.914,381068.0
2015-11-11 13:10:00,14.31,14.32,14.29,14.3,526375.0,8.914,8.9203,8.9016,8.9078,526375.0
2015-11-11 13:20:00,14.31,14.32,14.29,14.31,365925.0,8.914,8.9203,8.9016,8.914,365925.0
2015-11-11 13:30:00,14.31,14.31,14.27,14.29,185123.0,8.914,8.914,8.8891,8.9016,185123.0
2015-11-11 13:40:00,14.3,14.32,14.29,14.31,144878.0,8.9078,8.9203,8.9016,8.914,144878.0
2015-11-11 13:50:00,14.32,14.32,14.29,14.29,203074.0,8.9203,8.9203,8.9016,8.9016,203074.0
2015-11-11 14:00:00,14.29,14.3,14.27,14.28,219519.0,8.9016,8.9078,8.8891,8.8954,219519.0
2015-11-11 14:10:00,14.28,14.29,14.27,14.29,153844.0,8.8954,8.9016,8.8891,8.9016,153844.0
2015-11-11 14:20:00,14.29,14.34,14.28,14.34,190257.0,8.9016,8.9327,8.8954,8.9327,190257.0
2015-11-11 14:30:00,14.33,14.35,14.33,14.34,334800.0,8.9265,8.939,8.9265,8.9327,334800.0
2015-11-11 14:40:00,14.33,14.36,14.33,14.35,338293.0,8.9265,8.9452,8.9265,8.939,338293.0
2015-11-11 14:50:00,14.35,14.35,14.31,14.31,273906.0,8.939,8.939,8.914,8.914,273906.0
2015-11-11 15:00:00,14.31,14.34,14.31,14.32,454730.0,8.914,8.9327,8.914,8.9203,454730.0
2015-11-11 15:10:00,14.33,14.35,14.32,14.32,295699.0,8.9265,8.939,8.9203,8.9203,295699.0
2015-11-11 15:20:00,14.33,14.36,14.32,14.34,623043.0,8.9265,8.9452,8.9203,8.9327,623043.0
2015-11-11 15:30:00,14.35,14.35,14.31,14.34,400771.0,8.939,8.939,8.914,8.9327,400771.0
2015-11-11 15:40:00,14.34,14.34,14.31,14.32,724650.0,8.9327,8.9327,8.914,8.9203,724650.0
2015-11-11 15:50:00,14.33,14.33,14.31,14.32,976188.0,8.9265,8.9265,8.914,8.9203,976188.0
2015-11-12 09:30:00,14.21,14.27,14.19,14.23,794065.0,8.8517,8.8891,8.8393,8.8642,794065.0
2015-11-12 09:40:00,14.22,14.23,14.17,14.21,513628.0,8.858,8.8642,8.8268,8.8517,513628.0
2015-11-12 09:50:00,14.21,14.22,14.19,14.21,504504.0,8.8517,8.858,8.8393,8.8517,504504.0
2015-11-12 10:00:00,14.2,14.21,14.17,14.21,414604.0,8.8455,8.8517,8.8268,8.8517,414604.0
2015-11-12 10:10:00,14.21,14.27,14.2,14.26,390129.0,8.8517,8.8891,8.8455,8.8829,390129.0
2015-11-12 10:20:00,14.26,14.26,14.23,14.23,288366.0,8.8829,8.8829,8.8642,8.8642,288366.0
2015-11-12 10:30:00,14.23,14.26,14.22,14.25,395504.0,8.8642,8.8829,8.858,8.8767,395504.0
2015-11-12 10:40:00,14.26,14.26,14.21,14.21,344721.0,8.8829,8.8829,8.8517,8.8517,344721.0
2015-11-12 10:50:00,14.21,14.25,14.2,14.24,221413.0,8.8517,8.8767,8.8455,8.8704,221413.0
2015-11-12 11:00:00,14.24,14.27,14.22,14.26,370839.0,8.8704,8.8891,8.858,8.8829,370839.0
2015-11-12 11:10:00,14.26,14.26,14.2,14.21,305279.0,8.8829,8.8829,8.8455,8.8517,305279.0
2015-11-12 11:20:00,14.21,14.21,14.16,14.17,440824.0,8.8517,8.8517,8.8206,8.8268,440824.0
2015-11-12 11:30:00,14.17,14.18,14.16,14.17,400206.0,8.8268,8.8331,8.8206,8.8268,400206.0
2015-11-12 11:40:00,14.17,14.19,14.15,14.16,750358.0,8.8268,8.8393,8.8144,8.8206,750358.0
2015-11-12 11:50:00,14.17,14.2,14.16,14.19,351972.0,8.8268,8.8455,8.8206,8.8393,351972.0
2015-11-12 12:00:00,14.19,14.19,14.14,14.14,462775.0,8.8393,8.8393,8.8081,8.8081,462775.0
2015-11-12 12:10:00,14.14,14.15,14.1,14.13,575404.0,8.8081,8.8144,8.7832,8.8019,575404.0
2015-11-12 12:20:00,14.13,14.14,14.1,14.11,461161.0,8.8019,8.8081,8.7832,8.7895,461161.0
2015-11-12 12:30:00,14.12,14.12,14.08,14.11,598900.0,8.7957,8.7957,8.7708,8.7895,598900.0
2015-11-12 12:40:00,14.11,14.13,14.1,14.13,227868.0,8.7895,8.8019,8.7832,8.8019,227868.0
2015-11-12 12:50:00,14.12,14.14,14.1,14.1,295803.0,8.7957,8.8081,8.7832,8.7832,295803.0
2015-11-12 13:00:00,14.11,14.14,14.1,14.11,365608.0,8.7895,8.8081,8.7832,8.7895,365608.0
2015-11-12 13:10:00,14.12,14.14,14.11,14.11,538078.0,8.7957,8.8081,8.7895,8.7895,538078.0
2015-11-12 13:20:00,14.11,14.12,14.08,14.09,325723.0,8.7895,8.7957,8.7708,8.777,325723.0
2015-11-12 13:30:00,14.09,14.13,14.08,14.12,426408.0,8.777,8.8019,8.7708,8.7957,426408.0
2015-11-12 13:40:00,14.13,14.13,14.07,14.1,534292.0,8.8019,8.8019,8.7645,8.7832,534292.0
2015-11-12 13:50:00,14.1,14.11,14.09,14.1,168751.0,8.7832,8.7895,8.777,8.7832,168751.0
2015-11-12 14:00:00,14.11,14.11,14.08,14.09,437565.0,8.7895,8.7895,8.7708,8.777,437565.0
2015-11-12 14:10:00,14.09,14.1,14.05,14.05,512140.0,8.777,8.7832,8.7521,8.7521,512140.0
2015-11-12 14:20:00,14.05,14.1,14.05,14.1,406610.0,8.7521,8.7832,8.7521,8.7832,406610.0
2015-11-12 14:30:00,14.1,14.14,14.09,14.12,1060767.0,8.7832,8.8081,8.777,8.7957,1060767.0
2015-11-12 14:40:00,14.12,14.13,14.11,14.12,163414.0,8.7957,8.8019,8.7895,8.7957,163414.0
2015-11-12 14:50:00,14.12,14.12,14.08,14.12,368218.0,8.7957,8.7957,8.7708,8.7957,368218.0
2015-11-12 15:00:00,14.12,14.13,14.08,14.08,301144.0,8.7957,8.8019,8.7708,8.7708,301144.0
2015-11-12 15:10:00,14.09,14.12,14.08,14.12,342551.0,8.777,8.7957,8.7708,8.7957,342551.0
2015-11-12 15:20:00,14.12,14.12,14.09,14.09,390908.0,8.7957,8.7957,8.777,8.777,390908.0
2015-11-12 15:30:00,14.09,14.1,14.07,14.08,693379.0,8.777,8.7832,8.7645,8.7708,693379.0
2015-11-12 15:40:00,14.07,14.08,14.05,14.05,906850.0,8.7645,8.7708,8.7521,8.7521,906850.0
2015-11-12 15:50:00,14.05,14.06,14.02,14.04,1654831.0,8.7521,8.7583,8.7334,8.7459,1654831.0
2015-11-13 09:30:00,14.02,14.05,13.97,14.01,1207291.0,8.7334,8.7521,8.7022,8.7272,1207291.0
2015-11-13 09:40:00,14.01,14.05,13.99,14.02,1072528.0,8.7272,8.7521,8.7147,8.7334,1072528.0
2015-11-13 09:50:00,14.03,14.03,13.99,14.01,631696.0,8.7396,8.7396,8.7147,8.7272,631696.0
2015-11-13 10:00:00,14.01,14.04,13.97,13.98,935869.0,8.7272,8.7459,8.7022,8.7085,935869.0
2015-11-13 10:10:00,13.98,13.98,13.93,13.95,506115.0,8.7085,8.7085,8.6773,8.6898,506115.0
2015-11-13 10:20:00,13.95,13.99,13.94,13.98,501158.0,8.6898,8.7147,8.6836,8.7085,501158.0
2015-11-13 10:30:00,13.96,13.99,13.96,13.98,530701.0,8.696,8.7147,8.696,8.7085,530701.0
2015-11-13 10:40:00,13.98,13.99,13.95,13.97,332179.0,8.7085,8.7147,8.6898,8.7022,332179.0
2015-11-13 10:50:00,13.97,13.98,13.94,13.97,447183.0,8.7022,8.7085,8.6836,8.7022,447183.0
2015-11-13 11:00:00,13.96,14.0,13.95,13.97,676078.0,8.696,8.7209,8.6898,8.7022,676078.0
2015-11-13 11:10:00,13.98,13.99,13.92,13.93,1133284.0,8.7085,8.7147,8.6711,8.6773,1133284.0
2015-11-13 11:20:00,13.93,13.95,13.91,13.94,661761.0,8.6773,8.6898,8.6649,8.6836,661761.0
2015-11-13 11:30:00,13.94,13.96,13.93,13.93,356770.0,8.6836,8.696,8.6773,8.6773,356770.0
2015-11-13 11:40:00,13.93,13.94,13.91,13.92,405861.0,8.6773,8.6836,8.6649,8.6711,405861.0
2015-11-13 11:50:00,13.93,13.98,13.91,13.98,952123.0,8.6773,8.7085,8.6649,8.7085,952123.0
2015-11-13 12:00:00,13.98,14.01,13.97,14.01,359368.0,8.7085,8.7272,8.7022,8.7272,359368.0
2015-11-13 12:10:00,14.01,14.05,14.0,14.05,460548.0,8.7272,8.7521,8.7209,8.7521,460548.0
2015-11-13 12:20:00,14.05,14.07,14.04,14.07,525680.0,8.7521,8.7645,8.7459,8.7645,525680.0
2015-11-13 12:30:00,14.06,14.07,14.03,14.04,448164.0,8.7583,8.7645,8.7396,8.7459,448164.0
2015-11-13 12:40:00,14.03,14.03,14.0,14.01,418690.0,8.7396,8.7396,8.7209,8.7272,418690.0
2015-11-13 12:50:00,14.01,14.03,14.0,14.02,328831.0,8.7272,8.7396,8.7209,8.7334,328831.0
2015-11-13 13:00:00,14.02,14.03,13.98,13.99,268746.0,8.7334,8.7396,8.7085,8.7147,268746.0
2015-11-13 13:10:00,13.99,13.99,13.96,13.96,668005.0,8.7147,8.7147,8.696,8.696,668005.0
2015-11-13 13:20:00,13.96,13.99,13.95,13.98,412623.0,8.696,8.7147,8.6898,8.7085,412623.0
2015-11-13 13:30:00,13.98,13.99,13.93,13.96,376415.0,8.7085,8.7147,8.6773,8.696,376415.0
2015-11-13 13:40:00,13.96,13.99,13.95,13.96,239896.0,8.696,8.7147,8.6898,8.696,239896.0
2015-11-13 13:50:00,13.97,14.0,13.96,13.98,299391.0,8.7022,8.7209,8.696,8.7085,299391.0
2015-11-13 14:00:00,13.97,13.99,13.95,13.96,520896.0,8.7022,8.7147,8.6898,8.696,520896.0
2015-11-13 14:10:00,13.96,13.99,13.95,13.98,414029.0,8.696,8.7147,8.6898,8.7085,414029.0
2015-11-13 14:20:00,13.98,13.99,13.97,13.98,244668.0,8.7085,8.7147,8.7022,8.7085,244668.0
2015-11-13 14:30:00,13.98,13.98,13.93,13.95,354591.0,8.7085,8.7085,8.6773,8.6898,354591.0
2015-11-13 14:40:00,13.95,13.95,13.91,13.91,512379.0,8.6898,8.6898,8.6649,8.6649,512379.0
2015-11-13 14:50:00,13.91,13.92,13.9,13.92,531490.0,8.6649,8.6711,8.6586,8.6711,531490.0
2015-11-13 15:00:00,13.91,13.94,13.9,13.94,383689.0,8.6649,8.6836,8.6586,8.6836,383689.0
2015-11-13 15:10:00,13.94,13.97,13.92,13.93,634843.0,8.6836,8.7022,8.6711,8.6773,634843.0
2015-11-13 15:20:00,13.93,13.93,13.91,13.92,732465.0,8.6773,8.6773,8.6649,8.6711,732465.0
2015-11-13 15:30:00,13.92,13.95,13.91,13.92,818477.0,8.6711,8.6898,8.6649,8.6711,818477.0
2015-11-13 15:40:00,13.92,13.95,13.9,13.91,1172943.0,8.6711,8.6898,8.6586,8.6649,1172943.0
2015-11-13 15:50:00,13.92,13.92,13.89,13.91,1895551.0,8.6711,8.6711,8.6524,8.6649,1895551.0
2015-11-16 09:30:00,13.85,13.96,13.85,13.95,957109.0,8.6275,8.696,8.6275,8.6898,957109.0
2015-11-16 09:40:00,13.95,13.98,13.91,13.93,423327.0,8.6898,8.7085,8.6649,8.6773,423327.0
2015-11-16 09:50:00,13.93,13.98,13.9,13.93,522083.0,8.6773,8.7085,8.6586,8.6773,522083.0
2015-11-16 10:00:00,13.92,13.94,13.87,13.91,415101.0,8.6711,8.6836,8.64,8.6649,415101.0
2015-11-16 10:10:00,13.91,13.97,13.9,13.93,432931.0,8.6649,8.7022,8.6586,8.6773,432931.0
2015-11-16 10:20:00,13.93,13.98,13.9,13.93,633897.0,8.6773,8.7085,8.6586,8.6773,633897.0
2015-11-16 10:30:00,13.93,13.94,13.89,13.93,419330.0,8.6773,8.6836,8.6524,8.6773,419330.0
2015-11-16 10:40:00,13.92,13.98,13.9,13.96,567630.0,8.6711,8.7085,8.6586,8.696,567630.0
2015-11-16 10:50:00,13.95,13.97,13.93,13.95,447393.0,8.6898,8.7022,8.6773,8.6898,447393.0
2015-11-16 11:00:00,13.96,13.97,13.92,13.94,280796.0,8.696,8.7022,8.6711,8.6836,280796.0
2015-11-16 11:10:00,13.94,13.97,13.92,13.94,467905.0,8.6836,8.7022,8.6711,8.6836,467905.0
2015-11-16 11:20:00,13.95,13.96,13.9,13.9,289588.0,8.6898,8.696,8.6586,8.6586,289588.0
2015-11-16 11:30:00,13.91,13.94,13.9,13.94,262830.0,8.6649,8.6836,8.6586,8.6836,262830.0
2015-11-16 11:40:00,13.94,13.96,13.92,13.95,272635.0,8.6836,8.696,8.6711,8.6898,272635.0
2015-11-16 11:50:00,13.96,13.97,13.94,13.96,396306.0,8.696,8.7022,8.6836,8.696,396306.0
2015-11-16 12:00:00,13.96,13.97,13.95,13.96,235845.0,8.696,8.7022,8.6898,8.696,235845.0
2015-11-16 12:10:00,13.97,13.98,13.95,13.97,268626.0,8.7022,8.7085,8.6898,8.7022,268626.0
2015-11-16 12:20:00,13.96,13.99,13.94,13.95,494516.0,8.696,8.7147,8.6836,8.6898,494516.0
2015-11-16 12:30:00,13.95,14.0,13.94,13.98,854915.0,8.6898,8.7209,8.6836,8.7085,854915.0
2015-11-16 12:40:00,13.98,13.98,13.95,13.95,383430.0,8.7085,8.7085,8.6898,8.6898,383430.0
2015-11-16 12:50:00,13.96,13.96,13.91,13.94,301685.0,8.696,8.696,8.6649,8.6836,301685.0
2015-11-16 13:00:00,13.94,13.97,13.93,13.97,571960.0,8.6836,8.7022,8.6773,8.7022,571960.0
2015-11-16 13:10:00,13.97,14.0,13.96,14.0,337875.0,8.7022,8.7209,8.696,8.7209,337875.0
2015-11-16 13:20:00,14.0,14.0,13.98,14.0,421959.0,8.7209,8.7209,8.7085,8.7209,421959.0
2015-11-16 13:30:00,14.0,14.0,13.97,13.97,171063.0,8.7209,8.7209,8.7022,8.7022,171063.0
2015-11-16 13:40:00,13.98,13.99,13.95,13.97,451342.0,8.7085,8.7147,8.6898,8.7022,451342.0
2015-11-16 13:50:00,13.98,13.99,13.96,13.96,254894.0,8.7085,8.7147,8.696,8.696,254894.0
2015-11-16 14:00:00,13.97,13.99,13.96,13.99,461999.0,8.7022,8.7147,8.696,8.7147,461999.0
2015-11-16 14:10:00,13.99,14.01,13.98,14.01,461680.0,8.7147,8.7272,8.7085,8.7272,461680.0
2015-11-16 14:20:00,14.01,14.03,14.0,14.03,207728.0,8.7272,8.7396,8.7209,8.7396,207728.0
2015-11-16 14:30:00,14.03,14.05,14.01,14.01,494758.0,8.7396,8.7521,8.7272,8.7272,494758.0
2015-11-16 14:40:00,14.01,14.04,14.0,14.01,506501.0,8.7272,8.7459,8.7209,8.7272,506501.0
2015-11-16 14:50:00,14.0,14.01,13.95,13.97,672856.0,8.7209,8.7272,8.6898,8.7022,672856.0
2015-11-16 15:00:00,13.96,14.0,13.96,14.0,556292.0,8.696,8.7209,8.696,8.7209,556292.0
2015-11-16 15:10:00,13.99,14.0,13.98,14.0,280877.0,8.7147,8.7209,8.7085,8.7209,280877.0
2015-11-16 15:20:00,14.0,14.05,13.99,14.05,654959.0,8.7209,8.7521,8.7147,8.7521,654959.0
2015-11-16 15:30:00,14.05,14.06,14.02,14.02,1033509.0,8.7521,8.7583,8.7334,8.7334,1033509.0
2015-11-16 15:40:00,14.03,14.05,14.02,14.04,520699.0,8.7396,8.7521,8.7334,8.7459,520699.0
2015-11-16 15:50:00,14.04,14.05,14.02,14.04,1708444.0,8.7459,8.7521,8.7334,8.7459,1708444.0
2015-11-17 09:30:00,14.02,14.11,14.01,14.1,1081294.0,8.7334,8.7895,8.7272,8.7832,1081294.0
2015-11-17 09:40:00,14.1,14.14,14.09,14.11,685619.0,8.7832,8.8081,8.777,8.7895,685619.0
2015-11-17 09:50:00,14.12,14.16,14.08,14.16,540551.0,8.7957,8.8206,8.7708,8.8206,540551.0
2015-11-17 10:00:00,14.16,14.17,14.12,14.16,675362.0,8.8206,8.8268,8.7957,8.8206,675362.0
2015-11-17 10:10:00,14.15,14.2,14.15,14.18,1459644.0,8.8144,8.8455,8.8144,8.8331,1459644.0
2015-11-17 10:20:00,14.18,14.23,14.17,14.21,685679.0,8.8331,8.8642,8.8268,8.8517,685679.0
2015-11-17 10:30:00,14.21,14.34,14.21,14.34,2038823.0,8.8517,8.9327,8.8517,8.9327,2038823.0
2015-11-17 10:40:00,14.34,14.35,14.3,14.33,702518.0,8.9327,8.939,8.9078,8.9265,702518.0
2015-11-17 10:50:00,14.34,14.36,14.33,14.35,527397.0,8.9327,8.9452,8.9265,8.939,527397.0
2015-11-17 11:00:00,14.35,14.35,14.28,14.28,877192.0,8.939,8.939,8.8954,8.8954,877192.0
2015-11-17 11:10:00,14.28,14.3,14.26,14.29,561612.0,8.8954,8.9078,8.8829,8.9016,561612.0
2015-11-17 11:20:00,14.28,14.34,14.28,14.34,550540.0,8.8954,8.9327,8.8954,8.9327,550540.0
2015-11-17 11:30:00,14.34,14.37,14.33,14.35,712896.0,8.9327,8.9514,8.9265,8.939,712896.0
2015-11-17 11:40:00,14.36,14.36,14.3,14.31,348426.0,8.9452,8.9452,8.9078,8.914,348426.0
2015-11-17 11:50:00,14.3,14.35,14.3,14.33,487034.0,8.9078,8.939,8.9078,8.9265,487034.0
2015-11-17 12:00:00,14.32,14.35,14.32,14.34,448278.0,8.9203,8.939,8.9203,8.9327,448278.0
2015-11-17 12:10:00,14.35,14.35,14.3,14.3,290944.0,8.939,8.939,8.9078,8.9078,290944.0
2015-11-17 12:20:00,14.3,14.31,14.24,14.27,433019.0,8.9078,8.914,8.8704,8.8891,433019.0
2015-11-17 12:30:00,14.26,14.28,14.22,14.24,322607.0,8.8829,8.8954,8.858,8.8704,322607.0
2015-11-17 12:40:00,14.23,14.24,14.2,14.21,262605.0,8.8642,8.8704,8.8455,8.8517,262605.0
2015-11-17 12:50:00,14.21,14.25,14.21,14.25,216218.0,8.8517,8.8767,8.8517,8.8767,216218.0
2015-11-17 13:00:00,14.24,14.27,14.23,14.26,374413.0,8.8704,8.8891,8.8642,8.8829,374413.0
2015-11-17 13:10:00,14.27,14.28,14.21,14.21,723113.0,8.8891,8.8954,8.8517,8.8517,723113.0
2015-11-17 13:20:00,14.21,14.22,14.17,14.17,283564.0,8.8517,8.858,8.8268,8.8268,283564.0
2015-11-17 13:30:00,14.17,14.22,14.15,14.2,444085.0,8.8268,8.858,8.8144,8.8455,444085.0
2015-11-17 13:40:00,14.2,14.22,14.16,14.18,335768.0,8.8455,8.858,8.8206,8.8331,335768.0
2015-11-17 13:50:00,14.18,14.21,14.15,14.19,344913.0,8.8331,8.8517,8.8144,8.8393,344913.0
2015-11-17 14:00:00,14.19,14.23,14.17,14.22,393120.0,8.8393,8.8642,8.8268,8.858,393120.0
2015-11-17 14:10:00,14.22,14.23,14.2,14.2,212835.0,8.858,8.8642,8.8455,8.8455,212835.0
2015-11-17 14:20:00,14.21,14.21,14.15,14.16,297765.0,8.8517,8.8517,8.8144,8.8206,297765.0
2015-11-17 14:30:00,14.16,14.17,14.13,14.16,365428.0,8.8206,8.8268,8.8019,8.8206,365428.0
2015-11-17 14:40:00,14.16,14.17,14.11,14.16,466181.0,8.8206,8.8268,8.7895,8.8206,466181.0
2015-11-17 14:50:00,14.16,14.16,14.1,14.16,287154.0,8.8206,8.8206,8.7832,8.8206,287154.0
2015-11-17 15:00:00,14.16,14.16,14.11,14.12,377067.0,8.8206,8.8206,8.7895,8.7957,377067.0
2015-11-17 15:10:00,14.11,14.15,14.09,14.1,481316.0,8.7895,8.8144,8.777,8.7832,481316.0
2015-11-17 15:20:00,14.11,14.14,14.1,14.14,631289.0,8.7895,8.8081,8.7832,8.8081,631289.0
2015-11-17 15:30:00,14.14,14.19,14.11,14.16,1156326.0,8.8081,8.8393,8.7895,8.8206,1156326.0
2015-11-17 15:40:00,14.16,14.19,14.11,14.14,800644.0,8.8206,8.8393,8.7895,8.8081,800644.0
2015-11-17 15:50:00,14.14,14.17,14.12,14.14,1382621.0,8.8081,8.8268,8.7957,8.8081,1382621.0
2015-11-18 09:30:00,14.23,14.26,14.18,14.21,1053621.0,8.8642,8.8829,8.8331,8.8517,1053621.0
2015-11-18 09:40:00,14.21,14.29,14.18,14.29,832115.0,8.8517,8.9016,8.8331,8.9016,832115.0
2015-11-18 09:50:00,14.29,14.35,14.27,14.29,975264.0,8.9016,8.939,8.8891,8.9016,975264.0
2015-11-18 10:00:00,14.29,14.29,14.22,14.24,477026.0,8.9016,8.9016,8.858,8.8704,477026.0
2015-11-18 10:10:00,14.25,14.25,14.2,14.22,396797.0,8.8767,8.8767,8.8455,8.858,396797.0
2015-11-18 10:20:00,14.22,14.28,14.21,14.23,765801.0,8.858,8.8954,8.8517,8.8642,765801.0
2015-11-18 10:30:00,14.23,14.24,14.2,14.21,368122.0,8.8642,8.8704,8.8455,8.8517,368122.0
2015-11-18 10:40:00,14.22,14.25,14.21,14.24,346642.0,8.858,8.8767,8.8517,8.8704,346642.0
2015-11-18 10:50:00,14.24,14.26,14.22,14.26,327372.0,8.8704,8.8829,8.858,8.8829,327372.0
2015-11-18 11:00:00,14.26,14.26,14.23,14.25,324529.0,8.8829,8.8829,8.8642,8.8767,324529.0
2015-11-18 11:10:00,14.25,14.32,14.24,14.29,819565.0,8.8767,8.9203,8.8704,8.9016,819565.0
2015-11-18 11:20:00,14.3,14.32,14.27,14.29,393406.0,8.9078,8.9203,8.8891,8.9016,393406.0
2015-11-18 11:30:00,14.3,14.3,14.27,14.28,273842.0,8.9078,8.9078,8.8891,8.8954,273842.0
2015-11-18 11:40:00,14.28,14.32,14.27,14.31,348720.0,8.8954,8.9203,8.8891,8.914,348720.0
2015-11-18 11:50:00,14.32,14.32,14.29,14.29,276000.0,8.9203,8.9203,8.9016,8.9016,276000.0
2015-11-18 12:00:00,14.29,14.3,14.28,14.29,288947.0,8.9016,8.9078,8.8954,8.9016,288947.0
2015-11-18 12:10:00,14.29,14.32,14.28,14.31,406603.0,8.9016,8.9203,8.8954,8.914,406603.0
2015-11-18 12:20:00,14.32,14.33,14.29,14.31,310087.0,8.9203,8.9265,8.9016,8.914,310087.0
2015-11-18 12:30:00,14.31,14.32,14.3,14.32,202481.0,8.914,8.9203,8.9078,8.9203,202481.0
2015-11-18 12:40:00,14.32,14.33,14.3,14.33,225216.0,8.9203,8.9265,8.9078,8.9265,225216.0
2015-11-18 12:50:00,14.33,14.33,14.31,14.33,167872.0,8.9265,8.9265,8.914,8.9265,167872.0
2015-11-18 13:00:00,14.33,14.34,14.31,14.34,324620.0,8.9265,8.9327,8.914,8.9327,324620.0
2015-11-18 13:10:00,14.34,14.35,14.31,14.33,258708.0,8.9327,8.939,8.914,8.9265,258708.0
2015-11-18 13:20:00,14.33,14.35,14.32,14.35,180927.0,8.9265,8.939,8.9203,8.939,180927.0
2015-11-18 13:30:00,14.35,14.35,14.31,14.34,488422.0,8.939,8.939,8.914,8.9327,488422.0
2015-11-18 13:40:00,14.34,14.35,14.31,14.31,364599.0,8.9327,8.939,8.914,8.914,364599.0
2015-11-18 13:50:00,14.31,14.33,14.3,14.32,368577.0,8.914,8.9265,8.9078,8.9203,368577.0
2015-11-18 14:00:00,14.32,14.4,14.31,14.39,894722.0,8.9203,8.9701,8.914,8.9639,894722.0
2015-11-18 14:10:00,14.39,14.42,14.38,14.39,640104.0,8.9639,8.9826,8.9576,8.9639,640104.0
2015-11-18 14:20:00,14.38,14.4,14.35,14.37,266490.0,8.9576,8.9701,8.939,8.9514,266490.0
2015-11-18 14:30:00,14.37,14.38,14.36,14.38,225675.0,8.9514,8.9576,8.9452,8.9576,225675.0
2015-11-18 14:40:00,14.38,14.43,14.37,14.4,457002.0,8.9576,8.9888,8.9514,8.9701,457002.0
2015-11-18 14:50:00,14.41,14.42,14.38,14.42,352506.0,8.9763,8.9826,8.9576,8.9826,352506.0
2015-11-18 15:00:00,14.42,14.44,14.41,14.42,582300.0,8.9826,8.995,8.9763,8.9826,582300.0
2015-11-18 15:10:00,14.42,14.45,14.41,14.45,640756.0,8.9826,9.0012,8.9763,9.0012,640756.0
2015-11-18 15:20:00,14.45,14.45,14.43,14.44,522830.0,9.0012,9.0012,8.9888,8.995,522830.0
2015-11-18 15:30:00,14.44,14.47,14.43,14.44,1666505.0,8.995,9.0137,8.9888,8.995,1666505.0
2015-11-18 15:40:00,14.44,14.49,14.42,14.49,1415507.0,8.995,9.0262,8.9826,9.0262,1415507.0
2015-11-18 15:50:00,14.49,14.5,14.46,14.46,2120436.0,9.0262,9.0324,9.0075,9.0075,2120436.0
2015-11-19 09:30:00,14.45,14.53,14.45,14.5,973431.0,9.0012,9.0511,9.0012,9.0324,973431.0
2015-11-19 09:40:00,14.5,14.54,14.46,14.52,1291033.0,9.0324,9.0573,9.0075,9.0449,1291033.0
2015-11-19 09:50:00,14.53,14.54,14.46,14.47,1155542.0,9.0511,9.0573,9.0075,9.0137,1155542.0
2015-11-19 10:00:00,14.48,14.5,14.43,14.46,656802.0,9.0199,9.0324,8.9888,9.0075,656802.0
2015-11-19 10:10:00,14.46,14.5,14.42,14.43,335335.0,9.0075,9.0324,8.9826,8.9888,335335.0
2015-11-19 10:20:00,14.43,14.45,14.42,14.44,289871.0,8.9888,9.0012,8.9826,8.995,289871.0
2015-11-19 10:30:00,14.43,14.51,14.43,14.51,485195.0,8.9888,9.0386,8.9888,9.0386,485195.0
2015-11-19 10:40:00,14.51,14.58,14.5,14.58,1146460.0,9.0386,9.0822,9.0324,9.0822,1146460.0
2015-11-19 10:50:00,14.58,14.6,14.51,14.55,750964.0,9.0822,9.0947,9.0386,9.0635,750964.0
2015-11-19 11:00:00,14.55,14.56,14.51,14.55,589677.0,9.0635,9.0698,9.0386,9.0635,589677.0
2015-11-19 11:10:00,14.56,14.59,14.53,14.58,449734.0,9.0698,9.0885,9.0511,9.0822,449734.0
2015-11-19 11:20:00,14.58,14.59,14.57,14.59,347947.0,9.0822,9.0885,9.076,9.0885,347947.0
2015-11-19 11:30:00,14.58,14.6,14.58,14.6,519603.0,9.0822,9.0947,9.0822,9.0947,519603.0
2015-11-19 11:40:00,14.59,14.62,14.55,14.55,1110376.0,9.0885,9.1071,9.0635,9.0635,1110376.0
2015-11-19 11:50:00,14.55,14.58,14.54,14.57,805330.0,9.0635,9.0822,9.0573,9.076,805330.0
2015-11-19 12:00:00,14.56,14.58,14.53,14.53,248822.0,9.0698,9.0822,9.0511,9.0511,248822.0
2015-11-19 12:10:00,14.53,14.56,14.52,14.55,333453.0,9.0511,9.0698,9.0449,9.0635,333453.0
2015-11-19 12:20:00,14.55,14.57,14.52,14.56,317772.0,9.0635,9.076,9.0449,9.0698,317772.0
2015-11-19 12:30:00,14.57,14.58,14.54,14.55,260863.0,9.076,9.0822,9.0573,9.0635,260863.0
2015-11-19 12:40:00,14.55,14.56,14.54,14.56,171739.0,9.0635,9.0698,9.0573,9.0698,171739.0
2015-11-19 12:50:00,14.56,14.62,14.55,14.62,867992.0,9.0698,9.1071,9.0635,9.1071,867992.0
2015-11-19 13:00:00,14.61,14.62,14.6,14.61,276379.0,9.1009,9.1071,9.0947,9.1009,276379.0
2015-11-19 13:10:00,14.61,14.62,14.57,14.57,274082.0,9.1009,9.1071,9.076,9.076,274082.0
2015-11-19 13:20:00,14.58,14.58,14.57,14.57,122289.0,9.0822,9.0822,9.076,9.076,122289.0
2015-11-19 13:30:00,14.57,14.59,14.57,14.59,306094.0,9.076,9.0885,9.076,9.0885,306094.0
2015-11-19 13:40:00,14.59,14.6,14.57,14.57,324908.0,9.0885,9.0947,9.076,9.076,324908.0
2015-11-19 13:50:00,14.58,14.59,14.57,14.58,258009.0,9.0822,9.0885,9.076,9.0822,258009.0
2015-11-19 14:00:00,14.58,14.58,14.56,14.57,370186.0,9.0822,9.0822,9.0698,9.076,370186.0
2015-11-19 14:10:00,14.57,14.59,14.56,14.59,391015.0,9.076,9.0885,9.0698,9.0885,391015.0
2015-11-19 14:20:00,14.59,14.6,14.58,14.6,240002.0,9.0885,9.0947,9.0822,9.0947,240002.0
2015-11-19 14:30:00,14.59,14.62,14.58,14.58,429270.0,9.0885,9.1071,9.0822,9.0822,429270.0
2015-11-19 14:40:00,14.59,14.61,14.58,14.61,231696.0,9.0885,9.1009,9.0822,9.1009,231696.0
2015-11-19 14:50:00,14.61,14.62,14.59,14.6,359468.0,9.1009,9.1071,9.0885,9.0947,359468.0
2015-11-19 15:00:00,14.59,14.6,14.59,14.59,331176.0,9.0885,9.0947,9.0885,9.0885,331176.0
2015-11-19 15:10:00,14.59,14.6,14.58,14.6,562865.0,9.0885,9.0947,9.0822,9.0947,562865.0
2015-11-19 15:20:00,14.6,14.62,14.59,14.62,483213.0,9.0947,9.1071,9.0885,9.1071,483213.0
2015-11-19 15:30:00,14.62,14.63,14.59,14.59,591569.0,9.1071,9.1134,9.0885,9.0885,591569.0
2015-11-19 15:40:00,14.59,14.6,14.56,14.58,630046.0,9.0885,9.0947,9.0698,9.0822,630046.0
2015-11-19 15:50:00,14.58,14.6,14.57,14.57,1602349.0,9.0822,9.0947,9.076,9.076,1602349.0
2015-11-20 09:30:00,14.62,14.66,14.62,14.66,1661533.0,9.1071,9.1321,9.1071,9.1321,1661533.0
2015-11-20 09:40:00,14.66,14.7,14.65,14.7,863493.0,9.1321,9.157,9.1258,9.157,863493.0
2015-11-20 09:50:00,14.7,14.71,14.69,14.7,445152.0,9.157,9.1632,9.1508,9.157,445152.0
2015-11-20 10:00:00,14.71,14.72,14.69,14.71,457863.0,9.1632,9.1694,9.1508,9.1632,457863.0
2015-11-20 10:10:00,14.71,14.76,14.71,14.73,1251298.0,9.1632,9.1944,9.1632,9.1757,1251298.0
2015-11-20 10:20:00,14.73,14.75,14.71,14.71,647798.0,9.1757,9.1881,9.1632,9.1632,647798.0
2015-11-20 10:30:00,14.71,14.72,14.69,14.71,290252.0,9.1632,9.1694,9.1508,9.1632,290252.0
2015-11-20 10:40:00,14.71,14.71,14.67,14.69,340743.0,9.1632,9.1632,9.1383,9.1508,340743.0
2015-11-20 10:50:00,14.69,14.69,14.63,14.63,459225.0,9.1508,9.1508,9.1134,9.1134,459225.0
2015-11-20 11:00:00,14.64,14.69,14.63,14.65,539382.0,9.1196,9.1508,9.1134,9.1258,539382.0
2015-11-20 11:10:00,14.65,14.66,14.62,14.63,282140.0,9.1258,9.1321,9.1071,9.1134,282140.0
2015-11-20 11:20:00,14.62,14.63,14.58,14.58,358111.0,9.1071,9.1134,9.0822,9.0822,358111.0
2015-11-20 11:30:00,14.58,14.62,14.57,14.61,703813.0,9.0822,9.1071,9.076,9.1009,703813.0
2015-11-20 11:40:00,14.6,14.61,14.59,14.59,126282.0,9.0947,9.1009,9.0885,9.0885,126282.0
2015-11-20 11:50:00,14.59,14.6,14.57,14.59,277617.0,9.0885,9.0947,9.076,9.0885,277617.0
2015-11-20 12:00:00,14.59,14.6,14.55,14.57,385159.0,9.0885,9.0947,9.0635,9.076,385159.0
2015-11-20 12:10:00,14.56,14.57,14.54,14.54,173551.0,9.0698,9.076,9.0573,9.0573,173551.0
2015-11-20 12:20:00,14.54,14.56,14.54,14.56,209084.0,9.0573,9.0698,9.0573,9.0698,209084.0
2015-11-20 12:30:00,14.55,14.57,14.55,14.56,163239.0,9.0635,9.076,9.0635,9.0698,163239.0
2015-11-20 12:40:00,14.57,14.58,14.56,14.56,295818.0,9.076,9.0822,9.0698,9.0698,295818.0
2015-11-20 12:50:00,14.56,14.57,14.56,14.57,218389.0,9.0698,9.076,9.0698,9.076,218389.0
2015-11-20 13:00:00,14.57,14.61,14.56,14.61,309812.0,9.076,9.1009,9.0698,9.1009,309812.0
2015-11-20 13:10:00,14.61,14.62,14.6,14.62,188052.0,9.1009,9.1071,9.0947,9.1071,188052.0
2015-11-20 13:20:00,14.62,14.65,14.61,14.62,312379.0,9.1071,9.1258,9.1009,9.1071,312379.0
2015-11-20 13:30:00,14.62,14.63,14.59,14.59,279110.0,9.1071,9.1134,9.0885,9.0885,279110.0
2015-11-20 13:40:00,14.6,14.6,14.57,14.58,270150.0,9.0947,9.0947,9.076,9.0822,270150.0
2015-11-20 13:50:00,14.59,14.6,14.57,14.58,222721.0,9.0885,9.0947,9.076,9.0822,222721.0
2015-11-20 14:00:00,14.59,14.59,14.57,14.58,283041.0,9.0885,9.0885,9.076,9.0822,283041.0
2015-11-20 14:10:00,14.57,14.58,14.57,14.57,139595.0,9.076,9.0822,9.076,9.076,139595.0
2015-11-20 14:20:00,14.57,14.59,14.57,14.57,256449.0,9.076,9.0885,9.076,9.076,256449.0
2015-11-20 14:30:00,14.57,14.58,14.55,14.57,279633.0,9.076,9.0822,9.0635,9.076,279633.0
2015-11-20 14:40:00,14.57,14.59,14.57,14.59,226405.0,9.076,9.0885,9.076,9.0885,226405.0
2015-11-20 14:50:00,14.59,14.59,14.57,14.57,254325.0,9.0885,9.0885,9.076,9.076,254325.0
2015-11-20 15:00:00,14.57,14.59,14.55,14.58,517530.0,9.076,9.0885,9.0635,9.0822,517530.0
2015-11-20 15:10:00,14.58,14.59,14.57,14.59,258123.0,9.0822,9.0885,9.076,9.0885,258123.0
2015-11-20 15:20:00,14.59,14.61,14.58,14.61,407081.0,9.0885,9.1009,9.0822,9.1009,407081.0
2015-11-20 15:30:00,14.61,14.62,14.6,14.6,701478.0,9.1009,9.1071,9.0947,9.0947,701478.0
2015-11-20 15:40:00,14.6,14.61,14.6,14.6,590475.0,9.0947,9.1009,9.0947,9.0947,590475.0
2015-11-20 15:50:00,14.6,14.61,14.59,14.6,1358886.0,9.0947,9.1009,9.0885,9.0947,1358886.0
2015-11-23 09:30:00,14.6,14.65,14.59,14.61,635333.0,9.0947,9.1258,9.0885,9.1009,635333.0
2015-11-23 09:40:00,14.61,14.67,14.6,14.66,600159.0,9.1009,9.1383,9.0947,9.1321,600159.0
2015-11-23 09:50:00,14.67,14.67,14.61,14.62,628095.0,9.1383,9.1383,9.1009,9.1071,628095.0
2015-11-23 10:00:00,14.62,14.67,14.61,14.67,471365.0,9.1071,9.1383,9.1009,9.1383,471365.0
2015-11-23 10:10:00,14.66,14.72,14.66,14.72,443357.0,9.1321,9.1694,9.1321,9.1694,443357.0
2015-11-23 10:20:00,14.72,14.73,14.71,14.71,719584.0,9.1694,9.1757,9.1632,9.1632,719584.0
2015-11-23 10:30:00,14.72,14.72,14.67,14.68,552367.0,9.1694,9.1694,9.1383,9.1445,552367.0
2015-11-23 10:40:00,14.67,14.69,14.66,14.69,381363.0,9.1383,9.1508,9.1321,9.1508,381363.0
2015-11-23 10:50:00,14.68,14.69,14.67,14.68,224029.0,9.1445,9.1508,9.1383,9.1445,224029.0
2015-11-23 11:00:00,14.68,14.7,14.67,14.7,405700.0,9.1445,9.157,9.1383,9.157,405700.0
2015-11-23 11:10:00,14.69,14.71,14.66,14.66,480539.0,9.1508,9.1632,9.1321,9.1321,480539.0
2015-11-23 11:20:00,14.67,14.67,14.63,14.63,341048.0,9.1383,9.1383,9.1134,9.1134,341048.0
2015-11-23 11:30:00,14.63,14.64,14.61,14.61,389579.0,9.1134,9.1196,9.1009,9.1009,389579.0
2015-11-23 11:40:00,14.61,14.65,14.61,14.64,379620.0,9.1009,9.1258,9.1009,9.1196,379620.0
2015-11-23 11:50:00,14.64,14.64,14.63,14.63,109764.0,9.1196,9.1196,9.1134,9.1134,109764.0
2015-11-23 12:00:00,14.64,14.64,14.6,14.6,248246.0,9.1196,9.1196,9.0947,9.0947,248246.0
2015-11-23 12:10:00,14.6,14.61,14.57,14.6,380493.0,9.0947,9.1009,9.076,9.0947,380493.0
2015-11-23 12:20:00,14.59,14.61,14.58,14.6,375157.0,9.0885,9.1009,9.0822,9.0947,375157.0
2015-11-23 12:30:00,14.6,14.61,14.59,14.59,179725.0,9.0947,9.1009,9.0885,9.0885,179725.0
2015-11-23 12:40:00,14.6,14.62,14.59,14.62,263104.0,9.0947,9.1071,9.0885,9.1071,263104.0
2015-11-23 12:50:00,14.61,14.63,14.6,14.63,295124.0,9.1009,9.1134,9.0947,9.1134,295124.0
2015-11-23 13:00:00,14.62,14.63,14.61,14.61,462569.0,9.1071,9.1134,9.1009,9.1009,462569.0
2015-11-23 13:10:00,14.61,14.62,14.61,14.62,103611.0,9.1009,9.1071,9.1009,9.1071,103611.0
2015-11-23 13:20:00,14.62,14.62,14.6,14.6,173768.0,9.1071,9.1071,9.0947,9.0947,173768.0
2015-11-23 13:30:00,14.6,14.61,14.57,14.59,371492.0,9.0947,9.1009,9.076,9.0885,371492.0
2015-11-23 13:40:00,14.59,14.59,14.55,14.55,282132.0,9.0885,9.0885,9.0635,9.0635,282132.0
2015-11-23 13:50:00,14.56,14.58,14.55,14.57,389445.0,9.0698,9.0822,9.0635,9.076,389445.0
2015-11-23 14:00:00,14.56,14.57,14.52,14.53,380442.0,9.0698,9.076,9.0449,9.0511,380442.0
2015-11-23 14:10:00,14.53,14.56,14.53,14.53,346870.0,9.0511,9.0698,9.0511,9.0511,346870.0
2015-11-23 14:20:00,14.54,14.54,14.51,14.52,369842.0,9.0573,9.0573,9.0386,9.0449,369842.0
2015-11-23 14:30:00,14.52,14.53,14.51,14.52,477937.0,9.0449,9.0511,9.0386,9.0449,477937.0
2015-11-23 14:40:00,14.53,14.55,14.52,14.55,268176.0,9.0511,9.0635,9.0449,9.0635,268176.0
2015-11-23 14:50:00,14.55,14.56,14.54,14.54,279191.0,9.0635,9.0698,9.0573,9.0573,279191.0
2015-11-23 15:00:00,14.54,14.55,14.53,14.53,279139.0,9.0573,9.0635,9.0511,9.0511,279139.0
2015-11-23 15:10:00,14.53,14.54,14.53,14.53,322347.0,9.0511,9.0573,9.0511,9.0511,322347.0
2015-11-23 15:20:00,14.53,14.54,14.51,14.51,325148.0,9.0511,9.0573,9.0386,9.0386,325148.0
2015-11-23 15:30:00,14.51,14.56,14.51,14.55,513753.0,9.0386,9.0698,9.0386,9.0635,513753.0
2015-11-23 15:40:00,14.56,14.57,14.53,14.56,945888.0,9.0698,9.076,9.0511,9.0698,945888.0
2015-11-23 15:50:00,14.55,14.56,14.55,14.56,1138320.0,9.0635,9.0698,9.0635,9.0698,1138320.0
2015-11-24 09:30:00,14.41,14.5,14.39,14.5,959357.0,8.9763,9.0324,8.9639,9.0324,959357.0
2015-11-24 09:40:00,14.5,14.53,14.48,14.48,571368.0,9.0324,9.0511,9.0199,9.0199,571368.0
2015-11-24 09:50:00,14.49,14.54,14.48,14.53,316524.0,9.0262,9.0573,9.0199,9.0511,316524.0
2015-11-24 10:00:00,14.52,14.53,14.5,14.51,319217.0,9.0449,9.0511,9.0324,9.0386,319217.0
2015-11-24 10:10:00,14.51,14.52,14.46,14.46,250195.0,9.0386,9.0449,9.0075,9.0075,250195.0
2015-11-24 10:20:00,14.46,14.47,14.43,14.43,200618.0,9.0075,9.0137,8.9888,8.9888,200618.0
2015-11-24 10:30:00,14.43,14.44,14.4,14.41,506368.0,8.9888,8.995,8.9701,8.9763,506368.0
2015-11-24 10:40:00,14.41,14.42,14.32,14.34,1644905.0,8.9763,8.9826,8.9203,8.9327,1644905.0
2015-11-24 10:50:00,14.34,14.38,14.34,14.35,942102.0,8.9327,8.9576,8.9327,8.939,942102.0
2015-11-24 11:00:00,14.35,14.43,14.34,14.4,797098.0,8.939,8.9888,8.9327,8.9701,797098.0
2015-11-24 11:10:00,14.4,14.43,14.38,14.42,774039.0,8.9701,8.9888,8.9576,8.9826,774039.0
2015-11-24 11:20:00,14.42,14.46,14.41,14.42,644653.0,8.9826,9.0075,8.9763,8.9826,644653.0
2015-11-24 11:30:00,14.43,14.5,14.42,14.46,1246420.0,8.9888,9.0324,8.9826,9.0075,1246420.0
2015-11-24 11:40:00,14.46,14.48,14.45,14.45,321234.0,9.0075,9.0199,9.0012,9.0012,321234.0
2015-11-24 11:50:00,14.46,14.51,14.45,14.51,777258.0,9.0075,9.0386,9.0012,9.0386,777258.0
2015-11-24 12:00:00,14.51,14.52,14.5,14.5,347620.0,9.0386,9.0449,9.0324,9.0324,347620.0
2015-11-24 12:10:00,14.5,14.51,14.48,14.48,201116.0,9.0324,9.0386,9.0199,9.0199,201116.0
2015-11-24 12:20:00,14.48,14.53,14.48,14.53,279339.0,9.0199,9.0511,9.0199,9.0511,279339.0
2015-11-24 12:30:00,14.53,14.54,14.51,14.53,219250.0,9.0511,9.0573,9.0386,9.0511,219250.0
2015-11-24 12:40:00,14.53,14.54,14.5,14.5,86500.0,9.0511,9.0573,9.0324,9.0324,86500.0
2015-11-24 12:50:00,14.5,14.54,14.5,14.53,258555.0,9.0324,9.0573,9.0324,9.0511,258555.0
2015-11-24 13:00:00,14.53,14.57,14.52,14.56,422742.0,9.0511,9.076,9.0449,9.0698,422742.0
2015-11-24 13:10:00,14.56,14.58,14.54,14.54,346596.0,9.0698,9.0822,9.0573,9.0573,346596.0
2015-11-24 13:20:00,14.53,14.58,14.53,14.57,314481.0,9.0511,9.0822,9.0511,9.076,314481.0
2015-11-24 13:30:00,14.57,14.58,14.55,14.55,247664.0,9.076,9.0822,9.0635,9.0635,247664.0
2015-11-24 13:40:00,14.56,14.57,14.54,14.56,280047.0,9.0698,9.076,9.0573,9.0698,280047.0
2015-11-24 13:50:00,14.56,14.58,14.56,14.58,177256.0,9.0698,9.0822,9.0698,9.0822,177256.0
2015-11-24 14:00:00,14.57,14.6,14.57,14.57,318920.0,9.076,9.0947,9.076,9.076,318920.0
2015-11-24 14:10:00,14.58,14.58,14.53,14.56,238761.0,9.0822,9.0822,9.0511,9.0698,238761.0
2015-11-24 14:20:00,14.55,14.57,14.54,14.56,593299.0,9.0635,9.076,9.0573,9.0698,593299.0
2015-11-24 14:30:00,14.56,14.6,14.56,14.6,210282.0,9.0698,9.0947,9.0698,9.0947,210282.0
2015-11-24 14:40:00,14.6,14.6,14.57,14.58,180376.0,9.0947,9.0947,9.076,9.0822,180376.0
2015-11-24 14:50:00,14.57,14.6,14.57,14.6,157848.0,9.076,9.0947,9.076,9.0947,157848.0
2015-11-24 15:00:00,14.6,14.6,14.58,14.59,419119.0,9.0947,9.0947,9.0822,9.0885,419119.0
2015-11-24 15:10:00,14.58,14.63,14.58,14.62,866004.0,9.0822,9.1134,9.0822,9.1071,866004.0
2015-11-24 15:20:00,14.61,14.62,14.57,14.57,271872.0,9.1009,9.1071,9.076,9.076,271872.0
2015-11-24 15:30:00,14.57,14.59,14.55,14.55,409167.0,9.076,9.0885,9.0635,9.0635,409167.0
2015-11-24 15:40:00,14.55,14.58,14.54,14.57,704961.0,9.0635,9.0822,9.0573,9.076,704961.0
2015-11-24 15:50:00,14.57,14.57,14.54,14.55,1169331.0,9.076,9.076,9.0573,9.0635,1169331.0
2015-11-25 09:30:00,14.54,14.65,14.54,14.64,935140.0,9.0573,9.1258,9.0573,9.1196,935140.0
2015-11-25 09:40:00,14.64,14.64,14.56,14.63,493881.0,9.1196,9.1196,9.0698,9.1134,493881.0
2015-11-25 09:50:00,14.63,14.68,14.62,14.63,636477.0,9.1134,9.1445,9.1071,9.1134,636477.0
2015-11-25 10:00:00,14.63,14.65,14.6,14.62,522453.0,9.1134,9.1258,9.0947,9.1071,522453.0
2015-11-25 10:10:00,14.62,14.65,14.59,14.61,645399.0,9.1071,9.1258,9.0885,9.1009,645399.0
2015-11-25 10:20:00,14.61,14.61,14.57,14.58,292637.0,9.1009,9.1009,9.076,9.0822,292637.0
2015-11-25 10:30:00,14.57,14.62,14.57,14.62,327206.0,9.076,9.1071,9.076,9.1071,327206.0
2015-11-25 10:40:00,14.62,14.62,14.58,14.6,353959.0,9.1071,9.1071,9.0822,9.0947,353959.0
2015-11-25 10:50:00,14.59,14.6,14.57,14.57,233477.0,9.0885,9.0947,9.076,9.076,233477.0
2015-11-25 11:00:00,14.57,14.58,14.55,14.57,492438.0,9.076,9.0822,9.0635,9.076,492438.0
2015-11-25 11:10:00,14.56,14.58,14.55,14.58,272663.0,9.0698,9.0822,9.0635,9.0822,272663.0
2015-11-25 11:20:00,14.57,14.6,14.57,14.58,157931.0,9.076,9.0947,9.076,9.0822,157931.0
2015-11-25 11:30:00,14.58,14.58,14.55,14.56,211666.0,9.0822,9.0822,9.0635,9.0698,211666.0
2015-11-25 11:40:00,14.57,14.57,14.54,14.54,135332.0,9.076,9.076,9.0573,9.0573,135332.0
2015-11-25 11:50:00,14.54,14.57,14.54,14.55,179942.0,9.0573,9.076,9.0573,9.0635,179942.0
2015-11-25 12:00:00,14.55,14.56,14.53,14.53,120062.0,9.0635,9.0698,9.0511,9.0511,120062.0
2015-11-25 12:10:00,14.53,14.55,14.52,14.55,293496.0,9.0511,9.0635,9.0449,9.0635,293496.0
2015-11-25 12:20:00,14.54,14.58,14.54,14.58,278639.0,9.0573,9.0822,9.0573,9.0822,278639.0
2015-11-25 12:30:00,14.58,14.58,14.55,14.56,255309.0,9.0822,9.0822,9.0635,9.0698,255309.0
2015-11-25 12:40:00,14.56,14.57,14.55,14.55,130350.0,9.0698,9.076,9.0635,9.0635,130350.0
2015-11-25 12:50:00,14.56,14.56,14.53,14.54,184942.0,9.0698,9.0698,9.0511,9.0573,184942.0
2015-11-25 13:00:00,14.54,14.55,14.53,14.55,123212.0,9.0573,9.0635,9.0511,9.0635,123212.0
2015-11-25 13:10:00,14.55,14.55,14.52,14.53,230690.0,9.0635,9.0635,9.0449,9.0511,230690.0
2015-11-25 13:20:00,14.53,14.55,14.53,14.55,120638.0,9.0511,9.0635,9.0511,9.0635,120638.0
2015-11-25 13:30:00,14.55,14.56,14.54,14.56,105849.0,9.0635,9.0698,9.0573,9.0698,105849.0
2015-11-25 13:40:00,14.55,14.56,14.54,14.55,154175.0,9.0635,9.0698,9.0573,9.0635,154175.0
2015-11-25 13:50:00,14.55,14.56,14.53,14.56,359843.0,9.0635,9.0698,9.0511,9.0698,359843.0
2015-11-25 14:00:00,14.56,14.56,14.54,14.54,142033.0,9.0698,9.0698,9.0573,9.0573,142033.0
2015-11-25 14:10:00,14.54,14.56,14.54,14.56,120294.0,9.0573,9.0698,9.0573,9.0698,120294.0
2015-11-25 14:20:00,14.55,14.56,14.55,14.56,76260.0,9.0635,9.0698,9.0635,9.0698,76260.0
2015-11-25 14:30:00,14.55,14.56,14.55,14.55,244890.0,9.0635,9.0698,9.0635,9.0635,244890.0
2015-11-25 14:40:00,14.55,14.56,14.53,14.56,303586.0,9.0635,9.0698,9.0511,9.0698,303586.0
2015-11-25 14:50:00,14.56,14.57,14.55,14.57,214473.0,9.0698,9.076,9.0635,9.076,214473.0
2015-11-25 15:00:00,14.57,14.57,14.56,14.56,175112.0,9.076,9.076,9.0698,9.0698,175112.0
2015-11-25 15:10:00,14.56,14.57,14.55,14.55,204961.0,9.0698,9.076,9.0635,9.0635,204961.0
2015-11-25 15:20:00,14.56,14.56,14.54,14.55,213491.0,9.0698,9.0698,9.0573,9.0635,213491.0
2015-11-25 15:30:00,14.55,14.56,14.55,14.55,206250.0,9.0635,9.0698,9.0635,9.0635,206250.0
2015-11-25 15:40:00,14.56,14.57,14.55,14.57,327703.0,9.0698,9.076,9.0635,9.076,327703.0
2015-11-25 15:50:00,14.57,14.57,14.55,14.56,790693.0,9.076,9.076,9.0635,9.0698,790693.0
2015-11-27 09:30:00,14.54,14.59,14.51,14.55,639822.0,9.0573,9.0885,9.0386,9.0635,639822.0
2015-11-27 09:40:00,14.55,14.57,14.52,14.55,499877.0,9.0635,9.076,9.0449,9.0635,499877.0
2015-11-27 09:50:00,14.55,14.56,14.52,14.54,433734.0,9.0635,9.0698,9.0449,9.0573,433734.0
2015-11-27 10:00:00,14.54,14.54,14.5,14.52,276138.0,9.0573,9.0573,9.0324,9.0449,276138.0
2015-11-27 10:10:00,14.52,14.53,14.5,14.53,241850.0,9.0449,9.0511,9.0324,9.0511,241850.0
2015-11-27 10:20:00,14.52,14.55,14.52,14.54,202842.0,9.0449,9.0635,9.0449,9.0573,202842.0
2015-11-27 10:30:00,14.54,14.55,14.52,14.53,345208.0,9.0573,9.0635,9.0449,9.0511,345208.0
2015-11-27 10:40:00,14.54,14.56,14.53,14.55,404174.0,9.0573,9.0698,9.0511,9.0635,404174.0
2015-11-27 10:50:00,14.55,14.56,14.54,14.54,144349.0,9.0635,9.0698,9.0573,9.0573,144349.0
2015-11-27 11:00:00,14.54,14.55,14.51,14.53,335977.0,9.0573,9.0635,9.0386,9.0511,335977.0
2015-11-27 11:10:00,14.52,14.55,14.52,14.54,532883.0,9.0449,9.0635,9.0449,9.0573,532883.0
2015-11-27 11:20:00,14.55,14.57,14.54,14.57,457470.0,9.0635,9.076,9.0573,9.076,457470.0
2015-11-27 11:30:00,14.57,14.57,14.55,14.57,210239.0,9.076,9.076,9.0635,9.076,210239.0
2015-11-27 11:40:00,14.57,14.57,14.55,14.55,332916.0,9.076,9.076,9.0635,9.0635,332916.0
2015-11-27 11:50:00,14.55,14.56,14.55,14.56,170413.0,9.0635,9.0698,9.0635,9.0698,170413.0
2015-11-27 12:00:00,14.56,14.56,14.54,14.55,292818.0,9.0698,9.0698,9.0573,9.0635,292818.0
2015-11-27 12:10:00,14.56,14.56,14.55,14.56,121212.0,9.0698,9.0698,9.0635,9.0698,121212.0
2015-11-27 12:20:00,14.56,14.57,14.55,14.57,389999.0,9.0698,9.076,9.0635,9.076,389999.0
2015-11-27 12:30:00,14.57,14.57,14.56,14.57,114960.0,9.076,9.076,9.0698,9.076,114960.0
2015-11-27 12:40:00,14.57,14.57,14.53,14.53,492101.0,9.076,9.076,9.0511,9.0511,492101.0
2015-11-27 12:50:00,14.54,14.54,14.53,14.53,436922.0,9.0573,9.0573,9.0511,9.0511,436922.0
2015-11-30 09:30:00,14.54,14.55,14.42,14.49,1354243.0,9.0573,9.0635,8.9826,9.0262,1354243.0
2015-11-30 09:40:00,14.49,14.52,14.46,14.48,1133946.0,9.0262,9.0449,9.0075,9.0199,1133946.0
2015-11-30 09:50:00,14.49,14.5,14.41,14.42,1086494.0,9.0262,9.0324,8.9763,8.9826,1086494.0
2015-11-30 10:00:00,14.41,14.44,14.35,14.37,1789900.0,8.9763,8.995,8.939,8.9514,1789900.0
2015-11-30 10:10:00,14.37,14.38,14.32,14.37,1437729.0,8.9514,8.9576,8.9203,8.9514,1437729.0
2015-11-30 10:20:00,14.37,14.41,14.36,14.41,748036.0,8.9514,8.9763,8.9452,8.9763,748036.0
2015-11-30 10:30:00,14.41,14.45,14.4,14.44,1031370.0,8.9763,9.0012,8.9701,8.995,1031370.0
2015-11-30 10:40:00,14.43,14.44,14.38,14.39,454832.0,8.9888,8.995,8.9576,8.9639,454832.0
2015-11-30 10:50:00,14.39,14.4,14.34,14.35,727296.0,8.9639,8.9701,8.9327,8.939,727296.0
2015-11-30 11:00:00,14.35,14.38,14.33,14.36,457205.0,8.939,8.9576,8.9265,8.9452,457205.0
2015-11-30 11:10:00,14.35,14.41,14.35,14.38,453498.0,8.939,8.9763,8.939,8.9576,453498.0
2015-11-30 11:20:00,14.39,14.39,14.3,14.3,535750.0,8.9639,8.9639,8.9078,8.9078,535750.0
2015-11-30 11:30:00,14.3,14.32,14.29,14.32,788425.0,8.9078,8.9203,8.9016,8.9203,788425.0
2015-11-30 11:40:00,14.32,14.33,14.3,14.3,390760.0,8.9203,8.9265,8.9078,8.9078,390760.0
2015-11-30 11:50:00,14.3,14.32,14.29,14.32,475062.0,8.9078,8.9203,8.9016,8.9203,475062.0
2015-11-30 12:00:00,14.32,14.37,14.3,14.36,497686.0,8.9203,8.9514,8.9078,8.9452,497686.0
2015-11-30 12:10:00,14.37,14.37,14.34,14.36,321046.0,8.9514,8.9514,8.9327,8.9452,321046.0
2015-11-30 12:20:00,14.37,14.4,14.36,14.39,501026.0,8.9514,8.9701,8.9452,8.9639,501026.0
2015-11-30 12:30:00,14.4,14.4,14.37,14.38,327594.0,8.9701,8.9701,8.9514,8.9576,327594.0
2015-11-30 12:40:00,14.38,14.38,14.36,14.36,323637.0,8.9576,8.9576,8.9452,8.9452,323637.0
2015-11-30 12:50:00,14.37,14.38,14.35,14.38,404471.0,8.9514,8.9576,8.939,8.9576,404471.0
2015-11-30 13:00:00,14.38,14.38,14.35,14.35,254999.0,8.9576,8.9576,8.939,8.939,254999.0
2015-11-30 13:10:00,14.36,14.38,14.35,14.38,230768.0,8.9452,8.9576,8.939,8.9576,230768.0
2015-11-30 13:20:00,14.38,14.4,14.37,14.4,215561.0,8.9576,8.9701,8.9514,8.9701,215561.0
2015-11-30 13:30:00,14.4,14.42,14.39,14.4,331762.0,8.9701,8.9826,8.9639,8.9701,331762.0
2015-11-30 13:40:00,14.41,14.41,14.38,14.39,290465.0,8.9763,8.9763,8.9576,8.9639,290465.0
2015-11-30 13:50:00,14.4,14.42,14.4,14.4,349034.0,8.9701,8.9826,8.9701,8.9701,349034.0
2015-11-30 14:00:00,14.41,14.41,14.38,14.38,173027.0,8.9763,8.9763,8.9576,8.9576,173027.0
2015-11-30 14:10:00,14.38,14.4,14.38,14.38,379191.0,8.9576,8.9701,8.9576,8.9576,379191.0
2015-11-30 14:20:00,14.38,14.39,14.35,14.36,285118.0,8.9576,8.9639,8.939,8.9452,285118.0
2015-11-30 14:30:00,14.37,14.38,14.35,14.35,274588.0,8.9514,8.9576,8.939,8.939,274588.0
2015-11-30 14:40:00,14.35,14.36,14.34,14.34,221106.0,8.939,8.9452,8.9327,8.9327,221106.0
2015-11-30 14:50:00,14.34,14.35,14.34,14.34,219305.0,8.9327,8.939,8.9327,8.9327,219305.0
2015-11-30 15:00:00,14.34,14.35,14.31,14.34,640009.0,8.9327,8.939,8.914,8.9327,640009.0
2015-11-30 15:10:00,14.35,14.35,14.32,14.32,409098.0,8.939,8.939,8.9203,8.9203,409098.0
2015-11-30 15:20:00,14.32,14.33,14.31,14.31,323599.0,8.9203,8.9265,8.914,8.914,323599.0
2015-11-30 15:30:00,14.31,14.37,14.31,14.35,955883.0,8.914,8.9514,8.914,8.939,955883.0
2015-11-30 15:40:00,14.36,14.36,14.31,14.33,1019534.0,8.9452,8.9452,8.914,8.9265,1019534.0
2015-11-30 15:50:00,14.33,14.33,14.31,14.33,1914273.0,8.9265,8.9265,8.914,8.9265,1914273.0
2015-12-01 09:30:00,14.3,14.45,14.29,14.44,3315350.0,8.9078,9.0012,8.9016,8.995,3315350.0
2015-12-01 09:40:00,14.44,14.5,14.42,14.46,1837567.0,8.995,9.0324,8.9826,9.0075,1837567.0
2015-12-01 09:50:00,14.46,14.51,14.46,14.49,1854592.0,9.0075,9.0386,9.0075,9.0262,1854592.0
2015-12-01 10:00:00,14.49,14.51,14.45,14.48,1020238.0,9.0262,9.0386,9.0012,9.0199,1020238.0
2015-12-01 10:10:00,14.48,14.5,14.44,14.49,1063370.0,9.0199,9.0324,8.995,9.0262,1063370.0
2015-12-01 10:20:00,14.49,14.49,14.44,14.45,712464.0,9.0262,9.0262,8.995,9.0012,712464.0
2015-12-01 10:30:00,14.45,14.46,14.42,14.45,585415.0,9.0012,9.0075,8.9826,9.0012,585415.0
2015-12-01 10:40:00,14.45,14.51,14.45,14.48,799741.0,9.0012,9.0386,9.0012,9.0199,799741.0
2015-12-01 10:50:00,14.47,14.48,14.47,14.47,298968.0,9.0137,9.0199,9.0137,9.0137,298968.0
2015-12-01 11:00:00,14.47,14.48,14.46,14.48,601611.0,9.0137,9.0199,9.0075,9.0199,601611.0
2015-12-01 11:10:00,14.48,14.49,14.45,14.47,540383.0,9.0199,9.0262,9.0012,9.0137,540383.0
2015-12-01 11:20:00,14.47,14.49,14.46,14.48,406807.0,9.0137,9.0262,9.0075,9.0199,406807.0
2015-12-01 11:30:00,14.47,14.49,14.45,14.45,293324.0,9.0137,9.0262,9.0012,9.0012,293324.0
2015-12-01 11:40:00,14.46,14.48,14.45,14.46,292719.0,9.0075,9.0199,9.0012,9.0075,292719.0
2015-12-01 11:50:00,14.47,14.5,14.46,14.5,177256.0,9.0137,9.0324,9.0075,9.0324,177256.0
2015-12-01 12:00:00,14.5,14.52,14.49,14.52,339777.0,9.0324,9.0449,9.0262,9.0449,339777.0
2015-12-01 12:10:00,14.52,14.53,14.47,14.48,484206.0,9.0449,9.0511,9.0137,9.0199,484206.0
2015-12-01 12:20:00,14.48,14.49,14.46,14.49,526577.0,9.0199,9.0262,9.0075,9.0262,526577.0
2015-12-01 12:30:00,14.49,14.5,14.46,14.47,527300.0,9.0262,9.0324,9.0075,9.0137,527300.0
2015-12-01 12:40:00,14.47,14.5,14.46,14.5,274298.0,9.0137,9.0324,9.0075,9.0324,274298.0
2015-12-01 12:50:00,14.5,14.52,14.49,14.51,266984.0,9.0324,9.0449,9.0262,9.0386,266984.0
2015-12-01 13:00:00,14.52,14.52,14.49,14.5,393797.0,9.0449,9.0449,9.0262,9.0324,393797.0
2015-12-01 13:10:00,14.5,14.51,14.49,14.51,331995.0,9.0324,9.0386,9.0262,9.0386,331995.0
2015-12-01 13:20:00,14.51,14.52,14.5,14.51,289485.0,9.0386,9.0449,9.0324,9.0386,289485.0
2015-12-01 13:30:00,14.52,14.53,14.48,14.53,383540.0,9.0449,9.0511,9.0199,9.0511,383540.0
2015-12-01 13:40:00,14.53,14.53,14.5,14.51,414465.0,9.0511,9.0511,9.0324,9.0386,414465.0
2015-12-01 13:50:00,14.51,14.52,14.49,14.49,310532.0,9.0386,9.0449,9.0262,9.0262,310532.0
2015-12-01 14:00:00,14.5,14.51,14.49,14.49,362214.0,9.0324,9.0386,9.0262,9.0262,362214.0
2015-12-01 14:10:00,14.5,14.52,14.49,14.52,570670.0,9.0324,9.0449,9.0262,9.0449,570670.0
2015-12-01 14:20:00,14.51,14.53,14.51,14.52,450550.0,9.0386,9.0511,9.0386,9.0449,450550.0
2015-12-01 14:30:00,14.51,14.53,14.51,14.53,284334.0,9.0386,9.0511,9.0386,9.0511,284334.0
2015-12-01 14:40:00,14.52,14.54,14.52,14.53,503948.0,9.0449,9.0573,9.0449,9.0511,503948.0
2015-12-01 14:50:00,14.53,14.53,14.51,14.51,261195.0,9.0511,9.0511,9.0386,9.0386,261195.0
2015-12-01 15:00:00,14.51,14.52,14.51,14.52,259995.0,9.0386,9.0449,9.0386,9.0449,259995.0
2015-12-01 15:10:00,14.52,14.53,14.5,14.51,490184.0,9.0449,9.0511,9.0324,9.0386,490184.0
2015-12-01 15:20:00,14.52,14.53,14.5,14.52,487442.0,9.0449,9.0511,9.0324,9.0449,487442.0
2015-12-01 15:30:00,14.53,14.54,14.52,14.54,842060.0,9.0511,9.0573,9.0449,9.0573,842060.0
2015-12-01 15:40:00,14.54,14.55,14.52,14.54,1176134.0,9.0573,9.0635,9.0449,9.0573,1176134.0
2015-12-01 15:50:00,14.54,14.56,14.53,14.56,1819155.0,9.0573,9.0698,9.0511,9.0698,1819155.0
2015-12-02 09:30:00,14.6,14.62,14.52,14.56,1028630.0,9.0947,9.1071,9.0449,9.0698,1028630.0
2015-12-02 09:40:00,14.56,14.56,14.5,14.51,821696.0,9.0698,9.0698,9.0324,9.0386,821696.0
2015-12-02 09:50:00,14.51,14.52,14.46,14.51,640054.0,9.0386,9.0449,9.0075,9.0386,640054.0
2015-12-02 10:00:00,14.52,14.54,14.5,14.5,388811.0,9.0449,9.0573,9.0324,9.0324,388811.0
2015-12-02 10:10:00,14.5,14.55,14.49,14.51,511065.0,9.0324,9.0635,9.0262,9.0386,511065.0
2015-12-02 10:20:00,14.52,14.56,14.51,14.53,595348.0,9.0449,9.0698,9.0386,9.0511,595348.0
2015-12-02 10:30:00,14.52,14.56,14.51,14.54,418694.0,9.0449,9.0698,9.0386,9.0573,418694.0
2015-12-02 10:40:00,14.54,14.56,14.52,14.53,468078.0,9.0573,9.0698,9.0449,9.0511,468078.0
2015-12-02 10:50:00,14.54,14.56,14.52,14.52,334342.0,9.0573,9.0698,9.0449,9.0449,334342.0
2015-12-02 11:00:00,14.52,14.52,14.48,14.51,380008.0,9.0449,9.0449,9.0199,9.0386,380008.0
2015-12-02 11:10:00,14.51,14.51,14.45,14.45,1595102.0,9.0386,9.0386,9.0012,9.0012,1595102.0
2015-12-02 11:20:00,14.46,14.46,14.43,14.44,243785.0,9.0075,9.0075,8.9888,8.995,243785.0
2015-12-02 11:30:00,14.45,14.45,14.42,14.43,183799.0,9.0012,9.0012,8.9826,8.9888,183799.0
2015-12-02 11:40:00,14.43,14.43,14.42,14.42,122015.0,8.9888,8.9888,8.9826,8.9826,122015.0
2015-12-02 11:50:00,14.42,14.43,14.41,14.41,228474.0,8.9826,8.9888,8.9763,8.9763,228474.0
2015-12-02 12:00:00,14.42,14.46,14.41,14.44,377150.0,8.9826,9.0075,8.9763,8.995,377150.0
2015-12-02 12:10:00,14.45,14.45,14.42,14.43,200870.0,9.0012,9.0012,8.9826,8.9888,200870.0
2015-12-02 12:20:00,14.42,14.43,14.39,14.42,417917.0,8.9826,8.9888,8.9639,8.9826,417917.0
2015-12-02 12:30:00,14.41,14.44,14.4,14.44,226942.0,8.9763,8.995,8.9701,8.995,226942.0
2015-12-02 12:40:00,14.44,14.47,14.43,14.46,242581.0,8.995,9.0137,8.9888,9.0075,242581.0
2015-12-02 12:50:00,14.46,14.47,14.44,14.46,346018.0,9.0075,9.0137,8.995,9.0075,346018.0
2015-12-02 13:00:00,14.46,14.46,14.42,14.44,256699.0,9.0075,9.0075,8.9826,8.995,256699.0
2015-12-02 13:10:00,14.44,14.44,14.42,14.42,231127.0,8.995,8.995,8.9826,8.9826,231127.0
2015-12-02 13:20:00,14.43,14.44,14.42,14.44,154195.0,8.9888,8.995,8.9826,8.995,154195.0
2015-12-02 13:30:00,14.44,14.44,14.42,14.42,214582.0,8.995,8.995,8.9826,8.9826,214582.0
2015-12-02 13:40:00,14.43,14.43,14.4,14.41,242481.0,8.9888,8.9888,8.9701,8.9763,242481.0
2015-12-02 13:50:00,14.41,14.42,14.39,14.39,308179.0,8.9763,8.9826,8.9639,8.9639,308179.0
2015-12-02 14:00:00,14.39,14.4,14.37,14.39,301733.0,8.9639,8.9701,8.9514,8.9639,301733.0
2015-12-02 14:10:00,14.39,14.39,14.34,14.37,741737.0,8.9639,8.9639,8.9327,8.9514,741737.0
2015-12-02 14:20:00,14.37,14.38,14.36,14.38,306554.0,8.9514,8.9576,8.9452,8.9576,306554.0
2015-12-02 14:30:00,14.38,14.38,14.33,14.35,326284.0,8.9576,8.9576,8.9265,8.939,326284.0
2015-12-02 14:40:00,14.35,14.35,14.3,14.31,398314.0,8.939,8.939,8.9078,8.914,398314.0
2015-12-02 14:50:00,14.31,14.32,14.29,14.3,322123.0,8.914,8.9203,8.9016,8.9078,322123.0
2015-12-02 15:00:00,14.31,14.34,14.3,14.34,316629.0,8.914,8.9327,8.9078,8.9327,316629.0
2015-12-02 15:10:00,14.34,14.34,14.31,14.34,557805.0,8.9327,8.9327,8.914,8.9327,557805.0
2015-12-02 15:20:00,14.34,14.34,14.3,14.31,511015.0,8.9327,8.9327,8.9078,8.914,511015.0
2015-12-02 15:30:00,14.3,14.32,14.28,14.29,589099.0,8.9078,8.9203,8.8954,8.9016,589099.0
2015-12-02 15:40:00,14.29,14.3,14.25,14.26,1041785.0,8.9016,8.9078,8.8767,8.8829,1041785.0
2015-12-02 15:50:00,14.25,14.27,14.24,14.26,2238038.0,8.8767,8.8891,8.8704,8.8829,2238038.0
2015-12-03 09:30:00,14.32,14.34,14.24,14.24,1069797.0,8.9203,8.9327,8.8704,8.8704,1069797.0
2015-12-03 09:40:00,14.25,14.27,14.2,14.21,717240.0,8.8767,8.8891,8.8455,8.8517,717240.0
2015-12-03 09:50:00,14.21,14.29,14.21,14.27,758910.0,8.8517,8.9016,8.8517,8.8891,758910.0
2015-12-03 10:00:00,14.28,14.28,14.21,14.24,714214.0,8.8954,8.8954,8.8517,8.8704,714214.0
2015-12-03 10:10:00,14.24,14.28,14.23,14.27,504498.0,8.8704,8.8954,8.8642,8.8891,504498.0
2015-12-03 10:20:00,14.27,14.28,14.23,14.27,527560.0,8.8891,8.8954,8.8642,8.8891,527560.0
2015-12-03 10:30:00,14.26,14.3,14.25,14.26,923392.0,8.8829,8.9078,8.8767,8.8829,923392.0
2015-12-03 10:40:00,14.25,14.29,14.24,14.29,264874.0,8.8767,8.9016,8.8704,8.9016,264874.0
2015-12-03 10:50:00,14.29,14.29,14.26,14.28,376212.0,8.9016,8.9016,8.8829,8.8954,376212.0
2015-12-03 11:00:00,14.28,14.29,14.25,14.28,458327.0,8.8954,8.9016,8.8767,8.8954,458327.0
2015-12-03 11:10:00,14.28,14.3,14.26,14.28,362402.0,8.8954,8.9078,8.8829,8.8954,362402.0
2015-12-03 11:20:00,14.27,14.29,14.23,14.25,241199.0,8.8891,8.9016,8.8642,8.8767,241199.0
2015-12-03 11:30:00,14.25,14.25,14.21,14.21,293262.0,8.8767,8.8767,8.8517,8.8517,293262.0
2015-12-03 11:40:00,14.22,14.22,14.19,14.21,306145.0,8.858,8.858,8.8393,8.8517,306145.0
2015-12-03 11:50:00,14.2,14.24,14.2,14.23,188062.0,8.8455,8.8704,8.8455,8.8642,188062.0
2015-12-03 12:00:00,14.23,14.26,14.22,14.25,1027413.0,8.8642,8.8829,8.858,8.8767,1027413.0
2015-12-03 12:10:00,14.24,14.25,14.19,14.19,738085.0,8.8704,8.8767,8.8393,8.8393,738085.0
2015-12-03 12:20:00,14.2,14.2,14.15,14.17,623806.0,8.8455,8.8455,8.8144,8.8268,623806.0
2015-12-03 12:30:00,14.17,14.19,14.15,14.17,374459.0,8.8268,8.8393,8.8144,8.8268,374459.0
2015-12-03 12:40:00,14.18,14.2,14.17,14.17,284482.0,8.8331,8.8455,8.8268,8.8268,284482.0
2015-12-03 12:50:00,14.17,14.18,14.12,14.13,544976.0,8.8268,8.8331,8.7957,8.8019,544976.0
2015-12-03 13:00:00,14.13,14.13,14.09,14.11,475470.0,8.8019,8.8019,8.777,8.7895,475470.0
2015-12-03 13:10:00,14.12,14.15,14.11,14.14,455783.0,8.7957,8.8144,8.7895,8.8081,455783.0
2015-12-03 13:20:00,14.15,14.16,14.13,14.14,238399.0,8.8144,8.8206,8.8019,8.8081,238399.0
2015-12-03 13:30:00,14.14,14.15,14.11,14.11,304613.0,8.8081,8.8144,8.7895,8.7895,304613.0
2015-12-03 13:40:00,14.12,14.12,14.09,14.09,341710.0,8.7957,8.7957,8.777,8.777,341710.0
2015-12-03 13:50:00,14.09,14.1,14.07,14.07,290638.0,8.777,8.7832,8.7645,8.7645,290638.0
2015-12-03 14:00:00,14.07,14.08,13.98,14.0,2657645.0,8.7645,8.7708,8.7085,8.7209,2657645.0
2015-12-03 14:10:00,14.0,14.02,13.99,14.0,726701.0,8.7209,8.7334,8.7147,8.7209,726701.0
2015-12-03 14:20:00,14.0,14.01,13.97,13.97,834900.0,8.7209,8.7272,8.7022,8.7022,834900.0
2015-12-03 14:30:00,13.98,13.99,13.93,13.96,665897.0,8.7085,8.7147,8.6773,8.696,665897.0
2015-12-03 14:40:00,13.96,13.97,13.93,13.94,1108024.0,8.696,8.7022,8.6773,8.6836,1108024.0
2015-12-03 14:50:00,13.95,14.0,13.94,14.0,481016.0,8.6898,8.7209,8.6836,8.7209,481016.0
2015-12-03 15:00:00,14.0,14.0,13.97,13.98,780152.0,8.7209,8.7209,8.7022,8.7085,780152.0
2015-12-03 15:10:00,13.97,13.99,13.95,13.96,538584.0,8.7022,8.7147,8.6898,8.696,538584.0
2015-12-03 15:20:00,13.96,13.98,13.95,13.97,696949.0,8.696,8.7085,8.6898,8.7022,696949.0
2015-12-03 15:30:00,13.96,14.02,13.93,14.01,967671.0,8.696,8.7334,8.6773,8.7272,967671.0
2015-12-03 15:40:00,14.02,14.02,13.97,13.99,940994.0,8.7334,8.7334,8.7022,8.7147,940994.0
2015-12-03 15:50:00,14.0,14.03,13.98,13.99,2516348.0,8.7209,8.7396,8.7085,8.7147,2516348.0
2015-12-04 09:30:00,14.08,14.19,14.0,14.03,1454292.0,8.7708,8.8393,8.7209,8.7396,1454292.0
2015-12-04 09:40:00,14.04,14.13,14.03,14.11,934825.0,8.7459,8.8019,8.7396,8.7895,934825.0
2015-12-04 09:50:00,14.11,14.13,14.07,14.09,389256.0,8.7895,8.8019,8.7645,8.777,389256.0
2015-12-04 10:00:00,14.08,14.11,14.06,14.07,478000.0,8.7708,8.7895,8.7583,8.7645,478000.0
2015-12-04 10:10:00,14.07,14.11,14.07,14.09,499759.0,8.7645,8.7895,8.7645,8.777,499759.0
2015-12-04 10:20:00,14.09,14.1,14.05,14.06,757412.0,8.777,8.7832,8.7521,8.7583,757412.0
2015-12-04 10:30:00,14.06,14.1,14.05,14.1,594823.0,8.7583,8.7832,8.7521,8.7832,594823.0
2015-12-04 10:40:00,14.09,14.12,14.08,14.11,528464.0,8.777,8.7957,8.7708,8.7895,528464.0
2015-12-04 10:50:00,14.12,14.14,14.11,14.12,574351.0,8.7957,8.8081,8.7895,8.7957,574351.0
2015-12-04 11:00:00,14.12,14.13,14.1,14.11,180089.0,8.7957,8.8019,8.7832,8.7895,180089.0
2015-12-04 11:10:00,14.11,14.13,14.09,14.13,266559.0,8.7895,8.8019,8.777,8.8019,266559.0
2015-12-04 11:20:00,14.13,14.14,14.1,14.1,273226.0,8.8019,8.8081,8.7832,8.7832,273226.0
2015-12-04 11:30:00,14.11,14.11,14.09,14.1,253739.0,8.7895,8.7895,8.777,8.7832,253739.0
2015-12-04 11:40:00,14.11,14.11,14.07,14.08,304892.0,8.7895,8.7895,8.7645,8.7708,304892.0
2015-12-04 11:50:00,14.08,14.09,14.04,14.05,429573.0,8.7708,8.777,8.7459,8.7521,429573.0
2015-12-04 12:00:00,14.05,14.1,14.03,14.1,435319.0,8.7521,8.7832,8.7396,8.7832,435319.0
2015-12-04 12:10:00,14.1,14.13,14.09,14.11,411091.0,8.7832,8.8019,8.777,8.7895,411091.0
2015-12-04 12:20:00,14.12,14.13,14.09,14.1,289502.0,8.7957,8.8019,8.777,8.7832,289502.0
2015-12-04 12:30:00,14.1,14.15,14.09,14.13,401115.0,8.7832,8.8144,8.777,8.8019,401115.0
2015-12-04 12:40:00,14.14,14.16,14.12,14.16,365308.0,8.8081,8.8206,8.7957,8.8206,365308.0
2015-12-04 12:50:00,14.16,14.17,14.13,14.17,245206.0,8.8206,8.8268,8.8019,8.8268,245206.0
2015-12-04 13:00:00,14.17,14.21,14.16,14.2,372423.0,8.8268,8.8517,8.8206,8.8455,372423.0
2015-12-04 13:10:00,14.2,14.22,14.19,14.21,457610.0,8.8455,8.858,8.8393,8.8517,457610.0
2015-12-04 13:20:00,14.21,14.24,14.2,14.24,335049.0,8.8517,8.8704,8.8455,8.8704,335049.0
2015-12-04 13:30:00,14.24,14.24,14.21,14.22,266870.0,8.8704,8.8704,8.8517,8.858,266870.0
2015-12-04 13:40:00,14.23,14.25,14.2,14.24,507750.0,8.8642,8.8767,8.8455,8.8704,507750.0
2015-12-04 13:50:00,14.24,14.26,14.24,14.24,279851.0,8.8704,8.8829,8.8704,8.8704,279851.0
2015-12-04 14:00:00,14.24,14.25,14.22,14.23,343685.0,8.8704,8.8767,8.858,8.8642,343685.0
2015-12-04 14:10:00,14.23,14.23,14.18,14.19,260913.0,8.8642,8.8642,8.8331,8.8393,260913.0
2015-12-04 14:20:00,14.19,14.22,14.18,14.21,311691.0,8.8393,8.858,8.8331,8.8517,311691.0
2015-12-04 14:30:00,14.22,14.23,14.2,14.2,288737.0,8.858,8.8642,8.8455,8.8455,288737.0
2015-12-04 14:40:00,14.2,14.23,14.2,14.22,337523.0,8.8455,8.8642,8.8455,8.858,337523.0
2015-12-04 14:50:00,14.22,14.23,14.21,14.22,328029.0,8.858,8.8642,8.8517,8.858,328029.0
2015-12-04 15:00:00,14.22,14.23,14.19,14.23,417585.0,8.858,8.8642,8.8393,8.8642,417585.0
2015-12-04 15:10:00,14.23,14.24,14.21,14.23,468046.0,8.8642,8.8704,8.8517,8.8642,468046.0
2015-12-04 15:20:00,14.23,14.23,14.17,14.17,482822.0,8.8642,8.8642,8.8268,8.8268,482822.0
2015-12-04 15:30:00,14.18,14.18,14.15,14.16,748713.0,8.8331,8.8331,8.8144,8.8206,748713.0
2015-12-04 15:40:00,14.16,14.19,14.15,14.17,882381.0,8.8206,8.8393,8.8144,8.8268,882381.0
2015-12-04 15:50:00,14.17,14.2,14.16,14.19,2136746.0,8.8268,8.8455,8.8206,8.8393,2136746.0
2015-12-07 09:30:00,14.19,14.19,14.11,14.13,1047453.0,8.8393,8.8393,8.7895,8.8019,1047453.0
2015-12-07 09:40:00,14.14,14.2,14.12,14.18,444412.0,8.8081,8.8455,8.7957,8.8331,444412.0
2015-12-07 09:50:00,14.18,14.18,14.14,14.14,305095.0,8.8331,8.8331,8.8081,8.8081,305095.0
2015-12-07 10:00:00,14.15,14.15,14.07,14.07,501067.0,8.8144,8.8144,8.7645,8.7645,501067.0
2015-12-07 10:10:00,14.08,14.11,14.06,14.11,373204.0,8.7708,8.7895,8.7583,8.7895,373204.0
2015-12-07 10:20:00,14.1,14.11,14.03,14.05,525213.0,8.7832,8.7895,8.7396,8.7521,525213.0
2015-12-07 10:30:00,14.04,14.06,14.02,14.05,377907.0,8.7459,8.7583,8.7334,8.7521,377907.0
2015-12-07 10:40:00,14.06,14.07,14.03,14.06,348606.0,8.7583,8.7645,8.7396,8.7583,348606.0
2015-12-07 10:50:00,14.06,14.12,14.05,14.09,511010.0,8.7583,8.7957,8.7521,8.777,511010.0
2015-12-07 11:00:00,14.09,14.13,14.08,14.12,377560.0,8.777,8.8019,8.7708,8.7957,377560.0
2015-12-07 11:10:00,14.11,14.12,14.08,14.09,425758.0,8.7895,8.7957,8.7708,8.777,425758.0
2015-12-07 11:20:00,14.09,14.09,14.05,14.06,268953.0,8.777,8.777,8.7521,8.7583,268953.0
2015-12-07 11:30:00,14.07,14.1,14.06,14.1,175522.0,8.7645,8.7832,8.7583,8.7832,175522.0
2015-12-07 11:40:00,14.1,14.12,14.07,14.11,451235.0,8.7832,8.7957,8.7645,8.7895,451235.0
2015-12-07 11:50:00,14.11,14.15,14.1,14.13,246522.0,8.7895,8.8144,8.7832,8.8019,246522.0
2015-12-07 12:00:00,14.13,14.13,14.1,14.11,298239.0,8.8019,8.8019,8.7832,8.7895,298239.0
2015-12-07 12:10:00,14.1,14.13,14.1,14.12,183270.0,8.7832,8.8019,8.7832,8.7957,183270.0
2015-12-07 12:20:00,14.13,14.13,14.09,14.12,277869.0,8.8019,8.8019,8.777,8.7957,277869.0
2015-12-07 12:30:00,14.12,14.14,14.1,14.11,150602.0,8.7957,8.8081,8.7832,8.7895,150602.0
2015-12-07 12:40:00,14.11,14.11,14.08,14.08,175904.0,8.7895,8.7895,8.7708,8.7708,175904.0
2015-12-07 12:50:00,14.09,14.1,14.07,14.08,187313.0,8.777,8.7832,8.7645,8.7708,187313.0
2015-12-07 13:00:00,14.09,14.13,14.06,14.11,212726.0,8.777,8.8019,8.7583,8.7895,212726.0
2015-12-07 13:10:00,14.11,14.13,14.08,14.1,295428.0,8.7895,8.8019,8.7708,8.7832,295428.0
2015-12-07 13:20:00,14.1,14.1,14.07,14.09,205535.0,8.7832,8.7832,8.7645,8.777,205535.0
2015-12-07 13:30:00,14.1,14.12,14.09,14.12,167501.0,8.7832,8.7957,8.777,8.7957,167501.0
2015-12-07 13:40:00,14.12,14.12,14.06,14.06,219963.0,8.7957,8.7957,8.7583,8.7583,219963.0
2015-12-07 13:50:00,14.07,14.09,14.06,14.09,170411.0,8.7645,8.777,8.7583,8.777,170411.0
2015-12-07 14:00:00,14.09,14.14,14.08,14.13,264258.0,8.777,8.8081,8.7708,8.8019,264258.0
2015-12-07 14:10:00,14.13,14.13,14.1,14.1,205699.0,8.8019,8.8019,8.7832,8.7832,205699.0
2015-12-07 14:20:00,14.11,14.13,14.1,14.13,131285.0,8.7895,8.8019,8.7832,8.8019,131285.0
2015-12-07 14:30:00,14.12,14.14,14.1,14.12,227206.0,8.7957,8.8081,8.7832,8.7957,227206.0
2015-12-07 14:40:00,14.11,14.12,14.08,14.08,178559.0,8.7895,8.7957,8.7708,8.7708,178559.0
2015-12-07 14:50:00,14.09,14.11,14.08,14.1,198065.0,8.777,8.7895,8.7708,8.7832,198065.0
2015-12-07 15:00:00,14.1,14.11,14.08,14.1,256503.0,8.7832,8.7895,8.7708,8.7832,256503.0
2015-12-07 15:10:00,14.1,14.1,14.07,14.09,262992.0,8.7832,8.7832,8.7645,8.777,262992.0
2015-12-07 15:20:00,14.09,14.11,14.08,14.1,238183.0,8.777,8.7895,8.7708,8.7832,238183.0
2015-12-07 15:30:00,14.1,14.12,14.09,14.1,310837.0,8.7832,8.7957,8.777,8.7832,310837.0
2015-12-07 15:40:00,14.09,14.15,14.09,14.15,574523.0,8.777,8.8144,8.777,8.8144,574523.0
2015-12-07 15:50:00,14.15,14.15,14.12,14.12,1036961.0,8.8144,8.8144,8.7957,8.7957,1036961.0
2015-12-08 09:30:00,14.03,14.05,13.95,13.99,1354554.0,8.7396,8.7521,8.6898,8.7147,1354554.0
2015-12-08 09:40:00,13.99,14.04,13.97,14.01,619236.0,8.7147,8.7459,8.7022,8.7272,619236.0
2015-12-08 09:50:00,14.01,14.02,13.96,13.96,490903.0,8.7272,8.7334,8.696,8.696,490903.0
2015-12-08 10:00:00,13.96,14.0,13.95,13.98,580997.0,8.696,8.7209,8.6898,8.7085,580997.0
2015-12-08 10:10:00,13.98,13.99,13.91,13.91,758571.0,8.7085,8.7147,8.6649,8.6649,758571.0
2015-12-08 10:20:00,13.91,13.95,13.88,13.94,1196400.0,8.6649,8.6898,8.6462,8.6836,1196400.0
2015-12-08 10:30:00,13.93,14.0,13.91,13.99,444725.0,8.6773,8.7209,8.6649,8.7147,444725.0
2015-12-08 10:40:00,14.0,14.04,13.99,14.02,539584.0,8.7209,8.7459,8.7147,8.7334,539584.0
2015-12-08 10:50:00,14.02,14.04,14.01,14.04,226021.0,8.7334,8.7459,8.7272,8.7459,226021.0
2015-12-08 11:00:00,14.03,14.1,14.02,14.08,533819.0,8.7396,8.7832,8.7334,8.7708,533819.0
2015-12-08 11:10:00,14.08,14.08,14.01,14.01,528268.0,8.7708,8.7708,8.7272,8.7272,528268.0
2015-12-08 11:20:00,14.02,14.03,14.0,14.0,302590.0,8.7334,8.7396,8.7209,8.7209,302590.0
2015-12-08 11:30:00,14.0,14.01,13.93,13.94,1277948.0,8.7209,8.7272,8.6773,8.6836,1277948.0
2015-12-08 11:40:00,13.94,13.97,13.93,13.96,693611.0,8.6836,8.7022,8.6773,8.696,693611.0
2015-12-08 11:50:00,13.96,13.96,13.93,13.94,557257.0,8.696,8.696,8.6773,8.6836,557257.0
2015-12-08 12:00:00,13.94,13.94,13.91,13.92,502396.0,8.6836,8.6836,8.6649,8.6711,502396.0
2015-12-08 12:10:00,13.93,13.95,13.91,13.92,496908.0,8.6773,8.6898,8.6649,8.6711,496908.0
2015-12-08 12:20:00,13.92,13.92,13.91,13.91,238520.0,8.6711,8.6711,8.6649,8.6649,238520.0
2015-12-08 12:30:00,13.91,13.92,13.91,13.91,281339.0,8.6649,8.6711,8.6649,8.6649,281339.0
2015-12-08 12:40:00,13.91,13.92,13.91,13.92,299469.0,8.6649,8.6711,8.6649,8.6711,299469.0
2015-12-08 12:50:00,13.92,13.92,13.91,13.92,670539.0,8.6711,8.6711,8.6649,8.6711,670539.0
2015-12-08 13:00:00,13.92,13.94,13.91,13.93,693063.0,8.6711,8.6836,8.6649,8.6773,693063.0
2015-12-08 13:10:00,13.92,13.93,13.9,13.91,606690.0,8.6711,8.6773,8.6586,8.6649,606690.0
2015-12-08 13:20:00,13.91,13.92,13.89,13.9,968884.0,8.6649,8.6711,8.6524,8.6586,968884.0
2015-12-08 13:30:00,13.91,13.93,13.9,13.92,566450.0,8.6649,8.6773,8.6586,8.6711,566450.0
2015-12-08 13:40:00,13.92,13.94,13.91,13.94,421730.0,8.6711,8.6836,8.6649,8.6836,421730.0
2015-12-08 13:50:00,13.94,13.96,13.92,13.96,470840.0,8.6836,8.696,8.6711,8.696,470840.0
2015-12-08 14:00:00,13.96,13.99,13.95,13.99,471300.0,8.696,8.7147,8.6898,8.7147,471300.0
2015-12-08 14:10:00,13.99,14.0,13.98,13.98,558754.0,8.7147,8.7209,8.7085,8.7085,558754.0
2015-12-08 14:20:00,13.99,13.99,13.97,13.97,583279.0,8.7147,8.7147,8.7022,8.7022,583279.0
2015-12-08 14:30:00,13.98,13.98,13.94,13.95,723927.0,8.7085,8.7085,8.6836,8.6898,723927.0
2015-12-08 14:40:00,13.95,13.98,13.94,13.96,538679.0,8.6898,8.7085,8.6836,8.696,538679.0
2015-12-08 14:50:00,13.96,13.99,13.95,13.96,482431.0,8.696,8.7147,8.6898,8.696,482431.0
2015-12-08 15:00:00,13.96,13.97,13.95,13.96,420477.0,8.696,8.7022,8.6898,8.696,420477.0
2015-12-08 15:10:00,13.96,13.96,13.91,13.92,723703.0,8.696,8.696,8.6649,8.6711,723703.0
2015-12-08 15:20:00,13.92,13.92,13.9,13.91,681722.0,8.6711,8.6711,8.6586,8.6649,681722.0
2015-12-08 15:30:00,13.91,13.95,13.89,13.94,1116550.0,8.6649,8.6898,8.6524,8.6836,1116550.0
2015-12-08 15:40:00,13.94,13.96,13.92,13.96,1128090.0,8.6836,8.696,8.6711,8.696,1128090.0
2015-12-08 15:50:00,13.96,13.97,13.95,13.97,1802594.0,8.696,8.7022,8.6898,8.7022,1802594.0
2015-12-09 09:30:00,13.91,13.97,13.87,13.96,1433018.0,8.6649,8.7022,8.64,8.696,1433018.0
2015-12-09 09:40:00,13.96,14.07,13.95,14.07,638769.0,8.696,8.7645,8.6898,8.7645,638769.0
2015-12-09 09:50:00,14.07,14.07,14.01,14.05,499247.0,8.7645,8.7645,8.7272,8.7521,499247.0
2015-12-09 10:00:00,14.04,14.06,14.03,14.05,358943.0,8.7459,8.7583,8.7396,8.7521,358943.0
2015-12-09 10:10:00,14.06,14.1,14.05,14.07,465594.0,8.7583,8.7832,8.7521,8.7645,465594.0
2015-12-09 10:20:00,14.07,14.09,14.04,14.04,225775.0,8.7645,8.777,8.7459,8.7459,225775.0
2015-12-09 10:30:00,14.05,14.14,14.04,14.11,650514.0,8.7521,8.8081,8.7459,8.7895,650514.0
2015-12-09 10:40:00,14.11,14.13,14.09,14.1,624884.0,8.7895,8.8019,8.777,8.7832,624884.0
2015-12-09 10:50:00,14.1,14.12,14.09,14.11,538489.0,8.7832,8.7957,8.777,8.7895,538489.0
2015-12-09 11:00:00,14.1,14.11,14.07,14.07,362763.0,8.7832,8.7895,8.7645,8.7645,362763.0
2015-12-09 11:10:00,14.08,14.09,14.02,14.03,385304.0,8.7708,8.777,8.7334,8.7396,385304.0
2015-12-09 11:20:00,14.02,14.06,14.02,14.05,270281.0,8.7334,8.7583,8.7334,8.7521,270281.0
2015-12-09 11:30:00,14.05,14.07,14.02,14.04,268979.0,8.7521,8.7645,8.7334,8.7459,268979.0
2015-12-09 11:40:00,14.04,14.05,13.95,13.98,488945.0,8.7459,8.7521,8.6898,8.7085,488945.0
2015-12-09 11:50:00,13.98,14.0,13.93,13.96,424997.0,8.7085,8.7209,8.6773,8.696,424997.0
2015-12-09 12:00:00,13.96,13.99,13.96,13.99,277140.0,8.696,8.7147,8.696,8.7147,277140.0
2015-12-09 12:10:00,13.98,13.99,13.93,13.94,310036.0,8.7085,8.7147,8.6773,8.6836,310036.0
2015-12-09 12:20:00,13.93,13.93,13.88,13.89,689502.0,8.6773,8.6773,8.6462,8.6524,689502.0
2015-12-09 12:30:00,13.89,13.9,13.85,13.85,442207.0,8.6524,8.6586,8.6275,8.6275,442207.0
2015-12-09 12:40:00,13.86,13.88,13.83,13.88,525797.0,8.6337,8.6462,8.615,8.6462,525797.0
2015-12-09 12:50:00,13.88,13.89,13.83,13.83,728482.0,8.6462,8.6524,8.615,8.615,728482.0
2015-12-09 13:00:00,13.83,13.86,13.8,13.85,805080.0,8.615,8.6337,8.5963,8.6275,805080.0
2015-12-09 13:10:00,13.84,13.87,13.83,13.83,483509.0,8.6213,8.64,8.615,8.615,483509.0
2015-12-09 13:20:00,13.83,13.85,13.8,13.82,685212.0,8.615,8.6275,8.5963,8.6088,685212.0
2015-12-09 13:30:00,13.83,13.86,13.8,13.85,556741.0,8.615,8.6337,8.5963,8.6275,556741.0
2015-12-09 13:40:00,13.85,13.87,13.82,13.84,407812.0,8.6275,8.64,8.6088,8.6213,407812.0
2015-12-09 13:50:00,13.84,13.91,13.83,13.87,694407.0,8.6213,8.6649,8.615,8.64,694407.0
2015-12-09 14:00:00,13.86,13.88,13.86,13.88,357076.0,8.6337,8.6462,8.6337,8.6462,357076.0
2015-12-09 14:10:00,13.88,13.89,13.87,13.88,362997.0,8.6462,8.6524,8.64,8.6462,362997.0
2015-12-09 14:20:00,13.87,13.88,13.85,13.87,440380.0,8.64,8.6462,8.6275,8.64,440380.0
2015-12-09 14:30:00,13.86,13.9,13.85,13.9,462769.0,8.6337,8.6586,8.6275,8.6586,462769.0
2015-12-09 14:40:00,13.9,13.9,13.87,13.88,346857.0,8.6586,8.6586,8.64,8.6462,346857.0
2015-12-09 14:50:00,13.87,13.88,13.85,13.85,367543.0,8.64,8.6462,8.6275,8.6275,367543.0
2015-12-09 15:00:00,13.86,13.9,13.85,13.89,468032.0,8.6337,8.6586,8.6275,8.6524,468032.0
2015-12-09 15:10:00,13.88,13.9,13.87,13.88,468037.0,8.6462,8.6586,8.64,8.6462,468037.0
2015-12-09 15:20:00,13.89,13.92,13.88,13.91,590566.0,8.6524,8.6711,8.6462,8.6649,590566.0
2015-12-09 15:30:00,13.91,13.95,13.9,13.91,892945.0,8.6649,8.6898,8.6586,8.6649,892945.0
2015-12-09 15:40:00,13.92,13.92,13.89,13.9,680753.0,8.6711,8.6711,8.6524,8.6586,680753.0
2015-12-09 15:50:00,13.9,13.91,13.89,13.89,1120528.0,8.6586,8.6649,8.6524,8.6524,1120528.0
2015-12-10 09:30:00,13.91,13.99,13.89,13.98,1070257.0,8.6649,8.7147,8.6524,8.7085,1070257.0
2015-12-10 09:40:00,13.98,14.05,13.97,14.04,1019793.0,8.7085,8.7521,8.7022,8.7459,1019793.0
2015-12-10 09:50:00,14.04,14.05,14.01,14.03,519432.0,8.7459,8.7521,8.7272,8.7396,519432.0
2015-12-10 10:00:00,14.04,14.06,14.01,14.02,418929.0,8.7459,8.7583,8.7272,8.7334,418929.0
2015-12-10 10:10:00,14.01,14.04,13.99,14.02,427671.0,8.7272,8.7459,8.7147,8.7334,427671.0
2015-12-10 10:20:00,14.02,14.04,13.99,14.02,413231.0,8.7334,8.7459,8.7147,8.7334,413231.0
2015-12-10 10:30:00,14.02,14.06,14.01,14.04,1274482.0,8.7334,8.7583,8.7272,8.7459,1274482.0
2015-12-10 10:40:00,14.05,14.06,14.01,14.04,999241.0,8.7521,8.7583,8.7272,8.7459,999241.0
2015-12-10 10:50:00,14.04,14.06,14.03,14.04,297744.0,8.7459,8.7583,8.7396,8.7459,297744.0
2015-12-10 11:00:00,14.04,14.07,14.0,14.04,887655.0,8.7459,8.7645,8.7209,8.7459,887655.0
2015-12-10 11:10:00,14.03,14.07,14.03,14.07,198284.0,8.7396,8.7645,8.7396,8.7645,198284.0
2015-12-10 11:20:00,14.07,14.09,14.06,14.08,311746.0,8.7645,8.777,8.7583,8.7708,311746.0
2015-12-10 11:30:00,14.08,14.08,14.03,14.03,272487.0,8.7708,8.7708,8.7396,8.7396,272487.0
2015-12-10 11:40:00,14.03,14.05,14.01,14.02,309056.0,8.7396,8.7521,8.7272,8.7334,309056.0
2015-12-10 11:50:00,14.03,14.04,14.0,14.01,327156.0,8.7396,8.7459,8.7209,8.7272,327156.0
2015-12-10 12:00:00,14.02,14.05,14.01,14.03,164337.0,8.7334,8.7521,8.7272,8.7396,164337.0
2015-12-10 12:10:00,14.03,14.03,13.98,13.99,249345.0,8.7396,8.7396,8.7085,8.7147,249345.0
2015-12-10 12:20:00,13.98,14.0,13.98,14.0,309384.0,8.7085,8.7209,8.7085,8.7209,309384.0
2015-12-10 12:30:00,14.0,14.01,13.97,13.98,208343.0,8.7209,8.7272,8.7022,8.7085,208343.0
2015-12-10 12:40:00,13.98,14.02,13.97,14.01,266395.0,8.7085,8.7334,8.7022,8.7272,266395.0
2015-12-10 12:50:00,14.01,14.03,13.99,14.03,191014.0,8.7272,8.7396,8.7147,8.7396,191014.0
2015-12-10 13:00:00,14.03,14.04,14.02,14.03,151186.0,8.7396,8.7459,8.7334,8.7396,151186.0
2015-12-10 13:10:00,14.04,14.04,14.02,14.04,189744.0,8.7459,8.7459,8.7334,8.7459,189744.0
2015-12-10 13:20:00,14.04,14.06,14.03,14.04,289816.0,8.7459,8.7583,8.7396,8.7459,289816.0
2015-12-10 13:30:00,14.05,14.06,14.03,14.05,229951.0,8.7521,8.7583,8.7396,8.7521,229951.0
2015-12-10 13:40:00,14.04,14.06,14.01,14.05,386539.0,8.7459,8.7583,8.7272,8.7521,386539.0
2015-12-10 13:50:00,14.06,14.06,14.04,14.04,200790.0,8.7583,8.7583,8.7459,8.7459,200790.0
2015-12-10 14:00:00,14.04,14.07,14.03,14.05,317296.0,8.7459,8.7645,8.7396,8.7521,317296.0
2015-12-10 14:10:00,14.06,14.06,14.02,14.04,453070.0,8.7583,8.7583,8.7334,8.7459,453070.0
2015-12-10 14:20:00,14.04,14.08,14.03,14.06,1067051.0,8.7459,8.7708,8.7396,8.7583,1067051.0
2015-12-10 14:30:00,14.07,14.08,14.06,14.08,355572.0,8.7645,8.7708,8.7583,8.7708,355572.0
2015-12-10 14:40:00,14.08,14.09,14.06,14.08,525385.0,8.7708,8.777,8.7583,8.7708,525385.0
2015-12-10 14:50:00,14.08,14.08,14.05,14.06,134625.0,8.7708,8.7708,8.7521,8.7583,134625.0
2015-12-10 15:00:00,14.06,14.06,14.02,14.02,176858.0,8.7583,8.7583,8.7334,8.7334,176858.0
2015-12-10 15:10:00,14.03,14.03,13.98,13.99,427897.0,8.7396,8.7396,8.7085,8.7147,427897.0
2015-12-10 15:20:00,13.99,14.02,13.97,14.01,446981.0,8.7147,8.7334,8.7022,8.7272,446981.0
2015-12-10 15:30:00,14.01,14.02,13.99,13.99,295741.0,8.7272,8.7334,8.7147,8.7147,295741.0
2015-12-10 15:40:00,14.0,14.01,13.93,13.95,1001680.0,8.7209,8.7272,8.6773,8.6898,1001680.0
2015-12-10 15:50:00,13.95,13.98,13.92,13.97,1936038.0,8.6898,8.7085,8.6711,8.7022,1936038.0
2015-12-11 09:30:00,13.84,13.92,13.78,13.82,1694162.0,8.6213,8.6711,8.5839,8.6088,1694162.0
2015-12-11 09:40:00,13.82,13.83,13.75,13.75,1178764.0,8.6088,8.615,8.5652,8.5652,1178764.0
2015-12-11 09:50:00,13.76,13.76,13.72,13.73,827952.0,8.5714,8.5714,8.5465,8.5527,827952.0
2015-12-11 10:00:00,13.73,13.78,13.73,13.74,710013.0,8.5527,8.5839,8.5527,8.559,710013.0
2015-12-11 10:10:00,13.73,13.76,13.72,13.73,857542.0,8.5527,8.5714,8.5465,8.5527,857542.0
2015-12-11 10:20:00,13.73,13.73,13.7,13.72,884693.0,8.5527,8.5527,8.5341,8.5465,884693.0
2015-12-11 10:30:00,13.71,13.75,13.71,13.72,553375.0,8.5403,8.5652,8.5403,8.5465,553375.0
2015-12-11 10:40:00,13.72,13.75,13.71,13.74,667169.0,8.5465,8.5652,8.5403,8.559,667169.0
2015-12-11 10:50:00,13.74,13.74,13.68,13.69,750793.0,8.559,8.559,8.5216,8.5278,750793.0
2015-12-11 11:00:00,13.68,13.69,13.66,13.69,639946.0,8.5216,8.5278,8.5091,8.5278,639946.0
2015-12-11 11:10:00,13.69,13.71,13.67,13.71,554011.0,8.5278,8.5403,8.5154,8.5403,554011.0
2015-12-11 11:20:00,13.71,13.73,13.68,13.69,403299.0,8.5403,8.5527,8.5216,8.5278,403299.0
2015-12-11 11:30:00,13.69,13.69,13.65,13.65,620596.0,8.5278,8.5278,8.5029,8.5029,620596.0
2015-12-11 11:40:00,13.65,13.69,13.65,13.67,606626.0,8.5029,8.5278,8.5029,8.5154,606626.0
2015-12-11 11:50:00,13.66,13.67,13.64,13.65,424959.0,8.5091,8.5154,8.4967,8.5029,424959.0
2015-12-11 12:00:00,13.65,13.67,13.62,13.63,641876.0,8.5029,8.5154,8.4842,8.4905,641876.0
2015-12-11 12:10:00,13.64,13.66,13.62,13.64,813757.0,8.4967,8.5091,8.4842,8.4967,813757.0
2015-12-11 12:20:00,13.64,13.65,13.61,13.63,505824.0,8.4967,8.5029,8.478,8.4905,505824.0
2015-12-11 12:30:00,13.62,13.64,13.61,13.63,429230.0,8.4842,8.4967,8.478,8.4905,429230.0
2015-12-11 12:40:00,13.62,13.64,13.61,13.61,493896.0,8.4842,8.4967,8.478,8.478,493896.0
2015-12-11 12:50:00,13.62,13.62,13.58,13.62,765927.0,8.4842,8.4842,8.4593,8.4842,765927.0
2015-12-11 13:00:00,13.62,13.64,13.61,13.62,424604.0,8.4842,8.4967,8.478,8.4842,424604.0
2015-12-11 13:10:00,13.62,13.65,13.62,13.65,345760.0,8.4842,8.5029,8.4842,8.5029,345760.0
2015-12-11 13:20:00,13.65,13.65,13.61,13.61,395021.0,8.5029,8.5029,8.478,8.478,395021.0
2015-12-11 13:30:00,13.61,13.62,13.6,13.6,341194.0,8.478,8.4842,8.4718,8.4718,341194.0
2015-12-11 13:40:00,13.6,13.62,13.58,13.59,654627.0,8.4718,8.4842,8.4593,8.4655,654627.0
2015-12-11 13:50:00,13.59,13.63,13.58,13.61,403821.0,8.4655,8.4905,8.4593,8.478,403821.0
2015-12-11 14:00:00,13.61,13.64,13.61,13.62,377450.0,8.478,8.4967,8.478,8.4842,377450.0
2015-12-11 14:10:00,13.63,13.68,13.62,13.66,784151.0,8.4905,8.5216,8.4842,8.5091,784151.0
2015-12-11 14:20:00,13.66,13.67,13.63,13.64,392923.0,8.5091,8.5154,8.4905,8.4967,392923.0
2015-12-11 14:30:00,13.65,13.67,13.64,13.66,263981.0,8.5029,8.5154,8.4967,8.5091,263981.0
2015-12-11 14:40:00,13.67,13.67,13.64,13.65,461243.0,8.5154,8.5154,8.4967,8.5029,461243.0
2015-12-11 14:50:00,13.65,13.65,13.63,13.65,380000.0,8.5029,8.5029,8.4905,8.5029,380000.0
2015-12-11 15:00:00,13.65,13.66,13.62,13.65,933271.0,8.5029,8.5091,8.4842,8.5029,933271.0
2015-12-11 15:10:00,13.64,13.65,13.61,13.61,466360.0,8.4967,8.5029,8.478,8.478,466360.0
2015-12-11 15:20:00,13.61,13.62,13.6,13.62,515997.0,8.478,8.4842,8.4718,8.4842,515997.0
2015-12-11 15:30:00,13.62,13.66,13.6,13.63,1097172.0,8.4842,8.5091,8.4718,8.4905,1097172.0
2015-12-11 15:40:00,13.63,13.67,13.62,13.66,1191979.0,8.4905,8.5154,8.4842,8.5091,1191979.0
2015-12-11 15:50:00,13.65,13.66,13.62,13.64,2098891.0,8.5029,8.5091,8.4842,8.4967,2098891.0
2015-12-14 09:30:00,13.66,13.74,13.63,13.7,1069862.0,8.5091,8.559,8.4905,8.5341,1069862.0
2015-12-14 09:40:00,13.7,13.7,13.63,13.66,1306809.0,8.5341,8.5341,8.4905,8.5091,1306809.0
2015-12-14 09:50:00,13.67,13.67,13.6,13.61,593800.0,8.5154,8.5154,8.4718,8.478,593800.0
2015-12-14 10:00:00,13.61,13.66,13.6,13.65,610270.0,8.478,8.5091,8.4718,8.5029,610270.0
2015-12-14 10:10:00,13.64,13.71,13.56,13.57,1462241.0,8.4967,8.5403,8.4468,8.4531,1462241.0
2015-12-14 10:20:00,13.58,13.58,13.5,13.51,1045039.0,8.4593,8.4593,8.4095,8.4157,1045039.0
2015-12-14 10:30:00,13.5,13.53,13.5,13.52,661605.0,8.4095,8.4282,8.4095,8.4219,661605.0
2015-12-14 10:40:00,13.52,13.54,13.5,13.51,323895.0,8.4219,8.4344,8.4095,8.4157,323895.0
2015-12-14 10:50:00,13.5,13.52,13.48,13.49,584690.0,8.4095,8.4219,8.397,8.4032,584690.0
2015-12-14 11:00:00,13.49,13.51,13.46,13.46,466111.0,8.4032,8.4157,8.3846,8.3846,466111.0
2015-12-14 11:10:00,13.46,13.48,13.42,13.44,595797.0,8.3846,8.397,8.3596,8.3721,595797.0
2015-12-14 11:20:00,13.44,13.45,13.42,13.45,786747.0,8.3721,8.3783,8.3596,8.3783,786747.0
2015-12-14 11:30:00,13.44,13.44,13.4,13.43,299133.0,8.3721,8.3721,8.3472,8.3659,299133.0
2015-12-14 11:40:00,13.43,13.46,13.4,13.42,474526.0,8.3659,8.3846,8.3472,8.3596,474526.0
2015-12-14 11:50:00,13.42,13.45,13.41,13.44,644486.0,8.3596,8.3783,8.3534,8.3721,644486.0
2015-12-14 12:00:00,13.44,13.49,13.43,13.49,517790.0,8.3721,8.4032,8.3659,8.4032,517790.0
2015-12-14 12:10:00,13.49,13.5,13.47,13.49,533772.0,8.4032,8.4095,8.3908,8.4032,533772.0
2015-12-14 12:20:00,13.49,13.5,13.47,13.5,323284.0,8.4032,8.4095,8.3908,8.4095,323284.0
2015-12-14 12:30:00,13.5,13.53,13.49,13.52,312419.0,8.4095,8.4282,8.4032,8.4219,312419.0
2015-12-14 12:40:00,13.52,13.52,13.5,13.52,523909.0,8.4219,8.4219,8.4095,8.4219,523909.0
2015-12-14 12:50:00,13.51,13.6,13.51,13.6,784775.0,8.4157,8.4718,8.4157,8.4718,784775.0
2015-12-14 13:00:00,13.59,13.61,13.54,13.54,633445.0,8.4655,8.478,8.4344,8.4344,633445.0
2015-12-14 13:10:00,13.54,13.56,13.53,13.53,364146.0,8.4344,8.4468,8.4282,8.4282,364146.0
2015-12-14 13:20:00,13.53,13.57,13.52,13.55,472569.0,8.4282,8.4531,8.4219,8.4406,472569.0
2015-12-14 13:30:00,13.56,13.56,13.52,13.53,418248.0,8.4468,8.4468,8.4219,8.4282,418248.0
2015-12-14 13:40:00,13.52,13.54,13.52,13.53,284385.0,8.4219,8.4344,8.4219,8.4282,284385.0
2015-12-14 13:50:00,13.53,13.56,13.51,13.56,591488.0,8.4282,8.4468,8.4157,8.4468,591488.0
2015-12-14 14:00:00,13.56,13.57,13.52,13.54,371295.0,8.4468,8.4531,8.4219,8.4344,371295.0
2015-12-14 14:10:00,13.54,13.56,13.53,13.54,332546.0,8.4344,8.4468,8.4282,8.4344,332546.0
2015-12-14 14:20:00,13.55,13.55,13.52,13.54,292186.0,8.4406,8.4406,8.4219,8.4344,292186.0
2015-12-14 14:30:00,13.54,13.55,13.53,13.55,222203.0,8.4344,8.4406,8.4282,8.4406,222203.0
2015-12-14 14:40:00,13.54,13.58,13.54,13.58,319006.0,8.4344,8.4593,8.4344,8.4593,319006.0
2015-12-14 14:50:00,13.57,13.6,13.57,13.57,443329.0,8.4531,8.4718,8.4531,8.4531,443329.0
2015-12-14 15:00:00,13.58,13.58,13.54,13.56,447189.0,8.4593,8.4593,8.4344,8.4468,447189.0
2015-12-14 15:10:00,13.55,13.56,13.53,13.55,300976.0,8.4406,8.4468,8.4282,8.4406,300976.0
2015-12-14 15:20:00,13.55,13.57,13.53,13.56,535316.0,8.4406,8.4531,8.4282,8.4468,535316.0
2015-12-14 15:30:00,13.56,13.6,13.55,13.58,1076220.0,8.4468,8.4718,8.4406,8.4593,1076220.0
2015-12-14 15:40:00,13.58,13.6,13.54,13.59,1242424.0,8.4593,8.4718,8.4344,8.4655,1242424.0
2015-12-14 15:50:00,13.59,13.62,13.59,13.61,2101492.0,8.4655,8.4842,8.4655,8.478,2101492.0
2015-12-15 09:30:00,13.74,13.83,13.72,13.83,1554920.0,8.559,8.615,8.5465,8.615,1554920.0
2015-12-15 09:40:00,13.83,13.85,13.8,13.84,968900.0,8.615,8.6275,8.5963,8.6213,968900.0
2015-12-15 09:50:00,13.84,13.85,13.79,13.8,491470.0,8.6213,8.6275,8.5901,8.5963,491470.0
2015-12-15 10:00:00,13.81,13.81,13.77,13.8,553979.0,8.6026,8.6026,8.5777,8.5963,553979.0
2015-12-15 10:10:00,13.79,13.82,13.78,13.79,543750.0,8.5901,8.6088,8.5839,8.5901,543750.0
2015-12-15 10:20:00,13.79,13.8,13.76,13.79,862962.0,8.5901,8.5963,8.5714,8.5901,862962.0
2015-12-15 10:30:00,13.79,13.8,13.77,13.8,481913.0,8.5901,8.5963,8.5777,8.5963,481913.0
2015-12-15 10:40:00,13.79,13.86,13.79,13.86,1372193.0,8.5901,8.6337,8.5901,8.6337,1372193.0
2015-12-15 10:50:00,13.85,13.88,13.82,13.83,665821.0,8.6275,8.6462,8.6088,8.615,665821.0
2015-12-15 11:00:00,13.82,13.85,13.82,13.84,368564.0,8.6088,8.6275,8.6088,8.6213,368564.0
2015-12-15 11:10:00,13.85,13.87,13.83,13.86,553570.0,8.6275,8.64,8.615,8.6337,553570.0
2015-12-15 11:20:00,13.87,13.89,13.85,13.88,645227.0,8.64,8.6524,8.6275,8.6462,645227.0
2015-12-15 11:30:00,13.88,13.89,13.87,13.88,365884.0,8.6462,8.6524,8.64,8.6462,365884.0
2015-12-15 11:40:00,13.87,13.88,13.82,13.87,747451.0,8.64,8.6462,8.6088,8.64,747451.0
2015-12-15 11:50:00,13.87,13.9,13.86,13.89,502379.0,8.64,8.6586,8.6337,8.6524,502379.0
2015-12-15 12:00:00,13.9,13.93,13.89,13.92,627531.0,8.6586,8.6773,8.6524,8.6711,627531.0
2015-12-15 12:10:00,13.93,13.93,13.91,13.92,261185.0,8.6773,8.6773,8.6649,8.6711,261185.0
2015-12-15 12:20:00,13.91,13.94,13.91,13.94,552405.0,8.6649,8.6836,8.6649,8.6836,552405.0
2015-12-15 12:30:00,13.93,14.0,13.93,13.98,1331920.0,8.6773,8.7209,8.6773,8.7085,1331920.0
2015-12-15 12:40:00,13.98,13.99,13.95,13.95,395470.0,8.7085,8.7147,8.6898,8.6898,395470.0
2015-12-15 12:50:00,13.96,13.98,13.94,13.98,303298.0,8.696,8.7085,8.6836,8.7085,303298.0
2015-12-15 13:00:00,13.98,14.0,13.97,13.99,333128.0,8.7085,8.7209,8.7022,8.7147,333128.0
2015-12-15 13:10:00,13.99,13.99,13.95,13.97,364088.0,8.7147,8.7147,8.6898,8.7022,364088.0
2015-12-15 13:20:00,13.96,13.98,13.92,13.93,13015807.0,8.696,8.7085,8.6711,8.6773,13015807.0
2015-12-15 13:30:00,13.93,13.95,13.9,13.92,827694.0,8.6773,8.6898,8.6586,8.6711,827694.0
2015-12-15 13:40:00,13.92,13.95,13.9,13.95,2546992.0,8.6711,8.6898,8.6586,8.6898,2546992.0
2015-12-15 13:50:00,13.95,13.99,13.94,13.98,287506.0,8.6898,8.7147,8.6836,8.7085,287506.0
2015-12-15 14:00:00,13.99,13.99,13.96,13.97,369849.0,8.7147,8.7147,8.696,8.7022,369849.0
2015-12-15 14:10:00,13.98,13.99,13.97,13.97,423141.0,8.7085,8.7147,8.7022,8.7022,423141.0
2015-12-15 14:20:00,13.98,13.98,13.96,13.96,169302.0,8.7085,8.7085,8.696,8.696,169302.0
2015-12-15 14:30:00,13.97,13.98,13.96,13.97,304436.0,8.7022,8.7085,8.696,8.7022,304436.0
2015-12-15 14:40:00,13.97,13.99,13.95,13.98,609565.0,8.7022,8.7147,8.6898,8.7085,609565.0
2015-12-15 14:50:00,13.98,13.98,13.93,13.94,309227.0,8.7085,8.7085,8.6773,8.6836,309227.0
2015-12-15 15:00:00,13.94,13.94,13.92,13.93,250817.0,8.6836,8.6836,8.6711,8.6773,250817.0
2015-12-15 15:10:00,13.93,13.93,13.89,13.92,1510833.0,8.6773,8.6773,8.6524,8.6711,1510833.0
2015-12-15 15:20:00,13.93,13.94,13.88,13.88,700926.0,8.6773,8.6836,8.6462,8.6462,700926.0
2015-12-15 15:30:00,13.88,13.89,13.85,13.87,951147.0,8.6462,8.6524,8.6275,8.64,951147.0
2015-12-15 15:40:00,13.88,13.91,13.86,13.88,909229.0,8.6462,8.6649,8.6337,8.6462,909229.0
2015-12-15 15:50:00,13.88,13.89,13.86,13.87,1478954.0,8.6462,8.6524,8.6337,8.64,1478954.0
2015-12-16 09:30:00,14.0,14.15,13.99,14.12,2100695.0,8.7209,8.8144,8.7147,8.7957,2100695.0
2015-12-16 09:40:00,14.11,14.16,14.1,14.15,1379606.0,8.7895,8.8206,8.7832,8.8144,1379606.0
2015-12-16 09:50:00,14.14,14.15,14.07,14.07,1024774.0,8.8081,8.8144,8.7645,8.7645,1024774.0
2015-12-16 10:00:00,14.08,14.14,14.06,14.12,984219.0,8.7708,8.8081,8.7583,8.7957,984219.0
2015-12-16 10:10:00,14.13,14.14,14.1,14.13,541691.0,8.8019,8.8081,8.7832,8.8019,541691.0
2015-12-16 10:20:00,14.14,14.16,14.13,14.15,926977.0,8.8081,8.8206,8.8019,8.8144,926977.0
2015-12-16 10:30:00,14.15,14.16,14.07,14.11,561721.0,8.8144,8.8206,8.7645,8.7895,561721.0
2015-12-16 10:40:00,14.1,14.13,14.09,14.13,980213.0,8.7832,8.8019,8.777,8.8019,980213.0
2015-12-16 10:50:00,14.13,14.17,14.12,14.16,1089421.0,8.8019,8.8268,8.7957,8.8206,1089421.0
2015-12-16 11:00:00,14.16,14.16,14.13,14.15,827818.0,8.8206,8.8206,8.8019,8.8144,827818.0
2015-12-16 11:10:00,14.14,14.16,14.11,14.11,731963.0,8.8081,8.8206,8.7895,8.7895,731963.0
2015-12-16 11:20:00,14.12,14.13,14.11,14.13,747484.0,8.7957,8.8019,8.7895,8.8019,747484.0
2015-12-16 11:30:00,14.12,14.16,14.12,14.15,920524.0,8.7957,8.8206,8.7957,8.8144,920524.0
2015-12-16 11:40:00,14.16,14.16,14.13,14.16,663587.0,8.8206,8.8206,8.8019,8.8206,663587.0
2015-12-16 11:50:00,14.16,14.16,14.14,14.16,278397.0,8.8206,8.8206,8.8081,8.8206,278397.0
2015-12-16 12:00:00,14.15,14.16,14.14,14.15,578607.0,8.8144,8.8206,8.8081,8.8144,578607.0
2015-12-16 12:10:00,14.16,14.17,14.13,14.14,480082.0,8.8206,8.8268,8.8019,8.8081,480082.0
2015-12-16 12:20:00,14.14,14.15,14.12,14.15,278509.0,8.8081,8.8144,8.7957,8.8144,278509.0
2015-12-16 12:30:00,14.14,14.18,14.14,14.18,343818.0,8.8081,8.8331,8.8081,8.8331,343818.0
2015-12-16 12:40:00,14.17,14.2,14.16,14.2,937573.0,8.8268,8.8455,8.8206,8.8455,937573.0
2015-12-16 12:50:00,14.19,14.2,14.18,14.19,250467.0,8.8393,8.8455,8.8331,8.8393,250467.0
2015-12-16 13:00:00,14.19,14.2,14.17,14.17,661486.0,8.8393,8.8455,8.8268,8.8268,661486.0
2015-12-16 13:10:00,14.17,14.19,14.16,14.17,391435.0,8.8268,8.8393,8.8206,8.8268,391435.0
2015-12-16 13:20:00,14.18,14.19,14.17,14.19,473054.0,8.8331,8.8393,8.8268,8.8393,473054.0
2015-12-16 13:30:00,14.19,14.2,14.18,14.18,436465.0,8.8393,8.8455,8.8331,8.8331,436465.0
2015-12-16 13:40:00,14.18,14.2,14.16,14.2,714556.0,8.8331,8.8455,8.8206,8.8455,714556.0
2015-12-16 13:50:00,14.19,14.2,14.17,14.18,1050038.0,8.8393,8.8455,8.8268,8.8331,1050038.0
2015-12-16 14:00:00,14.19,14.25,14.06,14.21,2949818.0,8.8393,8.8767,8.7583,8.8517,2949818.0
2015-12-16 14:10:00,14.21,14.24,14.16,14.22,953160.0,8.8517,8.8704,8.8206,8.858,953160.0
2015-12-16 14:20:00,14.21,14.25,14.19,14.21,895950.0,8.8517,8.8767,8.8393,8.8517,895950.0
2015-12-16 14:30:00,14.2,14.25,14.18,14.22,1179235.0,8.8455,8.8767,8.8331,8.858,1179235.0
2015-12-16 14:40:00,14.22,14.24,14.2,14.23,798759.0,8.858,8.8704,8.8455,8.8642,798759.0
2015-12-16 14:50:00,14.23,14.32,14.22,14.29,1166257.0,8.8642,8.9203,8.858,8.9016,1166257.0
2015-12-16 15:00:00,14.3,14.33,14.25,14.27,2016065.0,8.9078,8.9265,8.8767,8.8891,2016065.0
2015-12-16 15:10:00,14.28,14.3,14.26,14.3,632495.0,8.8954,8.9078,8.8829,8.9078,632495.0
2015-12-16 15:20:00,14.3,14.34,14.29,14.33,776823.0,8.9078,8.9327,8.9016,8.9265,776823.0
2015-12-16 15:30:00,14.32,14.35,14.32,14.35,1238177.0,8.9203,8.939,8.9203,8.939,1238177.0
2015-12-16 15:40:00,14.35,14.36,14.33,14.35,1416800.0,8.939,8.9452,8.9265,8.939,1416800.0
2015-12-16 15:50:00,14.35,14.36,14.34,14.35,2742163.0,8.939,8.9452,8.9327,8.939,2742163.0
2015-12-17 09:30:00,14.37,14.38,14.27,14.31,1289302.0,8.9514,8.9576,8.8891,8.914,1289302.0
2015-12-17 09:40:00,14.31,14.31,14.23,14.23,581430.0,8.914,8.914,8.8642,8.8642,581430.0
2015-12-17 09:50:00,14.23,14.24,14.2,14.23,839685.0,8.8642,8.8704,8.8455,8.8642,839685.0
2015-12-17 10:00:00,14.22,14.23,14.16,14.17,1146070.0,8.858,8.8642,8.8206,8.8268,1146070.0
2015-12-17 10:10:00,14.17,14.19,14.11,14.12,1156729.0,8.8268,8.8393,8.7895,8.7957,1156729.0
2015-12-17 10:20:00,14.12,14.13,14.09,14.1,876426.0,8.7957,8.8019,8.777,8.7832,876426.0
2015-12-17 10:30:00,14.11,14.14,14.09,14.09,1050128.0,8.7895,8.8081,8.777,8.777,1050128.0
2015-12-17 10:40:00,14.1,14.1,14.05,14.05,440362.0,8.7832,8.7832,8.7521,8.7521,440362.0
2015-12-17 10:50:00,14.05,14.06,14.01,14.03,813536.0,8.7521,8.7583,8.7272,8.7396,813536.0
2015-12-17 11:00:00,14.04,14.06,14.02,14.04,423905.0,8.7459,8.7583,8.7334,8.7459,423905.0
2015-12-17 11:10:00,14.04,14.07,14.01,14.01,509833.0,8.7459,8.7645,8.7272,8.7272,509833.0
2015-12-17 11:20:00,14.02,14.03,14.0,14.02,430842.0,8.7334,8.7396,8.7209,8.7334,430842.0
2015-12-17 11:30:00,14.02,14.06,14.0,14.03,390211.0,8.7334,8.7583,8.7209,8.7396,390211.0
2015-12-17 11:40:00,14.04,14.05,14.0,14.02,409897.0,8.7459,8.7521,8.7209,8.7334,409897.0
2015-12-17 11:50:00,14.03,14.03,14.0,14.01,368989.0,8.7396,8.7396,8.7209,8.7272,368989.0
2015-12-17 12:00:00,14.01,14.03,13.99,14.03,364602.0,8.7272,8.7396,8.7147,8.7396,364602.0
2015-12-17 12:10:00,14.03,14.03,13.99,14.02,403313.0,8.7396,8.7396,8.7147,8.7334,403313.0
2015-12-17 12:20:00,14.02,14.03,13.99,14.0,355267.0,8.7334,8.7396,8.7147,8.7209,355267.0
2015-12-17 12:30:00,14.0,14.01,13.97,13.99,433464.0,8.7209,8.7272,8.7022,8.7147,433464.0
2015-12-17 12:40:00,13.99,14.0,13.95,13.99,385306.0,8.7147,8.7209,8.6898,8.7147,385306.0
2015-12-17 12:50:00,13.98,14.01,13.97,14.0,336030.0,8.7085,8.7272,8.7022,8.7209,336030.0
2015-12-17 13:00:00,14.0,14.06,13.98,14.05,523519.0,8.7209,8.7583,8.7085,8.7521,523519.0
2015-12-17 13:10:00,14.04,14.06,14.03,14.05,248387.0,8.7459,8.7583,8.7396,8.7521,248387.0
2015-12-17 13:20:00,14.04,14.08,14.03,14.06,179564.0,8.7459,8.7708,8.7396,8.7583,179564.0
2015-12-17 13:30:00,14.06,14.07,14.03,14.06,181698.0,8.7583,8.7645,8.7396,8.7583,181698.0
2015-12-17 13:40:00,14.06,14.09,14.05,14.07,239455.0,8.7583,8.777,8.7521,8.7645,239455.0
2015-12-17 13:50:00,14.07,14.08,14.05,14.07,198948.0,8.7645,8.7708,8.7521,8.7645,198948.0
2015-12-17 14:00:00,14.07,14.07,14.01,14.02,382408.0,8.7645,8.7645,8.7272,8.7334,382408.0
2015-12-17 14:10:00,14.02,14.05,14.01,14.05,387528.0,8.7334,8.7521,8.7272,8.7521,387528.0
2015-12-17 14:20:00,14.04,14.05,14.02,14.03,323109.0,8.7459,8.7521,8.7334,8.7396,323109.0
2015-12-17 14:30:00,14.03,14.04,14.02,14.03,314522.0,8.7396,8.7459,8.7334,8.7396,314522.0
2015-12-17 14:40:00,14.03,14.03,14.01,14.02,709701.0,8.7396,8.7396,8.7272,8.7334,709701.0
2015-12-17 14:50:00,14.02,14.05,14.02,14.05,229210.0,8.7334,8.7521,8.7334,8.7521,229210.0
2015-12-17 15:00:00,14.05,14.06,14.02,14.04,873615.0,8.7521,8.7583,8.7334,8.7459,873615.0
2015-12-17 15:10:00,14.04,14.06,14.03,14.04,609990.0,8.7459,8.7583,8.7396,8.7459,609990.0
2015-12-17 15:20:00,14.04,14.06,14.03,14.06,814225.0,8.7459,8.7583,8.7396,8.7583,814225.0
2015-12-17 15:30:00,14.06,14.08,14.04,14.04,786586.0,8.7583,8.7708,8.7459,8.7459,786586.0
2015-12-17 15:40:00,14.04,14.05,14.01,14.03,849073.0,8.7459,8.7521,8.7272,8.7396,849073.0
2015-12-17 15:50:00,14.03,14.03,13.97,13.97,3087263.0,8.7396,8.7396,8.7022,8.7022,3087263.0
2015-12-18 09:30:00,13.87,13.91,13.8,13.81,3749292.0,8.64,8.6649,8.5963,8.6026,3749292.0
2015-12-18 09:40:00,13.81,13.85,13.8,13.85,627743.0,8.6026,8.6275,8.5963,8.6275,627743.0
2015-12-18 09:50:00,13.85,13.87,13.82,13.84,721537.0,8.6275,8.64,8.6088,8.6213,721537.0
2015-12-18 10:00:00,13.85,13.85,13.76,13.76,838063.0,8.6275,8.6275,8.5714,8.5714,838063.0
2015-12-18 10:10:00,13.76,13.81,13.72,13.77,1006583.0,8.5714,8.6026,8.5465,8.5777,1006583.0
2015-12-18 10:20:00,13.77,13.83,13.76,13.77,687563.0,8.5777,8.615,8.5714,8.5777,687563.0
2015-12-18 10:30:00,13.77,13.78,13.74,13.75,908832.0,8.5777,8.5839,8.559,8.5652,908832.0
2015-12-18 10:40:00,13.75,13.83,13.74,13.8,1784895.0,8.5652,8.615,8.559,8.5963,1784895.0
2015-12-18 10:50:00,13.8,13.86,13.79,13.85,2798068.0,8.5963,8.6337,8.5901,8.6275,2798068.0
2015-12-18 11:00:00,13.85,13.9,13.82,13.85,1326549.0,8.6275,8.6586,8.6088,8.6275,1326549.0
2015-12-18 11:10:00,13.85,13.88,13.83,13.84,912748.0,8.6275,8.6462,8.615,8.6213,912748.0
2015-12-18 11:20:00,13.84,13.86,13.83,13.84,435622.0,8.6213,8.6337,8.615,8.6213,435622.0
2015-12-18 11:30:00,13.84,13.86,13.84,13.85,455090.0,8.6213,8.6337,8.6213,8.6275,455090.0
2015-12-18 11:40:00,13.86,13.87,13.82,13.82,350708.0,8.6337,8.64,8.6088,8.6088,350708.0
2015-12-18 11:50:00,13.82,13.84,13.79,13.79,499153.0,8.6088,8.6213,8.5901,8.5901,499153.0
2015-12-18 12:00:00,13.79,13.82,13.78,13.82,443095.0,8.5901,8.6088,8.5839,8.6088,443095.0
2015-12-18 12:10:00,13.82,13.83,13.79,13.79,406473.0,8.6088,8.615,8.5901,8.5901,406473.0
2015-12-18 12:20:00,13.8,13.82,13.79,13.82,428739.0,8.5963,8.6088,8.5901,8.6088,428739.0
2015-12-18 12:30:00,13.82,13.84,13.79,13.83,684344.0,8.6088,8.6213,8.5901,8.615,684344.0
2015-12-18 12:40:00,13.83,13.85,13.82,13.85,243858.0,8.615,8.6275,8.6088,8.6275,243858.0
2015-12-18 12:50:00,13.85,13.85,13.82,13.84,457625.0,8.6275,8.6275,8.6088,8.6213,457625.0
2015-12-18 13:00:00,13.84,13.86,13.81,13.84,522623.0,8.6213,8.6337,8.6026,8.6213,522623.0
2015-12-18 13:10:00,13.84,13.84,13.8,13.8,472180.0,8.6213,8.6213,8.5963,8.5963,472180.0
2015-12-18 13:20:00,13.81,13.81,13.79,13.8,476352.0,8.6026,8.6026,8.5901,8.5963,476352.0
2015-12-18 13:30:00,13.81,13.82,13.79,13.79,355478.0,8.6026,8.6088,8.5901,8.5901,355478.0
2015-12-18 13:40:00,13.8,13.84,13.79,13.81,339361.0,8.5963,8.6213,8.5901,8.6026,339361.0
2015-12-18 13:50:00,13.82,13.84,13.81,13.81,281581.0,8.6088,8.6213,8.6026,8.6026,281581.0
2015-12-18 14:00:00,13.82,13.85,13.81,13.85,328563.0,8.6088,8.6275,8.6026,8.6275,328563.0
2015-12-18 14:10:00,13.85,13.86,13.81,13.82,773789.0,8.6275,8.6337,8.6026,8.6088,773789.0
2015-12-18 14:20:00,13.82,13.86,13.81,13.86,387346.0,8.6088,8.6337,8.6026,8.6337,387346.0
2015-12-18 14:30:00,13.86,13.86,13.83,13.84,536575.0,8.6337,8.6337,8.615,8.6213,536575.0
2015-12-18 14:40:00,13.83,13.84,13.8,13.82,359134.0,8.615,8.6213,8.5963,8.6088,359134.0
2015-12-18 14:50:00,13.82,13.85,13.81,13.85,443063.0,8.6088,8.6275,8.6026,8.6275,443063.0
2015-12-18 15:00:00,13.84,13.86,13.82,13.85,515449.0,8.6213,8.6337,8.6088,8.6275,515449.0
2015-12-18 15:10:00,13.85,13.85,13.78,13.8,725151.0,8.6275,8.6275,8.5839,8.5963,725151.0
2015-12-18 15:20:00,13.8,13.85,13.79,13.84,729054.0,8.5963,8.6275,8.5901,8.6213,729054.0
2015-12-18 15:30:00,13.84,13.87,13.83,13.84,1224318.0,8.6213,8.64,8.615,8.6213,1224318.0
2015-12-18 15:40:00,13.84,13.86,13.82,13.83,1314574.0,8.6213,8.6337,8.6088,8.615,1314574.0
2015-12-18 15:50:00,13.83,13.84,13.79,13.81,2302618.0,8.615,8.6213,8.5901,8.6026,2302618.0
2015-12-21 09:30:00,13.89,13.95,13.83,13.83,1496342.0,8.6524,8.6898,8.615,8.615,1496342.0
2015-12-21 09:40:00,13.83,13.84,13.75,13.78,1230284.0,8.615,8.6213,8.5652,8.5839,1230284.0
2015-12-21 09:50:00,13.79,13.81,13.73,13.76,854275.0,8.5901,8.6026,8.5527,8.5714,854275.0
2015-12-21 10:00:00,13.77,13.84,13.76,13.83,616355.0,8.5777,8.6213,8.5714,8.615,616355.0
2015-12-21 10:10:00,13.83,13.83,13.79,13.82,805409.0,8.615,8.615,8.5901,8.6088,805409.0
2015-12-21 10:20:00,13.82,13.85,13.81,13.85,632955.0,8.6088,8.6275,8.6026,8.6275,632955.0
2015-12-21 10:30:00,13.85,13.85,13.83,13.84,604200.0,8.6275,8.6275,8.615,8.6213,604200.0
2015-12-21 10:40:00,13.84,13.84,13.8,13.81,506196.0,8.6213,8.6213,8.5963,8.6026,506196.0
2015-12-21 10:50:00,13.82,13.84,13.81,13.82,630304.0,8.6088,8.6213,8.6026,8.6088,630304.0
2015-12-21 11:00:00,13.82,13.85,13.81,13.82,364097.0,8.6088,8.6275,8.6026,8.6088,364097.0
2015-12-21 11:10:00,13.83,13.83,13.78,13.78,289453.0,8.615,8.615,8.5839,8.5839,289453.0
2015-12-21 11:20:00,13.78,13.8,13.76,13.8,367221.0,8.5839,8.5963,8.5714,8.5963,367221.0
2015-12-21 11:30:00,13.8,13.8,13.73,13.73,447700.0,8.5963,8.5963,8.5527,8.5527,447700.0
2015-12-21 11:40:00,13.74,13.74,13.71,13.71,492378.0,8.559,8.559,8.5403,8.5403,492378.0
2015-12-21 11:50:00,13.71,13.73,13.7,13.72,616745.0,8.5403,8.5527,8.5341,8.5465,616745.0
2015-12-21 12:00:00,13.71,13.76,13.71,13.74,442493.0,8.5403,8.5714,8.5403,8.559,442493.0
2015-12-21 12:10:00,13.74,13.76,13.71,13.72,364231.0,8.559,8.5714,8.5403,8.5465,364231.0
2015-12-21 12:20:00,13.73,13.73,13.7,13.7,403682.0,8.5527,8.5527,8.5341,8.5341,403682.0
2015-12-21 12:30:00,13.7,13.72,13.67,13.69,769367.0,8.5341,8.5465,8.5154,8.5278,769367.0
2015-12-21 12:40:00,13.68,13.72,13.67,13.71,266573.0,8.5216,8.5465,8.5154,8.5403,266573.0
2015-12-21 12:50:00,13.71,13.73,13.7,13.71,430866.0,8.5403,8.5527,8.5341,8.5403,430866.0
2015-12-21 13:00:00,13.71,13.73,13.69,13.71,545904.0,8.5403,8.5527,8.5278,8.5403,545904.0
2015-12-21 13:10:00,13.71,13.74,13.71,13.71,406871.0,8.5403,8.559,8.5403,8.5403,406871.0
2015-12-21 13:20:00,13.71,13.73,13.71,13.71,437770.0,8.5403,8.5527,8.5403,8.5403,437770.0
2015-12-21 13:30:00,13.71,13.74,13.71,13.73,428349.0,8.5403,8.559,8.5403,8.5527,428349.0
2015-12-21 13:40:00,13.73,13.73,13.71,13.72,137585.0,8.5527,8.5527,8.5403,8.5465,137585.0
2015-12-21 13:50:00,13.71,13.73,13.71,13.72,205668.0,8.5403,8.5527,8.5403,8.5465,205668.0
2015-12-21 14:00:00,13.73,13.74,13.72,13.74,325581.0,8.5527,8.559,8.5465,8.559,325581.0
2015-12-21 14:10:00,13.73,13.74,13.73,13.74,198850.0,8.5527,8.559,8.5527,8.559,198850.0
2015-12-21 14:20:00,13.73,13.74,13.72,13.72,239816.0,8.5527,8.559,8.5465,8.5465,239816.0
2015-12-21 14:30:00,13.72,13.73,13.7,13.71,266710.0,8.5465,8.5527,8.5341,8.5403,266710.0
2015-12-21 14:40:00,13.71,13.72,13.7,13.71,340986.0,8.5403,8.5465,8.5341,8.5403,340986.0
2015-12-21 14:50:00,13.71,13.72,13.71,13.71,189082.0,8.5403,8.5465,8.5403,8.5403,189082.0
2015-12-21 15:00:00,13.71,13.73,13.68,13.69,416621.0,8.5403,8.5527,8.5216,8.5278,416621.0
2015-12-21 15:10:00,13.69,13.7,13.67,13.69,249620.0,8.5278,8.5341,8.5154,8.5278,249620.0
2015-12-21 15:20:00,13.68,13.71,13.68,13.7,430301.0,8.5216,8.5403,8.5216,8.5341,430301.0
2015-12-21 15:30:00,13.7,13.75,13.7,13.74,776961.0,8.5341,8.5652,8.5341,8.559,776961.0
2015-12-21 15:40:00,13.75,13.75,13.73,13.74,1058877.0,8.5652,8.5652,8.5527,8.559,1058877.0
2015-12-21 15:50:00,13.75,13.75,13.73,13.74,2813467.0,8.5652,8.5652,8.5527,8.559,2813467.0
2015-12-22 09:30:00,13.93,14.11,13.9,14.1,4095271.0,8.6773,8.7895,8.6586,8.7832,4095271.0
2015-12-22 09:40:00,14.1,14.17,14.07,14.11,2860882.0,8.7832,8.8268,8.7645,8.7895,2860882.0
2015-12-22 09:50:00,14.1,14.14,14.08,14.14,2197750.0,8.7832,8.8081,8.7708,8.8081,2197750.0
2015-12-22 10:00:00,14.14,14.15,14.1,14.15,1432176.0,8.8081,8.8144,8.7832,8.8144,1432176.0
2015-12-22 10:10:00,14.15,14.17,14.1,14.12,1569876.0,8.8144,8.8268,8.7832,8.7957,1569876.0
2015-12-22 10:20:00,14.12,14.15,14.1,14.12,715626.0,8.7957,8.8144,8.7832,8.7957,715626.0
2015-12-22 10:30:00,14.11,14.14,14.09,14.12,1055583.0,8.7895,8.8081,8.777,8.7957,1055583.0
2015-12-22 10:40:00,14.11,14.14,14.11,14.13,634279.0,8.7895,8.8081,8.7895,8.8019,634279.0
2015-12-22 10:50:00,14.12,14.14,14.1,14.11,469787.0,8.7957,8.8081,8.7832,8.7895,469787.0
2015-12-22 11:00:00,14.12,14.15,14.11,14.11,767230.0,8.7957,8.8144,8.7895,8.7895,767230.0
2015-12-22 11:10:00,14.11,14.15,14.11,14.14,1794218.0,8.7895,8.8144,8.7895,8.8081,1794218.0
2015-12-22 11:20:00,14.13,14.15,14.12,14.12,1681241.0,8.8019,8.8144,8.7957,8.7957,1681241.0
2015-12-22 11:30:00,14.13,14.14,14.11,14.12,1220662.0,8.8019,8.8081,8.7895,8.7957,1220662.0
2015-12-22 11:40:00,14.12,14.14,14.1,14.13,605504.0,8.7957,8.8081,8.7832,8.8019,605504.0
2015-12-22 11:50:00,14.14,14.14,14.11,14.13,548506.0,8.8081,8.8081,8.7895,8.8019,548506.0
2015-12-22 12:00:00,14.13,14.14,14.11,14.11,542612.0,8.8019,8.8081,8.7895,8.7895,542612.0
2015-12-22 12:10:00,14.12,14.12,14.1,14.11,461218.0,8.7957,8.7957,8.7832,8.7895,461218.0
2015-12-22 12:20:00,14.1,14.12,14.1,14.11,357850.0,8.7832,8.7957,8.7832,8.7895,357850.0
2015-12-22 12:30:00,14.11,14.15,14.11,14.13,598882.0,8.7895,8.8144,8.7895,8.8019,598882.0
2015-12-22 12:40:00,14.14,14.14,14.11,14.11,352771.0,8.8081,8.8081,8.7895,8.7895,352771.0
2015-12-22 12:50:00,14.12,14.14,14.11,14.13,520162.0,8.7957,8.8081,8.7895,8.8019,520162.0
2015-12-22 13:00:00,14.13,14.16,14.13,14.15,723535.0,8.8019,8.8206,8.8019,8.8144,723535.0
2015-12-22 13:10:00,14.15,14.17,14.13,14.15,736547.0,8.8144,8.8268,8.8019,8.8144,736547.0
2015-12-22 13:20:00,14.15,14.16,14.13,14.16,606515.0,8.8144,8.8206,8.8019,8.8206,606515.0
2015-12-22 13:30:00,14.15,14.17,14.14,14.17,477545.0,8.8144,8.8268,8.8081,8.8268,477545.0
2015-12-22 13:40:00,14.17,14.17,14.15,14.17,370532.0,8.8268,8.8268,8.8144,8.8268,370532.0
2015-12-22 13:50:00,14.17,14.2,14.15,14.19,654613.0,8.8268,8.8455,8.8144,8.8393,654613.0
2015-12-22 14:00:00,14.2,14.2,14.18,14.18,554367.0,8.8455,8.8455,8.8331,8.8331,554367.0
2015-12-22 14:10:00,14.18,14.19,14.17,14.19,472787.0,8.8331,8.8393,8.8268,8.8393,472787.0
2015-12-22 14:20:00,14.19,14.2,14.17,14.18,1176131.0,8.8393,8.8455,8.8268,8.8331,1176131.0
2015-12-22 14:30:00,14.18,14.19,14.17,14.18,583955.0,8.8331,8.8393,8.8268,8.8331,583955.0
2015-12-22 14:40:00,14.18,14.19,14.17,14.19,774072.0,8.8331,8.8393,8.8268,8.8393,774072.0
2015-12-22 14:50:00,14.19,14.2,14.18,14.2,781897.0,8.8393,8.8455,8.8331,8.8455,781897.0
2015-12-22 15:00:00,14.2,14.22,14.19,14.21,1039123.0,8.8455,8.858,8.8393,8.8517,1039123.0
2015-12-22 15:10:00,14.21,14.24,14.2,14.21,2367684.0,8.8517,8.8704,8.8455,8.8517,2367684.0
2015-12-22 15:20:00,14.21,14.25,14.21,14.25,1026488.0,8.8517,8.8767,8.8517,8.8767,1026488.0
2015-12-22 15:30:00,14.24,14.25,14.22,14.24,1197677.0,8.8704,8.8767,8.858,8.8704,1197677.0
2015-12-22 15:40:00,14.23,14.24,14.19,14.21,1846180.0,8.8642,8.8704,8.8393,8.8517,1846180.0
2015-12-22 15:50:00,14.21,14.23,14.19,14.21,3448235.0,8.8517,8.8642,8.8393,8.8517,3448235.0
2015-12-23 09:30:00,14.27,14.34,14.26,14.31,1480517.0,8.8891,8.9327,8.8829,8.914,1480517.0
2015-12-23 09:40:00,14.3,14.34,14.27,14.34,1245818.0,8.9078,8.9327,8.8891,8.9327,1245818.0
2015-12-23 09:50:00,14.34,14.36,14.33,14.34,760285.0,8.9327,8.9452,8.9265,8.9327,760285.0
2015-12-23 10:00:00,14.34,14.35,14.28,14.28,548844.0,8.9327,8.939,8.8954,8.8954,548844.0
2015-12-23 10:10:00,14.29,14.31,14.26,14.28,576584.0,8.9016,8.914,8.8829,8.8954,576584.0
2015-12-23 10:20:00,14.29,14.3,14.27,14.29,341275.0,8.9016,8.9078,8.8891,8.9016,341275.0
2015-12-23 10:30:00,14.29,14.31,14.28,14.3,502134.0,8.9016,8.914,8.8954,8.9078,502134.0
2015-12-23 10:40:00,14.29,14.32,14.29,14.32,534015.0,8.9016,8.9203,8.9016,8.9203,534015.0
2015-12-23 10:50:00,14.32,14.35,14.31,14.35,355666.0,8.9203,8.939,8.914,8.939,355666.0
2015-12-23 11:00:00,14.35,14.35,14.32,14.32,406110.0,8.939,8.939,8.9203,8.9203,406110.0
2015-12-23 11:10:00,14.32,14.35,14.31,14.35,375128.0,8.9203,8.939,8.914,8.939,375128.0
2015-12-23 11:20:00,14.35,14.36,14.34,14.36,337486.0,8.939,8.9452,8.9327,8.9452,337486.0
2015-12-23 11:30:00,14.36,14.37,14.35,14.36,476758.0,8.9452,8.9514,8.939,8.9452,476758.0
2015-12-23 11:40:00,14.36,14.36,14.31,14.32,277959.0,8.9452,8.9452,8.914,8.9203,277959.0
2015-12-23 11:50:00,14.31,14.32,14.3,14.32,312318.0,8.914,8.9203,8.9078,8.9203,312318.0
2015-12-23 12:00:00,14.32,14.34,14.3,14.33,748846.0,8.9203,8.9327,8.9078,8.9265,748846.0
2015-12-23 12:10:00,14.33,14.35,14.32,14.33,414218.0,8.9265,8.939,8.9203,8.9265,414218.0
2015-12-23 12:20:00,14.33,14.35,14.32,14.35,355271.0,8.9265,8.939,8.9203,8.939,355271.0
2015-12-23 12:30:00,14.35,14.35,14.32,14.33,315530.0,8.939,8.939,8.9203,8.9265,315530.0
2015-12-23 12:40:00,14.33,14.34,14.32,14.33,204282.0,8.9265,8.9327,8.9203,8.9265,204282.0
2015-12-23 12:50:00,14.33,14.33,14.32,14.32,175835.0,8.9265,8.9265,8.9203,8.9203,175835.0
2015-12-23 13:00:00,14.32,14.33,14.3,14.3,253063.0,8.9203,8.9265,8.9078,8.9078,253063.0
2015-12-23 13:10:00,14.31,14.31,14.28,14.29,275719.0,8.914,8.914,8.8954,8.9016,275719.0
2015-12-23 13:20:00,14.29,14.34,14.29,14.32,333784.0,8.9016,8.9327,8.9016,8.9203,333784.0
2015-12-23 13:30:00,14.32,14.34,14.3,14.3,227881.0,8.9203,8.9327,8.9078,8.9078,227881.0
2015-12-23 13:40:00,14.3,14.35,14.3,14.33,283160.0,8.9078,8.939,8.9078,8.9265,283160.0
2015-12-23 13:50:00,14.34,14.35,14.33,14.35,218036.0,8.9327,8.939,8.9265,8.939,218036.0
2015-12-23 14:00:00,14.35,14.36,14.34,14.36,232405.0,8.939,8.9452,8.9327,8.9452,232405.0
2015-12-23 14:10:00,14.36,14.37,14.33,14.34,720488.0,8.9452,8.9514,8.9265,8.9327,720488.0
2015-12-23 14:20:00,14.34,14.36,14.32,14.36,419608.0,8.9327,8.9452,8.9203,8.9452,419608.0
2015-12-23 14:30:00,14.36,14.38,14.35,14.38,312016.0,8.9452,8.9576,8.939,8.9576,312016.0
2015-12-23 14:40:00,14.37,14.38,14.36,14.38,256770.0,8.9514,8.9576,8.9452,8.9576,256770.0
2015-12-23 14:50:00,14.38,14.38,14.35,14.37,299920.0,8.9576,8.9576,8.939,8.9514,299920.0
2015-12-23 15:00:00,14.36,14.37,14.34,14.35,294822.0,8.9452,8.9514,8.9327,8.939,294822.0
2015-12-23 15:10:00,14.35,14.36,14.33,14.33,538598.0,8.939,8.9452,8.9265,8.9265,538598.0
2015-12-23 15:20:00,14.33,14.34,14.32,14.33,508627.0,8.9265,8.9327,8.9203,8.9265,508627.0
2015-12-23 15:30:00,14.34,14.35,14.32,14.34,537871.0,8.9327,8.939,8.9203,8.9327,537871.0
2015-12-23 15:40:00,14.35,14.37,14.34,14.37,789853.0,8.939,8.9514,8.9327,8.9514,789853.0
2015-12-23 15:50:00,14.37,14.37,14.35,14.36,1500898.0,8.9514,8.9514,8.939,8.9452,1500898.0
2015-12-24 09:30:00,14.35,14.37,14.33,14.33,399187.0,8.939,8.9514,8.9265,8.9265,399187.0
2015-12-24 09:40:00,14.33,14.35,14.3,14.33,368220.0,8.9265,8.939,8.9078,8.9265,368220.0
2015-12-24 09:50:00,14.33,14.34,14.3,14.3,186715.0,8.9265,8.9327,8.9078,8.9078,186715.0
2015-12-24 10:00:00,14.3,14.32,14.26,14.27,455037.0,8.9078,8.9203,8.8829,8.8891,455037.0
2015-12-24 10:10:00,14.27,14.28,14.25,14.28,401210.0,8.8891,8.8954,8.8767,8.8954,401210.0
2015-12-24 10:20:00,14.28,14.28,14.25,14.26,260953.0,8.8954,8.8954,8.8767,8.8829,260953.0
2015-12-24 10:30:00,14.27,14.27,14.26,14.27,158572.0,8.8891,8.8891,8.8829,8.8891,158572.0
2015-12-24 10:40:00,14.27,14.3,14.26,14.29,170407.0,8.8891,8.9078,8.8829,8.9016,170407.0
2015-12-24 10:50:00,14.29,14.3,14.27,14.29,273019.0,8.9016,8.9078,8.8891,8.9016,273019.0
2015-12-24 11:00:00,14.29,14.29,14.27,14.28,160728.0,8.9016,8.9016,8.8891,8.8954,160728.0
2015-12-24 11:10:00,14.27,14.28,14.26,14.27,142185.0,8.8891,8.8954,8.8829,8.8891,142185.0
2015-12-24 11:20:00,14.26,14.28,14.25,14.28,389293.0,8.8829,8.8954,8.8767,8.8954,389293.0
2015-12-24 11:30:00,14.28,14.3,14.27,14.3,254995.0,8.8954,8.9078,8.8891,8.9078,254995.0
2015-12-24 11:40:00,14.3,14.31,14.29,14.31,228406.0,8.9078,8.914,8.9016,8.914,228406.0
2015-12-24 11:50:00,14.3,14.31,14.29,14.31,257792.0,8.9078,8.914,8.9016,8.914,257792.0
2015-12-24 12:00:00,14.3,14.32,14.3,14.32,194421.0,8.9078,8.9203,8.9078,8.9203,194421.0
2015-12-24 12:10:00,14.32,14.33,14.31,14.32,264854.0,8.9203,8.9265,8.914,8.9203,264854.0
2015-12-24 12:20:00,14.32,14.33,14.31,14.33,186439.0,8.9203,8.9265,8.914,8.9265,186439.0
2015-12-24 12:30:00,14.33,14.34,14.32,14.32,596308.0,8.9265,8.9327,8.9203,8.9203,596308.0
2015-12-24 12:40:00,14.33,14.36,14.32,14.36,571323.0,8.9265,8.9452,8.9203,8.9452,571323.0
2015-12-24 12:50:00,14.36,14.36,14.31,14.31,1053071.0,8.9452,8.9452,8.914,8.914,1053071.0
2015-12-28 09:30:00,14.28,14.29,14.24,14.28,757660.0,8.8954,8.9016,8.8704,8.8954,757660.0
2015-12-28 09:40:00,14.28,14.34,14.27,14.31,373370.0,8.8954,8.9327,8.8891,8.914,373370.0
2015-12-28 09:50:00,14.31,14.31,14.27,14.28,262821.0,8.914,8.914,8.8891,8.8954,262821.0
2015-12-28 10:00:00,14.27,14.28,14.23,14.24,413815.0,8.8891,8.8954,8.8642,8.8704,413815.0
2015-12-28 10:10:00,14.25,14.25,14.18,14.23,659370.0,8.8767,8.8767,8.8331,8.8642,659370.0
2015-12-28 10:20:00,14.23,14.25,14.2,14.25,247727.0,8.8642,8.8767,8.8455,8.8767,247727.0
2015-12-28 10:30:00,14.25,14.28,14.24,14.27,262190.0,8.8767,8.8954,8.8704,8.8891,262190.0
2015-12-28 10:40:00,14.27,14.28,14.22,14.22,324545.0,8.8891,8.8954,8.858,8.858,324545.0
2015-12-28 10:50:00,14.22,14.23,14.21,14.23,158608.0,8.858,8.8642,8.8517,8.8642,158608.0
2015-12-28 11:00:00,14.23,14.25,14.22,14.25,230950.0,8.8642,8.8767,8.858,8.8767,230950.0
2015-12-28 11:10:00,14.25,14.25,14.2,14.21,323083.0,8.8767,8.8767,8.8455,8.8517,323083.0
2015-12-28 11:20:00,14.2,14.22,14.18,14.19,350430.0,8.8455,8.858,8.8331,8.8393,350430.0
2015-12-28 11:30:00,14.19,14.25,14.18,14.24,338277.0,8.8393,8.8767,8.8331,8.8704,338277.0
2015-12-28 11:40:00,14.24,14.24,14.21,14.22,248801.0,8.8704,8.8704,8.8517,8.858,248801.0
2015-12-28 11:50:00,14.22,14.23,14.2,14.21,180400.0,8.858,8.8642,8.8455,8.8517,180400.0
2015-12-28 12:00:00,14.2,14.25,14.2,14.25,257263.0,8.8455,8.8767,8.8455,8.8767,257263.0
2015-12-28 12:10:00,14.25,14.25,14.21,14.22,283149.0,8.8767,8.8767,8.8517,8.858,283149.0
2015-12-28 12:20:00,14.21,14.22,14.19,14.2,419886.0,8.8517,8.858,8.8393,8.8455,419886.0
2015-12-28 12:30:00,14.2,14.2,14.17,14.18,244947.0,8.8455,8.8455,8.8268,8.8331,244947.0
2015-12-28 12:40:00,14.19,14.19,14.17,14.19,176143.0,8.8393,8.8393,8.8268,8.8393,176143.0
2015-12-28 12:50:00,14.19,14.2,14.16,14.16,358103.0,8.8393,8.8455,8.8206,8.8206,358103.0
2015-12-28 13:00:00,14.17,14.18,14.16,14.18,158085.0,8.8268,8.8331,8.8206,8.8331,158085.0
2015-12-28 13:10:00,14.18,14.21,14.17,14.2,292826.0,8.8331,8.8517,8.8268,8.8455,292826.0
2015-12-28 13:20:00,14.2,14.21,14.18,14.2,274245.0,8.8455,8.8517,8.8331,8.8455,274245.0
2015-12-28 13:30:00,14.2,14.21,14.19,14.19,300768.0,8.8455,8.8517,8.8393,8.8393,300768.0
2015-12-28 13:40:00,14.2,14.2,14.18,14.2,152146.0,8.8455,8.8455,8.8331,8.8455,152146.0
2015-12-28 13:50:00,14.19,14.2,14.17,14.19,191803.0,8.8393,8.8455,8.8268,8.8393,191803.0
2015-12-28 14:00:00,14.18,14.2,14.18,14.19,145172.0,8.8331,8.8455,8.8331,8.8393,145172.0
2015-12-28 14:10:00,14.19,14.2,14.17,14.19,183672.0,8.8393,8.8455,8.8268,8.8393,183672.0
2015-12-28 14:20:00,14.18,14.19,14.18,14.19,167951.0,8.8331,8.8393,8.8331,8.8393,167951.0
2015-12-28 14:30:00,14.19,14.2,14.18,14.2,194258.0,8.8393,8.8455,8.8331,8.8455,194258.0
2015-12-28 14:40:00,14.2,14.21,14.19,14.2,217109.0,8.8455,8.8517,8.8393,8.8455,217109.0
2015-12-28 14:50:00,14.2,14.21,14.19,14.21,157395.0,8.8455,8.8517,8.8393,8.8517,157395.0
2015-12-28 15:00:00,14.21,14.22,14.19,14.21,311832.0,8.8517,8.858,8.8393,8.8517,311832.0
2015-12-28 15:10:00,14.21,14.22,14.19,14.2,290637.0,8.8517,8.858,8.8393,8.8455,290637.0
2015-12-28 15:20:00,14.2,14.21,14.19,14.2,280959.0,8.8455,8.8517,8.8393,8.8455,280959.0
2015-12-28 15:30:00,14.2,14.2,14.19,14.2,335075.0,8.8455,8.8455,8.8393,8.8455,335075.0
2015-12-28 15:40:00,14.2,14.2,14.19,14.19,435584.0,8.8455,8.8455,8.8393,8.8393,435584.0
2015-12-28 15:50:00,14.19,14.2,14.17,14.18,1770181.0,8.8393,8.8455,8.8268,8.8331,1770181.0
2015-12-29 09:30:00,14.28,14.29,14.22,14.27,1392401.0,8.8954,8.9016,8.858,8.8891,1392401.0
2015-12-29 09:40:00,14.28,14.3,14.24,14.3,768725.0,8.8954,8.9078,8.8704,8.9078,768725.0
2015-12-29 09:50:00,14.29,14.3,14.21,14.23,745741.0,8.9016,8.9078,8.8517,8.8642,745741.0
2015-12-29 10:00:00,14.23,14.26,14.22,14.26,283634.0,8.8642,8.8829,8.858,8.8829,283634.0
2015-12-29 10:10:00,14.25,14.26,14.2,14.2,553317.0,8.8767,8.8829,8.8455,8.8455,553317.0
2015-12-29 10:20:00,14.21,14.26,14.19,14.25,504903.0,8.8517,8.8829,8.8393,8.8767,504903.0
2015-12-29 10:30:00,14.25,14.25,14.2,14.21,424634.0,8.8767,8.8767,8.8455,8.8517,424634.0
2015-12-29 10:40:00,14.21,14.21,14.17,14.18,507744.0,8.8517,8.8517,8.8268,8.8331,507744.0
2015-12-29 10:50:00,14.18,14.19,14.15,14.19,463656.0,8.8331,8.8393,8.8144,8.8393,463656.0
2015-12-29 11:00:00,14.19,14.23,14.18,14.23,492255.0,8.8393,8.8642,8.8331,8.8642,492255.0
2015-12-29 11:10:00,14.22,14.24,14.21,14.23,648064.0,8.858,8.8704,8.8517,8.8642,648064.0
2015-12-29 11:20:00,14.22,14.23,14.21,14.23,286549.0,8.858,8.8642,8.8517,8.8642,286549.0
2015-12-29 11:30:00,14.23,14.24,14.2,14.21,363694.0,8.8642,8.8704,8.8455,8.8517,363694.0
2015-12-29 11:40:00,14.21,14.22,14.18,14.18,230581.0,8.8517,8.858,8.8331,8.8331,230581.0
2015-12-29 11:50:00,14.19,14.2,14.18,14.2,304802.0,8.8393,8.8455,8.8331,8.8455,304802.0
2015-12-29 12:00:00,14.2,14.22,14.19,14.21,283173.0,8.8455,8.858,8.8393,8.8517,283173.0
2015-12-29 12:10:00,14.21,14.23,14.19,14.22,274858.0,8.8517,8.8642,8.8393,8.858,274858.0
2015-12-29 12:20:00,14.23,14.23,14.21,14.21,259065.0,8.8642,8.8642,8.8517,8.8517,259065.0
2015-12-29 12:30:00,14.21,14.22,14.2,14.2,171210.0,8.8517,8.858,8.8455,8.8455,171210.0
2015-12-29 12:40:00,14.21,14.22,14.2,14.21,199931.0,8.8517,8.858,8.8455,8.8517,199931.0
2015-12-29 12:50:00,14.2,14.22,14.2,14.22,158988.0,8.8455,8.858,8.8455,8.858,158988.0
2015-12-29 13:00:00,14.21,14.22,14.21,14.21,118697.0,8.8517,8.858,8.8517,8.8517,118697.0
2015-12-29 13:10:00,14.22,14.24,14.21,14.24,193641.0,8.858,8.8704,8.8517,8.8704,193641.0
2015-12-29 13:20:00,14.24,14.24,14.22,14.22,234095.0,8.8704,8.8704,8.858,8.858,234095.0
2015-12-29 13:30:00,14.23,14.24,14.21,14.24,330476.0,8.8642,8.8704,8.8517,8.8704,330476.0
2015-12-29 13:40:00,14.23,14.24,14.22,14.24,276057.0,8.8642,8.8704,8.858,8.8704,276057.0
2015-12-29 13:50:00,14.24,14.25,14.22,14.24,474230.0,8.8704,8.8767,8.858,8.8704,474230.0
2015-12-29 14:00:00,14.24,14.25,14.23,14.24,464941.0,8.8704,8.8767,8.8642,8.8704,464941.0
2015-12-29 14:10:00,14.23,14.25,14.23,14.25,328172.0,8.8642,8.8767,8.8642,8.8767,328172.0
2015-12-29 14:20:00,14.25,14.26,14.24,14.26,317718.0,8.8767,8.8829,8.8704,8.8829,317718.0
2015-12-29 14:30:00,14.26,14.26,14.24,14.26,210877.0,8.8829,8.8829,8.8704,8.8829,210877.0
2015-12-29 14:40:00,14.25,14.26,14.24,14.25,399673.0,8.8767,8.8829,8.8704,8.8767,399673.0
2015-12-29 14:50:00,14.25,14.26,14.23,14.25,345904.0,8.8767,8.8829,8.8642,8.8767,345904.0
2015-12-29 15:00:00,14.26,14.26,14.25,14.25,199434.0,8.8829,8.8829,8.8767,8.8767,199434.0
2015-12-29 15:10:00,14.26,14.26,14.24,14.25,372858.0,8.8829,8.8829,8.8704,8.8767,372858.0
2015-12-29 15:20:00,14.25,14.25,14.24,14.25,271970.0,8.8767,8.8767,8.8704,8.8767,271970.0
2015-12-29 15:30:00,14.25,14.25,14.21,14.23,851340.0,8.8767,8.8767,8.8517,8.8642,851340.0
2015-12-29 15:40:00,14.23,14.25,14.22,14.25,578500.0,8.8642,8.8767,8.858,8.8767,578500.0
2015-12-29 15:50:00,14.25,14.25,14.23,14.23,1532625.0,8.8767,8.8767,8.8642,8.8642,1532625.0
2015-12-30 09:30:00,14.23,14.25,14.18,14.23,628324.0,8.8642,8.8767,8.8331,8.8642,628324.0
2015-12-30 09:40:00,14.24,14.26,14.22,14.26,397285.0,8.8704,8.8829,8.858,8.8829,397285.0
2015-12-30 09:50:00,14.26,14.26,14.23,14.24,272108.0,8.8829,8.8829,8.8642,8.8704,272108.0
2015-12-30 10:00:00,14.24,14.25,14.21,14.21,309872.0,8.8704,8.8767,8.8517,8.8517,309872.0
2015-12-30 10:10:00,14.21,14.22,14.17,14.19,492108.0,8.8517,8.858,8.8268,8.8393,492108.0
2015-12-30 10:20:00,14.18,14.2,14.17,14.17,272860.0,8.8331,8.8455,8.8268,8.8268,272860.0
2015-12-30 10:30:00,14.18,14.19,14.15,14.17,499598.0,8.8331,8.8393,8.8144,8.8268,499598.0
2015-12-30 10:40:00,14.17,14.2,14.16,14.19,277130.0,8.8268,8.8455,8.8206,8.8393,277130.0
2015-12-30 10:50:00,14.19,14.22,14.18,14.21,306526.0,8.8393,8.858,8.8331,8.8517,306526.0
2015-12-30 11:00:00,14.21,14.24,14.2,14.23,334498.0,8.8517,8.8704,8.8455,8.8642,334498.0
2015-12-30 11:10:00,14.23,14.25,14.22,14.23,305719.0,8.8642,8.8767,8.858,8.8642,305719.0
2015-12-30 11:20:00,14.23,14.23,14.2,14.21,460848.0,8.8642,8.8642,8.8455,8.8517,460848.0
2015-12-30 11:30:00,14.22,14.22,14.19,14.21,213158.0,8.858,8.858,8.8393,8.8517,213158.0
2015-12-30 11:40:00,14.21,14.22,14.2,14.21,313417.0,8.8517,8.858,8.8455,8.8517,313417.0
2015-12-30 11:50:00,14.21,14.23,14.2,14.22,215724.0,8.8517,8.8642,8.8455,8.858,215724.0
2015-12-30 12:00:00,14.22,14.25,14.22,14.24,159130.0,8.858,8.8767,8.858,8.8704,159130.0
2015-12-30 12:10:00,14.24,14.24,14.21,14.22,123023.0,8.8704,8.8704,8.8517,8.858,123023.0
2015-12-30 12:20:00,14.21,14.23,14.21,14.21,145077.0,8.8517,8.8642,8.8517,8.8517,145077.0
2015-12-30 12:30:00,14.21,14.22,14.18,14.18,280151.0,8.8517,8.858,8.8331,8.8331,280151.0
2015-12-30 12:40:00,14.18,14.21,14.18,14.21,135490.0,8.8331,8.8517,8.8331,8.8517,135490.0
2015-12-30 12:50:00,14.21,14.22,14.2,14.21,110550.0,8.8517,8.858,8.8455,8.8517,110550.0
2015-12-30 13:00:00,14.22,14.24,14.21,14.24,325482.0,8.858,8.8704,8.8517,8.8704,325482.0
2015-12-30 13:10:00,14.24,14.25,14.23,14.24,212807.0,8.8704,8.8767,8.8642,8.8704,212807.0
2015-12-30 13:20:00,14.23,14.23,14.21,14.23,205198.0,8.8642,8.8642,8.8517,8.8642,205198.0
2015-12-30 13:30:00,14.23,14.23,14.21,14.22,244060.0,8.8642,8.8642,8.8517,8.858,244060.0
2015-12-30 13:40:00,14.22,14.24,14.21,14.24,189595.0,8.858,8.8704,8.8517,8.8704,189595.0
2015-12-30 13:50:00,14.23,14.24,14.22,14.22,235127.0,8.8642,8.8704,8.858,8.858,235127.0
2015-12-30 14:00:00,14.23,14.23,14.22,14.23,151990.0,8.8642,8.8642,8.858,8.8642,151990.0
2015-12-30 14:10:00,14.23,14.24,14.22,14.23,293577.0,8.8642,8.8704,8.858,8.8642,293577.0
2015-12-30 14:20:00,14.23,14.24,14.21,14.22,232509.0,8.8642,8.8704,8.8517,8.858,232509.0
2015-12-30 14:30:00,14.22,14.24,14.21,14.24,253910.0,8.858,8.8704,8.8517,8.8704,253910.0
2015-12-30 14:40:00,14.24,14.24,14.21,14.23,430643.0,8.8704,8.8704,8.8517,8.8642,430643.0
2015-12-30 14:50:00,14.23,14.23,14.21,14.22,171497.0,8.8642,8.8642,8.8517,8.858,171497.0
2015-12-30 15:00:00,14.22,14.22,14.21,14.21,129857.0,8.858,8.858,8.8517,8.8517,129857.0
2015-12-30 15:10:00,14.21,14.22,14.21,14.22,196474.0,8.8517,8.858,8.8517,8.858,196474.0
2015-12-30 15:20:00,14.22,14.22,14.19,14.2,286520.0,8.858,8.858,8.8393,8.8455,286520.0
2015-12-30 15:30:00,14.19,14.2,14.12,14.17,968386.0,8.8393,8.8455,8.7957,8.8268,968386.0
2015-12-30 15:40:00,14.17,14.19,14.15,14.19,960263.0,8.8268,8.8393,8.8144,8.8393,960263.0
2015-12-30 15:50:00,14.18,14.19,14.16,14.17,883919.0,8.8331,8.8393,8.8206,8.8268,883919.0
2015-12-31 09:30:00,14.14,14.15,14.11,14.14,682692.0,8.8081,8.8144,8.7895,8.8081,682692.0
2015-12-31 09:40:00,14.14,14.17,14.1,14.11,690283.0,8.8081,8.8268,8.7832,8.7895,690283.0
2015-12-31 09:50:00,14.12,14.14,14.09,14.13,592938.0,8.7957,8.8081,8.777,8.8019,592938.0
2015-12-31 10:00:00,14.13,14.15,14.1,14.13,722590.0,8.8019,8.8144,8.7832,8.8019,722590.0
2015-12-31 10:10:00,14.13,14.14,14.11,14.11,233855.0,8.8019,8.8081,8.7895,8.7895,233855.0
2015-12-31 10:20:00,14.11,14.14,14.11,14.12,662934.0,8.7895,8.8081,8.7895,8.7957,662934.0
2015-12-31 10:30:00,14.12,14.13,14.1,14.11,379362.0,8.7957,8.8019,8.7832,8.7895,379362.0
2015-12-31 10:40:00,14.11,14.11,14.08,14.09,609714.0,8.7895,8.7895,8.7708,8.777,609714.0
2015-12-31 10:50:00,14.09,14.09,14.07,14.08,218578.0,8.777,8.777,8.7645,8.7708,218578.0
2015-12-31 11:00:00,14.08,14.08,14.06,14.07,225731.0,8.7708,8.7708,8.7583,8.7645,225731.0
2015-12-31 11:10:00,14.07,14.07,14.05,14.05,278900.0,8.7645,8.7645,8.7521,8.7521,278900.0
2015-12-31 11:20:00,14.06,14.08,14.04,14.06,496789.0,8.7583,8.7708,8.7459,8.7583,496789.0
2015-12-31 11:30:00,14.06,14.06,14.05,14.06,134276.0,8.7583,8.7583,8.7521,8.7583,134276.0
2015-12-31 11:40:00,14.06,14.11,14.05,14.1,427946.0,8.7583,8.7895,8.7521,8.7832,427946.0
2015-12-31 11:50:00,14.1,14.13,14.09,14.13,251878.0,8.7832,8.8019,8.777,8.8019,251878.0
2015-12-31 12:00:00,14.13,14.14,14.11,14.12,522624.0,8.8019,8.8081,8.7895,8.7957,522624.0
2015-12-31 12:10:00,14.13,14.13,14.11,14.12,340663.0,8.8019,8.8019,8.7895,8.7957,340663.0
2015-12-31 12:20:00,14.13,14.16,14.12,14.16,355429.0,8.8019,8.8206,8.7957,8.8206,355429.0
2015-12-31 12:30:00,14.16,14.16,14.11,14.15,1525040.0,8.8206,8.8206,8.7895,8.8144,1525040.0
2015-12-31 12:40:00,14.15,14.16,14.14,14.16,318894.0,8.8144,8.8206,8.8081,8.8206,318894.0
2015-12-31 12:50:00,14.15,14.16,14.13,14.14,264910.0,8.8144,8.8206,8.8019,8.8081,264910.0
2015-12-31 13:00:00,14.13,14.14,14.1,14.11,219406.0,8.8019,8.8081,8.7832,8.7895,219406.0
2015-12-31 13:10:00,14.11,14.14,14.1,14.12,420020.0,8.7895,8.8081,8.7832,8.7957,420020.0
2015-12-31 13:20:00,14.12,14.13,14.07,14.1,576339.0,8.7957,8.8019,8.7645,8.7832,576339.0
2015-12-31 13:30:00,14.1,14.11,14.09,14.11,153090.0,8.7832,8.7895,8.777,8.7895,153090.0
2015-12-31 13:40:00,14.11,14.13,14.1,14.12,216403.0,8.7895,8.8019,8.7832,8.7957,216403.0
2015-12-31 13:50:00,14.12,14.13,14.11,14.12,315391.0,8.7957,8.8019,8.7895,8.7957,315391.0
2015-12-31 14:00:00,14.12,14.14,14.1,14.11,579349.0,8.7957,8.8081,8.7832,8.7895,579349.0
2015-12-31 14:10:00,14.12,14.12,14.1,14.11,181596.0,8.7957,8.7957,8.7832,8.7895,181596.0
2015-12-31 14:20:00,14.11,14.11,14.09,14.1,177635.0,8.7895,8.7895,8.777,8.7832,177635.0
2015-12-31 14:30:00,14.09,14.1,14.08,14.09,171938.0,8.777,8.7832,8.7708,8.777,171938.0
2015-12-31 14:40:00,14.09,14.11,14.08,14.1,319696.0,8.777,8.7895,8.7708,8.7832,319696.0
2015-12-31 14:50:00,14.1,14.12,14.09,14.11,299075.0,8.7832,8.7957,8.777,8.7895,299075.0
2015-12-31 15:00:00,14.1,14.11,14.08,14.09,271937.0,8.7832,8.7895,8.7708,8.777,271937.0
2015-12-31 15:10:00,14.09,14.11,14.08,14.1,380176.0,8.777,8.7895,8.7708,8.7832,380176.0
2015-12-31 15:20:00,14.1,14.1,14.08,14.09,249309.0,8.7832,8.7832,8.7708,8.777,249309.0
2015-12-31 15:30:00,14.09,14.11,14.08,14.1,480411.0,8.777,8.7895,8.7708,8.7832,480411.0
2015-12-31 15:40:00,14.11,14.12,14.09,14.12,751978.0,8.7895,8.7957,8.777,8.7957,751978.0
2015-12-31 15:50:00,14.12,14.12,14.08,14.09,1362112.0,8.7957,8.7957,8.7708,8.777,1362112.0
2016-01-04 09:30:00,13.87,13.89,13.8,13.85,2016565.0,8.64,8.6524,8.5963,8.6275,2016565.0
2016-01-04 09:40:00,13.85,13.85,13.8,13.82,756008.0,8.6275,8.6275,8.5963,8.6088,756008.0
2016-01-04 09:50:00,13.82,13.86,13.8,13.81,988330.0,8.6088,8.6337,8.5963,8.6026,988330.0
2016-01-04 10:00:00,13.81,13.81,13.75,13.76,1631429.0,8.6026,8.6026,8.5652,8.5714,1631429.0
2016-01-04 10:10:00,13.76,13.86,13.76,13.85,981989.0,8.5714,8.6337,8.5714,8.6275,981989.0
2016-01-04 10:20:00,13.85,13.86,13.81,13.82,843898.0,8.6275,8.6337,8.6026,8.6088,843898.0
2016-01-04 10:30:00,13.82,13.84,13.78,13.79,720132.0,8.6088,8.6213,8.5839,8.5901,720132.0
2016-01-04 10:40:00,13.8,13.86,13.78,13.84,1285719.0,8.5963,8.6337,8.5839,8.6213,1285719.0
2016-01-04 10:50:00,13.85,13.85,13.78,13.81,641343.0,8.6275,8.6275,8.5839,8.6026,641343.0
2016-01-04 11:00:00,13.81,13.81,13.76,13.77,759749.0,8.6026,8.6026,8.5714,8.5777,759749.0
2016-01-04 11:10:00,13.78,13.8,13.76,13.77,413370.0,8.5839,8.5963,8.5714,8.5777,413370.0
2016-01-04 11:20:00,13.78,13.79,13.76,13.79,577285.0,8.5839,8.5901,8.5714,8.5901,577285.0
2016-01-04 11:30:00,13.79,13.8,13.77,13.77,519113.0,8.5901,8.5963,8.5777,8.5777,519113.0
2016-01-04 11:40:00,13.78,13.81,13.75,13.81,651187.0,8.5839,8.6026,8.5652,8.6026,651187.0
2016-01-04 11:50:00,13.8,13.84,13.8,13.81,653205.0,8.5963,8.6213,8.5963,8.6026,653205.0
2016-01-04 12:00:00,13.81,13.84,13.78,13.81,727067.0,8.6026,8.6213,8.5839,8.6026,727067.0
2016-01-04 12:10:00,13.82,13.82,13.78,13.78,378087.0,8.6088,8.6088,8.5839,8.5839,378087.0
2016-01-04 12:20:00,13.79,13.81,13.77,13.81,355303.0,8.5901,8.6026,8.5777,8.6026,355303.0
2016-01-04 12:30:00,13.81,13.82,13.79,13.82,424984.0,8.6026,8.6088,8.5901,8.6088,424984.0
2016-01-04 12:40:00,13.82,13.85,13.8,13.82,441775.0,8.6088,8.6275,8.5963,8.6088,441775.0
2016-01-04 12:50:00,13.83,13.86,13.82,13.85,443866.0,8.615,8.6337,8.6088,8.6275,443866.0
2016-01-04 13:00:00,13.85,13.86,13.84,13.86,554504.0,8.6275,8.6337,8.6213,8.6337,554504.0
2016-01-04 13:10:00,13.86,13.86,13.83,13.84,554570.0,8.6337,8.6337,8.615,8.6213,554570.0
2016-01-04 13:20:00,13.84,13.86,13.83,13.85,533264.0,8.6213,8.6337,8.615,8.6275,533264.0
2016-01-04 13:30:00,13.85,13.89,13.84,13.87,613879.0,8.6275,8.6524,8.6213,8.64,613879.0
2016-01-04 13:40:00,13.88,13.88,13.85,13.87,342331.0,8.6462,8.6462,8.6275,8.64,342331.0
2016-01-04 13:50:00,13.87,13.89,13.86,13.89,392383.0,8.64,8.6524,8.6337,8.6524,392383.0
2016-01-04 14:00:00,13.88,13.89,13.86,13.88,378678.0,8.6462,8.6524,8.6337,8.6462,378678.0
2016-01-04 14:10:00,13.87,13.89,13.86,13.89,231851.0,8.64,8.6524,8.6337,8.6524,231851.0
2016-01-04 14:20:00,13.89,13.91,13.88,13.9,304376.0,8.6524,8.6649,8.6462,8.6586,304376.0
2016-01-04 14:30:00,13.89,13.9,13.85,13.86,419403.0,8.6524,8.6586,8.6275,8.6337,419403.0
2016-01-04 14:40:00,13.87,13.9,13.86,13.9,386177.0,8.64,8.6586,8.6337,8.6586,386177.0
2016-01-04 14:50:00,13.9,13.9,13.86,13.88,696104.0,8.6586,8.6586,8.6337,8.6462,696104.0
2016-01-04 15:00:00,13.88,13.89,13.85,13.85,505339.0,8.6462,8.6524,8.6275,8.6275,505339.0
2016-01-04 15:10:00,13.86,13.89,13.83,13.89,1112444.0,8.6337,8.6524,8.615,8.6524,1112444.0
2016-01-04 15:20:00,13.88,13.89,13.83,13.87,687018.0,8.6462,8.6524,8.615,8.64,687018.0
2016-01-04 15:30:00,13.87,13.9,13.86,13.9,523237.0,8.64,8.6586,8.6337,8.6586,523237.0
2016-01-04 15:40:00,13.9,13.98,13.89,13.97,1583343.0,8.6586,8.7085,8.6524,8.7022,1583343.0
2016-01-04 15:50:00,13.97,14.0,13.96,13.98,3111366.0,8.7022,8.7209,8.696,8.7085,3111366.0
2016-01-05 09:30:00,13.97,14.0,13.76,13.8,3139722.0,8.7022,8.7209,8.5714,8.5963,3139722.0
2016-01-05 09:40:00,13.8,13.84,13.75,13.76,1760312.0,8.5963,8.6213,8.5652,8.5714,1760312.0
2016-01-05 09:50:00,13.76,13.77,13.58,13.62,3159866.0,8.5714,8.5777,8.4593,8.4842,3159866.0
2016-01-05 10:00:00,13.62,13.64,13.59,13.6,2907825.0,8.4842,8.4967,8.4655,8.4718,2907825.0
2016-01-05 10:10:00,13.6,13.65,13.58,13.59,1622640.0,8.4718,8.5029,8.4593,8.4655,1622640.0
2016-01-05 10:20:00,13.59,13.59,13.53,13.57,1519043.0,8.4655,8.4655,8.4282,8.4531,1519043.0
2016-01-05 10:30:00,13.57,13.59,13.51,13.52,1904019.0,8.4531,8.4655,8.4157,8.4219,1904019.0
2016-01-05 10:40:00,13.51,13.59,13.51,13.57,1243167.0,8.4157,8.4655,8.4157,8.4531,1243167.0
2016-01-05 10:50:00,13.57,13.61,13.56,13.6,1082126.0,8.4531,8.478,8.4468,8.4718,1082126.0
2016-01-05 11:00:00,13.6,13.63,13.58,13.59,829233.0,8.4718,8.4905,8.4593,8.4655,829233.0
2016-01-05 11:10:00,13.58,13.59,13.53,13.53,870783.0,8.4593,8.4655,8.4282,8.4282,870783.0
2016-01-05 11:20:00,13.53,13.55,13.52,13.54,784695.0,8.4282,8.4406,8.4219,8.4344,784695.0
2016-01-05 11:30:00,13.54,13.58,13.53,13.57,1016799.0,8.4344,8.4593,8.4282,8.4531,1016799.0
2016-01-05 11:40:00,13.57,13.6,13.55,13.6,791214.0,8.4531,8.4718,8.4406,8.4718,791214.0
2016-01-05 11:50:00,13.6,13.61,13.55,13.57,565385.0,8.4718,8.478,8.4406,8.4531,565385.0
2016-01-05 12:00:00,13.57,13.57,13.54,13.55,506660.0,8.4531,8.4531,8.4344,8.4406,506660.0
2016-01-05 12:10:00,13.55,13.56,13.52,13.54,667872.0,8.4406,8.4468,8.4219,8.4344,667872.0
2016-01-05 12:20:00,13.54,13.57,13.53,13.57,330973.0,8.4344,8.4531,8.4282,8.4531,330973.0
2016-01-05 12:30:00,13.57,13.59,13.55,13.56,571208.0,8.4531,8.4655,8.4406,8.4468,571208.0
2016-01-05 12:40:00,13.57,13.57,13.52,13.54,497238.0,8.4531,8.4531,8.4219,8.4344,497238.0
2016-01-05 12:50:00,13.53,13.56,13.52,13.54,443649.0,8.4282,8.4468,8.4219,8.4344,443649.0
2016-01-05 13:00:00,13.55,13.59,13.54,13.56,971889.0,8.4406,8.4655,8.4344,8.4468,971889.0
2016-01-05 13:10:00,13.56,13.58,13.55,13.56,334718.0,8.4468,8.4593,8.4406,8.4468,334718.0
2016-01-05 13:20:00,13.56,13.57,13.54,13.57,501876.0,8.4468,8.4531,8.4344,8.4531,501876.0
2016-01-05 13:30:00,13.56,13.58,13.56,13.58,459838.0,8.4468,8.4593,8.4468,8.4593,459838.0
2016-01-05 13:40:00,13.58,13.6,13.57,13.58,670137.0,8.4593,8.4718,8.4531,8.4593,670137.0
2016-01-05 13:50:00,13.58,13.61,13.56,13.6,851094.0,8.4593,8.478,8.4468,8.4718,851094.0
2016-01-05 14:00:00,13.6,13.6,13.57,13.58,651714.0,8.4718,8.4718,8.4531,8.4593,651714.0
2016-01-05 14:10:00,13.59,13.66,13.58,13.66,672184.0,8.4655,8.5091,8.4593,8.5091,672184.0
2016-01-05 14:20:00,13.66,13.71,13.65,13.71,1103561.0,8.5091,8.5403,8.5029,8.5403,1103561.0
2016-01-05 14:30:00,13.71,13.71,13.66,13.68,708152.0,8.5403,8.5403,8.5091,8.5216,708152.0
2016-01-05 14:40:00,13.69,13.69,13.62,13.66,1050085.0,8.5278,8.5278,8.4842,8.5091,1050085.0
2016-01-05 14:50:00,13.67,13.69,13.66,13.68,511871.0,8.5154,8.5278,8.5091,8.5216,511871.0
2016-01-05 15:00:00,13.68,13.69,13.66,13.68,784899.0,8.5216,8.5278,8.5091,8.5216,784899.0
2016-01-05 15:10:00,13.68,13.69,13.66,13.67,834492.0,8.5216,8.5278,8.5091,8.5154,834492.0
2016-01-05 15:20:00,13.67,13.72,13.65,13.7,1210815.0,8.5154,8.5465,8.5029,8.5341,1210815.0
2016-01-05 15:30:00,13.71,13.75,13.69,13.71,1001223.0,8.5403,8.5652,8.5278,8.5403,1001223.0
2016-01-05 15:40:00,13.71,13.75,13.71,13.73,1671710.0,8.5403,8.5652,8.5403,8.5527,1671710.0
2016-01-05 15:50:00,13.72,13.73,13.71,13.71,2822599.0,8.5465,8.5527,8.5403,8.5403,2822599.0
2016-01-06 09:30:00,13.56,13.56,13.37,13.43,3937402.0,8.4468,8.4468,8.3285,8.3659,3937402.0
2016-01-06 09:40:00,13.43,13.44,13.33,13.38,1739542.0,8.3659,8.3721,8.3036,8.3347,1739542.0
2016-01-06 09:50:00,13.38,13.45,13.36,13.4,1226485.0,8.3347,8.3783,8.3223,8.3472,1226485.0
2016-01-06 10:00:00,13.4,13.41,13.27,13.29,2218475.0,8.3472,8.3534,8.2662,8.2787,2218475.0
2016-01-06 10:10:00,13.29,13.29,13.25,13.26,2065290.0,8.2787,8.2787,8.2537,8.26,2065290.0
2016-01-06 10:20:00,13.26,13.33,13.25,13.33,1516407.0,8.26,8.3036,8.2537,8.3036,1516407.0
2016-01-06 10:30:00,13.33,13.33,13.25,13.26,1447105.0,8.3036,8.3036,8.2537,8.26,1447105.0
2016-01-06 10:40:00,13.25,13.26,13.22,13.23,1786814.0,8.2537,8.26,8.2351,8.2413,1786814.0
2016-01-06 10:50:00,13.23,13.28,13.21,13.27,1442919.0,8.2413,8.2724,8.2288,8.2662,1442919.0
2016-01-06 11:00:00,13.26,13.32,13.25,13.27,1191380.0,8.26,8.2973,8.2537,8.2662,1191380.0
2016-01-06 11:10:00,13.27,13.27,13.23,13.25,910792.0,8.2662,8.2662,8.2413,8.2537,910792.0
2016-01-06 11:20:00,13.24,13.33,13.24,13.27,1802324.0,8.2475,8.3036,8.2475,8.2662,1802324.0
2016-01-06 11:30:00,13.27,13.33,13.25,13.29,1318201.0,8.2662,8.3036,8.2537,8.2787,1318201.0
2016-01-06 11:40:00,13.29,13.3,13.25,13.26,884915.0,8.2787,8.2849,8.2537,8.26,884915.0
2016-01-06 11:50:00,13.26,13.27,13.22,13.22,828806.0,8.26,8.2662,8.2351,8.2351,828806.0
2016-01-06 12:00:00,13.23,13.23,13.2,13.21,997025.0,8.2413,8.2413,8.2226,8.2288,997025.0
2016-01-06 12:10:00,13.22,13.25,13.2,13.24,523151.0,8.2351,8.2537,8.2226,8.2475,523151.0
2016-01-06 12:20:00,13.24,13.27,13.23,13.25,572797.0,8.2475,8.2662,8.2413,8.2537,572797.0
2016-01-06 12:30:00,13.24,13.27,13.22,13.26,495250.0,8.2475,8.2662,8.2351,8.26,495250.0
2016-01-06 12:40:00,13.26,13.27,13.24,13.25,467959.0,8.26,8.2662,8.2475,8.2537,467959.0
2016-01-06 12:50:00,13.25,13.27,13.24,13.25,582852.0,8.2537,8.2662,8.2475,8.2537,582852.0
2016-01-06 13:00:00,13.25,13.28,13.24,13.27,558019.0,8.2537,8.2724,8.2475,8.2662,558019.0
2016-01-06 13:10:00,13.26,13.27,13.23,13.24,580242.0,8.26,8.2662,8.2413,8.2475,580242.0
2016-01-06 13:20:00,13.23,13.24,13.21,13.23,678172.0,8.2413,8.2475,8.2288,8.2413,678172.0
2016-01-06 13:30:00,13.23,13.24,13.21,13.24,567154.0,8.2413,8.2475,8.2288,8.2475,567154.0
2016-01-06 13:40:00,13.24,13.24,13.19,13.2,1356897.0,8.2475,8.2475,8.2164,8.2226,1356897.0
2016-01-06 13:50:00,13.19,13.21,13.18,13.18,807882.0,8.2164,8.2288,8.2101,8.2101,807882.0
2016-01-06 14:00:00,13.19,13.22,13.16,13.22,1028571.0,8.2164,8.2351,8.1977,8.2351,1028571.0
2016-01-06 14:10:00,13.21,13.23,13.17,13.21,1276310.0,8.2288,8.2413,8.2039,8.2288,1276310.0
2016-01-06 14:20:00,13.21,13.22,13.19,13.2,522118.0,8.2288,8.2351,8.2164,8.2226,522118.0
2016-01-06 14:30:00,13.2,13.21,13.16,13.17,671349.0,8.2226,8.2288,8.1977,8.2039,671349.0
2016-01-06 14:40:00,13.17,13.17,13.12,13.12,1172381.0,8.2039,8.2039,8.1728,8.1728,1172381.0
2016-01-06 14:50:00,13.12,13.13,13.05,13.06,1972619.0,8.1728,8.179,8.1292,8.1354,1972619.0
2016-01-06 15:00:00,13.06,13.1,13.05,13.1,1907259.0,8.1354,8.1603,8.1292,8.1603,1907259.0
2016-01-06 15:10:00,13.1,13.11,13.08,13.08,1162511.0,8.1603,8.1665,8.1478,8.1478,1162511.0
2016-01-06 15:20:00,13.09,13.12,13.07,13.12,1301695.0,8.1541,8.1728,8.1416,8.1728,1301695.0
2016-01-06 15:30:00,13.12,13.14,13.09,13.13,1754405.0,8.1728,8.1852,8.1541,8.179,1754405.0
2016-01-06 15:40:00,13.13,13.13,13.09,13.1,2470050.0,8.179,8.179,8.1541,8.1603,2470050.0
2016-01-06 15:50:00,13.11,13.11,13.06,13.11,5399699.0,8.1665,8.1665,8.1354,8.1665,5399699.0
2016-01-07 09:30:00,12.9,12.95,12.76,12.94,3432790.0,8.0357,8.0669,7.9485,8.0606,3432790.0
2016-01-07 09:40:00,12.93,12.98,12.86,12.89,2088577.0,8.0544,8.0856,8.0108,8.0295,2088577.0
2016-01-07 09:50:00,12.89,13.0,12.87,12.92,2515328.0,8.0295,8.098,8.017,8.0482,2515328.0
2016-01-07 10:00:00,12.92,12.93,12.85,12.85,1518943.0,8.0482,8.0544,8.0046,8.0046,1518943.0
2016-01-07 10:10:00,12.85,13.0,12.84,13.0,1985044.0,8.0046,8.098,7.9983,8.098,1985044.0
2016-01-07 10:20:00,13.0,13.01,12.92,12.95,1903234.0,8.098,8.1042,8.0482,8.0669,1903234.0
2016-01-07 10:30:00,12.96,13.04,12.95,13.01,1752303.0,8.0731,8.1229,8.0669,8.1042,1752303.0
2016-01-07 10:40:00,13.01,13.01,12.9,12.92,1437168.0,8.1042,8.1042,8.0357,8.0482,1437168.0
2016-01-07 10:50:00,12.92,13.03,12.92,12.98,1286196.0,8.0482,8.1167,8.0482,8.0856,1286196.0
2016-01-07 11:00:00,12.99,13.0,12.91,12.91,957932.0,8.0918,8.098,8.0419,8.0419,957932.0
2016-01-07 11:10:00,12.91,12.92,12.85,12.88,1120355.0,8.0419,8.0482,8.0046,8.0233,1120355.0
2016-01-07 11:20:00,12.88,12.91,12.87,12.9,1311398.0,8.0233,8.0419,8.017,8.0357,1311398.0
2016-01-07 11:30:00,12.9,12.9,12.86,12.89,589554.0,8.0357,8.0357,8.0108,8.0295,589554.0
2016-01-07 11:40:00,12.89,12.89,12.8,12.82,843667.0,8.0295,8.0295,7.9734,7.9859,843667.0
2016-01-07 11:50:00,12.82,12.82,12.78,12.8,1153126.0,7.9859,7.9859,7.961,7.9734,1153126.0
2016-01-07 12:00:00,12.79,12.82,12.79,12.79,772138.0,7.9672,7.9859,7.9672,7.9672,772138.0
2016-01-07 12:10:00,12.8,12.8,12.78,12.8,677420.0,7.9734,7.9734,7.961,7.9734,677420.0
2016-01-07 12:20:00,12.8,12.83,12.78,12.8,820849.0,7.9734,7.9921,7.961,7.9734,820849.0
2016-01-07 12:30:00,12.79,12.81,12.76,12.76,695745.0,7.9672,7.9797,7.9485,7.9485,695745.0
2016-01-07 12:40:00,12.77,12.78,12.76,12.76,572285.0,7.9547,7.961,7.9485,7.9485,572285.0
2016-01-07 12:50:00,12.76,12.77,12.75,12.76,629249.0,7.9485,7.9547,7.9423,7.9485,629249.0
2016-01-07 13:00:00,12.76,12.77,12.7,12.7,1259190.0,7.9485,7.9547,7.9111,7.9111,1259190.0
2016-01-07 13:10:00,12.71,12.72,12.68,12.69,739863.0,7.9174,7.9236,7.8987,7.9049,739863.0
2016-01-07 13:20:00,12.68,12.71,12.66,12.68,853857.0,7.8987,7.9174,7.8862,7.8987,853857.0
2016-01-07 13:30:00,12.67,12.69,12.65,12.66,971361.0,7.8924,7.9049,7.88,7.8862,971361.0
2016-01-07 13:40:00,12.66,12.7,12.62,12.7,705695.0,7.8862,7.9111,7.8613,7.9111,705695.0
2016-01-07 13:50:00,12.7,12.73,12.65,12.66,973545.0,7.9111,7.9298,7.88,7.8862,973545.0
2016-01-07 14:00:00,12.65,12.69,12.6,12.63,2735102.0,7.88,7.9049,7.8488,7.8675,2735102.0
2016-01-07 14:10:00,12.63,12.65,12.6,12.64,1982506.0,7.8675,7.88,7.8488,7.8738,1982506.0
2016-01-07 14:20:00,12.63,12.65,12.63,12.65,724065.0,7.8675,7.88,7.8675,7.88,724065.0
2016-01-07 14:30:00,12.65,12.67,12.61,12.67,1229399.0,7.88,7.8924,7.8551,7.8924,1229399.0
2016-01-07 14:40:00,12.67,12.75,12.66,12.74,1252932.0,7.8924,7.9423,7.8862,7.936,1252932.0
2016-01-07 14:50:00,12.74,12.74,12.66,12.66,918462.0,7.936,7.936,7.8862,7.8862,918462.0
2016-01-07 15:00:00,12.66,12.67,12.62,12.67,964834.0,7.8862,7.8924,7.8613,7.8924,964834.0
2016-01-07 15:10:00,12.67,12.68,12.64,12.66,954730.0,7.8924,7.8987,7.8738,7.8862,954730.0
2016-01-07 15:20:00,12.66,12.66,12.61,12.63,1533446.0,7.8862,7.8862,7.8551,7.8675,1533446.0
2016-01-07 15:30:00,12.62,12.72,12.62,12.7,1628339.0,7.8613,7.9236,7.8613,7.9111,1628339.0
2016-01-07 15:40:00,12.71,12.75,12.66,12.72,2508804.0,7.9174,7.9423,7.8862,7.9236,2508804.0
2016-01-07 15:50:00,12.72,12.74,12.68,12.69,3249663.0,7.9236,7.936,7.8987,7.9049,3249663.0
2016-01-08 09:30:00,13.05,13.1,12.9,12.95,3178109.0,8.1292,8.1603,8.0357,8.0669,3178109.0
2016-01-08 09:40:00,12.94,12.95,12.85,12.88,1519275.0,8.0606,8.0669,8.0046,8.0233,1519275.0
2016-01-08 09:50:00,12.89,12.93,12.86,12.93,1928397.0,8.0295,8.0544,8.0108,8.0544,1928397.0
2016-01-08 10:00:00,12.93,12.97,12.86,12.87,1466778.0,8.0544,8.0793,8.0108,8.017,1466778.0
2016-01-08 10:10:00,12.86,12.87,12.78,12.79,1587959.0,8.0108,8.017,7.961,7.9672,1587959.0
2016-01-08 10:20:00,12.79,12.86,12.76,12.85,1435857.0,7.9672,8.0108,7.9485,8.0046,1435857.0
2016-01-08 10:30:00,12.85,12.88,12.76,12.78,850316.0,8.0046,8.0233,7.9485,7.961,850316.0
2016-01-08 10:40:00,12.78,12.9,12.77,12.88,1097096.0,7.961,8.0357,7.9547,8.0233,1097096.0
2016-01-08 10:50:00,12.88,12.89,12.8,12.83,855016.0,8.0233,8.0295,7.9734,7.9921,855016.0
2016-01-08 11:00:00,12.83,12.85,12.8,12.8,822360.0,7.9921,8.0046,7.9734,7.9734,822360.0
2016-01-08 11:10:00,12.8,12.81,12.75,12.76,1308929.0,7.9734,7.9797,7.9423,7.9485,1308929.0
2016-01-08 11:20:00,12.76,12.78,12.71,12.74,1729180.0,7.9485,7.961,7.9174,7.936,1729180.0
2016-01-08 11:30:00,12.74,12.75,12.68,12.72,938524.0,7.936,7.9423,7.8987,7.9236,938524.0
2016-01-08 11:40:00,12.72,12.79,12.71,12.77,999499.0,7.9236,7.9672,7.9174,7.9547,999499.0
2016-01-08 11:50:00,12.77,12.83,12.76,12.82,974295.0,7.9547,7.9921,7.9485,7.9859,974295.0
2016-01-08 12:00:00,12.82,12.83,12.78,12.82,538443.0,7.9859,7.9921,7.961,7.9859,538443.0
2016-01-08 12:10:00,12.81,12.85,12.79,12.84,708064.0,7.9797,8.0046,7.9672,7.9983,708064.0
2016-01-08 12:20:00,12.84,12.84,12.79,12.81,604080.0,7.9983,7.9983,7.9672,7.9797,604080.0
2016-01-08 12:30:00,12.81,12.81,12.75,12.77,783232.0,7.9797,7.9797,7.9423,7.9547,783232.0
2016-01-08 12:40:00,12.77,12.78,12.76,12.78,340489.0,7.9547,7.961,7.9485,7.961,340489.0
2016-01-08 12:50:00,12.78,12.78,12.72,12.74,950421.0,7.961,7.961,7.9236,7.936,950421.0
2016-01-08 13:00:00,12.74,12.77,12.72,12.73,564941.0,7.936,7.9547,7.9236,7.9298,564941.0
2016-01-08 13:10:00,12.73,12.75,12.71,12.75,486401.0,7.9298,7.9423,7.9174,7.9423,486401.0
2016-01-08 13:20:00,12.74,12.75,12.7,12.72,386764.0,7.936,7.9423,7.9111,7.9236,386764.0
2016-01-08 13:30:00,12.71,12.75,12.71,12.75,376662.0,7.9174,7.9423,7.9174,7.9423,376662.0
2016-01-08 13:40:00,12.74,12.75,12.66,12.67,978000.0,7.936,7.9423,7.8862,7.8924,978000.0
2016-01-08 13:50:00,12.67,12.72,12.67,12.69,608973.0,7.8924,7.9236,7.8924,7.9049,608973.0
2016-01-08 14:00:00,12.69,12.73,12.68,12.72,680753.0,7.9049,7.9298,7.8987,7.9236,680753.0
2016-01-08 14:10:00,12.71,12.72,12.65,12.67,589783.0,7.9174,7.9236,7.88,7.8924,589783.0
2016-01-08 14:20:00,12.67,12.68,12.62,12.64,714831.0,7.8924,7.8987,7.8613,7.8738,714831.0
2016-01-08 14:30:00,12.64,12.66,12.61,12.63,654823.0,7.8738,7.8862,7.8551,7.8675,654823.0
2016-01-08 14:40:00,12.62,12.67,12.62,12.67,528930.0,7.8613,7.8924,7.8613,7.8924,528930.0
2016-01-08 14:50:00,12.67,12.67,12.61,12.62,780877.0,7.8924,7.8924,7.8551,7.8613,780877.0
2016-01-08 15:00:00,12.62,12.65,12.62,12.63,509783.0,7.8613,7.88,7.8613,7.8675,509783.0
2016-01-08 15:10:00,12.63,12.64,12.6,12.61,1137018.0,7.8675,7.8738,7.8488,7.8551,1137018.0
2016-01-08 15:20:00,12.61,12.63,12.59,12.6,731884.0,7.8551,7.8675,7.8426,7.8488,731884.0
2016-01-08 15:30:00,12.59,12.62,12.56,12.59,1244536.0,7.8426,7.8613,7.8239,7.8426,1244536.0
2016-01-08 15:40:00,12.59,12.61,12.52,12.53,1983807.0,7.8426,7.8551,7.799,7.8052,1983807.0
2016-01-08 15:50:00,12.54,12.55,12.5,12.55,3704606.0,7.8115,7.8177,7.7865,7.8177,3704606.0
2016-01-11 09:30:00,12.8,12.81,12.63,12.65,2542274.0,7.9734,7.9797,7.8675,7.88,2542274.0
2016-01-11 09:40:00,12.65,12.7,12.61,12.67,1139816.0,7.88,7.9111,7.8551,7.8924,1139816.0
2016-01-11 09:50:00,12.66,12.72,12.65,12.7,698327.0,7.8862,7.9236,7.88,7.9111,698327.0
2016-01-11 10:00:00,12.69,12.73,12.68,12.71,769353.0,7.9049,7.9298,7.8987,7.9174,769353.0
2016-01-11 10:10:00,12.71,12.74,12.67,12.7,791036.0,7.9174,7.936,7.8924,7.9111,791036.0
2016-01-11 10:20:00,12.7,12.74,12.69,12.74,674387.0,7.9111,7.936,7.9049,7.936,674387.0
2016-01-11 10:30:00,12.74,12.82,12.73,12.77,1229907.0,7.936,7.9859,7.9298,7.9547,1229907.0
2016-01-11 10:40:00,12.77,12.78,12.72,12.74,973373.0,7.9547,7.961,7.9236,7.936,973373.0
2016-01-11 10:50:00,12.74,12.75,12.69,12.71,1246888.0,7.936,7.9423,7.9049,7.9174,1246888.0
2016-01-11 11:00:00,12.7,12.72,12.67,12.69,801960.0,7.9111,7.9236,7.8924,7.9049,801960.0
2016-01-11 11:10:00,12.69,12.73,12.67,12.71,803951.0,7.9049,7.9298,7.8924,7.9174,803951.0
2016-01-11 11:20:00,12.72,12.72,12.69,12.71,362995.0,7.9236,7.9236,7.9049,7.9174,362995.0
2016-01-11 11:30:00,12.71,12.73,12.66,12.7,650939.0,7.9174,7.9298,7.8862,7.9111,650939.0
2016-01-11 11:40:00,12.7,12.74,12.69,12.71,451892.0,7.9111,7.936,7.9049,7.9174,451892.0
2016-01-11 11:50:00,12.71,12.74,12.7,12.71,582429.0,7.9174,7.936,7.9111,7.9174,582429.0
2016-01-11 12:00:00,12.71,12.72,12.69,12.71,407927.0,7.9174,7.9236,7.9049,7.9174,407927.0
2016-01-11 12:10:00,12.7,12.73,12.68,12.69,544261.0,7.9111,7.9298,7.8987,7.9049,544261.0
2016-01-11 12:20:00,12.7,12.7,12.65,12.65,483613.0,7.9111,7.9111,7.88,7.88,483613.0
2016-01-11 12:30:00,12.65,12.72,12.65,12.67,568051.0,7.88,7.9236,7.88,7.8924,568051.0
2016-01-11 12:40:00,12.67,12.69,12.66,12.67,331484.0,7.8924,7.9049,7.8862,7.8924,331484.0
2016-01-11 12:50:00,12.68,12.69,12.65,12.69,560456.0,7.8987,7.9049,7.88,7.9049,560456.0
2016-01-11 13:00:00,12.68,12.69,12.66,12.67,382665.0,7.8987,7.9049,7.8862,7.8924,382665.0
2016-01-11 13:10:00,12.67,12.67,12.62,12.65,779899.0,7.8924,7.8924,7.8613,7.88,779899.0
2016-01-11 13:20:00,12.66,12.66,12.61,12.61,459970.0,7.8862,7.8862,7.8551,7.8551,459970.0
2016-01-11 13:30:00,12.61,12.63,12.59,12.6,608955.0,7.8551,7.8675,7.8426,7.8488,608955.0
2016-01-11 13:40:00,12.61,12.61,12.56,12.58,484455.0,7.8551,7.8551,7.8239,7.8364,484455.0
2016-01-11 13:50:00,12.58,12.6,12.56,12.58,479093.0,7.8364,7.8488,7.8239,7.8364,479093.0
2016-01-11 14:00:00,12.58,12.62,12.55,12.62,730629.0,7.8364,7.8613,7.8177,7.8613,730629.0
2016-01-11 14:10:00,12.62,12.67,12.61,12.66,608700.0,7.8613,7.8924,7.8551,7.8862,608700.0
2016-01-11 14:20:00,12.66,12.69,12.64,12.68,1279660.0,7.8862,7.9049,7.8738,7.8987,1279660.0
2016-01-11 14:30:00,12.67,12.69,12.65,12.69,333693.0,7.8924,7.9049,7.88,7.9049,333693.0
2016-01-11 14:40:00,12.69,12.72,12.67,12.69,1059314.0,7.9049,7.9236,7.8924,7.9049,1059314.0
2016-01-11 14:50:00,12.7,12.71,12.65,12.66,799539.0,7.9111,7.9174,7.88,7.8862,799539.0
2016-01-11 15:00:00,12.66,12.67,12.63,12.65,669893.0,7.8862,7.8924,7.8675,7.88,669893.0
2016-01-11 15:10:00,12.65,12.66,12.59,12.61,812624.0,7.88,7.8862,7.8426,7.8551,812624.0
2016-01-11 15:20:00,12.62,12.71,12.61,12.69,1197888.0,7.8613,7.9174,7.8551,7.9049,1197888.0
2016-01-11 15:30:00,12.7,12.76,12.68,12.75,1535309.0,7.9111,7.9485,7.8987,7.9423,1535309.0
2016-01-11 15:40:00,12.75,12.8,12.74,12.77,2284012.0,7.9423,7.9734,7.936,7.9547,2284012.0
2016-01-11 15:50:00,12.77,12.8,12.76,12.76,2707623.0,7.9547,7.9734,7.9485,7.9485,2707623.0
2016-01-12 09:30:00,13.03,13.03,12.9,12.98,1911698.0,8.1167,8.1167,8.0357,8.0856,1911698.0
2016-01-12 09:40:00,12.98,13.04,12.96,12.99,1776637.0,8.0856,8.1229,8.0731,8.0918,1776637.0
2016-01-12 09:50:00,12.99,13.0,12.86,12.89,1214216.0,8.0918,8.098,8.0108,8.0295,1214216.0
2016-01-12 10:00:00,12.88,12.92,12.78,12.8,1379611.0,8.0233,8.0482,7.961,7.9734,1379611.0
2016-01-12 10:10:00,12.79,12.85,12.71,12.75,2218463.0,7.9672,8.0046,7.9174,7.9423,2218463.0
2016-01-12 10:20:00,12.75,12.78,12.7,12.78,1632626.0,7.9423,7.961,7.9111,7.961,1632626.0
2016-01-12 10:30:00,12.78,12.86,12.76,12.78,1983420.0,7.961,8.0108,7.9485,7.961,1983420.0
2016-01-12 10:40:00,12.79,12.8,12.71,12.72,1291755.0,7.9672,7.9734,7.9174,7.9236,1291755.0
2016-01-12 10:50:00,12.72,12.82,12.7,12.81,1013110.0,7.9236,7.9859,7.9111,7.9797,1013110.0
2016-01-12 11:00:00,12.81,12.85,12.77,12.79,1031602.0,7.9797,8.0046,7.9547,7.9672,1031602.0
2016-01-12 11:10:00,12.79,12.79,12.75,12.77,469657.0,7.9672,7.9672,7.9423,7.9547,469657.0
2016-01-12 11:20:00,12.77,12.78,12.69,12.71,759894.0,7.9547,7.961,7.9049,7.9174,759894.0
2016-01-12 11:30:00,12.72,12.72,12.65,12.66,1095883.0,7.9236,7.9236,7.88,7.8862,1095883.0
2016-01-12 11:40:00,12.67,12.7,12.64,12.69,1024389.0,7.8924,7.9111,7.8738,7.9049,1024389.0
2016-01-12 11:50:00,12.7,12.7,12.65,12.68,520580.0,7.9111,7.9111,7.88,7.8987,520580.0
2016-01-12 12:00:00,12.68,12.7,12.65,12.66,1071693.0,7.8987,7.9111,7.88,7.8862,1071693.0
2016-01-12 12:10:00,12.66,12.68,12.61,12.62,761553.0,7.8862,7.8987,7.8551,7.8613,761553.0
2016-01-12 12:20:00,12.62,12.68,12.61,12.66,476831.0,7.8613,7.8987,7.8551,7.8862,476831.0
2016-01-12 12:30:00,12.65,12.67,12.6,12.62,571306.0,7.88,7.8924,7.8488,7.8613,571306.0
2016-01-12 12:40:00,12.61,12.66,12.58,12.65,1160753.0,7.8551,7.8862,7.8364,7.88,1160753.0
2016-01-12 12:50:00,12.65,12.67,12.59,12.61,1103147.0,7.88,7.8924,7.8426,7.8551,1103147.0
2016-01-12 13:00:00,12.61,12.63,12.59,12.62,515928.0,7.8551,7.8675,7.8426,7.8613,515928.0
2016-01-12 13:10:00,12.62,12.69,12.6,12.68,1111277.0,7.8613,7.9049,7.8488,7.8987,1111277.0
2016-01-12 13:20:00,12.68,12.68,12.62,12.62,712403.0,7.8987,7.8987,7.8613,7.8613,712403.0
2016-01-12 13:30:00,12.62,12.68,12.62,12.66,555584.0,7.8613,7.8987,7.8613,7.8862,555584.0
2016-01-12 13:40:00,12.66,12.7,12.65,12.7,387708.0,7.8862,7.9111,7.88,7.9111,387708.0
2016-01-12 13:50:00,12.7,12.72,12.65,12.66,480443.0,7.9111,7.9236,7.88,7.8862,480443.0
2016-01-12 14:00:00,12.66,12.67,12.63,12.67,698097.0,7.8862,7.8924,7.8675,7.8924,698097.0
2016-01-12 14:10:00,12.67,12.7,12.64,12.65,652759.0,7.8924,7.9111,7.8738,7.88,652759.0
2016-01-12 14:20:00,12.65,12.68,12.63,12.67,756733.0,7.88,7.8987,7.8675,7.8924,756733.0
2016-01-12 14:30:00,12.67,12.74,12.66,12.73,828641.0,7.8924,7.936,7.8862,7.9298,828641.0
2016-01-12 14:40:00,12.73,12.74,12.68,12.71,952346.0,7.9298,7.936,7.8987,7.9174,952346.0
2016-01-12 14:50:00,12.71,12.78,12.69,12.76,1073040.0,7.9174,7.961,7.9049,7.9485,1073040.0
2016-01-12 15:00:00,12.77,12.78,12.72,12.73,615218.0,7.9547,7.961,7.9236,7.9298,615218.0
2016-01-12 15:10:00,12.72,12.83,12.72,12.82,1274138.0,7.9236,7.9921,7.9236,7.9859,1274138.0
2016-01-12 15:20:00,12.83,12.9,12.81,12.87,1647019.0,7.9921,8.0357,7.9797,8.017,1647019.0
2016-01-12 15:30:00,12.86,12.87,12.81,12.84,1544918.0,8.0108,8.017,7.9797,7.9983,1544918.0
2016-01-12 15:40:00,12.84,12.87,12.8,12.84,1369928.0,7.9983,8.017,7.9734,7.9983,1369928.0
2016-01-12 15:50:00,12.84,12.87,12.81,12.85,2896372.0,7.9983,8.017,7.9797,8.0046,2896372.0
2016-01-13 09:30:00,12.7,12.84,12.5,12.55,7967756.0,7.9111,7.9983,7.7865,7.8177,7967756.0
2016-01-13 09:40:00,12.55,12.6,12.45,12.48,4980731.0,7.8177,7.8488,7.7554,7.7741,4980731.0
2016-01-13 09:50:00,12.48,12.52,12.41,12.47,3546720.0,7.7741,7.799,7.7305,7.7679,3546720.0
2016-01-13 10:00:00,12.47,12.6,12.46,12.53,4739787.0,7.7679,7.8488,7.7616,7.8052,4739787.0
2016-01-13 10:10:00,12.53,12.53,12.39,12.41,3307649.0,7.8052,7.8052,7.718,7.7305,3307649.0
2016-01-13 10:20:00,12.41,12.5,12.38,12.47,3205824.0,7.7305,7.7865,7.7118,7.7679,3205824.0
2016-01-13 10:30:00,12.47,12.48,12.38,12.39,3403823.0,7.7679,7.7741,7.7118,7.718,3403823.0
2016-01-13 10:40:00,12.39,12.56,12.38,12.55,3628907.0,7.718,7.8239,7.7118,7.8177,3628907.0
2016-01-13 10:50:00,12.55,12.58,12.49,12.5,2177422.0,7.8177,7.8364,7.7803,7.7865,2177422.0
2016-01-13 11:00:00,12.5,12.51,12.38,12.39,2287267.0,7.7865,7.7928,7.7118,7.718,2287267.0
2016-01-13 11:10:00,12.39,12.51,12.38,12.48,2515151.0,7.718,7.7928,7.7118,7.7741,2515151.0
2016-01-13 11:20:00,12.48,12.52,12.45,12.45,2195101.0,7.7741,7.799,7.7554,7.7554,2195101.0
2016-01-13 11:30:00,12.45,12.49,12.42,12.47,2062766.0,7.7554,7.7803,7.7367,7.7679,2062766.0
2016-01-13 11:40:00,12.47,12.47,12.33,12.34,2444329.0,7.7679,7.7679,7.6807,7.6869,2444329.0
2016-01-13 11:50:00,12.34,12.36,12.26,12.29,2953506.0,7.6869,7.6993,7.637,7.6557,2953506.0
2016-01-13 12:00:00,12.29,12.3,12.25,12.26,1250796.0,7.6557,7.662,7.6308,7.637,1250796.0
2016-01-13 12:10:00,12.26,12.27,12.22,12.25,1747724.0,7.637,7.6433,7.6121,7.6308,1747724.0
2016-01-13 12:20:00,12.24,12.29,12.24,12.27,1227460.0,7.6246,7.6557,7.6246,7.6433,1227460.0
2016-01-13 12:30:00,12.27,12.27,12.23,12.24,915440.0,7.6433,7.6433,7.6184,7.6246,915440.0
2016-01-13 12:40:00,12.23,12.27,12.23,12.27,932688.0,7.6184,7.6433,7.6184,7.6433,932688.0
2016-01-13 12:50:00,12.26,12.27,12.22,12.23,1150127.0,7.637,7.6433,7.6121,7.6184,1150127.0
2016-01-13 13:00:00,12.23,12.25,12.21,12.24,1131808.0,7.6184,7.6308,7.6059,7.6246,1131808.0
2016-01-13 13:10:00,12.24,12.25,12.18,12.21,1839541.0,7.6246,7.6308,7.5872,7.6059,1839541.0
2016-01-13 13:20:00,12.2,12.27,12.19,12.23,2426129.0,7.5997,7.6433,7.5934,7.6184,2426129.0
2016-01-13 13:30:00,12.23,12.25,12.21,12.22,848065.0,7.6184,7.6308,7.6059,7.6121,848065.0
2016-01-13 13:40:00,12.22,12.23,12.17,12.19,1039139.0,7.6121,7.6184,7.581,7.5934,1039139.0
2016-01-13 13:50:00,12.19,12.21,12.13,12.14,1707878.0,7.5934,7.6059,7.5561,7.5623,1707878.0
2016-01-13 14:00:00,12.14,12.2,12.13,12.18,1489147.0,7.5623,7.5997,7.5561,7.5872,1489147.0
2016-01-13 14:10:00,12.17,12.24,12.14,12.16,1728224.0,7.581,7.6246,7.5623,7.5748,1728224.0
2016-01-13 14:20:00,12.17,12.18,12.11,12.17,2808943.0,7.581,7.5872,7.5436,7.581,2808943.0
2016-01-13 14:30:00,12.17,12.17,12.06,12.13,3058567.0,7.581,7.581,7.5125,7.5561,3058567.0
2016-01-13 14:40:00,12.13,12.14,12.07,12.12,2180032.0,7.5561,7.5623,7.5187,7.5498,2180032.0
2016-01-13 14:50:00,12.11,12.18,12.11,12.15,1381378.0,7.5436,7.5872,7.5436,7.5685,1381378.0
2016-01-13 15:00:00,12.15,12.19,12.12,12.18,1405305.0,7.5685,7.5934,7.5498,7.5872,1405305.0
2016-01-13 15:10:00,12.18,12.22,12.14,12.21,1345137.0,7.5872,7.6121,7.5623,7.6059,1345137.0
2016-01-13 15:20:00,12.2,12.25,12.19,12.22,1550310.0,7.5997,7.6308,7.5934,7.6121,1550310.0
2016-01-13 15:30:00,12.22,12.24,12.19,12.21,2180554.0,7.6121,7.6246,7.5934,7.6059,2180554.0
2016-01-13 15:40:00,12.21,12.25,12.16,12.16,2667333.0,7.6059,7.6308,7.5748,7.5748,2667333.0
2016-01-13 15:50:00,12.17,12.21,12.16,12.2,4915216.0,7.581,7.6059,7.5748,7.5997,4915216.0
2016-01-14 09:30:00,12.19,12.24,12.07,12.08,2503819.0,7.5934,7.6246,7.5187,7.5249,2503819.0
2016-01-14 09:40:00,12.08,12.11,11.94,11.95,4672079.0,7.5249,7.5436,7.4377,7.4439,4672079.0
2016-01-14 09:50:00,11.96,11.96,11.83,11.84,3010406.0,7.4502,7.4502,7.3692,7.3754,3010406.0
2016-01-14 10:00:00,11.84,11.9,11.82,11.86,2619144.0,7.3754,7.4128,7.363,7.3879,2619144.0
2016-01-14 10:10:00,11.86,12.03,11.83,12.02,1749244.0,7.3879,7.4938,7.3692,7.4875,1749244.0
2016-01-14 10:20:00,12.03,12.13,11.99,12.13,2087327.0,7.4938,7.5561,7.4689,7.5561,2087327.0
2016-01-14 10:30:00,12.13,12.2,12.11,12.12,2109036.0,7.5561,7.5997,7.5436,7.5498,2109036.0
2016-01-14 10:40:00,12.13,12.27,12.12,12.27,1322208.0,7.5561,7.6433,7.5498,7.6433,1322208.0
2016-01-14 10:50:00,12.27,12.28,12.12,12.12,1224207.0,7.6433,7.6495,7.5498,7.5498,1224207.0
2016-01-14 11:00:00,12.12,12.13,12.04,12.05,1525476.0,7.5498,7.5561,7.5,7.5062,1525476.0
2016-01-14 11:10:00,12.06,12.14,12.04,12.04,932161.0,7.5125,7.5623,7.5,7.5,932161.0
2016-01-14 11:20:00,12.05,12.06,12.0,12.03,986899.0,7.5062,7.5125,7.4751,7.4938,986899.0
2016-01-14 11:30:00,12.03,12.03,11.98,12.02,1518886.0,7.4938,7.4938,7.4626,7.4875,1518886.0
2016-01-14 11:40:00,12.01,12.07,11.98,12.03,960549.0,7.4813,7.5187,7.4626,7.4938,960549.0
2016-01-14 11:50:00,12.03,12.08,12.02,12.06,799920.0,7.4938,7.5249,7.4875,7.5125,799920.0
2016-01-14 12:00:00,12.06,12.08,12.0,12.01,1060801.0,7.5125,7.5249,7.4751,7.4813,1060801.0
2016-01-14 12:10:00,12.01,12.02,11.98,12.0,1129236.0,7.4813,7.4875,7.4626,7.4751,1129236.0
2016-01-14 12:20:00,12.0,12.01,11.94,11.94,1956546.0,7.4751,7.4813,7.4377,7.4377,1956546.0
2016-01-14 12:30:00,11.94,12.02,11.93,12.02,2062665.0,7.4377,7.4875,7.4315,7.4875,2062665.0
2016-01-14 12:40:00,12.02,12.08,12.01,12.06,1403688.0,7.4875,7.5249,7.4813,7.5125,1403688.0
2016-01-14 12:50:00,12.05,12.07,12.02,12.02,707766.0,7.5062,7.5187,7.4875,7.4875,707766.0
2016-01-14 13:00:00,12.03,12.14,12.01,12.13,909051.0,7.4938,7.5623,7.4813,7.5561,909051.0
2016-01-14 13:10:00,12.13,12.15,12.1,12.14,676475.0,7.5561,7.5685,7.5374,7.5623,676475.0
2016-01-14 13:20:00,12.14,12.21,12.14,12.19,992360.0,7.5623,7.6059,7.5623,7.5934,992360.0
2016-01-14 13:30:00,12.19,12.23,12.17,12.18,955966.0,7.5934,7.6184,7.581,7.5872,955966.0
2016-01-14 13:40:00,12.18,12.18,12.13,12.16,878099.0,7.5872,7.5872,7.5561,7.5748,878099.0
2016-01-14 13:50:00,12.16,12.2,12.14,12.18,781268.0,7.5748,7.5997,7.5623,7.5872,781268.0
2016-01-14 14:00:00,12.18,12.18,12.13,12.17,651630.0,7.5872,7.5872,7.5561,7.581,651630.0
2016-01-14 14:10:00,12.17,12.22,12.15,12.19,1165553.0,7.581,7.6121,7.5685,7.5934,1165553.0
2016-01-14 14:20:00,12.19,12.25,12.19,12.23,1022458.0,7.5934,7.6308,7.5934,7.6184,1022458.0
2016-01-14 14:30:00,12.23,12.28,12.23,12.24,889072.0,7.6184,7.6495,7.6184,7.6246,889072.0
2016-01-14 14:40:00,12.24,12.28,12.23,12.25,882484.0,7.6246,7.6495,7.6184,7.6308,882484.0
2016-01-14 14:50:00,12.24,12.31,12.24,12.3,949432.0,7.6246,7.6682,7.6246,7.662,949432.0
2016-01-14 15:00:00,12.3,12.3,12.25,12.27,678640.0,7.662,7.662,7.6308,7.6433,678640.0
2016-01-14 15:10:00,12.27,12.3,12.26,12.29,864330.0,7.6433,7.662,7.637,7.6557,864330.0
2016-01-14 15:20:00,12.29,12.3,12.24,12.25,970515.0,7.6557,7.662,7.6246,7.6308,970515.0
2016-01-14 15:30:00,12.25,12.25,12.17,12.2,1391368.0,7.6308,7.6308,7.581,7.5997,1391368.0
2016-01-14 15:40:00,12.2,12.24,12.18,12.22,1688192.0,7.5997,7.6246,7.5872,7.6121,1688192.0
2016-01-14 15:50:00,12.23,12.24,12.19,12.2,3043159.0,7.6184,7.6246,7.5934,7.5997,3043159.0
2016-01-15 09:30:00,11.81,11.9,11.58,11.78,5697903.0,7.3567,7.4128,7.2135,7.338,5697903.0
2016-01-15 09:40:00,11.78,11.96,11.72,11.94,3098483.0,7.338,7.4502,7.3007,7.4377,3098483.0
2016-01-15 09:50:00,11.95,11.98,11.9,11.91,2074877.0,7.4439,7.4626,7.4128,7.419,2074877.0
2016-01-15 10:00:00,11.91,11.97,11.83,11.96,1891152.0,7.419,7.4564,7.3692,7.4502,1891152.0
2016-01-15 10:10:00,11.96,12.0,11.87,11.93,1694293.0,7.4502,7.4751,7.3941,7.4315,1694293.0
2016-01-15 10:20:00,11.93,11.95,11.89,11.91,1582867.0,7.4315,7.4439,7.4066,7.419,1582867.0
2016-01-15 10:30:00,11.91,11.94,11.89,11.93,1430055.0,7.419,7.4377,7.4066,7.4315,1430055.0
2016-01-15 10:40:00,11.93,11.94,11.89,11.94,1320934.0,7.4315,7.4377,7.4066,7.4377,1320934.0
2016-01-15 10:50:00,11.94,11.94,11.86,11.89,1392623.0,7.4377,7.4377,7.3879,7.4066,1392623.0
2016-01-15 11:00:00,11.88,11.9,11.82,11.86,1356432.0,7.4003,7.4128,7.363,7.3879,1356432.0
2016-01-15 11:10:00,11.86,11.87,11.8,11.82,1558827.0,7.3879,7.3941,7.3505,7.363,1558827.0
2016-01-15 11:20:00,11.83,11.84,11.78,11.81,1691918.0,7.3692,7.3754,7.338,7.3567,1691918.0
2016-01-15 11:30:00,11.8,11.86,11.79,11.85,1165314.0,7.3505,7.3879,7.3443,7.3816,1165314.0
2016-01-15 11:40:00,11.84,11.86,11.82,11.83,989942.0,7.3754,7.3879,7.363,7.3692,989942.0
2016-01-15 11:50:00,11.84,11.85,11.78,11.79,1139903.0,7.3754,7.3816,7.338,7.3443,1139903.0
2016-01-15 12:00:00,11.79,11.8,11.77,11.79,1144652.0,7.3443,7.3505,7.3318,7.3443,1144652.0
2016-01-15 12:10:00,11.8,11.82,11.73,11.74,1252805.0,7.3505,7.363,7.3069,7.3131,1252805.0
2016-01-15 12:20:00,11.74,11.76,11.7,11.75,1115558.0,7.3131,7.3256,7.2882,7.3194,1115558.0
2016-01-15 12:30:00,11.75,11.75,11.68,11.71,1225909.0,7.3194,7.3194,7.2758,7.2944,1225909.0
2016-01-15 12:40:00,11.71,11.8,11.69,11.76,1542924.0,7.2944,7.3505,7.282,7.3256,1542924.0
2016-01-15 12:50:00,11.77,11.81,11.74,11.81,1803294.0,7.3318,7.3567,7.3131,7.3567,1803294.0
2016-01-15 13:00:00,11.81,11.82,11.76,11.77,1175926.0,7.3567,7.363,7.3256,7.3318,1175926.0
2016-01-15 13:10:00,11.76,11.86,11.76,11.85,943940.0,7.3256,7.3879,7.3256,7.3816,943940.0
2016-01-15 13:20:00,11.85,11.86,11.77,11.8,888237.0,7.3816,7.3879,7.3318,7.3505,888237.0
2016-01-15 13:30:00,11.8,11.83,11.78,11.81,559980.0,7.3505,7.3692,7.338,7.3567,559980.0
2016-01-15 13:40:00,11.8,11.9,11.8,11.87,755786.0,7.3505,7.4128,7.3505,7.3941,755786.0
2016-01-15 13:50:00,11.87,11.94,11.86,11.9,1231273.0,7.3941,7.4377,7.3879,7.4128,1231273.0
2016-01-15 14:00:00,11.9,11.94,11.89,11.94,768352.0,7.4128,7.4377,7.4066,7.4377,768352.0
2016-01-15 14:10:00,11.93,11.94,11.88,11.9,927874.0,7.4315,7.4377,7.4003,7.4128,927874.0
2016-01-15 14:20:00,11.9,11.9,11.82,11.83,810838.0,7.4128,7.4128,7.363,7.3692,810838.0
2016-01-15 14:30:00,11.82,11.86,11.8,11.86,913167.0,7.363,7.3879,7.3505,7.3879,913167.0
2016-01-15 14:40:00,11.86,11.89,11.84,11.88,1073294.0,7.3879,7.4066,7.3754,7.4003,1073294.0
2016-01-15 14:50:00,11.88,11.93,11.86,11.93,766891.0,7.4003,7.4315,7.3879,7.4315,766891.0
2016-01-15 15:00:00,11.93,11.94,11.88,11.92,1221825.0,7.4315,7.4377,7.4003,7.4253,1221825.0
2016-01-15 15:10:00,11.92,11.93,11.86,11.87,1189122.0,7.4253,7.4315,7.3879,7.3941,1189122.0
2016-01-15 15:20:00,11.87,11.97,11.86,11.95,1858061.0,7.3941,7.4564,7.3879,7.4439,1858061.0
2016-01-15 15:30:00,11.95,11.97,11.91,11.92,1845156.0,7.4439,7.4564,7.419,7.4253,1845156.0
2016-01-15 15:40:00,11.91,11.97,11.88,11.96,3382257.0,7.419,7.4564,7.4003,7.4502,3382257.0
2016-01-15 15:50:00,11.96,11.98,11.95,11.97,5232148.0,7.4502,7.4626,7.4439,7.4564,5232148.0
2016-01-19 09:30:00,12.15,12.16,11.88,11.94,3834140.0,7.5685,7.5748,7.4003,7.4377,3834140.0
2016-01-19 09:40:00,11.94,12.0,11.88,11.95,1530226.0,7.4377,7.4751,7.4003,7.4439,1530226.0
2016-01-19 09:50:00,11.95,12.01,11.9,12.0,1480796.0,7.4439,7.4813,7.4128,7.4751,1480796.0
2016-01-19 10:00:00,11.99,12.04,11.95,11.99,1632008.0,7.4689,7.5,7.4439,7.4689,1632008.0
2016-01-19 10:10:00,11.99,12.07,11.95,12.05,1744868.0,7.4689,7.5187,7.4439,7.5062,1744868.0
2016-01-19 10:20:00,12.05,12.13,12.02,12.13,1053715.0,7.5062,7.5561,7.4875,7.5561,1053715.0
2016-01-19 10:30:00,12.13,12.14,12.05,12.07,765723.0,7.5561,7.5623,7.5062,7.5187,765723.0
2016-01-19 10:40:00,12.06,12.09,12.04,12.09,974453.0,7.5125,7.5311,7.5,7.5311,974453.0
2016-01-19 10:50:00,12.09,12.12,12.0,12.01,804125.0,7.5311,7.5498,7.4751,7.4813,804125.0
2016-01-19 11:00:00,12.0,12.05,12.0,12.04,582368.0,7.4751,7.5062,7.4751,7.5,582368.0
2016-01-19 11:10:00,12.04,12.04,11.98,11.99,646084.0,7.5,7.5,7.4626,7.4689,646084.0
2016-01-19 11:20:00,11.99,12.09,11.98,12.09,857038.0,7.4689,7.5311,7.4626,7.5311,857038.0
2016-01-19 11:30:00,12.09,12.12,12.07,12.11,721720.0,7.5311,7.5498,7.5187,7.5436,721720.0
2016-01-19 11:40:00,12.11,12.15,12.08,12.09,965743.0,7.5436,7.5685,7.5249,7.5311,965743.0
2016-01-19 11:50:00,12.09,12.11,12.07,12.08,662378.0,7.5311,7.5436,7.5187,7.5249,662378.0
2016-01-19 12:00:00,12.08,12.09,12.02,12.03,806668.0,7.5249,7.5311,7.4875,7.4938,806668.0
2016-01-19 12:10:00,12.03,12.07,12.0,12.02,487976.0,7.4938,7.5187,7.4751,7.4875,487976.0
2016-01-19 12:20:00,12.02,12.06,12.01,12.05,531762.0,7.4875,7.5125,7.4813,7.5062,531762.0
2016-01-19 12:30:00,12.06,12.07,12.03,12.03,659355.0,7.5125,7.5187,7.4938,7.4938,659355.0
2016-01-19 12:40:00,12.03,12.04,11.98,12.0,599102.0,7.4938,7.5,7.4626,7.4751,599102.0
2016-01-19 12:50:00,12.0,12.03,11.98,12.02,605807.0,7.4751,7.4938,7.4626,7.4875,605807.0
2016-01-19 13:00:00,12.02,12.05,12.0,12.04,403308.0,7.4875,7.5062,7.4751,7.5,403308.0
2016-01-19 13:10:00,12.03,12.04,11.98,12.03,439566.0,7.4938,7.5,7.4626,7.4938,439566.0
2016-01-19 13:20:00,12.03,12.05,11.98,12.0,514706.0,7.4938,7.5062,7.4626,7.4751,514706.0
2016-01-19 13:30:00,12.0,12.02,11.96,12.02,453321.0,7.4751,7.4875,7.4502,7.4875,453321.0
2016-01-19 13:40:00,12.02,12.03,11.97,12.0,495081.0,7.4875,7.4938,7.4564,7.4751,495081.0
2016-01-19 13:50:00,12.0,12.01,11.95,11.97,446781.0,7.4751,7.4813,7.4439,7.4564,446781.0
2016-01-19 14:00:00,11.97,11.99,11.9,11.91,947159.0,7.4564,7.4689,7.4128,7.419,947159.0
2016-01-19 14:10:00,11.91,11.92,11.88,11.88,476482.0,7.419,7.4253,7.4003,7.4003,476482.0
2016-01-19 14:20:00,11.88,11.89,11.82,11.89,977119.0,7.4003,7.4066,7.363,7.4066,977119.0
2016-01-19 14:30:00,11.89,11.91,11.88,11.9,484126.0,7.4066,7.419,7.4003,7.4128,484126.0
2016-01-19 14:40:00,11.9,11.91,11.84,11.84,944452.0,7.4128,7.419,7.3754,7.3754,944452.0
2016-01-19 14:50:00,11.84,11.88,11.84,11.88,712604.0,7.3754,7.4003,7.3754,7.4003,712604.0
2016-01-19 15:00:00,11.88,11.93,11.85,11.92,1094316.0,7.4003,7.4315,7.3816,7.4253,1094316.0
2016-01-19 15:10:00,11.92,11.92,11.87,11.88,579354.0,7.4253,7.4253,7.3941,7.4003,579354.0
2016-01-19 15:20:00,11.89,11.96,11.88,11.96,628510.0,7.4066,7.4502,7.4003,7.4502,628510.0
2016-01-19 15:30:00,11.96,11.99,11.93,11.96,1061800.0,7.4502,7.4689,7.4315,7.4502,1061800.0
2016-01-19 15:40:00,11.96,12.02,11.93,12.01,1599878.0,7.4502,7.4875,7.4315,7.4813,1599878.0
2016-01-19 15:50:00,12.01,12.01,11.95,11.96,2168907.0,7.4813,7.4813,7.4439,7.4502,2168907.0
2016-01-20 09:30:00,11.79,11.86,11.75,11.77,2744605.0,7.3443,7.3879,7.3194,7.3318,2744605.0
2016-01-20 09:40:00,11.77,11.92,11.7,11.88,2647297.0,7.3318,7.4253,7.2882,7.4003,2647297.0
2016-01-20 09:50:00,11.87,11.9,11.72,11.75,1237710.0,7.3941,7.4128,7.3007,7.3194,1237710.0
2016-01-20 10:00:00,11.74,11.76,11.67,11.71,1102892.0,7.3131,7.3256,7.2695,7.2944,1102892.0
2016-01-20 10:10:00,11.71,11.72,11.61,11.64,1758139.0,7.2944,7.3007,7.2321,7.2508,1758139.0
2016-01-20 10:20:00,11.64,11.66,11.58,11.58,1423251.0,7.2508,7.2633,7.2135,7.2135,1423251.0
2016-01-20 10:30:00,11.59,11.6,11.48,11.51,1836732.0,7.2197,7.2259,7.1512,7.1699,1836732.0
2016-01-20 10:40:00,11.51,11.6,11.49,11.6,1364048.0,7.1699,7.2259,7.1574,7.2259,1364048.0
2016-01-20 10:50:00,11.6,11.62,11.57,11.57,1825717.0,7.2259,7.2384,7.2072,7.2072,1825717.0
2016-01-20 11:00:00,11.57,11.64,11.56,11.61,1347335.0,7.2072,7.2508,7.201,7.2321,1347335.0
2016-01-20 11:10:00,11.61,11.67,11.59,11.63,1230388.0,7.2321,7.2695,7.2197,7.2446,1230388.0
2016-01-20 11:20:00,11.64,11.65,11.56,11.59,1065001.0,7.2508,7.2571,7.201,7.2197,1065001.0
2016-01-20 11:30:00,11.59,11.61,11.56,11.57,910524.0,7.2197,7.2321,7.201,7.2072,910524.0
2016-01-20 11:40:00,11.57,11.59,11.52,11.53,658280.0,7.2072,7.2197,7.1761,7.1823,658280.0
2016-01-20 11:50:00,11.53,11.56,11.5,11.54,891204.0,7.1823,7.201,7.1636,7.1885,891204.0
2016-01-20 12:00:00,11.54,11.56,11.51,11.53,1370330.0,7.1885,7.201,7.1699,7.1823,1370330.0
2016-01-20 12:10:00,11.54,11.57,11.52,11.53,742718.0,7.1885,7.2072,7.1761,7.1823,742718.0
2016-01-20 12:20:00,11.54,11.55,11.47,11.48,1053891.0,7.1885,7.1948,7.1449,7.1512,1053891.0
2016-01-20 12:30:00,11.48,11.53,11.48,11.52,648160.0,7.1512,7.1823,7.1512,7.1761,648160.0
2016-01-20 12:40:00,11.51,11.54,11.47,11.5,1055682.0,7.1699,7.1885,7.1449,7.1636,1055682.0
2016-01-20 12:50:00,11.5,11.65,11.49,11.65,1235857.0,7.1636,7.2571,7.1574,7.2571,1235857.0
2016-01-20 13:00:00,11.65,11.72,11.61,11.63,1163315.0,7.2571,7.3007,7.2321,7.2446,1163315.0
2016-01-20 13:10:00,11.63,11.67,11.58,11.6,1048329.0,7.2446,7.2695,7.2135,7.2259,1048329.0
2016-01-20 13:20:00,11.59,11.66,11.57,11.62,779038.0,7.2197,7.2633,7.2072,7.2384,779038.0
2016-01-20 13:30:00,11.61,11.69,11.6,11.69,854774.0,7.2321,7.282,7.2259,7.282,854774.0
2016-01-20 13:40:00,11.69,11.78,11.67,11.77,1194799.0,7.282,7.338,7.2695,7.3318,1194799.0
2016-01-20 13:50:00,11.77,11.83,11.75,11.78,1611569.0,7.3318,7.3692,7.3194,7.338,1611569.0
2016-01-20 14:00:00,11.79,11.82,11.73,11.8,1443800.0,7.3443,7.363,7.3069,7.3505,1443800.0
2016-01-20 14:10:00,11.8,11.93,11.8,11.91,2091575.0,7.3505,7.4315,7.3505,7.419,2091575.0
2016-01-20 14:20:00,11.91,11.96,11.86,11.87,2718425.0,7.419,7.4502,7.3879,7.3941,2718425.0
2016-01-20 14:30:00,11.86,11.88,11.8,11.84,894018.0,7.3879,7.4003,7.3505,7.3754,894018.0
2016-01-20 14:40:00,11.84,11.86,11.8,11.83,764792.0,7.3754,7.3879,7.3505,7.3692,764792.0
2016-01-20 14:50:00,11.84,11.9,11.83,11.86,866020.0,7.3754,7.4128,7.3692,7.3879,866020.0
2016-01-20 15:00:00,11.86,11.91,11.81,11.9,930189.0,7.3879,7.419,7.3567,7.4128,930189.0
2016-01-20 15:10:00,11.89,12.0,11.87,11.99,1302182.0,7.4066,7.4751,7.3941,7.4689,1302182.0
2016-01-20 15:20:00,11.99,12.07,11.98,12.04,1471152.0,7.4689,7.5187,7.4626,7.5,1471152.0
2016-01-20 15:30:00,12.03,12.05,11.95,12.0,1652451.0,7.4938,7.5062,7.4439,7.4751,1652451.0
2016-01-20 15:40:00,12.0,12.0,11.85,11.92,2486461.0,7.4751,7.4751,7.3816,7.4253,2486461.0
2016-01-20 15:50:00,11.92,11.94,11.87,11.89,3026725.0,7.4253,7.4377,7.3941,7.4066,3026725.0
2016-01-21 09:30:00,12.01,12.04,11.86,11.99,1592122.0,7.4813,7.5,7.3879,7.4689,1592122.0
2016-01-21 09:40:00,11.99,11.99,11.89,11.92,1007748.0,7.4689,7.4689,7.4066,7.4253,1007748.0
2016-01-21 09:50:00,11.92,12.0,11.88,11.96,1061557.0,7.4253,7.4751,7.4003,7.4502,1061557.0
2016-01-21 10:00:00,11.97,12.06,11.96,12.06,1154598.0,7.4564,7.5125,7.4502,7.5125,1154598.0
2016-01-21 10:10:00,12.06,12.11,12.05,12.08,1259774.0,7.5125,7.5436,7.5062,7.5249,1259774.0
2016-01-21 10:20:00,12.08,12.1,12.01,12.07,978544.0,7.5249,7.5374,7.4813,7.5187,978544.0
2016-01-21 10:30:00,12.08,12.11,12.04,12.08,1272774.0,7.5249,7.5436,7.5,7.5249,1272774.0
2016-01-21 10:40:00,12.09,12.23,12.08,12.17,1305305.0,7.5311,7.6184,7.5249,7.581,1305305.0
2016-01-21 10:50:00,12.17,12.19,12.07,12.07,745655.0,7.581,7.5934,7.5187,7.5187,745655.0
2016-01-21 11:00:00,12.08,12.12,12.0,12.09,1894418.0,7.5249,7.5498,7.4751,7.5311,1894418.0
2016-01-21 11:10:00,12.09,12.12,12.07,12.1,795035.0,7.5311,7.5498,7.5187,7.5374,795035.0
2016-01-21 11:20:00,12.1,12.11,12.03,12.04,711362.0,7.5374,7.5436,7.4938,7.5,711362.0
2016-01-21 11:30:00,12.04,12.1,12.04,12.07,2226343.0,7.5,7.5374,7.5,7.5187,2226343.0
2016-01-21 11:40:00,12.07,12.1,12.02,12.09,807214.0,7.5187,7.5374,7.4875,7.5311,807214.0
2016-01-21 11:50:00,12.09,12.17,12.08,12.15,934340.0,7.5311,7.581,7.5249,7.5685,934340.0
2016-01-21 12:00:00,12.16,12.28,12.16,12.26,1420093.0,7.5748,7.6495,7.5748,7.637,1420093.0
2016-01-21 12:10:00,12.26,12.27,12.22,12.26,591494.0,7.637,7.6433,7.6121,7.637,591494.0
2016-01-21 12:20:00,12.26,12.28,12.22,12.26,935697.0,7.637,7.6495,7.6121,7.637,935697.0
2016-01-21 12:30:00,12.27,12.27,12.22,12.25,508644.0,7.6433,7.6433,7.6121,7.6308,508644.0
2016-01-21 12:40:00,12.25,12.26,12.19,12.2,487372.0,7.6308,7.637,7.5934,7.5997,487372.0
2016-01-21 12:50:00,12.2,12.22,12.17,12.2,423350.0,7.5997,7.6121,7.581,7.5997,423350.0
2016-01-21 13:00:00,12.2,12.22,12.18,12.2,582179.0,7.5997,7.6121,7.5872,7.5997,582179.0
2016-01-21 13:10:00,12.2,12.21,12.13,12.14,615556.0,7.5997,7.6059,7.5561,7.5623,615556.0
2016-01-21 13:20:00,12.14,12.14,12.03,12.05,2109451.0,7.5623,7.5623,7.4938,7.5062,2109451.0
2016-01-21 13:30:00,12.05,12.11,12.01,12.09,2117940.0,7.5062,7.5436,7.4813,7.5311,2117940.0
2016-01-21 13:40:00,12.09,12.13,12.05,12.07,1323117.0,7.5311,7.5561,7.5062,7.5187,1323117.0
2016-01-21 13:50:00,12.07,12.08,12.0,12.03,1643260.0,7.5187,7.5249,7.4751,7.4938,1643260.0
2016-01-21 14:00:00,12.04,12.08,12.0,12.05,1449494.0,7.5,7.5249,7.4751,7.5062,1449494.0
2016-01-21 14:10:00,12.05,12.05,11.95,11.96,1161097.0,7.5062,7.5062,7.4439,7.4502,1161097.0
2016-01-21 14:20:00,11.97,12.02,11.93,11.99,1296412.0,7.4564,7.4875,7.4315,7.4689,1296412.0
2016-01-21 14:30:00,11.99,12.05,11.98,12.02,1131499.0,7.4689,7.5062,7.4626,7.4875,1131499.0
2016-01-21 14:40:00,12.03,12.05,11.96,11.96,592060.0,7.4938,7.5062,7.4502,7.4502,592060.0
2016-01-21 14:50:00,11.97,12.08,11.97,12.05,986322.0,7.4564,7.5249,7.4564,7.5062,986322.0
2016-01-21 15:00:00,12.05,12.06,11.96,11.99,1034526.0,7.5062,7.5125,7.4502,7.4689,1034526.0
2016-01-21 15:10:00,12.0,12.06,11.98,12.02,1026097.0,7.4751,7.5125,7.4626,7.4875,1026097.0
2016-01-21 15:20:00,12.02,12.05,11.99,12.02,640600.0,7.4875,7.5062,7.4689,7.4875,640600.0
2016-01-21 15:30:00,12.02,12.08,12.01,12.05,1390354.0,7.4875,7.5249,7.4813,7.5062,1390354.0
2016-01-21 15:40:00,12.04,12.07,11.99,12.02,1917867.0,7.5,7.5187,7.4689,7.4875,1917867.0
2016-01-21 15:50:00,12.02,12.04,12.0,12.0,2884703.0,7.4875,7.5,7.4751,7.4751,2884703.0
2016-01-22 09:30:00,12.26,12.33,12.17,12.22,2603905.0,7.637,7.6807,7.581,7.6121,2603905.0
2016-01-22 09:40:00,12.23,12.25,12.18,12.24,1020275.0,7.6184,7.6308,7.5872,7.6246,1020275.0
2016-01-22 09:50:00,12.25,12.33,12.23,12.32,1049574.0,7.6308,7.6807,7.6184,7.6744,1049574.0
2016-01-22 10:00:00,12.32,12.34,12.24,12.28,1143766.0,7.6744,7.6869,7.6246,7.6495,1143766.0
2016-01-22 10:10:00,12.27,12.34,12.27,12.3,1033337.0,7.6433,7.6869,7.6433,7.662,1033337.0
2016-01-22 10:20:00,12.3,12.34,12.23,12.3,986725.0,7.662,7.6869,7.6184,7.662,986725.0
2016-01-22 10:30:00,12.3,12.36,12.3,12.34,2174955.0,7.662,7.6993,7.662,7.6869,2174955.0
2016-01-22 10:40:00,12.34,12.34,12.3,12.32,1558836.0,7.6869,7.6869,7.662,7.6744,1558836.0
2016-01-22 10:50:00,12.32,12.34,12.25,12.25,1441376.0,7.6744,7.6869,7.6308,7.6308,1441376.0
2016-01-22 11:00:00,12.25,12.28,12.23,12.25,1110857.0,7.6308,7.6495,7.6184,7.6308,1110857.0
2016-01-22 11:10:00,12.24,12.26,12.2,12.2,1597970.0,7.6246,7.637,7.5997,7.5997,1597970.0
2016-01-22 11:20:00,12.21,12.23,12.16,12.19,1291262.0,7.6059,7.6184,7.5748,7.5934,1291262.0
2016-01-22 11:30:00,12.19,12.2,12.15,12.15,516447.0,7.5934,7.5997,7.5685,7.5685,516447.0
2016-01-22 11:40:00,12.16,12.18,12.08,12.09,1186998.0,7.5748,7.5872,7.5249,7.5311,1186998.0
2016-01-22 11:50:00,12.09,12.12,12.08,12.1,790280.0,7.5311,7.5498,7.5249,7.5374,790280.0
2016-01-22 12:00:00,12.1,12.11,12.04,12.08,1189384.0,7.5374,7.5436,7.5,7.5249,1189384.0
2016-01-22 12:10:00,12.08,12.09,12.03,12.07,790397.0,7.5249,7.5311,7.4938,7.5187,790397.0
2016-01-22 12:20:00,12.08,12.1,12.04,12.04,956665.0,7.5249,7.5374,7.5,7.5,956665.0
2016-01-22 12:30:00,12.04,12.1,12.03,12.1,837770.0,7.5,7.5374,7.4938,7.5374,837770.0
2016-01-22 12:40:00,12.1,12.13,12.09,12.13,669146.0,7.5374,7.5561,7.5311,7.5561,669146.0
2016-01-22 12:50:00,12.13,12.13,12.09,12.1,399963.0,7.5561,7.5561,7.5311,7.5374,399963.0
2016-01-22 13:00:00,12.1,12.1,12.04,12.05,475674.0,7.5374,7.5374,7.5,7.5062,475674.0
2016-01-22 13:10:00,12.04,12.08,12.04,12.08,318310.0,7.5,7.5249,7.5,7.5249,318310.0
2016-01-22 13:20:00,12.08,12.11,12.06,12.07,595729.0,7.5249,7.5436,7.5125,7.5187,595729.0
2016-01-22 13:30:00,12.06,12.09,12.05,12.08,414030.0,7.5125,7.5311,7.5062,7.5249,414030.0
2016-01-22 13:40:00,12.08,12.14,12.07,12.13,621154.0,7.5249,7.5623,7.5187,7.5561,621154.0
2016-01-22 13:50:00,12.14,12.14,12.12,12.13,529945.0,7.5623,7.5623,7.5498,7.5561,529945.0
2016-01-22 14:00:00,12.14,12.14,12.1,12.12,407951.0,7.5623,7.5623,7.5374,7.5498,407951.0
2016-01-22 14:10:00,12.12,12.15,12.11,12.13,503076.0,7.5498,7.5685,7.5436,7.5561,503076.0
2016-01-22 14:20:00,12.13,12.15,12.09,12.1,588307.0,7.5561,7.5685,7.5311,7.5374,588307.0
2016-01-22 14:30:00,12.09,12.11,12.06,12.08,691293.0,7.5311,7.5436,7.5125,7.5249,691293.0
2016-01-22 14:40:00,12.08,12.09,12.06,12.07,432097.0,7.5249,7.5311,7.5125,7.5187,432097.0
2016-01-22 14:50:00,12.08,12.1,12.06,12.1,525350.0,7.5249,7.5374,7.5125,7.5374,525350.0
2016-01-22 15:00:00,12.1,12.11,12.06,12.07,568805.0,7.5374,7.5436,7.5125,7.5187,568805.0
2016-01-22 15:10:00,12.07,12.11,12.05,12.1,1237240.0,7.5187,7.5436,7.5062,7.5374,1237240.0
2016-01-22 15:20:00,12.1,12.11,12.07,12.1,1094831.0,7.5374,7.5436,7.5187,7.5374,1094831.0
2016-01-22 15:30:00,12.1,12.1,12.06,12.08,1352786.0,7.5374,7.5374,7.5125,7.5249,1352786.0
2016-01-22 15:40:00,12.08,12.14,12.07,12.14,1389297.0,7.5249,7.5623,7.5187,7.5623,1389297.0
2016-01-22 15:50:00,12.13,12.15,12.11,12.15,2277405.0,7.5561,7.5685,7.5436,7.5685,2277405.0
2016-01-25 09:30:00,12.3,12.32,12.11,12.18,2625756.0,7.662,7.6744,7.5436,7.5872,2625756.0
2016-01-25 09:40:00,12.19,12.22,12.02,12.05,2467525.0,7.5934,7.6121,7.4875,7.5062,2467525.0
2016-01-25 09:50:00,12.05,12.13,12.05,12.12,1597645.0,7.5062,7.5561,7.5062,7.5498,1597645.0
2016-01-25 10:00:00,12.11,12.15,12.08,12.11,1329784.0,7.5436,7.5685,7.5249,7.5436,1329784.0
2016-01-25 10:10:00,12.11,12.11,12.05,12.09,1216249.0,7.5436,7.5436,7.5062,7.5311,1216249.0
2016-01-25 10:20:00,12.09,12.11,12.05,12.06,850331.0,7.5311,7.5436,7.5062,7.5125,850331.0
2016-01-25 10:30:00,12.05,12.09,12.0,12.02,1794552.0,7.5062,7.5311,7.4751,7.4875,1794552.0
2016-01-25 10:40:00,12.02,12.03,11.98,12.0,1265099.0,7.4875,7.4938,7.4626,7.4751,1265099.0
2016-01-25 10:50:00,12.0,12.05,11.99,12.02,661438.0,7.4751,7.5062,7.4689,7.4875,661438.0
2016-01-25 11:00:00,12.02,12.02,11.93,11.97,1668937.0,7.4875,7.4875,7.4315,7.4564,1668937.0
2016-01-25 11:10:00,11.96,12.0,11.96,12.0,917339.0,7.4502,7.4751,7.4502,7.4751,917339.0
2016-01-25 11:20:00,12.0,12.03,11.98,12.03,900546.0,7.4751,7.4938,7.4626,7.4938,900546.0
2016-01-25 11:30:00,12.03,12.03,12.0,12.02,545613.0,7.4938,7.4938,7.4751,7.4875,545613.0
2016-01-25 11:40:00,12.02,12.02,11.98,11.99,475588.0,7.4875,7.4875,7.4626,7.4689,475588.0
2016-01-25 11:50:00,12.0,12.04,11.99,12.0,566713.0,7.4751,7.5,7.4689,7.4751,566713.0
2016-01-25 12:00:00,12.0,12.03,11.99,12.03,404245.0,7.4751,7.4938,7.4689,7.4938,404245.0
2016-01-25 12:10:00,12.03,12.05,12.02,12.04,859941.0,7.4938,7.5062,7.4875,7.5,859941.0
2016-01-25 12:20:00,12.04,12.08,12.04,12.08,492631.0,7.5,7.5249,7.5,7.5249,492631.0
2016-01-25 12:30:00,12.08,12.1,12.06,12.08,616444.0,7.5249,7.5374,7.5125,7.5249,616444.0
2016-01-25 12:40:00,12.08,12.09,12.06,12.08,706716.0,7.5249,7.5311,7.5125,7.5249,706716.0
2016-01-25 12:50:00,12.08,12.09,12.07,12.08,427764.0,7.5249,7.5311,7.5187,7.5249,427764.0
2016-01-25 13:00:00,12.08,12.12,12.08,12.11,616126.0,7.5249,7.5498,7.5249,7.5436,616126.0
2016-01-25 13:10:00,12.11,12.11,12.08,12.11,408181.0,7.5436,7.5436,7.5249,7.5436,408181.0
2016-01-25 13:20:00,12.11,12.12,12.09,12.11,393330.0,7.5436,7.5498,7.5311,7.5436,393330.0
2016-01-25 13:30:00,12.1,12.13,12.08,12.09,670329.0,7.5374,7.5561,7.5249,7.5311,670329.0
2016-01-25 13:40:00,12.09,12.1,12.05,12.06,438989.0,7.5311,7.5374,7.5062,7.5125,438989.0
2016-01-25 13:50:00,12.06,12.07,12.04,12.04,378349.0,7.5125,7.5187,7.5,7.5,378349.0
2016-01-25 14:00:00,12.04,12.11,12.03,12.1,582990.0,7.5,7.5436,7.4938,7.5374,582990.0
2016-01-25 14:10:00,12.11,12.12,12.08,12.11,540783.0,7.5436,7.5498,7.5249,7.5436,540783.0
2016-01-25 14:20:00,12.11,12.11,12.07,12.1,446720.0,7.5436,7.5436,7.5187,7.5374,446720.0
2016-01-25 14:30:00,12.1,12.1,12.08,12.1,462779.0,7.5374,7.5374,7.5249,7.5374,462779.0
2016-01-25 14:40:00,12.09,12.1,12.05,12.05,824421.0,7.5311,7.5374,7.5062,7.5062,824421.0
2016-01-25 14:50:00,12.05,12.06,12.01,12.03,1167361.0,7.5062,7.5125,7.4813,7.4938,1167361.0
2016-01-25 15:00:00,12.03,12.06,12.01,12.02,715728.0,7.4938,7.5125,7.4813,7.4875,715728.0
2016-01-25 15:10:00,12.02,12.06,12.02,12.05,672007.0,7.4875,7.5125,7.4875,7.5062,672007.0
2016-01-25 15:20:00,12.04,12.05,12.02,12.03,605620.0,7.5,7.5062,7.4875,7.4938,605620.0
2016-01-25 15:30:00,12.03,12.04,11.99,11.99,1023086.0,7.4938,7.5,7.4689,7.4689,1023086.0
2016-01-25 15:40:00,12.0,12.01,11.97,12.01,1610950.0,7.4751,7.4813,7.4564,7.4813,1610950.0
2016-01-25 15:50:00,12.01,12.02,11.97,11.99,2543509.0,7.4813,7.4875,7.4564,7.4689,2543509.0
2016-01-26 09:30:00,12.14,12.21,12.09,12.13,2508106.0,7.5623,7.6059,7.5311,7.5561,2508106.0
2016-01-26 09:40:00,12.13,12.16,12.04,12.07,2064437.0,7.5561,7.5748,7.5,7.5187,2064437.0
2016-01-26 09:50:00,12.07,12.11,12.04,12.05,937512.0,7.5187,7.5436,7.5,7.5062,937512.0
2016-01-26 10:00:00,12.05,12.14,12.04,12.13,1275661.0,7.5062,7.5623,7.5,7.5561,1275661.0
2016-01-26 10:10:00,12.13,12.16,12.13,12.14,1096035.0,7.5561,7.5748,7.5561,7.5623,1096035.0
2016-01-26 10:20:00,12.14,12.16,12.11,12.12,752226.0,7.5623,7.5748,7.5436,7.5498,752226.0
2016-01-26 10:30:00,12.12,12.16,12.12,12.15,690469.0,7.5498,7.5748,7.5498,7.5685,690469.0
2016-01-26 10:40:00,12.16,12.22,12.15,12.19,1082271.0,7.5748,7.6121,7.5685,7.5934,1082271.0
2016-01-26 10:50:00,12.2,12.23,12.18,12.22,911120.0,7.5997,7.6184,7.5872,7.6121,911120.0
2016-01-26 11:00:00,12.22,12.28,12.21,12.23,1413223.0,7.6121,7.6495,7.6059,7.6184,1413223.0
2016-01-26 11:10:00,12.22,12.24,12.18,12.19,1605525.0,7.6121,7.6246,7.5872,7.5934,1605525.0
2016-01-26 11:20:00,12.2,12.21,12.16,12.21,1125829.0,7.5997,7.6059,7.5748,7.6059,1125829.0
2016-01-26 11:30:00,12.21,12.21,12.17,12.2,1039119.0,7.6059,7.6059,7.581,7.5997,1039119.0
2016-01-26 11:40:00,12.19,12.21,12.18,12.19,490789.0,7.5934,7.6059,7.5872,7.5934,490789.0
2016-01-26 11:50:00,12.2,12.22,12.19,12.21,770010.0,7.5997,7.6121,7.5934,7.6059,770010.0
2016-01-26 12:00:00,12.21,12.23,12.2,12.21,814737.0,7.6059,7.6184,7.5997,7.6059,814737.0
2016-01-26 12:10:00,12.22,12.26,12.21,12.24,841296.0,7.6121,7.637,7.6059,7.6246,841296.0
2016-01-26 12:20:00,12.24,12.26,12.24,12.26,1039081.0,7.6246,7.637,7.6246,7.637,1039081.0
2016-01-26 12:30:00,12.26,12.27,12.25,12.25,1058622.0,7.637,7.6433,7.6308,7.6308,1058622.0
2016-01-26 12:40:00,12.26,12.28,12.24,12.27,980581.0,7.637,7.6495,7.6246,7.6433,980581.0
2016-01-26 12:50:00,12.27,12.28,12.26,12.27,737635.0,7.6433,7.6495,7.637,7.6433,737635.0
2016-01-26 13:00:00,12.27,12.29,12.25,12.26,804547.0,7.6433,7.6557,7.6308,7.637,804547.0
2016-01-26 13:10:00,12.26,12.29,12.25,12.29,741011.0,7.637,7.6557,7.6308,7.6557,741011.0
2016-01-26 13:20:00,12.29,12.3,12.26,12.27,658318.0,7.6557,7.662,7.637,7.6433,658318.0
2016-01-26 13:30:00,12.26,12.27,12.25,12.25,426314.0,7.637,7.6433,7.6308,7.6308,426314.0
2016-01-26 13:40:00,12.26,12.28,12.25,12.28,501420.0,7.637,7.6495,7.6308,7.6495,501420.0
2016-01-26 13:50:00,12.28,12.28,12.25,12.26,443884.0,7.6495,7.6495,7.6308,7.637,443884.0
2016-01-26 14:00:00,12.25,12.27,12.24,12.26,648491.0,7.6308,7.6433,7.6246,7.637,648491.0
2016-01-26 14:10:00,12.26,12.27,12.25,12.27,416423.0,7.637,7.6433,7.6308,7.6433,416423.0
2016-01-26 14:20:00,12.27,12.28,12.24,12.25,647760.0,7.6433,7.6495,7.6246,7.6308,647760.0
2016-01-26 14:30:00,12.25,12.27,12.23,12.25,1296540.0,7.6308,7.6433,7.6184,7.6308,1296540.0
2016-01-26 14:40:00,12.25,12.27,12.23,12.25,755803.0,7.6308,7.6433,7.6184,7.6308,755803.0
2016-01-26 14:50:00,12.25,12.26,12.2,12.22,2114951.0,7.6308,7.637,7.5997,7.6121,2114951.0
2016-01-26 15:00:00,12.22,12.23,12.17,12.18,1410400.0,7.6121,7.6184,7.581,7.5872,1410400.0
2016-01-26 15:10:00,12.17,12.21,12.16,12.18,1329385.0,7.581,7.6059,7.5748,7.5872,1329385.0
2016-01-26 15:20:00,12.18,12.22,12.18,12.21,866569.0,7.5872,7.6121,7.5872,7.6059,866569.0
2016-01-26 15:30:00,12.21,12.25,12.18,12.25,1539961.0,7.6059,7.6308,7.5872,7.6308,1539961.0
2016-01-26 15:40:00,12.25,12.26,12.21,12.23,1620907.0,7.6308,7.637,7.6059,7.6184,1620907.0
2016-01-26 15:50:00,12.23,12.26,12.21,12.26,3043916.0,7.6184,7.637,7.6059,7.637,3043916.0
2016-01-27 09:30:00,12.05,12.1,11.97,12.05,2743290.0,7.7596,7.7918,7.7081,7.7596,2743290.0
2016-01-27 09:40:00,12.05,12.09,11.99,12.0,1274993.0,7.7596,7.7854,7.721,7.7274,1274993.0
2016-01-27 09:50:00,12.0,12.0,11.91,11.92,1322695.0,7.7274,7.7274,7.6695,7.6759,1322695.0
2016-01-27 10:00:00,11.91,11.98,11.85,11.96,2133682.0,7.6695,7.7145,7.6308,7.7017,2133682.0
2016-01-27 10:10:00,11.96,11.97,11.85,11.89,1122186.0,7.7017,7.7081,7.6308,7.6566,1122186.0
2016-01-27 10:20:00,11.9,11.91,11.85,11.86,548517.0,7.663,7.6695,7.6308,7.6373,548517.0
2016-01-27 10:30:00,11.86,11.92,11.85,11.9,944212.0,7.6373,7.6759,7.6308,7.663,944212.0
2016-01-27 10:40:00,11.9,11.95,11.89,11.94,887709.0,7.663,7.6952,7.6566,7.6888,887709.0
2016-01-27 10:50:00,11.93,11.94,11.87,11.9,661609.0,7.6823,7.6888,7.6437,7.663,661609.0
2016-01-27 11:00:00,11.9,11.9,11.86,11.89,525353.0,7.663,7.663,7.6373,7.6566,525353.0
2016-01-27 11:10:00,11.88,11.92,11.86,11.92,512128.0,7.6501,7.6759,7.6373,7.6759,512128.0
2016-01-27 11:20:00,11.92,11.97,11.91,11.95,792924.0,7.6759,7.7081,7.6695,7.6952,792924.0
2016-01-27 11:30:00,11.95,11.98,11.92,11.98,882192.0,7.6952,7.7145,7.6759,7.7145,882192.0
2016-01-27 11:40:00,11.98,12.05,11.96,12.03,973998.0,7.7145,7.7596,7.7017,7.7467,973998.0
2016-01-27 11:50:00,12.03,12.03,11.99,12.01,512273.0,7.7467,7.7467,7.721,7.7338,512273.0
2016-01-27 12:00:00,12.01,12.04,11.97,11.97,507793.0,7.7338,7.7532,7.7081,7.7081,507793.0
2016-01-27 12:10:00,11.98,12.03,11.97,12.03,574532.0,7.7145,7.7467,7.7081,7.7467,574532.0
2016-01-27 12:20:00,12.03,12.04,11.99,12.0,731096.0,7.7467,7.7532,7.721,7.7274,731096.0
2016-01-27 12:30:00,11.99,12.0,11.95,11.99,484707.0,7.721,7.7274,7.6952,7.721,484707.0
2016-01-27 12:40:00,11.99,12.03,11.98,12.01,588401.0,7.721,7.7467,7.7145,7.7338,588401.0
2016-01-27 12:50:00,12.01,12.02,11.98,11.99,529267.0,7.7338,7.7403,7.7145,7.721,529267.0
2016-01-27 13:00:00,11.98,12.02,11.98,12.02,638360.0,7.7145,7.7403,7.7145,7.7403,638360.0
2016-01-27 13:10:00,12.02,12.03,11.98,12.0,630126.0,7.7403,7.7467,7.7145,7.7274,630126.0
2016-01-27 13:20:00,12.0,12.04,11.99,12.02,372234.0,7.7274,7.7532,7.721,7.7403,372234.0
2016-01-27 13:30:00,12.02,12.04,12.01,12.02,474099.0,7.7403,7.7532,7.7338,7.7403,474099.0
2016-01-27 13:40:00,12.02,12.03,11.98,12.0,676001.0,7.7403,7.7467,7.7145,7.7274,676001.0
2016-01-27 13:50:00,12.01,12.04,11.99,12.03,420556.0,7.7338,7.7532,7.721,7.7467,420556.0
2016-01-27 14:00:00,12.03,12.08,11.92,11.93,1676846.0,7.7467,7.7789,7.6759,7.6823,1676846.0
2016-01-27 14:10:00,11.92,11.98,11.9,11.98,1184234.0,7.6759,7.7145,7.663,7.7145,1184234.0
2016-01-27 14:20:00,11.97,12.0,11.93,11.97,813039.0,7.7081,7.7274,7.6823,7.7081,813039.0
2016-01-27 14:30:00,11.97,11.97,11.88,11.88,761521.0,7.7081,7.7081,7.6501,7.6501,761521.0
2016-01-27 14:40:00,11.89,11.91,11.86,11.88,1037969.0,7.6566,7.6695,7.6373,7.6501,1037969.0
2016-01-27 14:50:00,11.88,11.91,11.85,11.86,968454.0,7.6501,7.6695,7.6308,7.6373,968454.0
2016-01-27 15:00:00,11.86,11.86,11.79,11.84,1246407.0,7.6373,7.6373,7.5922,7.6244,1246407.0
2016-01-27 15:10:00,11.83,11.84,11.73,11.74,1413042.0,7.6179,7.6244,7.5535,7.56,1413042.0
2016-01-27 15:20:00,11.75,11.83,11.73,11.8,1289339.0,7.5664,7.6179,7.5535,7.5986,1289339.0
2016-01-27 15:30:00,11.8,11.86,11.8,11.83,1769162.0,7.5986,7.6373,7.5986,7.6179,1769162.0
2016-01-27 15:40:00,11.83,11.85,11.8,11.83,1783835.0,7.6179,7.6308,7.5986,7.6179,1783835.0
2016-01-27 15:50:00,11.83,11.86,11.81,11.85,2622030.0,7.6179,7.6373,7.6051,7.6308,2622030.0
2016-01-28 09:30:00,12.03,12.06,11.86,11.88,3311856.0,7.7467,7.766,7.6373,7.6501,3311856.0
2016-01-28 09:40:00,11.87,11.88,11.68,11.69,3811701.0,7.6437,7.6501,7.5213,7.5278,3811701.0
2016-01-28 09:50:00,11.68,11.72,11.55,11.57,4106091.0,7.5213,7.5471,7.4376,7.4505,4106091.0
2016-01-28 10:00:00,11.56,11.59,11.4,11.47,6079254.0,7.4441,7.4634,7.341,7.3861,6079254.0
2016-01-28 10:10:00,11.46,11.47,11.25,11.27,3852832.0,7.3797,7.3861,7.2444,7.2573,3852832.0
2016-01-28 10:20:00,11.27,11.49,11.2,11.48,5013950.0,7.2573,7.399,7.2122,7.3926,5013950.0
2016-01-28 10:30:00,11.48,11.68,11.47,11.67,4354398.0,7.3926,7.5213,7.3861,7.5149,4354398.0
2016-01-28 10:40:00,11.67,11.75,11.61,11.75,3833313.0,7.5149,7.5664,7.4763,7.5664,3833313.0
2016-01-28 10:50:00,11.75,11.76,11.56,11.63,1795867.0,7.5664,7.5729,7.4441,7.4891,1795867.0
2016-01-28 11:00:00,11.63,11.64,11.56,11.6,1212237.0,7.4891,7.4956,7.4441,7.4698,1212237.0
2016-01-28 11:10:00,11.6,11.63,11.55,11.55,1040891.0,7.4698,7.4891,7.4376,7.4376,1040891.0
2016-01-28 11:20:00,11.55,11.59,11.5,11.52,1444140.0,7.4376,7.4634,7.4054,7.4183,1444140.0
2016-01-28 11:30:00,11.52,11.59,11.51,11.51,1333229.0,7.4183,7.4634,7.4119,7.4119,1333229.0
2016-01-28 11:40:00,11.52,11.52,11.48,11.5,1367233.0,7.4183,7.4183,7.3926,7.4054,1367233.0
2016-01-28 11:50:00,11.5,11.55,11.49,11.51,1204357.0,7.4054,7.4376,7.399,7.4119,1204357.0
2016-01-28 12:00:00,11.5,11.57,11.49,11.54,1270509.0,7.4054,7.4505,7.399,7.4312,1270509.0
2016-01-28 12:10:00,11.55,11.61,11.53,11.55,1997818.0,7.4376,7.4763,7.4248,7.4376,1997818.0
2016-01-28 12:20:00,11.56,11.61,11.55,11.59,639874.0,7.4441,7.4763,7.4376,7.4634,639874.0
2016-01-28 12:30:00,11.59,11.62,11.55,11.56,837694.0,7.4634,7.4827,7.4376,7.4441,837694.0
2016-01-28 12:40:00,11.55,11.59,11.54,11.57,1003381.0,7.4376,7.4634,7.4312,7.4505,1003381.0
2016-01-28 12:50:00,11.57,11.61,11.56,11.61,863204.0,7.4505,7.4763,7.4441,7.4763,863204.0
2016-01-28 13:00:00,11.61,11.68,11.59,11.68,1687801.0,7.4763,7.5213,7.4634,7.5213,1687801.0
2016-01-28 13:10:00,11.68,11.72,11.65,11.66,1088772.0,7.5213,7.5471,7.502,7.5085,1088772.0
2016-01-28 13:20:00,11.66,11.68,11.62,11.65,996235.0,7.5085,7.5213,7.4827,7.502,996235.0
2016-01-28 13:30:00,11.65,11.72,11.65,11.71,628459.0,7.502,7.5471,7.502,7.5407,628459.0
2016-01-28 13:40:00,11.71,11.73,11.65,11.68,671429.0,7.5407,7.5535,7.502,7.5213,671429.0
2016-01-28 13:50:00,11.67,11.69,11.61,11.62,809463.0,7.5149,7.5278,7.4763,7.4827,809463.0
2016-01-28 14:00:00,11.62,11.68,11.61,11.67,855105.0,7.4827,7.5213,7.4763,7.5149,855105.0
2016-01-28 14:10:00,11.67,11.7,11.62,11.63,1135419.0,7.5149,7.5342,7.4827,7.4891,1135419.0
2016-01-28 14:20:00,11.63,11.68,11.6,11.68,907967.0,7.4891,7.5213,7.4698,7.5213,907967.0
2016-01-28 14:30:00,11.68,11.74,11.67,11.71,1211934.0,7.5213,7.56,7.5149,7.5407,1211934.0
2016-01-28 14:40:00,11.71,11.72,11.67,11.68,662611.0,7.5407,7.5471,7.5149,7.5213,662611.0
2016-01-28 14:50:00,11.69,11.72,11.67,11.72,605230.0,7.5278,7.5471,7.5149,7.5471,605230.0
2016-01-28 15:00:00,11.72,11.74,11.69,11.73,881065.0,7.5471,7.56,7.5278,7.5535,881065.0
2016-01-28 15:10:00,11.73,11.75,11.71,11.74,1043128.0,7.5535,7.5664,7.5407,7.56,1043128.0
2016-01-28 15:20:00,11.74,11.77,11.72,11.75,1409723.0,7.56,7.5793,7.5471,7.5664,1409723.0
2016-01-28 15:30:00,11.75,11.81,11.73,11.79,1711381.0,7.5664,7.6051,7.5535,7.5922,1711381.0
2016-01-28 15:40:00,11.78,11.79,11.7,11.76,2067112.0,7.5857,7.5922,7.5342,7.5729,2067112.0
2016-01-28 15:50:00,11.75,11.76,11.69,11.72,3110494.0,7.5664,7.5729,7.5278,7.5471,3110494.0
2016-01-29 09:30:00,11.83,11.85,11.73,11.73,2085284.0,7.6179,7.6308,7.5535,7.5535,2085284.0
2016-01-29 09:40:00,11.74,11.74,11.65,11.72,1456700.0,7.56,7.56,7.502,7.5471,1456700.0
2016-01-29 09:50:00,11.71,11.8,11.71,11.78,1034585.0,7.5407,7.5986,7.5407,7.5857,1034585.0
2016-01-29 10:00:00,11.78,11.85,11.76,11.83,1096297.0,7.5857,7.6308,7.5729,7.6179,1096297.0
2016-01-29 10:10:00,11.84,11.85,11.78,11.83,906731.0,7.6244,7.6308,7.5857,7.6179,906731.0
2016-01-29 10:20:00,11.83,11.84,11.76,11.77,624937.0,7.6179,7.6244,7.5729,7.5793,624937.0
2016-01-29 10:30:00,11.77,11.77,11.72,11.76,966773.0,7.5793,7.5793,7.5471,7.5729,966773.0
2016-01-29 10:40:00,11.76,11.8,11.71,11.72,2308019.0,7.5729,7.5986,7.5407,7.5471,2308019.0
2016-01-29 10:50:00,11.72,11.74,11.68,11.73,1438834.0,7.5471,7.56,7.5213,7.5535,1438834.0
2016-01-29 11:00:00,11.73,11.75,11.68,11.71,1057784.0,7.5535,7.5664,7.5213,7.5407,1057784.0
2016-01-29 11:10:00,11.71,11.74,11.7,11.73,586770.0,7.5407,7.56,7.5342,7.5535,586770.0
2016-01-29 11:20:00,11.73,11.74,11.69,11.69,1255415.0,7.5535,7.56,7.5278,7.5278,1255415.0
2016-01-29 11:30:00,11.69,11.73,11.69,11.71,775867.0,7.5278,7.5535,7.5278,7.5407,775867.0
2016-01-29 11:40:00,11.71,11.72,11.69,11.7,707680.0,7.5407,7.5471,7.5278,7.5342,707680.0
2016-01-29 11:50:00,11.7,11.73,11.69,11.69,865850.0,7.5342,7.5535,7.5278,7.5278,865850.0
2016-01-29 12:00:00,11.7,11.71,11.66,11.7,1037072.0,7.5342,7.5407,7.5085,7.5342,1037072.0
2016-01-29 12:10:00,11.7,11.73,11.68,11.73,767997.0,7.5342,7.5535,7.5213,7.5535,767997.0
2016-01-29 12:20:00,11.73,11.78,11.72,11.77,706972.0,7.5535,7.5857,7.5471,7.5793,706972.0
2016-01-29 12:30:00,11.77,11.79,11.75,11.75,773222.0,7.5793,7.5922,7.5664,7.5664,773222.0
2016-01-29 12:40:00,11.76,11.79,11.75,11.77,557212.0,7.5729,7.5922,7.5664,7.5793,557212.0
2016-01-29 12:50:00,11.76,11.78,11.76,11.78,469789.0,7.5729,7.5857,7.5729,7.5857,469789.0
2016-01-29 13:00:00,11.78,11.78,11.73,11.75,605122.0,7.5857,7.5857,7.5535,7.5664,605122.0
2016-01-29 13:10:00,11.75,11.76,11.73,11.74,750641.0,7.5664,7.5729,7.5535,7.56,750641.0
2016-01-29 13:20:00,11.75,11.75,11.73,11.74,409182.0,7.5664,7.5664,7.5535,7.56,409182.0
2016-01-29 13:30:00,11.74,11.74,11.73,11.74,282864.0,7.56,7.56,7.5535,7.56,282864.0
2016-01-29 13:40:00,11.73,11.75,11.73,11.75,379682.0,7.5535,7.5664,7.5535,7.5664,379682.0
2016-01-29 13:50:00,11.75,11.75,11.7,11.7,860469.0,7.5664,7.5664,7.5342,7.5342,860469.0
2016-01-29 14:00:00,11.7,11.71,11.7,11.71,524383.0,7.5342,7.5407,7.5342,7.5407,524383.0
2016-01-29 14:10:00,11.7,11.75,11.7,11.75,567687.0,7.5342,7.5664,7.5342,7.5664,567687.0
2016-01-29 14:20:00,11.75,11.78,11.74,11.76,864308.0,7.5664,7.5857,7.56,7.5729,864308.0
2016-01-29 14:30:00,11.77,11.78,11.75,11.78,637183.0,7.5793,7.5857,7.5664,7.5857,637183.0
2016-01-29 14:40:00,11.77,11.8,11.77,11.78,759175.0,7.5793,7.5986,7.5793,7.5857,759175.0
2016-01-29 14:50:00,11.78,11.82,11.75,11.82,1370695.0,7.5857,7.6115,7.5664,7.6115,1370695.0
2016-01-29 15:00:00,11.82,11.85,11.81,11.84,1429649.0,7.6115,7.6308,7.6051,7.6244,1429649.0
2016-01-29 15:10:00,11.85,11.88,11.83,11.88,1940852.0,7.6308,7.6501,7.6179,7.6501,1940852.0
2016-01-29 15:20:00,11.88,11.9,11.83,11.86,2560924.0,7.6501,7.663,7.6179,7.6373,2560924.0
2016-01-29 15:30:00,11.85,11.9,11.85,11.85,1783673.0,7.6308,7.663,7.6308,7.6308,1783673.0
2016-01-29 15:40:00,11.85,11.92,11.84,11.92,1933877.0,7.6308,7.6759,7.6244,7.6759,1933877.0
2016-01-29 15:50:00,11.92,11.94,11.87,11.9,4501419.0,7.6759,7.6888,7.6437,7.663,4501419.0
2016-02-01 09:30:00,11.92,11.92,11.73,11.79,2312077.0,7.6759,7.6759,7.5535,7.5922,2312077.0
2016-02-01 09:40:00,11.79,11.82,11.75,11.77,696112.0,7.5922,7.6115,7.5664,7.5793,696112.0
2016-02-01 09:50:00,11.77,11.85,11.77,11.83,435936.0,7.5793,7.6308,7.5793,7.6179,435936.0
2016-02-01 10:00:00,11.83,11.86,11.75,11.86,888592.0,7.6179,7.6373,7.5664,7.6373,888592.0
2016-02-01 10:10:00,11.86,11.9,11.84,11.87,606211.0,7.6373,7.663,7.6244,7.6437,606211.0
2016-02-01 10:20:00,11.87,11.9,11.82,11.86,569251.0,7.6437,7.663,7.6115,7.6373,569251.0
2016-02-01 10:30:00,11.86,11.93,11.85,11.91,917364.0,7.6373,7.6823,7.6308,7.6695,917364.0
2016-02-01 10:40:00,11.9,12.01,11.9,12.01,1202398.0,7.663,7.7338,7.663,7.7338,1202398.0
2016-02-01 10:50:00,12.01,12.04,11.97,12.04,1673942.0,7.7338,7.7532,7.7081,7.7532,1673942.0
2016-02-01 11:00:00,12.04,12.04,12.0,12.03,861036.0,7.7532,7.7532,7.7274,7.7467,861036.0
2016-02-01 11:10:00,12.03,12.07,12.02,12.05,819984.0,7.7467,7.7725,7.7403,7.7596,819984.0
2016-02-01 11:20:00,12.05,12.06,12.0,12.03,802074.0,7.7596,7.766,7.7274,7.7467,802074.0
2016-02-01 11:30:00,12.03,12.04,12.0,12.03,457737.0,7.7467,7.7532,7.7274,7.7467,457737.0
2016-02-01 11:40:00,12.04,12.05,12.01,12.03,600666.0,7.7532,7.7596,7.7338,7.7467,600666.0
2016-02-01 11:50:00,12.03,12.06,12.01,12.03,787116.0,7.7467,7.766,7.7338,7.7467,787116.0
2016-02-01 12:00:00,12.03,12.03,11.98,11.99,635284.0,7.7467,7.7467,7.7145,7.721,635284.0
2016-02-01 12:10:00,11.99,12.03,11.98,12.01,383022.0,7.721,7.7467,7.7145,7.7338,383022.0
2016-02-01 12:20:00,12.01,12.03,12.0,12.01,743244.0,7.7338,7.7467,7.7274,7.7338,743244.0
2016-02-01 12:30:00,12.01,12.02,11.98,11.98,428114.0,7.7338,7.7403,7.7145,7.7145,428114.0
2016-02-01 12:40:00,11.98,12.0,11.97,12.0,496239.0,7.7145,7.7274,7.7081,7.7274,496239.0
2016-02-01 12:50:00,12.0,12.0,11.96,11.96,416339.0,7.7274,7.7274,7.7017,7.7017,416339.0
2016-02-01 13:00:00,11.96,12.01,11.96,11.97,564234.0,7.7017,7.7338,7.7017,7.7081,564234.0
2016-02-01 13:10:00,11.97,11.99,11.92,11.93,800546.0,7.7081,7.721,7.6759,7.6823,800546.0
2016-02-01 13:20:00,11.93,11.99,11.92,11.99,615114.0,7.6823,7.721,7.6759,7.721,615114.0
2016-02-01 13:30:00,11.99,12.01,11.96,12.01,871078.0,7.721,7.7338,7.7017,7.7338,871078.0
2016-02-01 13:40:00,12.01,12.07,12.0,12.04,1424047.0,7.7338,7.7725,7.7274,7.7532,1424047.0
2016-02-01 13:50:00,12.04,12.05,11.99,12.03,400632.0,7.7532,7.7596,7.721,7.7467,400632.0
2016-02-01 14:00:00,12.03,12.06,12.02,12.03,660829.0,7.7467,7.766,7.7403,7.7467,660829.0
2016-02-01 14:10:00,12.03,12.03,11.98,12.03,421568.0,7.7467,7.7467,7.7145,7.7467,421568.0
2016-02-01 14:20:00,12.03,12.07,12.02,12.06,765494.0,7.7467,7.7725,7.7403,7.766,765494.0
2016-02-01 14:30:00,12.07,12.09,12.06,12.08,700435.0,7.7725,7.7854,7.766,7.7789,700435.0
2016-02-01 14:40:00,12.08,12.1,12.05,12.06,643486.0,7.7789,7.7918,7.7596,7.766,643486.0
2016-02-01 14:50:00,12.06,12.1,12.05,12.09,591232.0,7.766,7.7918,7.7596,7.7854,591232.0
2016-02-01 15:00:00,12.09,12.1,12.06,12.07,732498.0,7.7854,7.7918,7.766,7.7725,732498.0
2016-02-01 15:10:00,12.07,12.13,12.05,12.13,945491.0,7.7725,7.8111,7.7596,7.8111,945491.0
2016-02-01 15:20:00,12.12,12.14,12.1,12.11,1011491.0,7.8047,7.8176,7.7918,7.7982,1011491.0
2016-02-01 15:30:00,12.11,12.14,12.1,12.11,1709449.0,7.7982,7.8176,7.7918,7.7982,1709449.0
2016-02-01 15:40:00,12.11,12.14,12.11,12.12,1012533.0,7.7982,7.8176,7.7982,7.8047,1012533.0
2016-02-01 15:50:00,12.11,12.12,12.07,12.07,2698811.0,7.7982,7.8047,7.7725,7.7725,2698811.0
2016-02-02 09:30:00,11.94,12.08,11.89,12.01,2247607.0,7.6888,7.7789,7.6566,7.7338,2247607.0
2016-02-02 09:40:00,12.0,12.03,11.97,11.98,2480081.0,7.7274,7.7467,7.7081,7.7145,2480081.0
2016-02-02 09:50:00,11.98,11.99,11.91,11.97,1476371.0,7.7145,7.721,7.6695,7.7081,1476371.0
2016-02-02 10:00:00,11.96,12.01,11.94,11.97,1133038.0,7.7017,7.7338,7.6888,7.7081,1133038.0
2016-02-02 10:10:00,11.98,11.99,11.87,11.87,1737220.0,7.7145,7.721,7.6437,7.6437,1737220.0
2016-02-02 10:20:00,11.87,11.88,11.71,11.76,3183057.0,7.6437,7.6501,7.5407,7.5729,3183057.0
2016-02-02 10:30:00,11.77,11.81,11.7,11.74,2520429.0,7.5793,7.6051,7.5342,7.56,2520429.0
2016-02-02 10:40:00,11.74,11.76,11.65,11.66,1614392.0,7.56,7.5729,7.502,7.5085,1614392.0
2016-02-02 10:50:00,11.67,11.67,11.61,11.64,1944259.0,7.5149,7.5149,7.4763,7.4956,1944259.0
2016-02-02 11:00:00,11.64,11.7,11.64,11.69,899787.0,7.4956,7.5342,7.4956,7.5278,899787.0
2016-02-02 11:10:00,11.69,11.7,11.65,11.65,1036437.0,7.5278,7.5342,7.502,7.502,1036437.0
2016-02-02 11:20:00,11.65,11.68,11.65,11.65,509164.0,7.502,7.5213,7.502,7.502,509164.0
2016-02-02 11:30:00,11.65,11.68,11.65,11.67,741995.0,7.502,7.5213,7.502,7.5149,741995.0
2016-02-02 11:40:00,11.67,11.67,11.57,11.58,1534453.0,7.5149,7.5149,7.4505,7.457,1534453.0
2016-02-02 11:50:00,11.57,11.61,11.56,11.58,717098.0,7.4505,7.4763,7.4441,7.457,717098.0
2016-02-02 12:00:00,11.58,11.6,11.55,11.59,1096587.0,7.457,7.4698,7.4376,7.4634,1096587.0
2016-02-02 12:10:00,11.59,11.59,11.55,11.55,576750.0,7.4634,7.4634,7.4376,7.4376,576750.0
2016-02-02 12:20:00,11.55,11.59,11.55,11.58,514145.0,7.4376,7.4634,7.4376,7.457,514145.0
2016-02-02 12:30:00,11.58,11.65,11.57,11.64,859989.0,7.457,7.502,7.4505,7.4956,859989.0
2016-02-02 12:40:00,11.63,11.65,11.61,11.63,1079211.0,7.4891,7.502,7.4763,7.4891,1079211.0
2016-02-02 12:50:00,11.63,11.63,11.59,11.62,794612.0,7.4891,7.4891,7.4634,7.4827,794612.0
2016-02-02 13:00:00,11.62,11.63,11.58,11.59,477135.0,7.4827,7.4891,7.457,7.4634,477135.0
2016-02-02 13:10:00,11.59,11.6,11.54,11.56,1183581.0,7.4634,7.4698,7.4312,7.4441,1183581.0
2016-02-02 13:20:00,11.56,11.57,11.53,11.55,1228717.0,7.4441,7.4505,7.4248,7.4376,1228717.0
2016-02-02 13:30:00,11.56,11.56,11.52,11.52,810646.0,7.4441,7.4441,7.4183,7.4183,810646.0
2016-02-02 13:40:00,11.52,11.53,11.51,11.52,904852.0,7.4183,7.4248,7.4119,7.4183,904852.0
2016-02-02 13:50:00,11.51,11.52,11.47,11.47,1757962.0,7.4119,7.4183,7.3861,7.3861,1757962.0
2016-02-02 14:00:00,11.47,11.5,11.47,11.48,930950.0,7.3861,7.4054,7.3861,7.3926,930950.0
2016-02-02 14:10:00,11.47,11.52,11.46,11.49,1144388.0,7.3861,7.4183,7.3797,7.399,1144388.0
2016-02-02 14:20:00,11.49,11.5,11.46,11.48,761679.0,7.399,7.4054,7.3797,7.3926,761679.0
2016-02-02 14:30:00,11.48,11.49,11.45,11.49,1456872.0,7.3926,7.399,7.3732,7.399,1456872.0
2016-02-02 14:40:00,11.49,11.54,11.48,11.53,1300349.0,7.399,7.4312,7.3926,7.4248,1300349.0
2016-02-02 14:50:00,11.52,11.54,11.48,11.48,677002.0,7.4183,7.4312,7.3926,7.3926,677002.0
2016-02-02 15:00:00,11.48,11.51,11.48,11.49,1055220.0,7.3926,7.4119,7.3926,7.399,1055220.0
2016-02-02 15:10:00,11.5,11.5,11.46,11.5,1161274.0,7.4054,7.4054,7.3797,7.4054,1161274.0
2016-02-02 15:20:00,11.49,11.51,11.46,11.5,839220.0,7.399,7.4119,7.3797,7.4054,839220.0
2016-02-02 15:30:00,11.5,11.56,11.49,11.56,1885730.0,7.4054,7.4441,7.399,7.4441,1885730.0
2016-02-02 15:40:00,11.55,11.56,11.5,11.54,1980145.0,7.4376,7.4441,7.4054,7.4312,1980145.0
2016-02-02 15:50:00,11.54,11.54,11.51,11.52,2642245.0,7.4312,7.4312,7.4119,7.4183,2642245.0
2016-02-03 09:30:00,11.67,11.68,11.36,11.41,3348989.0,7.5149,7.5213,7.3153,7.3475,3348989.0
2016-02-03 09:40:00,11.42,11.46,11.28,11.33,3196825.0,7.3539,7.3797,7.2638,7.296,3196825.0
2016-02-03 09:50:00,11.32,11.34,11.23,11.3,3780611.0,7.2895,7.3024,7.2316,7.2766,3780611.0
2016-02-03 10:00:00,11.3,11.3,11.17,11.18,2930315.0,7.2766,7.2766,7.1929,7.1994,2930315.0
2016-02-03 10:10:00,11.18,11.19,11.11,11.13,1649024.0,7.1994,7.2058,7.1543,7.1672,1649024.0
2016-02-03 10:20:00,11.13,11.14,11.05,11.06,1844538.0,7.1672,7.1736,7.1157,7.1221,1844538.0
2016-02-03 10:30:00,11.06,11.08,11.02,11.08,1620264.0,7.1221,7.135,7.0963,7.135,1620264.0
2016-02-03 10:40:00,11.08,11.18,11.06,11.17,3182814.0,7.135,7.1994,7.1221,7.1929,3182814.0
2016-02-03 10:50:00,11.17,11.26,11.16,11.24,1637605.0,7.1929,7.2509,7.1865,7.238,1637605.0
2016-02-03 11:00:00,11.24,11.25,11.08,11.1,2023302.0,7.238,7.2444,7.135,7.1479,2023302.0
2016-02-03 11:10:00,11.09,11.16,11.07,11.15,1393741.0,7.1414,7.1865,7.1285,7.1801,1393741.0
2016-02-03 11:20:00,11.15,11.23,11.13,11.21,1142217.0,7.1801,7.2316,7.1672,7.2187,1142217.0
2016-02-03 11:30:00,11.2,11.21,11.1,11.19,1102105.0,7.2122,7.2187,7.1479,7.2058,1102105.0
2016-02-03 11:40:00,11.19,11.23,11.17,11.19,937266.0,7.2058,7.2316,7.1929,7.2058,937266.0
2016-02-03 11:50:00,11.2,11.21,11.12,11.15,841829.0,7.2122,7.2187,7.1607,7.1801,841829.0
2016-02-03 12:00:00,11.16,11.2,11.14,11.17,928730.0,7.1865,7.2122,7.1736,7.1929,928730.0
2016-02-03 12:10:00,11.16,11.22,11.14,11.19,820457.0,7.1865,7.2251,7.1736,7.2058,820457.0
2016-02-03 12:20:00,11.19,11.26,11.18,11.25,1438982.0,7.2058,7.2509,7.1994,7.2444,1438982.0
2016-02-03 12:30:00,11.25,11.25,11.19,11.23,817809.0,7.2444,7.2444,7.2058,7.2316,817809.0
2016-02-03 12:40:00,11.23,11.3,11.21,11.3,1163603.0,7.2316,7.2766,7.2187,7.2766,1163603.0
2016-02-03 12:50:00,11.3,11.31,11.25,11.27,1098375.0,7.2766,7.2831,7.2444,7.2573,1098375.0
2016-02-03 13:00:00,11.27,11.31,11.24,11.24,1070843.0,7.2573,7.2831,7.238,7.238,1070843.0
2016-02-03 13:10:00,11.24,11.26,11.23,11.24,496767.0,7.238,7.2509,7.2316,7.238,496767.0
2016-02-03 13:20:00,11.25,11.28,11.21,11.25,1303789.0,7.2444,7.2638,7.2187,7.2444,1303789.0
2016-02-03 13:30:00,11.25,11.25,11.18,11.18,602213.0,7.2444,7.2444,7.1994,7.1994,602213.0
2016-02-03 13:40:00,11.18,11.23,11.16,11.21,563628.0,7.1994,7.2316,7.1865,7.2187,563628.0
2016-02-03 13:50:00,11.2,11.24,11.16,11.17,581349.0,7.2122,7.238,7.1865,7.1929,581349.0
2016-02-03 14:00:00,11.17,11.25,11.16,11.22,538971.0,7.1929,7.2444,7.1865,7.2251,538971.0
2016-02-03 14:10:00,11.23,11.28,11.22,11.23,556848.0,7.2316,7.2638,7.2251,7.2316,556848.0
2016-02-03 14:20:00,11.23,11.35,11.23,11.34,1007081.0,7.2316,7.3088,7.2316,7.3024,1007081.0
2016-02-03 14:30:00,11.34,11.35,11.28,11.29,1044642.0,7.3024,7.3088,7.2638,7.2702,1044642.0
2016-02-03 14:40:00,11.29,11.36,11.27,11.34,1302563.0,7.2702,7.3153,7.2573,7.3024,1302563.0
2016-02-03 14:50:00,11.34,11.36,11.28,11.35,990233.0,7.3024,7.3153,7.2638,7.3088,990233.0
2016-02-03 15:00:00,11.35,11.43,11.34,11.43,1848930.0,7.3088,7.3604,7.3024,7.3604,1848930.0
2016-02-03 15:10:00,11.43,11.46,11.37,11.41,2039184.0,7.3604,7.3797,7.3217,7.3475,2039184.0
2016-02-03 15:20:00,11.41,11.42,11.39,11.39,1559318.0,7.3475,7.3539,7.3346,7.3346,1559318.0
2016-02-03 15:30:00,11.4,11.44,11.36,11.4,2926171.0,7.341,7.3668,7.3153,7.341,2926171.0
2016-02-03 15:40:00,11.4,11.47,11.39,11.41,2789592.0,7.341,7.3861,7.3346,7.3475,2789592.0
2016-02-03 15:50:00,11.42,11.47,11.41,11.45,3652852.0,7.3539,7.3861,7.3475,7.3732,3652852.0
2016-02-04 09:30:00,11.37,11.49,11.28,11.34,2789573.0,7.3217,7.399,7.2638,7.3024,2789573.0
2016-02-04 09:40:00,11.34,11.36,11.26,11.27,1076264.0,7.3024,7.3153,7.2509,7.2573,1076264.0
2016-02-04 09:50:00,11.27,11.46,11.27,11.43,1630025.0,7.2573,7.3797,7.2573,7.3604,1630025.0
2016-02-04 10:00:00,11.43,11.58,11.38,11.58,1325643.0,7.3604,7.457,7.3282,7.457,1325643.0
2016-02-04 10:10:00,11.58,11.61,11.53,11.61,1210074.0,7.457,7.4763,7.4248,7.4763,1210074.0
2016-02-04 10:20:00,11.61,11.69,11.59,11.6,1438325.0,7.4763,7.5278,7.4634,7.4698,1438325.0
2016-02-04 10:30:00,11.6,11.61,11.56,11.59,1319747.0,7.4698,7.4763,7.4441,7.4634,1319747.0
2016-02-04 10:40:00,11.6,11.6,11.51,11.51,1013704.0,7.4698,7.4698,7.4119,7.4119,1013704.0
2016-02-04 10:50:00,11.51,11.54,11.48,11.52,1435105.0,7.4119,7.4312,7.3926,7.4183,1435105.0
2016-02-04 11:00:00,11.51,11.53,11.42,11.43,1463118.0,7.4119,7.4248,7.3539,7.3604,1463118.0
2016-02-04 11:10:00,11.43,11.44,11.34,11.36,1049991.0,7.3604,7.3668,7.3024,7.3153,1049991.0
2016-02-04 11:20:00,11.36,11.45,11.34,11.43,702760.0,7.3153,7.3732,7.3024,7.3604,702760.0
2016-02-04 11:30:00,11.43,11.45,11.37,11.4,970742.0,7.3604,7.3732,7.3217,7.341,970742.0
2016-02-04 11:40:00,11.4,11.43,11.34,11.37,764546.0,7.341,7.3604,7.3024,7.3217,764546.0
2016-02-04 11:50:00,11.38,11.44,11.36,11.38,814639.0,7.3282,7.3668,7.3153,7.3282,814639.0
2016-02-04 12:00:00,11.38,11.44,11.37,11.42,1238546.0,7.3282,7.3668,7.3217,7.3539,1238546.0
2016-02-04 12:10:00,11.42,11.44,11.37,11.38,848951.0,7.3539,7.3668,7.3217,7.3282,848951.0
2016-02-04 12:20:00,11.39,11.42,11.37,11.41,897439.0,7.3346,7.3539,7.3217,7.3475,897439.0
2016-02-04 12:30:00,11.41,11.44,11.35,11.43,751853.0,7.3475,7.3668,7.3088,7.3604,751853.0
2016-02-04 12:40:00,11.43,11.49,11.43,11.48,949675.0,7.3604,7.399,7.3604,7.3926,949675.0
2016-02-04 12:50:00,11.48,11.5,11.45,11.49,554745.0,7.3926,7.4054,7.3732,7.399,554745.0
2016-02-04 13:00:00,11.49,11.51,11.47,11.5,717258.0,7.399,7.4119,7.3861,7.4054,717258.0
2016-02-04 13:10:00,11.5,11.52,11.46,11.46,818725.0,7.4054,7.4183,7.3797,7.3797,818725.0
2016-02-04 13:20:00,11.46,11.49,11.44,11.47,390022.0,7.3797,7.399,7.3668,7.3861,390022.0
2016-02-04 13:30:00,11.47,11.52,11.46,11.51,776132.0,7.3861,7.4183,7.3797,7.4119,776132.0
2016-02-04 13:40:00,11.51,11.52,11.46,11.46,695798.0,7.4119,7.4183,7.3797,7.3797,695798.0
2016-02-04 13:50:00,11.47,11.51,11.46,11.51,617815.0,7.3861,7.4119,7.3797,7.4119,617815.0
2016-02-04 14:00:00,11.51,11.51,11.44,11.46,537735.0,7.4119,7.4119,7.3668,7.3797,537735.0
2016-02-04 14:10:00,11.45,11.51,11.44,11.49,531313.0,7.3732,7.4119,7.3668,7.399,531313.0
2016-02-04 14:20:00,11.49,11.5,11.44,11.45,491147.0,7.399,7.4054,7.3668,7.3732,491147.0
2016-02-04 14:30:00,11.44,11.48,11.41,11.42,390559.0,7.3668,7.3926,7.3475,7.3539,390559.0
2016-02-04 14:40:00,11.42,11.47,11.41,11.47,386785.0,7.3539,7.3861,7.3475,7.3861,386785.0
2016-02-04 14:50:00,11.47,11.48,11.41,11.47,563128.0,7.3861,7.3926,7.3475,7.3861,563128.0
2016-02-04 15:00:00,11.46,11.48,11.43,11.45,478387.0,7.3797,7.3926,7.3604,7.3732,478387.0
2016-02-04 15:10:00,11.44,11.52,11.44,11.46,1355836.0,7.3668,7.4183,7.3668,7.3797,1355836.0
2016-02-04 15:20:00,11.45,11.51,11.45,11.47,491696.0,7.3732,7.4119,7.3732,7.3861,491696.0
2016-02-04 15:30:00,11.48,11.52,11.47,11.52,764527.0,7.3926,7.4183,7.3861,7.4183,764527.0
2016-02-04 15:40:00,11.52,11.55,11.51,11.53,1227592.0,7.4183,7.4376,7.4119,7.4248,1227592.0
2016-02-04 15:50:00,11.54,11.54,11.52,11.52,1711844.0,7.4312,7.4312,7.4183,7.4183,1711844.0
2016-02-05 09:30:00,11.52,11.59,11.48,11.58,1146835.0,7.4183,7.4634,7.3926,7.457,1146835.0
2016-02-05 09:40:00,11.58,11.62,11.52,11.56,1006779.0,7.457,7.4827,7.4183,7.4441,1006779.0
2016-02-05 09:50:00,11.56,11.69,11.56,11.68,1442147.0,7.4441,7.5278,7.4441,7.5213,1442147.0
2016-02-05 10:00:00,11.68,11.7,11.61,11.62,831524.0,7.5213,7.5342,7.4763,7.4827,831524.0
2016-02-05 10:10:00,11.62,11.66,11.61,11.63,703179.0,7.4827,7.5085,7.4763,7.4891,703179.0
2016-02-05 10:20:00,11.63,11.65,11.46,11.5,1155659.0,7.4891,7.502,7.3797,7.4054,1155659.0
2016-02-05 10:30:00,11.49,11.55,11.47,11.52,637845.0,7.399,7.4376,7.3861,7.4183,637845.0
2016-02-05 10:40:00,11.51,11.59,11.5,11.57,630447.0,7.4119,7.4634,7.4054,7.4505,630447.0
2016-02-05 10:50:00,11.57,11.59,11.53,11.54,719970.0,7.4505,7.4634,7.4248,7.4312,719970.0
2016-02-05 11:00:00,11.54,11.56,11.45,11.46,752045.0,7.4312,7.4441,7.3732,7.3797,752045.0
2016-02-05 11:10:00,11.45,11.51,11.44,11.46,1054212.0,7.3732,7.4119,7.3668,7.3797,1054212.0
2016-02-05 11:20:00,11.46,11.52,11.44,11.52,634983.0,7.3797,7.4183,7.3668,7.4183,634983.0
2016-02-05 11:30:00,11.52,11.55,11.48,11.52,706416.0,7.4183,7.4376,7.3926,7.4183,706416.0
2016-02-05 11:40:00,11.51,11.55,11.48,11.52,507179.0,7.4119,7.4376,7.3926,7.4183,507179.0
2016-02-05 11:50:00,11.52,11.58,11.51,11.54,668615.0,7.4183,7.457,7.4119,7.4312,668615.0
2016-02-05 12:00:00,11.54,11.59,11.53,11.57,650313.0,7.4312,7.4634,7.4248,7.4505,650313.0
2016-02-05 12:10:00,11.58,11.58,11.54,11.57,457645.0,7.457,7.457,7.4312,7.4505,457645.0
2016-02-05 12:20:00,11.56,11.64,11.56,11.61,852236.0,7.4441,7.4956,7.4441,7.4763,852236.0
2016-02-05 12:30:00,11.61,11.64,11.59,11.62,470263.0,7.4763,7.4956,7.4634,7.4827,470263.0
2016-02-05 12:40:00,11.62,11.63,11.59,11.59,319592.0,7.4827,7.4891,7.4634,7.4634,319592.0
2016-02-05 12:50:00,11.59,11.6,11.54,11.55,457636.0,7.4634,7.4698,7.4312,7.4376,457636.0
2016-02-05 13:00:00,11.55,11.59,11.55,11.57,471335.0,7.4376,7.4634,7.4376,7.4505,471335.0
2016-02-05 13:10:00,11.58,11.59,11.55,11.59,512070.0,7.457,7.4634,7.4376,7.4634,512070.0
2016-02-05 13:20:00,11.59,11.59,11.54,11.54,365143.0,7.4634,7.4634,7.4312,7.4312,365143.0
2016-02-05 13:30:00,11.54,11.56,11.52,11.52,542948.0,7.4312,7.4441,7.4183,7.4183,542948.0
2016-02-05 13:40:00,11.52,11.54,11.51,11.51,356692.0,7.4183,7.4312,7.4119,7.4119,356692.0
2016-02-05 13:50:00,11.52,11.55,11.49,11.54,585062.0,7.4183,7.4376,7.399,7.4312,585062.0
2016-02-05 14:00:00,11.54,11.55,11.5,11.53,360567.0,7.4312,7.4376,7.4054,7.4248,360567.0
2016-02-05 14:10:00,11.53,11.53,11.48,11.49,570154.0,7.4248,7.4248,7.3926,7.399,570154.0
2016-02-05 14:20:00,11.5,11.52,11.48,11.48,384739.0,7.4054,7.4183,7.3926,7.3926,384739.0
2016-02-05 14:30:00,11.48,11.53,11.48,11.52,332060.0,7.3926,7.4248,7.3926,7.4183,332060.0
2016-02-05 14:40:00,11.52,11.52,11.48,11.51,556713.0,7.4183,7.4183,7.3926,7.4119,556713.0
2016-02-05 14:50:00,11.51,11.52,11.48,11.49,434395.0,7.4119,7.4183,7.3926,7.399,434395.0
2016-02-05 15:00:00,11.49,11.49,11.45,11.46,489505.0,7.399,7.399,7.3732,7.3797,489505.0
2016-02-05 15:10:00,11.46,11.49,11.45,11.49,1343577.0,7.3797,7.399,7.3732,7.399,1343577.0
2016-02-05 15:20:00,11.49,11.49,11.45,11.45,896388.0,7.399,7.399,7.3732,7.3732,896388.0
2016-02-05 15:30:00,11.46,11.46,11.44,11.45,891215.0,7.3797,7.3797,7.3668,7.3732,891215.0
2016-02-05 15:40:00,11.44,11.46,11.42,11.44,1734659.0,7.3668,7.3797,7.3539,7.3668,1734659.0
2016-02-05 15:50:00,11.45,11.45,11.42,11.44,3313242.0,7.3732,7.3732,7.3539,7.3668,3313242.0
2016-02-08 09:30:00,11.39,11.48,11.25,11.26,2194869.0,7.3346,7.3926,7.2444,7.2509,2194869.0
2016-02-08 09:40:00,11.27,11.36,11.25,11.33,1294880.0,7.2573,7.3153,7.2444,7.296,1294880.0
2016-02-08 09:50:00,11.33,11.33,11.25,11.27,815814.0,7.296,7.296,7.2444,7.2573,815814.0
2016-02-08 10:00:00,11.26,11.33,11.25,11.3,1483538.0,7.2509,7.296,7.2444,7.2766,1483538.0
2016-02-08 10:10:00,11.3,11.37,11.29,11.32,1892298.0,7.2766,7.3217,7.2702,7.2895,1892298.0
2016-02-08 10:20:00,11.33,11.45,11.3,11.41,1295209.0,7.296,7.3732,7.2766,7.3475,1295209.0
2016-02-08 10:30:00,11.41,11.55,11.36,11.55,1843468.0,7.3475,7.4376,7.3153,7.4376,1843468.0
2016-02-08 10:40:00,11.54,11.61,11.52,11.59,2245565.0,7.4312,7.4763,7.4183,7.4634,2245565.0
2016-02-08 10:50:00,11.6,11.6,11.46,11.46,1149055.0,7.4698,7.4698,7.3797,7.3797,1149055.0
2016-02-08 11:00:00,11.46,11.48,11.35,11.35,846487.0,7.3797,7.3926,7.3088,7.3088,846487.0
2016-02-08 11:10:00,11.35,11.43,11.34,11.43,707970.0,7.3088,7.3604,7.3024,7.3604,707970.0
2016-02-08 11:20:00,11.42,11.45,11.39,11.4,448254.0,7.3539,7.3732,7.3346,7.341,448254.0
2016-02-08 11:30:00,11.41,11.42,11.36,11.37,376436.0,7.3475,7.3539,7.3153,7.3217,376436.0
2016-02-08 11:40:00,11.37,11.42,11.36,11.39,581358.0,7.3217,7.3539,7.3153,7.3346,581358.0
2016-02-08 11:50:00,11.39,11.46,11.37,11.46,654472.0,7.3346,7.3797,7.3217,7.3797,654472.0
2016-02-08 12:00:00,11.46,11.48,11.43,11.46,502229.0,7.3797,7.3926,7.3604,7.3797,502229.0
2016-02-08 12:10:00,11.46,11.48,11.44,11.47,482741.0,7.3797,7.3926,7.3668,7.3861,482741.0
2016-02-08 12:20:00,11.47,11.52,11.47,11.48,498713.0,7.3861,7.4183,7.3861,7.3926,498713.0
2016-02-08 12:30:00,11.48,11.55,11.47,11.52,965982.0,7.3926,7.4376,7.3861,7.4183,965982.0
2016-02-08 12:40:00,11.52,11.58,11.52,11.58,1114342.0,7.4183,7.457,7.4183,7.457,1114342.0
2016-02-08 12:50:00,11.58,11.66,11.57,11.66,1737795.0,7.457,7.5085,7.4505,7.5085,1737795.0
2016-02-08 13:00:00,11.66,11.69,11.58,11.58,1281877.0,7.5085,7.5278,7.457,7.457,1281877.0
2016-02-08 13:10:00,11.58,11.59,11.53,11.55,513900.0,7.457,7.4634,7.4248,7.4376,513900.0
2016-02-08 13:20:00,11.54,11.55,11.48,11.52,509833.0,7.4312,7.4376,7.3926,7.4183,509833.0
2016-02-08 13:30:00,11.52,11.55,11.45,11.45,703549.0,7.4183,7.4376,7.3732,7.3732,703549.0
2016-02-08 13:40:00,11.45,11.46,11.36,11.41,1786767.0,7.3732,7.3797,7.3153,7.3475,1786767.0
2016-02-08 13:50:00,11.41,11.42,11.36,11.39,821108.0,7.3475,7.3539,7.3153,7.3346,821108.0
2016-02-08 14:00:00,11.39,11.44,11.38,11.44,632005.0,7.3346,7.3668,7.3282,7.3668,632005.0
2016-02-08 14:10:00,11.44,11.44,11.36,11.37,679274.0,7.3668,7.3668,7.3153,7.3217,679274.0
2016-02-08 14:20:00,11.37,11.42,11.37,11.4,557890.0,7.3217,7.3539,7.3217,7.341,557890.0
2016-02-08 14:30:00,11.4,11.42,11.36,11.41,454027.0,7.341,7.3539,7.3153,7.3475,454027.0
2016-02-08 14:40:00,11.41,11.46,11.39,11.43,504046.0,7.3475,7.3797,7.3346,7.3604,504046.0
2016-02-08 14:50:00,11.42,11.47,11.4,11.46,776156.0,7.3539,7.3861,7.341,7.3797,776156.0
2016-02-08 15:00:00,11.46,11.49,11.44,11.46,712418.0,7.3797,7.399,7.3668,7.3797,712418.0
2016-02-08 15:10:00,11.46,11.55,11.46,11.53,833638.0,7.3797,7.4376,7.3797,7.4248,833638.0
2016-02-08 15:20:00,11.53,11.53,11.47,11.49,878573.0,7.4248,7.4248,7.3861,7.399,878573.0
2016-02-08 15:30:00,11.49,11.62,11.48,11.58,2053362.0,7.399,7.4827,7.3926,7.457,2053362.0
2016-02-08 15:40:00,11.58,11.68,11.57,11.62,2581371.0,7.457,7.5213,7.4505,7.4827,2581371.0
2016-02-08 15:50:00,11.62,11.63,11.57,11.6,3200430.0,7.4827,7.4891,7.4505,7.4698,3200430.0
2016-02-09 09:30:00,11.47,11.54,11.41,11.53,2392359.0,7.3861,7.4312,7.3475,7.4248,2392359.0
2016-02-09 09:40:00,11.52,11.6,11.49,11.58,3001633.0,7.4183,7.4698,7.399,7.457,3001633.0
2016-02-09 09:50:00,11.58,11.61,11.48,11.49,1583269.0,7.457,7.4763,7.3926,7.399,1583269.0
2016-02-09 10:00:00,11.48,11.61,11.47,11.57,1929700.0,7.3926,7.4763,7.3861,7.4505,1929700.0
2016-02-09 10:10:00,11.57,11.61,11.45,11.46,2350271.0,7.4505,7.4763,7.3732,7.3797,2350271.0
2016-02-09 10:20:00,11.47,11.5,11.42,11.49,1120040.0,7.3861,7.4054,7.3539,7.399,1120040.0
2016-02-09 10:30:00,11.49,11.51,11.47,11.48,2194179.0,7.399,7.4119,7.3861,7.3926,2194179.0
2016-02-09 10:40:00,11.48,11.48,11.44,11.45,922091.0,7.3926,7.3926,7.3668,7.3732,922091.0
2016-02-09 10:50:00,11.45,11.5,11.42,11.42,1396131.0,7.3732,7.4054,7.3539,7.3539,1396131.0
2016-02-09 11:00:00,11.42,11.47,11.41,11.43,927921.0,7.3539,7.3861,7.3475,7.3604,927921.0
2016-02-09 11:10:00,11.43,11.48,11.41,11.41,1134061.0,7.3604,7.3926,7.3475,7.3475,1134061.0
2016-02-09 11:20:00,11.42,11.48,11.41,11.45,739314.0,7.3539,7.3926,7.3475,7.3732,739314.0
2016-02-09 11:30:00,11.45,11.46,11.42,11.44,767129.0,7.3732,7.3797,7.3539,7.3668,767129.0
2016-02-09 11:40:00,11.44,11.48,11.44,11.44,1171307.0,7.3668,7.3926,7.3668,7.3668,1171307.0
2016-02-09 11:50:00,11.44,11.47,11.42,11.45,1126464.0,7.3668,7.3861,7.3539,7.3732,1126464.0
2016-02-09 12:00:00,11.45,11.46,11.4,11.43,932098.0,7.3732,7.3797,7.341,7.3604,932098.0
2016-02-09 12:10:00,11.42,11.43,11.32,11.33,1449357.0,7.3539,7.3604,7.2895,7.296,1449357.0
2016-02-09 12:20:00,11.32,11.35,11.32,11.33,966772.0,7.2895,7.3088,7.2895,7.296,966772.0
2016-02-09 12:30:00,11.33,11.33,11.3,11.3,780737.0,7.296,7.296,7.2766,7.2766,780737.0
2016-02-09 12:40:00,11.3,11.31,11.26,11.27,838955.0,7.2766,7.2831,7.2509,7.2573,838955.0
2016-02-09 12:50:00,11.27,11.31,11.27,11.28,689874.0,7.2573,7.2831,7.2573,7.2638,689874.0
2016-02-09 13:00:00,11.28,11.29,11.26,11.26,683138.0,7.2638,7.2702,7.2509,7.2509,683138.0
2016-02-09 13:10:00,11.27,11.27,11.22,11.23,1073713.0,7.2573,7.2573,7.2251,7.2316,1073713.0
2016-02-09 13:20:00,11.23,11.28,11.22,11.28,652926.0,7.2316,7.2638,7.2251,7.2638,652926.0
2016-02-09 13:30:00,11.27,11.33,11.24,11.25,778400.0,7.2573,7.296,7.238,7.2444,778400.0
2016-02-09 13:40:00,11.25,11.29,11.24,11.26,740173.0,7.2444,7.2702,7.238,7.2509,740173.0
2016-02-09 13:50:00,11.26,11.31,11.23,11.3,1073943.0,7.2509,7.2831,7.2316,7.2766,1073943.0
2016-02-09 14:00:00,11.3,11.36,11.29,11.36,1367261.0,7.2766,7.3153,7.2702,7.3153,1367261.0
2016-02-09 14:10:00,11.35,11.36,11.33,11.34,744450.0,7.3088,7.3153,7.296,7.3024,744450.0
2016-02-09 14:20:00,11.34,11.36,11.31,11.31,439315.0,7.3024,7.3153,7.2831,7.2831,439315.0
2016-02-09 14:30:00,11.31,11.39,11.31,11.38,633970.0,7.2831,7.3346,7.2831,7.3282,633970.0
2016-02-09 14:40:00,11.38,11.41,11.36,11.38,1209081.0,7.3282,7.3475,7.3153,7.3282,1209081.0
2016-02-09 14:50:00,11.38,11.41,11.38,11.39,630414.0,7.3282,7.3475,7.3282,7.3346,630414.0
2016-02-09 15:00:00,11.4,11.47,11.38,11.45,1272293.0,7.341,7.3861,7.3282,7.3732,1272293.0
2016-02-09 15:10:00,11.46,11.46,11.4,11.4,828032.0,7.3797,7.3797,7.341,7.341,828032.0
2016-02-09 15:20:00,11.4,11.42,11.34,11.36,932151.0,7.341,7.3539,7.3024,7.3153,932151.0
2016-02-09 15:30:00,11.36,11.41,11.35,11.38,1298804.0,7.3153,7.3475,7.3088,7.3282,1298804.0
2016-02-09 15:40:00,11.38,11.41,11.34,11.39,1389850.0,7.3282,7.3475,7.3024,7.3346,1389850.0
2016-02-09 15:50:00,11.39,11.4,11.35,11.36,2320275.0,7.3346,7.341,7.3088,7.3153,2320275.0
2016-02-10 09:30:00,11.46,11.49,11.4,11.44,2106763.0,7.3797,7.399,7.341,7.3668,2106763.0
2016-02-10 09:40:00,11.44,11.48,11.38,11.47,1663805.0,7.3668,7.3926,7.3282,7.3861,1663805.0
2016-02-10 09:50:00,11.46,11.5,11.42,11.48,1445095.0,7.3797,7.4054,7.3539,7.3926,1445095.0
2016-02-10 10:00:00,11.48,11.49,11.4,11.45,1112042.0,7.3926,7.399,7.341,7.3732,1112042.0
2016-02-10 10:10:00,11.45,11.54,11.44,11.53,1593236.0,7.3732,7.4312,7.3668,7.4248,1593236.0
2016-02-10 10:20:00,11.54,11.54,11.48,11.49,818480.0,7.4312,7.4312,7.3926,7.399,818480.0
2016-02-10 10:30:00,11.49,11.57,11.48,11.53,1197170.0,7.399,7.4505,7.3926,7.4248,1197170.0
2016-02-10 10:40:00,11.52,11.52,11.44,11.48,1140122.0,7.4183,7.4183,7.3668,7.3926,1140122.0
2016-02-10 10:50:00,11.48,11.48,11.36,11.38,1263876.0,7.3926,7.3926,7.3153,7.3282,1263876.0
2016-02-10 11:00:00,11.38,11.46,11.37,11.42,922197.0,7.3282,7.3797,7.3217,7.3539,922197.0
2016-02-10 11:10:00,11.42,11.44,11.38,11.43,708638.0,7.3539,7.3668,7.3282,7.3604,708638.0
2016-02-10 11:20:00,11.43,11.44,11.4,11.4,643501.0,7.3604,7.3668,7.341,7.341,643501.0
2016-02-10 11:30:00,11.4,11.42,11.36,11.37,565565.0,7.341,7.3539,7.3153,7.3217,565565.0
2016-02-10 11:40:00,11.37,11.43,11.35,11.43,494173.0,7.3217,7.3604,7.3088,7.3604,494173.0
2016-02-10 11:50:00,11.42,11.44,11.39,11.41,438458.0,7.3539,7.3668,7.3346,7.3475,438458.0
2016-02-10 12:00:00,11.41,11.43,11.38,11.42,332684.0,7.3475,7.3604,7.3282,7.3539,332684.0
2016-02-10 12:10:00,11.42,11.43,11.37,11.39,587660.0,7.3539,7.3604,7.3217,7.3346,587660.0
2016-02-10 12:20:00,11.4,11.43,11.39,11.42,377676.0,7.341,7.3604,7.3346,7.3539,377676.0
2016-02-10 12:30:00,11.42,11.46,11.4,11.44,360248.0,7.3539,7.3797,7.341,7.3668,360248.0
2016-02-10 12:40:00,11.44,11.45,11.41,11.42,213803.0,7.3668,7.3732,7.3475,7.3539,213803.0
2016-02-10 12:50:00,11.42,11.45,11.4,11.45,365791.0,7.3539,7.3732,7.341,7.3732,365791.0
2016-02-10 13:00:00,11.45,11.45,11.42,11.43,393893.0,7.3732,7.3732,7.3539,7.3604,393893.0
2016-02-10 13:10:00,11.43,11.45,11.41,11.43,252378.0,7.3604,7.3732,7.3475,7.3604,252378.0
2016-02-10 13:20:00,11.43,11.44,11.4,11.4,218669.0,7.3604,7.3668,7.341,7.341,218669.0
2016-02-10 13:30:00,11.4,11.42,11.39,11.39,283973.0,7.341,7.3539,7.3346,7.3346,283973.0
2016-02-10 13:40:00,11.4,11.42,11.38,11.4,436581.0,7.341,7.3539,7.3282,7.341,436581.0
2016-02-10 13:50:00,11.4,11.41,11.38,11.38,204667.0,7.341,7.3475,7.3282,7.3282,204667.0
2016-02-10 14:00:00,11.38,11.43,11.38,11.41,595163.0,7.3282,7.3604,7.3282,7.3475,595163.0
2016-02-10 14:10:00,11.42,11.42,11.37,11.41,596428.0,7.3539,7.3539,7.3217,7.3475,596428.0
2016-02-10 14:20:00,11.41,11.41,11.37,11.41,344327.0,7.3475,7.3475,7.3217,7.3475,344327.0
2016-02-10 14:30:00,11.41,11.42,11.37,11.37,345198.0,7.3475,7.3539,7.3217,7.3217,345198.0
2016-02-10 14:40:00,11.37,11.38,11.35,11.37,393244.0,7.3217,7.3282,7.3088,7.3217,393244.0
2016-02-10 14:50:00,11.37,11.38,11.35,11.37,348129.0,7.3217,7.3282,7.3088,7.3217,348129.0
2016-02-10 15:00:00,11.38,11.42,11.37,11.39,1003285.0,7.3282,7.3539,7.3217,7.3346,1003285.0
2016-02-10 15:10:00,11.4,11.4,11.36,11.37,429538.0,7.341,7.341,7.3153,7.3217,429538.0
2016-02-10 15:20:00,11.36,11.39,11.35,11.35,898531.0,7.3153,7.3346,7.3088,7.3088,898531.0
2016-02-10 15:30:00,11.35,11.4,11.35,11.36,1358738.0,7.3088,7.341,7.3088,7.3153,1358738.0
2016-02-10 15:40:00,11.36,11.38,11.35,11.36,1212161.0,7.3153,7.3282,7.3088,7.3153,1212161.0
2016-02-10 15:50:00,11.35,11.36,11.33,11.35,1803986.0,7.3088,7.3153,7.296,7.3088,1803986.0
2016-02-11 09:30:00,11.17,11.24,11.11,11.16,2361033.0,7.1929,7.238,7.1543,7.1865,2361033.0
2016-02-11 09:40:00,11.15,11.29,11.15,11.25,1009693.0,7.1801,7.2702,7.1801,7.2444,1009693.0
2016-02-11 09:50:00,11.25,11.39,11.24,11.38,1007444.0,7.2444,7.3346,7.238,7.3282,1007444.0
2016-02-11 10:00:00,11.37,11.43,11.34,11.35,1300283.0,7.3217,7.3604,7.3024,7.3088,1300283.0
2016-02-11 10:10:00,11.35,11.36,11.27,11.29,593777.0,7.3088,7.3153,7.2573,7.2702,593777.0
2016-02-11 10:20:00,11.29,11.3,11.24,11.27,570264.0,7.2702,7.2766,7.238,7.2573,570264.0
2016-02-11 10:30:00,11.27,11.3,11.23,11.25,603081.0,7.2573,7.2766,7.2316,7.2444,603081.0
2016-02-11 10:40:00,11.25,11.28,11.21,11.25,669934.0,7.2444,7.2638,7.2187,7.2444,669934.0
2016-02-11 10:50:00,11.25,11.25,11.21,11.23,579739.0,7.2444,7.2444,7.2187,7.2316,579739.0
2016-02-11 11:00:00,11.23,11.28,11.21,11.22,761198.0,7.2316,7.2638,7.2187,7.2251,761198.0
2016-02-11 11:10:00,11.23,11.23,11.18,11.2,535081.0,7.2316,7.2316,7.1994,7.2122,535081.0
2016-02-11 11:20:00,11.2,11.21,11.14,11.16,780357.0,7.2122,7.2187,7.1736,7.1865,780357.0
2016-02-11 11:30:00,11.16,11.16,11.11,11.13,845014.0,7.1865,7.1865,7.1543,7.1672,845014.0
2016-02-11 11:40:00,11.13,11.14,11.1,11.11,704462.0,7.1672,7.1736,7.1479,7.1543,704462.0
2016-02-11 11:50:00,11.1,11.15,11.1,11.13,746637.0,7.1479,7.1801,7.1479,7.1672,746637.0
2016-02-11 12:00:00,11.13,11.16,11.12,11.16,365029.0,7.1672,7.1865,7.1607,7.1865,365029.0
2016-02-11 12:10:00,11.16,11.19,11.1,11.11,716934.0,7.1865,7.2058,7.1479,7.1543,716934.0
2016-02-11 12:20:00,11.11,11.17,11.1,11.13,438115.0,7.1543,7.1929,7.1479,7.1672,438115.0
2016-02-11 12:30:00,11.14,11.14,11.1,11.12,359498.0,7.1736,7.1736,7.1479,7.1607,359498.0
2016-02-11 12:40:00,11.12,11.13,11.1,11.11,400998.0,7.1607,7.1672,7.1479,7.1543,400998.0
2016-02-11 12:50:00,11.11,11.14,11.1,11.12,743419.0,7.1543,7.1736,7.1479,7.1607,743419.0
2016-02-11 13:00:00,11.13,11.16,11.1,11.12,646595.0,7.1672,7.1865,7.1479,7.1607,646595.0
2016-02-11 13:10:00,11.13,11.14,11.1,11.12,410453.0,7.1672,7.1736,7.1479,7.1607,410453.0
2016-02-11 13:20:00,11.12,11.15,11.11,11.11,399326.0,7.1607,7.1801,7.1543,7.1543,399326.0
2016-02-11 13:30:00,11.11,11.16,11.1,11.12,548321.0,7.1543,7.1865,7.1479,7.1607,548321.0
2016-02-11 13:40:00,11.12,11.15,11.11,11.14,526469.0,7.1607,7.1801,7.1543,7.1736,526469.0
2016-02-11 13:50:00,11.14,11.18,11.13,11.15,845233.0,7.1736,7.1994,7.1672,7.1801,845233.0
2016-02-11 14:00:00,11.15,11.18,11.14,11.16,827758.0,7.1801,7.1994,7.1736,7.1865,827758.0
2016-02-11 14:10:00,11.17,11.18,11.14,11.15,864067.0,7.1929,7.1994,7.1736,7.1801,864067.0
2016-02-11 14:20:00,11.15,11.18,11.14,11.15,687417.0,7.1801,7.1994,7.1736,7.1801,687417.0
2016-02-11 14:30:00,11.15,11.2,11.12,11.2,1228097.0,7.1801,7.2122,7.1607,7.2122,1228097.0
2016-02-11 14:40:00,11.2,11.26,11.16,11.25,1335910.0,7.2122,7.2509,7.1865,7.2444,1335910.0
2016-02-11 14:50:00,11.24,11.31,11.23,11.29,1474778.0,7.238,7.2831,7.2316,7.2702,1474778.0
2016-02-11 15:00:00,11.29,11.3,11.16,11.2,1061286.0,7.2702,7.2766,7.1865,7.2122,1061286.0
2016-02-11 15:10:00,11.2,11.24,11.16,11.17,699174.0,7.2122,7.238,7.1865,7.1929,699174.0
2016-02-11 15:20:00,11.17,11.19,11.15,11.19,793472.0,7.1929,7.2058,7.1801,7.2058,793472.0
2016-02-11 15:30:00,11.19,11.23,11.16,11.22,888938.0,7.2058,7.2316,7.1865,7.2251,888938.0
2016-02-11 15:40:00,11.22,11.24,11.19,11.2,1601160.0,7.2251,7.238,7.2058,7.2122,1601160.0
2016-02-11 15:50:00,11.2,11.22,11.16,11.17,4740859.0,7.2122,7.2251,7.1865,7.1929,4740859.0
2016-02-12 09:30:00,11.24,11.34,11.21,11.27,1777410.0,7.238,7.3024,7.2187,7.2573,1777410.0
2016-02-12 09:40:00,11.27,11.3,11.19,11.19,1004963.0,7.2573,7.2766,7.2058,7.2058,1004963.0
2016-02-12 09:50:00,11.2,11.24,11.18,11.24,830173.0,7.2122,7.238,7.1994,7.238,830173.0
2016-02-12 10:00:00,11.24,11.24,11.19,11.24,802123.0,7.238,7.238,7.2058,7.238,802123.0
2016-02-12 10:10:00,11.23,11.3,11.22,11.3,849591.0,7.2316,7.2766,7.2251,7.2766,849591.0
2016-02-12 10:20:00,11.3,11.31,11.27,11.28,950379.0,7.2766,7.2831,7.2573,7.2638,950379.0
2016-02-12 10:30:00,11.29,11.32,11.28,11.3,833967.0,7.2702,7.2895,7.2638,7.2766,833967.0
2016-02-12 10:40:00,11.3,11.31,11.27,11.3,402990.0,7.2766,7.2831,7.2573,7.2766,402990.0
2016-02-12 10:50:00,11.3,11.32,11.26,11.28,725024.0,7.2766,7.2895,7.2509,7.2638,725024.0
2016-02-12 11:00:00,11.29,11.35,11.29,11.35,885616.0,7.2702,7.3088,7.2702,7.3088,885616.0
2016-02-12 11:10:00,11.35,11.4,11.34,11.39,692646.0,7.3088,7.341,7.3024,7.3346,692646.0
2016-02-12 11:20:00,11.38,11.43,11.38,11.42,866020.0,7.3282,7.3604,7.3282,7.3539,866020.0
2016-02-12 11:30:00,11.42,11.43,11.37,11.37,453518.0,7.3539,7.3604,7.3217,7.3217,453518.0
2016-02-12 11:40:00,11.37,11.4,11.37,11.4,404090.0,7.3217,7.341,7.3217,7.341,404090.0
2016-02-12 11:50:00,11.39,11.42,11.37,11.38,448012.0,7.3346,7.3539,7.3217,7.3282,448012.0
2016-02-12 12:00:00,11.38,11.39,11.36,11.38,470329.0,7.3282,7.3346,7.3153,7.3282,470329.0
2016-02-12 12:10:00,11.38,11.42,11.37,11.41,385737.0,7.3282,7.3539,7.3217,7.3475,385737.0
2016-02-12 12:20:00,11.4,11.42,11.39,11.4,297179.0,7.341,7.3539,7.3346,7.341,297179.0
2016-02-12 12:30:00,11.39,11.43,11.39,11.43,557663.0,7.3346,7.3604,7.3346,7.3604,557663.0
2016-02-12 12:40:00,11.43,11.45,11.42,11.42,540075.0,7.3604,7.3732,7.3539,7.3539,540075.0
2016-02-12 12:50:00,11.43,11.44,11.41,11.43,313351.0,7.3604,7.3668,7.3475,7.3604,313351.0
2016-02-12 13:00:00,11.43,11.44,11.39,11.41,509601.0,7.3604,7.3668,7.3346,7.3475,509601.0
2016-02-12 13:10:00,11.41,11.42,11.38,11.38,425276.0,7.3475,7.3539,7.3282,7.3282,425276.0
2016-02-12 13:20:00,11.38,11.4,11.37,11.39,229220.0,7.3282,7.341,7.3217,7.3346,229220.0
2016-02-12 13:30:00,11.39,11.43,11.37,11.43,450860.0,7.3346,7.3604,7.3217,7.3604,450860.0
2016-02-12 13:40:00,11.43,11.45,11.41,11.45,259673.0,7.3604,7.3732,7.3475,7.3732,259673.0
2016-02-12 13:50:00,11.45,11.45,11.41,11.42,506856.0,7.3732,7.3732,7.3475,7.3539,506856.0
2016-02-12 14:00:00,11.42,11.48,11.41,11.47,713958.0,7.3539,7.3926,7.3475,7.3861,713958.0
2016-02-12 14:10:00,11.47,11.5,11.46,11.48,492522.0,7.3861,7.4054,7.3797,7.3926,492522.0
2016-02-12 14:20:00,11.47,11.5,11.47,11.49,425090.0,7.3861,7.4054,7.3861,7.399,425090.0
2016-02-12 14:30:00,11.49,11.49,11.46,11.47,380531.0,7.399,7.399,7.3797,7.3861,380531.0
2016-02-12 14:40:00,11.47,11.5,11.46,11.48,349371.0,7.3861,7.4054,7.3797,7.3926,349371.0
2016-02-12 14:50:00,11.49,11.5,11.48,11.49,249138.0,7.399,7.4054,7.3926,7.399,249138.0
2016-02-12 15:00:00,11.49,11.52,11.48,11.51,806931.0,7.399,7.4183,7.3926,7.4119,806931.0
2016-02-12 15:10:00,11.51,11.56,11.5,11.56,553522.0,7.4119,7.4441,7.4054,7.4441,553522.0
2016-02-12 15:20:00,11.56,11.58,11.54,11.57,693520.0,7.4441,7.457,7.4312,7.4505,693520.0
2016-02-12 15:30:00,11.56,11.57,11.51,11.53,611262.0,7.4441,7.4505,7.4119,7.4248,611262.0
2016-02-12 15:40:00,11.53,11.57,11.52,11.54,1200912.0,7.4248,7.4505,7.4183,7.4312,1200912.0
2016-02-12 15:50:00,11.54,11.56,11.53,11.54,1801009.0,7.4312,7.4441,7.4248,7.4312,1801009.0
2016-02-16 09:30:00,11.73,11.75,11.56,11.57,2875440.0,7.5535,7.5664,7.4441,7.4505,2875440.0
2016-02-16 09:40:00,11.57,11.68,11.52,11.6,1857068.0,7.4505,7.5213,7.4183,7.4698,1857068.0
2016-02-16 09:50:00,11.61,11.65,11.55,11.64,1444933.0,7.4763,7.502,7.4376,7.4956,1444933.0
2016-02-16 10:00:00,11.63,11.65,11.56,11.59,1295296.0,7.4891,7.502,7.4441,7.4634,1295296.0
2016-02-16 10:10:00,11.6,11.62,11.56,11.57,918551.0,7.4698,7.4827,7.4441,7.4505,918551.0
2016-02-16 10:20:00,11.56,11.6,11.55,11.59,762565.0,7.4441,7.4698,7.4376,7.4634,762565.0
2016-02-16 10:30:00,11.59,11.61,11.55,11.59,2120272.0,7.4634,7.4763,7.4376,7.4634,2120272.0
2016-02-16 10:40:00,11.59,11.63,11.57,11.63,1020671.0,7.4634,7.4891,7.4505,7.4891,1020671.0
2016-02-16 10:50:00,11.63,11.64,11.57,11.6,1680332.0,7.4891,7.4956,7.4505,7.4698,1680332.0
2016-02-16 11:00:00,11.6,11.64,11.58,11.6,902462.0,7.4698,7.4956,7.457,7.4698,902462.0
2016-02-16 11:10:00,11.6,11.63,11.57,11.63,649675.0,7.4698,7.4891,7.4505,7.4891,649675.0
2016-02-16 11:20:00,11.63,11.65,11.62,11.65,743247.0,7.4891,7.502,7.4827,7.502,743247.0
2016-02-16 11:30:00,11.65,11.65,11.63,11.64,371051.0,7.502,7.502,7.4891,7.4956,371051.0
2016-02-16 11:40:00,11.63,11.67,11.63,11.67,600658.0,7.4891,7.5149,7.4891,7.5149,600658.0
2016-02-16 11:50:00,11.67,11.72,11.66,11.71,543037.0,7.5149,7.5471,7.5085,7.5407,543037.0
2016-02-16 12:00:00,11.72,11.76,11.71,11.72,1105099.0,7.5471,7.5729,7.5407,7.5471,1105099.0
2016-02-16 12:10:00,11.73,11.73,11.71,11.71,462350.0,7.5535,7.5535,7.5407,7.5407,462350.0
2016-02-16 12:20:00,11.71,11.72,11.67,11.71,627868.0,7.5407,7.5471,7.5149,7.5407,627868.0
2016-02-16 12:30:00,11.71,11.71,11.69,11.71,506414.0,7.5407,7.5407,7.5278,7.5407,506414.0
2016-02-16 12:40:00,11.71,11.72,11.69,11.69,882404.0,7.5407,7.5471,7.5278,7.5278,882404.0
2016-02-16 12:50:00,11.69,11.76,11.69,11.75,780586.0,7.5278,7.5729,7.5278,7.5664,780586.0
2016-02-16 13:00:00,11.74,11.78,11.74,11.76,621549.0,7.56,7.5857,7.56,7.5729,621549.0
2016-02-16 13:10:00,11.76,11.78,11.75,11.78,529287.0,7.5729,7.5857,7.5664,7.5857,529287.0
2016-02-16 13:20:00,11.78,11.8,11.77,11.78,775532.0,7.5857,7.5986,7.5793,7.5857,775532.0
2016-02-16 13:30:00,11.78,11.8,11.77,11.8,512040.0,7.5857,7.5986,7.5793,7.5986,512040.0
2016-02-16 13:40:00,11.79,11.8,11.79,11.8,229476.0,7.5922,7.5986,7.5922,7.5986,229476.0
2016-02-16 13:50:00,11.8,11.83,11.79,11.83,645382.0,7.5986,7.6179,7.5922,7.6179,645382.0
2016-02-16 14:00:00,11.82,11.85,11.8,11.82,448032.0,7.6115,7.6308,7.5986,7.6115,448032.0
2016-02-16 14:10:00,11.82,11.84,11.81,11.83,393363.0,7.6115,7.6244,7.6051,7.6179,393363.0
2016-02-16 14:20:00,11.83,11.85,11.82,11.83,502892.0,7.6179,7.6308,7.6115,7.6179,502892.0
2016-02-16 14:30:00,11.84,11.85,11.82,11.83,468259.0,7.6244,7.6308,7.6115,7.6179,468259.0
2016-02-16 14:40:00,11.83,11.85,11.82,11.83,485165.0,7.6179,7.6308,7.6115,7.6179,485165.0
2016-02-16 14:50:00,11.83,11.84,11.82,11.83,400580.0,7.6179,7.6244,7.6115,7.6179,400580.0
2016-02-16 15:00:00,11.82,11.83,11.81,11.81,287008.0,7.6115,7.6179,7.6051,7.6051,287008.0
2016-02-16 15:10:00,11.82,11.86,11.81,11.84,1402660.0,7.6115,7.6373,7.6051,7.6244,1402660.0
2016-02-16 15:20:00,11.83,11.88,11.83,11.88,560954.0,7.6179,7.6501,7.6179,7.6501,560954.0
2016-02-16 15:30:00,11.88,11.88,11.84,11.86,905754.0,7.6501,7.6501,7.6244,7.6373,905754.0
2016-02-16 15:40:00,11.85,11.87,11.84,11.85,984771.0,7.6308,7.6437,7.6244,7.6308,984771.0
2016-02-16 15:50:00,11.85,11.87,11.84,11.86,3423131.0,7.6308,7.6437,7.6244,7.6373,3423131.0
2016-02-17 09:30:00,11.99,12.15,11.98,12.12,2662293.0,7.721,7.824,7.7145,7.8047,2662293.0
2016-02-17 09:40:00,12.11,12.2,12.11,12.16,1836137.0,7.7982,7.8562,7.7982,7.8304,1836137.0
2016-02-17 09:50:00,12.16,12.19,12.14,12.17,1076710.0,7.8304,7.8498,7.8176,7.8369,1076710.0
2016-02-17 10:00:00,12.17,12.25,12.16,12.24,1596315.0,7.8369,7.8884,7.8304,7.882,1596315.0
2016-02-17 10:10:00,12.24,12.27,12.23,12.24,1354933.0,7.882,7.9013,7.8755,7.882,1354933.0
2016-02-17 10:20:00,12.24,12.27,12.21,12.27,749619.0,7.882,7.9013,7.8626,7.9013,749619.0
2016-02-17 10:30:00,12.26,12.27,12.23,12.25,815699.0,7.8948,7.9013,7.8755,7.8884,815699.0
2016-02-17 10:40:00,12.24,12.27,12.23,12.24,1033264.0,7.882,7.9013,7.8755,7.882,1033264.0
2016-02-17 10:50:00,12.24,12.27,12.24,12.25,593060.0,7.882,7.9013,7.882,7.8884,593060.0
2016-02-17 11:00:00,12.26,12.29,12.24,12.27,953095.0,7.8948,7.9142,7.882,7.9013,953095.0
2016-02-17 11:10:00,12.27,12.27,12.23,12.25,518180.0,7.9013,7.9013,7.8755,7.8884,518180.0
2016-02-17 11:20:00,12.25,12.26,12.23,12.23,622042.0,7.8884,7.8948,7.8755,7.8755,622042.0
2016-02-17 11:30:00,12.23,12.26,12.23,12.26,686384.0,7.8755,7.8948,7.8755,7.8948,686384.0
2016-02-17 11:40:00,12.25,12.26,12.21,12.23,573165.0,7.8884,7.8948,7.8626,7.8755,573165.0
2016-02-17 11:50:00,12.22,12.26,12.22,12.25,484381.0,7.8691,7.8948,7.8691,7.8884,484381.0
2016-02-17 12:00:00,12.25,12.25,12.23,12.23,342966.0,7.8884,7.8884,7.8755,7.8755,342966.0
2016-02-17 12:10:00,12.23,12.26,12.23,12.25,461895.0,7.8755,7.8948,7.8755,7.8884,461895.0
2016-02-17 12:20:00,12.26,12.26,12.24,12.25,699938.0,7.8948,7.8948,7.882,7.8884,699938.0
2016-02-17 12:30:00,12.25,12.26,12.24,12.24,425836.0,7.8884,7.8948,7.882,7.882,425836.0
2016-02-17 12:40:00,12.25,12.25,12.23,12.24,533044.0,7.8884,7.8884,7.8755,7.882,533044.0
2016-02-17 12:50:00,12.23,12.25,12.22,12.24,679550.0,7.8755,7.8884,7.8691,7.882,679550.0
2016-02-17 13:00:00,12.24,12.25,12.23,12.25,433668.0,7.882,7.8884,7.8755,7.8884,433668.0
2016-02-17 13:10:00,12.25,12.25,12.24,12.25,287996.0,7.8884,7.8884,7.882,7.8884,287996.0
2016-02-17 13:20:00,12.24,12.26,12.24,12.24,598388.0,7.882,7.8948,7.882,7.882,598388.0
2016-02-17 13:30:00,12.25,12.25,12.21,12.22,387790.0,7.8884,7.8884,7.8626,7.8691,387790.0
2016-02-17 13:40:00,12.22,12.25,12.21,12.25,392827.0,7.8691,7.8884,7.8626,7.8884,392827.0
2016-02-17 13:50:00,12.24,12.25,12.23,12.23,254277.0,7.882,7.8884,7.8755,7.8755,254277.0
2016-02-17 14:00:00,12.24,12.25,12.22,12.24,552556.0,7.882,7.8884,7.8691,7.882,552556.0
2016-02-17 14:10:00,12.24,12.26,12.24,12.25,650142.0,7.882,7.8948,7.882,7.8884,650142.0
2016-02-17 14:20:00,12.26,12.26,12.23,12.25,605237.0,7.8948,7.8948,7.8755,7.8884,605237.0
2016-02-17 14:30:00,12.24,12.26,12.23,12.25,464873.0,7.882,7.8948,7.8755,7.8884,464873.0
2016-02-17 14:40:00,12.25,12.25,12.24,12.25,291100.0,7.8884,7.8884,7.882,7.8884,291100.0
2016-02-17 14:50:00,12.25,12.25,12.23,12.25,500689.0,7.8884,7.8884,7.8755,7.8884,500689.0
2016-02-17 15:00:00,12.25,12.25,12.23,12.25,414419.0,7.8884,7.8884,7.8755,7.8884,414419.0
2016-02-17 15:10:00,12.25,12.26,12.24,12.26,598407.0,7.8884,7.8948,7.882,7.8948,598407.0
2016-02-17 15:20:00,12.26,12.26,12.23,12.26,1218243.0,7.8948,7.8948,7.8755,7.8948,1218243.0
2016-02-17 15:30:00,12.25,12.27,12.22,12.27,1621070.0,7.8884,7.9013,7.8691,7.9013,1621070.0
2016-02-17 15:40:00,12.27,12.3,12.25,12.28,1246199.0,7.9013,7.9206,7.8884,7.9077,1246199.0
2016-02-17 15:50:00,12.29,12.3,12.27,12.27,3178211.0,7.9142,7.9206,7.9013,7.9013,3178211.0
2016-02-18 09:30:00,12.4,12.44,12.3,12.3,1595366.0,7.985,8.0107,7.9206,7.9206,1595366.0
2016-02-18 09:40:00,12.31,12.34,12.27,12.3,937565.0,7.927,7.9464,7.9013,7.9206,937565.0
2016-02-18 09:50:00,12.3,12.38,12.3,12.38,758632.0,7.9206,7.9721,7.9206,7.9721,758632.0
2016-02-18 10:00:00,12.38,12.39,12.29,12.29,1206699.0,7.9721,7.9786,7.9142,7.9142,1206699.0
2016-02-18 10:10:00,12.29,12.31,12.24,12.27,1258663.0,7.9142,7.927,7.882,7.9013,1258663.0
2016-02-18 10:20:00,12.27,12.34,12.26,12.33,640843.0,7.9013,7.9464,7.8948,7.9399,640843.0
2016-02-18 10:30:00,12.33,12.35,12.29,12.29,714281.0,7.9399,7.9528,7.9142,7.9142,714281.0
2016-02-18 10:40:00,12.29,12.32,12.23,12.24,1319685.0,7.9142,7.9335,7.8755,7.882,1319685.0
2016-02-18 10:50:00,12.24,12.29,12.23,12.25,815687.0,7.882,7.9142,7.8755,7.8884,815687.0
2016-02-18 11:00:00,12.24,12.25,12.15,12.17,1627896.0,7.882,7.8884,7.824,7.8369,1627896.0
2016-02-18 11:10:00,12.17,12.21,12.15,12.19,1750079.0,7.8369,7.8626,7.824,7.8498,1750079.0
2016-02-18 11:20:00,12.18,12.19,12.12,12.13,1033753.0,7.8433,7.8498,7.8047,7.8111,1033753.0
2016-02-18 11:30:00,12.14,12.18,12.13,12.17,625322.0,7.8176,7.8433,7.8111,7.8369,625322.0
2016-02-18 11:40:00,12.18,12.21,12.17,12.18,411301.0,7.8433,7.8626,7.8369,7.8433,411301.0
2016-02-18 11:50:00,12.18,12.23,12.15,12.22,473211.0,7.8433,7.8755,7.824,7.8691,473211.0
2016-02-18 12:00:00,12.22,12.24,12.2,12.23,411416.0,7.8691,7.882,7.8562,7.8755,411416.0
2016-02-18 12:10:00,12.23,12.24,12.22,12.24,189475.0,7.8755,7.882,7.8691,7.882,189475.0
2016-02-18 12:20:00,12.24,12.28,12.23,12.25,449333.0,7.882,7.9077,7.8755,7.8884,449333.0
2016-02-18 12:30:00,12.25,12.26,12.24,12.26,226682.0,7.8884,7.8948,7.882,7.8948,226682.0
2016-02-18 12:40:00,12.26,12.27,12.25,12.26,334864.0,7.8948,7.9013,7.8884,7.8948,334864.0
2016-02-18 12:50:00,12.27,12.28,12.23,12.23,360359.0,7.9013,7.9077,7.8755,7.8755,360359.0
2016-02-18 13:00:00,12.23,12.28,12.23,12.27,319970.0,7.8755,7.9077,7.8755,7.9013,319970.0
2016-02-18 13:10:00,12.28,12.28,12.23,12.25,215584.0,7.9077,7.9077,7.8755,7.8884,215584.0
2016-02-18 13:20:00,12.25,12.27,12.24,12.26,197033.0,7.8884,7.9013,7.882,7.8948,197033.0
2016-02-18 13:30:00,12.26,12.28,12.25,12.28,342120.0,7.8948,7.9077,7.8884,7.9077,342120.0
2016-02-18 13:40:00,12.28,12.28,12.2,12.21,554326.0,7.9077,7.9077,7.8562,7.8626,554326.0
2016-02-18 13:50:00,12.21,12.25,12.2,12.24,409733.0,7.8626,7.8884,7.8562,7.882,409733.0
2016-02-18 14:00:00,12.25,12.28,12.24,12.28,553061.0,7.8884,7.9077,7.882,7.9077,553061.0
2016-02-18 14:10:00,12.27,12.3,12.26,12.28,753876.0,7.9013,7.9206,7.8948,7.9077,753876.0
2016-02-18 14:20:00,12.28,12.3,12.27,12.29,320252.0,7.9077,7.9206,7.9013,7.9142,320252.0
2016-02-18 14:30:00,12.29,12.32,12.29,12.31,521266.0,7.9142,7.9335,7.9142,7.927,521266.0
2016-02-18 14:40:00,12.31,12.32,12.3,12.32,251705.0,7.927,7.9335,7.9206,7.9335,251705.0
2016-02-18 14:50:00,12.32,12.33,12.31,12.33,349561.0,7.9335,7.9399,7.927,7.9399,349561.0
2016-02-18 15:00:00,12.33,12.33,12.3,12.3,384761.0,7.9399,7.9399,7.9206,7.9206,384761.0
2016-02-18 15:10:00,12.3,12.33,12.29,12.33,497730.0,7.9206,7.9399,7.9142,7.9399,497730.0
2016-02-18 15:20:00,12.33,12.33,12.27,12.27,634465.0,7.9399,7.9399,7.9013,7.9013,634465.0
2016-02-18 15:30:00,12.27,12.28,12.25,12.26,842152.0,7.9013,7.9077,7.8884,7.8948,842152.0
2016-02-18 15:40:00,12.26,12.26,12.23,12.24,907435.0,7.8948,7.8948,7.8755,7.882,907435.0
2016-02-18 15:50:00,12.25,12.26,12.24,12.26,1463749.0,7.8884,7.8948,7.882,7.8948,1463749.0
2016-02-19 09:30:00,12.19,12.22,12.06,12.08,2516072.0,7.8498,7.8691,7.766,7.7789,2516072.0
2016-02-19 09:40:00,12.08,12.14,12.03,12.03,1306315.0,7.7789,7.8176,7.7467,7.7467,1306315.0
2016-02-19 09:50:00,12.03,12.12,12.03,12.08,727978.0,7.7467,7.8047,7.7467,7.7789,727978.0
2016-02-19 10:00:00,12.08,12.08,12.02,12.05,1102432.0,7.7789,7.7789,7.7403,7.7596,1102432.0
2016-02-19 10:10:00,12.04,12.07,12.02,12.05,856443.0,7.7532,7.7725,7.7403,7.7596,856443.0
2016-02-19 10:20:00,12.05,12.07,12.03,12.03,371979.0,7.7596,7.7725,7.7467,7.7467,371979.0
2016-02-19 10:30:00,12.04,12.09,12.03,12.06,676671.0,7.7532,7.7854,7.7467,7.766,676671.0
2016-02-19 10:40:00,12.06,12.1,12.05,12.07,420920.0,7.766,7.7918,7.7596,7.7725,420920.0
2016-02-19 10:50:00,12.07,12.09,12.03,12.04,1251872.0,7.7725,7.7854,7.7467,7.7532,1251872.0
2016-02-19 11:00:00,12.04,12.05,12.01,12.04,646713.0,7.7532,7.7596,7.7338,7.7532,646713.0
2016-02-19 11:10:00,12.03,12.07,12.03,12.07,302842.0,7.7467,7.7725,7.7467,7.7725,302842.0
2016-02-19 11:20:00,12.07,12.13,12.06,12.12,684072.0,7.7725,7.8111,7.766,7.8047,684072.0
2016-02-19 11:30:00,12.13,12.15,12.1,12.12,446896.0,7.8111,7.824,7.7918,7.8047,446896.0
2016-02-19 11:40:00,12.12,12.14,12.1,12.13,401838.0,7.8047,7.8176,7.7918,7.8111,401838.0
2016-02-19 11:50:00,12.14,12.14,12.1,12.11,325155.0,7.8176,7.8176,7.7918,7.7982,325155.0
2016-02-19 12:00:00,12.11,12.11,12.08,12.11,247613.0,7.7982,7.7982,7.7789,7.7982,247613.0
2016-02-19 12:10:00,12.11,12.12,12.08,12.09,442334.0,7.7982,7.8047,7.7789,7.7854,442334.0
2016-02-19 12:20:00,12.09,12.1,12.07,12.09,276091.0,7.7854,7.7918,7.7725,7.7854,276091.0
2016-02-19 12:30:00,12.09,12.1,12.08,12.1,189178.0,7.7854,7.7918,7.7789,7.7918,189178.0
2016-02-19 12:40:00,12.09,12.13,12.08,12.09,360717.0,7.7854,7.8111,7.7789,7.7854,360717.0
2016-02-19 12:50:00,12.1,12.12,12.08,12.1,832610.0,7.7918,7.8047,7.7789,7.7918,832610.0
2016-02-19 13:00:00,12.1,12.11,12.06,12.07,299245.0,7.7918,7.7982,7.766,7.7725,299245.0
2016-02-19 13:10:00,12.07,12.09,12.06,12.07,308386.0,7.7725,7.7854,7.766,7.7725,308386.0
2016-02-19 13:20:00,12.08,12.1,12.06,12.09,315378.0,7.7789,7.7918,7.766,7.7854,315378.0
2016-02-19 13:30:00,12.08,12.1,12.08,12.1,124588.0,7.7789,7.7918,7.7789,7.7918,124588.0
2016-02-19 13:40:00,12.1,12.1,12.08,12.1,161125.0,7.7918,7.7918,7.7789,7.7918,161125.0
2016-02-19 13:50:00,12.1,12.1,12.07,12.08,619130.0,7.7918,7.7918,7.7725,7.7789,619130.0
2016-02-19 14:00:00,12.08,12.12,12.07,12.1,302786.0,7.7789,7.8047,7.7725,7.7918,302786.0
2016-02-19 14:10:00,12.1,12.11,12.09,12.1,115799.0,7.7918,7.7982,7.7854,7.7918,115799.0
2016-02-19 14:20:00,12.1,12.1,12.08,12.09,182416.0,7.7918,7.7918,7.7789,7.7854,182416.0
2016-02-19 14:30:00,12.08,12.1,12.07,12.09,237855.0,7.7789,7.7918,7.7725,7.7854,237855.0
2016-02-19 14:40:00,12.09,12.09,12.06,12.06,350665.0,7.7854,7.7854,7.766,7.766,350665.0
2016-02-19 14:50:00,12.07,12.07,12.05,12.05,189833.0,7.7725,7.7725,7.7596,7.7596,189833.0
2016-02-19 15:00:00,12.05,12.06,12.05,12.05,213542.0,7.7596,7.766,7.7596,7.7596,213542.0
2016-02-19 15:10:00,12.06,12.06,12.05,12.05,251747.0,7.766,7.766,7.7596,7.7596,251747.0
2016-02-19 15:20:00,12.05,12.08,12.05,12.08,725103.0,7.7596,7.7789,7.7596,7.7789,725103.0
2016-02-19 15:30:00,12.08,12.11,12.06,12.11,824576.0,7.7789,7.7982,7.766,7.7982,824576.0
2016-02-19 15:40:00,12.11,12.12,12.1,12.12,760265.0,7.7982,7.8047,7.7918,7.8047,760265.0
2016-02-19 15:50:00,12.12,12.12,12.09,12.1,1661571.0,7.8047,7.8047,7.7854,7.7918,1661571.0
2016-02-22 09:30:00,12.24,12.36,12.24,12.36,1727667.0,7.882,7.9592,7.882,7.9592,1727667.0
2016-02-22 09:40:00,12.36,12.39,12.33,12.35,1217171.0,7.9592,7.9786,7.9399,7.9528,1217171.0
2016-02-22 09:50:00,12.36,12.39,12.33,12.38,1054829.0,7.9592,7.9786,7.9399,7.9721,1054829.0
2016-02-22 10:00:00,12.38,12.41,12.34,12.34,1194637.0,7.9721,7.9914,7.9464,7.9464,1194637.0
2016-02-22 10:10:00,12.34,12.37,12.3,12.31,701263.0,7.9464,7.9657,7.9206,7.927,701263.0
2016-02-22 10:20:00,12.31,12.34,12.28,12.33,925101.0,7.927,7.9464,7.9077,7.9399,925101.0
2016-02-22 10:30:00,12.33,12.37,12.31,12.36,1296749.0,7.9399,7.9657,7.927,7.9592,1296749.0
2016-02-22 10:40:00,12.36,12.37,12.34,12.35,524658.0,7.9592,7.9657,7.9464,7.9528,524658.0
2016-02-22 10:50:00,12.35,12.37,12.33,12.36,332616.0,7.9528,7.9657,7.9399,7.9592,332616.0
2016-02-22 11:00:00,12.36,12.38,12.35,12.38,1008953.0,7.9592,7.9721,7.9528,7.9721,1008953.0
2016-02-22 11:10:00,12.38,12.42,12.36,12.38,1389370.0,7.9721,7.9979,7.9592,7.9721,1389370.0
2016-02-22 11:20:00,12.39,12.42,12.37,12.42,412142.0,7.9786,7.9979,7.9657,7.9979,412142.0
2016-02-22 11:30:00,12.41,12.42,12.4,12.4,293629.0,7.9914,7.9979,7.985,7.985,293629.0
2016-02-22 11:40:00,12.4,12.42,12.38,12.41,446231.0,7.985,7.9979,7.9721,7.9914,446231.0
2016-02-22 11:50:00,12.41,12.44,12.39,12.44,475124.0,7.9914,8.0107,7.9786,8.0107,475124.0
2016-02-22 12:00:00,12.43,12.45,12.43,12.45,556993.0,8.0043,8.0172,8.0043,8.0172,556993.0
2016-02-22 12:10:00,12.45,12.45,12.42,12.43,550338.0,8.0172,8.0172,7.9979,8.0043,550338.0
2016-02-22 12:20:00,12.42,12.44,12.42,12.42,325258.0,7.9979,8.0107,7.9979,7.9979,325258.0
2016-02-22 12:30:00,12.42,12.44,12.42,12.44,270716.0,7.9979,8.0107,7.9979,8.0107,270716.0
2016-02-22 12:40:00,12.43,12.44,12.41,12.41,389419.0,8.0043,8.0107,7.9914,7.9914,389419.0
2016-02-22 12:50:00,12.42,12.42,12.4,12.4,259723.0,7.9979,7.9979,7.985,7.985,259723.0
2016-02-22 13:00:00,12.41,12.44,12.39,12.42,315064.0,7.9914,8.0107,7.9786,7.9979,315064.0
2016-02-22 13:10:00,12.43,12.45,12.42,12.45,444519.0,8.0043,8.0172,7.9979,8.0172,444519.0
2016-02-22 13:20:00,12.44,12.45,12.44,12.45,386785.0,8.0107,8.0172,8.0107,8.0172,386785.0
2016-02-22 13:30:00,12.45,12.5,12.44,12.49,1006794.0,8.0172,8.0494,8.0107,8.0429,1006794.0
2016-02-22 13:40:00,12.49,12.5,12.48,12.5,480276.0,8.0429,8.0494,8.0365,8.0494,480276.0
2016-02-22 13:50:00,12.5,12.5,12.49,12.5,392269.0,8.0494,8.0494,8.0429,8.0494,392269.0
2016-02-22 14:00:00,12.5,12.52,12.49,12.51,1031081.0,8.0494,8.0623,8.0429,8.0558,1031081.0
2016-02-22 14:10:00,12.51,12.54,12.5,12.5,832287.0,8.0558,8.0751,8.0494,8.0494,832287.0
2016-02-22 14:20:00,12.5,12.51,12.5,12.51,364044.0,8.0494,8.0558,8.0494,8.0558,364044.0
2016-02-22 14:30:00,12.51,12.52,12.49,12.51,592873.0,8.0558,8.0623,8.0429,8.0558,592873.0
2016-02-22 14:40:00,12.52,12.52,12.48,12.49,620977.0,8.0623,8.0623,8.0365,8.0429,620977.0
2016-02-22 14:50:00,12.49,12.51,12.49,12.49,372222.0,8.0429,8.0558,8.0429,8.0429,372222.0
2016-02-22 15:00:00,12.5,12.5,12.48,12.49,716107.0,8.0494,8.0494,8.0365,8.0429,716107.0
2016-02-22 15:10:00,12.48,12.5,12.48,12.5,359723.0,8.0365,8.0494,8.0365,8.0494,359723.0
2016-02-22 15:20:00,12.5,12.52,12.49,12.52,887373.0,8.0494,8.0623,8.0429,8.0623,887373.0
2016-02-22 15:30:00,12.51,12.52,12.5,12.5,802025.0,8.0558,8.0623,8.0494,8.0494,802025.0
2016-02-22 15:40:00,12.51,12.54,12.5,12.53,1037464.0,8.0558,8.0751,8.0494,8.0687,1037464.0
2016-02-22 15:50:00,12.53,12.56,12.53,12.55,2668535.0,8.0687,8.088,8.0687,8.0816,2668535.0
2016-02-23 09:30:00,12.53,12.56,12.43,12.51,1430013.0,8.0687,8.088,8.0043,8.0558,1430013.0
2016-02-23 09:40:00,12.51,12.57,12.5,12.54,862272.0,8.0558,8.0945,8.0494,8.0751,862272.0
2016-02-23 09:50:00,12.54,12.65,12.54,12.6,1215271.0,8.0751,8.146,8.0751,8.1138,1215271.0
2016-02-23 10:00:00,12.6,12.61,12.5,12.53,954736.0,8.1138,8.1202,8.0494,8.0687,954736.0
2016-02-23 10:10:00,12.54,12.56,12.47,12.48,1212931.0,8.0751,8.088,8.0301,8.0365,1212931.0
2016-02-23 10:20:00,12.48,12.5,12.43,12.48,985137.0,8.0365,8.0494,8.0043,8.0365,985137.0
2016-02-23 10:30:00,12.49,12.58,12.48,12.54,1701437.0,8.0429,8.1009,8.0365,8.0751,1701437.0
2016-02-23 10:40:00,12.54,12.54,12.45,12.46,656117.0,8.0751,8.0751,8.0172,8.0236,656117.0
2016-02-23 10:50:00,12.46,12.52,12.45,12.52,1009878.0,8.0236,8.0623,8.0172,8.0623,1009878.0
2016-02-23 11:00:00,12.52,12.57,12.51,12.54,1965279.0,8.0623,8.0945,8.0558,8.0751,1965279.0
2016-02-23 11:10:00,12.54,12.57,12.5,12.55,925554.0,8.0751,8.0945,8.0494,8.0816,925554.0
2016-02-23 11:20:00,12.56,12.57,12.51,12.53,1062919.0,8.088,8.0945,8.0558,8.0687,1062919.0
2016-02-23 11:30:00,12.52,12.55,12.48,12.54,1063821.0,8.0623,8.0816,8.0365,8.0751,1063821.0
2016-02-23 11:40:00,12.54,12.54,12.5,12.52,337153.0,8.0751,8.0751,8.0494,8.0623,337153.0
2016-02-23 11:50:00,12.52,12.54,12.48,12.5,346328.0,8.0623,8.0751,8.0365,8.0494,346328.0
2016-02-23 12:00:00,12.5,12.54,12.49,12.51,321240.0,8.0494,8.0751,8.0429,8.0558,321240.0
2016-02-23 12:10:00,12.51,12.53,12.5,12.52,304558.0,8.0558,8.0687,8.0494,8.0623,304558.0
2016-02-23 12:20:00,12.51,12.53,12.5,12.51,278791.0,8.0558,8.0687,8.0494,8.0558,278791.0
2016-02-23 12:30:00,12.51,12.51,12.5,12.5,99376.0,8.0558,8.0558,8.0494,8.0494,99376.0
2016-02-23 12:40:00,12.51,12.51,12.47,12.48,390662.0,8.0558,8.0558,8.0301,8.0365,390662.0
2016-02-23 12:50:00,12.48,12.48,12.45,12.46,508212.0,8.0365,8.0365,8.0172,8.0236,508212.0
2016-02-23 13:00:00,12.46,12.47,12.45,12.46,243038.0,8.0236,8.0301,8.0172,8.0236,243038.0
2016-02-23 13:10:00,12.47,12.47,12.45,12.46,619570.0,8.0301,8.0301,8.0172,8.0236,619570.0
2016-02-23 13:20:00,12.45,12.49,12.45,12.47,558651.0,8.0172,8.0429,8.0172,8.0301,558651.0
2016-02-23 13:30:00,12.48,12.49,12.45,12.49,467058.0,8.0365,8.0429,8.0172,8.0429,467058.0
2016-02-23 13:40:00,12.49,12.5,12.46,12.48,755462.0,8.0429,8.0494,8.0236,8.0365,755462.0
2016-02-23 13:50:00,12.48,12.49,12.45,12.46,542344.0,8.0365,8.0429,8.0172,8.0236,542344.0
2016-02-23 14:00:00,12.46,12.49,12.46,12.46,391662.0,8.0236,8.0429,8.0236,8.0236,391662.0
2016-02-23 14:10:00,12.46,12.51,12.46,12.49,449996.0,8.0236,8.0558,8.0236,8.0429,449996.0
2016-02-23 14:20:00,12.5,12.5,12.48,12.48,241499.0,8.0494,8.0494,8.0365,8.0365,241499.0
2016-02-23 14:30:00,12.49,12.5,12.48,12.5,235912.0,8.0429,8.0494,8.0365,8.0494,235912.0
2016-02-23 14:40:00,12.5,12.5,12.48,12.49,334955.0,8.0494,8.0494,8.0365,8.0429,334955.0
2016-02-23 14:50:00,12.49,12.5,12.46,12.46,350243.0,8.0429,8.0494,8.0236,8.0236,350243.0
2016-02-23 15:00:00,12.46,12.48,12.42,12.44,501163.0,8.0236,8.0365,7.9979,8.0107,501163.0
2016-02-23 15:10:00,12.44,12.45,12.42,12.42,440244.0,8.0107,8.0172,7.9979,7.9979,440244.0
2016-02-23 15:20:00,12.43,12.44,12.42,12.44,329214.0,8.0043,8.0107,7.9979,8.0107,329214.0
2016-02-23 15:30:00,12.43,12.49,12.43,12.49,448008.0,8.0043,8.0429,8.0043,8.0429,448008.0
2016-02-23 15:40:00,12.49,12.49,12.44,12.45,799712.0,8.0429,8.0429,8.0107,8.0172,799712.0
2016-02-23 15:50:00,12.46,12.46,12.42,12.42,1837853.0,8.0236,8.0236,7.9979,7.9979,1837853.0
2016-02-24 09:30:00,12.11,12.11,11.85,11.86,5478303.0,7.7982,7.7982,7.6308,7.6373,5478303.0
2016-02-24 09:40:00,11.87,11.87,11.6,11.65,6048433.0,7.6437,7.6437,7.4698,7.502,6048433.0
2016-02-24 09:50:00,11.65,11.79,11.61,11.73,3893850.0,7.502,7.5922,7.4763,7.5535,3893850.0
2016-02-24 10:00:00,11.74,11.84,11.67,11.83,2627712.0,7.56,7.6244,7.5149,7.6179,2627712.0
2016-02-24 10:10:00,11.83,11.83,11.7,11.74,2353975.0,7.6179,7.6179,7.5342,7.56,2353975.0
2016-02-24 10:20:00,11.74,11.78,11.73,11.78,930729.0,7.56,7.5857,7.5535,7.5857,930729.0
2016-02-24 10:30:00,11.78,11.8,11.71,11.74,2510565.0,7.5857,7.5986,7.5407,7.56,2510565.0
2016-02-24 10:40:00,11.75,11.8,11.73,11.79,2468661.0,7.5664,7.5986,7.5535,7.5922,2468661.0
2016-02-24 10:50:00,11.79,11.82,11.75,11.75,1257876.0,7.5922,7.6115,7.5664,7.5664,1257876.0
2016-02-24 11:00:00,11.76,11.78,11.73,11.76,1184631.0,7.5729,7.5857,7.5535,7.5729,1184631.0
2016-02-24 11:10:00,11.75,11.77,11.72,11.73,964143.0,7.5664,7.5793,7.5471,7.5535,964143.0
2016-02-24 11:20:00,11.74,11.8,11.73,11.78,1208615.0,7.56,7.5986,7.5535,7.5857,1208615.0
2016-02-24 11:30:00,11.78,11.87,11.78,11.87,878807.0,7.5857,7.6437,7.5857,7.6437,878807.0
2016-02-24 11:40:00,11.87,11.9,11.85,11.88,1146771.0,7.6437,7.663,7.6308,7.6501,1146771.0
2016-02-24 11:50:00,11.88,11.95,11.87,11.95,1051768.0,7.6501,7.6952,7.6437,7.6952,1051768.0
2016-02-24 12:00:00,11.95,11.99,11.93,11.97,870105.0,7.6952,7.721,7.6823,7.7081,870105.0
2016-02-24 12:10:00,11.98,11.98,11.91,11.93,695114.0,7.7145,7.7145,7.6695,7.6823,695114.0
2016-02-24 12:20:00,11.92,11.94,11.89,11.92,695512.0,7.6759,7.6888,7.6566,7.6759,695512.0
2016-02-24 12:30:00,11.92,11.95,11.88,11.89,616829.0,7.6759,7.6952,7.6501,7.6566,616829.0
2016-02-24 12:40:00,11.9,11.94,11.89,11.92,578559.0,7.663,7.6888,7.6566,7.6759,578559.0
2016-02-24 12:50:00,11.93,11.96,11.92,11.93,399183.0,7.6823,7.7017,7.6759,7.6823,399183.0
2016-02-24 13:00:00,11.93,11.99,11.92,11.98,627965.0,7.6823,7.721,7.6759,7.7145,627965.0
2016-02-24 13:10:00,11.97,11.98,11.94,11.94,508267.0,7.7081,7.7145,7.6888,7.6888,508267.0
2016-02-24 13:20:00,11.94,11.97,11.93,11.95,404120.0,7.6888,7.7081,7.6823,7.6952,404120.0
2016-02-24 13:30:00,11.95,11.96,11.92,11.95,444788.0,7.6952,7.7017,7.6759,7.6952,444788.0
2016-02-24 13:40:00,11.96,11.97,11.93,11.93,396242.0,7.7017,7.7081,7.6823,7.6823,396242.0
2016-02-24 13:50:00,11.94,11.97,11.93,11.94,476085.0,7.6888,7.7081,7.6823,7.6888,476085.0
2016-02-24 14:00:00,11.94,11.98,11.92,11.98,352777.0,7.6888,7.7145,7.6759,7.7145,352777.0
2016-02-24 14:10:00,11.98,11.98,11.95,11.98,520033.0,7.7145,7.7145,7.6952,7.7145,520033.0
2016-02-24 14:20:00,11.97,12.02,11.97,11.99,1156769.0,7.7081,7.7403,7.7081,7.721,1156769.0
2016-02-24 14:30:00,11.99,12.02,11.98,12.01,694535.0,7.721,7.7403,7.7145,7.7338,694535.0
2016-02-24 14:40:00,12.01,12.02,11.98,11.99,656613.0,7.7338,7.7403,7.7145,7.721,656613.0
2016-02-24 14:50:00,11.99,12.0,11.97,12.0,542055.0,7.721,7.7274,7.7081,7.7274,542055.0
2016-02-24 15:00:00,11.99,12.02,11.98,12.02,1024398.0,7.721,7.7403,7.7145,7.7403,1024398.0
2016-02-24 15:10:00,12.01,12.08,12.01,12.06,1164507.0,7.7338,7.7789,7.7338,7.766,1164507.0
2016-02-24 15:20:00,12.07,12.08,12.05,12.05,844857.0,7.7725,7.7789,7.7596,7.7596,844857.0
2016-02-24 15:30:00,12.05,12.09,12.03,12.08,1825880.0,7.7596,7.7854,7.7467,7.7789,1825880.0
2016-02-24 15:40:00,12.08,12.08,12.02,12.02,1292777.0,7.7789,7.7789,7.7403,7.7403,1292777.0
2016-02-24 15:50:00,12.02,12.08,12.02,12.07,2763054.0,7.7403,7.7789,7.7403,7.7725,2763054.0
2016-02-25 09:30:00,12.11,12.2,12.08,12.08,2343452.0,7.7982,7.8562,7.7789,7.7789,2343452.0
2016-02-25 09:40:00,12.09,12.12,12.05,12.08,771511.0,7.7854,7.8047,7.7596,7.7789,771511.0
2016-02-25 09:50:00,12.08,12.18,12.07,12.17,1057757.0,7.7789,7.8433,7.7725,7.8369,1057757.0
2016-02-25 10:00:00,12.17,12.17,12.07,12.14,959096.0,7.8369,7.8369,7.7725,7.8176,959096.0
2016-02-25 10:10:00,12.13,12.2,12.1,12.2,1351611.0,7.8111,7.8562,7.7918,7.8562,1351611.0
2016-02-25 10:20:00,12.2,12.23,12.16,12.21,818873.0,7.8562,7.8755,7.8304,7.8626,818873.0
2016-02-25 10:30:00,12.21,12.24,12.18,12.21,852145.0,7.8626,7.882,7.8433,7.8626,852145.0
2016-02-25 10:40:00,12.21,12.25,12.18,12.21,598111.0,7.8626,7.8884,7.8433,7.8626,598111.0
2016-02-25 10:50:00,12.22,12.25,12.2,12.22,532985.0,7.8691,7.8884,7.8562,7.8691,532985.0
2016-02-25 11:00:00,12.22,12.23,12.17,12.23,833825.0,7.8691,7.8755,7.8369,7.8755,833825.0
2016-02-25 11:10:00,12.23,12.23,12.18,12.19,670467.0,7.8755,7.8755,7.8433,7.8498,670467.0
2016-02-25 11:20:00,12.19,12.25,12.18,12.23,444824.0,7.8498,7.8884,7.8433,7.8755,444824.0
2016-02-25 11:30:00,12.22,12.24,12.21,12.24,359628.0,7.8691,7.882,7.8626,7.882,359628.0
2016-02-25 11:40:00,12.24,12.24,12.21,12.24,251520.0,7.882,7.882,7.8626,7.882,251520.0
2016-02-25 11:50:00,12.24,12.25,12.23,12.24,390652.0,7.882,7.8884,7.8755,7.882,390652.0
2016-02-25 12:00:00,12.25,12.27,12.22,12.25,1006684.0,7.8884,7.9013,7.8691,7.8884,1006684.0
2016-02-25 12:10:00,12.25,12.25,12.22,12.23,441854.0,7.8884,7.8884,7.8691,7.8755,441854.0
2016-02-25 12:20:00,12.24,12.26,12.23,12.26,181593.0,7.882,7.8948,7.8755,7.8948,181593.0
2016-02-25 12:30:00,12.25,12.27,12.24,12.26,300747.0,7.8884,7.9013,7.882,7.8948,300747.0
2016-02-25 12:40:00,12.25,12.26,12.21,12.23,397657.0,7.8884,7.8948,7.8626,7.8755,397657.0
2016-02-25 12:50:00,12.23,12.27,12.22,12.26,315031.0,7.8755,7.9013,7.8691,7.8948,315031.0
2016-02-25 13:00:00,12.25,12.26,12.24,12.25,267978.0,7.8884,7.8948,7.882,7.8884,267978.0
2016-02-25 13:10:00,12.26,12.26,12.24,12.25,432189.0,7.8948,7.8948,7.882,7.8884,432189.0
2016-02-25 13:20:00,12.25,12.26,12.23,12.24,1424164.0,7.8884,7.8948,7.8755,7.882,1424164.0
2016-02-25 13:30:00,12.24,12.27,12.23,12.25,1343445.0,7.882,7.9013,7.8755,7.8884,1343445.0
2016-02-25 13:40:00,12.25,12.26,12.23,12.26,1321955.0,7.8884,7.8948,7.8755,7.8948,1321955.0
2016-02-25 13:50:00,12.26,12.29,12.23,12.28,831079.0,7.8948,7.9142,7.8755,7.9077,831079.0
2016-02-25 14:00:00,12.29,12.31,12.27,12.28,713977.0,7.9142,7.927,7.9013,7.9077,713977.0
2016-02-25 14:10:00,12.27,12.33,12.27,12.33,508655.0,7.9013,7.9399,7.9013,7.9399,508655.0
2016-02-25 14:20:00,12.33,12.33,12.29,12.31,559567.0,7.9399,7.9399,7.9142,7.927,559567.0
2016-02-25 14:30:00,12.3,12.34,12.3,12.33,369309.0,7.9206,7.9464,7.9206,7.9399,369309.0
2016-02-25 14:40:00,12.33,12.33,12.32,12.33,326900.0,7.9399,7.9399,7.9335,7.9399,326900.0
2016-02-25 14:50:00,12.33,12.34,12.31,12.34,519013.0,7.9399,7.9464,7.927,7.9464,519013.0
2016-02-25 15:00:00,12.34,12.37,12.33,12.36,557190.0,7.9464,7.9657,7.9399,7.9592,557190.0
2016-02-25 15:10:00,12.36,12.38,12.35,12.36,424766.0,7.9592,7.9721,7.9528,7.9592,424766.0
2016-02-25 15:20:00,12.37,12.37,12.34,12.34,311676.0,7.9657,7.9657,7.9464,7.9464,311676.0
2016-02-25 15:30:00,12.34,12.37,12.34,12.36,768461.0,7.9464,7.9657,7.9464,7.9592,768461.0
2016-02-25 15:40:00,12.35,12.39,12.35,12.36,1373914.0,7.9528,7.9786,7.9528,7.9592,1373914.0
2016-02-25 15:50:00,12.36,12.4,12.35,12.4,2915633.0,7.9592,7.985,7.9528,7.985,2915633.0
2016-02-26 09:30:00,12.52,12.59,12.49,12.58,2064567.0,8.0623,8.1073,8.0429,8.1009,2064567.0
2016-02-26 09:40:00,12.58,12.59,12.46,12.51,1106036.0,8.1009,8.1073,8.0236,8.0558,1106036.0
2016-02-26 09:50:00,12.52,12.57,12.5,12.5,566936.0,8.0623,8.0945,8.0494,8.0494,566936.0
2016-02-26 10:00:00,12.51,12.55,12.48,12.5,659254.0,8.0558,8.0816,8.0365,8.0494,659254.0
2016-02-26 10:10:00,12.5,12.55,12.48,12.5,705499.0,8.0494,8.0816,8.0365,8.0494,705499.0
2016-02-26 10:20:00,12.5,12.5,12.45,12.48,670647.0,8.0494,8.0494,8.0172,8.0365,670647.0
2016-02-26 10:30:00,12.49,12.54,12.48,12.5,921208.0,8.0429,8.0751,8.0365,8.0494,921208.0
2016-02-26 10:40:00,12.5,12.54,12.49,12.54,764112.0,8.0494,8.0751,8.0429,8.0751,764112.0
2016-02-26 10:50:00,12.54,12.57,12.53,12.54,534085.0,8.0751,8.0945,8.0687,8.0751,534085.0
2016-02-26 11:00:00,12.54,12.58,12.54,12.55,904753.0,8.0751,8.1009,8.0751,8.0816,904753.0
2016-02-26 11:10:00,12.56,12.58,12.53,12.57,761240.0,8.088,8.1009,8.0687,8.0945,761240.0
2016-02-26 11:20:00,12.57,12.58,12.5,12.51,685559.0,8.0945,8.1009,8.0494,8.0558,685559.0
2016-02-26 11:30:00,12.5,12.51,12.47,12.47,946875.0,8.0494,8.0558,8.0301,8.0301,946875.0
2016-02-26 11:40:00,12.47,12.5,12.47,12.49,762783.0,8.0301,8.0494,8.0301,8.0429,762783.0
2016-02-26 11:50:00,12.5,12.5,12.46,12.49,589061.0,8.0494,8.0494,8.0236,8.0429,589061.0
2016-02-26 12:00:00,12.49,12.52,12.46,12.5,1920765.0,8.0429,8.0623,8.0236,8.0494,1920765.0
2016-02-26 12:10:00,12.5,12.57,12.49,12.56,1178977.0,8.0494,8.0945,8.0429,8.088,1178977.0
2016-02-26 12:20:00,12.55,12.57,12.54,12.57,584774.0,8.0816,8.0945,8.0751,8.0945,584774.0
2016-02-26 12:30:00,12.57,12.57,12.55,12.57,228445.0,8.0945,8.0945,8.0816,8.0945,228445.0
2016-02-26 12:40:00,12.57,12.57,12.55,12.56,332889.0,8.0945,8.0945,8.0816,8.088,332889.0
2016-02-26 12:50:00,12.56,12.58,12.53,12.57,677318.0,8.088,8.1009,8.0687,8.0945,677318.0
2016-02-26 13:00:00,12.57,12.58,12.54,12.55,367435.0,8.0945,8.1009,8.0751,8.0816,367435.0
2016-02-26 13:10:00,12.55,12.56,12.52,12.53,384460.0,8.0816,8.088,8.0623,8.0687,384460.0
2016-02-26 13:20:00,12.54,12.54,12.52,12.52,187019.0,8.0751,8.0751,8.0623,8.0623,187019.0
2016-02-26 13:30:00,12.52,12.53,12.52,12.52,199186.0,8.0623,8.0687,8.0623,8.0623,199186.0
2016-02-26 13:40:00,12.52,12.54,12.48,12.5,469730.0,8.0623,8.0751,8.0365,8.0494,469730.0
2016-02-26 13:50:00,12.5,12.51,12.46,12.5,606927.0,8.0494,8.0558,8.0236,8.0494,606927.0
2016-02-26 14:00:00,12.5,12.51,12.48,12.49,406203.0,8.0494,8.0558,8.0365,8.0429,406203.0
2016-02-26 14:10:00,12.48,12.49,12.47,12.47,442049.0,8.0365,8.0429,8.0301,8.0301,442049.0
2016-02-26 14:20:00,12.47,12.48,12.45,12.45,471074.0,8.0301,8.0365,8.0172,8.0172,471074.0
2016-02-26 14:30:00,12.45,12.46,12.4,12.4,496980.0,8.0172,8.0236,7.985,7.985,496980.0
2016-02-26 14:40:00,12.4,12.46,12.4,12.43,561033.0,7.985,8.0236,7.985,8.0043,561033.0
2016-02-26 14:50:00,12.44,12.45,12.41,12.43,421804.0,8.0107,8.0172,7.9914,8.0043,421804.0
2016-02-26 15:00:00,12.43,12.47,12.41,12.46,418708.0,8.0043,8.0301,7.9914,8.0236,418708.0
2016-02-26 15:10:00,12.46,12.47,12.41,12.43,616061.0,8.0236,8.0301,7.9914,8.0043,616061.0
2016-02-26 15:20:00,12.43,12.45,12.42,12.42,371551.0,8.0043,8.0172,7.9979,7.9979,371551.0
2016-02-26 15:30:00,12.42,12.47,12.42,12.44,492622.0,7.9979,8.0301,7.9979,8.0107,492622.0
2016-02-26 15:40:00,12.45,12.47,12.44,12.46,661880.0,8.0172,8.0301,8.0107,8.0236,661880.0
2016-02-26 15:50:00,12.46,12.48,12.46,12.47,2402741.0,8.0236,8.0365,8.0236,8.0301,2402741.0
2016-02-29 09:30:00,12.42,12.54,12.39,12.53,1431961.0,7.9979,8.0751,7.9786,8.0687,1431961.0
2016-02-29 09:40:00,12.53,12.55,12.47,12.5,780297.0,8.0687,8.0816,8.0301,8.0494,780297.0
2016-02-29 09:50:00,12.51,12.56,12.5,12.54,1247945.0,8.0558,8.088,8.0494,8.0751,1247945.0
2016-02-29 10:00:00,12.54,12.57,12.51,12.53,619163.0,8.0751,8.0945,8.0558,8.0687,619163.0
2016-02-29 10:10:00,12.53,12.57,12.51,12.51,619037.0,8.0687,8.0945,8.0558,8.0558,619037.0
2016-02-29 10:20:00,12.51,12.55,12.5,12.53,510007.0,8.0558,8.0816,8.0494,8.0687,510007.0
2016-02-29 10:30:00,12.54,12.56,12.52,12.54,647498.0,8.0751,8.088,8.0623,8.0751,647498.0
2016-02-29 10:40:00,12.54,12.58,12.52,12.56,405879.0,8.0751,8.1009,8.0623,8.088,405879.0
2016-02-29 10:50:00,12.56,12.58,12.55,12.57,500922.0,8.088,8.1009,8.0816,8.0945,500922.0
2016-02-29 11:00:00,12.57,12.59,12.56,12.59,335867.0,8.0945,8.1073,8.088,8.1073,335867.0
2016-02-29 11:10:00,12.58,12.59,12.57,12.58,391156.0,8.1009,8.1073,8.0945,8.1009,391156.0
2016-02-29 11:20:00,12.57,12.61,12.57,12.57,625194.0,8.0945,8.1202,8.0945,8.0945,625194.0
2016-02-29 11:30:00,12.58,12.61,12.57,12.61,650332.0,8.1009,8.1202,8.0945,8.1202,650332.0
2016-02-29 11:40:00,12.61,12.62,12.6,12.61,272353.0,8.1202,8.1267,8.1138,8.1202,272353.0
2016-02-29 11:50:00,12.61,12.62,12.59,12.6,294593.0,8.1202,8.1267,8.1073,8.1138,294593.0
2016-02-29 12:00:00,12.61,12.63,12.59,12.6,376907.0,8.1202,8.1331,8.1073,8.1138,376907.0
2016-02-29 12:10:00,12.59,12.63,12.59,12.63,321280.0,8.1073,8.1331,8.1073,8.1331,321280.0
2016-02-29 12:20:00,12.62,12.64,12.61,12.62,402519.0,8.1267,8.1395,8.1202,8.1267,402519.0
2016-02-29 12:30:00,12.62,12.64,12.61,12.62,377299.0,8.1267,8.1395,8.1202,8.1267,377299.0
2016-02-29 12:40:00,12.62,12.62,12.61,12.62,190497.0,8.1267,8.1267,8.1202,8.1267,190497.0
2016-02-29 12:50:00,12.62,12.64,12.61,12.64,254946.0,8.1267,8.1395,8.1202,8.1395,254946.0
2016-02-29 13:00:00,12.64,12.64,12.63,12.63,200399.0,8.1395,8.1395,8.1331,8.1331,200399.0
2016-02-29 13:10:00,12.63,12.65,12.63,12.65,382316.0,8.1331,8.146,8.1331,8.146,382316.0
2016-02-29 13:20:00,12.65,12.65,12.63,12.63,438953.0,8.146,8.146,8.1331,8.1331,438953.0
2016-02-29 13:30:00,12.63,12.65,12.62,12.65,355147.0,8.1331,8.146,8.1267,8.146,355147.0
2016-02-29 13:40:00,12.65,12.65,12.63,12.63,431525.0,8.146,8.146,8.1331,8.1331,431525.0
2016-02-29 13:50:00,12.64,12.64,12.63,12.63,235452.0,8.1395,8.1395,8.1331,8.1331,235452.0
2016-02-29 14:00:00,12.63,12.64,12.6,12.61,700340.0,8.1331,8.1395,8.1138,8.1202,700340.0
2016-02-29 14:10:00,12.61,12.62,12.6,12.62,596734.0,8.1202,8.1267,8.1138,8.1267,596734.0
2016-02-29 14:20:00,12.61,12.62,12.59,12.62,672175.0,8.1202,8.1267,8.1073,8.1267,672175.0
2016-02-29 14:30:00,12.61,12.62,12.58,12.59,568201.0,8.1202,8.1267,8.1009,8.1073,568201.0
2016-02-29 14:40:00,12.58,12.59,12.56,12.59,336676.0,8.1009,8.1073,8.088,8.1073,336676.0
2016-02-29 14:50:00,12.59,12.6,12.51,12.51,2671395.0,8.1073,8.1138,8.0558,8.0558,2671395.0
2016-02-29 15:00:00,12.51,12.53,12.5,12.53,413800.0,8.0558,8.0687,8.0494,8.0687,413800.0
2016-02-29 15:10:00,12.52,12.54,12.5,12.5,559373.0,8.0623,8.0751,8.0494,8.0494,559373.0
2016-02-29 15:20:00,12.51,12.55,12.5,12.54,627728.0,8.0558,8.0816,8.0494,8.0751,627728.0
2016-02-29 15:30:00,12.54,12.59,12.53,12.58,875179.0,8.0751,8.1073,8.0687,8.1009,875179.0
2016-02-29 15:40:00,12.58,12.59,12.56,12.57,707074.0,8.1009,8.1073,8.088,8.0945,707074.0
2016-02-29 15:50:00,12.56,12.58,12.52,12.53,4175031.0,8.088,8.1009,8.0623,8.0687,4175031.0
2016-03-01 09:30:00,13.01,13.05,12.72,12.82,8941654.0,8.3778,8.4036,8.1911,8.2554,8941654.0
2016-03-01 09:40:00,12.82,12.93,12.77,12.87,3604754.0,8.2554,8.3263,8.2233,8.2876,3604754.0
2016-03-01 09:50:00,12.87,12.89,12.75,12.83,1961596.0,8.2876,8.3005,8.2104,8.2619,1961596.0
2016-03-01 10:00:00,12.84,12.94,12.83,12.89,1800508.0,8.2683,8.3327,8.2619,8.3005,1800508.0
2016-03-01 10:10:00,12.89,12.92,12.85,12.9,1695116.0,8.3005,8.3198,8.2748,8.307,1695116.0
2016-03-01 10:20:00,12.9,12.91,12.82,12.88,1317328.0,8.307,8.3134,8.2554,8.2941,1317328.0
2016-03-01 10:30:00,12.88,12.94,12.86,12.9,1645956.0,8.2941,8.3327,8.2812,8.307,1645956.0
2016-03-01 10:40:00,12.9,12.95,12.88,12.95,1932002.0,8.307,8.3392,8.2941,8.3392,1932002.0
2016-03-01 10:50:00,12.95,12.99,12.94,12.94,1460679.0,8.3392,8.3649,8.3327,8.3327,1460679.0
2016-03-01 11:00:00,12.95,12.99,12.94,12.99,1101108.0,8.3392,8.3649,8.3327,8.3649,1101108.0
2016-03-01 11:10:00,12.99,13.05,12.98,13.04,1452413.0,8.3649,8.4036,8.3585,8.3971,1452413.0
2016-03-01 11:20:00,13.03,13.04,13.0,13.01,1014788.0,8.3907,8.3971,8.3714,8.3778,1014788.0
2016-03-01 11:30:00,13.02,13.05,13.01,13.04,881766.0,8.3842,8.4036,8.3778,8.3971,881766.0
2016-03-01 11:40:00,13.04,13.08,13.04,13.07,2413122.0,8.3971,8.4229,8.3971,8.4164,2413122.0
2016-03-01 11:50:00,13.06,13.12,13.06,13.11,2306559.0,8.41,8.4486,8.41,8.4422,2306559.0
2016-03-01 12:00:00,13.1,13.12,13.09,13.1,1414456.0,8.4358,8.4486,8.4293,8.4358,1414456.0
2016-03-01 12:10:00,13.11,13.11,13.07,13.07,1024923.0,8.4422,8.4422,8.4164,8.4164,1024923.0
2016-03-01 12:20:00,13.07,13.08,13.05,13.07,1056891.0,8.4164,8.4229,8.4036,8.4164,1056891.0
2016-03-01 12:30:00,13.06,13.1,13.05,13.05,1954520.0,8.41,8.4358,8.4036,8.4036,1954520.0
2016-03-01 12:40:00,13.06,13.07,13.01,13.07,1350211.0,8.41,8.4164,8.3778,8.4164,1350211.0
2016-03-01 12:50:00,13.07,13.1,13.06,13.1,633465.0,8.4164,8.4358,8.41,8.4358,633465.0
2016-03-01 13:00:00,13.1,13.12,13.05,13.08,3730259.0,8.4358,8.4486,8.4036,8.4229,3730259.0
2016-03-01 13:10:00,13.07,13.11,13.05,13.08,2943474.0,8.4164,8.4422,8.4036,8.4229,2943474.0
2016-03-01 13:20:00,13.08,13.09,13.04,13.05,870717.0,8.4229,8.4293,8.3971,8.4036,870717.0
2016-03-01 13:30:00,13.05,13.07,13.04,13.04,776246.0,8.4036,8.4164,8.3971,8.3971,776246.0
2016-03-01 13:40:00,13.04,13.07,13.04,13.07,861369.0,8.3971,8.4164,8.3971,8.4164,861369.0
2016-03-01 13:50:00,13.07,13.07,13.05,13.06,643099.0,8.4164,8.4164,8.4036,8.41,643099.0
2016-03-01 14:00:00,13.06,13.1,13.05,13.09,719171.0,8.41,8.4358,8.4036,8.4293,719171.0
2016-03-01 14:10:00,13.08,13.09,13.06,13.08,565466.0,8.4229,8.4293,8.41,8.4229,565466.0
2016-03-01 14:20:00,13.08,13.08,13.04,13.07,879174.0,8.4229,8.4229,8.3971,8.4164,879174.0
2016-03-01 14:30:00,13.06,13.08,13.02,13.04,871464.0,8.41,8.4229,8.3842,8.3971,871464.0
2016-03-01 14:40:00,13.04,13.09,13.04,13.07,825661.0,8.3971,8.4293,8.3971,8.4164,825661.0
2016-03-01 14:50:00,13.07,13.12,13.06,13.11,830078.0,8.4164,8.4486,8.41,8.4422,830078.0
2016-03-01 15:00:00,13.1,13.11,13.09,13.1,686222.0,8.4358,8.4422,8.4293,8.4358,686222.0
2016-03-01 15:10:00,13.11,13.11,13.07,13.07,569341.0,8.4422,8.4422,8.4164,8.4164,569341.0
2016-03-01 15:20:00,13.07,13.08,13.06,13.07,726566.0,8.4164,8.4229,8.41,8.4164,726566.0
2016-03-01 15:30:00,13.07,13.07,13.05,13.06,850656.0,8.4164,8.4164,8.4036,8.41,850656.0
2016-03-01 15:40:00,13.06,13.06,13.04,13.06,1409634.0,8.41,8.41,8.3971,8.41,1409634.0
2016-03-01 15:50:00,13.06,13.08,13.03,13.08,5194818.0,8.41,8.4229,8.3907,8.4229,5194818.0
2016-03-02 09:30:00,13.06,13.22,13.04,13.2,2490603.0,8.41,8.513,8.3971,8.5002,2490603.0
2016-03-02 09:40:00,13.21,13.29,13.18,13.24,2101682.0,8.5066,8.5581,8.4873,8.5259,2101682.0
2016-03-02 09:50:00,13.23,13.23,13.15,13.18,1448034.0,8.5195,8.5195,8.468,8.4873,1448034.0
2016-03-02 10:00:00,13.18,13.24,13.16,13.24,1064317.0,8.4873,8.5259,8.4744,8.5259,1064317.0
2016-03-02 10:10:00,13.24,13.25,13.18,13.2,1048226.0,8.5259,8.5323,8.4873,8.5002,1048226.0
2016-03-02 10:20:00,13.19,13.25,13.18,13.25,756784.0,8.4937,8.5323,8.4873,8.5323,756784.0
2016-03-02 10:30:00,13.25,13.25,13.14,13.15,1372503.0,8.5323,8.5323,8.4615,8.468,1372503.0
2016-03-02 10:40:00,13.15,13.23,13.14,13.23,713800.0,8.468,8.5195,8.4615,8.5195,713800.0
2016-03-02 10:50:00,13.23,13.28,13.22,13.27,693006.0,8.5195,8.5517,8.513,8.5452,693006.0
2016-03-02 11:00:00,13.27,13.31,13.25,13.31,1062477.0,8.5452,8.571,8.5323,8.571,1062477.0
2016-03-02 11:10:00,13.31,13.35,13.28,13.29,1658454.0,8.571,8.5967,8.5517,8.5581,1658454.0
2016-03-02 11:20:00,13.29,13.31,13.28,13.31,477400.0,8.5581,8.571,8.5517,8.571,477400.0
2016-03-02 11:30:00,13.31,13.32,13.23,13.27,954544.0,8.571,8.5774,8.5195,8.5452,954544.0
2016-03-02 11:40:00,13.27,13.27,13.22,13.22,565813.0,8.5452,8.5452,8.513,8.513,565813.0
2016-03-02 11:50:00,13.22,13.22,13.15,13.17,1055639.0,8.513,8.513,8.468,8.4808,1055639.0
2016-03-02 12:00:00,13.17,13.17,13.15,13.17,360953.0,8.4808,8.4808,8.468,8.4808,360953.0
2016-03-02 12:10:00,13.16,13.18,13.13,13.16,530165.0,8.4744,8.4873,8.4551,8.4744,530165.0
2016-03-02 12:20:00,13.17,13.19,13.16,13.19,362402.0,8.4808,8.4937,8.4744,8.4937,362402.0
2016-03-02 12:30:00,13.19,13.25,13.18,13.24,490858.0,8.4937,8.5323,8.4873,8.5259,490858.0
2016-03-02 12:40:00,13.24,13.24,13.21,13.21,389750.0,8.5259,8.5259,8.5066,8.5066,389750.0
2016-03-02 12:50:00,13.21,13.24,13.2,13.24,555530.0,8.5066,8.5259,8.5002,8.5259,555530.0
2016-03-02 13:00:00,13.24,13.25,13.2,13.22,2013662.0,8.5259,8.5323,8.5002,8.513,2013662.0
2016-03-02 13:10:00,13.22,13.23,13.22,13.23,287852.0,8.513,8.5195,8.513,8.5195,287852.0
2016-03-02 13:20:00,13.23,13.25,13.21,13.25,395149.0,8.5195,8.5323,8.5066,8.5323,395149.0
2016-03-02 13:30:00,13.25,13.26,13.23,13.23,394071.0,8.5323,8.5388,8.5195,8.5195,394071.0
2016-03-02 13:40:00,13.24,13.27,13.23,13.25,370298.0,8.5259,8.5452,8.5195,8.5323,370298.0
2016-03-02 13:50:00,13.26,13.26,13.21,13.21,453419.0,8.5388,8.5388,8.5066,8.5066,453419.0
2016-03-02 14:00:00,13.21,13.24,13.2,13.2,511218.0,8.5066,8.5259,8.5002,8.5002,511218.0
2016-03-02 14:10:00,13.21,13.23,13.17,13.2,932354.0,8.5066,8.5195,8.4808,8.5002,932354.0
2016-03-02 14:20:00,13.2,13.22,13.19,13.19,465782.0,8.5002,8.513,8.4937,8.4937,465782.0
2016-03-02 14:30:00,13.19,13.23,13.18,13.23,631128.0,8.4937,8.5195,8.4873,8.5195,631128.0
2016-03-02 14:40:00,13.23,13.23,13.19,13.21,460626.0,8.5195,8.5195,8.4937,8.5066,460626.0
2016-03-02 14:50:00,13.21,13.23,13.2,13.21,474017.0,8.5066,8.5195,8.5002,8.5066,474017.0
2016-03-02 15:00:00,13.21,13.21,13.16,13.18,792390.0,8.5066,8.5066,8.4744,8.4873,792390.0
2016-03-02 15:10:00,13.17,13.23,13.17,13.2,579150.0,8.4808,8.5195,8.4808,8.5002,579150.0
2016-03-02 15:20:00,13.21,13.22,13.19,13.2,604357.0,8.5066,8.513,8.4937,8.5002,604357.0
2016-03-02 15:30:00,13.2,13.24,13.18,13.24,682666.0,8.5002,8.5259,8.4873,8.5259,682666.0
2016-03-02 15:40:00,13.24,13.24,13.22,13.23,753547.0,8.5259,8.5259,8.513,8.5195,753547.0
2016-03-02 15:50:00,13.23,13.24,13.21,13.23,1897220.0,8.5195,8.5259,8.5066,8.5195,1897220.0
2016-03-03 09:30:00,13.25,13.37,13.24,13.36,1541756.0,8.5323,8.6096,8.5259,8.6032,1541756.0
2016-03-03 09:40:00,13.36,13.37,13.31,13.36,1067346.0,8.6032,8.6096,8.571,8.6032,1067346.0
2016-03-03 09:50:00,13.36,13.41,13.35,13.4,1133323.0,8.6032,8.6354,8.5967,8.6289,1133323.0
2016-03-03 10:00:00,13.4,13.47,13.39,13.47,1171317.0,8.6289,8.674,8.6225,8.674,1171317.0
2016-03-03 10:10:00,13.47,13.52,13.43,13.52,3071698.0,8.674,8.7062,8.6483,8.7062,3071698.0
2016-03-03 10:20:00,13.52,13.52,13.43,13.48,850232.0,8.7062,8.7062,8.6483,8.6805,850232.0
2016-03-03 10:30:00,13.48,13.52,13.47,13.51,1504857.0,8.6805,8.7062,8.674,8.6998,1504857.0
2016-03-03 10:40:00,13.52,13.55,13.51,13.55,2386009.0,8.7062,8.7255,8.6998,8.7255,2386009.0
2016-03-03 10:50:00,13.54,13.55,13.53,13.54,719188.0,8.7191,8.7255,8.7127,8.7191,719188.0
2016-03-03 11:00:00,13.54,13.61,13.54,13.59,1724950.0,8.7191,8.7642,8.7191,8.7513,1724950.0
2016-03-03 11:10:00,13.59,13.6,13.53,13.57,1233044.0,8.7513,8.7577,8.7127,8.7384,1233044.0
2016-03-03 11:20:00,13.57,13.58,13.49,13.5,1186509.0,8.7384,8.7449,8.6869,8.6933,1186509.0
2016-03-03 11:30:00,13.49,13.5,13.39,13.42,1863352.0,8.6869,8.6933,8.6225,8.6418,1863352.0
2016-03-03 11:40:00,13.42,13.51,13.41,13.5,950915.0,8.6418,8.6998,8.6354,8.6933,950915.0
2016-03-03 11:50:00,13.49,13.5,13.46,13.49,356743.0,8.6869,8.6933,8.6676,8.6869,356743.0
2016-03-03 12:00:00,13.49,13.51,13.45,13.49,335800.0,8.6869,8.6998,8.6611,8.6869,335800.0
2016-03-03 12:10:00,13.48,13.5,13.44,13.45,487100.0,8.6805,8.6933,8.6547,8.6611,487100.0
2016-03-03 12:20:00,13.45,13.45,13.4,13.4,546780.0,8.6611,8.6611,8.6289,8.6289,546780.0
2016-03-03 12:30:00,13.4,13.43,13.4,13.41,609848.0,8.6289,8.6483,8.6289,8.6354,609848.0
2016-03-03 12:40:00,13.4,13.42,13.36,13.38,854486.0,8.6289,8.6418,8.6032,8.6161,854486.0
2016-03-03 12:50:00,13.38,13.44,13.37,13.44,1334818.0,8.6161,8.6547,8.6096,8.6547,1334818.0
2016-03-03 13:00:00,13.44,13.46,13.43,13.45,496823.0,8.6547,8.6676,8.6483,8.6611,496823.0
2016-03-03 13:10:00,13.45,13.47,13.44,13.46,350835.0,8.6611,8.674,8.6547,8.6676,350835.0
2016-03-03 13:20:00,13.47,13.49,13.42,13.43,898701.0,8.674,8.6869,8.6418,8.6483,898701.0
2016-03-03 13:30:00,13.44,13.51,13.43,13.5,720376.0,8.6547,8.6998,8.6483,8.6933,720376.0
2016-03-03 13:40:00,13.5,13.5,13.48,13.48,973802.0,8.6933,8.6933,8.6805,8.6805,973802.0
2016-03-03 13:50:00,13.49,13.5,13.48,13.48,972346.0,8.6869,8.6933,8.6805,8.6805,972346.0
2016-03-03 14:00:00,13.49,13.5,13.47,13.5,430478.0,8.6869,8.6933,8.674,8.6933,430478.0
2016-03-03 14:10:00,13.5,13.5,13.47,13.48,345545.0,8.6933,8.6933,8.674,8.6805,345545.0
2016-03-03 14:20:00,13.48,13.52,13.46,13.52,1240707.0,8.6805,8.7062,8.6676,8.7062,1240707.0
2016-03-03 14:30:00,13.52,13.52,13.49,13.51,319798.0,8.7062,8.7062,8.6869,8.6998,319798.0
2016-03-03 14:40:00,13.51,13.52,13.51,13.51,295707.0,8.6998,8.7062,8.6998,8.6998,295707.0
2016-03-03 14:50:00,13.52,13.52,13.49,13.52,542971.0,8.7062,8.7062,8.6869,8.7062,542971.0
2016-03-03 15:00:00,13.51,13.52,13.51,13.51,382469.0,8.6998,8.7062,8.6998,8.6998,382469.0
2016-03-03 15:10:00,13.52,13.52,13.49,13.5,461828.0,8.7062,8.7062,8.6869,8.6933,461828.0
2016-03-03 15:20:00,13.51,13.52,13.5,13.52,476191.0,8.6998,8.7062,8.6933,8.7062,476191.0
2016-03-03 15:30:00,13.51,13.53,13.51,13.52,978305.0,8.6998,8.7127,8.6998,8.7062,978305.0
2016-03-03 15:40:00,13.52,13.54,13.51,13.53,1099769.0,8.7062,8.7191,8.6998,8.7127,1099769.0
2016-03-03 15:50:00,13.53,13.55,13.52,13.54,3837616.0,8.7127,8.7255,8.7062,8.7191,3837616.0
2016-03-04 09:30:00,13.56,13.61,13.54,13.56,1552082.0,8.732,8.7642,8.7191,8.732,1552082.0
2016-03-04 09:40:00,13.56,13.56,13.43,13.51,1381497.0,8.732,8.732,8.6483,8.6998,1381497.0
2016-03-04 09:50:00,13.5,13.53,13.46,13.51,668819.0,8.6933,8.7127,8.6676,8.6998,668819.0
2016-03-04 10:00:00,13.51,13.58,13.5,13.56,967607.0,8.6998,8.7449,8.6933,8.732,967607.0
2016-03-04 10:10:00,13.57,13.61,13.56,13.6,895911.0,8.7384,8.7642,8.732,8.7577,895911.0
2016-03-04 10:20:00,13.6,13.6,13.56,13.6,752660.0,8.7577,8.7577,8.732,8.7577,752660.0
2016-03-04 10:30:00,13.6,13.68,13.57,13.68,1181185.0,8.7577,8.8092,8.7384,8.8092,1181185.0
2016-03-04 10:40:00,13.67,13.73,13.65,13.72,837350.0,8.8028,8.8414,8.7899,8.835,837350.0
2016-03-04 10:50:00,13.71,13.75,13.69,13.74,863022.0,8.8286,8.8543,8.8157,8.8479,863022.0
2016-03-04 11:00:00,13.74,13.78,13.71,13.78,734822.0,8.8479,8.8736,8.8286,8.8736,734822.0
2016-03-04 11:10:00,13.78,13.86,13.76,13.82,2031953.0,8.8736,8.9252,8.8608,8.8994,2031953.0
2016-03-04 11:20:00,13.81,13.82,13.76,13.77,598376.0,8.893,8.8994,8.8608,8.8672,598376.0
2016-03-04 11:30:00,13.78,13.79,13.73,13.74,583471.0,8.8736,8.8801,8.8414,8.8479,583471.0
2016-03-04 11:40:00,13.74,13.76,13.66,13.71,1074598.0,8.8479,8.8608,8.7964,8.8286,1074598.0
2016-03-04 11:50:00,13.71,13.77,13.71,13.76,473823.0,8.8286,8.8672,8.8286,8.8608,473823.0
2016-03-04 12:00:00,13.77,13.77,13.68,13.69,391257.0,8.8672,8.8672,8.8092,8.8157,391257.0
2016-03-04 12:10:00,13.69,13.75,13.68,13.74,595077.0,8.8157,8.8543,8.8092,8.8479,595077.0
2016-03-04 12:20:00,13.74,13.75,13.71,13.73,422670.0,8.8479,8.8543,8.8286,8.8414,422670.0
2016-03-04 12:30:00,13.74,13.75,13.72,13.72,518582.0,8.8479,8.8543,8.835,8.835,518582.0
2016-03-04 12:40:00,13.72,13.73,13.69,13.72,497511.0,8.835,8.8414,8.8157,8.835,497511.0
2016-03-04 12:50:00,13.72,13.75,13.71,13.74,339027.0,8.835,8.8543,8.8286,8.8479,339027.0
2016-03-04 13:00:00,13.74,13.75,13.67,13.67,697861.0,8.8479,8.8543,8.8028,8.8028,697861.0
2016-03-04 13:10:00,13.67,13.71,13.65,13.7,421813.0,8.8028,8.8286,8.7899,8.8221,421813.0
2016-03-04 13:20:00,13.7,13.71,13.68,13.68,324323.0,8.8221,8.8286,8.8092,8.8092,324323.0
2016-03-04 13:30:00,13.69,13.74,13.68,13.73,379043.0,8.8157,8.8479,8.8092,8.8414,379043.0
2016-03-04 13:40:00,13.73,13.74,13.7,13.7,378756.0,8.8414,8.8479,8.8221,8.8221,378756.0
2016-03-04 13:50:00,13.71,13.72,13.68,13.69,280517.0,8.8286,8.835,8.8092,8.8157,280517.0
2016-03-04 14:00:00,13.69,13.69,13.63,13.64,681416.0,8.8157,8.8157,8.777,8.7835,681416.0
2016-03-04 14:10:00,13.63,13.65,13.61,13.63,520355.0,8.777,8.7899,8.7642,8.777,520355.0
2016-03-04 14:20:00,13.62,13.63,13.58,13.58,568070.0,8.7706,8.777,8.7449,8.7449,568070.0
2016-03-04 14:30:00,13.58,13.61,13.57,13.58,654089.0,8.7449,8.7642,8.7384,8.7449,654089.0
2016-03-04 14:40:00,13.58,13.58,13.52,13.54,772493.0,8.7449,8.7449,8.7062,8.7191,772493.0
2016-03-04 14:50:00,13.54,13.57,13.49,13.57,752921.0,8.7191,8.7384,8.6869,8.7384,752921.0
2016-03-04 15:00:00,13.57,13.58,13.52,13.56,842329.0,8.7384,8.7449,8.7062,8.732,842329.0
2016-03-04 15:10:00,13.57,13.59,13.54,13.57,392028.0,8.7384,8.7513,8.7191,8.7384,392028.0
2016-03-04 15:20:00,13.58,13.59,13.56,13.59,339481.0,8.7449,8.7513,8.732,8.7513,339481.0
2016-03-04 15:30:00,13.59,13.62,13.56,13.57,702049.0,8.7513,8.7706,8.732,8.7384,702049.0
2016-03-04 15:40:00,13.57,13.64,13.57,13.62,1186897.0,8.7384,8.7835,8.7384,8.7706,1186897.0
2016-03-04 15:50:00,13.62,13.62,13.59,13.6,1681500.0,8.7706,8.7706,8.7513,8.7577,1681500.0
2016-03-07 09:30:00,13.46,13.56,13.45,13.54,1939029.0,8.6676,8.732,8.6611,8.7191,1939029.0
2016-03-07 09:40:00,13.54,13.65,13.53,13.62,1456339.0,8.7191,8.7899,8.7127,8.7706,1456339.0
2016-03-07 09:50:00,13.62,13.65,13.59,13.63,704304.0,8.7706,8.7899,8.7513,8.777,704304.0
2016-03-07 10:00:00,13.63,13.69,13.61,13.65,1065979.0,8.777,8.8157,8.7642,8.7899,1065979.0
2016-03-07 10:10:00,13.65,13.66,13.58,13.62,837406.0,8.7899,8.7964,8.7449,8.7706,837406.0
2016-03-07 10:20:00,13.61,13.65,13.57,13.59,676288.0,8.7642,8.7899,8.7384,8.7513,676288.0
2016-03-07 10:30:00,13.59,13.74,13.58,13.71,852296.0,8.7513,8.8479,8.7449,8.8286,852296.0
2016-03-07 10:40:00,13.72,13.74,13.66,13.66,563584.0,8.835,8.8479,8.7964,8.7964,563584.0
2016-03-07 10:50:00,13.67,13.73,13.64,13.7,668813.0,8.8028,8.8414,8.7835,8.8221,668813.0
2016-03-07 11:00:00,13.69,13.72,13.67,13.71,416640.0,8.8157,8.835,8.8028,8.8286,416640.0
2016-03-07 11:10:00,13.71,13.74,13.65,13.68,631073.0,8.8286,8.8479,8.7899,8.8092,631073.0
2016-03-07 11:20:00,13.68,13.72,13.67,13.7,449704.0,8.8092,8.835,8.8028,8.8221,449704.0
2016-03-07 11:30:00,13.7,13.73,13.69,13.71,281687.0,8.8221,8.8414,8.8157,8.8286,281687.0
2016-03-07 11:40:00,13.71,13.74,13.71,13.72,378272.0,8.8286,8.8479,8.8286,8.835,378272.0
2016-03-07 11:50:00,13.71,13.72,13.68,13.71,391915.0,8.8286,8.835,8.8092,8.8286,391915.0
2016-03-07 12:00:00,13.71,13.73,13.69,13.71,551611.0,8.8286,8.8414,8.8157,8.8286,551611.0
2016-03-07 12:10:00,13.71,13.72,13.67,13.7,350001.0,8.8286,8.835,8.8028,8.8221,350001.0
2016-03-07 12:20:00,13.7,13.72,13.69,13.71,243302.0,8.8221,8.835,8.8157,8.8286,243302.0
2016-03-07 12:30:00,13.71,13.73,13.69,13.69,329422.0,8.8286,8.8414,8.8157,8.8157,329422.0
2016-03-07 12:40:00,13.7,13.71,13.67,13.68,398588.0,8.8221,8.8286,8.8028,8.8092,398588.0
2016-03-07 12:50:00,13.68,13.71,13.67,13.68,343636.0,8.8092,8.8286,8.8028,8.8092,343636.0
2016-03-07 13:00:00,13.69,13.72,13.68,13.71,285449.0,8.8157,8.835,8.8092,8.8286,285449.0
2016-03-07 13:10:00,13.72,13.72,13.68,13.7,182147.0,8.835,8.835,8.8092,8.8221,182147.0
2016-03-07 13:20:00,13.7,13.7,13.66,13.68,301711.0,8.8221,8.8221,8.7964,8.8092,301711.0
2016-03-07 13:30:00,13.67,13.68,13.66,13.67,198821.0,8.8028,8.8092,8.7964,8.8028,198821.0
2016-03-07 13:40:00,13.66,13.69,13.65,13.68,264341.0,8.7964,8.8157,8.7899,8.8092,264341.0
2016-03-07 13:50:00,13.68,13.7,13.66,13.69,349938.0,8.8092,8.8221,8.7964,8.8157,349938.0
2016-03-07 14:00:00,13.69,13.7,13.65,13.67,591319.0,8.8157,8.8221,8.7899,8.8028,591319.0
2016-03-07 14:10:00,13.67,13.68,13.64,13.64,310808.0,8.8028,8.8092,8.7835,8.7835,310808.0
2016-03-07 14:20:00,13.64,13.66,13.61,13.61,550731.0,8.7835,8.7964,8.7642,8.7642,550731.0
2016-03-07 14:30:00,13.61,13.62,13.58,13.61,799911.0,8.7642,8.7706,8.7449,8.7642,799911.0
2016-03-07 14:40:00,13.61,13.63,13.58,13.61,359854.0,8.7642,8.777,8.7449,8.7642,359854.0
2016-03-07 14:50:00,13.61,13.62,13.59,13.62,301285.0,8.7642,8.7706,8.7513,8.7706,301285.0
2016-03-07 15:00:00,13.61,13.62,13.59,13.61,584701.0,8.7642,8.7706,8.7513,8.7642,584701.0
2016-03-07 15:10:00,13.6,13.64,13.6,13.62,851597.0,8.7577,8.7835,8.7577,8.7706,851597.0
2016-03-07 15:20:00,13.61,13.62,13.57,13.58,1043573.0,8.7642,8.7706,8.7384,8.7449,1043573.0
2016-03-07 15:30:00,13.57,13.64,13.57,13.63,1197283.0,8.7384,8.7835,8.7384,8.777,1197283.0
2016-03-07 15:40:00,13.63,13.64,13.57,13.6,1051994.0,8.777,8.7835,8.7384,8.7577,1051994.0
2016-03-07 15:50:00,13.6,13.62,13.59,13.61,1474894.0,8.7577,8.7706,8.7513,8.7642,1474894.0
2016-03-08 09:30:00,13.51,13.58,13.45,13.48,1859242.0,8.6998,8.7449,8.6611,8.6805,1859242.0
2016-03-08 09:40:00,13.47,13.49,13.36,13.38,1540380.0,8.674,8.6869,8.6032,8.6161,1540380.0
2016-03-08 09:50:00,13.38,13.38,13.21,13.23,2220978.0,8.6161,8.6161,8.5066,8.5195,2220978.0
2016-03-08 10:00:00,13.22,13.26,13.17,13.2,1324833.0,8.513,8.5388,8.4808,8.5002,1324833.0
2016-03-08 10:10:00,13.2,13.24,13.15,13.16,2029194.0,8.5002,8.5259,8.468,8.4744,2029194.0
2016-03-08 10:20:00,13.15,13.25,13.15,13.2,690191.0,8.468,8.5323,8.468,8.5002,690191.0
2016-03-08 10:30:00,13.2,13.23,13.18,13.2,484403.0,8.5002,8.5195,8.4873,8.5002,484403.0
2016-03-08 10:40:00,13.21,13.23,13.16,13.21,718769.0,8.5066,8.5195,8.4744,8.5066,718769.0
2016-03-08 10:50:00,13.22,13.25,13.19,13.2,575349.0,8.513,8.5323,8.4937,8.5002,575349.0
2016-03-08 11:00:00,13.21,13.29,13.2,13.25,1072221.0,8.5066,8.5581,8.5002,8.5323,1072221.0
2016-03-08 11:10:00,13.25,13.3,13.22,13.26,574732.0,8.5323,8.5645,8.513,8.5388,574732.0
2016-03-08 11:20:00,13.26,13.32,13.24,13.29,801252.0,8.5388,8.5774,8.5259,8.5581,801252.0
2016-03-08 11:30:00,13.29,13.31,13.24,13.25,466201.0,8.5581,8.571,8.5259,8.5323,466201.0
2016-03-08 11:40:00,13.25,13.27,13.23,13.25,527563.0,8.5323,8.5452,8.5195,8.5323,527563.0
2016-03-08 11:50:00,13.25,13.3,13.24,13.26,686641.0,8.5323,8.5645,8.5259,8.5388,686641.0
2016-03-08 12:00:00,13.25,13.26,13.22,13.25,638469.0,8.5323,8.5388,8.513,8.5323,638469.0
2016-03-08 12:10:00,13.25,13.29,13.25,13.27,346194.0,8.5323,8.5581,8.5323,8.5452,346194.0
2016-03-08 12:20:00,13.28,13.28,13.25,13.28,441652.0,8.5517,8.5517,8.5323,8.5517,441652.0
2016-03-08 12:30:00,13.28,13.29,13.23,13.24,459252.0,8.5517,8.5581,8.5195,8.5259,459252.0
2016-03-08 12:40:00,13.24,13.25,13.22,13.24,335473.0,8.5259,8.5323,8.513,8.5259,335473.0
2016-03-08 12:50:00,13.24,13.29,13.22,13.27,428032.0,8.5259,8.5581,8.513,8.5452,428032.0
2016-03-08 13:00:00,13.27,13.29,13.26,13.26,271116.0,8.5452,8.5581,8.5388,8.5388,271116.0
2016-03-08 13:10:00,13.26,13.31,13.26,13.3,623557.0,8.5388,8.571,8.5388,8.5645,623557.0
2016-03-08 13:20:00,13.29,13.31,13.28,13.28,746086.0,8.5581,8.571,8.5517,8.5517,746086.0
2016-03-08 13:30:00,13.29,13.32,13.28,13.3,320857.0,8.5581,8.5774,8.5517,8.5645,320857.0
2016-03-08 13:40:00,13.3,13.32,13.29,13.29,288711.0,8.5645,8.5774,8.5581,8.5581,288711.0
2016-03-08 13:50:00,13.3,13.31,13.28,13.31,282683.0,8.5645,8.571,8.5517,8.571,282683.0
2016-03-08 14:00:00,13.31,13.34,13.29,13.33,439868.0,8.571,8.5903,8.5581,8.5839,439868.0
2016-03-08 14:10:00,13.33,13.36,13.32,13.34,387206.0,8.5839,8.6032,8.5774,8.5903,387206.0
2016-03-08 14:20:00,13.34,13.37,13.31,13.32,475238.0,8.5903,8.6096,8.571,8.5774,475238.0
2016-03-08 14:30:00,13.32,13.32,13.29,13.29,387362.0,8.5774,8.5774,8.5581,8.5581,387362.0
2016-03-08 14:40:00,13.29,13.33,13.29,13.3,384527.0,8.5581,8.5839,8.5581,8.5645,384527.0
2016-03-08 14:50:00,13.29,13.31,13.28,13.31,362509.0,8.5581,8.571,8.5517,8.571,362509.0
2016-03-08 15:00:00,13.31,13.32,13.25,13.27,877034.0,8.571,8.5774,8.5323,8.5452,877034.0
2016-03-08 15:10:00,13.27,13.27,13.24,13.25,487614.0,8.5452,8.5452,8.5259,8.5323,487614.0
2016-03-08 15:20:00,13.25,13.28,13.23,13.25,570299.0,8.5323,8.5517,8.5195,8.5323,570299.0
2016-03-08 15:30:00,13.25,13.26,13.23,13.24,515435.0,8.5323,8.5388,8.5195,8.5259,515435.0
2016-03-08 15:40:00,13.24,13.29,13.23,13.26,1493662.0,8.5259,8.5581,8.5195,8.5388,1493662.0
2016-03-08 15:50:00,13.26,13.27,13.23,13.25,1901499.0,8.5388,8.5452,8.5195,8.5323,1901499.0
2016-03-09 09:30:00,13.25,13.32,13.24,13.26,1716198.0,8.5323,8.5774,8.5259,8.5388,1716198.0
2016-03-09 09:40:00,13.26,13.27,13.17,13.18,1275848.0,8.5388,8.5452,8.4808,8.4873,1275848.0
2016-03-09 09:50:00,13.19,13.24,13.16,13.2,855908.0,8.4937,8.5259,8.4744,8.5002,855908.0
2016-03-09 10:00:00,13.2,13.2,13.09,13.09,2021197.0,8.5002,8.5002,8.4293,8.4293,2021197.0
2016-03-09 10:10:00,13.09,13.12,13.03,13.04,3240934.0,8.4293,8.4486,8.3907,8.3971,3240934.0
2016-03-09 10:20:00,13.05,13.11,13.01,13.11,1137686.0,8.4036,8.4422,8.3778,8.4422,1137686.0
2016-03-09 10:30:00,13.11,13.21,13.11,13.19,1167495.0,8.4422,8.5066,8.4422,8.4937,1167495.0
2016-03-09 10:40:00,13.18,13.18,13.13,13.14,623332.0,8.4873,8.4873,8.4551,8.4615,623332.0
2016-03-09 10:50:00,13.14,13.16,13.06,13.13,1030295.0,8.4615,8.4744,8.41,8.4551,1030295.0
2016-03-09 11:00:00,13.13,13.15,13.1,13.12,861114.0,8.4551,8.468,8.4358,8.4486,861114.0
2016-03-09 11:10:00,13.12,13.14,13.09,13.13,749920.0,8.4486,8.4615,8.4293,8.4551,749920.0
2016-03-09 11:20:00,13.14,13.21,13.13,13.18,540199.0,8.4615,8.5066,8.4551,8.4873,540199.0
2016-03-09 11:30:00,13.18,13.2,13.15,13.16,732694.0,8.4873,8.5002,8.468,8.4744,732694.0
2016-03-09 11:40:00,13.15,13.15,13.11,13.12,746700.0,8.468,8.468,8.4422,8.4486,746700.0
2016-03-09 11:50:00,13.13,13.16,13.12,13.15,493087.0,8.4551,8.4744,8.4486,8.468,493087.0
2016-03-09 12:00:00,13.15,13.16,13.11,13.11,539979.0,8.468,8.4744,8.4422,8.4422,539979.0
2016-03-09 12:10:00,13.12,13.15,13.11,13.13,450881.0,8.4486,8.468,8.4422,8.4551,450881.0
2016-03-09 12:20:00,13.13,13.14,13.12,13.12,208025.0,8.4551,8.4615,8.4486,8.4486,208025.0
2016-03-09 12:30:00,13.12,13.15,13.12,13.15,409281.0,8.4486,8.468,8.4486,8.468,409281.0
2016-03-09 12:40:00,13.14,13.15,13.11,13.11,306517.0,8.4615,8.468,8.4422,8.4422,306517.0
2016-03-09 12:50:00,13.12,13.16,13.1,13.1,600927.0,8.4486,8.4744,8.4358,8.4358,600927.0
2016-03-09 13:00:00,13.11,13.13,13.1,13.13,284156.0,8.4422,8.4551,8.4358,8.4551,284156.0
2016-03-09 13:10:00,13.13,13.14,13.11,13.12,333807.0,8.4551,8.4615,8.4422,8.4486,333807.0
2016-03-09 13:20:00,13.12,13.12,13.1,13.11,301587.0,8.4486,8.4486,8.4358,8.4422,301587.0
2016-03-09 13:30:00,13.1,13.16,13.1,13.14,771374.0,8.4358,8.4744,8.4358,8.4615,771374.0
2016-03-09 13:40:00,13.14,13.17,13.11,13.16,505208.0,8.4615,8.4808,8.4422,8.4744,505208.0
2016-03-09 13:50:00,13.16,13.17,13.14,13.17,395052.0,8.4744,8.4808,8.4615,8.4808,395052.0
2016-03-09 14:00:00,13.17,13.17,13.15,13.16,340820.0,8.4808,8.4808,8.468,8.4744,340820.0
2016-03-09 14:10:00,13.17,13.17,13.13,13.14,336976.0,8.4808,8.4808,8.4551,8.4615,336976.0
2016-03-09 14:20:00,13.13,13.16,13.13,13.16,472907.0,8.4551,8.4744,8.4551,8.4744,472907.0
2016-03-09 14:30:00,13.16,13.16,13.12,13.14,544154.0,8.4744,8.4744,8.4486,8.4615,544154.0
2016-03-09 14:40:00,13.14,13.15,13.13,13.15,279744.0,8.4615,8.468,8.4551,8.468,279744.0
2016-03-09 14:50:00,13.15,13.16,13.13,13.14,421999.0,8.468,8.4744,8.4551,8.4615,421999.0
2016-03-09 15:00:00,13.14,13.16,13.12,13.13,390033.0,8.4615,8.4744,8.4486,8.4551,390033.0
2016-03-09 15:10:00,13.13,13.14,13.12,13.12,327525.0,8.4551,8.4615,8.4486,8.4486,327525.0
2016-03-09 15:20:00,13.13,13.15,13.11,13.13,884269.0,8.4551,8.468,8.4422,8.4551,884269.0
2016-03-09 15:30:00,13.13,13.16,13.12,13.15,647841.0,8.4551,8.4744,8.4486,8.468,647841.0
2016-03-09 15:40:00,13.15,13.17,13.13,13.15,1021330.0,8.468,8.4808,8.4551,8.468,1021330.0
2016-03-09 15:50:00,13.15,13.19,13.15,13.18,1955721.0,8.468,8.4937,8.468,8.4873,1955721.0
2016-03-10 09:30:00,13.25,13.28,13.17,13.23,2077898.0,8.5323,8.5517,8.4808,8.5195,2077898.0
2016-03-10 09:40:00,13.22,13.23,13.15,13.22,908974.0,8.513,8.5195,8.468,8.513,908974.0
2016-03-10 09:50:00,13.23,13.25,13.18,13.25,936337.0,8.5195,8.5323,8.4873,8.5323,936337.0
2016-03-10 10:00:00,13.24,13.27,13.22,13.23,814824.0,8.5259,8.5452,8.513,8.5195,814824.0
2016-03-10 10:10:00,13.24,13.25,13.17,13.18,2079394.0,8.5259,8.5323,8.4808,8.4873,2079394.0
2016-03-10 10:20:00,13.17,13.2,13.15,13.18,586843.0,8.4808,8.5002,8.468,8.4873,586843.0
2016-03-10 10:30:00,13.18,13.18,13.09,13.12,1164818.0,8.4873,8.4873,8.4293,8.4486,1164818.0
2016-03-10 10:40:00,13.12,13.18,13.1,13.13,588222.0,8.4486,8.4873,8.4358,8.4551,588222.0
2016-03-10 10:50:00,13.13,13.13,13.04,13.05,933456.0,8.4551,8.4551,8.3971,8.4036,933456.0
2016-03-10 11:00:00,13.05,13.09,13.0,13.09,1021675.0,8.4036,8.4293,8.3714,8.4293,1021675.0
2016-03-10 11:10:00,13.09,13.1,13.05,13.06,793724.0,8.4293,8.4358,8.4036,8.41,793724.0
2016-03-10 11:20:00,13.05,13.06,13.01,13.04,723527.0,8.4036,8.41,8.3778,8.3971,723527.0
2016-03-10 11:30:00,13.04,13.04,13.0,13.03,1365003.0,8.3971,8.3971,8.3714,8.3907,1365003.0
2016-03-10 11:40:00,13.03,13.1,13.02,13.06,1638484.0,8.3907,8.4358,8.3842,8.41,1638484.0
2016-03-10 11:50:00,13.06,13.11,13.02,13.1,652848.0,8.41,8.4422,8.3842,8.4358,652848.0
2016-03-10 12:00:00,13.1,13.13,13.08,13.1,1426565.0,8.4358,8.4551,8.4229,8.4358,1426565.0
2016-03-10 12:10:00,13.1,13.12,13.08,13.1,466952.0,8.4358,8.4486,8.4229,8.4358,466952.0
2016-03-10 12:20:00,13.1,13.1,12.99,13.0,1772000.0,8.4358,8.4358,8.3649,8.3714,1772000.0
2016-03-10 12:30:00,13.01,13.01,12.92,12.95,1269412.0,8.3778,8.3778,8.3198,8.3392,1269412.0
2016-03-10 12:40:00,12.95,12.96,12.93,12.96,536744.0,8.3392,8.3456,8.3263,8.3456,536744.0
2016-03-10 12:50:00,12.95,13.0,12.95,13.0,366068.0,8.3392,8.3714,8.3392,8.3714,366068.0
2016-03-10 13:00:00,13.0,13.03,12.98,13.0,530884.0,8.3714,8.3907,8.3585,8.3714,530884.0
2016-03-10 13:10:00,12.99,13.02,12.96,13.02,1451123.0,8.3649,8.3842,8.3456,8.3842,1451123.0
2016-03-10 13:20:00,13.02,13.04,13.0,13.03,472109.0,8.3842,8.3971,8.3714,8.3907,472109.0
2016-03-10 13:30:00,13.03,13.06,12.99,13.06,1007796.0,8.3907,8.41,8.3649,8.41,1007796.0
2016-03-10 13:40:00,13.06,13.06,13.04,13.04,295171.0,8.41,8.41,8.3971,8.3971,295171.0
2016-03-10 13:50:00,13.05,13.05,13.0,13.02,488081.0,8.4036,8.4036,8.3714,8.3842,488081.0
2016-03-10 14:00:00,13.03,13.05,13.0,13.02,425846.0,8.3907,8.4036,8.3714,8.3842,425846.0
2016-03-10 14:10:00,13.01,13.04,12.99,13.03,645548.0,8.3778,8.3971,8.3649,8.3907,645548.0
2016-03-10 14:20:00,13.04,13.09,13.02,13.07,572604.0,8.3971,8.4293,8.3842,8.4164,572604.0
2016-03-10 14:30:00,13.07,13.1,13.05,13.1,503024.0,8.4164,8.4358,8.4036,8.4358,503024.0
2016-03-10 14:40:00,13.1,13.16,13.09,13.16,587423.0,8.4358,8.4744,8.4293,8.4744,587423.0
2016-03-10 14:50:00,13.16,13.17,13.12,13.15,1641368.0,8.4744,8.4808,8.4486,8.468,1641368.0
2016-03-10 15:00:00,13.15,13.16,13.1,13.13,918194.0,8.468,8.4744,8.4358,8.4551,918194.0
2016-03-10 15:10:00,13.13,13.17,13.12,13.15,662581.0,8.4551,8.4808,8.4486,8.468,662581.0
2016-03-10 15:20:00,13.15,13.21,13.12,13.2,732119.0,8.468,8.5066,8.4486,8.5002,732119.0
2016-03-10 15:30:00,13.19,13.2,13.13,13.13,870959.0,8.4937,8.5002,8.4551,8.4551,870959.0
2016-03-10 15:40:00,13.13,13.14,13.1,13.11,1116111.0,8.4551,8.4615,8.4358,8.4422,1116111.0
2016-03-10 15:50:00,13.11,13.16,13.1,13.15,1986999.0,8.4422,8.4744,8.4358,8.468,1986999.0
2016-03-11 09:30:00,13.26,13.3,13.22,13.25,1645756.0,8.5388,8.5645,8.513,8.5323,1645756.0
2016-03-11 09:40:00,13.26,13.26,13.2,13.23,1385185.0,8.5388,8.5388,8.5002,8.5195,1385185.0
2016-03-11 09:50:00,13.23,13.27,13.23,13.25,1463993.0,8.5195,8.5452,8.5195,8.5323,1463993.0
2016-03-11 10:00:00,13.26,13.27,13.22,13.24,1339929.0,8.5388,8.5452,8.513,8.5259,1339929.0
2016-03-11 10:10:00,13.25,13.25,13.23,13.23,677880.0,8.5323,8.5323,8.5195,8.5195,677880.0
2016-03-11 10:20:00,13.23,13.26,13.22,13.26,802585.0,8.5195,8.5388,8.513,8.5388,802585.0
2016-03-11 10:30:00,13.26,13.3,13.25,13.28,707694.0,8.5388,8.5645,8.5323,8.5517,707694.0
2016-03-11 10:40:00,13.28,13.28,13.24,13.24,632928.0,8.5517,8.5517,8.5259,8.5259,632928.0
2016-03-11 10:50:00,13.25,13.26,13.24,13.24,402413.0,8.5323,8.5388,8.5259,8.5259,402413.0
2016-03-11 11:00:00,13.25,13.27,13.24,13.26,607371.0,8.5323,8.5452,8.5259,8.5388,607371.0
2016-03-11 11:10:00,13.27,13.28,13.25,13.25,616702.0,8.5452,8.5517,8.5323,8.5323,616702.0
2016-03-11 11:20:00,13.26,13.29,13.25,13.28,622515.0,8.5388,8.5581,8.5323,8.5517,622515.0
2016-03-11 11:30:00,13.29,13.3,13.27,13.3,465043.0,8.5581,8.5645,8.5452,8.5645,465043.0
2016-03-11 11:40:00,13.29,13.3,13.23,13.25,762950.0,8.5581,8.5645,8.5195,8.5323,762950.0
2016-03-11 11:50:00,13.25,13.29,13.24,13.29,289850.0,8.5323,8.5581,8.5259,8.5581,289850.0
2016-03-11 12:00:00,13.28,13.29,13.27,13.29,508534.0,8.5517,8.5581,8.5452,8.5581,508534.0
2016-03-11 12:10:00,13.29,13.3,13.28,13.3,325536.0,8.5581,8.5645,8.5517,8.5645,325536.0
2016-03-11 12:20:00,13.29,13.3,13.27,13.28,391227.0,8.5581,8.5645,8.5452,8.5517,391227.0
2016-03-11 12:30:00,13.28,13.3,13.27,13.29,632782.0,8.5517,8.5645,8.5452,8.5581,632782.0
2016-03-11 12:40:00,13.29,13.29,13.25,13.25,723198.0,8.5581,8.5581,8.5323,8.5323,723198.0
2016-03-11 12:50:00,13.26,13.26,13.24,13.26,273089.0,8.5388,8.5388,8.5259,8.5388,273089.0
2016-03-11 13:00:00,13.25,13.26,13.24,13.24,335284.0,8.5323,8.5388,8.5259,8.5259,335284.0
2016-03-11 13:10:00,13.24,13.25,13.22,13.24,565924.0,8.5259,8.5323,8.513,8.5259,565924.0
2016-03-11 13:20:00,13.25,13.25,13.24,13.25,159590.0,8.5323,8.5323,8.5259,8.5323,159590.0
2016-03-11 13:30:00,13.25,13.25,13.23,13.24,203696.0,8.5323,8.5323,8.5195,8.5259,203696.0
2016-03-11 13:40:00,13.23,13.25,13.23,13.25,387369.0,8.5195,8.5323,8.5195,8.5323,387369.0
2016-03-11 13:50:00,13.24,13.27,13.24,13.26,624186.0,8.5259,8.5452,8.5259,8.5388,624186.0
2016-03-11 14:00:00,13.26,13.27,13.25,13.27,371854.0,8.5388,8.5452,8.5323,8.5452,371854.0
2016-03-11 14:10:00,13.27,13.28,13.25,13.26,307281.0,8.5452,8.5517,8.5323,8.5388,307281.0
2016-03-11 14:20:00,13.25,13.26,13.24,13.26,602532.0,8.5323,8.5388,8.5259,8.5388,602532.0
2016-03-11 14:30:00,13.25,13.26,13.25,13.25,311320.0,8.5323,8.5388,8.5323,8.5323,311320.0
2016-03-11 14:40:00,13.26,13.27,13.24,13.26,494146.0,8.5388,8.5452,8.5259,8.5388,494146.0
2016-03-11 14:50:00,13.25,13.26,13.24,13.26,295666.0,8.5323,8.5388,8.5259,8.5388,295666.0
2016-03-11 15:00:00,13.26,13.28,13.25,13.28,387137.0,8.5388,8.5517,8.5323,8.5517,387137.0
2016-03-11 15:10:00,13.28,13.29,13.26,13.28,501419.0,8.5517,8.5581,8.5388,8.5517,501419.0
2016-03-11 15:20:00,13.28,13.3,13.26,13.27,1187526.0,8.5517,8.5645,8.5388,8.5452,1187526.0
2016-03-11 15:30:00,13.27,13.29,13.25,13.29,600399.0,8.5452,8.5581,8.5323,8.5581,600399.0
2016-03-11 15:40:00,13.29,13.3,13.27,13.28,1137989.0,8.5581,8.5645,8.5452,8.5517,1137989.0
2016-03-11 15:50:00,13.27,13.29,13.27,13.28,1412606.0,8.5452,8.5581,8.5452,8.5517,1412606.0
2016-03-14 09:30:00,13.28,13.3,13.2,13.25,930728.0,8.5517,8.5645,8.5002,8.5323,930728.0
2016-03-14 09:40:00,13.24,13.26,13.2,13.21,486730.0,8.5259,8.5388,8.5002,8.5066,486730.0
2016-03-14 09:50:00,13.21,13.21,13.18,13.21,513530.0,8.5066,8.5066,8.4873,8.5066,513530.0
2016-03-14 10:00:00,13.21,13.29,13.21,13.29,869153.0,8.5066,8.5581,8.5066,8.5581,869153.0
2016-03-14 10:10:00,13.29,13.34,13.28,13.29,1319369.0,8.5581,8.5903,8.5517,8.5581,1319369.0
2016-03-14 10:20:00,13.3,13.34,13.28,13.33,371632.0,8.5645,8.5903,8.5517,8.5839,371632.0
2016-03-14 10:30:00,13.33,13.35,13.3,13.31,656237.0,8.5839,8.5967,8.5645,8.571,656237.0
2016-03-14 10:40:00,13.31,13.37,13.3,13.36,715369.0,8.571,8.6096,8.5645,8.6032,715369.0
2016-03-14 10:50:00,13.35,13.36,13.3,13.31,484842.0,8.5967,8.6032,8.5645,8.571,484842.0
2016-03-14 11:00:00,13.31,13.33,13.26,13.28,564601.0,8.571,8.5839,8.5388,8.5517,564601.0
2016-03-14 11:10:00,13.27,13.32,13.26,13.32,521362.0,8.5452,8.5774,8.5388,8.5774,521362.0
2016-03-14 11:20:00,13.31,13.32,13.27,13.28,391431.0,8.571,8.5774,8.5452,8.5517,391431.0
2016-03-14 11:30:00,13.28,13.29,13.26,13.29,359261.0,8.5517,8.5581,8.5388,8.5581,359261.0
2016-03-14 11:40:00,13.29,13.3,13.25,13.26,201130.0,8.5581,8.5645,8.5323,8.5388,201130.0
2016-03-14 11:50:00,13.26,13.27,13.22,13.22,334496.0,8.5388,8.5452,8.513,8.513,334496.0
2016-03-14 12:00:00,13.22,13.23,13.2,13.21,296700.0,8.513,8.5195,8.5002,8.5066,296700.0
2016-03-14 12:10:00,13.21,13.27,13.21,13.26,432603.0,8.5066,8.5452,8.5066,8.5388,432603.0
2016-03-14 12:20:00,13.26,13.26,13.24,13.26,179048.0,8.5388,8.5388,8.5259,8.5388,179048.0
2016-03-14 12:30:00,13.26,13.28,13.25,13.28,195329.0,8.5388,8.5517,8.5323,8.5517,195329.0
2016-03-14 12:40:00,13.28,13.29,13.24,13.25,377932.0,8.5517,8.5581,8.5259,8.5323,377932.0
2016-03-14 12:50:00,13.25,13.26,13.24,13.25,290220.0,8.5323,8.5388,8.5259,8.5323,290220.0
2016-03-14 13:00:00,13.26,13.28,13.25,13.28,255764.0,8.5388,8.5517,8.5323,8.5517,255764.0
2016-03-14 13:10:00,13.27,13.29,13.25,13.26,278803.0,8.5452,8.5581,8.5323,8.5388,278803.0
2016-03-14 13:20:00,13.26,13.26,13.24,13.25,183178.0,8.5388,8.5388,8.5259,8.5323,183178.0
2016-03-14 13:30:00,13.25,13.26,13.24,13.25,266133.0,8.5323,8.5388,8.5259,8.5323,266133.0
2016-03-14 13:40:00,13.25,13.26,13.22,13.24,440045.0,8.5323,8.5388,8.513,8.5259,440045.0
2016-03-14 13:50:00,13.24,13.26,13.23,13.26,183014.0,8.5259,8.5388,8.5195,8.5388,183014.0
2016-03-14 14:00:00,13.26,13.26,13.23,13.26,354727.0,8.5388,8.5388,8.5195,8.5388,354727.0
2016-03-14 14:10:00,13.26,13.26,13.22,13.26,756454.0,8.5388,8.5388,8.513,8.5388,756454.0
2016-03-14 14:20:00,13.26,13.28,13.25,13.28,328490.0,8.5388,8.5517,8.5323,8.5517,328490.0
2016-03-14 14:30:00,13.28,13.28,13.27,13.28,157514.0,8.5517,8.5517,8.5452,8.5517,157514.0
2016-03-14 14:40:00,13.28,13.29,13.26,13.28,428426.0,8.5517,8.5581,8.5388,8.5517,428426.0
2016-03-14 14:50:00,13.28,13.28,13.26,13.27,287632.0,8.5517,8.5517,8.5388,8.5452,287632.0
2016-03-14 15:00:00,13.28,13.29,13.27,13.29,272316.0,8.5517,8.5581,8.5452,8.5581,272316.0
2016-03-14 15:10:00,13.29,13.32,13.28,13.32,904522.0,8.5581,8.5774,8.5517,8.5774,904522.0
2016-03-14 15:20:00,13.32,13.33,13.3,13.33,489809.0,8.5774,8.5839,8.5645,8.5839,489809.0
2016-03-14 15:30:00,13.33,13.33,13.29,13.31,565633.0,8.5839,8.5839,8.5581,8.571,565633.0
2016-03-14 15:40:00,13.31,13.32,13.29,13.29,487982.0,8.571,8.5774,8.5581,8.5581,487982.0
2016-03-14 15:50:00,13.29,13.3,13.26,13.26,1384685.0,8.5581,8.5645,8.5388,8.5388,1384685.0
2016-03-15 09:30:00,13.12,13.13,13.06,13.09,1861842.0,8.4486,8.4551,8.41,8.4293,1861842.0
2016-03-15 09:40:00,13.09,13.12,13.05,13.11,869222.0,8.4293,8.4486,8.4036,8.4422,869222.0
2016-03-15 09:50:00,13.11,13.19,13.09,13.17,823934.0,8.4422,8.4937,8.4293,8.4808,823934.0
2016-03-15 10:00:00,13.17,13.18,13.09,13.1,959565.0,8.4808,8.4873,8.4293,8.4358,959565.0
2016-03-15 10:10:00,13.1,13.12,13.09,13.1,750639.0,8.4358,8.4486,8.4293,8.4358,750639.0
2016-03-15 10:20:00,13.1,13.14,13.08,13.11,653447.0,8.4358,8.4615,8.4229,8.4422,653447.0
2016-03-15 10:30:00,13.12,13.12,13.09,13.12,1431622.0,8.4486,8.4486,8.4293,8.4486,1431622.0
2016-03-15 10:40:00,13.11,13.12,13.07,13.08,822300.0,8.4422,8.4486,8.4164,8.4229,822300.0
2016-03-15 10:50:00,13.08,13.1,13.05,13.1,1005234.0,8.4229,8.4358,8.4036,8.4358,1005234.0
2016-03-15 11:00:00,13.1,13.1,13.07,13.1,541634.0,8.4358,8.4358,8.4164,8.4358,541634.0
2016-03-15 11:10:00,13.1,13.11,13.06,13.06,447770.0,8.4358,8.4422,8.41,8.41,447770.0
2016-03-15 11:20:00,13.07,13.12,13.06,13.12,380262.0,8.4164,8.4486,8.41,8.4486,380262.0
2016-03-15 11:30:00,13.12,13.12,13.09,13.1,352981.0,8.4486,8.4486,8.4293,8.4358,352981.0
2016-03-15 11:40:00,13.1,13.1,13.09,13.1,208110.0,8.4358,8.4358,8.4293,8.4358,208110.0
2016-03-15 11:50:00,13.1,13.11,13.07,13.09,874678.0,8.4358,8.4422,8.4164,8.4293,874678.0
2016-03-15 12:00:00,13.09,13.1,13.07,13.1,750983.0,8.4293,8.4358,8.4164,8.4358,750983.0
2016-03-15 12:10:00,13.1,13.1,13.08,13.09,234808.0,8.4358,8.4358,8.4229,8.4293,234808.0
2016-03-15 12:20:00,13.09,13.11,13.08,13.11,173001.0,8.4293,8.4422,8.4229,8.4422,173001.0
2016-03-15 12:30:00,13.11,13.11,13.08,13.09,318714.0,8.4422,8.4422,8.4229,8.4293,318714.0
2016-03-15 12:40:00,13.09,13.11,13.08,13.1,335065.0,8.4293,8.4422,8.4229,8.4358,335065.0
2016-03-15 12:50:00,13.11,13.11,13.09,13.11,349579.0,8.4422,8.4422,8.4293,8.4422,349579.0
2016-03-15 13:00:00,13.11,13.12,13.1,13.12,304625.0,8.4422,8.4486,8.4358,8.4486,304625.0
2016-03-15 13:10:00,13.12,13.13,13.11,13.13,252151.0,8.4486,8.4551,8.4422,8.4551,252151.0
2016-03-15 13:20:00,13.13,13.14,13.11,13.13,776016.0,8.4551,8.4615,8.4422,8.4551,776016.0
2016-03-15 13:30:00,13.13,13.14,13.11,13.12,471591.0,8.4551,8.4615,8.4422,8.4486,471591.0
2016-03-15 13:40:00,13.13,13.13,13.11,13.11,233905.0,8.4551,8.4551,8.4422,8.4422,233905.0
2016-03-15 13:50:00,13.12,13.13,13.11,13.12,444471.0,8.4486,8.4551,8.4422,8.4486,444471.0
2016-03-15 14:00:00,13.13,13.13,13.11,13.13,211479.0,8.4551,8.4551,8.4422,8.4551,211479.0
2016-03-15 14:10:00,13.13,13.15,13.12,13.15,631399.0,8.4551,8.468,8.4486,8.468,631399.0
2016-03-15 14:20:00,13.15,13.15,13.13,13.14,338273.0,8.468,8.468,8.4551,8.4615,338273.0
2016-03-15 14:30:00,13.14,13.14,13.11,13.12,523230.0,8.4615,8.4615,8.4422,8.4486,523230.0
2016-03-15 14:40:00,13.13,13.13,13.11,13.13,368470.0,8.4551,8.4551,8.4422,8.4551,368470.0
2016-03-15 14:50:00,13.13,13.13,13.11,13.11,193197.0,8.4551,8.4551,8.4422,8.4422,193197.0
2016-03-15 15:00:00,13.12,13.13,13.11,13.12,362613.0,8.4486,8.4551,8.4422,8.4486,362613.0
2016-03-15 15:10:00,13.13,13.16,13.12,13.16,483369.0,8.4551,8.4744,8.4486,8.4744,483369.0
2016-03-15 15:20:00,13.16,13.17,13.15,13.16,394624.0,8.4744,8.4808,8.468,8.4744,394624.0
2016-03-15 15:30:00,13.16,13.17,13.15,13.15,342501.0,8.4744,8.4808,8.468,8.468,342501.0
2016-03-15 15:40:00,13.16,13.18,13.15,13.18,1163409.0,8.4744,8.4873,8.468,8.4873,1163409.0
2016-03-15 15:50:00,13.18,13.24,13.17,13.22,4158118.0,8.4873,8.5259,8.4808,8.513,4158118.0
2016-03-16 09:30:00,13.2,13.28,13.18,13.27,1198642.0,8.5002,8.5517,8.4873,8.5452,1198642.0
2016-03-16 09:40:00,13.28,13.35,13.26,13.35,1087872.0,8.5517,8.5967,8.5388,8.5967,1087872.0
2016-03-16 09:50:00,13.34,13.37,13.27,13.29,1257619.0,8.5903,8.6096,8.5452,8.5581,1257619.0
2016-03-16 10:00:00,13.29,13.34,13.28,13.32,568446.0,8.5581,8.5903,8.5517,8.5774,568446.0
2016-03-16 10:10:00,13.33,13.35,13.32,13.34,535508.0,8.5839,8.5967,8.5774,8.5903,535508.0
2016-03-16 10:20:00,13.33,13.4,13.33,13.39,1360628.0,8.5839,8.6289,8.5839,8.6225,1360628.0
2016-03-16 10:30:00,13.38,13.4,13.35,13.37,1341729.0,8.6161,8.6289,8.5967,8.6096,1341729.0
2016-03-16 10:40:00,13.37,13.41,13.37,13.41,825255.0,8.6096,8.6354,8.6096,8.6354,825255.0
2016-03-16 10:50:00,13.42,13.43,13.39,13.4,503676.0,8.6418,8.6483,8.6225,8.6289,503676.0
2016-03-16 11:00:00,13.4,13.43,13.39,13.41,530720.0,8.6289,8.6483,8.6225,8.6354,530720.0
2016-03-16 11:10:00,13.42,13.42,13.39,13.41,279504.0,8.6418,8.6418,8.6225,8.6354,279504.0
2016-03-16 11:20:00,13.41,13.41,13.38,13.38,315455.0,8.6354,8.6354,8.6161,8.6161,315455.0
2016-03-16 11:30:00,13.38,13.39,13.38,13.39,206772.0,8.6161,8.6225,8.6161,8.6225,206772.0
2016-03-16 11:40:00,13.39,13.39,13.36,13.37,315470.0,8.6225,8.6225,8.6032,8.6096,315470.0
2016-03-16 11:50:00,13.36,13.39,13.36,13.38,353730.0,8.6032,8.6225,8.6032,8.6161,353730.0
2016-03-16 12:00:00,13.38,13.42,13.35,13.36,1039233.0,8.6161,8.6418,8.5967,8.6032,1039233.0
2016-03-16 12:10:00,13.36,13.36,13.32,13.35,752283.0,8.6032,8.6032,8.5774,8.5967,752283.0
2016-03-16 12:20:00,13.36,13.36,13.32,13.32,271765.0,8.6032,8.6032,8.5774,8.5774,271765.0
2016-03-16 12:30:00,13.32,13.34,13.32,13.34,240760.0,8.5774,8.5903,8.5774,8.5903,240760.0
2016-03-16 12:40:00,13.33,13.34,13.3,13.32,291212.0,8.5839,8.5903,8.5645,8.5774,291212.0
2016-03-16 12:50:00,13.31,13.35,13.31,13.34,489680.0,8.571,8.5967,8.571,8.5903,489680.0
2016-03-16 13:00:00,13.33,13.35,13.31,13.34,1248372.0,8.5839,8.5967,8.571,8.5903,1248372.0
2016-03-16 13:10:00,13.33,13.34,13.28,13.28,860759.0,8.5839,8.5903,8.5517,8.5517,860759.0
2016-03-16 13:20:00,13.29,13.33,13.28,13.31,936946.0,8.5581,8.5839,8.5517,8.571,936946.0
2016-03-16 13:30:00,13.32,13.32,13.31,13.32,161182.0,8.5774,8.5774,8.571,8.5774,161182.0
2016-03-16 13:40:00,13.32,13.33,13.29,13.29,559215.0,8.5774,8.5839,8.5581,8.5581,559215.0
2016-03-16 13:50:00,13.29,13.32,13.27,13.31,594912.0,8.5581,8.5774,8.5452,8.571,594912.0
2016-03-16 14:00:00,13.31,13.4,13.31,13.35,1365023.0,8.571,8.6289,8.571,8.5967,1365023.0
2016-03-16 14:10:00,13.35,13.37,13.31,13.34,872175.0,8.5967,8.6096,8.571,8.5903,872175.0
2016-03-16 14:20:00,13.34,13.41,13.33,13.41,785122.0,8.5903,8.6354,8.5839,8.6354,785122.0
2016-03-16 14:30:00,13.4,13.42,13.37,13.41,772852.0,8.6289,8.6418,8.6096,8.6354,772852.0
2016-03-16 14:40:00,13.41,13.45,13.4,13.45,683832.0,8.6354,8.6611,8.6289,8.6611,683832.0
2016-03-16 14:50:00,13.45,13.45,13.39,13.39,1014972.0,8.6611,8.6611,8.6225,8.6225,1014972.0
2016-03-16 15:00:00,13.39,13.47,13.38,13.46,1274577.0,8.6225,8.674,8.6161,8.6676,1274577.0
2016-03-16 15:10:00,13.46,13.5,13.44,13.49,1251074.0,8.6676,8.6933,8.6547,8.6869,1251074.0
2016-03-16 15:20:00,13.49,13.5,13.47,13.5,804019.0,8.6869,8.6933,8.674,8.6933,804019.0
2016-03-16 15:30:00,13.5,13.51,13.48,13.5,1578298.0,8.6933,8.6998,8.6805,8.6933,1578298.0
2016-03-16 15:40:00,13.5,13.5,13.46,13.5,1520827.0,8.6933,8.6933,8.6676,8.6933,1520827.0
2016-03-16 15:50:00,13.5,13.51,13.49,13.5,2128255.0,8.6933,8.6998,8.6869,8.6933,2128255.0
2016-03-17 09:30:00,13.47,13.53,13.43,13.45,1526944.0,8.674,8.7127,8.6483,8.6611,1526944.0
2016-03-17 09:40:00,13.45,13.53,13.39,13.52,1031894.0,8.6611,8.7127,8.6225,8.7062,1031894.0
2016-03-17 09:50:00,13.52,13.55,13.51,13.53,731150.0,8.7062,8.7255,8.6998,8.7127,731150.0
2016-03-17 10:00:00,13.54,13.59,13.52,13.59,794010.0,8.7191,8.7513,8.7062,8.7513,794010.0
2016-03-17 10:10:00,13.58,13.6,13.55,13.57,817633.0,8.7449,8.7577,8.7255,8.7384,817633.0
2016-03-17 10:20:00,13.57,13.6,13.55,13.58,458263.0,8.7384,8.7577,8.7255,8.7449,458263.0
2016-03-17 10:30:00,13.58,13.6,13.56,13.58,521400.0,8.7449,8.7577,8.732,8.7449,521400.0
2016-03-17 10:40:00,13.59,13.63,13.58,13.61,464492.0,8.7513,8.777,8.7449,8.7642,464492.0
2016-03-17 10:50:00,13.61,13.64,13.58,13.62,735734.0,8.7642,8.7835,8.7449,8.7706,735734.0
2016-03-17 11:00:00,13.63,13.64,13.59,13.64,1543584.0,8.777,8.7835,8.7513,8.7835,1543584.0
2016-03-17 11:10:00,13.63,13.68,13.63,13.67,459681.0,8.777,8.8092,8.777,8.8028,459681.0
2016-03-17 11:20:00,13.68,13.68,13.65,13.67,411410.0,8.8092,8.8092,8.7899,8.8028,411410.0
2016-03-17 11:30:00,13.67,13.68,13.64,13.65,369342.0,8.8028,8.8092,8.7835,8.7899,369342.0
2016-03-17 11:40:00,13.64,13.67,13.63,13.66,285310.0,8.7835,8.8028,8.777,8.7964,285310.0
2016-03-17 11:50:00,13.66,13.67,13.63,13.65,346090.0,8.7964,8.8028,8.777,8.7899,346090.0
2016-03-17 12:00:00,13.64,13.65,13.63,13.64,263556.0,8.7835,8.7899,8.777,8.7835,263556.0
2016-03-17 12:10:00,13.64,13.66,13.63,13.65,309069.0,8.7835,8.7964,8.777,8.7899,309069.0
2016-03-17 12:20:00,13.64,13.66,13.64,13.65,337039.0,8.7835,8.7964,8.7835,8.7899,337039.0
2016-03-17 12:30:00,13.65,13.66,13.63,13.63,259418.0,8.7899,8.7964,8.777,8.777,259418.0
2016-03-17 12:40:00,13.63,13.65,13.63,13.65,278943.0,8.777,8.7899,8.777,8.7899,278943.0
2016-03-17 12:50:00,13.65,13.65,13.64,13.64,213553.0,8.7899,8.7899,8.7835,8.7835,213553.0
2016-03-17 13:00:00,13.64,13.65,13.62,13.63,387959.0,8.7835,8.7899,8.7706,8.777,387959.0
2016-03-17 13:10:00,13.63,13.63,13.58,13.58,574883.0,8.777,8.777,8.7449,8.7449,574883.0
2016-03-17 13:20:00,13.58,13.63,13.57,13.62,467819.0,8.7449,8.777,8.7384,8.7706,467819.0
2016-03-17 13:30:00,13.61,13.63,13.57,13.59,1009407.0,8.7642,8.777,8.7384,8.7513,1009407.0
2016-03-17 13:40:00,13.59,13.62,13.59,13.6,434845.0,8.7513,8.7706,8.7513,8.7577,434845.0
2016-03-17 13:50:00,13.6,13.61,13.58,13.61,470467.0,8.7577,8.7642,8.7449,8.7642,470467.0
2016-03-17 14:00:00,13.6,13.62,13.57,13.59,1067294.0,8.7577,8.7706,8.7384,8.7513,1067294.0
2016-03-17 14:10:00,13.59,13.6,13.58,13.59,720096.0,8.7513,8.7577,8.7449,8.7513,720096.0
2016-03-17 14:20:00,13.59,13.6,13.58,13.6,325721.0,8.7513,8.7577,8.7449,8.7577,325721.0
2016-03-17 14:30:00,13.6,13.6,13.56,13.56,655750.0,8.7577,8.7577,8.732,8.732,655750.0
2016-03-17 14:40:00,13.57,13.57,13.53,13.54,531136.0,8.7384,8.7384,8.7127,8.7191,531136.0
2016-03-17 14:50:00,13.54,13.55,13.5,13.51,576339.0,8.7191,8.7255,8.6933,8.6998,576339.0
2016-03-17 15:00:00,13.5,13.53,13.5,13.5,564144.0,8.6933,8.7127,8.6933,8.6933,564144.0
2016-03-17 15:10:00,13.51,13.51,13.47,13.47,627545.0,8.6998,8.6998,8.674,8.674,627545.0
2016-03-17 15:20:00,13.48,13.51,13.46,13.49,1275473.0,8.6805,8.6998,8.6676,8.6869,1275473.0
2016-03-17 15:30:00,13.49,13.5,13.47,13.48,1082297.0,8.6869,8.6933,8.674,8.6805,1082297.0
2016-03-17 15:40:00,13.49,13.49,13.45,13.45,1428424.0,8.6869,8.6869,8.6611,8.6611,1428424.0
2016-03-17 15:50:00,13.46,13.47,13.43,13.46,2997575.0,8.6676,8.674,8.6483,8.6676,2997575.0
2016-03-18 09:30:00,13.54,13.68,13.49,13.67,5480135.0,8.7191,8.8092,8.6869,8.8028,5480135.0
2016-03-18 09:40:00,13.67,13.7,13.64,13.65,919587.0,8.8028,8.8221,8.7835,8.7899,919587.0
2016-03-18 09:50:00,13.65,13.68,13.64,13.65,716493.0,8.7899,8.8092,8.7835,8.7899,716493.0
2016-03-18 10:00:00,13.66,13.68,13.64,13.66,820669.0,8.7964,8.8092,8.7835,8.7964,820669.0
2016-03-18 10:10:00,13.66,13.68,13.65,13.65,461594.0,8.7964,8.8092,8.7899,8.7899,461594.0
2016-03-18 10:20:00,13.65,13.66,13.62,13.63,657377.0,8.7899,8.7964,8.7706,8.777,657377.0
2016-03-18 10:30:00,13.63,13.67,13.63,13.65,470493.0,8.777,8.8028,8.777,8.7899,470493.0
2016-03-18 10:40:00,13.65,13.67,13.64,13.66,704786.0,8.7899,8.8028,8.7835,8.7964,704786.0
2016-03-18 10:50:00,13.65,13.67,13.64,13.67,461868.0,8.7899,8.8028,8.7835,8.8028,461868.0
2016-03-18 11:00:00,13.67,13.67,13.62,13.63,1138901.0,8.8028,8.8028,8.7706,8.777,1138901.0
2016-03-18 11:10:00,13.62,13.67,13.62,13.67,419162.0,8.7706,8.8028,8.7706,8.8028,419162.0
2016-03-18 11:20:00,13.66,13.67,13.64,13.65,569294.0,8.7964,8.8028,8.7835,8.7899,569294.0
2016-03-18 11:30:00,13.66,13.67,13.64,13.66,497224.0,8.7964,8.8028,8.7835,8.7964,497224.0
2016-03-18 11:40:00,13.66,13.67,13.6,13.61,564747.0,8.7964,8.8028,8.7577,8.7642,564747.0
2016-03-18 11:50:00,13.61,13.63,13.59,13.62,435680.0,8.7642,8.777,8.7513,8.7706,435680.0
2016-03-18 12:00:00,13.62,13.63,13.61,13.62,358388.0,8.7706,8.777,8.7642,8.7706,358388.0
2016-03-18 12:10:00,13.62,13.64,13.59,13.6,522169.0,8.7706,8.7835,8.7513,8.7577,522169.0
2016-03-18 12:20:00,13.6,13.62,13.59,13.62,233927.0,8.7577,8.7706,8.7513,8.7706,233927.0
2016-03-18 12:30:00,13.62,13.62,13.59,13.62,268979.0,8.7706,8.7706,8.7513,8.7706,268979.0
2016-03-18 12:40:00,13.62,13.64,13.6,13.62,352619.0,8.7706,8.7835,8.7577,8.7706,352619.0
2016-03-18 12:50:00,13.62,13.63,13.59,13.61,369234.0,8.7706,8.777,8.7513,8.7642,369234.0
2016-03-18 13:00:00,13.62,13.63,13.6,13.62,205329.0,8.7706,8.777,8.7577,8.7706,205329.0
2016-03-18 13:10:00,13.62,13.62,13.6,13.62,247277.0,8.7706,8.7706,8.7577,8.7706,247277.0
2016-03-18 13:20:00,13.62,13.62,13.6,13.62,272274.0,8.7706,8.7706,8.7577,8.7706,272274.0
2016-03-18 13:30:00,13.62,13.62,13.58,13.59,364432.0,8.7706,8.7706,8.7449,8.7513,364432.0
2016-03-18 13:40:00,13.59,13.61,13.58,13.61,215594.0,8.7513,8.7642,8.7449,8.7642,215594.0
2016-03-18 13:50:00,13.61,13.62,13.6,13.62,201822.0,8.7642,8.7706,8.7577,8.7706,201822.0
2016-03-18 14:00:00,13.62,13.62,13.61,13.62,188739.0,8.7706,8.7706,8.7642,8.7706,188739.0
2016-03-18 14:10:00,13.62,13.63,13.61,13.63,300359.0,8.7706,8.777,8.7642,8.777,300359.0
2016-03-18 14:20:00,13.63,13.64,13.6,13.61,561954.0,8.777,8.7835,8.7577,8.7642,561954.0
2016-03-18 14:30:00,13.61,13.63,13.6,13.63,286995.0,8.7642,8.777,8.7577,8.777,286995.0
2016-03-18 14:40:00,13.63,13.63,13.61,13.62,338267.0,8.777,8.777,8.7642,8.7706,338267.0
2016-03-18 14:50:00,13.61,13.63,13.61,13.62,281081.0,8.7642,8.777,8.7642,8.7706,281081.0
2016-03-18 15:00:00,13.63,13.63,13.61,13.62,346954.0,8.777,8.777,8.7642,8.7706,346954.0
2016-03-18 15:10:00,13.61,13.64,13.61,13.63,383361.0,8.7642,8.7835,8.7642,8.777,383361.0
2016-03-18 15:20:00,13.64,13.65,13.62,13.63,820171.0,8.7835,8.7899,8.7706,8.777,820171.0
2016-03-18 15:30:00,13.63,13.65,13.62,13.65,656895.0,8.777,8.7899,8.7706,8.7899,656895.0
2016-03-18 15:40:00,13.65,13.66,13.62,13.64,1236916.0,8.7899,8.7964,8.7706,8.7835,1236916.0
2016-03-18 15:50:00,13.64,13.65,13.63,13.63,1700712.0,8.7835,8.7899,8.777,8.777,1700712.0
2016-03-21 09:30:00,13.64,13.7,13.61,13.69,1048845.0,8.7835,8.8221,8.7642,8.8157,1048845.0
2016-03-21 09:40:00,13.7,13.76,13.68,13.73,1070174.0,8.8221,8.8608,8.8092,8.8414,1070174.0
2016-03-21 09:50:00,13.73,13.73,13.67,13.67,703770.0,8.8414,8.8414,8.8028,8.8028,703770.0
2016-03-21 10:00:00,13.68,13.69,13.62,13.63,537972.0,8.8092,8.8157,8.7706,8.777,537972.0
2016-03-21 10:10:00,13.63,13.63,13.6,13.61,651823.0,8.777,8.777,8.7577,8.7642,651823.0
2016-03-21 10:20:00,13.6,13.61,13.58,13.58,542939.0,8.7577,8.7642,8.7449,8.7449,542939.0
2016-03-21 10:30:00,13.59,13.6,13.56,13.6,487403.0,8.7513,8.7577,8.732,8.7577,487403.0
2016-03-21 10:40:00,13.6,13.61,13.58,13.59,436071.0,8.7577,8.7642,8.7449,8.7513,436071.0
2016-03-21 10:50:00,13.6,13.62,13.58,13.59,350882.0,8.7577,8.7706,8.7449,8.7513,350882.0
2016-03-21 11:00:00,13.6,13.61,13.59,13.61,184656.0,8.7577,8.7642,8.7513,8.7642,184656.0
2016-03-21 11:10:00,13.61,13.66,13.6,13.66,277633.0,8.7642,8.7964,8.7577,8.7964,277633.0
2016-03-21 11:20:00,13.66,13.67,13.62,13.65,559982.0,8.7964,8.8028,8.7706,8.7899,559982.0
2016-03-21 11:30:00,13.65,13.68,13.63,13.65,484550.0,8.7899,8.8092,8.777,8.7899,484550.0
2016-03-21 11:40:00,13.65,13.65,13.63,13.64,220489.0,8.7899,8.7899,8.777,8.7835,220489.0
2016-03-21 11:50:00,13.64,13.65,13.62,13.62,392707.0,8.7835,8.7899,8.7706,8.7706,392707.0
2016-03-21 12:00:00,13.63,13.65,13.61,13.64,273508.0,8.777,8.7899,8.7642,8.7835,273508.0
2016-03-21 12:10:00,13.64,13.64,13.61,13.63,335609.0,8.7835,8.7835,8.7642,8.777,335609.0
2016-03-21 12:20:00,13.62,13.64,13.62,13.63,211352.0,8.7706,8.7835,8.7706,8.777,211352.0
2016-03-21 12:30:00,13.64,13.64,13.62,13.63,225799.0,8.7835,8.7835,8.7706,8.777,225799.0
2016-03-21 12:40:00,13.63,13.65,13.61,13.64,314185.0,8.777,8.7899,8.7642,8.7835,314185.0
2016-03-21 12:50:00,13.63,13.65,13.63,13.65,115542.0,8.777,8.7899,8.777,8.7899,115542.0
2016-03-21 13:00:00,13.65,13.66,13.64,13.65,228790.0,8.7899,8.7964,8.7835,8.7899,228790.0
2016-03-21 13:10:00,13.65,13.65,13.62,13.63,224500.0,8.7899,8.7899,8.7706,8.777,224500.0
2016-03-21 13:20:00,13.64,13.68,13.63,13.67,352118.0,8.7835,8.8092,8.777,8.8028,352118.0
2016-03-21 13:30:00,13.67,13.67,13.65,13.66,269835.0,8.8028,8.8028,8.7899,8.7964,269835.0
2016-03-21 13:40:00,13.66,13.67,13.64,13.65,332399.0,8.7964,8.8028,8.7835,8.7899,332399.0
2016-03-21 13:50:00,13.65,13.66,13.64,13.66,251277.0,8.7899,8.7964,8.7835,8.7964,251277.0
2016-03-21 14:00:00,13.66,13.66,13.64,13.65,314669.0,8.7964,8.7964,8.7835,8.7899,314669.0
2016-03-21 14:10:00,13.65,13.68,13.64,13.67,348260.0,8.7899,8.8092,8.7835,8.8028,348260.0
2016-03-21 14:20:00,13.66,13.67,13.64,13.65,322484.0,8.7964,8.8028,8.7835,8.7899,322484.0
2016-03-21 14:30:00,13.65,13.66,13.64,13.66,243352.0,8.7899,8.7964,8.7835,8.7964,243352.0
2016-03-21 14:40:00,13.65,13.67,13.65,13.66,315823.0,8.7899,8.8028,8.7899,8.7964,315823.0
2016-03-21 14:50:00,13.67,13.69,13.66,13.68,591233.0,8.8028,8.8157,8.7964,8.8092,591233.0
2016-03-21 15:00:00,13.69,13.7,13.68,13.7,320412.0,8.8157,8.8221,8.8092,8.8221,320412.0
2016-03-21 15:10:00,13.7,13.73,13.69,13.7,694601.0,8.8221,8.8414,8.8157,8.8221,694601.0
2016-03-21 15:20:00,13.7,13.71,13.69,13.71,426909.0,8.8221,8.8286,8.8157,8.8286,426909.0
2016-03-21 15:30:00,13.7,13.71,13.69,13.69,359291.0,8.8221,8.8286,8.8157,8.8157,359291.0
2016-03-21 15:40:00,13.69,13.7,13.68,13.69,288970.0,8.8157,8.8221,8.8092,8.8157,288970.0
2016-03-21 15:50:00,13.68,13.69,13.65,13.66,2014232.0,8.8092,8.8157,8.7899,8.7964,2014232.0
2016-03-22 09:30:00,13.65,13.66,13.56,13.57,1739713.0,8.7899,8.7964,8.732,8.7384,1739713.0
2016-03-22 09:40:00,13.57,13.63,13.51,13.52,1248164.0,8.7384,8.777,8.6998,8.7062,1248164.0
2016-03-22 09:50:00,13.52,13.58,13.51,13.57,624032.0,8.7062,8.7449,8.6998,8.7384,624032.0
2016-03-22 10:00:00,13.57,13.61,13.55,13.55,533385.0,8.7384,8.7642,8.7255,8.7255,533385.0
2016-03-22 10:10:00,13.56,13.59,13.55,13.57,425809.0,8.732,8.7513,8.7255,8.7384,425809.0
2016-03-22 10:20:00,13.57,13.63,13.56,13.62,586387.0,8.7384,8.777,8.732,8.7706,586387.0
2016-03-22 10:30:00,13.61,13.67,13.61,13.67,763199.0,8.7642,8.8028,8.7642,8.8028,763199.0
2016-03-22 10:40:00,13.67,13.67,13.65,13.67,451127.0,8.8028,8.8028,8.7899,8.8028,451127.0
2016-03-22 10:50:00,13.67,13.72,13.66,13.72,735904.0,8.8028,8.835,8.7964,8.835,735904.0
2016-03-22 11:00:00,13.71,13.73,13.68,13.71,1262549.0,8.8286,8.8414,8.8092,8.8286,1262549.0
2016-03-22 11:10:00,13.72,13.73,13.71,13.73,295816.0,8.835,8.8414,8.8286,8.8414,295816.0
2016-03-22 11:20:00,13.73,13.73,13.7,13.71,292727.0,8.8414,8.8414,8.8221,8.8286,292727.0
2016-03-22 11:30:00,13.7,13.71,13.69,13.71,354157.0,8.8221,8.8286,8.8157,8.8286,354157.0
2016-03-22 11:40:00,13.7,13.71,13.69,13.69,213168.0,8.8221,8.8286,8.8157,8.8157,213168.0
2016-03-22 11:50:00,13.7,13.71,13.69,13.71,261961.0,8.8221,8.8286,8.8157,8.8286,261961.0
2016-03-22 12:00:00,13.71,13.71,13.69,13.7,201741.0,8.8286,8.8286,8.8157,8.8221,201741.0
2016-03-22 12:10:00,13.69,13.71,13.68,13.7,249282.0,8.8157,8.8286,8.8092,8.8221,249282.0
2016-03-22 12:20:00,13.7,13.71,13.69,13.71,255108.0,8.8221,8.8286,8.8157,8.8286,255108.0
2016-03-22 12:30:00,13.71,13.71,13.68,13.68,179269.0,8.8286,8.8286,8.8092,8.8092,179269.0
2016-03-22 12:40:00,13.69,13.69,13.68,13.68,242041.0,8.8157,8.8157,8.8092,8.8092,242041.0
2016-03-22 12:50:00,13.69,13.72,13.68,13.71,328436.0,8.8157,8.835,8.8092,8.8286,328436.0
2016-03-22 13:00:00,13.71,13.71,13.63,13.65,702182.0,8.8286,8.8286,8.777,8.7899,702182.0
2016-03-22 13:10:00,13.64,13.65,13.58,13.59,828424.0,8.7835,8.7899,8.7449,8.7513,828424.0
2016-03-22 13:20:00,13.58,13.63,13.58,13.63,385331.0,8.7449,8.777,8.7449,8.777,385331.0
2016-03-22 13:30:00,13.62,13.62,13.6,13.62,710255.0,8.7706,8.7706,8.7577,8.7706,710255.0
2016-03-22 13:40:00,13.62,13.66,13.6,13.66,345704.0,8.7706,8.7964,8.7577,8.7964,345704.0
2016-03-22 13:50:00,13.66,13.67,13.63,13.63,290457.0,8.7964,8.8028,8.777,8.777,290457.0
2016-03-22 14:00:00,13.63,13.64,13.63,13.63,151145.0,8.777,8.7835,8.777,8.777,151145.0
2016-03-22 14:10:00,13.63,13.64,13.61,13.63,289999.0,8.777,8.7835,8.7642,8.777,289999.0
2016-03-22 14:20:00,13.63,13.63,13.62,13.63,166495.0,8.777,8.777,8.7706,8.777,166495.0
2016-03-22 14:30:00,13.62,13.65,13.62,13.63,344912.0,8.7706,8.7899,8.7706,8.777,344912.0
2016-03-22 14:40:00,13.63,13.64,13.63,13.63,186091.0,8.777,8.7835,8.777,8.777,186091.0
2016-03-22 14:50:00,13.63,13.65,13.6,13.6,347961.0,8.777,8.7899,8.7577,8.7577,347961.0
2016-03-22 15:00:00,13.61,13.62,13.6,13.6,443139.0,8.7642,8.7706,8.7577,8.7577,443139.0
2016-03-22 15:10:00,13.6,13.62,13.56,13.57,557008.0,8.7577,8.7706,8.732,8.7384,557008.0
2016-03-22 15:20:00,13.57,13.58,13.56,13.56,428239.0,8.7384,8.7449,8.732,8.732,428239.0
2016-03-22 15:30:00,13.56,13.58,13.55,13.57,618319.0,8.732,8.7449,8.7255,8.7384,618319.0
2016-03-22 15:40:00,13.58,13.6,13.57,13.57,843018.0,8.7449,8.7577,8.7384,8.7384,843018.0
2016-03-22 15:50:00,13.57,13.59,13.54,13.58,2056186.0,8.7384,8.7513,8.7191,8.7449,2056186.0
2016-03-23 09:30:00,13.57,13.61,13.51,13.54,1935550.0,8.7384,8.7642,8.6998,8.7191,1935550.0
2016-03-23 09:40:00,13.54,13.55,13.48,13.49,1160104.0,8.7191,8.7255,8.6805,8.6869,1160104.0
2016-03-23 09:50:00,13.5,13.53,13.48,13.49,739830.0,8.6933,8.7127,8.6805,8.6869,739830.0
2016-03-23 10:00:00,13.48,13.49,13.4,13.43,1041735.0,8.6805,8.6869,8.6289,8.6483,1041735.0
2016-03-23 10:10:00,13.42,13.51,13.42,13.45,944755.0,8.6418,8.6998,8.6418,8.6611,944755.0
2016-03-23 10:20:00,13.46,13.48,13.44,13.44,366720.0,8.6676,8.6805,8.6547,8.6547,366720.0
2016-03-23 10:30:00,13.44,13.47,13.4,13.41,769933.0,8.6547,8.674,8.6289,8.6354,769933.0
2016-03-23 10:40:00,13.4,13.43,13.39,13.41,897518.0,8.6289,8.6483,8.6225,8.6354,897518.0
2016-03-23 10:50:00,13.42,13.42,13.39,13.4,521479.0,8.6418,8.6418,8.6225,8.6289,521479.0
2016-03-23 11:00:00,13.39,13.41,13.38,13.41,641163.0,8.6225,8.6354,8.6161,8.6354,641163.0
2016-03-23 11:10:00,13.41,13.42,13.38,13.38,555632.0,8.6354,8.6418,8.6161,8.6161,555632.0
2016-03-23 11:20:00,13.39,13.41,13.38,13.4,336538.0,8.6225,8.6354,8.6161,8.6289,336538.0
2016-03-23 11:30:00,13.4,13.41,13.38,13.38,418971.0,8.6289,8.6354,8.6161,8.6161,418971.0
2016-03-23 11:40:00,13.39,13.39,13.38,13.39,238879.0,8.6225,8.6225,8.6161,8.6225,238879.0
2016-03-23 11:50:00,13.38,13.4,13.38,13.39,232423.0,8.6161,8.6289,8.6161,8.6225,232423.0
2016-03-23 12:00:00,13.39,13.4,13.38,13.39,267222.0,8.6225,8.6289,8.6161,8.6225,267222.0
2016-03-23 12:10:00,13.38,13.4,13.38,13.4,312821.0,8.6161,8.6289,8.6161,8.6289,312821.0
2016-03-23 12:20:00,13.4,13.41,13.38,13.41,482898.0,8.6289,8.6354,8.6161,8.6354,482898.0
2016-03-23 12:30:00,13.41,13.41,13.39,13.4,511119.0,8.6354,8.6354,8.6225,8.6289,511119.0
2016-03-23 12:40:00,13.39,13.41,13.38,13.39,515004.0,8.6225,8.6354,8.6161,8.6225,515004.0
2016-03-23 12:50:00,13.4,13.41,13.38,13.4,367713.0,8.6289,8.6354,8.6161,8.6289,367713.0
2016-03-23 13:00:00,13.39,13.4,13.39,13.4,173318.0,8.6225,8.6289,8.6225,8.6289,173318.0
2016-03-23 13:10:00,13.4,13.4,13.39,13.39,162024.0,8.6289,8.6289,8.6225,8.6225,162024.0
2016-03-23 13:20:00,13.4,13.4,13.38,13.38,744885.0,8.6289,8.6289,8.6161,8.6161,744885.0
2016-03-23 13:30:00,13.38,13.39,13.38,13.38,364413.0,8.6161,8.6225,8.6161,8.6161,364413.0
2016-03-23 13:40:00,13.38,13.4,13.37,13.39,598755.0,8.6161,8.6289,8.6096,8.6225,598755.0
2016-03-23 13:50:00,13.39,13.4,13.37,13.38,248088.0,8.6225,8.6289,8.6096,8.6161,248088.0
2016-03-23 14:00:00,13.38,13.4,13.37,13.38,328425.0,8.6161,8.6289,8.6096,8.6161,328425.0
2016-03-23 14:10:00,13.38,13.4,13.37,13.38,451794.0,8.6161,8.6289,8.6096,8.6161,451794.0
2016-03-23 14:20:00,13.37,13.38,13.3,13.31,1180814.0,8.6096,8.6161,8.5645,8.571,1180814.0
2016-03-23 14:30:00,13.32,13.32,13.3,13.31,347471.0,8.5774,8.5774,8.5645,8.571,347471.0
2016-03-23 14:40:00,13.3,13.31,13.25,13.26,1239407.0,8.5645,8.571,8.5323,8.5388,1239407.0
2016-03-23 14:50:00,13.26,13.27,13.22,13.22,813134.0,8.5388,8.5452,8.513,8.513,813134.0
2016-03-23 15:00:00,13.23,13.23,13.2,13.23,1082168.0,8.5195,8.5195,8.5002,8.5195,1082168.0
2016-03-23 15:10:00,13.23,13.23,13.19,13.21,1161148.0,8.5195,8.5195,8.4937,8.5066,1161148.0
2016-03-23 15:20:00,13.21,13.26,13.2,13.26,730053.0,8.5066,8.5388,8.5002,8.5388,730053.0
2016-03-23 15:30:00,13.26,13.28,13.25,13.27,861712.0,8.5388,8.5517,8.5323,8.5452,861712.0
2016-03-23 15:40:00,13.27,13.28,13.26,13.27,1100599.0,8.5452,8.5517,8.5388,8.5452,1100599.0
2016-03-23 15:50:00,13.27,13.27,13.24,13.27,2401369.0,8.5452,8.5452,8.5259,8.5452,2401369.0
2016-03-24 09:30:00,13.11,13.12,12.78,12.87,4457080.0,8.4422,8.4486,8.2297,8.2876,4457080.0
2016-03-24 09:40:00,12.86,12.93,12.83,12.84,2046218.0,8.2812,8.3263,8.2619,8.2683,2046218.0
2016-03-24 09:50:00,12.84,12.93,12.84,12.92,857273.0,8.2683,8.3263,8.2683,8.3198,857273.0
2016-03-24 10:00:00,12.92,12.94,12.9,12.91,806394.0,8.3198,8.3327,8.307,8.3134,806394.0
2016-03-24 10:10:00,12.91,12.91,12.84,12.86,1433889.0,8.3134,8.3134,8.2683,8.2812,1433889.0
2016-03-24 10:20:00,12.86,12.92,12.85,12.91,1068719.0,8.2812,8.3198,8.2748,8.3134,1068719.0
2016-03-24 10:30:00,12.91,12.97,12.9,12.94,815622.0,8.3134,8.352,8.307,8.3327,815622.0
2016-03-24 10:40:00,12.94,12.98,12.93,12.97,815855.0,8.3327,8.3585,8.3263,8.352,815855.0
2016-03-24 10:50:00,12.98,13.0,12.97,13.0,593151.0,8.3585,8.3714,8.352,8.3714,593151.0
2016-03-24 11:00:00,13.0,13.02,12.99,13.02,1124363.0,8.3714,8.3842,8.3649,8.3842,1124363.0
2016-03-24 11:10:00,13.01,13.03,12.97,12.98,457241.0,8.3778,8.3907,8.352,8.3585,457241.0
2016-03-24 11:20:00,12.98,13.01,12.95,12.96,543897.0,8.3585,8.3778,8.3392,8.3456,543897.0
2016-03-24 11:30:00,12.96,12.98,12.91,12.92,583439.0,8.3456,8.3585,8.3134,8.3198,583439.0
2016-03-24 11:40:00,12.92,12.93,12.87,12.88,872583.0,8.3198,8.3263,8.2876,8.2941,872583.0
2016-03-24 11:50:00,12.87,12.91,12.87,12.9,788506.0,8.2876,8.3134,8.2876,8.307,788506.0
2016-03-24 12:00:00,12.9,12.92,12.88,12.91,543074.0,8.307,8.3198,8.2941,8.3134,543074.0
2016-03-24 12:10:00,12.9,12.91,12.88,12.88,302496.0,8.307,8.3134,8.2941,8.2941,302496.0
2016-03-24 12:20:00,12.88,12.92,12.88,12.91,470991.0,8.2941,8.3198,8.2941,8.3134,470991.0
2016-03-24 12:30:00,12.91,12.95,12.91,12.94,403639.0,8.3134,8.3392,8.3134,8.3327,403639.0
2016-03-24 12:40:00,12.93,12.97,12.93,12.96,486488.0,8.3263,8.352,8.3263,8.3456,486488.0
2016-03-24 12:50:00,12.96,12.98,12.95,12.98,244721.0,8.3456,8.3585,8.3392,8.3585,244721.0
2016-03-24 13:00:00,12.98,12.99,12.97,12.99,372480.0,8.3585,8.3649,8.352,8.3649,372480.0
2016-03-24 13:10:00,12.99,13.02,12.98,13.02,618149.0,8.3649,8.3842,8.3585,8.3842,618149.0
2016-03-24 13:20:00,13.02,13.02,13.0,13.02,417152.0,8.3842,8.3842,8.3714,8.3842,417152.0
2016-03-24 13:30:00,13.02,13.02,13.0,13.02,295659.0,8.3842,8.3842,8.3714,8.3842,295659.0
2016-03-24 13:40:00,13.02,13.04,13.0,13.04,377054.0,8.3842,8.3971,8.3714,8.3971,377054.0
2016-03-24 13:50:00,13.04,13.04,13.02,13.03,319740.0,8.3971,8.3971,8.3842,8.3907,319740.0
2016-03-24 14:00:00,13.02,13.03,13.0,13.01,236817.0,8.3842,8.3907,8.3714,8.3778,236817.0
2016-03-24 14:10:00,13.0,13.02,13.0,13.02,341133.0,8.3714,8.3842,8.3714,8.3842,341133.0
2016-03-24 14:20:00,13.02,13.03,13.0,13.03,269853.0,8.3842,8.3907,8.3714,8.3907,269853.0
2016-03-24 14:30:00,13.03,13.05,13.02,13.05,367643.0,8.3907,8.4036,8.3842,8.4036,367643.0
2016-03-24 14:40:00,13.04,13.06,13.03,13.05,335970.0,8.3971,8.41,8.3907,8.4036,335970.0
2016-03-24 14:50:00,13.06,13.06,13.03,13.04,335685.0,8.41,8.41,8.3907,8.3971,335685.0
2016-03-24 15:00:00,13.04,13.05,13.02,13.05,425372.0,8.3971,8.4036,8.3842,8.4036,425372.0
2016-03-24 15:10:00,13.04,13.07,13.04,13.06,311255.0,8.3971,8.4164,8.3971,8.41,311255.0
2016-03-24 15:20:00,13.06,13.07,13.04,13.06,558321.0,8.41,8.4164,8.3971,8.41,558321.0
2016-03-24 15:30:00,13.06,13.06,13.03,13.04,643666.0,8.41,8.41,8.3907,8.3971,643666.0
2016-03-24 15:40:00,13.04,13.05,13.03,13.04,746875.0,8.3971,8.4036,8.3907,8.3971,746875.0
2016-03-24 15:50:00,13.04,13.05,13.0,13.04,3145572.0,8.3971,8.4036,8.3714,8.3971,3145572.0
2016-03-28 09:30:00,13.13,13.16,13.08,13.1,1616543.0,8.4551,8.4744,8.4229,8.4358,1616543.0
2016-03-28 09:40:00,13.1,13.14,13.08,13.09,523135.0,8.4358,8.4615,8.4229,8.4293,523135.0
2016-03-28 09:50:00,13.09,13.12,13.08,13.12,273862.0,8.4293,8.4486,8.4229,8.4486,273862.0
2016-03-28 10:00:00,13.12,13.14,13.09,13.13,284542.0,8.4486,8.4615,8.4293,8.4551,284542.0
2016-03-28 10:10:00,13.14,13.17,13.13,13.13,512271.0,8.4615,8.4808,8.4551,8.4551,512271.0
2016-03-28 10:20:00,13.14,13.15,13.11,13.13,303380.0,8.4615,8.468,8.4422,8.4551,303380.0
2016-03-28 10:30:00,13.13,13.15,13.08,13.1,424623.0,8.4551,8.468,8.4229,8.4358,424623.0
2016-03-28 10:40:00,13.1,13.13,13.07,13.12,377778.0,8.4358,8.4551,8.4164,8.4486,377778.0
2016-03-28 10:50:00,13.12,13.14,13.11,13.14,196986.0,8.4486,8.4615,8.4422,8.4615,196986.0
2016-03-28 11:00:00,13.14,13.15,13.11,13.13,311332.0,8.4615,8.468,8.4422,8.4551,311332.0
2016-03-28 11:10:00,13.12,13.14,13.1,13.11,212419.0,8.4486,8.4615,8.4358,8.4422,212419.0
2016-03-28 11:20:00,13.11,13.15,13.1,13.13,254505.0,8.4422,8.468,8.4358,8.4551,254505.0
2016-03-28 11:30:00,13.13,13.14,13.1,13.11,770203.0,8.4551,8.4615,8.4358,8.4422,770203.0
2016-03-28 11:40:00,13.11,13.14,13.1,13.11,346202.0,8.4422,8.4615,8.4358,8.4422,346202.0
2016-03-28 11:50:00,13.1,13.12,13.1,13.12,491918.0,8.4358,8.4486,8.4358,8.4486,491918.0
2016-03-28 12:00:00,13.12,13.13,13.1,13.13,337216.0,8.4486,8.4551,8.4358,8.4551,337216.0
2016-03-28 12:10:00,13.13,13.14,13.11,13.13,273229.0,8.4551,8.4615,8.4422,8.4551,273229.0
2016-03-28 12:20:00,13.13,13.14,13.12,13.13,185849.0,8.4551,8.4615,8.4486,8.4551,185849.0
2016-03-28 12:30:00,13.14,13.15,13.12,13.15,243565.0,8.4615,8.468,8.4486,8.468,243565.0
2016-03-28 12:40:00,13.15,13.15,13.14,13.15,167699.0,8.468,8.468,8.4615,8.468,167699.0
2016-03-28 12:50:00,13.15,13.15,13.14,13.15,101752.0,8.468,8.468,8.4615,8.468,101752.0
2016-03-28 13:00:00,13.15,13.15,13.13,13.15,178049.0,8.468,8.468,8.4551,8.468,178049.0
2016-03-28 13:10:00,13.15,13.15,13.12,13.13,249910.0,8.468,8.468,8.4486,8.4551,249910.0
2016-03-28 13:20:00,13.13,13.14,13.12,13.13,171966.0,8.4551,8.4615,8.4486,8.4551,171966.0
2016-03-28 13:30:00,13.12,13.15,13.12,13.13,251323.0,8.4486,8.468,8.4486,8.4551,251323.0
2016-03-28 13:40:00,13.13,13.15,13.13,13.15,217543.0,8.4551,8.468,8.4551,8.468,217543.0
2016-03-28 13:50:00,13.15,13.15,13.14,13.15,224401.0,8.468,8.468,8.4615,8.468,224401.0
2016-03-28 14:00:00,13.15,13.15,13.14,13.15,246587.0,8.468,8.468,8.4615,8.468,246587.0
2016-03-28 14:10:00,13.14,13.16,13.11,13.13,1663642.0,8.4615,8.4744,8.4422,8.4551,1663642.0
2016-03-28 14:20:00,13.12,13.13,13.1,13.12,250609.0,8.4486,8.4551,8.4358,8.4486,250609.0
2016-03-28 14:30:00,13.12,13.14,13.11,13.13,540785.0,8.4486,8.4615,8.4422,8.4551,540785.0
2016-03-28 14:40:00,13.13,13.13,13.1,13.12,182537.0,8.4551,8.4551,8.4358,8.4486,182537.0
2016-03-28 14:50:00,13.11,13.12,13.1,13.11,233822.0,8.4422,8.4486,8.4358,8.4422,233822.0
2016-03-28 15:00:00,13.11,13.12,13.1,13.12,206030.0,8.4422,8.4486,8.4358,8.4486,206030.0
2016-03-28 15:10:00,13.12,13.14,13.11,13.12,493647.0,8.4486,8.4615,8.4422,8.4486,493647.0
2016-03-28 15:20:00,13.12,13.12,13.1,13.11,230465.0,8.4486,8.4486,8.4358,8.4422,230465.0
2016-03-28 15:30:00,13.1,13.11,13.07,13.08,826173.0,8.4358,8.4422,8.4164,8.4229,826173.0
2016-03-28 15:40:00,13.08,13.09,13.07,13.08,703920.0,8.4229,8.4293,8.4164,8.4229,703920.0
2016-03-28 15:50:00,13.08,13.09,13.07,13.09,1661579.0,8.4229,8.4293,8.4164,8.4293,1661579.0
2016-03-29 09:30:00,13.05,13.05,12.97,13.04,1357303.0,8.4036,8.4036,8.352,8.3971,1357303.0
2016-03-29 09:40:00,13.04,13.08,13.01,13.05,784016.0,8.3971,8.4229,8.3778,8.4036,784016.0
2016-03-29 09:50:00,13.06,13.08,13.02,13.07,1263582.0,8.41,8.4229,8.3842,8.4164,1263582.0
2016-03-29 10:00:00,13.07,13.09,13.06,13.08,356838.0,8.4164,8.4293,8.41,8.4229,356838.0
2016-03-29 10:10:00,13.09,13.09,13.05,13.05,381803.0,8.4293,8.4293,8.4036,8.4036,381803.0
2016-03-29 10:20:00,13.05,13.05,13.02,13.04,369033.0,8.4036,8.4036,8.3842,8.3971,369033.0
2016-03-29 10:30:00,13.04,13.06,13.02,13.03,246801.0,8.3971,8.41,8.3842,8.3907,246801.0
2016-03-29 10:40:00,13.04,13.05,13.0,13.0,594887.0,8.3971,8.4036,8.3714,8.3714,594887.0
2016-03-29 10:50:00,13.0,13.03,13.0,13.03,905503.0,8.3714,8.3907,8.3714,8.3907,905503.0
2016-03-29 11:00:00,13.03,13.03,13.0,13.0,355150.0,8.3907,8.3907,8.3714,8.3714,355150.0
2016-03-29 11:10:00,13.0,13.02,12.99,13.0,296227.0,8.3714,8.3842,8.3649,8.3714,296227.0
2016-03-29 11:20:00,13.0,13.0,12.98,12.99,266278.0,8.3714,8.3714,8.3585,8.3649,266278.0
2016-03-29 11:30:00,12.99,13.0,12.97,12.99,447774.0,8.3649,8.3714,8.352,8.3649,447774.0
2016-03-29 11:40:00,13.0,13.01,12.99,13.01,291202.0,8.3714,8.3778,8.3649,8.3778,291202.0
2016-03-29 11:50:00,13.01,13.01,12.99,13.0,383331.0,8.3778,8.3778,8.3649,8.3714,383331.0
2016-03-29 12:00:00,12.99,13.01,12.99,13.01,170712.0,8.3649,8.3778,8.3649,8.3778,170712.0
2016-03-29 12:10:00,13.0,13.01,13.0,13.01,104034.0,8.3714,8.3778,8.3714,8.3778,104034.0
2016-03-29 12:20:00,13.01,13.09,13.01,13.08,663449.0,8.3778,8.4293,8.3778,8.4229,663449.0
2016-03-29 12:30:00,13.08,13.11,13.05,13.07,468561.0,8.4229,8.4422,8.4036,8.4164,468561.0
2016-03-29 12:40:00,13.07,13.09,13.06,13.07,264033.0,8.4164,8.4293,8.41,8.4164,264033.0
2016-03-29 12:50:00,13.07,13.08,13.06,13.07,404335.0,8.4164,8.4229,8.41,8.4164,404335.0
2016-03-29 13:00:00,13.07,13.08,13.04,13.05,416727.0,8.4164,8.4229,8.3971,8.4036,416727.0
2016-03-29 13:10:00,13.05,13.09,13.05,13.07,416751.0,8.4036,8.4293,8.4036,8.4164,416751.0
2016-03-29 13:20:00,13.06,13.08,13.05,13.08,200562.0,8.41,8.4229,8.4036,8.4229,200562.0
2016-03-29 13:30:00,13.07,13.09,13.06,13.09,284854.0,8.4164,8.4293,8.41,8.4293,284854.0
2016-03-29 13:40:00,13.08,13.09,13.06,13.09,1112256.0,8.4229,8.4293,8.41,8.4293,1112256.0
2016-03-29 13:50:00,13.09,13.09,13.08,13.09,210202.0,8.4293,8.4293,8.4229,8.4293,210202.0
2016-03-29 14:00:00,13.09,13.14,13.08,13.13,739859.0,8.4293,8.4615,8.4229,8.4551,739859.0
2016-03-29 14:10:00,13.14,13.15,13.12,13.13,595962.0,8.4615,8.468,8.4486,8.4551,595962.0
2016-03-29 14:20:00,13.13,13.18,13.13,13.16,480312.0,8.4551,8.4873,8.4551,8.4744,480312.0
2016-03-29 14:30:00,13.16,13.17,13.15,13.16,259040.0,8.4744,8.4808,8.468,8.4744,259040.0
2016-03-29 14:40:00,13.16,13.2,13.16,13.19,342952.0,8.4744,8.5002,8.4744,8.4937,342952.0
2016-03-29 14:50:00,13.18,13.19,13.16,13.19,482523.0,8.4873,8.4937,8.4744,8.4937,482523.0
2016-03-29 15:00:00,13.19,13.2,13.18,13.18,218004.0,8.4937,8.5002,8.4873,8.4873,218004.0
2016-03-29 15:10:00,13.19,13.19,13.17,13.19,473987.0,8.4937,8.4937,8.4808,8.4937,473987.0
2016-03-29 15:20:00,13.19,13.2,13.18,13.2,353828.0,8.4937,8.5002,8.4873,8.5002,353828.0
2016-03-29 15:30:00,13.2,13.2,13.18,13.19,406209.0,8.5002,8.5002,8.4873,8.4937,406209.0
2016-03-29 15:40:00,13.19,13.19,13.17,13.18,718979.0,8.4937,8.4937,8.4808,8.4873,718979.0
2016-03-29 15:50:00,13.18,13.2,13.17,13.19,1713459.0,8.4873,8.5002,8.4808,8.4937,1713459.0
2016-03-30 09:30:00,13.28,13.39,13.28,13.38,1368689.0,8.5517,8.6225,8.5517,8.6161,1368689.0
2016-03-30 09:40:00,13.37,13.44,13.35,13.41,1430087.0,8.6096,8.6547,8.5967,8.6354,1430087.0
2016-03-30 09:50:00,13.42,13.43,13.34,13.36,1317562.0,8.6418,8.6483,8.5903,8.6032,1317562.0
2016-03-30 10:00:00,13.37,13.39,13.32,13.34,513900.0,8.6096,8.6225,8.5774,8.5903,513900.0
2016-03-30 10:10:00,13.34,13.35,13.31,13.35,370665.0,8.5903,8.5967,8.571,8.5967,370665.0
2016-03-30 10:20:00,13.35,13.35,13.31,13.34,699695.0,8.5967,8.5967,8.571,8.5903,699695.0
2016-03-30 10:30:00,13.34,13.37,13.33,13.35,453474.0,8.5903,8.6096,8.5839,8.5967,453474.0
2016-03-30 10:40:00,13.36,13.38,13.35,13.35,356900.0,8.6032,8.6161,8.5967,8.5967,356900.0
2016-03-30 10:50:00,13.35,13.37,13.33,13.35,485186.0,8.5967,8.6096,8.5839,8.5967,485186.0
2016-03-30 11:00:00,13.35,13.36,13.32,13.32,479758.0,8.5967,8.6032,8.5774,8.5774,479758.0
2016-03-30 11:10:00,13.32,13.33,13.28,13.28,453161.0,8.5774,8.5839,8.5517,8.5517,453161.0
2016-03-30 11:20:00,13.28,13.31,13.26,13.26,738517.0,8.5517,8.571,8.5388,8.5388,738517.0
2016-03-30 11:30:00,13.26,13.28,13.25,13.26,836673.0,8.5388,8.5517,8.5323,8.5388,836673.0
2016-03-30 11:40:00,13.26,13.27,13.25,13.27,270114.0,8.5388,8.5452,8.5323,8.5452,270114.0
2016-03-30 11:50:00,13.26,13.28,13.25,13.26,203006.0,8.5388,8.5517,8.5323,8.5388,203006.0
2016-03-30 12:00:00,13.27,13.3,13.24,13.28,1011984.0,8.5452,8.5645,8.5259,8.5517,1011984.0
2016-03-30 12:10:00,13.28,13.29,13.26,13.27,219630.0,8.5517,8.5581,8.5388,8.5452,219630.0
2016-03-30 12:20:00,13.27,13.29,13.25,13.27,578545.0,8.5452,8.5581,8.5323,8.5452,578545.0
2016-03-30 12:30:00,13.26,13.28,13.25,13.26,196740.0,8.5388,8.5517,8.5323,8.5388,196740.0
2016-03-30 12:40:00,13.27,13.28,13.26,13.27,302009.0,8.5452,8.5517,8.5388,8.5452,302009.0
2016-03-30 12:50:00,13.27,13.28,13.25,13.27,334926.0,8.5452,8.5517,8.5323,8.5452,334926.0
2016-03-30 13:00:00,13.27,13.27,13.25,13.26,346436.0,8.5452,8.5452,8.5323,8.5388,346436.0
2016-03-30 13:10:00,13.26,13.28,13.25,13.28,607207.0,8.5388,8.5517,8.5323,8.5517,607207.0
2016-03-30 13:20:00,13.27,13.29,13.26,13.28,283606.0,8.5452,8.5581,8.5388,8.5517,283606.0
2016-03-30 13:30:00,13.28,13.28,13.25,13.27,305208.0,8.5517,8.5517,8.5323,8.5452,305208.0
2016-03-30 13:40:00,13.27,13.3,13.27,13.29,189656.0,8.5452,8.5645,8.5452,8.5581,189656.0
2016-03-30 13:50:00,13.3,13.32,13.29,13.32,329335.0,8.5645,8.5774,8.5581,8.5774,329335.0
2016-03-30 14:00:00,13.32,13.33,13.3,13.31,303823.0,8.5774,8.5839,8.5645,8.571,303823.0
2016-03-30 14:10:00,13.32,13.33,13.3,13.32,341112.0,8.5774,8.5839,8.5645,8.5774,341112.0
2016-03-30 14:20:00,13.32,13.35,13.3,13.35,578101.0,8.5774,8.5967,8.5645,8.5967,578101.0
2016-03-30 14:30:00,13.34,13.35,13.33,13.35,235186.0,8.5903,8.5967,8.5839,8.5967,235186.0
2016-03-30 14:40:00,13.35,13.37,13.34,13.36,416542.0,8.5967,8.6096,8.5903,8.6032,416542.0
2016-03-30 14:50:00,13.36,13.37,13.35,13.36,207659.0,8.6032,8.6096,8.5967,8.6032,207659.0
2016-03-30 15:00:00,13.36,13.37,13.36,13.37,269478.0,8.6032,8.6096,8.6032,8.6096,269478.0
2016-03-30 15:10:00,13.37,13.39,13.36,13.38,434535.0,8.6096,8.6225,8.6032,8.6161,434535.0
2016-03-30 15:20:00,13.38,13.4,13.37,13.38,1309976.0,8.6161,8.6289,8.6096,8.6161,1309976.0
2016-03-30 15:30:00,13.38,13.39,13.36,13.37,594475.0,8.6161,8.6225,8.6032,8.6096,594475.0
2016-03-30 15:40:00,13.37,13.38,13.35,13.36,671343.0,8.6096,8.6161,8.5967,8.6032,671343.0
2016-03-30 15:50:00,13.36,13.37,13.33,13.34,2309922.0,8.6032,8.6096,8.5839,8.5903,2309922.0
2016-03-31 09:30:00,13.34,13.4,13.34,13.39,982541.0,8.5903,8.6289,8.5903,8.6225,982541.0
2016-03-31 09:40:00,13.39,13.41,13.36,13.4,660808.0,8.6225,8.6354,8.6032,8.6289,660808.0
2016-03-31 09:50:00,13.39,13.4,13.35,13.37,674201.0,8.6225,8.6289,8.5967,8.6096,674201.0
2016-03-31 10:00:00,13.37,13.38,13.35,13.37,776220.0,8.6096,8.6161,8.5967,8.6096,776220.0
2016-03-31 10:10:00,13.36,13.39,13.35,13.38,344186.0,8.6032,8.6225,8.5967,8.6161,344186.0
2016-03-31 10:20:00,13.38,13.41,13.37,13.38,569364.0,8.6161,8.6354,8.6096,8.6161,569364.0
2016-03-31 10:30:00,13.38,13.4,13.37,13.38,720001.0,8.6161,8.6289,8.6096,8.6161,720001.0
2016-03-31 10:40:00,13.38,13.4,13.37,13.38,650544.0,8.6161,8.6289,8.6096,8.6161,650544.0
2016-03-31 10:50:00,13.38,13.41,13.37,13.4,480196.0,8.6161,8.6354,8.6096,8.6289,480196.0
2016-03-31 11:00:00,13.4,13.41,13.38,13.38,900216.0,8.6289,8.6354,8.6161,8.6161,900216.0
2016-03-31 11:10:00,13.38,13.41,13.38,13.4,585357.0,8.6161,8.6354,8.6161,8.6289,585357.0
2016-03-31 11:20:00,13.39,13.4,13.37,13.38,600100.0,8.6225,8.6289,8.6096,8.6161,600100.0
2016-03-31 11:30:00,13.38,13.41,13.38,13.41,351241.0,8.6161,8.6354,8.6161,8.6354,351241.0
2016-03-31 11:40:00,13.41,13.42,13.4,13.42,436559.0,8.6354,8.6418,8.6289,8.6418,436559.0
2016-03-31 11:50:00,13.42,13.42,13.4,13.41,183612.0,8.6418,8.6418,8.6289,8.6354,183612.0
2016-03-31 12:00:00,13.41,13.43,13.4,13.42,471984.0,8.6354,8.6483,8.6289,8.6418,471984.0
2016-03-31 12:10:00,13.41,13.42,13.39,13.42,944484.0,8.6354,8.6418,8.6225,8.6418,944484.0
2016-03-31 12:20:00,13.42,13.44,13.4,13.42,760497.0,8.6418,8.6547,8.6289,8.6418,760497.0
2016-03-31 12:30:00,13.42,13.42,13.4,13.42,365396.0,8.6418,8.6418,8.6289,8.6418,365396.0
2016-03-31 12:40:00,13.42,13.44,13.41,13.43,434265.0,8.6418,8.6547,8.6354,8.6483,434265.0
2016-03-31 12:50:00,13.43,13.45,13.42,13.45,728266.0,8.6483,8.6611,8.6418,8.6611,728266.0
2016-03-31 13:00:00,13.45,13.49,13.44,13.49,803722.0,8.6611,8.6869,8.6547,8.6869,803722.0
2016-03-31 13:10:00,13.49,13.49,13.46,13.48,459504.0,8.6869,8.6869,8.6676,8.6805,459504.0
2016-03-31 13:20:00,13.49,13.49,13.47,13.49,298172.0,8.6869,8.6869,8.674,8.6869,298172.0
2016-03-31 13:30:00,13.49,13.49,13.47,13.49,500364.0,8.6869,8.6869,8.674,8.6869,500364.0
2016-03-31 13:40:00,13.49,13.51,13.47,13.51,1073654.0,8.6869,8.6998,8.674,8.6998,1073654.0
2016-03-31 13:50:00,13.51,13.52,13.49,13.51,1202395.0,8.6998,8.7062,8.6869,8.6998,1202395.0
2016-03-31 14:00:00,13.5,13.51,13.47,13.49,451310.0,8.6933,8.6998,8.674,8.6869,451310.0
2016-03-31 14:10:00,13.49,13.5,13.48,13.48,433602.0,8.6869,8.6933,8.6805,8.6805,433602.0
2016-03-31 14:20:00,13.48,13.49,13.46,13.46,962347.0,8.6805,8.6869,8.6676,8.6676,962347.0
2016-03-31 14:30:00,13.46,13.49,13.46,13.47,1194559.0,8.6676,8.6869,8.6676,8.674,1194559.0
2016-03-31 14:40:00,13.46,13.47,13.46,13.47,359665.0,8.6676,8.674,8.6676,8.674,359665.0
2016-03-31 14:50:00,13.46,13.47,13.45,13.45,795697.0,8.6676,8.674,8.6611,8.6611,795697.0
2016-03-31 15:00:00,13.46,13.46,13.44,13.44,279967.0,8.6676,8.6676,8.6547,8.6547,279967.0
2016-03-31 15:10:00,13.45,13.47,13.43,13.47,657144.0,8.6611,8.674,8.6483,8.674,657144.0
2016-03-31 15:20:00,13.46,13.49,13.46,13.49,668566.0,8.6676,8.6869,8.6676,8.6869,668566.0
2016-03-31 15:30:00,13.49,13.49,13.48,13.48,562190.0,8.6869,8.6869,8.6805,8.6805,562190.0
2016-03-31 15:40:00,13.48,13.5,13.48,13.5,960909.0,8.6805,8.6933,8.6805,8.6933,960909.0
2016-03-31 15:50:00,13.49,13.51,13.49,13.5,4291428.0,8.6869,8.6998,8.6869,8.6933,4291428.0
2016-04-01 09:30:00,13.28,13.33,13.15,13.18,2702036.0,8.5517,8.5839,8.468,8.4873,2702036.0
2016-04-01 09:40:00,13.18,13.21,13.11,13.2,2874059.0,8.4873,8.5066,8.4422,8.5002,2874059.0
2016-04-01 09:50:00,13.21,13.21,13.1,13.13,2378968.0,8.5066,8.5066,8.4358,8.4551,2378968.0
2016-04-01 10:00:00,13.13,13.16,13.09,13.1,4117785.0,8.4551,8.4744,8.4293,8.4358,4117785.0
2016-04-01 10:10:00,13.11,13.15,13.1,13.11,1901295.0,8.4422,8.468,8.4358,8.4422,1901295.0
2016-04-01 10:20:00,13.11,13.12,13.06,13.1,1600798.0,8.4422,8.4486,8.41,8.4358,1600798.0
2016-04-01 10:30:00,13.1,13.15,13.08,13.13,1551099.0,8.4358,8.468,8.4229,8.4551,1551099.0
2016-04-01 10:40:00,13.13,13.14,13.12,13.13,841994.0,8.4551,8.4615,8.4486,8.4551,841994.0
2016-04-01 10:50:00,13.13,13.13,13.05,13.11,1427247.0,8.4551,8.4551,8.4036,8.4422,1427247.0
2016-04-01 11:00:00,13.11,13.14,13.09,13.14,1204622.0,8.4422,8.4615,8.4293,8.4615,1204622.0
2016-04-01 11:10:00,13.14,13.14,13.09,13.09,1004009.0,8.4615,8.4615,8.4293,8.4293,1004009.0
2016-04-01 11:20:00,13.1,13.11,13.06,13.07,1051530.0,8.4358,8.4422,8.41,8.4164,1051530.0
2016-04-01 11:30:00,13.07,13.11,13.05,13.1,1333822.0,8.4164,8.4422,8.4036,8.4358,1333822.0
2016-04-01 11:40:00,13.11,13.12,13.08,13.1,928317.0,8.4422,8.4486,8.4229,8.4358,928317.0
2016-04-01 11:50:00,13.1,13.1,13.06,13.07,986111.0,8.4358,8.4358,8.41,8.4164,986111.0
2016-04-01 12:00:00,13.07,13.13,13.06,13.13,520500.0,8.4164,8.4551,8.41,8.4551,520500.0
2016-04-01 12:10:00,13.12,13.13,13.1,13.12,1106487.0,8.4486,8.4551,8.4358,8.4486,1106487.0
2016-04-01 12:20:00,13.12,13.12,13.09,13.12,780834.0,8.4486,8.4486,8.4293,8.4486,780834.0
2016-04-01 12:30:00,13.12,13.13,13.1,13.11,434491.0,8.4486,8.4551,8.4358,8.4422,434491.0
2016-04-01 12:40:00,13.11,13.15,13.1,13.12,918537.0,8.4422,8.468,8.4358,8.4486,918537.0
2016-04-01 12:50:00,13.12,13.16,13.11,13.15,886829.0,8.4486,8.4744,8.4422,8.468,886829.0
2016-04-01 13:00:00,13.15,13.17,13.12,13.14,658140.0,8.468,8.4808,8.4486,8.4615,658140.0
2016-04-01 13:10:00,13.13,13.17,13.13,13.16,686675.0,8.4551,8.4808,8.4551,8.4744,686675.0
2016-04-01 13:20:00,13.15,13.16,13.14,13.15,1044120.0,8.468,8.4744,8.4615,8.468,1044120.0
2016-04-01 13:30:00,13.15,13.16,13.11,13.16,2013413.0,8.468,8.4744,8.4422,8.4744,2013413.0
2016-04-01 13:40:00,13.16,13.16,13.13,13.16,394080.0,8.4744,8.4744,8.4551,8.4744,394080.0
2016-04-01 13:50:00,13.16,13.17,13.15,13.15,604530.0,8.4744,8.4808,8.468,8.468,604530.0
2016-04-01 14:00:00,13.15,13.16,13.15,13.15,194355.0,8.468,8.4744,8.468,8.468,194355.0
2016-04-01 14:10:00,13.15,13.16,13.15,13.15,328443.0,8.468,8.4744,8.468,8.468,328443.0
2016-04-01 14:20:00,13.15,13.16,13.15,13.16,681393.0,8.468,8.4744,8.468,8.4744,681393.0
2016-04-01 14:30:00,13.16,13.16,13.11,13.15,1429355.0,8.4744,8.4744,8.4422,8.468,1429355.0
2016-04-01 14:40:00,13.15,13.16,13.14,13.15,692127.0,8.468,8.4744,8.4615,8.468,692127.0
2016-04-01 14:50:00,13.14,13.16,13.14,13.15,858926.0,8.4615,8.4744,8.4615,8.468,858926.0
2016-04-01 15:00:00,13.14,13.16,13.13,13.15,893460.0,8.4615,8.4744,8.4551,8.468,893460.0
2016-04-01 15:10:00,13.14,13.15,13.08,13.12,2285153.0,8.4615,8.468,8.4229,8.4486,2285153.0
2016-04-01 15:20:00,13.12,13.12,13.08,13.09,1428151.0,8.4486,8.4486,8.4229,8.4293,1428151.0
2016-04-01 15:30:00,13.09,13.1,13.07,13.1,2258953.0,8.4293,8.4358,8.4164,8.4358,2258953.0
2016-04-01 15:40:00,13.1,13.12,13.08,13.11,2207648.0,8.4358,8.4486,8.4229,8.4422,2207648.0
2016-04-01 15:50:00,13.11,13.11,13.06,13.09,4541035.0,8.4422,8.4422,8.41,8.4293,4541035.0
2016-04-04 09:30:00,13.11,13.12,12.9,12.93,2933227.0,8.4422,8.4486,8.307,8.3263,2933227.0
2016-04-04 09:40:00,12.93,13.01,12.9,12.93,2214702.0,8.3263,8.3778,8.307,8.3263,2214702.0
2016-04-04 09:50:00,12.93,12.96,12.92,12.95,829096.0,8.3263,8.3456,8.3198,8.3392,829096.0
2016-04-04 10:00:00,12.95,12.96,12.91,12.92,1140442.0,8.3392,8.3456,8.3134,8.3198,1140442.0
2016-04-04 10:10:00,12.92,12.94,12.86,12.86,2009454.0,8.3198,8.3327,8.2812,8.2812,2009454.0
2016-04-04 10:20:00,12.86,12.87,12.83,12.85,2625206.0,8.2812,8.2876,8.2619,8.2748,2625206.0
2016-04-04 10:30:00,12.85,12.9,12.84,12.87,1018480.0,8.2748,8.307,8.2683,8.2876,1018480.0
2016-04-04 10:40:00,12.86,12.9,12.85,12.85,1051506.0,8.2812,8.307,8.2748,8.2748,1051506.0
2016-04-04 10:50:00,12.85,12.86,12.78,12.79,1990252.0,8.2748,8.2812,8.2297,8.2361,1990252.0
2016-04-04 11:00:00,12.8,12.8,12.76,12.78,1157558.0,8.2426,8.2426,8.2168,8.2297,1157558.0
2016-04-04 11:10:00,12.78,12.79,12.77,12.78,795196.0,8.2297,8.2361,8.2233,8.2297,795196.0
2016-04-04 11:20:00,12.79,12.79,12.78,12.79,542423.0,8.2361,8.2361,8.2297,8.2361,542423.0
2016-04-04 11:30:00,12.79,12.84,12.78,12.84,922620.0,8.2361,8.2683,8.2297,8.2683,922620.0
2016-04-04 11:40:00,12.84,12.85,12.82,12.83,545284.0,8.2683,8.2748,8.2554,8.2619,545284.0
2016-04-04 11:50:00,12.83,12.85,12.82,12.84,797584.0,8.2619,8.2748,8.2554,8.2683,797584.0
2016-04-04 12:00:00,12.83,12.87,12.83,12.86,557319.0,8.2619,8.2876,8.2619,8.2812,557319.0
2016-04-04 12:10:00,12.85,12.89,12.83,12.88,1079596.0,8.2748,8.3005,8.2619,8.2941,1079596.0
2016-04-04 12:20:00,12.88,12.89,12.86,12.87,463040.0,8.2941,8.3005,8.2812,8.2876,463040.0
2016-04-04 12:30:00,12.86,12.87,12.85,12.86,401512.0,8.2812,8.2876,8.2748,8.2812,401512.0
2016-04-04 12:40:00,12.85,12.86,12.83,12.84,442695.0,8.2748,8.2812,8.2619,8.2683,442695.0
2016-04-04 12:50:00,12.85,12.88,12.84,12.87,542153.0,8.2748,8.2941,8.2683,8.2876,542153.0
2016-04-04 13:00:00,12.87,12.87,12.83,12.83,594819.0,8.2876,8.2876,8.2619,8.2619,594819.0
2016-04-04 13:10:00,12.83,12.84,12.81,12.81,435143.0,8.2619,8.2683,8.249,8.249,435143.0
2016-04-04 13:20:00,12.81,12.83,12.8,12.81,601827.0,8.249,8.2619,8.2426,8.249,601827.0
2016-04-04 13:30:00,12.82,12.84,12.8,12.81,543281.0,8.2554,8.2683,8.2426,8.249,543281.0
2016-04-04 13:40:00,12.81,12.81,12.8,12.81,305308.0,8.249,8.249,8.2426,8.249,305308.0
2016-04-04 13:50:00,12.81,12.81,12.78,12.79,617556.0,8.249,8.249,8.2297,8.2361,617556.0
2016-04-04 14:00:00,12.8,12.8,12.78,12.79,514152.0,8.2426,8.2426,8.2297,8.2361,514152.0
2016-04-04 14:10:00,12.78,12.79,12.76,12.78,808588.0,8.2297,8.2361,8.2168,8.2297,808588.0
2016-04-04 14:20:00,12.78,12.79,12.77,12.79,471331.0,8.2297,8.2361,8.2233,8.2361,471331.0
2016-04-04 14:30:00,12.79,12.79,12.78,12.78,273348.0,8.2361,8.2361,8.2297,8.2297,273348.0
2016-04-04 14:40:00,12.78,12.79,12.78,12.79,430929.0,8.2297,8.2361,8.2297,8.2361,430929.0
2016-04-04 14:50:00,12.78,12.79,12.78,12.79,288931.0,8.2297,8.2361,8.2297,8.2361,288931.0
2016-04-04 15:00:00,12.78,12.8,12.78,12.79,449248.0,8.2297,8.2426,8.2297,8.2361,449248.0
2016-04-04 15:10:00,12.79,12.8,12.79,12.79,446723.0,8.2361,8.2426,8.2361,8.2361,446723.0
2016-04-04 15:20:00,12.79,12.8,12.77,12.77,904794.0,8.2361,8.2426,8.2233,8.2233,904794.0
2016-04-04 15:30:00,12.78,12.79,12.77,12.77,738988.0,8.2297,8.2361,8.2233,8.2233,738988.0
2016-04-04 15:40:00,12.78,12.78,12.77,12.78,719522.0,8.2297,8.2297,8.2233,8.2297,719522.0
2016-04-04 15:50:00,12.78,12.8,12.76,12.79,4188101.0,8.2297,8.2426,8.2168,8.2361,4188101.0
2016-04-05 09:30:00,12.73,12.76,12.52,12.68,3750365.0,8.1975,8.2168,8.0623,8.1653,3750365.0
2016-04-05 09:40:00,12.68,12.75,12.65,12.71,1234037.0,8.1653,8.2104,8.146,8.1846,1234037.0
2016-04-05 09:50:00,12.71,12.76,12.7,12.75,671834.0,8.1846,8.2168,8.1782,8.2104,671834.0
2016-04-05 10:00:00,12.75,12.8,12.74,12.77,979176.0,8.2104,8.2426,8.2039,8.2233,979176.0
2016-04-05 10:10:00,12.78,12.79,12.73,12.77,772964.0,8.2297,8.2361,8.1975,8.2233,772964.0
2016-04-05 10:20:00,12.77,12.81,12.75,12.81,743485.0,8.2233,8.249,8.2104,8.249,743485.0
2016-04-05 10:30:00,12.81,12.84,12.78,12.84,1065912.0,8.249,8.2683,8.2297,8.2683,1065912.0
2016-04-05 10:40:00,12.84,12.85,12.81,12.84,739205.0,8.2683,8.2748,8.249,8.2683,739205.0
2016-04-05 10:50:00,12.84,12.84,12.78,12.79,818128.0,8.2683,8.2683,8.2297,8.2361,818128.0
2016-04-05 11:00:00,12.79,12.83,12.77,12.83,669794.0,8.2361,8.2619,8.2233,8.2619,669794.0
2016-04-05 11:10:00,12.83,12.84,12.79,12.84,491806.0,8.2619,8.2683,8.2361,8.2683,491806.0
2016-04-05 11:20:00,12.84,12.84,12.77,12.79,533460.0,8.2683,8.2683,8.2233,8.2361,533460.0
2016-04-05 11:30:00,12.79,12.8,12.75,12.79,677498.0,8.2361,8.2426,8.2104,8.2361,677498.0
2016-04-05 11:40:00,12.8,12.8,12.75,12.77,458007.0,8.2426,8.2426,8.2104,8.2233,458007.0
2016-04-05 11:50:00,12.77,12.8,12.76,12.78,341490.0,8.2233,8.2426,8.2168,8.2297,341490.0
2016-04-05 12:00:00,12.78,12.8,12.78,12.8,472846.0,8.2297,8.2426,8.2297,8.2426,472846.0
2016-04-05 12:10:00,12.8,12.81,12.75,12.75,781371.0,8.2426,8.249,8.2104,8.2104,781371.0
2016-04-05 12:20:00,12.75,12.8,12.74,12.76,689726.0,8.2104,8.2426,8.2039,8.2168,689726.0
2016-04-05 12:30:00,12.76,12.77,12.74,12.77,462436.0,8.2168,8.2233,8.2039,8.2233,462436.0
2016-04-05 12:40:00,12.77,12.77,12.75,12.76,326808.0,8.2233,8.2233,8.2104,8.2168,326808.0
2016-04-05 12:50:00,12.76,12.76,12.74,12.76,389016.0,8.2168,8.2168,8.2039,8.2168,389016.0
2016-04-05 13:00:00,12.76,12.78,12.74,12.77,447656.0,8.2168,8.2297,8.2039,8.2233,447656.0
2016-04-05 13:10:00,12.76,12.79,12.76,12.77,555596.0,8.2168,8.2361,8.2168,8.2233,555596.0
2016-04-05 13:20:00,12.78,12.78,12.75,12.76,890398.0,8.2297,8.2297,8.2104,8.2168,890398.0
2016-04-05 13:30:00,12.76,12.78,12.75,12.76,583764.0,8.2168,8.2297,8.2104,8.2168,583764.0
2016-04-05 13:40:00,12.77,12.77,12.75,12.77,414104.0,8.2233,8.2233,8.2104,8.2233,414104.0
2016-04-05 13:50:00,12.76,12.79,12.76,12.77,382561.0,8.2168,8.2361,8.2168,8.2233,382561.0
2016-04-05 14:00:00,12.77,12.78,12.76,12.77,480716.0,8.2233,8.2297,8.2168,8.2233,480716.0
2016-04-05 14:10:00,12.77,12.79,12.77,12.78,555758.0,8.2233,8.2361,8.2233,8.2297,555758.0
2016-04-05 14:20:00,12.78,12.83,12.77,12.82,788458.0,8.2297,8.2619,8.2233,8.2554,788458.0
2016-04-05 14:30:00,12.82,12.82,12.8,12.81,515442.0,8.2554,8.2554,8.2426,8.249,515442.0
2016-04-05 14:40:00,12.82,12.82,12.79,12.79,330132.0,8.2554,8.2554,8.2361,8.2361,330132.0
2016-04-05 14:50:00,12.79,12.84,12.79,12.83,839086.0,8.2361,8.2683,8.2361,8.2619,839086.0
2016-04-05 15:00:00,12.83,12.84,12.8,12.8,431270.0,8.2619,8.2683,8.2426,8.2426,431270.0
2016-04-05 15:10:00,12.8,12.81,12.79,12.79,311558.0,8.2426,8.249,8.2361,8.2361,311558.0
2016-04-05 15:20:00,12.79,12.83,12.79,12.81,929427.0,8.2361,8.2619,8.2361,8.249,929427.0
2016-04-05 15:30:00,12.81,12.82,12.78,12.79,1135958.0,8.249,8.2554,8.2297,8.2361,1135958.0
2016-04-05 15:40:00,12.79,12.79,12.76,12.77,1159330.0,8.2361,8.2361,8.2168,8.2233,1159330.0
2016-04-05 15:50:00,12.77,12.78,12.75,12.76,1820916.0,8.2233,8.2297,8.2104,8.2168,1820916.0
2016-04-06 09:30:00,12.75,12.85,12.72,12.74,1256476.0,8.2104,8.2748,8.1911,8.2039,1256476.0
2016-04-06 09:40:00,12.73,12.76,12.68,12.71,885705.0,8.1975,8.2168,8.1653,8.1846,885705.0
2016-04-06 09:50:00,12.7,12.73,12.65,12.68,957593.0,8.1782,8.1975,8.146,8.1653,957593.0
2016-04-06 10:00:00,12.67,12.72,12.67,12.7,520893.0,8.1589,8.1911,8.1589,8.1782,520893.0
2016-04-06 10:10:00,12.69,12.71,12.65,12.68,582054.0,8.1717,8.1846,8.146,8.1653,582054.0
2016-04-06 10:20:00,12.68,12.72,12.68,12.71,433485.0,8.1653,8.1911,8.1653,8.1846,433485.0
2016-04-06 10:30:00,12.72,12.74,12.68,12.72,725348.0,8.1911,8.2039,8.1653,8.1911,725348.0
2016-04-06 10:40:00,12.72,12.77,12.71,12.74,433130.0,8.1911,8.2233,8.1846,8.2039,433130.0
2016-04-06 10:50:00,12.74,12.76,12.71,12.76,565254.0,8.2039,8.2168,8.1846,8.2168,565254.0
2016-04-06 11:00:00,12.76,12.82,12.75,12.79,1076713.0,8.2168,8.2554,8.2104,8.2361,1076713.0
2016-04-06 11:10:00,12.79,12.83,12.78,12.79,790807.0,8.2361,8.2619,8.2297,8.2361,790807.0
2016-04-06 11:20:00,12.79,12.82,12.78,12.82,571506.0,8.2361,8.2554,8.2297,8.2554,571506.0
2016-04-06 11:30:00,12.82,12.83,12.8,12.83,452756.0,8.2554,8.2619,8.2426,8.2619,452756.0
2016-04-06 11:40:00,12.83,12.86,12.82,12.86,461869.0,8.2619,8.2812,8.2554,8.2812,461869.0
2016-04-06 11:50:00,12.86,12.87,12.85,12.87,372585.0,8.2812,8.2876,8.2748,8.2876,372585.0
2016-04-06 12:00:00,12.87,12.87,12.81,12.82,470836.0,8.2876,8.2876,8.249,8.2554,470836.0
2016-04-06 12:10:00,12.83,12.83,12.81,12.83,191183.0,8.2619,8.2619,8.249,8.2619,191183.0
2016-04-06 12:20:00,12.83,12.84,12.82,12.84,178706.0,8.2619,8.2683,8.2554,8.2683,178706.0
2016-04-06 12:30:00,12.84,12.84,12.83,12.84,156696.0,8.2683,8.2683,8.2619,8.2683,156696.0
2016-04-06 12:40:00,12.84,12.85,12.82,12.84,378947.0,8.2683,8.2748,8.2554,8.2683,378947.0
2016-04-06 12:50:00,12.84,12.85,12.83,12.84,195746.0,8.2683,8.2748,8.2619,8.2683,195746.0
2016-04-06 13:00:00,12.85,12.86,12.84,12.86,239711.0,8.2748,8.2812,8.2683,8.2812,239711.0
2016-04-06 13:10:00,12.86,12.87,12.85,12.86,241206.0,8.2812,8.2876,8.2748,8.2812,241206.0
2016-04-06 13:20:00,12.86,12.86,12.84,12.84,210199.0,8.2812,8.2812,8.2683,8.2683,210199.0
2016-04-06 13:30:00,12.85,12.86,12.84,12.86,181774.0,8.2748,8.2812,8.2683,8.2812,181774.0
2016-04-06 13:40:00,12.85,12.86,12.83,12.85,217606.0,8.2748,8.2812,8.2619,8.2748,217606.0
2016-04-06 13:50:00,12.84,12.85,12.82,12.82,283772.0,8.2683,8.2748,8.2554,8.2554,283772.0
2016-04-06 14:00:00,12.82,12.83,12.79,12.81,752656.0,8.2554,8.2619,8.2361,8.249,752656.0
2016-04-06 14:10:00,12.82,12.82,12.79,12.81,306771.0,8.2554,8.2554,8.2361,8.249,306771.0
2016-04-06 14:20:00,12.81,12.81,12.76,12.78,373481.0,8.249,8.249,8.2168,8.2297,373481.0
2016-04-06 14:30:00,12.78,12.8,12.76,12.78,473587.0,8.2297,8.2426,8.2168,8.2297,473587.0
2016-04-06 14:40:00,12.78,12.79,12.77,12.78,377318.0,8.2297,8.2361,8.2233,8.2297,377318.0
2016-04-06 14:50:00,12.78,12.8,12.77,12.79,412495.0,8.2297,8.2426,8.2233,8.2361,412495.0
2016-04-06 15:00:00,12.79,12.83,12.78,12.83,461137.0,8.2361,8.2619,8.2297,8.2619,461137.0
2016-04-06 15:10:00,12.83,12.83,12.78,12.83,485635.0,8.2619,8.2619,8.2297,8.2619,485635.0
2016-04-06 15:20:00,12.83,12.83,12.8,12.81,366465.0,8.2619,8.2619,8.2426,8.249,366465.0
2016-04-06 15:30:00,12.8,12.83,12.8,12.83,550699.0,8.2426,8.2619,8.2426,8.2619,550699.0
2016-04-06 15:40:00,12.83,12.83,12.81,12.82,640084.0,8.2619,8.2619,8.249,8.2554,640084.0
2016-04-06 15:50:00,12.82,12.82,12.8,12.82,1712533.0,8.2554,8.2554,8.2426,8.2554,1712533.0
2016-04-07 09:30:00,12.77,12.79,12.7,12.74,1316607.0,8.2233,8.2361,8.1782,8.2039,1316607.0
2016-04-07 09:40:00,12.74,12.75,12.68,12.69,1731414.0,8.2039,8.2104,8.1653,8.1717,1731414.0
2016-04-07 09:50:00,12.68,12.76,12.67,12.76,740909.0,8.1653,8.2168,8.1589,8.2168,740909.0
2016-04-07 10:00:00,12.75,12.78,12.72,12.76,559749.0,8.2104,8.2297,8.1911,8.2168,559749.0
2016-04-07 10:10:00,12.76,12.76,12.68,12.68,533104.0,8.2168,8.2168,8.1653,8.1653,533104.0
2016-04-07 10:20:00,12.69,12.69,12.65,12.66,704870.0,8.1717,8.1717,8.146,8.1524,704870.0
2016-04-07 10:30:00,12.66,12.69,12.65,12.67,1229003.0,8.1524,8.1717,8.146,8.1589,1229003.0
2016-04-07 10:40:00,12.66,12.68,12.65,12.67,984639.0,8.1524,8.1653,8.146,8.1589,984639.0
2016-04-07 10:50:00,12.66,12.68,12.65,12.67,613779.0,8.1524,8.1653,8.146,8.1589,613779.0
2016-04-07 11:00:00,12.66,12.67,12.62,12.64,891113.0,8.1524,8.1589,8.1267,8.1395,891113.0
2016-04-07 11:10:00,12.63,12.65,12.6,12.6,716089.0,8.1331,8.146,8.1138,8.1138,716089.0
2016-04-07 11:20:00,12.6,12.62,12.58,12.6,758217.0,8.1138,8.1267,8.1009,8.1138,758217.0
2016-04-07 11:30:00,12.61,12.64,12.6,12.61,664870.0,8.1202,8.1395,8.1138,8.1202,664870.0
2016-04-07 11:40:00,12.61,12.63,12.6,12.62,394407.0,8.1202,8.1331,8.1138,8.1267,394407.0
2016-04-07 11:50:00,12.62,12.64,12.61,12.63,793830.0,8.1267,8.1395,8.1202,8.1331,793830.0
2016-04-07 12:00:00,12.63,12.66,12.63,12.63,224654.0,8.1331,8.1524,8.1331,8.1331,224654.0
2016-04-07 12:10:00,12.63,12.64,12.6,12.61,472582.0,8.1331,8.1395,8.1138,8.1202,472582.0
2016-04-07 12:20:00,12.6,12.62,12.6,12.62,392264.0,8.1138,8.1267,8.1138,8.1267,392264.0
2016-04-07 12:30:00,12.62,12.62,12.6,12.62,189008.0,8.1267,8.1267,8.1138,8.1267,189008.0
2016-04-07 12:40:00,12.62,12.62,12.6,12.61,292731.0,8.1267,8.1267,8.1138,8.1202,292731.0
2016-04-07 12:50:00,12.61,12.61,12.6,12.61,356831.0,8.1202,8.1202,8.1138,8.1202,356831.0
2016-04-07 13:00:00,12.61,12.62,12.59,12.61,709718.0,8.1202,8.1267,8.1073,8.1202,709718.0
2016-04-07 13:10:00,12.6,12.63,12.6,12.61,646923.0,8.1138,8.1331,8.1138,8.1202,646923.0
2016-04-07 13:20:00,12.62,12.62,12.6,12.61,317536.0,8.1267,8.1267,8.1138,8.1202,317536.0
2016-04-07 13:30:00,12.61,12.61,12.59,12.6,578928.0,8.1202,8.1202,8.1073,8.1138,578928.0
2016-04-07 13:40:00,12.6,12.6,12.56,12.56,545589.0,8.1138,8.1138,8.088,8.088,545589.0
2016-04-07 13:50:00,12.57,12.57,12.55,12.56,593209.0,8.0945,8.0945,8.0816,8.088,593209.0
2016-04-07 14:00:00,12.55,12.56,12.51,12.52,911878.0,8.0816,8.088,8.0558,8.0623,911878.0
2016-04-07 14:10:00,12.52,12.53,12.5,12.51,1026341.0,8.0623,8.0687,8.0494,8.0558,1026341.0
2016-04-07 14:20:00,12.5,12.52,12.49,12.51,1723378.0,8.0494,8.0623,8.0429,8.0558,1723378.0
2016-04-07 14:30:00,12.51,12.51,12.49,12.5,1353269.0,8.0558,8.0558,8.0429,8.0494,1353269.0
2016-04-07 14:40:00,12.49,12.5,12.43,12.44,1220113.0,8.0429,8.0494,8.0043,8.0107,1220113.0
2016-04-07 14:50:00,12.44,12.45,12.41,12.42,691730.0,8.0107,8.0172,7.9914,7.9979,691730.0
2016-04-07 15:00:00,12.42,12.47,12.39,12.47,1513061.0,7.9979,8.0301,7.9786,8.0301,1513061.0
2016-04-07 15:10:00,12.47,12.49,12.45,12.46,1083839.0,8.0301,8.0429,8.0172,8.0236,1083839.0
2016-04-07 15:20:00,12.46,12.51,12.46,12.5,1239384.0,8.0236,8.0558,8.0236,8.0494,1239384.0
2016-04-07 15:30:00,12.5,12.5,12.44,12.47,1466836.0,8.0494,8.0494,8.0107,8.0301,1466836.0
2016-04-07 15:40:00,12.47,12.52,12.46,12.52,1426027.0,8.0301,8.0623,8.0236,8.0623,1426027.0
2016-04-07 15:50:00,12.51,12.52,12.48,12.52,2690777.0,8.0558,8.0623,8.0365,8.0623,2690777.0
2016-04-08 09:30:00,12.62,12.69,12.62,12.67,1216534.0,8.1267,8.1717,8.1267,8.1589,1216534.0
2016-04-08 09:40:00,12.67,12.69,12.55,12.59,2008332.0,8.1589,8.1717,8.0816,8.1073,2008332.0
2016-04-08 09:50:00,12.59,12.66,12.58,12.64,713488.0,8.1073,8.1524,8.1009,8.1395,713488.0
2016-04-08 10:00:00,12.64,12.69,12.64,12.68,569071.0,8.1395,8.1717,8.1395,8.1653,569071.0
2016-04-08 10:10:00,12.69,12.72,12.66,12.7,1018333.0,8.1717,8.1911,8.1524,8.1782,1018333.0
2016-04-08 10:20:00,12.71,12.74,12.7,12.74,847489.0,8.1846,8.2039,8.1782,8.2039,847489.0
2016-04-08 10:30:00,12.73,12.75,12.73,12.74,494013.0,8.1975,8.2104,8.1975,8.2039,494013.0
2016-04-08 10:40:00,12.74,12.78,12.73,12.77,614185.0,8.2039,8.2297,8.1975,8.2233,614185.0
2016-04-08 10:50:00,12.77,12.78,12.73,12.74,400366.0,8.2233,8.2297,8.1975,8.2039,400366.0
2016-04-08 11:00:00,12.74,12.77,12.72,12.75,378734.0,8.2039,8.2233,8.1911,8.2104,378734.0
2016-04-08 11:10:00,12.75,12.75,12.71,12.73,345963.0,8.2104,8.2104,8.1846,8.1975,345963.0
2016-04-08 11:20:00,12.73,12.74,12.7,12.72,258004.0,8.1975,8.2039,8.1782,8.1911,258004.0
2016-04-08 11:30:00,12.71,12.73,12.66,12.68,477070.0,8.1846,8.1975,8.1524,8.1653,477070.0
2016-04-08 11:40:00,12.68,12.7,12.67,12.68,345043.0,8.1653,8.1782,8.1589,8.1653,345043.0
2016-04-08 11:50:00,12.68,12.7,12.66,12.7,226480.0,8.1653,8.1782,8.1524,8.1782,226480.0
2016-04-08 12:00:00,12.69,12.7,12.67,12.7,282905.0,8.1717,8.1782,8.1589,8.1782,282905.0
2016-04-08 12:10:00,12.7,12.7,12.66,12.67,244661.0,8.1782,8.1782,8.1524,8.1589,244661.0
2016-04-08 12:20:00,12.67,12.68,12.63,12.65,437107.0,8.1589,8.1653,8.1331,8.146,437107.0
2016-04-08 12:30:00,12.64,12.66,12.63,12.64,252028.0,8.1395,8.1524,8.1331,8.1395,252028.0
2016-04-08 12:40:00,12.63,12.65,12.63,12.64,259780.0,8.1331,8.146,8.1331,8.1395,259780.0
2016-04-08 12:50:00,12.64,12.65,12.63,12.63,133889.0,8.1395,8.146,8.1331,8.1331,133889.0
2016-04-08 13:00:00,12.64,12.64,12.61,12.61,313193.0,8.1395,8.1395,8.1202,8.1202,313193.0
2016-04-08 13:10:00,12.61,12.63,12.6,12.61,282829.0,8.1202,8.1331,8.1138,8.1202,282829.0
2016-04-08 13:20:00,12.62,12.63,12.6,12.6,247912.0,8.1267,8.1331,8.1138,8.1138,247912.0
2016-04-08 13:30:00,12.6,12.63,12.6,12.62,199333.0,8.1138,8.1331,8.1138,8.1267,199333.0
2016-04-08 13:40:00,12.62,12.64,12.61,12.61,425940.0,8.1267,8.1395,8.1202,8.1202,425940.0
2016-04-08 13:50:00,12.62,12.63,12.6,12.62,242260.0,8.1267,8.1331,8.1138,8.1267,242260.0
2016-04-08 14:00:00,12.62,12.63,12.6,12.62,241048.0,8.1267,8.1331,8.1138,8.1267,241048.0
2016-04-08 14:10:00,12.62,12.63,12.61,12.62,211620.0,8.1267,8.1331,8.1202,8.1267,211620.0
2016-04-08 14:20:00,12.61,12.62,12.6,12.62,257892.0,8.1202,8.1267,8.1138,8.1267,257892.0
2016-04-08 14:30:00,12.62,12.62,12.6,12.61,284374.0,8.1267,8.1267,8.1138,8.1202,284374.0
2016-04-08 14:40:00,12.6,12.6,12.57,12.57,500848.0,8.1138,8.1138,8.0945,8.0945,500848.0
2016-04-08 14:50:00,12.58,12.58,12.55,12.55,322190.0,8.1009,8.1009,8.0816,8.0816,322190.0
2016-04-08 15:00:00,12.55,12.57,12.52,12.53,507538.0,8.0816,8.0945,8.0623,8.0687,507538.0
2016-04-08 15:10:00,12.54,12.55,12.52,12.53,392138.0,8.0751,8.0816,8.0623,8.0687,392138.0
2016-04-08 15:20:00,12.53,12.55,12.53,12.54,293134.0,8.0687,8.0816,8.0687,8.0751,293134.0
2016-04-08 15:30:00,12.54,12.55,12.51,12.54,667996.0,8.0751,8.0816,8.0558,8.0751,667996.0
2016-04-08 15:40:00,12.54,12.54,12.53,12.54,496756.0,8.0751,8.0751,8.0687,8.0751,496756.0
2016-04-08 15:50:00,12.54,12.56,12.53,12.56,1362795.0,8.0751,8.088,8.0687,8.088,1362795.0
2016-04-11 09:30:00,12.62,12.7,12.58,12.69,1427031.0,8.1267,8.1782,8.1009,8.1717,1427031.0
2016-04-11 09:40:00,12.69,12.73,12.64,12.69,1466453.0,8.1717,8.1975,8.1395,8.1717,1466453.0
2016-04-11 09:50:00,12.69,12.75,12.68,12.73,717154.0,8.1717,8.2104,8.1653,8.1975,717154.0
2016-04-11 10:00:00,12.74,12.78,12.73,12.78,919552.0,8.2039,8.2297,8.1975,8.2297,919552.0
2016-04-11 10:10:00,12.78,12.78,12.75,12.77,818529.0,8.2297,8.2297,8.2104,8.2233,818529.0
2016-04-11 10:20:00,12.77,12.8,12.75,12.78,907349.0,8.2233,8.2426,8.2104,8.2297,907349.0
2016-04-11 10:30:00,12.78,12.79,12.72,12.76,1485565.0,8.2297,8.2361,8.1911,8.2168,1485565.0
2016-04-11 10:40:00,12.76,12.76,12.69,12.73,1096505.0,8.2168,8.2168,8.1717,8.1975,1096505.0
2016-04-11 10:50:00,12.73,12.76,12.67,12.68,1087034.0,8.1975,8.2168,8.1589,8.1653,1087034.0
2016-04-11 11:00:00,12.68,12.74,12.66,12.71,878496.0,8.1653,8.2039,8.1524,8.1846,878496.0
2016-04-11 11:10:00,12.7,12.74,12.67,12.68,564399.0,8.1782,8.2039,8.1589,8.1653,564399.0
2016-04-11 11:20:00,12.68,12.7,12.67,12.69,314076.0,8.1653,8.1782,8.1589,8.1717,314076.0
2016-04-11 11:30:00,12.69,12.7,12.65,12.68,484704.0,8.1717,8.1782,8.146,8.1653,484704.0
2016-04-11 11:40:00,12.68,12.69,12.64,12.69,585328.0,8.1653,8.1717,8.1395,8.1717,585328.0
2016-04-11 11:50:00,12.69,12.7,12.67,12.7,363948.0,8.1717,8.1782,8.1589,8.1782,363948.0
2016-04-11 12:00:00,12.7,12.72,12.69,12.7,294099.0,8.1782,8.1911,8.1717,8.1782,294099.0
2016-04-11 12:10:00,12.7,12.73,12.69,12.72,330380.0,8.1782,8.1975,8.1717,8.1911,330380.0
2016-04-11 12:20:00,12.71,12.72,12.69,12.7,277724.0,8.1846,8.1911,8.1717,8.1782,277724.0
2016-04-11 12:30:00,12.71,12.73,12.7,12.71,271304.0,8.1846,8.1975,8.1782,8.1846,271304.0
2016-04-11 12:40:00,12.71,12.74,12.7,12.74,395002.0,8.1846,8.2039,8.1782,8.2039,395002.0
2016-04-11 12:50:00,12.74,12.74,12.72,12.74,487038.0,8.2039,8.2039,8.1911,8.2039,487038.0
2016-04-11 13:00:00,12.74,12.75,12.72,12.74,595035.0,8.2039,8.2104,8.1911,8.2039,595035.0
2016-04-11 13:10:00,12.74,12.75,12.73,12.75,450964.0,8.2039,8.2104,8.1975,8.2104,450964.0
2016-04-11 13:20:00,12.75,12.75,12.7,12.73,362700.0,8.2104,8.2104,8.1782,8.1975,362700.0
2016-04-11 13:30:00,12.73,12.74,12.7,12.71,416349.0,8.1975,8.2039,8.1782,8.1846,416349.0
2016-04-11 13:40:00,12.71,12.74,12.7,12.74,252522.0,8.1846,8.2039,8.1782,8.2039,252522.0
2016-04-11 13:50:00,12.74,12.74,12.71,12.73,413463.0,8.2039,8.2039,8.1846,8.1975,413463.0
2016-04-11 14:00:00,12.73,12.74,12.68,12.69,460099.0,8.1975,8.2039,8.1653,8.1717,460099.0
2016-04-11 14:10:00,12.69,12.73,12.69,12.73,277990.0,8.1717,8.1975,8.1717,8.1975,277990.0
2016-04-11 14:20:00,12.73,12.73,12.7,12.7,289731.0,8.1975,8.1975,8.1782,8.1782,289731.0
2016-04-11 14:30:00,12.7,12.73,12.69,12.73,235091.0,8.1782,8.1975,8.1717,8.1975,235091.0
2016-04-11 14:40:00,12.73,12.73,12.71,12.73,206257.0,8.1975,8.1975,8.1846,8.1975,206257.0
2016-04-11 14:50:00,12.73,12.74,12.71,12.73,221143.0,8.1975,8.2039,8.1846,8.1975,221143.0
2016-04-11 15:00:00,12.73,12.74,12.7,12.7,362457.0,8.1975,8.2039,8.1782,8.1782,362457.0
2016-04-11 15:10:00,12.7,12.72,12.7,12.71,341099.0,8.1782,8.1911,8.1782,8.1846,341099.0
2016-04-11 15:20:00,12.7,12.71,12.68,12.69,421298.0,8.1782,8.1846,8.1653,8.1717,421298.0
2016-04-11 15:30:00,12.69,12.7,12.67,12.68,546231.0,8.1717,8.1782,8.1589,8.1653,546231.0
2016-04-11 15:40:00,12.68,12.68,12.66,12.67,656171.0,8.1653,8.1653,8.1524,8.1589,656171.0
2016-04-11 15:50:00,12.66,12.67,12.65,12.66,2192710.0,8.1524,8.1589,8.146,8.1524,2192710.0
2016-04-12 09:30:00,12.72,12.74,12.66,12.69,2091588.0,8.1911,8.2039,8.1524,8.1717,2091588.0
2016-04-12 09:40:00,12.69,12.77,12.68,12.76,1103956.0,8.1717,8.2233,8.1653,8.2168,1103956.0
2016-04-12 09:50:00,12.76,12.78,12.73,12.78,559207.0,8.2168,8.2297,8.1975,8.2297,559207.0
2016-04-12 10:00:00,12.78,12.79,12.73,12.73,454666.0,8.2297,8.2361,8.1975,8.1975,454666.0
2016-04-12 10:10:00,12.74,12.74,12.7,12.73,712644.0,8.2039,8.2039,8.1782,8.1975,712644.0
2016-04-12 10:20:00,12.72,12.73,12.68,12.69,535945.0,8.1911,8.1975,8.1653,8.1717,535945.0
2016-04-12 10:30:00,12.7,12.74,12.67,12.68,1494974.0,8.1782,8.2039,8.1589,8.1653,1494974.0
2016-04-12 10:40:00,12.68,12.72,12.67,12.71,692236.0,8.1653,8.1911,8.1589,8.1846,692236.0
2016-04-12 10:50:00,12.71,12.75,12.7,12.75,617023.0,8.1846,8.2104,8.1782,8.2104,617023.0
2016-04-12 11:00:00,12.74,12.75,12.72,12.74,596273.0,8.2039,8.2104,8.1911,8.2039,596273.0
2016-04-12 11:10:00,12.74,12.78,12.72,12.78,531378.0,8.2039,8.2297,8.1911,8.2297,531378.0
2016-04-12 11:20:00,12.78,12.8,12.77,12.79,478167.0,8.2297,8.2426,8.2233,8.2361,478167.0
2016-04-12 11:30:00,12.79,12.81,12.77,12.77,683156.0,8.2361,8.249,8.2233,8.2233,683156.0
2016-04-12 11:40:00,12.78,12.83,12.77,12.82,748240.0,8.2297,8.2619,8.2233,8.2554,748240.0
2016-04-12 11:50:00,12.83,12.83,12.79,12.8,292367.0,8.2619,8.2619,8.2361,8.2426,292367.0
2016-04-12 12:00:00,12.79,12.8,12.78,12.79,227291.0,8.2361,8.2426,8.2297,8.2361,227291.0
2016-04-12 12:10:00,12.78,12.8,12.78,12.78,317475.0,8.2297,8.2426,8.2297,8.2297,317475.0
2016-04-12 12:20:00,12.79,12.8,12.78,12.78,277933.0,8.2361,8.2426,8.2297,8.2297,277933.0
2016-04-12 12:30:00,12.78,12.8,12.76,12.77,432345.0,8.2297,8.2426,8.2168,8.2233,432345.0
2016-04-12 12:40:00,12.77,12.79,12.76,12.77,299281.0,8.2233,8.2361,8.2168,8.2233,299281.0
2016-04-12 12:50:00,12.77,12.79,12.77,12.79,198684.0,8.2233,8.2361,8.2233,8.2361,198684.0
2016-04-12 13:00:00,12.78,12.79,12.77,12.79,174962.0,8.2297,8.2361,8.2233,8.2361,174962.0
2016-04-12 13:10:00,12.78,12.79,12.77,12.77,188282.0,8.2297,8.2361,8.2233,8.2233,188282.0
2016-04-12 13:20:00,12.78,12.79,12.77,12.78,278462.0,8.2297,8.2361,8.2233,8.2297,278462.0
2016-04-12 13:30:00,12.78,12.8,12.77,12.78,341746.0,8.2297,8.2426,8.2233,8.2297,341746.0
2016-04-12 13:40:00,12.78,12.78,12.77,12.78,261915.0,8.2297,8.2297,8.2233,8.2297,261915.0
2016-04-12 13:50:00,12.77,12.78,12.76,12.77,230030.0,8.2233,8.2297,8.2168,8.2233,230030.0
2016-04-12 14:00:00,12.78,12.79,12.76,12.78,330345.0,8.2297,8.2361,8.2168,8.2297,330345.0
2016-04-12 14:10:00,12.78,12.8,12.77,12.79,334290.0,8.2297,8.2426,8.2233,8.2361,334290.0
2016-04-12 14:20:00,12.8,12.8,12.78,12.79,226589.0,8.2426,8.2426,8.2297,8.2361,226589.0
2016-04-12 14:30:00,12.78,12.8,12.77,12.8,270325.0,8.2297,8.2426,8.2233,8.2426,270325.0
2016-04-12 14:40:00,12.79,12.81,12.79,12.81,454364.0,8.2361,8.249,8.2361,8.249,454364.0
2016-04-12 14:50:00,12.8,12.81,12.8,12.81,222793.0,8.2426,8.249,8.2426,8.249,222793.0
2016-04-12 15:00:00,12.81,12.83,12.8,12.82,463157.0,8.249,8.2619,8.2426,8.2554,463157.0
2016-04-12 15:10:00,12.82,12.84,12.8,12.81,1640860.0,8.2554,8.2683,8.2426,8.249,1640860.0
2016-04-12 15:20:00,12.82,12.83,12.8,12.82,579997.0,8.2554,8.2619,8.2426,8.2554,579997.0
2016-04-12 15:30:00,12.82,12.83,12.8,12.81,594027.0,8.2554,8.2619,8.2426,8.249,594027.0
2016-04-12 15:40:00,12.81,12.82,12.8,12.81,674631.0,8.249,8.2554,8.2426,8.249,674631.0
2016-04-12 15:50:00,12.81,12.81,12.8,12.81,1353687.0,8.249,8.249,8.2426,8.249,1353687.0
2016-04-13 09:30:00,12.87,12.97,12.85,12.96,1696337.0,8.2876,8.352,8.2748,8.3456,1696337.0
2016-04-13 09:40:00,12.96,12.99,12.94,12.97,1020525.0,8.3456,8.3649,8.3327,8.352,1020525.0
2016-04-13 09:50:00,12.96,13.05,12.96,13.04,1406900.0,8.3456,8.4036,8.3456,8.3971,1406900.0
2016-04-13 10:00:00,13.04,13.07,13.01,13.06,1021800.0,8.3971,8.4164,8.3778,8.41,1021800.0
2016-04-13 10:10:00,13.06,13.08,13.03,13.08,1071695.0,8.41,8.4229,8.3907,8.4229,1071695.0
2016-04-13 10:20:00,13.08,13.09,13.06,13.09,748652.0,8.4229,8.4293,8.41,8.4293,748652.0
2016-04-13 10:30:00,13.09,13.1,13.03,13.06,1652473.0,8.4293,8.4358,8.3907,8.41,1652473.0
2016-04-13 10:40:00,13.05,13.1,13.04,13.08,1289378.0,8.4036,8.4358,8.3971,8.4229,1289378.0
2016-04-13 10:50:00,13.09,13.12,13.07,13.08,1469756.0,8.4293,8.4486,8.4164,8.4229,1469756.0
2016-04-13 11:00:00,13.08,13.09,13.04,13.09,518525.0,8.4229,8.4293,8.3971,8.4293,518525.0
2016-04-13 11:10:00,13.09,13.1,13.06,13.09,700065.0,8.4293,8.4358,8.41,8.4293,700065.0
2016-04-13 11:20:00,13.09,13.11,13.07,13.1,531159.0,8.4293,8.4422,8.4164,8.4358,531159.0
2016-04-13 11:30:00,13.1,13.12,13.09,13.1,336855.0,8.4358,8.4486,8.4293,8.4358,336855.0
2016-04-13 11:40:00,13.1,13.11,13.07,13.07,541916.0,8.4358,8.4422,8.4164,8.4164,541916.0
2016-04-13 11:50:00,13.07,13.09,13.07,13.07,396613.0,8.4164,8.4293,8.4164,8.4164,396613.0
2016-04-13 12:00:00,13.08,13.08,13.05,13.06,639757.0,8.4229,8.4229,8.4036,8.41,639757.0
2016-04-13 12:10:00,13.06,13.07,13.04,13.07,425328.0,8.41,8.4164,8.3971,8.4164,425328.0
2016-04-13 12:20:00,13.06,13.08,13.04,13.07,263196.0,8.41,8.4229,8.3971,8.4164,263196.0
2016-04-13 12:30:00,13.07,13.08,13.05,13.06,367575.0,8.4164,8.4229,8.4036,8.41,367575.0
2016-04-13 12:40:00,13.05,13.07,13.05,13.05,259596.0,8.4036,8.4164,8.4036,8.4036,259596.0
2016-04-13 12:50:00,13.06,13.06,13.04,13.04,265231.0,8.41,8.41,8.3971,8.3971,265231.0
2016-04-13 13:00:00,13.04,13.06,13.04,13.06,301364.0,8.3971,8.41,8.3971,8.41,301364.0
2016-04-13 13:10:00,13.05,13.05,13.02,13.04,615365.0,8.4036,8.4036,8.3842,8.3971,615365.0
2016-04-13 13:20:00,13.05,13.06,13.04,13.05,391495.0,8.4036,8.41,8.3971,8.4036,391495.0
2016-04-13 13:30:00,13.05,13.06,13.05,13.06,248639.0,8.4036,8.41,8.4036,8.41,248639.0
2016-04-13 13:40:00,13.06,13.07,13.05,13.06,257637.0,8.41,8.4164,8.4036,8.41,257637.0
2016-04-13 13:50:00,13.07,13.09,13.06,13.09,216829.0,8.4164,8.4293,8.41,8.4293,216829.0
2016-04-13 14:00:00,13.09,13.1,13.07,13.09,466893.0,8.4293,8.4358,8.4164,8.4293,466893.0
2016-04-13 14:10:00,13.09,13.1,13.07,13.08,469614.0,8.4293,8.4358,8.4164,8.4229,469614.0
2016-04-13 14:20:00,13.08,13.09,13.06,13.07,298088.0,8.4229,8.4293,8.41,8.4164,298088.0
2016-04-13 14:30:00,13.07,13.08,13.06,13.08,208166.0,8.4164,8.4229,8.41,8.4229,208166.0
2016-04-13 14:40:00,13.08,13.08,13.07,13.08,216099.0,8.4229,8.4229,8.4164,8.4229,216099.0
2016-04-13 14:50:00,13.08,13.08,13.06,13.06,255964.0,8.4229,8.4229,8.41,8.41,255964.0
2016-04-13 15:00:00,13.07,13.07,13.05,13.07,844892.0,8.4164,8.4164,8.4036,8.4164,844892.0
2016-04-13 15:10:00,13.07,13.07,13.06,13.07,269683.0,8.4164,8.4164,8.41,8.4164,269683.0
2016-04-13 15:20:00,13.07,13.07,13.04,13.05,953210.0,8.4164,8.4164,8.3971,8.4036,953210.0
2016-04-13 15:30:00,13.05,13.07,13.05,13.07,458111.0,8.4036,8.4164,8.4036,8.4164,458111.0
2016-04-13 15:40:00,13.07,13.07,13.06,13.06,586845.0,8.4164,8.4164,8.41,8.41,586845.0
2016-04-13 15:50:00,13.07,13.07,13.05,13.06,2291217.0,8.4164,8.4164,8.4036,8.41,2291217.0
2016-04-14 09:30:00,13.09,13.18,13.07,13.13,2018472.0,8.4293,8.4873,8.4164,8.4551,2018472.0
2016-04-14 09:40:00,13.13,13.17,13.11,13.15,691874.0,8.4551,8.4808,8.4422,8.468,691874.0
2016-04-14 09:50:00,13.14,13.15,13.02,13.03,776407.0,8.4615,8.468,8.3842,8.3907,776407.0
2016-04-14 10:00:00,13.04,13.06,13.02,13.06,576286.0,8.3971,8.41,8.3842,8.41,576286.0
2016-04-14 10:10:00,13.05,13.09,13.03,13.08,565196.0,8.4036,8.4293,8.3907,8.4229,565196.0
2016-04-14 10:20:00,13.07,13.12,13.07,13.09,421587.0,8.4164,8.4486,8.4164,8.4293,421587.0
2016-04-14 10:30:00,13.09,13.11,13.07,13.08,363083.0,8.4293,8.4422,8.4164,8.4229,363083.0
2016-04-14 10:40:00,13.08,13.1,13.06,13.07,378751.0,8.4229,8.4358,8.41,8.4164,378751.0
2016-04-14 10:50:00,13.07,13.1,13.05,13.05,364440.0,8.4164,8.4358,8.4036,8.4036,364440.0
2016-04-14 11:00:00,13.05,13.09,13.05,13.09,380394.0,8.4036,8.4293,8.4036,8.4293,380394.0
2016-04-14 11:10:00,13.09,13.11,13.07,13.1,435475.0,8.4293,8.4422,8.4164,8.4358,435475.0
2016-04-14 11:20:00,13.09,13.14,13.08,13.13,595173.0,8.4293,8.4615,8.4229,8.4551,595173.0
2016-04-14 11:30:00,13.13,13.15,13.12,13.13,416684.0,8.4551,8.468,8.4486,8.4551,416684.0
2016-04-14 11:40:00,13.13,13.15,13.12,13.15,339362.0,8.4551,8.468,8.4486,8.468,339362.0
2016-04-14 11:50:00,13.15,13.15,13.11,13.13,550426.0,8.468,8.468,8.4422,8.4551,550426.0
2016-04-14 12:00:00,13.12,13.13,13.1,13.12,188638.0,8.4486,8.4551,8.4358,8.4486,188638.0
2016-04-14 12:10:00,13.12,13.13,13.11,13.12,230227.0,8.4486,8.4551,8.4422,8.4486,230227.0
2016-04-14 12:20:00,13.12,13.12,13.1,13.11,210825.0,8.4486,8.4486,8.4358,8.4422,210825.0
2016-04-14 12:30:00,13.11,13.11,13.09,13.1,326197.0,8.4422,8.4422,8.4293,8.4358,326197.0
2016-04-14 12:40:00,13.1,13.12,13.09,13.11,139279.0,8.4358,8.4486,8.4293,8.4422,139279.0
2016-04-14 12:50:00,13.12,13.12,13.09,13.1,200872.0,8.4486,8.4486,8.4293,8.4358,200872.0
2016-04-14 13:00:00,13.1,13.1,13.09,13.09,103957.0,8.4358,8.4358,8.4293,8.4293,103957.0
2016-04-14 13:10:00,13.09,13.1,13.07,13.08,307112.0,8.4293,8.4358,8.4164,8.4229,307112.0
2016-04-14 13:20:00,13.08,13.09,13.07,13.07,348634.0,8.4229,8.4293,8.4164,8.4164,348634.0
2016-04-14 13:30:00,13.07,13.08,13.06,13.06,198732.0,8.4164,8.4229,8.41,8.41,198732.0
2016-04-14 13:40:00,13.06,13.09,13.06,13.08,321009.0,8.41,8.4293,8.41,8.4229,321009.0
2016-04-14 13:50:00,13.07,13.08,13.05,13.05,453514.0,8.4164,8.4229,8.4036,8.4036,453514.0
2016-04-14 14:00:00,13.05,13.07,13.05,13.07,183453.0,8.4036,8.4164,8.4036,8.4164,183453.0
2016-04-14 14:10:00,13.07,13.09,13.06,13.09,193118.0,8.4164,8.4293,8.41,8.4293,193118.0
2016-04-14 14:20:00,13.09,13.09,13.07,13.09,347730.0,8.4293,8.4293,8.4164,8.4293,347730.0
2016-04-14 14:30:00,13.09,13.09,13.06,13.07,221399.0,8.4293,8.4293,8.41,8.4164,221399.0
2016-04-14 14:40:00,13.06,13.08,13.06,13.08,139699.0,8.41,8.4229,8.41,8.4229,139699.0
2016-04-14 14:50:00,13.08,13.08,13.06,13.06,242060.0,8.4229,8.4229,8.41,8.41,242060.0
2016-04-14 15:00:00,13.06,13.07,13.06,13.07,209028.0,8.41,8.4164,8.41,8.4164,209028.0
2016-04-14 15:10:00,13.07,13.07,13.05,13.07,451060.0,8.4164,8.4164,8.4036,8.4164,451060.0
2016-04-14 15:20:00,13.07,13.07,13.06,13.07,324311.0,8.4164,8.4164,8.41,8.4164,324311.0
2016-04-14 15:30:00,13.07,13.09,13.06,13.08,532984.0,8.4164,8.4293,8.41,8.4229,532984.0
2016-04-14 15:40:00,13.09,13.09,13.08,13.09,435769.0,8.4293,8.4293,8.4229,8.4293,435769.0
2016-04-14 15:50:00,13.08,13.09,13.08,13.09,1261568.0,8.4229,8.4293,8.4229,8.4293,1261568.0
2016-04-15 09:30:00,13.09,13.12,13.03,13.04,2412613.0,8.4293,8.4486,8.3907,8.3971,2412613.0
2016-04-15 09:40:00,13.04,13.05,12.98,12.98,2080488.0,8.3971,8.4036,8.3585,8.3585,2080488.0
2016-04-15 09:50:00,12.98,12.99,12.95,12.95,607739.0,8.3585,8.3649,8.3392,8.3392,607739.0
2016-04-15 10:00:00,12.95,12.96,12.9,12.93,1066343.0,8.3392,8.3456,8.307,8.3263,1066343.0
2016-04-15 10:10:00,12.92,12.93,12.85,12.88,1108019.0,8.3198,8.3263,8.2748,8.2941,1108019.0
2016-04-15 10:20:00,12.87,12.92,12.87,12.91,647074.0,8.2876,8.3198,8.2876,8.3134,647074.0
2016-04-15 10:30:00,12.91,12.93,12.9,12.93,417668.0,8.3134,8.3263,8.307,8.3263,417668.0
2016-04-15 10:40:00,12.93,12.93,12.9,12.91,348247.0,8.3263,8.3263,8.307,8.3134,348247.0
2016-04-15 10:50:00,12.91,12.92,12.87,12.88,574953.0,8.3134,8.3198,8.2876,8.2941,574953.0
2016-04-15 11:00:00,12.88,12.89,12.87,12.88,354106.0,8.2941,8.3005,8.2876,8.2941,354106.0
2016-04-15 11:10:00,12.88,12.9,12.88,12.9,356324.0,8.2941,8.307,8.2941,8.307,356324.0
2016-04-15 11:20:00,12.89,12.9,12.88,12.9,451239.0,8.3005,8.307,8.2941,8.307,451239.0
2016-04-15 11:30:00,12.9,12.92,12.89,12.92,339479.0,8.307,8.3198,8.3005,8.3198,339479.0
2016-04-15 11:40:00,12.91,12.92,12.9,12.91,254193.0,8.3134,8.3198,8.307,8.3134,254193.0
2016-04-15 11:50:00,12.9,12.91,12.9,12.91,140661.0,8.307,8.3134,8.307,8.3134,140661.0
2016-04-15 12:00:00,12.91,12.92,12.9,12.92,290950.0,8.3134,8.3198,8.307,8.3198,290950.0
2016-04-15 12:10:00,12.92,12.94,12.91,12.93,409424.0,8.3198,8.3327,8.3134,8.3263,409424.0
2016-04-15 12:20:00,12.93,12.93,12.91,12.92,189607.0,8.3263,8.3263,8.3134,8.3198,189607.0
2016-04-15 12:30:00,12.91,12.93,12.9,12.93,357242.0,8.3134,8.3263,8.307,8.3263,357242.0
2016-04-15 12:40:00,12.92,12.93,12.91,12.93,164528.0,8.3198,8.3263,8.3134,8.3263,164528.0
2016-04-15 12:50:00,12.93,12.93,12.91,12.92,233459.0,8.3263,8.3263,8.3134,8.3198,233459.0
2016-04-15 13:00:00,12.92,12.93,12.9,12.93,481026.0,8.3198,8.3263,8.307,8.3263,481026.0
2016-04-15 13:10:00,12.93,12.93,12.92,12.93,207581.0,8.3263,8.3263,8.3198,8.3263,207581.0
2016-04-15 13:20:00,12.93,12.93,12.92,12.93,157730.0,8.3263,8.3263,8.3198,8.3263,157730.0
2016-04-15 13:30:00,12.93,12.94,12.91,12.93,586491.0,8.3263,8.3327,8.3134,8.3263,586491.0
2016-04-15 13:40:00,12.92,12.93,12.91,12.91,278870.0,8.3198,8.3263,8.3134,8.3134,278870.0
2016-04-15 13:50:00,12.91,12.92,12.91,12.92,127934.0,8.3134,8.3198,8.3134,8.3198,127934.0
2016-04-15 14:00:00,12.91,12.92,12.91,12.91,111009.0,8.3134,8.3198,8.3134,8.3134,111009.0
2016-04-15 14:10:00,12.92,12.92,12.9,12.91,256924.0,8.3198,8.3198,8.307,8.3134,256924.0
2016-04-15 14:20:00,12.91,12.91,12.9,12.91,209655.0,8.3134,8.3134,8.307,8.3134,209655.0
2016-04-15 14:30:00,12.91,12.92,12.9,12.9,313873.0,8.3134,8.3198,8.307,8.307,313873.0
2016-04-15 14:40:00,12.91,12.91,12.9,12.9,157818.0,8.3134,8.3134,8.307,8.307,157818.0
2016-04-15 14:50:00,12.91,12.92,12.9,12.92,330737.0,8.3134,8.3198,8.307,8.3198,330737.0
2016-04-15 15:00:00,12.92,12.93,12.91,12.93,320570.0,8.3198,8.3263,8.3134,8.3263,320570.0
2016-04-15 15:10:00,12.93,12.93,12.91,12.92,368757.0,8.3263,8.3263,8.3134,8.3198,368757.0
2016-04-15 15:20:00,12.91,12.93,12.91,12.93,282473.0,8.3134,8.3263,8.3134,8.3263,282473.0
2016-04-15 15:30:00,12.93,12.94,12.92,12.94,520481.0,8.3263,8.3327,8.3198,8.3327,520481.0
2016-04-15 15:40:00,12.94,12.94,12.92,12.92,637009.0,8.3327,8.3327,8.3198,8.3198,637009.0
2016-04-15 15:50:00,12.92,12.94,12.92,12.94,1749594.0,8.3198,8.3327,8.3198,8.3327,1749594.0
2016-04-18 09:30:00,12.98,13.0,12.95,12.98,2015616.0,8.3585,8.3714,8.3392,8.3585,2015616.0
2016-04-18 09:40:00,12.98,13.11,12.98,13.11,1571876.0,8.3585,8.4422,8.3585,8.4422,1571876.0
2016-04-18 09:50:00,13.11,13.14,13.08,13.13,1251768.0,8.4422,8.4615,8.4229,8.4551,1251768.0
2016-04-18 10:00:00,13.13,13.16,13.12,13.16,952448.0,8.4551,8.4744,8.4486,8.4744,952448.0
2016-04-18 10:10:00,13.15,13.17,13.13,13.16,1038856.0,8.468,8.4808,8.4551,8.4744,1038856.0
2016-04-18 10:20:00,13.16,13.2,13.16,13.18,804142.0,8.4744,8.5002,8.4744,8.4873,804142.0
2016-04-18 10:30:00,13.18,13.21,13.16,13.17,899484.0,8.4873,8.5066,8.4744,8.4808,899484.0
2016-04-18 10:40:00,13.17,13.19,13.15,13.16,693860.0,8.4808,8.4937,8.468,8.4744,693860.0
2016-04-18 10:50:00,13.16,13.21,13.15,13.18,706805.0,8.4744,8.5066,8.468,8.4873,706805.0
2016-04-18 11:00:00,13.18,13.2,13.16,13.18,452432.0,8.4873,8.5002,8.4744,8.4873,452432.0
2016-04-18 11:10:00,13.19,13.2,13.18,13.2,336995.0,8.4937,8.5002,8.4873,8.5002,336995.0
2016-04-18 11:20:00,13.2,13.22,13.19,13.21,714248.0,8.5002,8.513,8.4937,8.5066,714248.0
2016-04-18 11:30:00,13.2,13.22,13.2,13.22,359524.0,8.5002,8.513,8.5002,8.513,359524.0
2016-04-18 11:40:00,13.22,13.22,13.2,13.22,407820.0,8.513,8.513,8.5002,8.513,407820.0
2016-04-18 11:50:00,13.21,13.25,13.21,13.24,1736758.0,8.5066,8.5323,8.5066,8.5259,1736758.0
2016-04-18 12:00:00,13.23,13.24,13.2,13.24,917127.0,8.5195,8.5259,8.5002,8.5259,917127.0
2016-04-18 12:10:00,13.24,13.25,13.22,13.24,510979.0,8.5259,8.5323,8.513,8.5259,510979.0
2016-04-18 12:20:00,13.23,13.25,13.23,13.24,328003.0,8.5195,8.5323,8.5195,8.5259,328003.0
2016-04-18 12:30:00,13.24,13.25,13.22,13.25,523785.0,8.5259,8.5323,8.513,8.5323,523785.0
2016-04-18 12:40:00,13.24,13.25,13.21,13.24,563387.0,8.5259,8.5323,8.5066,8.5259,563387.0
2016-04-18 12:50:00,13.24,13.25,13.22,13.23,366046.0,8.5259,8.5323,8.513,8.5195,366046.0
2016-04-18 13:00:00,13.23,13.23,13.21,13.21,277985.0,8.5195,8.5195,8.5066,8.5066,277985.0
2016-04-18 13:10:00,13.21,13.22,13.2,13.22,446916.0,8.5066,8.513,8.5002,8.513,446916.0
2016-04-18 13:20:00,13.21,13.22,13.21,13.22,323845.0,8.5066,8.513,8.5066,8.513,323845.0
2016-04-18 13:30:00,13.22,13.22,13.2,13.21,526640.0,8.513,8.513,8.5002,8.5066,526640.0
2016-04-18 13:40:00,13.21,13.23,13.2,13.21,449119.0,8.5066,8.5195,8.5002,8.5066,449119.0
2016-04-18 13:50:00,13.21,13.22,13.21,13.21,191265.0,8.5066,8.513,8.5066,8.5066,191265.0
2016-04-18 14:00:00,13.22,13.22,13.2,13.22,554637.0,8.513,8.513,8.5002,8.513,554637.0
2016-04-18 14:10:00,13.21,13.22,13.21,13.21,240064.0,8.5066,8.513,8.5066,8.5066,240064.0
2016-04-18 14:20:00,13.22,13.23,13.21,13.21,495190.0,8.513,8.5195,8.5066,8.5066,495190.0
2016-04-18 14:30:00,13.21,13.24,13.21,13.23,418983.0,8.5066,8.5259,8.5066,8.5195,418983.0
2016-04-18 14:40:00,13.23,13.25,13.22,13.22,645101.0,8.5195,8.5323,8.513,8.513,645101.0
2016-04-18 14:50:00,13.23,13.23,13.21,13.23,572703.0,8.5195,8.5195,8.5066,8.5195,572703.0
2016-04-18 15:00:00,13.23,13.23,13.22,13.23,168226.0,8.5195,8.5195,8.513,8.5195,168226.0
2016-04-18 15:10:00,13.23,13.23,13.22,13.23,320078.0,8.5195,8.5195,8.513,8.5195,320078.0
2016-04-18 15:20:00,13.23,13.23,13.22,13.23,290427.0,8.5195,8.5195,8.513,8.5195,290427.0
2016-04-18 15:30:00,13.23,13.24,13.22,13.24,766848.0,8.5195,8.5259,8.513,8.5259,766848.0
2016-04-18 15:40:00,13.24,13.28,13.23,13.28,1724909.0,8.5259,8.5517,8.5195,8.5517,1724909.0
2016-04-18 15:50:00,13.28,13.28,13.25,13.25,2175448.0,8.5517,8.5517,8.5323,8.5323,2175448.0
2016-04-19 09:30:00,13.35,13.41,13.33,13.37,2170177.0,8.5967,8.6354,8.5839,8.6096,2170177.0
2016-04-19 09:40:00,13.38,13.41,13.34,13.38,1202785.0,8.6161,8.6354,8.5903,8.6161,1202785.0
2016-04-19 09:50:00,13.38,13.47,13.37,13.46,2046922.0,8.6161,8.674,8.6096,8.6676,2046922.0
2016-04-19 10:00:00,13.46,13.49,13.45,13.47,984484.0,8.6676,8.6869,8.6611,8.674,984484.0
2016-04-19 10:10:00,13.48,13.48,13.44,13.47,1768512.0,8.6805,8.6805,8.6547,8.674,1768512.0
2016-04-19 10:20:00,13.48,13.5,13.46,13.47,806675.0,8.6805,8.6933,8.6676,8.674,806675.0
2016-04-19 10:30:00,13.46,13.49,13.45,13.48,601221.0,8.6676,8.6869,8.6611,8.6805,601221.0
2016-04-19 10:40:00,13.49,13.49,13.45,13.45,477698.0,8.6869,8.6869,8.6611,8.6611,477698.0
2016-04-19 10:50:00,13.46,13.48,13.44,13.45,519105.0,8.6676,8.6805,8.6547,8.6611,519105.0
2016-04-19 11:00:00,13.44,13.45,13.4,13.4,744570.0,8.6547,8.6611,8.6289,8.6289,744570.0
2016-04-19 11:10:00,13.4,13.42,13.32,13.34,741630.0,8.6289,8.6418,8.5774,8.5903,741630.0
2016-04-19 11:20:00,13.34,13.37,13.33,13.37,416765.0,8.5903,8.6096,8.5839,8.6096,416765.0
2016-04-19 11:30:00,13.37,13.39,13.36,13.36,480803.0,8.6096,8.6225,8.6032,8.6032,480803.0
2016-04-19 11:40:00,13.36,13.39,13.36,13.38,285131.0,8.6032,8.6225,8.6032,8.6161,285131.0
2016-04-19 11:50:00,13.38,13.39,13.33,13.33,559139.0,8.6161,8.6225,8.5839,8.5839,559139.0
2016-04-19 12:00:00,13.33,13.34,13.31,13.34,434847.0,8.5839,8.5903,8.571,8.5903,434847.0
2016-04-19 12:10:00,13.34,13.34,13.29,13.3,827244.0,8.5903,8.5903,8.5581,8.5645,827244.0
2016-04-19 12:20:00,13.29,13.34,13.28,13.33,305147.0,8.5581,8.5903,8.5517,8.5839,305147.0
2016-04-19 12:30:00,13.34,13.36,13.32,13.33,631284.0,8.5903,8.6032,8.5774,8.5839,631284.0
2016-04-19 12:40:00,13.33,13.34,13.32,13.33,175780.0,8.5839,8.5903,8.5774,8.5839,175780.0
2016-04-19 12:50:00,13.33,13.34,13.32,13.34,219463.0,8.5839,8.5903,8.5774,8.5903,219463.0
2016-04-19 13:00:00,13.34,13.35,13.33,13.35,191247.0,8.5903,8.5967,8.5839,8.5967,191247.0
2016-04-19 13:10:00,13.35,13.36,13.33,13.33,307881.0,8.5967,8.6032,8.5839,8.5839,307881.0
2016-04-19 13:20:00,13.34,13.36,13.33,13.34,335733.0,8.5903,8.6032,8.5839,8.5903,335733.0
2016-04-19 13:30:00,13.35,13.36,13.33,13.36,279041.0,8.5967,8.6032,8.5839,8.6032,279041.0
2016-04-19 13:40:00,13.35,13.43,13.35,13.43,955751.0,8.5967,8.6483,8.5967,8.6483,955751.0
2016-04-19 13:50:00,13.42,13.44,13.4,13.41,902547.0,8.6418,8.6547,8.6289,8.6354,902547.0
2016-04-19 14:00:00,13.41,13.45,13.4,13.43,484388.0,8.6354,8.6611,8.6289,8.6483,484388.0
2016-04-19 14:10:00,13.43,13.43,13.4,13.4,346608.0,8.6483,8.6483,8.6289,8.6289,346608.0
2016-04-19 14:20:00,13.41,13.42,13.39,13.4,405082.0,8.6354,8.6418,8.6225,8.6289,405082.0
2016-04-19 14:30:00,13.4,13.41,13.4,13.41,241776.0,8.6289,8.6354,8.6289,8.6354,241776.0
2016-04-19 14:40:00,13.41,13.46,13.4,13.45,940647.0,8.6354,8.6676,8.6289,8.6611,940647.0
2016-04-19 14:50:00,13.46,13.46,13.44,13.45,420455.0,8.6676,8.6676,8.6547,8.6611,420455.0
2016-04-19 15:00:00,13.44,13.45,13.44,13.45,278929.0,8.6547,8.6611,8.6547,8.6611,278929.0
2016-04-19 15:10:00,13.45,13.46,13.44,13.45,620094.0,8.6611,8.6676,8.6547,8.6611,620094.0
2016-04-19 15:20:00,13.45,13.45,13.44,13.45,277036.0,8.6611,8.6611,8.6547,8.6611,277036.0
2016-04-19 15:30:00,13.45,13.46,13.44,13.45,864573.0,8.6611,8.6676,8.6547,8.6611,864573.0
2016-04-19 15:40:00,13.46,13.46,13.45,13.46,786631.0,8.6676,8.6676,8.6611,8.6676,786631.0
2016-04-19 15:50:00,13.46,13.46,13.44,13.45,1635808.0,8.6676,8.6676,8.6547,8.6611,1635808.0
2016-04-20 09:30:00,13.42,13.49,13.42,13.46,1142856.0,8.6418,8.6869,8.6418,8.6676,1142856.0
2016-04-20 09:40:00,13.46,13.48,13.41,13.46,1258597.0,8.6676,8.6805,8.6354,8.6676,1258597.0
2016-04-20 09:50:00,13.47,13.47,13.4,13.45,670026.0,8.674,8.674,8.6289,8.6611,670026.0
2016-04-20 10:00:00,13.45,13.49,13.43,13.49,863492.0,8.6611,8.6869,8.6483,8.6869,863492.0
2016-04-20 10:10:00,13.48,13.49,13.45,13.46,622746.0,8.6805,8.6869,8.6611,8.6676,622746.0
2016-04-20 10:20:00,13.46,13.49,13.44,13.49,664269.0,8.6676,8.6869,8.6547,8.6869,664269.0
2016-04-20 10:30:00,13.49,13.5,13.45,13.46,762230.0,8.6869,8.6933,8.6611,8.6676,762230.0
2016-04-20 10:40:00,13.46,13.47,13.44,13.46,547252.0,8.6676,8.674,8.6547,8.6676,547252.0
2016-04-20 10:50:00,13.46,13.5,13.45,13.48,340427.0,8.6676,8.6933,8.6611,8.6805,340427.0
2016-04-20 11:00:00,13.49,13.5,13.48,13.49,552229.0,8.6869,8.6933,8.6805,8.6869,552229.0
2016-04-20 11:10:00,13.49,13.5,13.47,13.49,618885.0,8.6869,8.6933,8.674,8.6869,618885.0
2016-04-20 11:20:00,13.49,13.5,13.48,13.5,374102.0,8.6869,8.6933,8.6805,8.6933,374102.0
2016-04-20 11:30:00,13.49,13.5,13.49,13.49,253161.0,8.6869,8.6933,8.6869,8.6869,253161.0
2016-04-20 11:40:00,13.5,13.52,13.48,13.5,965257.0,8.6933,8.7062,8.6805,8.6933,965257.0
2016-04-20 11:50:00,13.51,13.54,13.49,13.52,997543.0,8.6998,8.7191,8.6869,8.7062,997543.0
2016-04-20 12:00:00,13.53,13.54,13.52,13.54,493009.0,8.7127,8.7191,8.7062,8.7191,493009.0
2016-04-20 12:10:00,13.54,13.54,13.52,13.54,310681.0,8.7191,8.7191,8.7062,8.7191,310681.0
2016-04-20 12:20:00,13.54,13.55,13.53,13.54,311391.0,8.7191,8.7255,8.7127,8.7191,311391.0
2016-04-20 12:30:00,13.54,13.55,13.53,13.55,358718.0,8.7191,8.7255,8.7127,8.7255,358718.0
2016-04-20 12:40:00,13.54,13.55,13.54,13.54,225942.0,8.7191,8.7255,8.7191,8.7191,225942.0
2016-04-20 12:50:00,13.55,13.55,13.54,13.55,188305.0,8.7255,8.7255,8.7191,8.7255,188305.0
2016-04-20 13:00:00,13.55,13.56,13.53,13.55,542422.0,8.7255,8.732,8.7127,8.7255,542422.0
2016-04-20 13:10:00,13.54,13.56,13.54,13.56,229885.0,8.7191,8.732,8.7191,8.732,229885.0
2016-04-20 13:20:00,13.56,13.58,13.55,13.57,470295.0,8.732,8.7449,8.7255,8.7384,470295.0
2016-04-20 13:30:00,13.57,13.59,13.56,13.57,464664.0,8.7384,8.7513,8.732,8.7384,464664.0
2016-04-20 13:40:00,13.58,13.6,13.57,13.6,422088.0,8.7449,8.7577,8.7384,8.7577,422088.0
2016-04-20 13:50:00,13.59,13.61,13.59,13.61,846078.0,8.7513,8.7642,8.7513,8.7642,846078.0
2016-04-20 14:00:00,13.61,13.63,13.6,13.62,701122.0,8.7642,8.777,8.7577,8.7706,701122.0
2016-04-20 14:10:00,13.63,13.65,13.62,13.65,853864.0,8.777,8.7899,8.7706,8.7899,853864.0
2016-04-20 14:20:00,13.65,13.68,13.64,13.67,844769.0,8.7899,8.8092,8.7835,8.8028,844769.0
2016-04-20 14:30:00,13.67,13.68,13.65,13.68,698587.0,8.8028,8.8092,8.7899,8.8092,698587.0
2016-04-20 14:40:00,13.67,13.71,13.67,13.7,1384750.0,8.8028,8.8286,8.8028,8.8221,1384750.0
2016-04-20 14:50:00,13.69,13.72,13.69,13.71,609822.0,8.8157,8.835,8.8157,8.8286,609822.0
2016-04-20 15:00:00,13.71,13.71,13.67,13.68,679928.0,8.8286,8.8286,8.8028,8.8092,679928.0
2016-04-20 15:10:00,13.68,13.69,13.67,13.69,770458.0,8.8092,8.8157,8.8028,8.8157,770458.0
2016-04-20 15:20:00,13.69,13.7,13.67,13.69,1309213.0,8.8157,8.8221,8.8028,8.8157,1309213.0
2016-04-20 15:30:00,13.68,13.69,13.66,13.67,1362898.0,8.8092,8.8157,8.7964,8.8028,1362898.0
2016-04-20 15:40:00,13.67,13.67,13.66,13.67,838598.0,8.8028,8.8028,8.7964,8.8028,838598.0
2016-04-20 15:50:00,13.67,13.67,13.64,13.65,2420070.0,8.8028,8.8028,8.7835,8.7899,2420070.0
2016-04-21 09:30:00,13.81,13.88,13.67,13.69,3385880.0,8.893,8.938,8.8028,8.8157,3385880.0
2016-04-21 09:40:00,13.69,13.7,13.56,13.64,3172144.0,8.8157,8.8221,8.732,8.7835,3172144.0
2016-04-21 09:50:00,13.64,13.7,13.6,13.65,2127944.0,8.7835,8.8221,8.7577,8.7899,2127944.0
2016-04-21 10:00:00,13.64,13.67,13.61,13.63,1342896.0,8.7835,8.8028,8.7642,8.777,1342896.0
2016-04-21 10:10:00,13.64,13.72,13.63,13.71,3246168.0,8.7835,8.835,8.777,8.8286,3246168.0
2016-04-21 10:20:00,13.71,13.72,13.67,13.69,2405871.0,8.8286,8.835,8.8028,8.8157,2405871.0
2016-04-21 10:30:00,13.68,13.75,13.66,13.74,1636749.0,8.8092,8.8543,8.7964,8.8479,1636749.0
2016-04-21 10:40:00,13.74,13.78,13.72,13.72,1184440.0,8.8479,8.8736,8.835,8.835,1184440.0
2016-04-21 10:50:00,13.73,13.76,13.71,13.74,785091.0,8.8414,8.8608,8.8286,8.8479,785091.0
2016-04-21 11:00:00,13.74,13.75,13.71,13.73,454908.0,8.8479,8.8543,8.8286,8.8414,454908.0
2016-04-21 11:10:00,13.74,13.75,13.71,13.73,507122.0,8.8479,8.8543,8.8286,8.8414,507122.0
2016-04-21 11:20:00,13.73,13.75,13.71,13.73,473586.0,8.8414,8.8543,8.8286,8.8414,473586.0
2016-04-21 11:30:00,13.73,13.73,13.7,13.71,803112.0,8.8414,8.8414,8.8221,8.8286,803112.0
2016-04-21 11:40:00,13.72,13.74,13.71,13.72,456304.0,8.835,8.8479,8.8286,8.835,456304.0
2016-04-21 11:50:00,13.71,13.74,13.71,13.72,303266.0,8.8286,8.8479,8.8286,8.835,303266.0
2016-04-21 12:00:00,13.72,13.73,13.71,13.71,299120.0,8.835,8.8414,8.8286,8.8286,299120.0
2016-04-21 12:10:00,13.71,13.72,13.69,13.72,444485.0,8.8286,8.835,8.8157,8.835,444485.0
2016-04-21 12:20:00,13.72,13.72,13.7,13.72,265847.0,8.835,8.835,8.8221,8.835,265847.0
2016-04-21 12:30:00,13.71,13.74,13.7,13.73,351721.0,8.8286,8.8479,8.8221,8.8414,351721.0
2016-04-21 12:40:00,13.73,13.74,13.71,13.72,307179.0,8.8414,8.8479,8.8286,8.835,307179.0
2016-04-21 12:50:00,13.71,13.73,13.7,13.71,280276.0,8.8286,8.8414,8.8221,8.8286,280276.0
2016-04-21 13:00:00,13.71,13.72,13.69,13.7,339498.0,8.8286,8.835,8.8157,8.8221,339498.0
2016-04-21 13:10:00,13.7,13.71,13.68,13.68,240874.0,8.8221,8.8286,8.8092,8.8092,240874.0
2016-04-21 13:20:00,13.69,13.7,13.65,13.66,1486700.0,8.8157,8.8221,8.7899,8.7964,1486700.0
2016-04-21 13:30:00,13.66,13.69,13.65,13.68,604625.0,8.7964,8.8157,8.7899,8.8092,604625.0
2016-04-21 13:40:00,13.68,13.69,13.67,13.69,300329.0,8.8092,8.8157,8.8028,8.8157,300329.0
2016-04-21 13:50:00,13.69,13.69,13.66,13.67,317207.0,8.8157,8.8157,8.7964,8.8028,317207.0
2016-04-21 14:00:00,13.67,13.69,13.65,13.68,881035.0,8.8028,8.8157,8.7899,8.8092,881035.0
2016-04-21 14:10:00,13.69,13.69,13.68,13.68,232266.0,8.8157,8.8157,8.8092,8.8092,232266.0
2016-04-21 14:20:00,13.69,13.69,13.68,13.69,305917.0,8.8157,8.8157,8.8092,8.8157,305917.0
2016-04-21 14:30:00,13.69,13.69,13.66,13.66,923357.0,8.8157,8.8157,8.7964,8.7964,923357.0
2016-04-21 14:40:00,13.66,13.69,13.65,13.69,502435.0,8.7964,8.8157,8.7899,8.8157,502435.0
2016-04-21 14:50:00,13.68,13.69,13.65,13.66,655377.0,8.8092,8.8157,8.7899,8.7964,655377.0
2016-04-21 15:00:00,13.67,13.69,13.66,13.68,382356.0,8.8028,8.8157,8.7964,8.8092,382356.0
2016-04-21 15:10:00,13.69,13.69,13.66,13.66,338000.0,8.8157,8.8157,8.7964,8.7964,338000.0
2016-04-21 15:20:00,13.66,13.67,13.65,13.67,402886.0,8.7964,8.8028,8.7899,8.8028,402886.0
2016-04-21 15:30:00,13.67,13.67,13.65,13.66,522860.0,8.8028,8.8028,8.7899,8.7964,522860.0
2016-04-21 15:40:00,13.65,13.67,13.65,13.66,821583.0,8.7899,8.8028,8.7899,8.7964,821583.0
2016-04-21 15:50:00,13.66,13.67,13.64,13.65,2755244.0,8.7964,8.8028,8.7835,8.7899,2755244.0
2016-04-22 09:30:00,13.63,13.74,13.63,13.71,1381377.0,8.777,8.8479,8.777,8.8286,1381377.0
2016-04-22 09:40:00,13.71,13.74,13.68,13.73,861792.0,8.8286,8.8479,8.8092,8.8414,861792.0
2016-04-22 09:50:00,13.74,13.77,13.72,13.77,901539.0,8.8479,8.8672,8.835,8.8672,901539.0
2016-04-22 10:00:00,13.77,13.78,13.73,13.74,572267.0,8.8672,8.8736,8.8414,8.8479,572267.0
2016-04-22 10:10:00,13.74,13.76,13.72,13.75,580628.0,8.8479,8.8608,8.835,8.8543,580628.0
2016-04-22 10:20:00,13.75,13.77,13.72,13.76,551135.0,8.8543,8.8672,8.835,8.8608,551135.0
2016-04-22 10:30:00,13.76,13.78,13.73,13.74,681908.0,8.8608,8.8736,8.8414,8.8479,681908.0
2016-04-22 10:40:00,13.73,13.74,13.66,13.66,842361.0,8.8414,8.8479,8.7964,8.7964,842361.0
2016-04-22 10:50:00,13.66,13.68,13.62,13.63,1198505.0,8.7964,8.8092,8.7706,8.777,1198505.0
2016-04-22 11:00:00,13.62,13.65,13.62,13.63,465619.0,8.7706,8.7899,8.7706,8.777,465619.0
2016-04-22 11:10:00,13.63,13.64,13.6,13.61,494405.0,8.777,8.7835,8.7577,8.7642,494405.0
2016-04-22 11:20:00,13.62,13.64,13.6,13.63,541932.0,8.7706,8.7835,8.7577,8.777,541932.0
2016-04-22 11:30:00,13.62,13.63,13.6,13.63,766811.0,8.7706,8.777,8.7577,8.777,766811.0
2016-04-22 11:40:00,13.63,13.66,13.62,13.62,664677.0,8.777,8.7964,8.7706,8.7706,664677.0
2016-04-22 11:50:00,13.63,13.63,13.59,13.59,1032879.0,8.777,8.777,8.7513,8.7513,1032879.0
2016-04-22 12:00:00,13.6,13.61,13.58,13.58,590341.0,8.7577,8.7642,8.7449,8.7449,590341.0
2016-04-22 12:10:00,13.58,13.6,13.57,13.57,545058.0,8.7449,8.7577,8.7384,8.7384,545058.0
2016-04-22 12:20:00,13.58,13.58,13.54,13.55,899700.0,8.7449,8.7449,8.7191,8.7255,899700.0
2016-04-22 12:30:00,13.55,13.55,13.53,13.54,406346.0,8.7255,8.7255,8.7127,8.7191,406346.0
2016-04-22 12:40:00,13.54,13.56,13.53,13.54,638455.0,8.7191,8.732,8.7127,8.7191,638455.0
2016-04-22 12:50:00,13.54,13.54,13.51,13.54,856839.0,8.7191,8.7191,8.6998,8.7191,856839.0
2016-04-22 13:00:00,13.54,13.54,13.52,13.54,306672.0,8.7191,8.7191,8.7062,8.7191,306672.0
2016-04-22 13:10:00,13.54,13.55,13.53,13.55,354678.0,8.7191,8.7255,8.7127,8.7255,354678.0
2016-04-22 13:20:00,13.54,13.55,13.52,13.54,350824.0,8.7191,8.7255,8.7062,8.7191,350824.0
2016-04-22 13:30:00,13.54,13.57,13.53,13.55,563214.0,8.7191,8.7384,8.7127,8.7255,563214.0
2016-04-22 13:40:00,13.56,13.6,13.55,13.58,505248.0,8.732,8.7577,8.7255,8.7449,505248.0
2016-04-22 13:50:00,13.58,13.58,13.56,13.57,314630.0,8.7449,8.7449,8.732,8.7384,314630.0
2016-04-22 14:00:00,13.58,13.6,13.57,13.58,243296.0,8.7449,8.7577,8.7384,8.7449,243296.0
2016-04-22 14:10:00,13.59,13.6,13.58,13.58,274388.0,8.7513,8.7577,8.7449,8.7449,274388.0
2016-04-22 14:20:00,13.59,13.62,13.58,13.62,357709.0,8.7513,8.7706,8.7449,8.7706,357709.0
2016-04-22 14:30:00,13.62,13.62,13.6,13.6,401180.0,8.7706,8.7706,8.7577,8.7577,401180.0
2016-04-22 14:40:00,13.61,13.61,13.6,13.61,363628.0,8.7642,8.7642,8.7577,8.7642,363628.0
2016-04-22 14:50:00,13.61,13.63,13.6,13.63,791824.0,8.7642,8.777,8.7577,8.777,791824.0
2016-04-22 15:00:00,13.63,13.67,13.62,13.64,1433796.0,8.777,8.8028,8.7706,8.7835,1433796.0
2016-04-22 15:10:00,13.65,13.65,13.62,13.62,501815.0,8.7899,8.7899,8.7706,8.7706,501815.0
2016-04-22 15:20:00,13.62,13.63,13.6,13.61,571242.0,8.7706,8.777,8.7577,8.7642,571242.0
2016-04-22 15:30:00,13.6,13.63,13.6,13.63,496887.0,8.7577,8.777,8.7577,8.777,496887.0
2016-04-22 15:40:00,13.63,13.63,13.6,13.61,954079.0,8.777,8.777,8.7577,8.7642,954079.0
2016-04-22 15:50:00,13.6,13.63,13.6,13.62,1987387.0,8.7577,8.777,8.7577,8.7706,1987387.0
2016-04-25 09:30:00,13.59,13.66,13.58,13.62,2172522.0,8.7513,8.7964,8.7449,8.7706,2172522.0
2016-04-25 09:40:00,13.62,13.63,13.53,13.54,1414439.0,8.7706,8.777,8.7127,8.7191,1414439.0
2016-04-25 09:50:00,13.54,13.55,13.5,13.52,883810.0,8.7191,8.7255,8.6933,8.7062,883810.0
2016-04-25 10:00:00,13.52,13.53,13.47,13.49,746123.0,8.7062,8.7127,8.674,8.6869,746123.0
2016-04-25 10:10:00,13.49,13.5,13.47,13.49,379220.0,8.6869,8.6933,8.674,8.6869,379220.0
2016-04-25 10:20:00,13.48,13.52,13.48,13.5,622750.0,8.6805,8.7062,8.6805,8.6933,622750.0
2016-04-25 10:30:00,13.5,13.5,13.47,13.48,377065.0,8.6933,8.6933,8.674,8.6805,377065.0
2016-04-25 10:40:00,13.48,13.5,13.47,13.49,535124.0,8.6805,8.6933,8.674,8.6869,535124.0
2016-04-25 10:50:00,13.48,13.51,13.47,13.48,716757.0,8.6805,8.6998,8.674,8.6805,716757.0
2016-04-25 11:00:00,13.48,13.49,13.47,13.47,412201.0,8.6805,8.6869,8.674,8.674,412201.0
2016-04-25 11:10:00,13.47,13.53,13.47,13.51,493869.0,8.674,8.7127,8.674,8.6998,493869.0
2016-04-25 11:20:00,13.52,13.55,13.51,13.54,420220.0,8.7062,8.7255,8.6998,8.7191,420220.0
2016-04-25 11:30:00,13.54,13.55,13.52,13.53,268882.0,8.7191,8.7255,8.7062,8.7127,268882.0
2016-04-25 11:40:00,13.53,13.54,13.52,13.53,299003.0,8.7127,8.7191,8.7062,8.7127,299003.0
2016-04-25 11:50:00,13.53,13.54,13.52,13.54,195735.0,8.7127,8.7191,8.7062,8.7191,195735.0
2016-04-25 12:00:00,13.54,13.54,13.5,13.51,300934.0,8.7191,8.7191,8.6933,8.6998,300934.0
2016-04-25 12:10:00,13.51,13.53,13.5,13.52,356110.0,8.6998,8.7127,8.6933,8.7062,356110.0
2016-04-25 12:20:00,13.52,13.53,13.51,13.53,153315.0,8.7062,8.7127,8.6998,8.7127,153315.0
2016-04-25 12:30:00,13.53,13.53,13.51,13.51,295976.0,8.7127,8.7127,8.6998,8.6998,295976.0
2016-04-25 12:40:00,13.51,13.52,13.5,13.52,225838.0,8.6998,8.7062,8.6933,8.7062,225838.0
2016-04-25 12:50:00,13.52,13.56,13.52,13.55,313439.0,8.7062,8.732,8.7062,8.7255,313439.0
2016-04-25 13:00:00,13.56,13.57,13.55,13.56,223388.0,8.732,8.7384,8.7255,8.732,223388.0
2016-04-25 13:10:00,13.56,13.59,13.56,13.58,332028.0,8.732,8.7513,8.732,8.7449,332028.0
2016-04-25 13:20:00,13.58,13.58,13.55,13.56,276612.0,8.7449,8.7449,8.7255,8.732,276612.0
2016-04-25 13:30:00,13.56,13.57,13.55,13.55,186256.0,8.732,8.7384,8.7255,8.7255,186256.0
2016-04-25 13:40:00,13.56,13.57,13.55,13.56,173064.0,8.732,8.7384,8.7255,8.732,173064.0
2016-04-25 13:50:00,13.55,13.56,13.55,13.56,187294.0,8.7255,8.732,8.7255,8.732,187294.0
2016-04-25 14:00:00,13.55,13.56,13.52,13.53,340576.0,8.7255,8.732,8.7062,8.7127,340576.0
2016-04-25 14:10:00,13.54,13.56,13.53,13.55,485847.0,8.7191,8.732,8.7127,8.7255,485847.0
2016-04-25 14:20:00,13.54,13.55,13.53,13.55,179044.0,8.7191,8.7255,8.7127,8.7255,179044.0
2016-04-25 14:30:00,13.55,13.56,13.54,13.54,242466.0,8.7255,8.732,8.7191,8.7191,242466.0
2016-04-25 14:40:00,13.54,13.55,13.53,13.53,256282.0,8.7191,8.7255,8.7127,8.7127,256282.0
2016-04-25 14:50:00,13.53,13.56,13.53,13.54,185898.0,8.7127,8.732,8.7127,8.7191,185898.0
2016-04-25 15:00:00,13.55,13.55,13.53,13.53,210355.0,8.7255,8.7255,8.7127,8.7127,210355.0
2016-04-25 15:10:00,13.53,13.54,13.52,13.53,352672.0,8.7127,8.7191,8.7062,8.7127,352672.0
2016-04-25 15:20:00,13.52,13.55,13.52,13.55,236060.0,8.7062,8.7255,8.7062,8.7255,236060.0
2016-04-25 15:30:00,13.54,13.55,13.53,13.55,307419.0,8.7191,8.7255,8.7127,8.7255,307419.0
2016-04-25 15:40:00,13.55,13.56,13.55,13.55,287947.0,8.7255,8.732,8.7255,8.7255,287947.0
2016-04-25 15:50:00,13.55,13.58,13.55,13.58,1317607.0,8.7255,8.7449,8.7255,8.7449,1317607.0
2016-04-26 09:30:00,13.66,13.72,13.63,13.69,2130553.0,8.7964,8.835,8.777,8.8157,2130553.0
2016-04-26 09:40:00,13.69,13.74,13.64,13.65,2000276.0,8.8157,8.8479,8.7835,8.7899,2000276.0
2016-04-26 09:50:00,13.65,13.74,13.64,13.74,1213624.0,8.7899,8.8479,8.7835,8.8479,1213624.0
2016-04-26 10:00:00,13.74,13.74,13.69,13.7,949762.0,8.8479,8.8479,8.8157,8.8221,949762.0
2016-04-26 10:10:00,13.7,13.71,13.65,13.67,1037961.0,8.8221,8.8286,8.7899,8.8028,1037961.0
2016-04-26 10:20:00,13.67,13.67,13.63,13.65,548797.0,8.8028,8.8028,8.777,8.7899,548797.0
2016-04-26 10:30:00,13.64,13.71,13.63,13.7,881724.0,8.7835,8.8286,8.777,8.8221,881724.0
2016-04-26 10:40:00,13.7,13.72,13.67,13.68,757271.0,8.8221,8.835,8.8028,8.8092,757271.0
2016-04-26 10:50:00,13.68,13.69,13.66,13.67,493414.0,8.8092,8.8157,8.7964,8.8028,493414.0
2016-04-26 11:00:00,13.67,13.67,13.63,13.66,1577034.0,8.8028,8.8028,8.777,8.7964,1577034.0
2016-04-26 11:10:00,13.66,13.7,13.65,13.68,527092.0,8.7964,8.8221,8.7899,8.8092,527092.0
2016-04-26 11:20:00,13.68,13.71,13.67,13.7,579900.0,8.8092,8.8286,8.8028,8.8221,579900.0
2016-04-26 11:30:00,13.7,13.72,13.68,13.71,567326.0,8.8221,8.835,8.8092,8.8286,567326.0
2016-04-26 11:40:00,13.7,13.72,13.67,13.72,794101.0,8.8221,8.835,8.8028,8.835,794101.0
2016-04-26 11:50:00,13.72,13.73,13.71,13.72,572096.0,8.835,8.8414,8.8286,8.835,572096.0
2016-04-26 12:00:00,13.73,13.74,13.72,13.73,300705.0,8.8414,8.8479,8.835,8.8414,300705.0
2016-04-26 12:10:00,13.73,13.74,13.71,13.73,618267.0,8.8414,8.8479,8.8286,8.8414,618267.0
2016-04-26 12:20:00,13.74,13.75,13.72,13.74,397267.0,8.8479,8.8543,8.835,8.8479,397267.0
2016-04-26 12:30:00,13.74,13.75,13.7,13.72,548459.0,8.8479,8.8543,8.8221,8.835,548459.0
2016-04-26 12:40:00,13.71,13.75,13.71,13.74,466208.0,8.8286,8.8543,8.8286,8.8479,466208.0
2016-04-26 12:50:00,13.74,13.74,13.73,13.74,249128.0,8.8479,8.8479,8.8414,8.8479,249128.0
2016-04-26 13:00:00,13.74,13.74,13.72,13.73,385466.0,8.8479,8.8479,8.835,8.8414,385466.0
2016-04-26 13:10:00,13.74,13.74,13.71,13.74,329912.0,8.8479,8.8479,8.8286,8.8479,329912.0
2016-04-26 13:20:00,13.74,13.74,13.72,13.73,190081.0,8.8479,8.8479,8.835,8.8414,190081.0
2016-04-26 13:30:00,13.73,13.75,13.72,13.75,806321.0,8.8414,8.8543,8.835,8.8543,806321.0
2016-04-26 13:40:00,13.75,13.75,13.73,13.75,384494.0,8.8543,8.8543,8.8414,8.8543,384494.0
2016-04-26 13:50:00,13.75,13.78,13.74,13.78,1012423.0,8.8543,8.8736,8.8479,8.8736,1012423.0
2016-04-26 14:00:00,13.78,13.78,13.76,13.78,423782.0,8.8736,8.8736,8.8608,8.8736,423782.0
2016-04-26 14:10:00,13.78,13.82,13.77,13.81,915135.0,8.8736,8.8994,8.8672,8.893,915135.0
2016-04-26 14:20:00,13.81,13.82,13.78,13.78,685198.0,8.893,8.8994,8.8736,8.8736,685198.0
2016-04-26 14:30:00,13.79,13.82,13.78,13.81,557908.0,8.8801,8.8994,8.8736,8.893,557908.0
2016-04-26 14:40:00,13.8,13.81,13.79,13.81,339631.0,8.8865,8.893,8.8801,8.893,339631.0
2016-04-26 14:50:00,13.8,13.81,13.79,13.81,484384.0,8.8865,8.893,8.8801,8.893,484384.0
2016-04-26 15:00:00,13.81,13.81,13.78,13.79,518221.0,8.893,8.893,8.8736,8.8801,518221.0
2016-04-26 15:10:00,13.78,13.79,13.76,13.78,636467.0,8.8736,8.8801,8.8608,8.8736,636467.0
2016-04-26 15:20:00,13.78,13.79,13.77,13.78,485371.0,8.8736,8.8801,8.8672,8.8736,485371.0
2016-04-26 15:30:00,13.77,13.79,13.77,13.78,926926.0,8.8672,8.8801,8.8672,8.8736,926926.0
2016-04-26 15:40:00,13.78,13.79,13.76,13.77,1656596.0,8.8736,8.8801,8.8608,8.8672,1656596.0
2016-04-26 15:50:00,13.76,13.78,13.75,13.75,2924680.0,8.8608,8.8736,8.8543,8.8543,2924680.0
2016-04-27 09:30:00,13.64,13.7,13.62,13.67,1543892.0,8.8799,8.919,8.8669,8.8995,1543892.0
2016-04-27 09:40:00,13.67,13.7,13.62,13.65,694710.0,8.8995,8.919,8.8669,8.8865,694710.0
2016-04-27 09:50:00,13.65,13.67,13.64,13.65,604618.0,8.8865,8.8995,8.8799,8.8865,604618.0
2016-04-27 10:00:00,13.65,13.67,13.63,13.64,825486.0,8.8865,8.8995,8.8734,8.8799,825486.0
2016-04-27 10:10:00,13.63,13.66,13.6,13.6,579099.0,8.8734,8.893,8.8539,8.8539,579099.0
2016-04-27 10:20:00,13.61,13.64,13.59,13.61,1181508.0,8.8604,8.8799,8.8474,8.8604,1181508.0
2016-04-27 10:30:00,13.6,13.63,13.59,13.61,1077821.0,8.8539,8.8734,8.8474,8.8604,1077821.0
2016-04-27 10:40:00,13.61,13.62,13.59,13.61,591750.0,8.8604,8.8669,8.8474,8.8604,591750.0
2016-04-27 10:50:00,13.61,13.63,13.59,13.63,442530.0,8.8604,8.8734,8.8474,8.8734,442530.0
2016-04-27 11:00:00,13.63,13.64,13.62,13.63,421619.0,8.8734,8.8799,8.8669,8.8734,421619.0
2016-04-27 11:10:00,13.63,13.65,13.62,13.63,421433.0,8.8734,8.8865,8.8669,8.8734,421433.0
2016-04-27 11:20:00,13.63,13.64,13.62,13.64,391869.0,8.8734,8.8799,8.8669,8.8799,391869.0
2016-04-27 11:30:00,13.63,13.65,13.62,13.62,480308.0,8.8734,8.8865,8.8669,8.8669,480308.0
2016-04-27 11:40:00,13.63,13.66,13.62,13.65,779406.0,8.8734,8.893,8.8669,8.8865,779406.0
2016-04-27 11:50:00,13.65,13.65,13.64,13.64,249358.0,8.8865,8.8865,8.8799,8.8799,249358.0
2016-04-27 12:00:00,13.64,13.65,13.63,13.63,242229.0,8.8799,8.8865,8.8734,8.8734,242229.0
2016-04-27 12:10:00,13.63,13.64,13.61,13.63,315949.0,8.8734,8.8799,8.8604,8.8734,315949.0
2016-04-27 12:20:00,13.63,13.65,13.63,13.65,291416.0,8.8734,8.8865,8.8734,8.8865,291416.0
2016-04-27 12:30:00,13.65,13.66,13.64,13.65,237924.0,8.8865,8.893,8.8799,8.8865,237924.0
2016-04-27 12:40:00,13.65,13.66,13.64,13.66,251878.0,8.8865,8.893,8.8799,8.893,251878.0
2016-04-27 12:50:00,13.66,13.66,13.64,13.66,288091.0,8.893,8.893,8.8799,8.893,288091.0
2016-04-27 13:00:00,13.65,13.66,13.64,13.64,239455.0,8.8865,8.893,8.8799,8.8799,239455.0
2016-04-27 13:10:00,13.65,13.66,13.64,13.66,276469.0,8.8865,8.893,8.8799,8.893,276469.0
2016-04-27 13:20:00,13.66,13.68,13.64,13.68,829451.0,8.893,8.906,8.8799,8.906,829451.0
2016-04-27 13:30:00,13.68,13.69,13.66,13.66,620894.0,8.906,8.9125,8.893,8.893,620894.0
2016-04-27 13:40:00,13.67,13.69,13.66,13.69,401293.0,8.8995,8.9125,8.893,8.9125,401293.0
2016-04-27 13:50:00,13.69,13.71,13.68,13.7,586902.0,8.9125,8.9255,8.906,8.919,586902.0
2016-04-27 14:00:00,13.7,13.7,13.66,13.68,774785.0,8.919,8.919,8.893,8.906,774785.0
2016-04-27 14:10:00,13.69,13.69,13.65,13.68,495239.0,8.9125,8.9125,8.8865,8.906,495239.0
2016-04-27 14:20:00,13.68,13.7,13.67,13.68,405963.0,8.906,8.919,8.8995,8.906,405963.0
2016-04-27 14:30:00,13.69,13.69,13.66,13.67,300062.0,8.9125,8.9125,8.893,8.8995,300062.0
2016-04-27 14:40:00,13.66,13.67,13.65,13.65,475471.0,8.893,8.8995,8.8865,8.8865,475471.0
2016-04-27 14:50:00,13.66,13.68,13.65,13.67,524714.0,8.893,8.906,8.8865,8.8995,524714.0
2016-04-27 15:00:00,13.66,13.67,13.63,13.63,1168164.0,8.893,8.8995,8.8734,8.8734,1168164.0
2016-04-27 15:10:00,13.63,13.68,13.63,13.65,823922.0,8.8734,8.906,8.8734,8.8865,823922.0
2016-04-27 15:20:00,13.65,13.68,13.65,13.68,609574.0,8.8865,8.906,8.8865,8.906,609574.0
2016-04-27 15:30:00,13.68,13.7,13.67,13.7,590929.0,8.906,8.919,8.8995,8.919,590929.0
2016-04-27 15:40:00,13.7,13.7,13.69,13.7,1064583.0,8.919,8.919,8.9125,8.919,1064583.0
2016-04-27 15:50:00,13.69,13.7,13.66,13.66,1998595.0,8.9125,8.919,8.893,8.893,1998595.0
2016-04-28 09:30:00,13.79,13.87,13.71,13.8,8050700.0,8.9776,9.0297,8.9255,8.9841,8050700.0
2016-04-28 09:40:00,13.8,13.87,13.78,13.81,3361143.0,8.9841,9.0297,8.9711,8.9906,3361143.0
2016-04-28 09:50:00,13.81,13.89,13.81,13.85,4644360.0,8.9906,9.0427,8.9906,9.0167,4644360.0
2016-04-28 10:00:00,13.84,13.97,13.83,13.92,3506086.0,9.0101,9.0948,9.0036,9.0622,3506086.0
2016-04-28 10:10:00,13.91,13.96,13.89,13.94,2116881.0,9.0557,9.0883,9.0427,9.0752,2116881.0
2016-04-28 10:20:00,13.94,13.95,13.9,13.95,1438210.0,9.0752,9.0818,9.0492,9.0818,1438210.0
2016-04-28 10:30:00,13.95,14.04,13.94,14.04,4233304.0,9.0818,9.1403,9.0752,9.1403,4233304.0
2016-04-28 10:40:00,14.04,14.09,14.0,14.07,3016668.0,9.1403,9.1729,9.1143,9.1599,3016668.0
2016-04-28 10:50:00,14.08,14.13,14.06,14.13,2280819.0,9.1664,9.1989,9.1534,9.1989,2280819.0
2016-04-28 11:00:00,14.13,14.15,14.1,14.14,1607166.0,9.1989,9.212,9.1794,9.2055,1607166.0
2016-04-28 11:10:00,14.15,14.15,14.08,14.13,3745494.0,9.212,9.212,9.1664,9.1989,3745494.0
2016-04-28 11:20:00,14.12,14.15,14.11,14.15,1685876.0,9.1924,9.212,9.1859,9.212,1685876.0
2016-04-28 11:30:00,14.14,14.2,14.12,14.17,3197326.0,9.2055,9.2445,9.1924,9.225,3197326.0
2016-04-28 11:40:00,14.16,14.2,14.13,14.13,1299034.0,9.2185,9.2445,9.1989,9.1989,1299034.0
2016-04-28 11:50:00,14.13,14.14,14.06,14.07,1306327.0,9.1989,9.2055,9.1534,9.1599,1306327.0
2016-04-28 12:00:00,14.07,14.13,14.06,14.13,1124250.0,9.1599,9.1989,9.1534,9.1989,1124250.0
2016-04-28 12:10:00,14.12,14.16,14.1,14.11,923453.0,9.1924,9.2185,9.1794,9.1859,923453.0
2016-04-28 12:20:00,14.11,14.15,14.1,14.12,906663.0,9.1859,9.212,9.1794,9.1924,906663.0
2016-04-28 12:30:00,14.12,14.17,14.11,14.16,888805.0,9.1924,9.225,9.1859,9.2185,888805.0
2016-04-28 12:40:00,14.17,14.17,14.14,14.16,528297.0,9.225,9.225,9.2055,9.2185,528297.0
2016-04-28 12:50:00,14.16,14.2,14.15,14.2,944211.0,9.2185,9.2445,9.212,9.2445,944211.0
2016-04-28 13:00:00,14.19,14.2,14.16,14.16,1118076.0,9.238,9.2445,9.2185,9.2185,1118076.0
2016-04-28 13:10:00,14.16,14.19,14.16,14.16,663499.0,9.2185,9.238,9.2185,9.2185,663499.0
2016-04-28 13:20:00,14.17,14.17,14.14,14.16,486121.0,9.225,9.225,9.2055,9.2185,486121.0
2016-04-28 13:30:00,14.16,14.19,14.15,14.19,685802.0,9.2185,9.238,9.212,9.238,685802.0
2016-04-28 13:40:00,14.19,14.21,14.18,14.21,1150273.0,9.238,9.251,9.2315,9.251,1150273.0
2016-04-28 13:50:00,14.21,14.22,14.2,14.21,783413.0,9.251,9.2575,9.2445,9.251,783413.0
2016-04-28 14:00:00,14.21,14.22,14.18,14.21,1625243.0,9.251,9.2575,9.2315,9.251,1625243.0
2016-04-28 14:10:00,14.21,14.21,14.15,14.15,1047284.0,9.251,9.251,9.212,9.212,1047284.0
2016-04-28 14:20:00,14.15,14.18,14.15,14.16,648241.0,9.212,9.2315,9.212,9.2185,648241.0
2016-04-28 14:30:00,14.16,14.18,14.15,14.18,1065462.0,9.2185,9.2315,9.212,9.2315,1065462.0
2016-04-28 14:40:00,14.17,14.21,14.17,14.2,1596421.0,9.225,9.251,9.225,9.2445,1596421.0
2016-04-28 14:50:00,14.19,14.2,14.15,14.17,1511919.0,9.238,9.2445,9.212,9.225,1511919.0
2016-04-28 15:00:00,14.16,14.17,14.14,14.14,1397931.0,9.2185,9.225,9.2055,9.2055,1397931.0
2016-04-28 15:10:00,14.14,14.16,14.11,14.15,1985752.0,9.2055,9.2185,9.1859,9.212,1985752.0
2016-04-28 15:20:00,14.15,14.15,14.06,14.09,2117933.0,9.212,9.212,9.1534,9.1729,2117933.0
2016-04-28 15:30:00,14.08,14.15,14.06,14.14,3522661.0,9.1664,9.212,9.1534,9.2055,3522661.0
2016-04-28 15:40:00,14.14,14.17,14.12,14.13,2661401.0,9.2055,9.225,9.1924,9.1989,2661401.0
2016-04-28 15:50:00,14.12,14.13,14.08,14.1,4017010.0,9.1924,9.1989,9.1664,9.1794,4017010.0
2016-04-29 09:30:00,13.93,14.03,13.88,13.99,5838248.0,9.0687,9.1338,9.0362,9.1078,5838248.0
2016-04-29 09:40:00,13.98,14.0,13.95,13.98,2843742.0,9.1013,9.1143,9.0818,9.1013,2843742.0
2016-04-29 09:50:00,13.98,13.98,13.78,13.8,2679513.0,9.1013,9.1013,8.9711,8.9841,2679513.0
2016-04-29 10:00:00,13.81,13.87,13.79,13.86,1414432.0,8.9906,9.0297,8.9776,9.0232,1414432.0
2016-04-29 10:10:00,13.86,13.88,13.84,13.88,1050595.0,9.0232,9.0362,9.0101,9.0362,1050595.0
2016-04-29 10:20:00,13.87,13.91,13.86,13.9,2003330.0,9.0297,9.0557,9.0232,9.0492,2003330.0
2016-04-29 10:30:00,13.89,13.9,13.82,13.83,2538153.0,9.0427,9.0492,8.9971,9.0036,2538153.0
2016-04-29 10:40:00,13.84,13.85,13.76,13.76,1003342.0,9.0101,9.0167,8.9581,8.9581,1003342.0
2016-04-29 10:50:00,13.76,13.77,13.72,13.74,2212077.0,8.9581,8.9646,8.932,8.945,2212077.0
2016-04-29 11:00:00,13.74,13.8,13.72,13.78,1747369.0,8.945,8.9841,8.932,8.9711,1747369.0
2016-04-29 11:10:00,13.78,13.8,13.74,13.74,1332215.0,8.9711,8.9841,8.945,8.945,1332215.0
2016-04-29 11:20:00,13.74,13.75,13.69,13.7,1142076.0,8.945,8.9516,8.9125,8.919,1142076.0
2016-04-29 11:30:00,13.71,13.71,13.62,13.63,1543843.0,8.9255,8.9255,8.8669,8.8734,1543843.0
2016-04-29 11:40:00,13.63,13.64,13.6,13.62,1559436.0,8.8734,8.8799,8.8539,8.8669,1559436.0
2016-04-29 11:50:00,13.63,13.69,13.61,13.63,1255890.0,8.8734,8.9125,8.8604,8.8734,1255890.0
2016-04-29 12:00:00,13.63,13.67,13.63,13.67,773060.0,8.8734,8.8995,8.8734,8.8995,773060.0
2016-04-29 12:10:00,13.67,13.69,13.64,13.69,876715.0,8.8995,8.9125,8.8799,8.9125,876715.0
2016-04-29 12:20:00,13.68,13.69,13.63,13.63,1180297.0,8.906,8.9125,8.8734,8.8734,1180297.0
2016-04-29 12:30:00,13.63,13.66,13.62,13.65,1090959.0,8.8734,8.893,8.8669,8.8865,1090959.0
2016-04-29 12:40:00,13.65,13.65,13.59,13.61,2290493.0,8.8865,8.8865,8.8474,8.8604,2290493.0
2016-04-29 12:50:00,13.61,13.62,13.56,13.59,1398055.0,8.8604,8.8669,8.8279,8.8474,1398055.0
2016-04-29 13:00:00,13.59,13.65,13.58,13.63,932526.0,8.8474,8.8865,8.8409,8.8734,932526.0
2016-04-29 13:10:00,13.63,13.64,13.61,13.62,1477495.0,8.8734,8.8799,8.8604,8.8669,1477495.0
2016-04-29 13:20:00,13.62,13.63,13.58,13.58,595895.0,8.8669,8.8734,8.8409,8.8409,595895.0
2016-04-29 13:30:00,13.58,13.63,13.53,13.62,1626285.0,8.8409,8.8734,8.8083,8.8669,1626285.0
2016-04-29 13:40:00,13.61,13.62,13.56,13.58,657958.0,8.8604,8.8669,8.8279,8.8409,657958.0
2016-04-29 13:50:00,13.58,13.59,13.56,13.58,532997.0,8.8409,8.8474,8.8279,8.8409,532997.0
2016-04-29 14:00:00,13.58,13.62,13.56,13.56,737565.0,8.8409,8.8669,8.8279,8.8279,737565.0
2016-04-29 14:10:00,13.57,13.58,13.56,13.58,557154.0,8.8344,8.8409,8.8279,8.8409,557154.0
2016-04-29 14:20:00,13.58,13.6,13.57,13.6,787886.0,8.8409,8.8539,8.8344,8.8539,787886.0
2016-04-29 14:30:00,13.6,13.6,13.54,13.54,1089485.0,8.8539,8.8539,8.8148,8.8148,1089485.0
2016-04-29 14:40:00,13.55,13.56,13.53,13.55,1852504.0,8.8213,8.8279,8.8083,8.8213,1852504.0
2016-04-29 14:50:00,13.54,13.57,13.54,13.56,1047924.0,8.8148,8.8344,8.8148,8.8279,1047924.0
2016-04-29 15:00:00,13.56,13.59,13.54,13.57,975482.0,8.8279,8.8474,8.8148,8.8344,975482.0
2016-04-29 15:10:00,13.57,13.6,13.56,13.6,778280.0,8.8344,8.8539,8.8279,8.8539,778280.0
2016-04-29 15:20:00,13.59,13.64,13.59,13.62,2920000.0,8.8474,8.8799,8.8474,8.8669,2920000.0
2016-04-29 15:30:00,13.62,13.65,13.61,13.61,1133001.0,8.8669,8.8865,8.8604,8.8604,1133001.0
2016-04-29 15:40:00,13.62,13.64,13.58,13.63,3292699.0,8.8669,8.8799,8.8409,8.8734,3292699.0
2016-04-29 15:50:00,13.63,13.64,13.56,13.57,4986006.0,8.8734,8.8799,8.8279,8.8344,4986006.0
2016-05-02 09:30:00,13.67,13.75,13.6,13.66,3418676.0,8.8995,8.9516,8.8539,8.893,3418676.0
2016-05-02 09:40:00,13.66,13.69,13.6,13.61,1151447.0,8.893,8.9125,8.8539,8.8604,1151447.0
2016-05-02 09:50:00,13.61,13.7,13.6,13.65,765249.0,8.8604,8.919,8.8539,8.8865,765249.0
2016-05-02 10:00:00,13.65,13.72,13.63,13.68,2822985.0,8.8865,8.932,8.8734,8.906,2822985.0
2016-05-02 10:10:00,13.68,13.76,13.66,13.76,2068067.0,8.906,8.9581,8.893,8.9581,2068067.0
2016-05-02 10:20:00,13.76,13.79,13.74,13.77,853950.0,8.9581,8.9776,8.945,8.9646,853950.0
2016-05-02 10:30:00,13.78,13.79,13.71,13.74,1218433.0,8.9711,8.9776,8.9255,8.945,1218433.0
2016-05-02 10:40:00,13.74,13.76,13.71,13.75,1078255.0,8.945,8.9581,8.9255,8.9516,1078255.0
2016-05-02 10:50:00,13.75,13.75,13.65,13.65,1484168.0,8.9516,8.9516,8.8865,8.8865,1484168.0
2016-05-02 11:00:00,13.66,13.72,13.65,13.72,455341.0,8.893,8.932,8.8865,8.932,455341.0
2016-05-02 11:10:00,13.72,13.75,13.7,13.71,1271044.0,8.932,8.9516,8.919,8.9255,1271044.0
2016-05-02 11:20:00,13.72,13.72,13.68,13.71,666385.0,8.932,8.932,8.906,8.9255,666385.0
2016-05-02 11:30:00,13.71,13.73,13.68,13.7,860584.0,8.9255,8.9385,8.906,8.919,860584.0
2016-05-02 11:40:00,13.7,13.71,13.66,13.68,517247.0,8.919,8.9255,8.893,8.906,517247.0
2016-05-02 11:50:00,13.68,13.71,13.63,13.65,1196128.0,8.906,8.9255,8.8734,8.8865,1196128.0
2016-05-02 12:00:00,13.65,13.66,13.6,13.63,1057094.0,8.8865,8.893,8.8539,8.8734,1057094.0
2016-05-02 12:10:00,13.63,13.68,13.61,13.63,1224119.0,8.8734,8.906,8.8604,8.8734,1224119.0
2016-05-02 12:20:00,13.63,13.67,13.63,13.66,538520.0,8.8734,8.8995,8.8734,8.893,538520.0
2016-05-02 12:30:00,13.66,13.68,13.64,13.66,595870.0,8.893,8.906,8.8799,8.893,595870.0
2016-05-02 12:40:00,13.66,13.68,13.61,13.68,1291833.0,8.893,8.906,8.8604,8.906,1291833.0
2016-05-02 12:50:00,13.68,13.68,13.65,13.67,434571.0,8.906,8.906,8.8865,8.8995,434571.0
2016-05-02 13:00:00,13.67,13.68,13.65,13.66,463660.0,8.8995,8.906,8.8865,8.893,463660.0
2016-05-02 13:10:00,13.66,13.7,13.65,13.69,598303.0,8.893,8.919,8.8865,8.9125,598303.0
2016-05-02 13:20:00,13.69,13.7,13.68,13.69,634607.0,8.9125,8.919,8.906,8.9125,634607.0
2016-05-02 13:30:00,13.69,13.69,13.66,13.67,759723.0,8.9125,8.9125,8.893,8.8995,759723.0
2016-05-02 13:40:00,13.67,13.7,13.66,13.69,650653.0,8.8995,8.919,8.893,8.9125,650653.0
2016-05-02 13:50:00,13.69,13.69,13.67,13.69,372509.0,8.9125,8.9125,8.8995,8.9125,372509.0
2016-05-02 14:00:00,13.69,13.69,13.67,13.69,561687.0,8.9125,8.9125,8.8995,8.9125,561687.0
2016-05-02 14:10:00,13.69,13.7,13.67,13.69,695982.0,8.9125,8.919,8.8995,8.9125,695982.0
2016-05-02 14:20:00,13.69,13.7,13.66,13.67,1100863.0,8.9125,8.919,8.893,8.8995,1100863.0
2016-05-02 14:30:00,13.67,13.68,13.64,13.66,1755692.0,8.8995,8.906,8.8799,8.893,1755692.0
2016-05-02 14:40:00,13.66,13.68,13.65,13.68,368518.0,8.893,8.906,8.8865,8.906,368518.0
2016-05-02 14:50:00,13.68,13.68,13.64,13.67,1348502.0,8.906,8.906,8.8799,8.8995,1348502.0
2016-05-02 15:00:00,13.67,13.69,13.65,13.68,1608690.0,8.8995,8.9125,8.8865,8.906,1608690.0
2016-05-02 15:10:00,13.68,13.69,13.65,13.66,1254100.0,8.906,8.9125,8.8865,8.893,1254100.0
2016-05-02 15:20:00,13.66,13.67,13.64,13.66,582783.0,8.893,8.8995,8.8799,8.893,582783.0
2016-05-02 15:30:00,13.65,13.67,13.63,13.67,1608107.0,8.8865,8.8995,8.8734,8.8995,1608107.0
2016-05-02 15:40:00,13.67,13.7,13.66,13.67,1620496.0,8.8995,8.919,8.893,8.8995,1620496.0
2016-05-02 15:50:00,13.67,13.68,13.62,13.63,3511075.0,8.8995,8.906,8.8669,8.8734,3511075.0
2016-05-03 09:30:00,13.51,13.51,13.22,13.24,4779509.0,8.7953,8.7953,8.6065,8.6195,4779509.0
2016-05-03 09:40:00,13.24,13.24,13.16,13.17,3076782.0,8.6195,8.6195,8.5674,8.574,3076782.0
2016-05-03 09:50:00,13.16,13.22,13.15,13.22,1721998.0,8.5674,8.6065,8.5609,8.6065,1721998.0
2016-05-03 10:00:00,13.22,13.26,13.2,13.23,1532867.0,8.6065,8.6326,8.5935,8.613,1532867.0
2016-05-03 10:10:00,13.23,13.25,13.17,13.25,1213530.0,8.613,8.626,8.574,8.626,1213530.0
2016-05-03 10:20:00,13.25,13.32,13.24,13.31,1359191.0,8.626,8.6716,8.6195,8.6651,1359191.0
2016-05-03 10:30:00,13.31,13.34,13.3,13.32,2228817.0,8.6651,8.6846,8.6586,8.6716,2228817.0
2016-05-03 10:40:00,13.32,13.36,13.3,13.34,1113335.0,8.6716,8.6977,8.6586,8.6846,1113335.0
2016-05-03 10:50:00,13.33,13.37,13.32,13.35,1010708.0,8.6781,8.7042,8.6716,8.6911,1010708.0
2016-05-03 11:00:00,13.35,13.39,13.34,13.38,717060.0,8.6911,8.7172,8.6846,8.7107,717060.0
2016-05-03 11:10:00,13.38,13.4,13.35,13.39,751083.0,8.7107,8.7237,8.6911,8.7172,751083.0
2016-05-03 11:20:00,13.4,13.43,13.38,13.42,730897.0,8.7237,8.7432,8.7107,8.7367,730897.0
2016-05-03 11:30:00,13.42,13.5,13.42,13.5,998906.0,8.7367,8.7888,8.7367,8.7888,998906.0
2016-05-03 11:40:00,13.5,13.5,13.46,13.48,1386956.0,8.7888,8.7888,8.7628,8.7758,1386956.0
2016-05-03 11:50:00,13.48,13.55,13.47,13.5,1911997.0,8.7758,8.8213,8.7693,8.7888,1911997.0
2016-05-03 12:00:00,13.5,13.52,13.46,13.48,971821.0,8.7888,8.8018,8.7628,8.7758,971821.0
2016-05-03 12:10:00,13.47,13.48,13.42,13.44,890301.0,8.7693,8.7758,8.7367,8.7497,890301.0
2016-05-03 12:20:00,13.44,13.45,13.43,13.43,990228.0,8.7497,8.7562,8.7432,8.7432,990228.0
2016-05-03 12:30:00,13.43,13.46,13.43,13.46,448494.0,8.7432,8.7628,8.7432,8.7628,448494.0
2016-05-03 12:40:00,13.46,13.47,13.43,13.45,416721.0,8.7628,8.7693,8.7432,8.7562,416721.0
2016-05-03 12:50:00,13.45,13.47,13.44,13.46,442171.0,8.7562,8.7693,8.7497,8.7628,442171.0
2016-05-03 13:00:00,13.46,13.51,13.46,13.51,937288.0,8.7628,8.7953,8.7628,8.7953,937288.0
2016-05-03 13:10:00,13.5,13.51,13.48,13.5,523192.0,8.7888,8.7953,8.7758,8.7888,523192.0
2016-05-03 13:20:00,13.5,13.51,13.48,13.5,416833.0,8.7888,8.7953,8.7758,8.7888,416833.0
2016-05-03 13:30:00,13.5,13.51,13.48,13.51,438651.0,8.7888,8.7953,8.7758,8.7953,438651.0
2016-05-03 13:40:00,13.51,13.53,13.5,13.52,393843.0,8.7953,8.8083,8.7888,8.8018,393843.0
2016-05-03 13:50:00,13.53,13.53,13.48,13.49,260106.0,8.8083,8.8083,8.7758,8.7823,260106.0
2016-05-03 14:00:00,13.48,13.5,13.48,13.5,389068.0,8.7758,8.7888,8.7758,8.7888,389068.0
2016-05-03 14:10:00,13.5,13.5,13.45,13.45,760742.0,8.7888,8.7888,8.7562,8.7562,760742.0
2016-05-03 14:20:00,13.46,13.46,13.43,13.45,722876.0,8.7628,8.7628,8.7432,8.7562,722876.0
2016-05-03 14:30:00,13.45,13.45,13.44,13.45,268217.0,8.7562,8.7562,8.7497,8.7562,268217.0
2016-05-03 14:40:00,13.45,13.45,13.43,13.44,447060.0,8.7562,8.7562,8.7432,8.7497,447060.0
2016-05-03 14:50:00,13.43,13.45,13.43,13.44,356084.0,8.7432,8.7562,8.7432,8.7497,356084.0
2016-05-03 15:00:00,13.45,13.45,13.42,13.45,635342.0,8.7562,8.7562,8.7367,8.7562,635342.0
2016-05-03 15:10:00,13.45,13.46,13.43,13.43,771843.0,8.7562,8.7628,8.7432,8.7432,771843.0
2016-05-03 15:20:00,13.44,13.44,13.42,13.43,754982.0,8.7497,8.7497,8.7367,8.7432,754982.0
2016-05-03 15:30:00,13.43,13.44,13.39,13.4,1434094.0,8.7432,8.7497,8.7172,8.7237,1434094.0
2016-05-03 15:40:00,13.41,13.41,13.39,13.41,1327873.0,8.7302,8.7302,8.7172,8.7302,1327873.0
2016-05-03 15:50:00,13.41,13.43,13.4,13.42,1972409.0,8.7302,8.7432,8.7237,8.7367,1972409.0
2016-05-04 09:30:00,13.29,13.32,13.17,13.17,2383987.0,8.6521,8.6716,8.574,8.574,2383987.0
2016-05-04 09:40:00,13.17,13.25,13.14,13.25,2248210.0,8.574,8.626,8.5544,8.626,2248210.0
2016-05-04 09:50:00,13.24,13.33,13.23,13.31,1446196.0,8.6195,8.6781,8.613,8.6651,1446196.0
2016-05-04 10:00:00,13.31,13.37,13.28,13.29,1174067.0,8.6651,8.7042,8.6456,8.6521,1174067.0
2016-05-04 10:10:00,13.3,13.38,13.29,13.36,788934.0,8.6586,8.7107,8.6521,8.6977,788934.0
2016-05-04 10:20:00,13.36,13.38,13.32,13.37,1809166.0,8.6977,8.7107,8.6716,8.7042,1809166.0
2016-05-04 10:30:00,13.36,13.37,13.29,13.34,865703.0,8.6977,8.7042,8.6521,8.6846,865703.0
2016-05-04 10:40:00,13.35,13.35,13.3,13.32,610818.0,8.6911,8.6911,8.6586,8.6716,610818.0
2016-05-04 10:50:00,13.32,13.33,13.25,13.26,868818.0,8.6716,8.6781,8.626,8.6326,868818.0
2016-05-04 11:00:00,13.27,13.32,13.26,13.28,456284.0,8.6391,8.6716,8.6326,8.6456,456284.0
2016-05-04 11:10:00,13.28,13.29,13.23,13.24,615827.0,8.6456,8.6521,8.613,8.6195,615827.0
2016-05-04 11:20:00,13.23,13.24,13.2,13.22,735683.0,8.613,8.6195,8.5935,8.6065,735683.0
2016-05-04 11:30:00,13.21,13.28,13.21,13.26,588311.0,8.6,8.6456,8.6,8.6326,588311.0
2016-05-04 11:40:00,13.27,13.28,13.24,13.28,399230.0,8.6391,8.6456,8.6195,8.6456,399230.0
2016-05-04 11:50:00,13.28,13.28,13.23,13.27,309804.0,8.6456,8.6456,8.613,8.6391,309804.0
2016-05-04 12:00:00,13.27,13.28,13.24,13.25,703817.0,8.6391,8.6456,8.6195,8.626,703817.0
2016-05-04 12:10:00,13.25,13.29,13.25,13.28,286121.0,8.626,8.6521,8.626,8.6456,286121.0
2016-05-04 12:20:00,13.27,13.31,13.26,13.29,442584.0,8.6391,8.6651,8.6326,8.6521,442584.0
2016-05-04 12:30:00,13.3,13.31,13.25,13.26,325896.0,8.6586,8.6651,8.626,8.6326,325896.0
2016-05-04 12:40:00,13.26,13.27,13.25,13.26,280766.0,8.6326,8.6391,8.626,8.6326,280766.0
2016-05-04 12:50:00,13.26,13.26,13.24,13.25,246413.0,8.6326,8.6326,8.6195,8.626,246413.0
2016-05-04 13:00:00,13.24,13.24,13.22,13.22,339861.0,8.6195,8.6195,8.6065,8.6065,339861.0
2016-05-04 13:10:00,13.22,13.24,13.22,13.24,200121.0,8.6065,8.6195,8.6065,8.6195,200121.0
2016-05-04 13:20:00,13.23,13.26,13.23,13.25,247404.0,8.613,8.6326,8.613,8.626,247404.0
2016-05-04 13:30:00,13.25,13.28,13.24,13.25,449974.0,8.626,8.6456,8.6195,8.626,449974.0
2016-05-04 13:40:00,13.26,13.27,13.23,13.25,253491.0,8.6326,8.6391,8.613,8.626,253491.0
2016-05-04 13:50:00,13.25,13.27,13.24,13.25,316390.0,8.626,8.6391,8.6195,8.626,316390.0
2016-05-04 14:00:00,13.25,13.25,13.23,13.24,714176.0,8.626,8.626,8.613,8.6195,714176.0
2016-05-04 14:10:00,13.24,13.25,13.23,13.24,255091.0,8.6195,8.626,8.613,8.6195,255091.0
2016-05-04 14:20:00,13.25,13.28,13.24,13.27,528801.0,8.626,8.6456,8.6195,8.6391,528801.0
2016-05-04 14:30:00,13.27,13.28,13.26,13.28,350718.0,8.6391,8.6456,8.6326,8.6456,350718.0
2016-05-04 14:40:00,13.28,13.29,13.27,13.28,275551.0,8.6456,8.6521,8.6391,8.6456,275551.0
2016-05-04 14:50:00,13.27,13.29,13.27,13.27,165361.0,8.6391,8.6521,8.6391,8.6391,165361.0
2016-05-04 15:00:00,13.27,13.29,13.26,13.27,341799.0,8.6391,8.6521,8.6326,8.6391,341799.0
2016-05-04 15:10:00,13.27,13.31,13.25,13.28,1296806.0,8.6391,8.6651,8.626,8.6456,1296806.0
2016-05-04 15:20:00,13.28,13.3,13.27,13.3,477291.0,8.6456,8.6586,8.6391,8.6586,477291.0
2016-05-04 15:30:00,13.3,13.32,13.29,13.32,688332.0,8.6586,8.6716,8.6521,8.6716,688332.0
2016-05-04 15:40:00,13.32,13.33,13.31,13.32,885021.0,8.6716,8.6781,8.6651,8.6716,885021.0
2016-05-04 15:50:00,13.32,13.32,13.3,13.31,1562616.0,8.6716,8.6716,8.6586,8.6651,1562616.0
2016-05-05 09:30:00,13.35,13.36,13.26,13.32,1489885.0,8.6911,8.6977,8.6326,8.6716,1489885.0
2016-05-05 09:40:00,13.31,13.33,13.22,13.32,841537.0,8.6651,8.6781,8.6065,8.6716,841537.0
2016-05-05 09:50:00,13.32,13.37,13.31,13.35,834165.0,8.6716,8.7042,8.6651,8.6911,834165.0
2016-05-05 10:00:00,13.35,13.41,13.32,13.4,760041.0,8.6911,8.7302,8.6716,8.7237,760041.0
2016-05-05 10:10:00,13.4,13.41,13.35,13.38,489948.0,8.7237,8.7302,8.6911,8.7107,489948.0
2016-05-05 10:20:00,13.38,13.4,13.33,13.34,912883.0,8.7107,8.7237,8.6781,8.6846,912883.0
2016-05-05 10:30:00,13.34,13.38,13.33,13.38,1365790.0,8.6846,8.7107,8.6781,8.7107,1365790.0
2016-05-05 10:40:00,13.37,13.42,13.35,13.4,692774.0,8.7042,8.7367,8.6911,8.7237,692774.0
2016-05-05 10:50:00,13.4,13.43,13.37,13.38,434918.0,8.7237,8.7432,8.7042,8.7107,434918.0
2016-05-05 11:00:00,13.38,13.41,13.36,13.4,406451.0,8.7107,8.7302,8.6977,8.7237,406451.0
2016-05-05 11:10:00,13.39,13.42,13.37,13.41,342113.0,8.7172,8.7367,8.7042,8.7302,342113.0
2016-05-05 11:20:00,13.41,13.42,13.35,13.36,649759.0,8.7302,8.7367,8.6911,8.6977,649759.0
2016-05-05 11:30:00,13.35,13.38,13.34,13.36,684336.0,8.6911,8.7107,8.6846,8.6977,684336.0
2016-05-05 11:40:00,13.37,13.38,13.36,13.36,310046.0,8.7042,8.7107,8.6977,8.6977,310046.0
2016-05-05 11:50:00,13.37,13.38,13.36,13.36,324143.0,8.7042,8.7107,8.6977,8.6977,324143.0
2016-05-05 12:00:00,13.36,13.38,13.35,13.35,201552.0,8.6977,8.7107,8.6911,8.6911,201552.0
2016-05-05 12:10:00,13.35,13.37,13.35,13.37,140207.0,8.6911,8.7042,8.6911,8.7042,140207.0
2016-05-05 12:20:00,13.37,13.37,13.35,13.37,357051.0,8.7042,8.7042,8.6911,8.7042,357051.0
2016-05-05 12:30:00,13.36,13.37,13.34,13.35,204176.0,8.6977,8.7042,8.6846,8.6911,204176.0
2016-05-05 12:40:00,13.35,13.37,13.33,13.36,231069.0,8.6911,8.7042,8.6781,8.6977,231069.0
2016-05-05 12:50:00,13.36,13.37,13.35,13.36,154826.0,8.6977,8.7042,8.6911,8.6977,154826.0
2016-05-05 13:00:00,13.36,13.36,13.33,13.34,308164.0,8.6977,8.6977,8.6781,8.6846,308164.0
2016-05-05 13:10:00,13.34,13.35,13.32,13.34,321495.0,8.6846,8.6911,8.6716,8.6846,321495.0
2016-05-05 13:20:00,13.34,13.35,13.31,13.31,409468.0,8.6846,8.6911,8.6651,8.6651,409468.0
2016-05-05 13:30:00,13.31,13.33,13.31,13.31,657063.0,8.6651,8.6781,8.6651,8.6651,657063.0
2016-05-05 13:40:00,13.32,13.33,13.31,13.31,622869.0,8.6716,8.6781,8.6651,8.6651,622869.0
2016-05-05 13:50:00,13.31,13.32,13.3,13.32,557963.0,8.6651,8.6716,8.6586,8.6716,557963.0
2016-05-05 14:00:00,13.31,13.36,13.31,13.36,604353.0,8.6651,8.6977,8.6651,8.6977,604353.0
2016-05-05 14:10:00,13.35,13.36,13.33,13.34,413767.0,8.6911,8.6977,8.6781,8.6846,413767.0
2016-05-05 14:20:00,13.34,13.35,13.33,13.34,195874.0,8.6846,8.6911,8.6781,8.6846,195874.0
2016-05-05 14:30:00,13.34,13.35,13.32,13.33,282811.0,8.6846,8.6911,8.6716,8.6781,282811.0
2016-05-05 14:40:00,13.33,13.36,13.33,13.35,303596.0,8.6781,8.6977,8.6781,8.6911,303596.0
2016-05-05 14:50:00,13.35,13.36,13.31,13.32,350572.0,8.6911,8.6977,8.6651,8.6716,350572.0
2016-05-05 15:00:00,13.32,13.34,13.31,13.34,235860.0,8.6716,8.6846,8.6651,8.6846,235860.0
2016-05-05 15:10:00,13.33,13.35,13.32,13.34,341965.0,8.6781,8.6911,8.6716,8.6846,341965.0
2016-05-05 15:20:00,13.34,13.34,13.32,13.34,245232.0,8.6846,8.6846,8.6716,8.6846,245232.0
2016-05-05 15:30:00,13.34,13.34,13.3,13.31,478475.0,8.6846,8.6846,8.6586,8.6651,478475.0
2016-05-05 15:40:00,13.32,13.32,13.31,13.31,501276.0,8.6716,8.6716,8.6651,8.6651,501276.0
2016-05-05 15:50:00,13.32,13.32,13.3,13.32,1791668.0,8.6716,8.6716,8.6586,8.6716,1791668.0
2016-05-06 09:30:00,13.26,13.37,13.23,13.35,1103697.0,8.6326,8.7042,8.613,8.6911,1103697.0
2016-05-06 09:40:00,13.35,13.4,13.34,13.37,1576188.0,8.6911,8.7237,8.6846,8.7042,1576188.0
2016-05-06 09:50:00,13.37,13.39,13.3,13.32,568406.0,8.7042,8.7172,8.6586,8.6716,568406.0
2016-05-06 10:00:00,13.32,13.39,13.31,13.37,843443.0,8.6716,8.7172,8.6651,8.7042,843443.0
2016-05-06 10:10:00,13.37,13.38,13.34,13.36,589901.0,8.7042,8.7107,8.6846,8.6977,589901.0
2016-05-06 10:20:00,13.36,13.37,13.31,13.36,609797.0,8.6977,8.7042,8.6651,8.6977,609797.0
2016-05-06 10:30:00,13.35,13.36,13.3,13.32,699568.0,8.6911,8.6977,8.6586,8.6716,699568.0
2016-05-06 10:40:00,13.32,13.33,13.27,13.27,531705.0,8.6716,8.6781,8.6391,8.6391,531705.0
2016-05-06 10:50:00,13.27,13.3,13.27,13.28,602700.0,8.6391,8.6586,8.6391,8.6456,602700.0
2016-05-06 11:00:00,13.28,13.36,13.28,13.35,543609.0,8.6456,8.6977,8.6456,8.6911,543609.0
2016-05-06 11:10:00,13.34,13.36,13.33,13.35,557091.0,8.6846,8.6977,8.6781,8.6911,557091.0
2016-05-06 11:20:00,13.35,13.37,13.34,13.37,466208.0,8.6911,8.7042,8.6846,8.7042,466208.0
2016-05-06 11:30:00,13.36,13.37,13.34,13.36,239041.0,8.6977,8.7042,8.6846,8.6977,239041.0
2016-05-06 11:40:00,13.36,13.36,13.33,13.34,257345.0,8.6977,8.6977,8.6781,8.6846,257345.0
2016-05-06 11:50:00,13.34,13.35,13.3,13.31,503766.0,8.6846,8.6911,8.6586,8.6651,503766.0
2016-05-06 12:00:00,13.31,13.35,13.3,13.35,319154.0,8.6651,8.6911,8.6586,8.6911,319154.0
2016-05-06 12:10:00,13.35,13.35,13.33,13.34,139704.0,8.6911,8.6911,8.6781,8.6846,139704.0
2016-05-06 12:20:00,13.34,13.36,13.33,13.35,170108.0,8.6846,8.6977,8.6781,8.6911,170108.0
2016-05-06 12:30:00,13.35,13.36,13.33,13.36,274532.0,8.6911,8.6977,8.6781,8.6977,274532.0
2016-05-06 12:40:00,13.35,13.38,13.35,13.36,302468.0,8.6911,8.7107,8.6911,8.6977,302468.0
2016-05-06 12:50:00,13.37,13.38,13.35,13.38,196723.0,8.7042,8.7107,8.6911,8.7107,196723.0
2016-05-06 13:00:00,13.37,13.4,13.37,13.39,306234.0,8.7042,8.7237,8.7042,8.7172,306234.0
2016-05-06 13:10:00,13.38,13.42,13.38,13.42,574675.0,8.7107,8.7367,8.7107,8.7367,574675.0
2016-05-06 13:20:00,13.42,13.45,13.41,13.44,832053.0,8.7367,8.7562,8.7302,8.7497,832053.0
2016-05-06 13:30:00,13.43,13.46,13.43,13.44,585190.0,8.7432,8.7628,8.7432,8.7497,585190.0
2016-05-06 13:40:00,13.45,13.46,13.42,13.44,517791.0,8.7562,8.7628,8.7367,8.7497,517791.0
2016-05-06 13:50:00,13.44,13.45,13.43,13.45,325557.0,8.7497,8.7562,8.7432,8.7562,325557.0
2016-05-06 14:00:00,13.45,13.45,13.43,13.44,516996.0,8.7562,8.7562,8.7432,8.7497,516996.0
2016-05-06 14:10:00,13.44,13.45,13.42,13.45,419497.0,8.7497,8.7562,8.7367,8.7562,419497.0
2016-05-06 14:20:00,13.44,13.45,13.42,13.45,612360.0,8.7497,8.7562,8.7367,8.7562,612360.0
2016-05-06 14:30:00,13.44,13.47,13.44,13.47,347845.0,8.7497,8.7693,8.7497,8.7693,347845.0
2016-05-06 14:40:00,13.46,13.48,13.44,13.45,520611.0,8.7628,8.7758,8.7497,8.7562,520611.0
2016-05-06 14:50:00,13.44,13.47,13.44,13.44,370076.0,8.7497,8.7693,8.7497,8.7497,370076.0
2016-05-06 15:00:00,13.44,13.45,13.43,13.44,423521.0,8.7497,8.7562,8.7432,8.7497,423521.0
2016-05-06 15:10:00,13.44,13.45,13.43,13.45,442933.0,8.7497,8.7562,8.7432,8.7562,442933.0
2016-05-06 15:20:00,13.44,13.45,13.44,13.45,149881.0,8.7497,8.7562,8.7497,8.7562,149881.0
2016-05-06 15:30:00,13.44,13.46,13.44,13.45,428695.0,8.7497,8.7628,8.7497,8.7562,428695.0
2016-05-06 15:40:00,13.45,13.45,13.43,13.44,1063303.0,8.7562,8.7562,8.7432,8.7497,1063303.0
2016-05-06 15:50:00,13.44,13.46,13.44,13.45,2130761.0,8.7497,8.7628,8.7497,8.7562,2130761.0
2016-05-09 09:30:00,13.42,13.48,13.39,13.47,1160259.0,8.7367,8.7758,8.7172,8.7693,1160259.0
2016-05-09 09:40:00,13.46,13.5,13.43,13.44,859555.0,8.7628,8.7888,8.7432,8.7497,859555.0
2016-05-09 09:50:00,13.44,13.46,13.41,13.46,912660.0,8.7497,8.7628,8.7302,8.7628,912660.0
2016-05-09 10:00:00,13.46,13.49,13.41,13.44,1306664.0,8.7628,8.7823,8.7302,8.7497,1306664.0
2016-05-09 10:10:00,13.45,13.47,13.42,13.44,1129152.0,8.7562,8.7693,8.7367,8.7497,1129152.0
2016-05-09 10:20:00,13.43,13.44,13.35,13.4,794552.0,8.7432,8.7497,8.6911,8.7237,794552.0
2016-05-09 10:30:00,13.4,13.4,13.33,13.35,612892.0,8.7237,8.7237,8.6781,8.6911,612892.0
2016-05-09 10:40:00,13.36,13.37,13.33,13.35,341414.0,8.6977,8.7042,8.6781,8.6911,341414.0
2016-05-09 10:50:00,13.35,13.35,13.31,13.33,470314.0,8.6911,8.6911,8.6651,8.6781,470314.0
2016-05-09 11:00:00,13.33,13.38,13.32,13.36,511743.0,8.6781,8.7107,8.6716,8.6977,511743.0
2016-05-09 11:10:00,13.36,13.36,13.28,13.29,559850.0,8.6977,8.6977,8.6456,8.6521,559850.0
2016-05-09 11:20:00,13.3,13.33,13.29,13.31,497272.0,8.6586,8.6781,8.6521,8.6651,497272.0
2016-05-09 11:30:00,13.3,13.32,13.28,13.32,444317.0,8.6586,8.6716,8.6456,8.6716,444317.0
2016-05-09 11:40:00,13.32,13.33,13.31,13.32,312711.0,8.6716,8.6781,8.6651,8.6716,312711.0
2016-05-09 11:50:00,13.31,13.35,13.31,13.34,225093.0,8.6651,8.6911,8.6651,8.6846,225093.0
2016-05-09 12:00:00,13.33,13.35,13.31,13.31,326639.0,8.6781,8.6911,8.6651,8.6651,326639.0
2016-05-09 12:10:00,13.32,13.34,13.3,13.34,311547.0,8.6716,8.6846,8.6586,8.6846,311547.0
2016-05-09 12:20:00,13.34,13.35,13.33,13.34,294495.0,8.6846,8.6911,8.6781,8.6846,294495.0
2016-05-09 12:30:00,13.33,13.34,13.31,13.33,277487.0,8.6781,8.6846,8.6651,8.6781,277487.0
2016-05-09 12:40:00,13.32,13.34,13.31,13.32,315682.0,8.6716,8.6846,8.6651,8.6716,315682.0
2016-05-09 12:50:00,13.31,13.34,13.31,13.33,293463.0,8.6651,8.6846,8.6651,8.6781,293463.0
2016-05-09 13:00:00,13.33,13.35,13.31,13.34,287492.0,8.6781,8.6911,8.6651,8.6846,287492.0
2016-05-09 13:10:00,13.35,13.36,13.34,13.35,482514.0,8.6911,8.6977,8.6846,8.6911,482514.0
2016-05-09 13:20:00,13.35,13.37,13.34,13.36,516553.0,8.6911,8.7042,8.6846,8.6977,516553.0
2016-05-09 13:30:00,13.35,13.37,13.34,13.34,240254.0,8.6911,8.7042,8.6846,8.6846,240254.0
2016-05-09 13:40:00,13.34,13.37,13.34,13.36,252227.0,8.6846,8.7042,8.6846,8.6977,252227.0
2016-05-09 13:50:00,13.36,13.36,13.33,13.34,181156.0,8.6977,8.6977,8.6781,8.6846,181156.0
2016-05-09 14:00:00,13.34,13.35,13.31,13.32,276596.0,8.6846,8.6911,8.6651,8.6716,276596.0
2016-05-09 14:10:00,13.32,13.33,13.31,13.33,277634.0,8.6716,8.6781,8.6651,8.6781,277634.0
2016-05-09 14:20:00,13.33,13.33,13.31,13.33,470400.0,8.6781,8.6781,8.6651,8.6781,470400.0
2016-05-09 14:30:00,13.33,13.34,13.32,13.34,191325.0,8.6781,8.6846,8.6716,8.6846,191325.0
2016-05-09 14:40:00,13.34,13.35,13.32,13.34,389783.0,8.6846,8.6911,8.6716,8.6846,389783.0
2016-05-09 14:50:00,13.34,13.36,13.33,13.36,239351.0,8.6846,8.6977,8.6781,8.6977,239351.0
2016-05-09 15:00:00,13.36,13.36,13.34,13.35,294094.0,8.6977,8.6977,8.6846,8.6911,294094.0
2016-05-09 15:10:00,13.34,13.36,13.33,13.36,483507.0,8.6846,8.6977,8.6781,8.6977,483507.0
2016-05-09 15:20:00,13.36,13.36,13.34,13.35,274975.0,8.6977,8.6977,8.6846,8.6911,274975.0
2016-05-09 15:30:00,13.34,13.35,13.32,13.33,659160.0,8.6846,8.6911,8.6716,8.6781,659160.0
2016-05-09 15:40:00,13.33,13.33,13.32,13.33,746393.0,8.6781,8.6781,8.6716,8.6781,746393.0
2016-05-09 15:50:00,13.33,13.33,13.31,13.32,1347043.0,8.6781,8.6781,8.6651,8.6716,1347043.0
2016-05-10 09:30:00,13.38,13.48,13.38,13.43,1299751.0,8.7107,8.7758,8.7107,8.7432,1299751.0
2016-05-10 09:40:00,13.43,13.51,13.43,13.49,1309531.0,8.7432,8.7953,8.7432,8.7823,1309531.0
2016-05-10 09:50:00,13.5,13.52,13.45,13.48,716345.0,8.7888,8.8018,8.7562,8.7758,716345.0
2016-05-10 10:00:00,13.47,13.48,13.43,13.45,882505.0,8.7693,8.7758,8.7432,8.7562,882505.0
2016-05-10 10:10:00,13.45,13.5,13.44,13.46,536211.0,8.7562,8.7888,8.7497,8.7628,536211.0
2016-05-10 10:20:00,13.46,13.49,13.38,13.4,1206332.0,8.7628,8.7823,8.7107,8.7237,1206332.0
2016-05-10 10:30:00,13.41,13.45,13.39,13.44,750285.0,8.7302,8.7562,8.7172,8.7497,750285.0
2016-05-10 10:40:00,13.44,13.45,13.44,13.45,354165.0,8.7497,8.7562,8.7497,8.7562,354165.0
2016-05-10 10:50:00,13.45,13.45,13.42,13.44,386212.0,8.7562,8.7562,8.7367,8.7497,386212.0
2016-05-10 11:00:00,13.43,13.44,13.4,13.44,1252634.0,8.7432,8.7497,8.7237,8.7497,1252634.0
2016-05-10 11:10:00,13.44,13.46,13.43,13.46,668760.0,8.7497,8.7628,8.7432,8.7628,668760.0
2016-05-10 11:20:00,13.46,13.46,13.42,13.44,314321.0,8.7628,8.7628,8.7367,8.7497,314321.0
2016-05-10 11:30:00,13.43,13.46,13.43,13.45,338088.0,8.7432,8.7628,8.7432,8.7562,338088.0
2016-05-10 11:40:00,13.45,13.45,13.41,13.43,612570.0,8.7562,8.7562,8.7302,8.7432,612570.0
2016-05-10 11:50:00,13.44,13.46,13.43,13.44,319770.0,8.7497,8.7628,8.7432,8.7497,319770.0
2016-05-10 12:00:00,13.45,13.47,13.44,13.46,330750.0,8.7562,8.7693,8.7497,8.7628,330750.0
2016-05-10 12:10:00,13.47,13.48,13.45,13.48,382831.0,8.7693,8.7758,8.7562,8.7758,382831.0
2016-05-10 12:20:00,13.47,13.48,13.45,13.47,370584.0,8.7693,8.7758,8.7562,8.7693,370584.0
2016-05-10 12:30:00,13.47,13.47,13.45,13.46,152015.0,8.7693,8.7693,8.7562,8.7628,152015.0
2016-05-10 12:40:00,13.45,13.46,13.45,13.45,112555.0,8.7562,8.7628,8.7562,8.7562,112555.0
2016-05-10 12:50:00,13.46,13.48,13.44,13.47,496869.0,8.7628,8.7758,8.7497,8.7693,496869.0
2016-05-10 13:00:00,13.47,13.48,13.45,13.48,380063.0,8.7693,8.7758,8.7562,8.7758,380063.0
2016-05-10 13:10:00,13.48,13.48,13.47,13.48,221907.0,8.7758,8.7758,8.7693,8.7758,221907.0
2016-05-10 13:20:00,13.48,13.48,13.46,13.46,308326.0,8.7758,8.7758,8.7628,8.7628,308326.0
2016-05-10 13:30:00,13.47,13.48,13.46,13.48,163451.0,8.7693,8.7758,8.7628,8.7758,163451.0
2016-05-10 13:40:00,13.48,13.49,13.47,13.49,220712.0,8.7758,8.7823,8.7693,8.7823,220712.0
2016-05-10 13:50:00,13.48,13.5,13.47,13.5,669195.0,8.7758,8.7888,8.7693,8.7888,669195.0
2016-05-10 14:00:00,13.5,13.5,13.48,13.5,309558.0,8.7888,8.7888,8.7758,8.7888,309558.0
2016-05-10 14:10:00,13.5,13.5,13.47,13.48,239646.0,8.7888,8.7888,8.7693,8.7758,239646.0
2016-05-10 14:20:00,13.48,13.49,13.47,13.48,182578.0,8.7758,8.7823,8.7693,8.7758,182578.0
2016-05-10 14:30:00,13.48,13.49,13.47,13.49,296219.0,8.7758,8.7823,8.7693,8.7823,296219.0
2016-05-10 14:40:00,13.49,13.52,13.48,13.51,672636.0,8.7823,8.8018,8.7758,8.7953,672636.0
2016-05-10 14:50:00,13.51,13.51,13.46,13.48,649207.0,8.7953,8.7953,8.7628,8.7758,649207.0
2016-05-10 15:00:00,13.48,13.49,13.47,13.48,199383.0,8.7758,8.7823,8.7693,8.7758,199383.0
2016-05-10 15:10:00,13.48,13.49,13.47,13.49,263698.0,8.7758,8.7823,8.7693,8.7823,263698.0
2016-05-10 15:20:00,13.49,13.5,13.48,13.49,341738.0,8.7823,8.7888,8.7758,8.7823,341738.0
2016-05-10 15:30:00,13.49,13.5,13.47,13.49,776411.0,8.7823,8.7888,8.7693,8.7823,776411.0
2016-05-10 15:40:00,13.49,13.5,13.48,13.48,700891.0,8.7823,8.7888,8.7758,8.7758,700891.0
2016-05-10 15:50:00,13.48,13.5,13.47,13.5,1649268.0,8.7758,8.7888,8.7693,8.7888,1649268.0
2016-05-11 09:30:00,13.44,13.5,13.44,13.47,1133952.0,8.7497,8.7888,8.7497,8.7693,1133952.0
2016-05-11 09:40:00,13.47,13.54,13.47,13.48,699660.0,8.7693,8.8148,8.7693,8.7758,699660.0
2016-05-11 09:50:00,13.48,13.48,13.46,13.46,607809.0,8.7758,8.7758,8.7628,8.7628,607809.0
2016-05-11 10:00:00,13.46,13.47,13.43,13.45,440185.0,8.7628,8.7693,8.7432,8.7562,440185.0
2016-05-11 10:10:00,13.45,13.47,13.42,13.45,408035.0,8.7562,8.7693,8.7367,8.7562,408035.0
2016-05-11 10:20:00,13.45,13.48,13.44,13.46,376945.0,8.7562,8.7758,8.7497,8.7628,376945.0
2016-05-11 10:30:00,13.46,13.52,13.46,13.49,465671.0,8.7628,8.8018,8.7628,8.7823,465671.0
2016-05-11 10:40:00,13.49,13.52,13.47,13.5,458377.0,8.7823,8.8018,8.7693,8.7888,458377.0
2016-05-11 10:50:00,13.51,13.53,13.5,13.51,364199.0,8.7953,8.8083,8.7888,8.7953,364199.0
2016-05-11 11:00:00,13.51,13.52,13.45,13.47,572570.0,8.7953,8.8018,8.7562,8.7693,572570.0
2016-05-11 11:10:00,13.46,13.5,13.46,13.48,453003.0,8.7628,8.7888,8.7628,8.7758,453003.0
2016-05-11 11:20:00,13.49,13.5,13.48,13.48,170268.0,8.7823,8.7888,8.7758,8.7758,170268.0
2016-05-11 11:30:00,13.48,13.52,13.48,13.5,563796.0,8.7758,8.8018,8.7758,8.7888,563796.0
2016-05-11 11:40:00,13.49,13.51,13.48,13.5,608029.0,8.7823,8.7953,8.7758,8.7888,608029.0
2016-05-11 11:50:00,13.5,13.5,13.47,13.49,341765.0,8.7888,8.7888,8.7693,8.7823,341765.0
2016-05-11 12:00:00,13.49,13.5,13.46,13.48,649307.0,8.7823,8.7888,8.7628,8.7758,649307.0
2016-05-11 12:10:00,13.47,13.5,13.47,13.49,270345.0,8.7693,8.7888,8.7693,8.7823,270345.0
2016-05-11 12:20:00,13.49,13.5,13.48,13.48,336035.0,8.7823,8.7888,8.7758,8.7758,336035.0
2016-05-11 12:30:00,13.48,13.5,13.47,13.49,257605.0,8.7758,8.7888,8.7693,8.7823,257605.0
2016-05-11 12:40:00,13.48,13.49,13.46,13.47,214226.0,8.7758,8.7823,8.7628,8.7693,214226.0
2016-05-11 12:50:00,13.48,13.48,13.46,13.48,149048.0,8.7758,8.7758,8.7628,8.7758,149048.0
2016-05-11 13:00:00,13.47,13.48,13.45,13.47,237934.0,8.7693,8.7758,8.7562,8.7693,237934.0
2016-05-11 13:10:00,13.47,13.47,13.45,13.45,154171.0,8.7693,8.7693,8.7562,8.7562,154171.0
2016-05-11 13:20:00,13.46,13.46,13.43,13.44,267444.0,8.7628,8.7628,8.7432,8.7497,267444.0
2016-05-11 13:30:00,13.43,13.45,13.43,13.44,189666.0,8.7432,8.7562,8.7432,8.7497,189666.0
2016-05-11 13:40:00,13.43,13.44,13.41,13.43,405682.0,8.7432,8.7497,8.7302,8.7432,405682.0
2016-05-11 13:50:00,13.43,13.43,13.4,13.41,264301.0,8.7432,8.7432,8.7237,8.7302,264301.0
2016-05-11 14:00:00,13.4,13.41,13.33,13.34,556409.0,8.7237,8.7302,8.6781,8.6846,556409.0
2016-05-11 14:10:00,13.34,13.35,13.32,13.34,703151.0,8.6846,8.6911,8.6716,8.6846,703151.0
2016-05-11 14:20:00,13.34,13.35,13.33,13.33,316330.0,8.6846,8.6911,8.6781,8.6781,316330.0
2016-05-11 14:30:00,13.33,13.35,13.33,13.34,394377.0,8.6781,8.6911,8.6781,8.6846,394377.0
2016-05-11 14:40:00,13.35,13.35,13.33,13.34,343202.0,8.6911,8.6911,8.6781,8.6846,343202.0
2016-05-11 14:50:00,13.34,13.34,13.31,13.32,411850.0,8.6846,8.6846,8.6651,8.6716,411850.0
2016-05-11 15:00:00,13.31,13.34,13.31,13.31,531688.0,8.6651,8.6846,8.6651,8.6651,531688.0
2016-05-11 15:10:00,13.31,13.33,13.31,13.32,340355.0,8.6651,8.6781,8.6651,8.6716,340355.0
2016-05-11 15:20:00,13.31,13.32,13.31,13.32,195452.0,8.6651,8.6716,8.6651,8.6716,195452.0
2016-05-11 15:30:00,13.32,13.32,13.31,13.32,252229.0,8.6716,8.6716,8.6651,8.6716,252229.0
2016-05-11 15:40:00,13.32,13.32,13.3,13.32,859507.0,8.6716,8.6716,8.6586,8.6716,859507.0
2016-05-11 15:50:00,13.32,13.32,13.31,13.31,1212243.0,8.6716,8.6716,8.6651,8.6651,1212243.0
2016-05-12 09:30:00,13.4,13.47,13.37,13.44,1579471.0,8.7237,8.7693,8.7042,8.7497,1579471.0
2016-05-12 09:40:00,13.44,13.45,13.35,13.4,779413.0,8.7497,8.7562,8.6911,8.7237,779413.0
2016-05-12 09:50:00,13.4,13.43,13.31,13.31,720536.0,8.7237,8.7432,8.6651,8.6651,720536.0
2016-05-12 10:00:00,13.31,13.35,13.31,13.35,661979.0,8.6651,8.6911,8.6651,8.6911,661979.0
2016-05-12 10:10:00,13.34,13.36,13.3,13.3,441985.0,8.6846,8.6977,8.6586,8.6586,441985.0
2016-05-12 10:20:00,13.31,13.31,13.28,13.3,674509.0,8.6651,8.6651,8.6456,8.6586,674509.0
2016-05-12 10:30:00,13.3,13.3,13.26,13.3,539314.0,8.6586,8.6586,8.6326,8.6586,539314.0
2016-05-12 10:40:00,13.29,13.3,13.25,13.26,563286.0,8.6521,8.6586,8.626,8.6326,563286.0
2016-05-12 10:50:00,13.26,13.27,13.25,13.26,611193.0,8.6326,8.6391,8.626,8.6326,611193.0
2016-05-12 11:00:00,13.27,13.27,13.2,13.21,609813.0,8.6391,8.6391,8.5935,8.6,609813.0
2016-05-12 11:10:00,13.21,13.22,13.17,13.2,667207.0,8.6,8.6065,8.574,8.5935,667207.0
2016-05-12 11:20:00,13.2,13.21,13.17,13.2,443985.0,8.5935,8.6,8.574,8.5935,443985.0
2016-05-12 11:30:00,13.19,13.23,13.19,13.22,372579.0,8.587,8.613,8.587,8.6065,372579.0
2016-05-12 11:40:00,13.22,13.24,13.21,13.24,566866.0,8.6065,8.6195,8.6,8.6195,566866.0
2016-05-12 11:50:00,13.24,13.25,13.22,13.24,555039.0,8.6195,8.626,8.6065,8.6195,555039.0
2016-05-12 12:00:00,13.24,13.25,13.21,13.24,398853.0,8.6195,8.626,8.6,8.6195,398853.0
2016-05-12 12:10:00,13.25,13.27,13.24,13.27,445939.0,8.626,8.6391,8.6195,8.6391,445939.0
2016-05-12 12:20:00,13.27,13.27,13.26,13.27,171386.0,8.6391,8.6391,8.6326,8.6391,171386.0
2016-05-12 12:30:00,13.27,13.28,13.24,13.25,305009.0,8.6391,8.6456,8.6195,8.626,305009.0
2016-05-12 12:40:00,13.26,13.29,13.25,13.29,319861.0,8.6326,8.6521,8.626,8.6521,319861.0
2016-05-12 12:50:00,13.29,13.3,13.28,13.3,168942.0,8.6521,8.6586,8.6456,8.6586,168942.0
2016-05-12 13:00:00,13.3,13.32,13.3,13.32,297693.0,8.6586,8.6716,8.6586,8.6716,297693.0
2016-05-12 13:10:00,13.32,13.32,13.29,13.29,282066.0,8.6716,8.6716,8.6521,8.6521,282066.0
2016-05-12 13:20:00,13.29,13.33,13.29,13.32,226308.0,8.6521,8.6781,8.6521,8.6716,226308.0
2016-05-12 13:30:00,13.32,13.32,13.28,13.28,380265.0,8.6716,8.6716,8.6456,8.6456,380265.0
2016-05-12 13:40:00,13.29,13.32,13.28,13.29,397471.0,8.6521,8.6716,8.6456,8.6521,397471.0
2016-05-12 13:50:00,13.29,13.32,13.28,13.31,353045.0,8.6521,8.6716,8.6456,8.6651,353045.0
2016-05-12 14:00:00,13.32,13.33,13.31,13.33,447526.0,8.6716,8.6781,8.6651,8.6781,447526.0
2016-05-12 14:10:00,13.32,13.37,13.32,13.36,653335.0,8.6716,8.7042,8.6716,8.6977,653335.0
2016-05-12 14:20:00,13.37,13.37,13.35,13.37,252472.0,8.7042,8.7042,8.6911,8.7042,252472.0
2016-05-12 14:30:00,13.37,13.37,13.35,13.37,324502.0,8.7042,8.7042,8.6911,8.7042,324502.0
2016-05-12 14:40:00,13.37,13.38,13.35,13.37,527754.0,8.7042,8.7107,8.6911,8.7042,527754.0
2016-05-12 14:50:00,13.38,13.4,13.35,13.38,832938.0,8.7107,8.7237,8.6911,8.7107,832938.0
2016-05-12 15:00:00,13.38,13.38,13.36,13.36,315685.0,8.7107,8.7107,8.6977,8.6977,315685.0
2016-05-12 15:10:00,13.37,13.38,13.36,13.38,447619.0,8.7042,8.7107,8.6977,8.7107,447619.0
2016-05-12 15:20:00,13.38,13.39,13.37,13.38,497887.0,8.7107,8.7172,8.7042,8.7107,497887.0
2016-05-12 15:30:00,13.38,13.39,13.36,13.38,408539.0,8.7107,8.7172,8.6977,8.7107,408539.0
2016-05-12 15:40:00,13.38,13.38,13.36,13.38,565256.0,8.7107,8.7107,8.6977,8.7107,565256.0
2016-05-12 15:50:00,13.38,13.38,13.34,13.36,3148597.0,8.7107,8.7107,8.6846,8.6977,3148597.0
2016-05-13 09:30:00,13.34,13.52,13.33,13.52,2148023.0,8.6846,8.8018,8.6781,8.8018,2148023.0
2016-05-13 09:40:00,13.52,13.52,13.43,13.47,1110553.0,8.8018,8.8018,8.7432,8.7693,1110553.0
2016-05-13 09:50:00,13.47,13.48,13.37,13.41,871612.0,8.7693,8.7758,8.7042,8.7302,871612.0
2016-05-13 10:00:00,13.42,13.44,13.37,13.42,876685.0,8.7367,8.7497,8.7042,8.7367,876685.0
2016-05-13 10:10:00,13.42,13.46,13.37,13.46,855162.0,8.7367,8.7628,8.7042,8.7628,855162.0
2016-05-13 10:20:00,13.46,13.46,13.41,13.43,1037332.0,8.7628,8.7628,8.7302,8.7432,1037332.0
2016-05-13 10:30:00,13.43,13.43,13.36,13.38,859333.0,8.7432,8.7432,8.6977,8.7107,859333.0
2016-05-13 10:40:00,13.39,13.43,13.37,13.41,865256.0,8.7172,8.7432,8.7042,8.7302,865256.0
2016-05-13 10:50:00,13.41,13.44,13.4,13.44,347475.0,8.7302,8.7497,8.7237,8.7497,347475.0
2016-05-13 11:00:00,13.44,13.48,13.43,13.48,485400.0,8.7497,8.7758,8.7432,8.7758,485400.0
2016-05-13 11:10:00,13.48,13.48,13.42,13.46,348566.0,8.7758,8.7758,8.7367,8.7628,348566.0
2016-05-13 11:20:00,13.46,13.5,13.46,13.48,690718.0,8.7628,8.7888,8.7628,8.7758,690718.0
2016-05-13 11:30:00,13.47,13.48,13.43,13.45,453563.0,8.7693,8.7758,8.7432,8.7562,453563.0
2016-05-13 11:40:00,13.45,13.46,13.42,13.43,383201.0,8.7562,8.7628,8.7367,8.7432,383201.0
2016-05-13 11:50:00,13.43,13.45,13.41,13.43,493118.0,8.7432,8.7562,8.7302,8.7432,493118.0
2016-05-13 12:00:00,13.43,13.47,13.43,13.45,410529.0,8.7432,8.7693,8.7432,8.7562,410529.0
2016-05-13 12:10:00,13.44,13.47,13.44,13.46,291802.0,8.7497,8.7693,8.7497,8.7628,291802.0
2016-05-13 12:20:00,13.46,13.49,13.45,13.47,451614.0,8.7628,8.7823,8.7562,8.7693,451614.0
2016-05-13 12:30:00,13.47,13.48,13.44,13.45,417594.0,8.7693,8.7758,8.7497,8.7562,417594.0
2016-05-13 12:40:00,13.45,13.46,13.4,13.45,678120.0,8.7562,8.7628,8.7237,8.7562,678120.0
2016-05-13 12:50:00,13.45,13.45,13.4,13.4,222735.0,8.7562,8.7562,8.7237,8.7237,222735.0
2016-05-13 13:00:00,13.41,13.43,13.39,13.41,318741.0,8.7302,8.7432,8.7172,8.7302,318741.0
2016-05-13 13:10:00,13.41,13.41,13.39,13.4,176163.0,8.7302,8.7302,8.7172,8.7237,176163.0
2016-05-13 13:20:00,13.39,13.4,13.36,13.36,444691.0,8.7172,8.7237,8.6977,8.6977,444691.0
2016-05-13 13:30:00,13.37,13.37,13.31,13.31,322284.0,8.7042,8.7042,8.6651,8.6651,322284.0
2016-05-13 13:40:00,13.32,13.32,13.3,13.31,377521.0,8.6716,8.6716,8.6586,8.6651,377521.0
2016-05-13 13:50:00,13.31,13.33,13.3,13.33,395538.0,8.6651,8.6781,8.6586,8.6781,395538.0
2016-05-13 14:00:00,13.32,13.35,13.32,13.33,317593.0,8.6716,8.6911,8.6716,8.6781,317593.0
2016-05-13 14:10:00,13.33,13.35,13.31,13.31,374193.0,8.6781,8.6911,8.6651,8.6651,374193.0
2016-05-13 14:20:00,13.31,13.31,13.26,13.26,463965.0,8.6651,8.6651,8.6326,8.6326,463965.0
2016-05-13 14:30:00,13.27,13.28,13.25,13.26,774504.0,8.6391,8.6456,8.626,8.6326,774504.0
2016-05-13 14:40:00,13.27,13.27,13.2,13.2,1091483.0,8.6391,8.6391,8.5935,8.5935,1091483.0
2016-05-13 14:50:00,13.2,13.21,13.17,13.19,1127468.0,8.5935,8.6,8.574,8.587,1127468.0
2016-05-13 15:00:00,13.2,13.21,13.18,13.18,920699.0,8.5935,8.6,8.5805,8.5805,920699.0
2016-05-13 15:10:00,13.18,13.21,13.18,13.21,711197.0,8.5805,8.6,8.5805,8.6,711197.0
2016-05-13 15:20:00,13.21,13.22,13.2,13.21,336424.0,8.6,8.6065,8.5935,8.6,336424.0
2016-05-13 15:30:00,13.21,13.22,13.2,13.22,273724.0,8.6,8.6065,8.5935,8.6065,273724.0
2016-05-13 15:40:00,13.22,13.25,13.22,13.24,1244635.0,8.6065,8.626,8.6065,8.6195,1244635.0
2016-05-13 15:50:00,13.24,13.24,13.21,13.21,1675305.0,8.6195,8.6195,8.6,8.6,1675305.0
2016-05-16 09:30:00,13.22,13.37,13.21,13.32,1793660.0,8.6065,8.7042,8.6,8.6716,1793660.0
2016-05-16 09:40:00,13.32,13.38,13.32,13.34,1088919.0,8.6716,8.7107,8.6716,8.6846,1088919.0
2016-05-16 09:50:00,13.33,13.35,13.25,13.26,807367.0,8.6781,8.6911,8.626,8.6326,807367.0
2016-05-16 10:00:00,13.26,13.34,13.25,13.33,749111.0,8.6326,8.6846,8.626,8.6781,749111.0
2016-05-16 10:10:00,13.33,13.37,13.3,13.3,635847.0,8.6781,8.7042,8.6586,8.6586,635847.0
2016-05-16 10:20:00,13.31,13.31,13.26,13.28,608637.0,8.6651,8.6651,8.6326,8.6456,608637.0
2016-05-16 10:30:00,13.27,13.28,13.25,13.26,426971.0,8.6391,8.6456,8.626,8.6326,426971.0
2016-05-16 10:40:00,13.26,13.26,13.22,13.24,591306.0,8.6326,8.6326,8.6065,8.6195,591306.0
2016-05-16 10:50:00,13.24,13.26,13.23,13.24,416000.0,8.6195,8.6326,8.613,8.6195,416000.0
2016-05-16 11:00:00,13.25,13.26,13.24,13.24,547120.0,8.626,8.6326,8.6195,8.6195,547120.0
2016-05-16 11:10:00,13.25,13.26,13.24,13.24,349411.0,8.626,8.6326,8.6195,8.6195,349411.0
2016-05-16 11:20:00,13.25,13.26,13.23,13.26,537641.0,8.626,8.6326,8.613,8.6326,537641.0
2016-05-16 11:30:00,13.26,13.28,13.25,13.28,318278.0,8.6326,8.6456,8.626,8.6456,318278.0
2016-05-16 11:40:00,13.28,13.3,13.27,13.27,337290.0,8.6456,8.6586,8.6391,8.6391,337290.0
2016-05-16 11:50:00,13.27,13.3,13.27,13.3,269801.0,8.6391,8.6586,8.6391,8.6586,269801.0
2016-05-16 12:00:00,13.29,13.3,13.26,13.27,184960.0,8.6521,8.6586,8.6326,8.6391,184960.0
2016-05-16 12:10:00,13.27,13.27,13.25,13.26,439229.0,8.6391,8.6391,8.626,8.6326,439229.0
2016-05-16 12:20:00,13.26,13.27,13.25,13.26,308690.0,8.6326,8.6391,8.626,8.6326,308690.0
2016-05-16 12:30:00,13.26,13.27,13.25,13.26,226516.0,8.6326,8.6391,8.626,8.6326,226516.0
2016-05-16 12:40:00,13.26,13.26,13.25,13.26,95172.0,8.6326,8.6326,8.626,8.6326,95172.0
2016-05-16 12:50:00,13.25,13.27,13.25,13.27,226322.0,8.626,8.6391,8.626,8.6391,226322.0
2016-05-16 13:00:00,13.27,13.29,13.26,13.26,443856.0,8.6391,8.6521,8.6326,8.6326,443856.0
2016-05-16 13:10:00,13.26,13.27,13.25,13.27,377067.0,8.6326,8.6391,8.626,8.6391,377067.0
2016-05-16 13:20:00,13.27,13.27,13.26,13.27,133470.0,8.6391,8.6391,8.6326,8.6391,133470.0
2016-05-16 13:30:00,13.27,13.27,13.25,13.26,271776.0,8.6391,8.6391,8.626,8.6326,271776.0
2016-05-16 13:40:00,13.26,13.27,13.25,13.27,273485.0,8.6326,8.6391,8.626,8.6391,273485.0
2016-05-16 13:50:00,13.27,13.29,13.26,13.29,297018.0,8.6391,8.6521,8.6326,8.6521,297018.0
2016-05-16 14:00:00,13.29,13.32,13.28,13.31,502312.0,8.6521,8.6716,8.6456,8.6651,502312.0
2016-05-16 14:10:00,13.31,13.32,13.3,13.32,461404.0,8.6651,8.6716,8.6586,8.6716,461404.0
2016-05-16 14:20:00,13.32,13.32,13.31,13.31,299507.0,8.6716,8.6716,8.6651,8.6651,299507.0
2016-05-16 14:30:00,13.32,13.34,13.31,13.31,685626.0,8.6716,8.6846,8.6651,8.6651,685626.0
2016-05-16 14:40:00,13.32,13.33,13.31,13.33,184700.0,8.6716,8.6781,8.6651,8.6781,184700.0
2016-05-16 14:50:00,13.33,13.33,13.32,13.32,224033.0,8.6781,8.6781,8.6716,8.6716,224033.0
2016-05-16 15:00:00,13.33,13.33,13.32,13.33,224535.0,8.6781,8.6781,8.6716,8.6781,224535.0
2016-05-16 15:10:00,13.33,13.33,13.32,13.33,188567.0,8.6781,8.6781,8.6716,8.6781,188567.0
2016-05-16 15:20:00,13.33,13.33,13.32,13.33,382641.0,8.6781,8.6781,8.6716,8.6781,382641.0
2016-05-16 15:30:00,13.33,13.33,13.31,13.32,474706.0,8.6781,8.6781,8.6651,8.6716,474706.0
2016-05-16 15:40:00,13.32,13.32,13.31,13.32,449765.0,8.6716,8.6716,8.6651,8.6716,449765.0
2016-05-16 15:50:00,13.32,13.32,13.31,13.31,1474314.0,8.6716,8.6716,8.6651,8.6651,1474314.0
2016-05-17 09:30:00,13.14,13.24,13.11,13.21,2911703.0,8.5544,8.6195,8.5349,8.6,2911703.0
2016-05-17 09:40:00,13.21,13.25,13.15,13.25,1697040.0,8.6,8.626,8.5609,8.626,1697040.0
2016-05-17 09:50:00,13.24,13.31,13.21,13.3,1203469.0,8.6195,8.6651,8.6,8.6586,1203469.0
2016-05-17 10:00:00,13.3,13.3,13.2,13.21,1136254.0,8.6586,8.6586,8.5935,8.6,1136254.0
2016-05-17 10:10:00,13.21,13.23,13.18,13.23,935009.0,8.6,8.613,8.5805,8.613,935009.0
2016-05-17 10:20:00,13.23,13.28,13.22,13.27,985216.0,8.613,8.6456,8.6065,8.6391,985216.0
2016-05-17 10:30:00,13.26,13.27,13.22,13.25,633410.0,8.6326,8.6391,8.6065,8.626,633410.0
2016-05-17 10:40:00,13.25,13.26,13.24,13.25,733019.0,8.626,8.6326,8.6195,8.626,733019.0
2016-05-17 10:50:00,13.24,13.27,13.23,13.24,1001267.0,8.6195,8.6391,8.613,8.6195,1001267.0
2016-05-17 11:00:00,13.23,13.24,13.22,13.23,473137.0,8.613,8.6195,8.6065,8.613,473137.0
2016-05-17 11:10:00,13.22,13.25,13.22,13.22,513341.0,8.6065,8.626,8.6065,8.6065,513341.0
2016-05-17 11:20:00,13.22,13.24,13.21,13.22,562094.0,8.6065,8.6195,8.6,8.6065,562094.0
2016-05-17 11:30:00,13.21,13.23,13.21,13.22,473308.0,8.6,8.613,8.6,8.6065,473308.0
2016-05-17 11:40:00,13.21,13.23,13.2,13.22,642827.0,8.6,8.613,8.5935,8.6065,642827.0
2016-05-17 11:50:00,13.22,13.24,13.21,13.21,346809.0,8.6065,8.6195,8.6,8.6,346809.0
2016-05-17 12:00:00,13.21,13.22,13.21,13.21,384099.0,8.6,8.6065,8.6,8.6,384099.0
2016-05-17 12:10:00,13.21,13.22,13.2,13.21,392661.0,8.6,8.6065,8.5935,8.6,392661.0
2016-05-17 12:20:00,13.2,13.21,13.2,13.21,254627.0,8.5935,8.6,8.5935,8.6,254627.0
2016-05-17 12:30:00,13.2,13.23,13.2,13.22,292870.0,8.5935,8.613,8.5935,8.6065,292870.0
2016-05-17 12:40:00,13.23,13.24,13.2,13.21,820603.0,8.613,8.6195,8.5935,8.6,820603.0
2016-05-17 12:50:00,13.21,13.22,13.2,13.21,246616.0,8.6,8.6065,8.5935,8.6,246616.0
2016-05-17 13:00:00,13.21,13.22,13.2,13.21,278180.0,8.6,8.6065,8.5935,8.6,278180.0
2016-05-17 13:10:00,13.21,13.22,13.21,13.21,116309.0,8.6,8.6065,8.6,8.6,116309.0
2016-05-17 13:20:00,13.21,13.22,13.2,13.22,380237.0,8.6,8.6065,8.5935,8.6065,380237.0
2016-05-17 13:30:00,13.21,13.23,13.21,13.22,267016.0,8.6,8.613,8.6,8.6065,267016.0
2016-05-17 13:40:00,13.23,13.23,13.21,13.22,190649.0,8.613,8.613,8.6,8.6065,190649.0
2016-05-17 13:50:00,13.22,13.22,13.17,13.17,646285.0,8.6065,8.6065,8.574,8.574,646285.0
2016-05-17 14:00:00,13.17,13.19,13.15,13.16,606206.0,8.574,8.587,8.5609,8.5674,606206.0
2016-05-17 14:10:00,13.16,13.17,13.11,13.11,958566.0,8.5674,8.574,8.5349,8.5349,958566.0
2016-05-17 14:20:00,13.11,13.13,13.1,13.11,1052936.0,8.5349,8.5479,8.5284,8.5349,1052936.0
2016-05-17 14:30:00,13.1,13.12,13.07,13.1,1171998.0,8.5284,8.5414,8.5089,8.5284,1171998.0
2016-05-17 14:40:00,13.11,13.13,13.09,13.12,819698.0,8.5349,8.5479,8.5219,8.5414,819698.0
2016-05-17 14:50:00,13.12,13.12,13.09,13.11,656673.0,8.5414,8.5414,8.5219,8.5349,656673.0
2016-05-17 15:00:00,13.11,13.14,13.1,13.13,567853.0,8.5349,8.5544,8.5284,8.5479,567853.0
2016-05-17 15:10:00,13.13,13.13,13.09,13.1,532117.0,8.5479,8.5479,8.5219,8.5284,532117.0
2016-05-17 15:20:00,13.1,13.11,13.09,13.11,621864.0,8.5284,8.5349,8.5219,8.5349,621864.0
2016-05-17 15:30:00,13.11,13.12,13.1,13.12,851279.0,8.5349,8.5414,8.5284,8.5414,851279.0
2016-05-17 15:40:00,13.12,13.14,13.11,13.13,1897917.0,8.5414,8.5544,8.5349,8.5479,1897917.0
2016-05-17 15:50:00,13.13,13.14,13.12,13.13,2665524.0,8.5479,8.5544,8.5414,8.5479,2665524.0
2016-05-18 09:30:00,13.12,13.15,13.07,13.09,1820563.0,8.5414,8.5609,8.5089,8.5219,1820563.0
2016-05-18 09:40:00,13.09,13.17,13.08,13.15,1369473.0,8.5219,8.574,8.5154,8.5609,1369473.0
2016-05-18 09:50:00,13.16,13.18,13.13,13.18,570316.0,8.5674,8.5805,8.5479,8.5805,570316.0
2016-05-18 10:00:00,13.18,13.27,13.16,13.26,1549563.0,8.5805,8.6391,8.5674,8.6326,1549563.0
2016-05-18 10:10:00,13.26,13.32,13.26,13.28,904259.0,8.6326,8.6716,8.6326,8.6456,904259.0
2016-05-18 10:20:00,13.28,13.34,13.27,13.33,851241.0,8.6456,8.6846,8.6391,8.6781,851241.0
2016-05-18 10:30:00,13.33,13.33,13.27,13.27,523988.0,8.6781,8.6781,8.6391,8.6391,523988.0
2016-05-18 10:40:00,13.27,13.31,13.25,13.29,736826.0,8.6391,8.6651,8.626,8.6521,736826.0
2016-05-18 10:50:00,13.29,13.3,13.22,13.24,275057.0,8.6521,8.6586,8.6065,8.6195,275057.0
2016-05-18 11:00:00,13.24,13.25,13.22,13.24,338325.0,8.6195,8.626,8.6065,8.6195,338325.0
2016-05-18 11:10:00,13.25,13.25,13.22,13.23,202392.0,8.626,8.626,8.6065,8.613,202392.0
2016-05-18 11:20:00,13.24,13.25,13.21,13.25,305809.0,8.6195,8.626,8.6,8.626,305809.0
2016-05-18 11:30:00,13.24,13.28,13.22,13.27,404142.0,8.6195,8.6456,8.6065,8.6391,404142.0
2016-05-18 11:40:00,13.28,13.29,13.26,13.27,279679.0,8.6456,8.6521,8.6326,8.6391,279679.0
2016-05-18 11:50:00,13.27,13.28,13.23,13.25,286405.0,8.6391,8.6456,8.613,8.626,286405.0
2016-05-18 12:00:00,13.25,13.25,13.24,13.24,76959.0,8.626,8.626,8.6195,8.6195,76959.0
2016-05-18 12:10:00,13.25,13.26,13.23,13.25,234606.0,8.626,8.6326,8.613,8.626,234606.0
2016-05-18 12:20:00,13.25,13.26,13.23,13.24,162038.0,8.626,8.6326,8.613,8.6195,162038.0
2016-05-18 12:30:00,13.24,13.26,13.23,13.25,167292.0,8.6195,8.6326,8.613,8.626,167292.0
2016-05-18 12:40:00,13.25,13.26,13.24,13.26,155172.0,8.626,8.6326,8.6195,8.6326,155172.0
2016-05-18 12:50:00,13.26,13.28,13.25,13.28,209258.0,8.6326,8.6456,8.626,8.6456,209258.0
2016-05-18 13:00:00,13.28,13.29,13.26,13.27,214527.0,8.6456,8.6521,8.6326,8.6391,214527.0
2016-05-18 13:10:00,13.27,13.28,13.26,13.28,97327.0,8.6391,8.6456,8.6326,8.6456,97327.0
2016-05-18 13:20:00,13.27,13.3,13.25,13.28,494424.0,8.6391,8.6586,8.626,8.6456,494424.0
2016-05-18 13:30:00,13.28,13.3,13.27,13.29,252073.0,8.6456,8.6586,8.6391,8.6521,252073.0
2016-05-18 13:40:00,13.29,13.3,13.27,13.29,252036.0,8.6521,8.6586,8.6391,8.6521,252036.0
2016-05-18 13:50:00,13.28,13.31,13.27,13.27,412086.0,8.6456,8.6651,8.6391,8.6391,412086.0
2016-05-18 14:00:00,13.28,13.28,13.16,13.2,904431.0,8.6456,8.6456,8.5674,8.5935,904431.0
2016-05-18 14:10:00,13.2,13.21,13.14,13.17,704464.0,8.5935,8.6,8.5544,8.574,704464.0
2016-05-18 14:20:00,13.16,13.17,13.09,13.09,741501.0,8.5674,8.574,8.5219,8.5219,741501.0
2016-05-18 14:30:00,13.09,13.13,13.05,13.11,573674.0,8.5219,8.5479,8.4958,8.5349,573674.0
2016-05-18 14:40:00,13.11,13.16,13.1,13.14,657277.0,8.5349,8.5674,8.5284,8.5544,657277.0
2016-05-18 14:50:00,13.15,13.18,13.14,13.17,531939.0,8.5609,8.5805,8.5544,8.574,531939.0
2016-05-18 15:00:00,13.17,13.2,13.16,13.18,433370.0,8.574,8.5935,8.5674,8.5805,433370.0
2016-05-18 15:10:00,13.18,13.18,13.13,13.15,552709.0,8.5805,8.5805,8.5479,8.5609,552709.0
2016-05-18 15:20:00,13.15,13.15,13.1,13.12,550087.0,8.5609,8.5609,8.5284,8.5414,550087.0
2016-05-18 15:30:00,13.12,13.15,13.11,13.11,586940.0,8.5414,8.5609,8.5349,8.5349,586940.0
2016-05-18 15:40:00,13.11,13.17,13.11,13.16,629003.0,8.5349,8.574,8.5349,8.5674,629003.0
2016-05-18 15:50:00,13.16,13.17,13.14,13.16,1097789.0,8.5674,8.574,8.5544,8.5674,1097789.0
2016-05-19 09:30:00,13.1,13.18,13.08,13.18,1452747.0,8.5284,8.5805,8.5154,8.5805,1452747.0
2016-05-19 09:40:00,13.18,13.2,13.13,13.14,1235137.0,8.5805,8.5935,8.5479,8.5544,1235137.0
2016-05-19 09:50:00,13.14,13.15,13.05,13.06,812052.0,8.5544,8.5609,8.4958,8.5023,812052.0
2016-05-19 10:00:00,13.06,13.09,13.05,13.09,548898.0,8.5023,8.5219,8.4958,8.5219,548898.0
2016-05-19 10:10:00,13.09,13.1,13.05,13.07,939093.0,8.5219,8.5284,8.4958,8.5089,939093.0
2016-05-19 10:20:00,13.06,13.08,13.05,13.07,1022779.0,8.5023,8.5154,8.4958,8.5089,1022779.0
2016-05-19 10:30:00,13.07,13.11,13.07,13.08,796589.0,8.5089,8.5349,8.5089,8.5154,796589.0
2016-05-19 10:40:00,13.08,13.12,13.08,13.1,388698.0,8.5154,8.5414,8.5154,8.5284,388698.0
2016-05-19 10:50:00,13.1,13.1,13.05,13.05,555454.0,8.5284,8.5284,8.4958,8.4958,555454.0
2016-05-19 11:00:00,13.05,13.07,13.03,13.04,719602.0,8.4958,8.5089,8.4828,8.4893,719602.0
2016-05-19 11:10:00,13.04,13.06,13.02,13.04,653449.0,8.4893,8.5023,8.4763,8.4893,653449.0
2016-05-19 11:20:00,13.04,13.07,13.04,13.06,425520.0,8.4893,8.5089,8.4893,8.5023,425520.0
2016-05-19 11:30:00,13.06,13.06,13.04,13.04,219056.0,8.5023,8.5023,8.4893,8.4893,219056.0
2016-05-19 11:40:00,13.05,13.05,13.04,13.04,223206.0,8.4958,8.4958,8.4893,8.4893,223206.0
2016-05-19 11:50:00,13.04,13.08,13.03,13.08,1069355.0,8.4893,8.5154,8.4828,8.5154,1069355.0
2016-05-19 12:00:00,13.07,13.1,13.06,13.1,664193.0,8.5089,8.5284,8.5023,8.5284,664193.0
2016-05-19 12:10:00,13.1,13.12,13.09,13.11,581512.0,8.5284,8.5414,8.5219,8.5349,581512.0
2016-05-19 12:20:00,13.11,13.12,13.09,13.1,469162.0,8.5349,8.5414,8.5219,8.5284,469162.0
2016-05-19 12:30:00,13.09,13.1,13.07,13.09,359309.0,8.5219,8.5284,8.5089,8.5219,359309.0
2016-05-19 12:40:00,13.09,13.1,13.07,13.08,346058.0,8.5219,8.5284,8.5089,8.5154,346058.0
2016-05-19 12:50:00,13.07,13.08,13.04,13.05,383771.0,8.5089,8.5154,8.4893,8.4958,383771.0
2016-05-19 13:00:00,13.06,13.07,13.03,13.04,444673.0,8.5023,8.5089,8.4828,8.4893,444673.0
2016-05-19 13:10:00,13.04,13.07,13.03,13.06,871383.0,8.4893,8.5089,8.4828,8.5023,871383.0
2016-05-19 13:20:00,13.06,13.06,13.03,13.04,252281.0,8.5023,8.5023,8.4828,8.4893,252281.0
2016-05-19 13:30:00,13.04,13.06,13.03,13.04,345102.0,8.4893,8.5023,8.4828,8.4893,345102.0
2016-05-19 13:40:00,13.04,13.07,13.04,13.05,266056.0,8.4893,8.5089,8.4893,8.4958,266056.0
2016-05-19 13:50:00,13.05,13.06,13.04,13.05,231090.0,8.4958,8.5023,8.4893,8.4958,231090.0
2016-05-19 14:00:00,13.05,13.08,13.05,13.08,183884.0,8.4958,8.5154,8.4958,8.5154,183884.0
2016-05-19 14:10:00,13.07,13.1,13.07,13.09,450595.0,8.5089,8.5284,8.5089,8.5219,450595.0
2016-05-19 14:20:00,13.1,13.12,13.08,13.11,577258.0,8.5284,8.5414,8.5154,8.5349,577258.0
2016-05-19 14:30:00,13.12,13.12,13.09,13.1,367232.0,8.5414,8.5414,8.5219,8.5284,367232.0
2016-05-19 14:40:00,13.1,13.11,13.09,13.09,234518.0,8.5284,8.5349,8.5219,8.5219,234518.0
2016-05-19 14:50:00,13.09,13.1,13.05,13.06,486364.0,8.5219,8.5284,8.4958,8.5023,486364.0
2016-05-19 15:00:00,13.07,13.09,13.06,13.09,248260.0,8.5089,8.5219,8.5023,8.5219,248260.0
2016-05-19 15:10:00,13.09,13.09,13.07,13.09,418606.0,8.5219,8.5219,8.5089,8.5219,418606.0
2016-05-19 15:20:00,13.09,13.11,13.08,13.09,481129.0,8.5219,8.5349,8.5154,8.5219,481129.0
2016-05-19 15:30:00,13.09,13.1,13.08,13.1,488260.0,8.5219,8.5284,8.5154,8.5284,488260.0
2016-05-19 15:40:00,13.1,13.11,13.09,13.11,553597.0,8.5284,8.5349,8.5219,8.5349,553597.0
2016-05-19 15:50:00,13.11,13.11,13.08,13.08,1777449.0,8.5349,8.5349,8.5154,8.5154,1777449.0
2016-05-20 09:30:00,13.15,13.21,13.13,13.19,2668421.0,8.5609,8.6,8.5479,8.587,2668421.0
2016-05-20 09:40:00,13.19,13.2,13.13,13.18,912019.0,8.587,8.5935,8.5479,8.5805,912019.0
2016-05-20 09:50:00,13.18,13.22,13.17,13.22,1104778.0,8.5805,8.6065,8.574,8.6065,1104778.0
2016-05-20 10:00:00,13.21,13.24,13.2,13.24,698942.0,8.6,8.6195,8.5935,8.6195,698942.0
2016-05-20 10:10:00,13.24,13.26,13.21,13.25,1243653.0,8.6195,8.6326,8.6,8.626,1243653.0
2016-05-20 10:20:00,13.26,13.26,13.19,13.2,447102.0,8.6326,8.6326,8.587,8.5935,447102.0
2016-05-20 10:30:00,13.2,13.2,13.18,13.2,273744.0,8.5935,8.5935,8.5805,8.5935,273744.0
2016-05-20 10:40:00,13.2,13.23,13.2,13.21,399486.0,8.5935,8.613,8.5935,8.6,399486.0
2016-05-20 10:50:00,13.21,13.23,13.19,13.2,254353.0,8.6,8.613,8.587,8.5935,254353.0
2016-05-20 11:00:00,13.19,13.22,13.19,13.19,265196.0,8.587,8.6065,8.587,8.587,265196.0
2016-05-20 11:10:00,13.2,13.22,13.19,13.21,203541.0,8.5935,8.6065,8.587,8.6,203541.0
2016-05-20 11:20:00,13.21,13.24,13.2,13.23,700379.0,8.6,8.6195,8.5935,8.613,700379.0
2016-05-20 11:30:00,13.23,13.24,13.22,13.24,215216.0,8.613,8.6195,8.6065,8.6195,215216.0
2016-05-20 11:40:00,13.24,13.24,13.2,13.2,298411.0,8.6195,8.6195,8.5935,8.5935,298411.0
2016-05-20 11:50:00,13.2,13.22,13.17,13.2,1154181.0,8.5935,8.6065,8.574,8.5935,1154181.0
2016-05-20 12:00:00,13.21,13.21,13.19,13.2,137605.0,8.6,8.6,8.587,8.5935,137605.0
2016-05-20 12:10:00,13.19,13.21,13.18,13.21,343453.0,8.587,8.6,8.5805,8.6,343453.0
2016-05-20 12:20:00,13.21,13.21,13.2,13.2,78558.0,8.6,8.6,8.5935,8.5935,78558.0
2016-05-20 12:30:00,13.21,13.21,13.19,13.2,212343.0,8.6,8.6,8.587,8.5935,212343.0
2016-05-20 12:40:00,13.2,13.2,13.19,13.2,142443.0,8.5935,8.5935,8.587,8.5935,142443.0
2016-05-20 12:50:00,13.2,13.21,13.19,13.21,361448.0,8.5935,8.6,8.587,8.6,361448.0
2016-05-20 13:00:00,13.21,13.21,13.19,13.19,247602.0,8.6,8.6,8.587,8.587,247602.0
2016-05-20 13:10:00,13.2,13.21,13.19,13.2,173747.0,8.5935,8.6,8.587,8.5935,173747.0
2016-05-20 13:20:00,13.21,13.21,13.2,13.2,161885.0,8.6,8.6,8.5935,8.5935,161885.0
2016-05-20 13:30:00,13.2,13.2,13.17,13.17,286110.0,8.5935,8.5935,8.574,8.574,286110.0
2016-05-20 13:40:00,13.17,13.18,13.16,13.17,190755.0,8.574,8.5805,8.5674,8.574,190755.0
2016-05-20 13:50:00,13.17,13.18,13.16,13.17,158445.0,8.574,8.5805,8.5674,8.574,158445.0
2016-05-20 14:00:00,13.18,13.18,13.16,13.18,255768.0,8.5805,8.5805,8.5674,8.5805,255768.0
2016-05-20 14:10:00,13.18,13.19,13.17,13.17,334930.0,8.5805,8.587,8.574,8.574,334930.0
2016-05-20 14:20:00,13.17,13.19,13.17,13.19,221835.0,8.574,8.587,8.574,8.587,221835.0
2016-05-20 14:30:00,13.19,13.19,13.18,13.19,113898.0,8.587,8.587,8.5805,8.587,113898.0
2016-05-20 14:40:00,13.19,13.19,13.17,13.18,242477.0,8.587,8.587,8.574,8.5805,242477.0
2016-05-20 14:50:00,13.18,13.18,13.16,13.17,200777.0,8.5805,8.5805,8.5674,8.574,200777.0
2016-05-20 15:00:00,13.17,13.18,13.15,13.17,507371.0,8.574,8.5805,8.5609,8.574,507371.0
2016-05-20 15:10:00,13.17,13.17,13.16,13.16,241447.0,8.574,8.574,8.5674,8.5674,241447.0
2016-05-20 15:20:00,13.16,13.17,13.14,13.16,417565.0,8.5674,8.574,8.5544,8.5674,417565.0
2016-05-20 15:30:00,13.15,13.16,13.15,13.16,239973.0,8.5609,8.5674,8.5609,8.5674,239973.0
2016-05-20 15:40:00,13.16,13.17,13.15,13.17,540503.0,8.5674,8.574,8.5609,8.574,540503.0
2016-05-20 15:50:00,13.17,13.2,13.16,13.2,1451523.0,8.574,8.5935,8.5674,8.5935,1451523.0
2016-05-23 09:30:00,13.14,13.19,13.11,13.15,1376021.0,8.5544,8.587,8.5349,8.5609,1376021.0
2016-05-23 09:40:00,13.15,13.17,13.11,13.14,796741.0,8.5609,8.574,8.5349,8.5544,796741.0
2016-05-23 09:50:00,13.14,13.15,13.11,13.13,349770.0,8.5544,8.5609,8.5349,8.5479,349770.0
2016-05-23 10:00:00,13.13,13.17,13.12,13.17,478332.0,8.5479,8.574,8.5414,8.574,478332.0
2016-05-23 10:10:00,13.17,13.19,13.14,13.19,980853.0,8.574,8.587,8.5544,8.587,980853.0
2016-05-23 10:20:00,13.19,13.2,13.17,13.18,306415.0,8.587,8.5935,8.574,8.5805,306415.0
2016-05-23 10:30:00,13.18,13.18,13.16,13.17,247948.0,8.5805,8.5805,8.5674,8.574,247948.0
2016-05-23 10:40:00,13.17,13.17,13.13,13.14,275204.0,8.574,8.574,8.5479,8.5544,275204.0
2016-05-23 10:50:00,13.14,13.15,13.13,13.14,258272.0,8.5544,8.5609,8.5479,8.5544,258272.0
2016-05-23 11:00:00,13.14,13.17,13.14,13.16,307551.0,8.5544,8.574,8.5544,8.5674,307551.0
2016-05-23 11:10:00,13.16,13.17,13.15,13.16,338777.0,8.5674,8.574,8.5609,8.5674,338777.0
2016-05-23 11:20:00,13.16,13.18,13.15,13.17,317100.0,8.5674,8.5805,8.5609,8.574,317100.0
2016-05-23 11:30:00,13.17,13.17,13.13,13.14,384699.0,8.574,8.574,8.5479,8.5544,384699.0
2016-05-23 11:40:00,13.13,13.15,13.12,13.13,336641.0,8.5479,8.5609,8.5414,8.5479,336641.0
2016-05-23 11:50:00,13.13,13.14,13.12,13.13,141282.0,8.5479,8.5544,8.5414,8.5479,141282.0
2016-05-23 12:00:00,13.13,13.13,13.12,13.12,142760.0,8.5479,8.5479,8.5414,8.5414,142760.0
2016-05-23 12:10:00,13.13,13.14,13.12,13.13,182003.0,8.5479,8.5544,8.5414,8.5479,182003.0
2016-05-23 12:20:00,13.13,13.16,13.13,13.15,410119.0,8.5479,8.5674,8.5479,8.5609,410119.0
2016-05-23 12:30:00,13.14,13.16,13.14,13.16,158462.0,8.5544,8.5674,8.5544,8.5674,158462.0
2016-05-23 12:40:00,13.15,13.17,13.14,13.16,240127.0,8.5609,8.574,8.5544,8.5674,240127.0
2016-05-23 12:50:00,13.17,13.17,13.15,13.17,319676.0,8.574,8.574,8.5609,8.574,319676.0
2016-05-23 13:00:00,13.17,13.18,13.16,13.18,187481.0,8.574,8.5805,8.5674,8.5805,187481.0
2016-05-23 13:10:00,13.18,13.18,13.16,13.17,167466.0,8.5805,8.5805,8.5674,8.574,167466.0
2016-05-23 13:20:00,13.17,13.17,13.15,13.16,271436.0,8.574,8.574,8.5609,8.5674,271436.0
2016-05-23 13:30:00,13.17,13.17,13.15,13.16,351636.0,8.574,8.574,8.5609,8.5674,351636.0
2016-05-23 13:40:00,13.16,13.18,13.16,13.16,222348.0,8.5674,8.5805,8.5674,8.5674,222348.0
2016-05-23 13:50:00,13.17,13.17,13.16,13.16,144775.0,8.574,8.574,8.5674,8.5674,144775.0
2016-05-23 14:00:00,13.16,13.17,13.15,13.16,249421.0,8.5674,8.574,8.5609,8.5674,249421.0
2016-05-23 14:10:00,13.16,13.16,13.14,13.15,184647.0,8.5674,8.5674,8.5544,8.5609,184647.0
2016-05-23 14:20:00,13.15,13.16,13.14,13.15,712256.0,8.5609,8.5674,8.5544,8.5609,712256.0
2016-05-23 14:30:00,13.16,13.17,13.15,13.17,282686.0,8.5674,8.574,8.5609,8.574,282686.0
2016-05-23 14:40:00,13.16,13.18,13.15,13.17,507255.0,8.5674,8.5805,8.5609,8.574,507255.0
2016-05-23 14:50:00,13.17,13.18,13.16,13.18,310366.0,8.574,8.5805,8.5674,8.5805,310366.0
2016-05-23 15:00:00,13.18,13.18,13.16,13.17,337983.0,8.5805,8.5805,8.5674,8.574,337983.0
2016-05-23 15:10:00,13.17,13.17,13.15,13.16,206739.0,8.574,8.574,8.5609,8.5674,206739.0
2016-05-23 15:20:00,13.15,13.16,13.15,13.15,103522.0,8.5609,8.5674,8.5609,8.5609,103522.0
2016-05-23 15:30:00,13.16,13.16,13.14,13.15,413703.0,8.5674,8.5674,8.5544,8.5609,413703.0
2016-05-23 15:40:00,13.14,13.15,13.14,13.15,316958.0,8.5544,8.5609,8.5544,8.5609,316958.0
2016-05-23 15:50:00,13.15,13.15,13.13,13.14,1293531.0,8.5609,8.5609,8.5479,8.5544,1293531.0
2016-05-24 09:30:00,13.16,13.21,13.16,13.19,1173821.0,8.5674,8.6,8.5674,8.587,1173821.0
2016-05-24 09:40:00,13.19,13.22,13.16,13.19,823688.0,8.587,8.6065,8.5674,8.587,823688.0
2016-05-24 09:50:00,13.2,13.21,13.18,13.18,437577.0,8.5935,8.6,8.5805,8.5805,437577.0
2016-05-24 10:00:00,13.19,13.24,13.18,13.24,865131.0,8.587,8.6195,8.5805,8.6195,865131.0
2016-05-24 10:10:00,13.23,13.25,13.21,13.24,1109555.0,8.613,8.626,8.6,8.6195,1109555.0
2016-05-24 10:20:00,13.24,13.27,13.23,13.27,657535.0,8.6195,8.6391,8.613,8.6391,657535.0
2016-05-24 10:30:00,13.26,13.27,13.23,13.25,446920.0,8.6326,8.6391,8.613,8.626,446920.0
2016-05-24 10:40:00,13.26,13.27,13.21,13.21,445167.0,8.6326,8.6391,8.6,8.6,445167.0
2016-05-24 10:50:00,13.21,13.23,13.21,13.23,270893.0,8.6,8.613,8.6,8.613,270893.0
2016-05-24 11:00:00,13.23,13.25,13.22,13.24,485918.0,8.613,8.626,8.6065,8.6195,485918.0
2016-05-24 11:10:00,13.24,13.25,13.22,13.23,327587.0,8.6195,8.626,8.6065,8.613,327587.0
2016-05-24 11:20:00,13.24,13.25,13.23,13.25,363153.0,8.6195,8.626,8.613,8.626,363153.0
2016-05-24 11:30:00,13.25,13.25,13.23,13.25,554232.0,8.626,8.626,8.613,8.626,554232.0
2016-05-24 11:40:00,13.25,13.25,13.24,13.25,106479.0,8.626,8.626,8.6195,8.626,106479.0
2016-05-24 11:50:00,13.25,13.28,13.24,13.28,617555.0,8.626,8.6456,8.6195,8.6456,617555.0
2016-05-24 12:00:00,13.27,13.28,13.26,13.28,196714.0,8.6391,8.6456,8.6326,8.6456,196714.0
2016-05-24 12:10:00,13.28,13.28,13.26,13.27,230543.0,8.6456,8.6456,8.6326,8.6391,230543.0
2016-05-24 12:20:00,13.28,13.28,13.27,13.28,109879.0,8.6456,8.6456,8.6391,8.6456,109879.0
2016-05-24 12:30:00,13.28,13.29,13.27,13.28,332291.0,8.6456,8.6521,8.6391,8.6456,332291.0
2016-05-24 12:40:00,13.28,13.28,13.27,13.28,176854.0,8.6456,8.6456,8.6391,8.6456,176854.0
2016-05-24 12:50:00,13.28,13.3,13.27,13.29,439791.0,8.6456,8.6586,8.6391,8.6521,439791.0
2016-05-24 13:00:00,13.29,13.29,13.26,13.28,507259.0,8.6521,8.6521,8.6326,8.6456,507259.0
2016-05-24 13:10:00,13.28,13.28,13.26,13.28,173295.0,8.6456,8.6456,8.6326,8.6456,173295.0
2016-05-24 13:20:00,13.28,13.28,13.26,13.28,338172.0,8.6456,8.6456,8.6326,8.6456,338172.0
2016-05-24 13:30:00,13.28,13.28,13.26,13.27,267170.0,8.6456,8.6456,8.6326,8.6391,267170.0
2016-05-24 13:40:00,13.28,13.28,13.25,13.26,308296.0,8.6456,8.6456,8.626,8.6326,308296.0
2016-05-24 13:50:00,13.26,13.27,13.25,13.27,236145.0,8.6326,8.6391,8.626,8.6391,236145.0
2016-05-24 14:00:00,13.26,13.27,13.25,13.25,209237.0,8.6326,8.6391,8.626,8.626,209237.0
2016-05-24 14:10:00,13.26,13.28,13.25,13.26,467409.0,8.6326,8.6456,8.626,8.6326,467409.0
2016-05-24 14:20:00,13.27,13.27,13.25,13.26,246437.0,8.6391,8.6391,8.626,8.6326,246437.0
2016-05-24 14:30:00,13.26,13.27,13.25,13.26,207172.0,8.6326,8.6391,8.626,8.6326,207172.0
2016-05-24 14:40:00,13.26,13.27,13.25,13.26,196983.0,8.6326,8.6391,8.626,8.6326,196983.0
2016-05-24 14:50:00,13.25,13.27,13.25,13.26,237687.0,8.626,8.6391,8.626,8.6326,237687.0
2016-05-24 15:00:00,13.26,13.28,13.26,13.28,282043.0,8.6326,8.6456,8.6326,8.6456,282043.0
2016-05-24 15:10:00,13.28,13.3,13.27,13.3,579893.0,8.6456,8.6586,8.6391,8.6586,579893.0
2016-05-24 15:20:00,13.29,13.3,13.28,13.29,517795.0,8.6521,8.6586,8.6456,8.6521,517795.0
2016-05-24 15:30:00,13.29,13.3,13.28,13.29,578070.0,8.6521,8.6586,8.6456,8.6521,578070.0
2016-05-24 15:40:00,13.29,13.3,13.28,13.29,669462.0,8.6521,8.6586,8.6456,8.6521,669462.0
2016-05-24 15:50:00,13.29,13.29,13.28,13.29,1552767.0,8.6521,8.6521,8.6456,8.6521,1552767.0
2016-05-25 09:30:00,13.33,13.4,13.33,13.4,1245676.0,8.6781,8.7237,8.6781,8.7237,1245676.0
2016-05-25 09:40:00,13.39,13.46,13.39,13.45,2376350.0,8.7172,8.7628,8.7172,8.7562,2376350.0
2016-05-25 09:50:00,13.45,13.5,13.44,13.49,1123496.0,8.7562,8.7888,8.7497,8.7823,1123496.0
2016-05-25 10:00:00,13.5,13.53,13.49,13.5,1203321.0,8.7888,8.8083,8.7823,8.7888,1203321.0
2016-05-25 10:10:00,13.5,13.55,13.49,13.55,1039140.0,8.7888,8.8213,8.7823,8.8213,1039140.0
2016-05-25 10:20:00,13.55,13.55,13.53,13.54,921056.0,8.8213,8.8213,8.8083,8.8148,921056.0
2016-05-25 10:30:00,13.54,13.6,13.54,13.59,1835792.0,8.8148,8.8539,8.8148,8.8474,1835792.0
2016-05-25 10:40:00,13.59,13.59,13.55,13.56,916396.0,8.8474,8.8474,8.8213,8.8279,916396.0
2016-05-25 10:50:00,13.55,13.57,13.52,13.57,1437631.0,8.8213,8.8344,8.8018,8.8344,1437631.0
2016-05-25 11:00:00,13.57,13.58,13.56,13.57,504956.0,8.8344,8.8409,8.8279,8.8344,504956.0
2016-05-25 11:10:00,13.57,13.58,13.56,13.56,566494.0,8.8344,8.8409,8.8279,8.8279,566494.0
2016-05-25 11:20:00,13.57,13.58,13.56,13.57,576088.0,8.8344,8.8409,8.8279,8.8344,576088.0
2016-05-25 11:30:00,13.57,13.58,13.55,13.56,442129.0,8.8344,8.8409,8.8213,8.8279,442129.0
2016-05-25 11:40:00,13.56,13.56,13.54,13.54,231370.0,8.8279,8.8279,8.8148,8.8148,231370.0
2016-05-25 11:50:00,13.54,13.56,13.53,13.56,533112.0,8.8148,8.8279,8.8083,8.8279,533112.0
2016-05-25 12:00:00,13.56,13.56,13.53,13.54,665663.0,8.8279,8.8279,8.8083,8.8148,665663.0
2016-05-25 12:10:00,13.53,13.55,13.52,13.54,228374.0,8.8083,8.8213,8.8018,8.8148,228374.0
2016-05-25 12:20:00,13.54,13.54,13.52,13.52,156360.0,8.8148,8.8148,8.8018,8.8018,156360.0
2016-05-25 12:30:00,13.52,13.54,13.51,13.54,399084.0,8.8018,8.8148,8.7953,8.8148,399084.0
2016-05-25 12:40:00,13.54,13.54,13.51,13.51,206806.0,8.8148,8.8148,8.7953,8.7953,206806.0
2016-05-25 12:50:00,13.51,13.55,13.51,13.53,226114.0,8.7953,8.8213,8.7953,8.8083,226114.0
2016-05-25 13:00:00,13.54,13.55,13.53,13.54,243827.0,8.8148,8.8213,8.8083,8.8148,243827.0
2016-05-25 13:10:00,13.54,13.55,13.54,13.54,189532.0,8.8148,8.8213,8.8148,8.8148,189532.0
2016-05-25 13:20:00,13.54,13.55,13.53,13.54,300800.0,8.8148,8.8213,8.8083,8.8148,300800.0
2016-05-25 13:30:00,13.53,13.54,13.53,13.53,113726.0,8.8083,8.8148,8.8083,8.8083,113726.0
2016-05-25 13:40:00,13.53,13.54,13.52,13.52,277674.0,8.8083,8.8148,8.8018,8.8018,277674.0
2016-05-25 13:50:00,13.52,13.53,13.52,13.52,130865.0,8.8018,8.8083,8.8018,8.8018,130865.0
2016-05-25 14:00:00,13.52,13.53,13.51,13.51,219725.0,8.8018,8.8083,8.7953,8.7953,219725.0
2016-05-25 14:10:00,13.52,13.55,13.51,13.54,407026.0,8.8018,8.8213,8.7953,8.8148,407026.0
2016-05-25 14:20:00,13.54,13.55,13.53,13.54,419128.0,8.8148,8.8213,8.8083,8.8148,419128.0
2016-05-25 14:30:00,13.54,13.55,13.53,13.54,253539.0,8.8148,8.8213,8.8083,8.8148,253539.0
2016-05-25 14:40:00,13.53,13.55,13.53,13.54,424476.0,8.8083,8.8213,8.8083,8.8148,424476.0
2016-05-25 14:50:00,13.54,13.55,13.53,13.54,509939.0,8.8148,8.8213,8.8083,8.8148,509939.0
2016-05-25 15:00:00,13.53,13.54,13.52,13.53,347970.0,8.8083,8.8148,8.8018,8.8083,347970.0
2016-05-25 15:10:00,13.53,13.54,13.52,13.54,278565.0,8.8083,8.8148,8.8018,8.8148,278565.0
2016-05-25 15:20:00,13.54,13.56,13.53,13.55,505090.0,8.8148,8.8279,8.8083,8.8213,505090.0
2016-05-25 15:30:00,13.56,13.56,13.55,13.56,225057.0,8.8279,8.8279,8.8213,8.8279,225057.0
2016-05-25 15:40:00,13.56,13.56,13.53,13.54,559095.0,8.8279,8.8279,8.8083,8.8148,559095.0
2016-05-25 15:50:00,13.54,13.54,13.52,13.53,1735041.0,8.8148,8.8148,8.8018,8.8083,1735041.0
2016-05-26 09:30:00,13.59,13.68,13.55,13.6,1558560.0,8.8474,8.906,8.8213,8.8539,1558560.0
2016-05-26 09:40:00,13.6,13.61,13.49,13.51,1645065.0,8.8539,8.8604,8.7823,8.7953,1645065.0
2016-05-26 09:50:00,13.51,13.51,13.43,13.45,882541.0,8.7953,8.7953,8.7432,8.7562,882541.0
2016-05-26 10:00:00,13.45,13.51,13.44,13.46,942271.0,8.7562,8.7953,8.7497,8.7628,942271.0
2016-05-26 10:10:00,13.46,13.5,13.44,13.49,405627.0,8.7628,8.7888,8.7497,8.7823,405627.0
2016-05-26 10:20:00,13.49,13.5,13.46,13.48,382722.0,8.7823,8.7888,8.7628,8.7758,382722.0
2016-05-26 10:30:00,13.48,13.5,13.45,13.46,323945.0,8.7758,8.7888,8.7562,8.7628,323945.0
2016-05-26 10:40:00,13.46,13.46,13.37,13.4,1641810.0,8.7628,8.7628,8.7042,8.7237,1641810.0
2016-05-26 10:50:00,13.4,13.42,13.38,13.41,511701.0,8.7237,8.7367,8.7107,8.7302,511701.0
2016-05-26 11:00:00,13.4,13.41,13.37,13.37,361445.0,8.7237,8.7302,8.7042,8.7042,361445.0
2016-05-26 11:10:00,13.37,13.41,13.37,13.41,265992.0,8.7042,8.7302,8.7042,8.7302,265992.0
2016-05-26 11:20:00,13.41,13.44,13.39,13.44,269064.0,8.7302,8.7497,8.7172,8.7497,269064.0
2016-05-26 11:30:00,13.44,13.45,13.42,13.44,495613.0,8.7497,8.7562,8.7367,8.7497,495613.0
2016-05-26 11:40:00,13.44,13.44,13.42,13.43,151636.0,8.7497,8.7497,8.7367,8.7432,151636.0
2016-05-26 11:50:00,13.42,13.44,13.42,13.43,216684.0,8.7367,8.7497,8.7367,8.7432,216684.0
2016-05-26 12:00:00,13.42,13.45,13.42,13.44,244438.0,8.7367,8.7562,8.7367,8.7497,244438.0
2016-05-26 12:10:00,13.44,13.44,13.42,13.42,98946.0,8.7497,8.7497,8.7367,8.7367,98946.0
2016-05-26 12:20:00,13.43,13.43,13.41,13.42,218978.0,8.7432,8.7432,8.7302,8.7367,218978.0
2016-05-26 12:30:00,13.41,13.42,13.41,13.42,129737.0,8.7302,8.7367,8.7302,8.7367,129737.0
2016-05-26 12:40:00,13.42,13.42,13.41,13.42,102483.0,8.7367,8.7367,8.7302,8.7367,102483.0
2016-05-26 12:50:00,13.42,13.42,13.41,13.42,119961.0,8.7367,8.7367,8.7302,8.7367,119961.0
2016-05-26 13:00:00,13.42,13.42,13.41,13.42,109648.0,8.7367,8.7367,8.7302,8.7367,109648.0
2016-05-26 13:10:00,13.42,13.44,13.41,13.44,260002.0,8.7367,8.7497,8.7302,8.7497,260002.0
2016-05-26 13:20:00,13.43,13.44,13.42,13.44,190608.0,8.7432,8.7497,8.7367,8.7497,190608.0
2016-05-26 13:30:00,13.44,13.44,13.43,13.44,138366.0,8.7497,8.7497,8.7432,8.7497,138366.0
2016-05-26 13:40:00,13.44,13.44,13.43,13.44,112130.0,8.7497,8.7497,8.7432,8.7497,112130.0
2016-05-26 13:50:00,13.44,13.46,13.43,13.46,252648.0,8.7497,8.7628,8.7432,8.7628,252648.0
2016-05-26 14:00:00,13.46,13.46,13.44,13.46,277071.0,8.7628,8.7628,8.7497,8.7628,277071.0
2016-05-26 14:10:00,13.45,13.46,13.45,13.46,148505.0,8.7562,8.7628,8.7562,8.7628,148505.0
2016-05-26 14:20:00,13.46,13.46,13.44,13.46,282875.0,8.7628,8.7628,8.7497,8.7628,282875.0
2016-05-26 14:30:00,13.45,13.46,13.45,13.46,135866.0,8.7562,8.7628,8.7562,8.7628,135866.0
2016-05-26 14:40:00,13.46,13.47,13.45,13.46,527156.0,8.7628,8.7693,8.7562,8.7628,527156.0
2016-05-26 14:50:00,13.46,13.47,13.46,13.46,183760.0,8.7628,8.7693,8.7628,8.7628,183760.0
2016-05-26 15:00:00,13.47,13.49,13.46,13.48,463754.0,8.7693,8.7823,8.7628,8.7758,463754.0
2016-05-26 15:10:00,13.48,13.48,13.45,13.46,267529.0,8.7758,8.7758,8.7562,8.7628,267529.0
2016-05-26 15:20:00,13.46,13.46,13.44,13.44,167160.0,8.7628,8.7628,8.7497,8.7497,167160.0
2016-05-26 15:30:00,13.44,13.45,13.44,13.44,143866.0,8.7497,8.7562,8.7497,8.7497,143866.0
2016-05-26 15:40:00,13.45,13.45,13.44,13.45,371817.0,8.7562,8.7562,8.7497,8.7562,371817.0
2016-05-26 15:50:00,13.44,13.46,13.44,13.46,1559133.0,8.7497,8.7628,8.7497,8.7628,1559133.0
2016-05-27 09:30:00,13.48,13.52,13.47,13.49,706093.0,8.7758,8.8018,8.7693,8.7823,706093.0
2016-05-27 09:40:00,13.5,13.53,13.47,13.52,301719.0,8.7888,8.8083,8.7693,8.8018,301719.0
2016-05-27 09:50:00,13.51,13.54,13.49,13.49,557716.0,8.7953,8.8148,8.7823,8.7823,557716.0
2016-05-27 10:00:00,13.49,13.51,13.47,13.5,451452.0,8.7823,8.7953,8.7693,8.7888,451452.0
2016-05-27 10:10:00,13.49,13.55,13.49,13.52,454181.0,8.7823,8.8213,8.7823,8.8018,454181.0
2016-05-27 10:20:00,13.51,13.52,13.49,13.49,525889.0,8.7953,8.8018,8.7823,8.7823,525889.0
2016-05-27 10:30:00,13.5,13.52,13.48,13.48,300910.0,8.7888,8.8018,8.7758,8.7758,300910.0
2016-05-27 10:40:00,13.48,13.5,13.48,13.49,318209.0,8.7758,8.7888,8.7758,8.7823,318209.0
2016-05-27 10:50:00,13.49,13.5,13.45,13.46,332990.0,8.7823,8.7888,8.7562,8.7628,332990.0
2016-05-27 11:00:00,13.46,13.48,13.46,13.46,179747.0,8.7628,8.7758,8.7628,8.7628,179747.0
2016-05-27 11:10:00,13.46,13.47,13.44,13.46,353534.0,8.7628,8.7693,8.7497,8.7628,353534.0
2016-05-27 11:20:00,13.46,13.46,13.45,13.46,109111.0,8.7628,8.7628,8.7562,8.7628,109111.0
2016-05-27 11:30:00,13.46,13.47,13.45,13.45,324211.0,8.7628,8.7693,8.7562,8.7562,324211.0
2016-05-27 11:40:00,13.46,13.46,13.44,13.44,216935.0,8.7628,8.7628,8.7497,8.7497,216935.0
2016-05-27 11:50:00,13.44,13.46,13.44,13.46,194826.0,8.7497,8.7628,8.7497,8.7628,194826.0
2016-05-27 12:00:00,13.46,13.48,13.45,13.48,281827.0,8.7628,8.7758,8.7562,8.7758,281827.0
2016-05-27 12:10:00,13.48,13.49,13.46,13.47,232562.0,8.7758,8.7823,8.7628,8.7693,232562.0
2016-05-27 12:20:00,13.46,13.47,13.46,13.47,184072.0,8.7628,8.7693,8.7628,8.7693,184072.0
2016-05-27 12:30:00,13.47,13.48,13.46,13.48,181680.0,8.7693,8.7758,8.7628,8.7758,181680.0
2016-05-27 12:40:00,13.47,13.48,13.46,13.46,175114.0,8.7693,8.7758,8.7628,8.7628,175114.0
2016-05-27 12:50:00,13.47,13.47,13.45,13.46,247691.0,8.7693,8.7693,8.7562,8.7628,247691.0
2016-05-27 13:00:00,13.46,13.46,13.45,13.46,196009.0,8.7628,8.7628,8.7562,8.7628,196009.0
2016-05-27 13:10:00,13.46,13.46,13.44,13.45,361082.0,8.7628,8.7628,8.7497,8.7562,361082.0
2016-05-27 13:20:00,13.45,13.47,13.44,13.46,442900.0,8.7562,8.7693,8.7497,8.7628,442900.0
2016-05-27 13:30:00,13.47,13.47,13.44,13.45,387798.0,8.7693,8.7693,8.7497,8.7562,387798.0
2016-05-27 13:40:00,13.45,13.47,13.44,13.46,260835.0,8.7562,8.7693,8.7497,8.7628,260835.0
2016-05-27 13:50:00,13.45,13.46,13.44,13.44,207866.0,8.7562,8.7628,8.7497,8.7497,207866.0
2016-05-27 14:00:00,13.45,13.45,13.42,13.44,455089.0,8.7562,8.7562,8.7367,8.7497,455089.0
2016-05-27 14:10:00,13.44,13.44,13.43,13.44,133776.0,8.7497,8.7497,8.7432,8.7497,133776.0
2016-05-27 14:20:00,13.43,13.46,13.43,13.46,537369.0,8.7432,8.7628,8.7432,8.7628,537369.0
2016-05-27 14:30:00,13.46,13.46,13.44,13.45,186271.0,8.7628,8.7628,8.7497,8.7562,186271.0
2016-05-27 14:40:00,13.45,13.46,13.44,13.44,181021.0,8.7562,8.7628,8.7497,8.7497,181021.0
2016-05-27 14:50:00,13.45,13.45,13.44,13.45,75646.0,8.7562,8.7562,8.7497,8.7562,75646.0
2016-05-27 15:00:00,13.45,13.45,13.44,13.44,138735.0,8.7562,8.7562,8.7497,8.7497,138735.0
2016-05-27 15:10:00,13.44,13.45,13.4,13.41,1089703.0,8.7497,8.7562,8.7237,8.7302,1089703.0
2016-05-27 15:20:00,13.42,13.44,13.41,13.43,933767.0,8.7367,8.7497,8.7302,8.7432,933767.0
2016-05-27 15:30:00,13.43,13.44,13.43,13.44,264267.0,8.7432,8.7497,8.7432,8.7497,264267.0
2016-05-27 15:40:00,13.43,13.45,13.43,13.44,622133.0,8.7432,8.7562,8.7432,8.7497,622133.0
2016-05-27 15:50:00,13.44,13.44,13.43,13.44,1898923.0,8.7497,8.7497,8.7432,8.7497,1898923.0
2016-05-31 09:30:00,13.49,13.52,13.46,13.5,2071919.0,8.7823,8.8018,8.7628,8.7888,2071919.0
2016-05-31 09:40:00,13.5,13.54,13.49,13.54,693844.0,8.7888,8.8148,8.7823,8.8148,693844.0
2016-05-31 09:50:00,13.54,13.56,13.51,13.51,732567.0,8.8148,8.8279,8.7953,8.7953,732567.0
2016-05-31 10:00:00,13.52,13.54,13.49,13.53,1657924.0,8.8018,8.8148,8.7823,8.8083,1657924.0
2016-05-31 10:10:00,13.53,13.54,13.49,13.54,863751.0,8.8083,8.8148,8.7823,8.8148,863751.0
2016-05-31 10:20:00,13.54,13.54,13.49,13.5,541203.0,8.8148,8.8148,8.7823,8.7888,541203.0
2016-05-31 10:30:00,13.5,13.5,13.48,13.49,397547.0,8.7888,8.7888,8.7758,8.7823,397547.0
2016-05-31 10:40:00,13.49,13.5,13.48,13.49,296849.0,8.7823,8.7888,8.7758,8.7823,296849.0
2016-05-31 10:50:00,13.49,13.52,13.49,13.52,498019.0,8.7823,8.8018,8.7823,8.8018,498019.0
2016-05-31 11:00:00,13.52,13.53,13.51,13.52,558793.0,8.8018,8.8083,8.7953,8.8018,558793.0
2016-05-31 11:10:00,13.52,13.52,13.49,13.51,432543.0,8.8018,8.8018,8.7823,8.7953,432543.0
2016-05-31 11:20:00,13.51,13.53,13.5,13.53,955358.0,8.7953,8.8083,8.7888,8.8083,955358.0
2016-05-31 11:30:00,13.53,13.54,13.51,13.52,615860.0,8.8083,8.8148,8.7953,8.8018,615860.0
2016-05-31 11:40:00,13.52,13.52,13.51,13.52,134277.0,8.8018,8.8018,8.7953,8.8018,134277.0
2016-05-31 11:50:00,13.52,13.52,13.5,13.52,338902.0,8.8018,8.8018,8.7888,8.8018,338902.0
2016-05-31 12:00:00,13.52,13.52,13.5,13.51,339757.0,8.8018,8.8018,8.7888,8.7953,339757.0
2016-05-31 12:10:00,13.51,13.52,13.5,13.52,180323.0,8.7953,8.8018,8.7888,8.8018,180323.0
2016-05-31 12:20:00,13.52,13.54,13.51,13.53,517739.0,8.8018,8.8148,8.7953,8.8083,517739.0
2016-05-31 12:30:00,13.53,13.53,13.52,13.53,112203.0,8.8083,8.8083,8.8018,8.8083,112203.0
2016-05-31 12:40:00,13.53,13.54,13.52,13.54,164777.0,8.8083,8.8148,8.8018,8.8148,164777.0
2016-05-31 12:50:00,13.53,13.54,13.52,13.53,355046.0,8.8083,8.8148,8.8018,8.8083,355046.0
2016-05-31 13:00:00,13.53,13.53,13.5,13.5,334680.0,8.8083,8.8083,8.7888,8.7888,334680.0
2016-05-31 13:10:00,13.5,13.51,13.5,13.51,180673.0,8.7888,8.7953,8.7888,8.7953,180673.0
2016-05-31 13:20:00,13.5,13.52,13.5,13.51,290724.0,8.7888,8.8018,8.7888,8.7953,290724.0
2016-05-31 13:30:00,13.51,13.51,13.48,13.48,333350.0,8.7953,8.7953,8.7758,8.7758,333350.0
2016-05-31 13:40:00,13.48,13.49,13.48,13.48,234753.0,8.7758,8.7823,8.7758,8.7758,234753.0
2016-05-31 13:50:00,13.48,13.49,13.48,13.49,176670.0,8.7758,8.7823,8.7758,8.7823,176670.0
2016-05-31 14:00:00,13.48,13.49,13.43,13.43,868997.0,8.7758,8.7823,8.7432,8.7432,868997.0
2016-05-31 14:10:00,13.44,13.44,13.41,13.42,471395.0,8.7497,8.7497,8.7302,8.7367,471395.0
2016-05-31 14:20:00,13.42,13.44,13.41,13.43,359886.0,8.7367,8.7497,8.7302,8.7432,359886.0
2016-05-31 14:30:00,13.43,13.43,13.42,13.43,203063.0,8.7432,8.7432,8.7367,8.7432,203063.0
2016-05-31 14:40:00,13.43,13.43,13.41,13.42,359482.0,8.7432,8.7432,8.7302,8.7367,359482.0
2016-05-31 14:50:00,13.43,13.43,13.42,13.42,147820.0,8.7432,8.7432,8.7367,8.7367,147820.0
2016-05-31 15:00:00,13.43,13.43,13.4,13.42,498125.0,8.7432,8.7432,8.7237,8.7367,498125.0
2016-05-31 15:10:00,13.42,13.43,13.41,13.43,274709.0,8.7367,8.7432,8.7302,8.7432,274709.0
2016-05-31 15:20:00,13.43,13.44,13.42,13.44,889509.0,8.7432,8.7497,8.7367,8.7497,889509.0
2016-05-31 15:30:00,13.44,13.45,13.43,13.45,532085.0,8.7497,8.7562,8.7432,8.7562,532085.0
2016-05-31 15:40:00,13.45,13.48,13.44,13.48,732936.0,8.7562,8.7758,8.7497,8.7758,732936.0
2016-05-31 15:50:00,13.48,13.5,13.47,13.49,2017936.0,8.7758,8.7888,8.7693,8.7823,2017936.0
2016-06-01 09:30:00,13.43,13.44,13.13,13.16,5222867.0,8.7432,8.7497,8.5479,8.5674,5222867.0
2016-06-01 09:40:00,13.16,13.2,13.11,13.12,3184245.0,8.5674,8.5935,8.5349,8.5414,3184245.0
2016-06-01 09:50:00,13.12,13.16,13.09,13.09,2658203.0,8.5414,8.5674,8.5219,8.5219,2658203.0
2016-06-01 10:00:00,13.1,13.17,13.08,13.13,2760815.0,8.5284,8.574,8.5154,8.5479,2760815.0
2016-06-01 10:10:00,13.14,13.15,13.05,13.06,2117319.0,8.5544,8.5609,8.4958,8.5023,2117319.0
2016-06-01 10:20:00,13.06,13.08,13.02,13.03,3035158.0,8.5023,8.5154,8.4763,8.4828,3035158.0
2016-06-01 10:30:00,13.03,13.08,13.02,13.05,2523308.0,8.4828,8.5154,8.4763,8.4958,2523308.0
2016-06-01 10:40:00,13.05,13.05,12.97,12.98,2840826.0,8.4958,8.4958,8.4438,8.4503,2840826.0
2016-06-01 10:50:00,12.98,13.03,12.97,13.02,2417040.0,8.4503,8.4828,8.4438,8.4763,2417040.0
2016-06-01 11:00:00,13.02,13.05,13.0,13.0,1570160.0,8.4763,8.4958,8.4633,8.4633,1570160.0
2016-06-01 11:10:00,13.01,13.04,12.97,13.04,1556704.0,8.4698,8.4893,8.4438,8.4893,1556704.0
2016-06-01 11:20:00,13.04,13.05,13.01,13.01,994445.0,8.4893,8.4958,8.4698,8.4698,994445.0
2016-06-01 11:30:00,13.02,13.03,13.0,13.02,615739.0,8.4763,8.4828,8.4633,8.4763,615739.0
2016-06-01 11:40:00,13.02,13.02,13.0,13.01,638811.0,8.4763,8.4763,8.4633,8.4698,638811.0
2016-06-01 11:50:00,13.01,13.01,12.97,12.99,1362188.0,8.4698,8.4698,8.4438,8.4568,1362188.0
2016-06-01 12:00:00,13.0,13.02,12.99,13.01,821120.0,8.4633,8.4763,8.4568,8.4698,821120.0
2016-06-01 12:10:00,13.01,13.04,13.0,13.04,1350536.0,8.4698,8.4893,8.4633,8.4893,1350536.0
2016-06-01 12:20:00,13.04,13.06,13.02,13.03,929035.0,8.4893,8.5023,8.4763,8.4828,929035.0
2016-06-01 12:30:00,13.04,13.07,13.02,13.06,763893.0,8.4893,8.5089,8.4763,8.5023,763893.0
2016-06-01 12:40:00,13.05,13.07,13.05,13.06,580073.0,8.4958,8.5089,8.4958,8.5023,580073.0
2016-06-01 12:50:00,13.05,13.09,13.05,13.09,610763.0,8.4958,8.5219,8.4958,8.5219,610763.0
2016-06-01 13:00:00,13.09,13.09,13.06,13.07,656335.0,8.5219,8.5219,8.5023,8.5089,656335.0
2016-06-01 13:10:00,13.07,13.07,13.05,13.07,466955.0,8.5089,8.5089,8.4958,8.5089,466955.0
2016-06-01 13:20:00,13.07,13.1,13.06,13.09,623468.0,8.5089,8.5284,8.5023,8.5219,623468.0
2016-06-01 13:30:00,13.09,13.1,13.07,13.08,646482.0,8.5219,8.5284,8.5089,8.5154,646482.0
2016-06-01 13:40:00,13.08,13.09,13.06,13.09,618073.0,8.5154,8.5219,8.5023,8.5219,618073.0
2016-06-01 13:50:00,13.08,13.09,13.06,13.07,350513.0,8.5154,8.5219,8.5023,8.5089,350513.0
2016-06-01 14:00:00,13.07,13.08,13.06,13.07,385381.0,8.5089,8.5154,8.5023,8.5089,385381.0
2016-06-01 14:10:00,13.07,13.1,13.06,13.1,686788.0,8.5089,8.5284,8.5023,8.5284,686788.0
2016-06-01 14:20:00,13.1,13.1,13.08,13.1,484792.0,8.5284,8.5284,8.5154,8.5284,484792.0
2016-06-01 14:30:00,13.1,13.1,13.07,13.09,810641.0,8.5284,8.5284,8.5089,8.5219,810641.0
2016-06-01 14:40:00,13.09,13.1,13.08,13.1,600169.0,8.5219,8.5284,8.5154,8.5284,600169.0
2016-06-01 14:50:00,13.1,13.11,13.09,13.11,596607.0,8.5284,8.5349,8.5219,8.5349,596607.0
2016-06-01 15:00:00,13.11,13.12,13.1,13.11,676642.0,8.5349,8.5414,8.5284,8.5349,676642.0
2016-06-01 15:10:00,13.11,13.14,13.11,13.14,919597.0,8.5349,8.5544,8.5349,8.5544,919597.0
2016-06-01 15:20:00,13.14,13.15,13.12,13.15,992268.0,8.5544,8.5609,8.5414,8.5609,992268.0
2016-06-01 15:30:00,13.15,13.15,13.13,13.13,886965.0,8.5609,8.5609,8.5479,8.5479,886965.0
2016-06-01 15:40:00,13.13,13.14,13.11,13.12,1305559.0,8.5479,8.5544,8.5349,8.5414,1305559.0
2016-06-01 15:50:00,13.12,13.12,13.08,13.1,2940968.0,8.5414,8.5414,8.5154,8.5284,2940968.0
2016-06-02 09:30:00,13.09,13.13,13.04,13.11,1491145.0,8.5219,8.5479,8.4893,8.5349,1491145.0
2016-06-02 09:40:00,13.12,13.19,13.1,13.15,1722471.0,8.5414,8.587,8.5284,8.5609,1722471.0
2016-06-02 09:50:00,13.15,13.22,13.13,13.21,1253491.0,8.5609,8.6065,8.5479,8.6,1253491.0
2016-06-02 10:00:00,13.21,13.26,13.21,13.24,1685296.0,8.6,8.6326,8.6,8.6195,1685296.0
2016-06-02 10:10:00,13.24,13.27,13.21,13.23,991932.0,8.6195,8.6391,8.6,8.613,991932.0
2016-06-02 10:20:00,13.23,13.26,13.21,13.25,650800.0,8.613,8.6326,8.6,8.626,650800.0
2016-06-02 10:30:00,13.24,13.29,13.24,13.27,1002751.0,8.6195,8.6521,8.6195,8.6391,1002751.0
2016-06-02 10:40:00,13.28,13.28,13.26,13.27,471027.0,8.6456,8.6456,8.6326,8.6391,471027.0
2016-06-02 10:50:00,13.27,13.3,13.26,13.29,615056.0,8.6391,8.6586,8.6326,8.6521,615056.0
2016-06-02 11:00:00,13.3,13.32,13.28,13.31,718580.0,8.6586,8.6716,8.6456,8.6651,718580.0
2016-06-02 11:10:00,13.31,13.32,13.26,13.28,598444.0,8.6651,8.6716,8.6326,8.6456,598444.0
2016-06-02 11:20:00,13.28,13.29,13.26,13.26,390644.0,8.6456,8.6521,8.6326,8.6326,390644.0
2016-06-02 11:30:00,13.26,13.27,13.22,13.22,385826.0,8.6326,8.6391,8.6065,8.6065,385826.0
2016-06-02 11:40:00,13.23,13.24,13.21,13.21,631727.0,8.613,8.6195,8.6,8.6,631727.0
2016-06-02 11:50:00,13.21,13.24,13.21,13.24,521931.0,8.6,8.6195,8.6,8.6195,521931.0
2016-06-02 12:00:00,13.24,13.24,13.21,13.21,307434.0,8.6195,8.6195,8.6,8.6,307434.0
2016-06-02 12:10:00,13.21,13.22,13.19,13.21,554905.0,8.6,8.6065,8.587,8.6,554905.0
2016-06-02 12:20:00,13.21,13.22,13.19,13.2,442009.0,8.6,8.6065,8.587,8.5935,442009.0
2016-06-02 12:30:00,13.2,13.2,13.16,13.18,498851.0,8.5935,8.5935,8.5674,8.5805,498851.0
2016-06-02 12:40:00,13.18,13.19,13.16,13.19,259352.0,8.5805,8.587,8.5674,8.587,259352.0
2016-06-02 12:50:00,13.19,13.19,13.18,13.19,223346.0,8.587,8.587,8.5805,8.587,223346.0
2016-06-02 13:00:00,13.19,13.21,13.18,13.21,320282.0,8.587,8.6,8.5805,8.6,320282.0
2016-06-02 13:10:00,13.21,13.21,13.17,13.17,599965.0,8.6,8.6,8.574,8.574,599965.0
2016-06-02 13:20:00,13.17,13.18,13.17,13.18,215683.0,8.574,8.5805,8.574,8.5805,215683.0
2016-06-02 13:30:00,13.17,13.19,13.17,13.19,255331.0,8.574,8.587,8.574,8.587,255331.0
2016-06-02 13:40:00,13.18,13.2,13.18,13.2,219199.0,8.5805,8.5935,8.5805,8.5935,219199.0
2016-06-02 13:50:00,13.2,13.21,13.18,13.18,486261.0,8.5935,8.6,8.5805,8.5805,486261.0
2016-06-02 14:00:00,13.18,13.19,13.18,13.19,315644.0,8.5805,8.587,8.5805,8.587,315644.0
2016-06-02 14:10:00,13.19,13.2,13.17,13.2,576029.0,8.587,8.5935,8.574,8.5935,576029.0
2016-06-02 14:20:00,13.19,13.21,13.18,13.19,318912.0,8.587,8.6,8.5805,8.587,318912.0
2016-06-02 14:30:00,13.19,13.2,13.18,13.2,283783.0,8.587,8.5935,8.5805,8.5935,283783.0
2016-06-02 14:40:00,13.2,13.2,13.19,13.19,238351.0,8.5935,8.5935,8.587,8.587,238351.0
2016-06-02 14:50:00,13.19,13.2,13.19,13.2,193278.0,8.587,8.5935,8.587,8.5935,193278.0
2016-06-02 15:00:00,13.2,13.21,13.19,13.2,503432.0,8.5935,8.6,8.587,8.5935,503432.0
2016-06-02 15:10:00,13.2,13.2,13.19,13.2,372598.0,8.5935,8.5935,8.587,8.5935,372598.0
2016-06-02 15:20:00,13.19,13.21,13.19,13.21,553321.0,8.587,8.6,8.587,8.6,553321.0
2016-06-02 15:30:00,13.21,13.21,13.2,13.2,362337.0,8.6,8.6,8.5935,8.5935,362337.0
2016-06-02 15:40:00,13.21,13.21,13.17,13.17,1162842.0,8.6,8.6,8.574,8.574,1162842.0
2016-06-02 15:50:00,13.18,13.21,13.17,13.21,2963395.0,8.5805,8.6,8.574,8.6,2963395.0
2016-06-03 09:30:00,13.14,13.14,13.05,13.07,1904502.0,8.5544,8.5544,8.4958,8.5089,1904502.0
2016-06-03 09:40:00,13.07,13.08,13.03,13.04,1374892.0,8.5089,8.5154,8.4828,8.4893,1374892.0
2016-06-03 09:50:00,13.04,13.07,13.0,13.03,1356477.0,8.4893,8.5089,8.4633,8.4828,1356477.0
2016-06-03 10:00:00,13.02,13.03,12.95,12.96,2629691.0,8.4763,8.4828,8.4307,8.4372,2629691.0
2016-06-03 10:10:00,12.95,12.99,12.94,12.96,1587492.0,8.4307,8.4568,8.4242,8.4372,1587492.0
2016-06-03 10:20:00,12.95,12.97,12.93,12.95,1102142.0,8.4307,8.4438,8.4177,8.4307,1102142.0
2016-06-03 10:30:00,12.94,12.96,12.93,12.94,1186219.0,8.4242,8.4372,8.4177,8.4242,1186219.0
2016-06-03 10:40:00,12.94,12.94,12.9,12.9,1721200.0,8.4242,8.4242,8.3982,8.3982,1721200.0
2016-06-03 10:50:00,12.9,12.97,12.9,12.97,1524392.0,8.3982,8.4438,8.3982,8.4438,1524392.0
2016-06-03 11:00:00,12.96,12.98,12.95,12.97,1242069.0,8.4372,8.4503,8.4307,8.4438,1242069.0
2016-06-03 11:10:00,12.97,12.99,12.96,12.99,608975.0,8.4438,8.4568,8.4372,8.4568,608975.0
2016-06-03 11:20:00,12.98,12.99,12.97,12.99,730098.0,8.4503,8.4568,8.4438,8.4568,730098.0
2016-06-03 11:30:00,12.99,13.01,12.95,12.95,1798743.0,8.4568,8.4698,8.4307,8.4307,1798743.0
2016-06-03 11:40:00,12.95,12.97,12.93,12.96,1492968.0,8.4307,8.4438,8.4177,8.4372,1492968.0
2016-06-03 11:50:00,12.97,12.98,12.95,12.98,675772.0,8.4438,8.4503,8.4307,8.4503,675772.0
2016-06-03 12:00:00,12.98,12.98,12.96,12.97,602366.0,8.4503,8.4503,8.4372,8.4438,602366.0
2016-06-03 12:10:00,12.96,13.0,12.96,12.98,663452.0,8.4372,8.4633,8.4372,8.4503,663452.0
2016-06-03 12:20:00,12.99,13.01,12.98,13.0,486110.0,8.4568,8.4698,8.4503,8.4633,486110.0
2016-06-03 12:30:00,12.99,13.01,12.99,13.0,399987.0,8.4568,8.4698,8.4568,8.4633,399987.0
2016-06-03 12:40:00,13.0,13.0,12.98,12.99,468287.0,8.4633,8.4633,8.4503,8.4568,468287.0
2016-06-03 12:50:00,12.98,13.0,12.96,12.96,754682.0,8.4503,8.4633,8.4372,8.4372,754682.0
2016-06-03 13:00:00,12.96,12.97,12.95,12.96,536611.0,8.4372,8.4438,8.4307,8.4372,536611.0
2016-06-03 13:10:00,12.97,12.98,12.96,12.97,412663.0,8.4438,8.4503,8.4372,8.4438,412663.0
2016-06-03 13:20:00,12.97,12.98,12.96,12.97,612736.0,8.4438,8.4503,8.4372,8.4438,612736.0
2016-06-03 13:30:00,12.97,12.97,12.96,12.97,183836.0,8.4438,8.4438,8.4372,8.4438,183836.0
2016-06-03 13:40:00,12.97,12.98,12.96,12.98,400179.0,8.4438,8.4503,8.4372,8.4503,400179.0
2016-06-03 13:50:00,12.98,12.99,12.97,12.99,408756.0,8.4503,8.4568,8.4438,8.4568,408756.0
2016-06-03 14:00:00,12.99,13.01,12.98,12.99,1501630.0,8.4568,8.4698,8.4503,8.4568,1501630.0
2016-06-03 14:10:00,12.99,12.99,12.97,12.98,702026.0,8.4568,8.4568,8.4438,8.4503,702026.0
2016-06-03 14:20:00,12.98,12.98,12.95,12.96,857997.0,8.4503,8.4503,8.4307,8.4372,857997.0
2016-06-03 14:30:00,12.97,13.01,12.96,13.01,735073.0,8.4438,8.4698,8.4372,8.4698,735073.0
2016-06-03 14:40:00,13.01,13.02,13.0,13.02,320136.0,8.4698,8.4763,8.4633,8.4763,320136.0
2016-06-03 14:50:00,13.02,13.06,13.01,13.04,951275.0,8.4763,8.5023,8.4698,8.4893,951275.0
2016-06-03 15:00:00,13.04,13.04,13.02,13.04,388239.0,8.4893,8.4893,8.4763,8.4893,388239.0
2016-06-03 15:10:00,13.04,13.06,13.03,13.04,632663.0,8.4893,8.5023,8.4828,8.4893,632663.0
2016-06-03 15:20:00,13.05,13.05,13.03,13.04,523383.0,8.4958,8.4958,8.4828,8.4893,523383.0
2016-06-03 15:30:00,13.04,13.04,13.02,13.03,512884.0,8.4893,8.4893,8.4763,8.4828,512884.0
2016-06-03 15:40:00,13.03,13.05,13.02,13.04,1072099.0,8.4828,8.4958,8.4763,8.4893,1072099.0
2016-06-03 15:50:00,13.04,13.04,13.02,13.04,2233353.0,8.4893,8.4893,8.4763,8.4893,2233353.0
2016-06-06 09:30:00,13.08,13.11,13.05,13.06,1022580.0,8.5154,8.5349,8.4958,8.5023,1022580.0
2016-06-06 09:40:00,13.06,13.12,13.04,13.11,941384.0,8.5023,8.5414,8.4893,8.5349,941384.0
2016-06-06 09:50:00,13.11,13.14,13.1,13.11,1217833.0,8.5349,8.5544,8.5284,8.5349,1217833.0
2016-06-06 10:00:00,13.12,13.14,13.1,13.12,700140.0,8.5414,8.5544,8.5284,8.5414,700140.0
2016-06-06 10:10:00,13.12,13.14,13.1,13.12,804115.0,8.5414,8.5544,8.5284,8.5414,804115.0
2016-06-06 10:20:00,13.13,13.15,13.12,13.13,705372.0,8.5479,8.5609,8.5414,8.5479,705372.0
2016-06-06 10:30:00,13.13,13.17,13.13,13.17,643291.0,8.5479,8.574,8.5479,8.574,643291.0
2016-06-06 10:40:00,13.17,13.17,13.14,13.16,516948.0,8.574,8.574,8.5544,8.5674,516948.0
2016-06-06 10:50:00,13.16,13.17,13.14,13.16,385280.0,8.5674,8.574,8.5544,8.5674,385280.0
2016-06-06 11:00:00,13.17,13.18,13.15,13.18,509736.0,8.574,8.5805,8.5609,8.5805,509736.0
2016-06-06 11:10:00,13.18,13.19,13.17,13.18,412126.0,8.5805,8.587,8.574,8.5805,412126.0
2016-06-06 11:20:00,13.18,13.19,13.17,13.18,362301.0,8.5805,8.587,8.574,8.5805,362301.0
2016-06-06 11:30:00,13.18,13.2,13.17,13.2,524433.0,8.5805,8.5935,8.574,8.5935,524433.0
2016-06-06 11:40:00,13.2,13.2,13.19,13.2,764948.0,8.5935,8.5935,8.587,8.5935,764948.0
2016-06-06 11:50:00,13.2,13.21,13.16,13.17,521503.0,8.5935,8.6,8.5674,8.574,521503.0
2016-06-06 12:00:00,13.17,13.18,13.16,13.17,311526.0,8.574,8.5805,8.5674,8.574,311526.0
2016-06-06 12:10:00,13.17,13.17,13.13,13.13,387145.0,8.574,8.574,8.5479,8.5479,387145.0
2016-06-06 12:20:00,13.13,13.14,13.12,13.13,376867.0,8.5479,8.5544,8.5414,8.5479,376867.0
2016-06-06 12:30:00,13.13,13.17,13.12,13.14,579918.0,8.5479,8.574,8.5414,8.5544,579918.0
2016-06-06 12:40:00,13.15,13.15,13.13,13.14,400698.0,8.5609,8.5609,8.5479,8.5544,400698.0
2016-06-06 12:50:00,13.14,13.14,13.11,13.13,406090.0,8.5544,8.5544,8.5349,8.5479,406090.0
2016-06-06 13:00:00,13.12,13.15,13.12,13.15,548782.0,8.5414,8.5609,8.5414,8.5609,548782.0
2016-06-06 13:10:00,13.15,13.18,13.15,13.17,299893.0,8.5609,8.5805,8.5609,8.574,299893.0
2016-06-06 13:20:00,13.17,13.17,13.16,13.16,90760.0,8.574,8.574,8.5674,8.5674,90760.0
2016-06-06 13:30:00,13.17,13.17,13.16,13.16,158124.0,8.574,8.574,8.5674,8.5674,158124.0
2016-06-06 13:40:00,13.17,13.18,13.16,13.18,233898.0,8.574,8.5805,8.5674,8.5805,233898.0
2016-06-06 13:50:00,13.17,13.19,13.17,13.19,497265.0,8.574,8.587,8.574,8.587,497265.0
2016-06-06 14:00:00,13.19,13.19,13.17,13.18,518853.0,8.587,8.587,8.574,8.5805,518853.0
2016-06-06 14:10:00,13.17,13.17,13.14,13.17,1365974.0,8.574,8.574,8.5544,8.574,1365974.0
2016-06-06 14:20:00,13.17,13.19,13.16,13.19,414600.0,8.574,8.587,8.5674,8.587,414600.0
2016-06-06 14:30:00,13.19,13.2,13.18,13.2,442211.0,8.587,8.5935,8.5805,8.5935,442211.0
2016-06-06 14:40:00,13.2,13.2,13.18,13.2,517842.0,8.5935,8.5935,8.5805,8.5935,517842.0
2016-06-06 14:50:00,13.2,13.2,13.19,13.19,240725.0,8.5935,8.5935,8.587,8.587,240725.0
2016-06-06 15:00:00,13.19,13.2,13.18,13.2,707521.0,8.587,8.5935,8.5805,8.5935,707521.0
2016-06-06 15:10:00,13.2,13.2,13.19,13.19,272349.0,8.5935,8.5935,8.587,8.587,272349.0
2016-06-06 15:20:00,13.2,13.2,13.19,13.19,348323.0,8.5935,8.5935,8.587,8.587,348323.0
2016-06-06 15:30:00,13.19,13.2,13.19,13.19,319748.0,8.587,8.5935,8.587,8.587,319748.0
2016-06-06 15:40:00,13.2,13.2,13.19,13.2,620451.0,8.5935,8.5935,8.587,8.5935,620451.0
2016-06-06 15:50:00,13.2,13.2,13.17,13.18,2064360.0,8.5935,8.5935,8.574,8.5805,2064360.0
2016-06-07 09:30:00,13.23,13.25,13.18,13.25,1171942.0,8.613,8.626,8.5805,8.626,1171942.0
2016-06-07 09:40:00,13.25,13.27,13.22,13.26,822516.0,8.626,8.6391,8.6065,8.6326,822516.0
2016-06-07 09:50:00,13.27,13.27,13.24,13.27,657868.0,8.6391,8.6391,8.6195,8.6391,657868.0
2016-06-07 10:00:00,13.27,13.29,13.26,13.29,638925.0,8.6391,8.6521,8.6326,8.6521,638925.0
2016-06-07 10:10:00,13.29,13.29,13.27,13.29,373071.0,8.6521,8.6521,8.6391,8.6521,373071.0
2016-06-07 10:20:00,13.28,13.3,13.28,13.29,691306.0,8.6456,8.6586,8.6456,8.6521,691306.0
2016-06-07 10:30:00,13.29,13.3,13.28,13.29,337097.0,8.6521,8.6586,8.6456,8.6521,337097.0
2016-06-07 10:40:00,13.29,13.3,13.28,13.29,270956.0,8.6521,8.6586,8.6456,8.6521,270956.0
2016-06-07 10:50:00,13.29,13.3,13.28,13.3,394953.0,8.6521,8.6586,8.6456,8.6586,394953.0
2016-06-07 11:00:00,13.29,13.3,13.29,13.29,233365.0,8.6521,8.6586,8.6521,8.6521,233365.0
2016-06-07 11:10:00,13.3,13.3,13.28,13.29,329555.0,8.6586,8.6586,8.6456,8.6521,329555.0
2016-06-07 11:20:00,13.29,13.32,13.29,13.31,1031044.0,8.6521,8.6716,8.6521,8.6651,1031044.0
2016-06-07 11:30:00,13.31,13.32,13.3,13.3,212769.0,8.6651,8.6716,8.6586,8.6586,212769.0
2016-06-07 11:40:00,13.31,13.34,13.3,13.33,493965.0,8.6651,8.6846,8.6586,8.6781,493965.0
2016-06-07 11:50:00,13.33,13.34,13.32,13.34,277237.0,8.6781,8.6846,8.6716,8.6846,277237.0
2016-06-07 12:00:00,13.33,13.34,13.32,13.34,299918.0,8.6781,8.6846,8.6716,8.6846,299918.0
2016-06-07 12:10:00,13.33,13.36,13.33,13.35,1534474.0,8.6781,8.6977,8.6781,8.6911,1534474.0
2016-06-07 12:20:00,13.35,13.4,13.35,13.37,1162998.0,8.6911,8.7237,8.6911,8.7042,1162998.0
2016-06-07 12:30:00,13.37,13.39,13.36,13.39,355740.0,8.7042,8.7172,8.6977,8.7172,355740.0
2016-06-07 12:40:00,13.39,13.4,13.38,13.4,502672.0,8.7172,8.7237,8.7107,8.7237,502672.0
2016-06-07 12:50:00,13.4,13.42,13.39,13.41,509926.0,8.7237,8.7367,8.7172,8.7302,509926.0
2016-06-07 13:00:00,13.42,13.42,13.39,13.41,709361.0,8.7367,8.7367,8.7172,8.7302,709361.0
2016-06-07 13:10:00,13.41,13.41,13.39,13.39,290969.0,8.7302,8.7302,8.7172,8.7172,290969.0
2016-06-07 13:20:00,13.39,13.42,13.39,13.42,377048.0,8.7172,8.7367,8.7172,8.7367,377048.0
2016-06-07 13:30:00,13.42,13.42,13.4,13.4,350810.0,8.7367,8.7367,8.7237,8.7237,350810.0
2016-06-07 13:40:00,13.41,13.41,13.4,13.4,138520.0,8.7302,8.7302,8.7237,8.7237,138520.0
2016-06-07 13:50:00,13.41,13.41,13.4,13.41,221181.0,8.7302,8.7302,8.7237,8.7302,221181.0
2016-06-07 14:00:00,13.41,13.42,13.4,13.42,434851.0,8.7302,8.7367,8.7237,8.7367,434851.0
2016-06-07 14:10:00,13.42,13.42,13.41,13.42,276485.0,8.7367,8.7367,8.7302,8.7367,276485.0
2016-06-07 14:20:00,13.42,13.43,13.41,13.43,796462.0,8.7367,8.7432,8.7302,8.7432,796462.0
2016-06-07 14:30:00,13.43,13.44,13.42,13.44,311448.0,8.7432,8.7497,8.7367,8.7497,311448.0
2016-06-07 14:40:00,13.44,13.45,13.43,13.45,775316.0,8.7497,8.7562,8.7432,8.7562,775316.0
2016-06-07 14:50:00,13.45,13.45,13.43,13.45,464858.0,8.7562,8.7562,8.7432,8.7562,464858.0
2016-06-07 15:00:00,13.45,13.45,13.43,13.43,523878.0,8.7562,8.7562,8.7432,8.7432,523878.0
2016-06-07 15:10:00,13.44,13.44,13.43,13.44,441059.0,8.7497,8.7497,8.7432,8.7497,441059.0
2016-06-07 15:20:00,13.43,13.44,13.42,13.42,537029.0,8.7432,8.7497,8.7367,8.7367,537029.0
2016-06-07 15:30:00,13.42,13.43,13.4,13.42,1826652.0,8.7367,8.7432,8.7237,8.7367,1826652.0
2016-06-07 15:40:00,13.42,13.42,13.38,13.38,1011132.0,8.7367,8.7367,8.7107,8.7107,1011132.0
2016-06-07 15:50:00,13.38,13.39,13.37,13.37,2154939.0,8.7107,8.7172,8.7042,8.7042,2154939.0
2016-06-08 09:30:00,13.45,13.48,13.43,13.45,1074173.0,8.7562,8.7758,8.7432,8.7562,1074173.0
2016-06-08 09:40:00,13.44,13.45,13.41,13.44,709326.0,8.7497,8.7562,8.7302,8.7497,709326.0
2016-06-08 09:50:00,13.44,13.49,13.44,13.49,893594.0,8.7497,8.7823,8.7497,8.7823,893594.0
2016-06-08 10:00:00,13.49,13.49,13.46,13.48,484079.0,8.7823,8.7823,8.7628,8.7758,484079.0
2016-06-08 10:10:00,13.47,13.48,13.42,13.46,838180.0,8.7693,8.7758,8.7367,8.7628,838180.0
2016-06-08 10:20:00,13.45,13.46,13.44,13.46,580753.0,8.7562,8.7628,8.7497,8.7628,580753.0
2016-06-08 10:30:00,13.46,13.47,13.44,13.45,607337.0,8.7628,8.7693,8.7497,8.7562,607337.0
2016-06-08 10:40:00,13.45,13.47,13.44,13.45,357089.0,8.7562,8.7693,8.7497,8.7562,357089.0
2016-06-08 10:50:00,13.46,13.46,13.44,13.45,407540.0,8.7628,8.7628,8.7497,8.7562,407540.0
2016-06-08 11:00:00,13.45,13.45,13.42,13.43,858395.0,8.7562,8.7562,8.7367,8.7432,858395.0
2016-06-08 11:10:00,13.43,13.43,13.4,13.41,609337.0,8.7432,8.7432,8.7237,8.7302,609337.0
2016-06-08 11:20:00,13.4,13.41,13.38,13.4,548172.0,8.7237,8.7302,8.7107,8.7237,548172.0
2016-06-08 11:30:00,13.4,13.41,13.39,13.41,213390.0,8.7237,8.7302,8.7172,8.7302,213390.0
2016-06-08 11:40:00,13.41,13.42,13.38,13.4,477205.0,8.7302,8.7367,8.7107,8.7237,477205.0
2016-06-08 11:50:00,13.4,13.4,13.37,13.37,405865.0,8.7237,8.7237,8.7042,8.7042,405865.0
2016-06-08 12:00:00,13.38,13.39,13.37,13.37,558108.0,8.7107,8.7172,8.7042,8.7042,558108.0
2016-06-08 12:10:00,13.37,13.39,13.37,13.37,310276.0,8.7042,8.7172,8.7042,8.7042,310276.0
2016-06-08 12:20:00,13.37,13.38,13.37,13.37,118546.0,8.7042,8.7107,8.7042,8.7042,118546.0
2016-06-08 12:30:00,13.38,13.4,13.37,13.4,504365.0,8.7107,8.7237,8.7042,8.7237,504365.0
2016-06-08 12:40:00,13.4,13.4,13.37,13.39,371661.0,8.7237,8.7237,8.7042,8.7172,371661.0
2016-06-08 12:50:00,13.39,13.39,13.37,13.38,186870.0,8.7172,8.7172,8.7042,8.7107,186870.0
2016-06-08 13:00:00,13.39,13.39,13.38,13.38,114679.0,8.7172,8.7172,8.7107,8.7107,114679.0
2016-06-08 13:10:00,13.39,13.39,13.38,13.38,96673.0,8.7172,8.7172,8.7107,8.7107,96673.0
2016-06-08 13:20:00,13.39,13.39,13.38,13.38,215808.0,8.7172,8.7172,8.7107,8.7107,215808.0
2016-06-08 13:30:00,13.38,13.39,13.37,13.37,173711.0,8.7107,8.7172,8.7042,8.7042,173711.0
2016-06-08 13:40:00,13.38,13.38,13.37,13.37,98214.0,8.7107,8.7107,8.7042,8.7042,98214.0
2016-06-08 13:50:00,13.38,13.39,13.37,13.38,169780.0,8.7107,8.7172,8.7042,8.7107,169780.0
2016-06-08 14:00:00,13.39,13.39,13.37,13.37,195423.0,8.7172,8.7172,8.7042,8.7042,195423.0
2016-06-08 14:10:00,13.38,13.4,13.37,13.4,332349.0,8.7107,8.7237,8.7042,8.7237,332349.0
2016-06-08 14:20:00,13.4,13.41,13.39,13.4,228982.0,8.7237,8.7302,8.7172,8.7237,228982.0
2016-06-08 14:30:00,13.4,13.41,13.39,13.41,306261.0,8.7237,8.7302,8.7172,8.7302,306261.0
2016-06-08 14:40:00,13.41,13.41,13.39,13.41,214581.0,8.7302,8.7302,8.7172,8.7302,214581.0
2016-06-08 14:50:00,13.4,13.41,13.39,13.4,234540.0,8.7237,8.7302,8.7172,8.7237,234540.0
2016-06-08 15:00:00,13.39,13.4,13.39,13.4,171485.0,8.7172,8.7237,8.7172,8.7237,171485.0
2016-06-08 15:10:00,13.4,13.4,13.39,13.4,181565.0,8.7237,8.7237,8.7172,8.7237,181565.0
2016-06-08 15:20:00,13.4,13.4,13.36,13.36,786969.0,8.7237,8.7237,8.6977,8.6977,786969.0
2016-06-08 15:30:00,13.36,13.37,13.35,13.35,246837.0,8.6977,8.7042,8.6911,8.6911,246837.0
2016-06-08 15:40:00,13.36,13.37,13.35,13.37,393056.0,8.6977,8.7042,8.6911,8.7042,393056.0
2016-06-08 15:50:00,13.37,13.37,13.35,13.35,1103244.0,8.7042,8.7042,8.6911,8.6911,1103244.0
2016-06-09 09:30:00,13.26,13.26,13.16,13.18,1776836.0,8.6326,8.6326,8.5674,8.5805,1776836.0
2016-06-09 09:40:00,13.18,13.21,13.14,13.21,1490107.0,8.5805,8.6,8.5544,8.6,1490107.0
2016-06-09 09:50:00,13.21,13.22,13.19,13.21,1126552.0,8.6,8.6065,8.587,8.6,1126552.0
2016-06-09 10:00:00,13.2,13.21,13.16,13.16,508296.0,8.5935,8.6,8.5674,8.5674,508296.0
2016-06-09 10:10:00,13.16,13.18,13.15,13.15,381332.0,8.5674,8.5805,8.5609,8.5609,381332.0
2016-06-09 10:20:00,13.16,13.17,13.15,13.15,489515.0,8.5674,8.574,8.5609,8.5609,489515.0
2016-06-09 10:30:00,13.16,13.18,13.15,13.17,781413.0,8.5674,8.5805,8.5609,8.574,781413.0
2016-06-09 10:40:00,13.17,13.18,13.16,13.17,349871.0,8.574,8.5805,8.5674,8.574,349871.0
2016-06-09 10:50:00,13.17,13.18,13.16,13.17,364336.0,8.574,8.5805,8.5674,8.574,364336.0
2016-06-09 11:00:00,13.17,13.2,13.16,13.19,484398.0,8.574,8.5935,8.5674,8.587,484398.0
2016-06-09 11:10:00,13.19,13.19,13.17,13.17,269300.0,8.587,8.587,8.574,8.574,269300.0
2016-06-09 11:20:00,13.17,13.2,13.17,13.18,319930.0,8.574,8.5935,8.574,8.5805,319930.0
2016-06-09 11:30:00,13.18,13.19,13.17,13.18,238567.0,8.5805,8.587,8.574,8.5805,238567.0
2016-06-09 11:40:00,13.18,13.18,13.17,13.17,187598.0,8.5805,8.5805,8.574,8.574,187598.0
2016-06-09 11:50:00,13.18,13.2,13.17,13.18,364551.0,8.5805,8.5935,8.574,8.5805,364551.0
2016-06-09 12:00:00,13.17,13.19,13.17,13.17,298032.0,8.574,8.587,8.574,8.574,298032.0
2016-06-09 12:10:00,13.18,13.19,13.17,13.18,358225.0,8.5805,8.587,8.574,8.5805,358225.0
2016-06-09 12:20:00,13.18,13.2,13.17,13.2,324821.0,8.5805,8.5935,8.574,8.5935,324821.0
2016-06-09 12:30:00,13.2,13.22,13.19,13.21,300195.0,8.5935,8.6065,8.587,8.6,300195.0
2016-06-09 12:40:00,13.21,13.22,13.2,13.21,380927.0,8.6,8.6065,8.5935,8.6,380927.0
2016-06-09 12:50:00,13.22,13.22,13.2,13.21,237895.0,8.6065,8.6065,8.5935,8.6,237895.0
2016-06-09 13:00:00,13.2,13.21,13.2,13.2,171124.0,8.5935,8.6,8.5935,8.5935,171124.0
2016-06-09 13:10:00,13.2,13.23,13.19,13.23,339168.0,8.5935,8.613,8.587,8.613,339168.0
2016-06-09 13:20:00,13.23,13.23,13.22,13.22,209148.0,8.613,8.613,8.6065,8.6065,209148.0
2016-06-09 13:30:00,13.23,13.24,13.22,13.23,227429.0,8.613,8.6195,8.6065,8.613,227429.0
2016-06-09 13:40:00,13.23,13.23,13.21,13.23,391979.0,8.613,8.613,8.6,8.613,391979.0
2016-06-09 13:50:00,13.22,13.23,13.2,13.21,377316.0,8.6065,8.613,8.5935,8.6,377316.0
2016-06-09 14:00:00,13.22,13.22,13.21,13.22,94159.0,8.6065,8.6065,8.6,8.6065,94159.0
2016-06-09 14:10:00,13.21,13.24,13.21,13.24,332007.0,8.6,8.6195,8.6,8.6195,332007.0
2016-06-09 14:20:00,13.24,13.25,13.22,13.25,330762.0,8.6195,8.626,8.6065,8.626,330762.0
2016-06-09 14:30:00,13.25,13.25,13.24,13.25,247511.0,8.626,8.626,8.6195,8.626,247511.0
2016-06-09 14:40:00,13.25,13.27,13.24,13.25,429720.0,8.626,8.6391,8.6195,8.626,429720.0
2016-06-09 14:50:00,13.25,13.26,13.25,13.25,127535.0,8.626,8.6326,8.626,8.626,127535.0
2016-06-09 15:00:00,13.26,13.28,13.25,13.28,446041.0,8.6326,8.6456,8.626,8.6456,446041.0
2016-06-09 15:10:00,13.28,13.29,13.27,13.29,348330.0,8.6456,8.6521,8.6391,8.6521,348330.0
2016-06-09 15:20:00,13.29,13.29,13.28,13.29,270584.0,8.6521,8.6521,8.6456,8.6521,270584.0
2016-06-09 15:30:00,13.29,13.3,13.28,13.3,653672.0,8.6521,8.6586,8.6456,8.6586,653672.0
2016-06-09 15:40:00,13.29,13.3,13.27,13.28,727590.0,8.6521,8.6586,8.6391,8.6456,727590.0
2016-06-09 15:50:00,13.27,13.28,13.26,13.27,1928924.0,8.6391,8.6456,8.6326,8.6391,1928924.0
2016-06-10 09:30:00,13.17,13.17,13.05,13.07,2420434.0,8.574,8.574,8.4958,8.5089,2420434.0
2016-06-10 09:40:00,13.07,13.15,13.06,13.14,1567642.0,8.5089,8.5609,8.5023,8.5544,1567642.0
2016-06-10 09:50:00,13.13,13.15,13.11,13.14,688813.0,8.5479,8.5609,8.5349,8.5544,688813.0
2016-06-10 10:00:00,13.14,13.17,13.13,13.15,841760.0,8.5544,8.574,8.5479,8.5609,841760.0
2016-06-10 10:10:00,13.14,13.15,13.13,13.15,420044.0,8.5544,8.5609,8.5479,8.5609,420044.0
2016-06-10 10:20:00,13.15,13.21,13.14,13.21,1059652.0,8.5609,8.6,8.5544,8.6,1059652.0
2016-06-10 10:30:00,13.21,13.25,13.2,13.21,928622.0,8.6,8.626,8.5935,8.6,928622.0
2016-06-10 10:40:00,13.21,13.22,13.2,13.2,359148.0,8.6,8.6065,8.5935,8.5935,359148.0
2016-06-10 10:50:00,13.21,13.23,13.2,13.21,290133.0,8.6,8.613,8.5935,8.6,290133.0
2016-06-10 11:00:00,13.21,13.22,13.17,13.2,1915073.0,8.6,8.6065,8.574,8.5935,1915073.0
2016-06-10 11:10:00,13.2,13.21,13.18,13.21,864745.0,8.5935,8.6,8.5805,8.6,864745.0
2016-06-10 11:20:00,13.21,13.22,13.18,13.19,719051.0,8.6,8.6065,8.5805,8.587,719051.0
2016-06-10 11:30:00,13.18,13.19,13.16,13.18,403205.0,8.5805,8.587,8.5674,8.5805,403205.0
2016-06-10 11:40:00,13.18,13.2,13.16,13.18,377637.0,8.5805,8.5935,8.5674,8.5805,377637.0
2016-06-10 11:50:00,13.17,13.18,13.16,13.17,247350.0,8.574,8.5805,8.5674,8.574,247350.0
2016-06-10 12:00:00,13.17,13.19,13.17,13.17,347781.0,8.574,8.587,8.574,8.574,347781.0
2016-06-10 12:10:00,13.18,13.18,13.16,13.16,124572.0,8.5805,8.5805,8.5674,8.5674,124572.0
2016-06-10 12:20:00,13.16,13.18,13.15,13.18,364408.0,8.5674,8.5805,8.5609,8.5805,364408.0
2016-06-10 12:30:00,13.17,13.18,13.16,13.17,134376.0,8.574,8.5805,8.5674,8.574,134376.0
2016-06-10 12:40:00,13.16,13.18,13.16,13.17,430439.0,8.5674,8.5805,8.5674,8.574,430439.0
2016-06-10 12:50:00,13.18,13.18,13.15,13.15,369556.0,8.5805,8.5805,8.5609,8.5609,369556.0
2016-06-10 13:00:00,13.15,13.16,13.14,13.14,331875.0,8.5609,8.5674,8.5544,8.5544,331875.0
2016-06-10 13:10:00,13.15,13.16,13.14,13.15,354227.0,8.5609,8.5674,8.5544,8.5609,354227.0
2016-06-10 13:20:00,13.14,13.16,13.13,13.13,431935.0,8.5544,8.5674,8.5479,8.5479,431935.0
2016-06-10 13:30:00,13.13,13.14,13.12,13.13,238217.0,8.5479,8.5544,8.5414,8.5479,238217.0
2016-06-10 13:40:00,13.13,13.13,13.1,13.11,364392.0,8.5479,8.5479,8.5284,8.5349,364392.0
2016-06-10 13:50:00,13.12,13.12,13.09,13.1,516547.0,8.5414,8.5414,8.5219,8.5284,516547.0
2016-06-10 14:00:00,13.1,13.11,13.08,13.08,789336.0,8.5284,8.5349,8.5154,8.5154,789336.0
2016-06-10 14:10:00,13.08,13.09,13.06,13.07,695914.0,8.5154,8.5219,8.5023,8.5089,695914.0
2016-06-10 14:20:00,13.06,13.09,13.06,13.08,412945.0,8.5023,8.5219,8.5023,8.5154,412945.0
2016-06-10 14:30:00,13.09,13.11,13.08,13.1,490696.0,8.5219,8.5349,8.5154,8.5284,490696.0
2016-06-10 14:40:00,13.09,13.1,13.07,13.09,322898.0,8.5219,8.5284,8.5089,8.5219,322898.0
2016-06-10 14:50:00,13.09,13.09,13.08,13.09,231575.0,8.5219,8.5219,8.5154,8.5219,231575.0
2016-06-10 15:00:00,13.09,13.09,13.08,13.08,212690.0,8.5219,8.5219,8.5154,8.5154,212690.0
2016-06-10 15:10:00,13.08,13.1,13.07,13.09,379298.0,8.5154,8.5284,8.5089,8.5219,379298.0
2016-06-10 15:20:00,13.09,13.09,13.07,13.09,466114.0,8.5219,8.5219,8.5089,8.5219,466114.0
2016-06-10 15:30:00,13.09,13.11,13.08,13.09,696165.0,8.5219,8.5349,8.5154,8.5219,696165.0
2016-06-10 15:40:00,13.09,13.12,13.09,13.11,748012.0,8.5219,8.5414,8.5219,8.5349,748012.0
2016-06-10 15:50:00,13.11,13.12,13.09,13.1,1811400.0,8.5349,8.5414,8.5219,8.5284,1811400.0
2016-06-13 09:30:00,13.07,13.08,12.96,12.97,2095699.0,8.5089,8.5154,8.4372,8.4438,2095699.0
2016-06-13 09:40:00,12.96,13.07,12.96,13.07,977532.0,8.4372,8.5089,8.4372,8.5089,977532.0
2016-06-13 09:50:00,13.06,13.09,13.04,13.04,997289.0,8.5023,8.5219,8.4893,8.4893,997289.0
2016-06-13 10:00:00,13.05,13.1,13.04,13.06,745838.0,8.4958,8.5284,8.4893,8.5023,745838.0
2016-06-13 10:10:00,13.05,13.07,13.04,13.04,320330.0,8.4958,8.5089,8.4893,8.4893,320330.0
2016-06-13 10:20:00,13.05,13.07,13.03,13.07,369720.0,8.4958,8.5089,8.4828,8.5089,369720.0
2016-06-13 10:30:00,13.07,13.13,13.06,13.11,671607.0,8.5089,8.5479,8.5023,8.5349,671607.0
2016-06-13 10:40:00,13.11,13.13,13.11,13.11,312471.0,8.5349,8.5479,8.5349,8.5349,312471.0
2016-06-13 10:50:00,13.11,13.11,13.07,13.08,366463.0,8.5349,8.5349,8.5089,8.5154,366463.0
2016-06-13 11:00:00,13.08,13.1,13.06,13.09,390176.0,8.5154,8.5284,8.5023,8.5219,390176.0
2016-06-13 11:10:00,13.09,13.12,13.08,13.11,640007.0,8.5219,8.5414,8.5154,8.5349,640007.0
2016-06-13 11:20:00,13.11,13.13,13.1,13.12,478525.0,8.5349,8.5479,8.5284,8.5414,478525.0
2016-06-13 11:30:00,13.12,13.13,13.08,13.09,387458.0,8.5414,8.5479,8.5154,8.5219,387458.0
2016-06-13 11:40:00,13.09,13.09,13.08,13.09,199059.0,8.5219,8.5219,8.5154,8.5219,199059.0
2016-06-13 11:50:00,13.09,13.09,13.07,13.08,185699.0,8.5219,8.5219,8.5089,8.5154,185699.0
2016-06-13 12:00:00,13.07,13.1,13.07,13.08,293391.0,8.5089,8.5284,8.5089,8.5154,293391.0
2016-06-13 12:10:00,13.09,13.1,13.08,13.09,327594.0,8.5219,8.5284,8.5154,8.5219,327594.0
2016-06-13 12:20:00,13.1,13.12,13.09,13.1,522043.0,8.5284,8.5414,8.5219,8.5284,522043.0
2016-06-13 12:30:00,13.1,13.11,13.08,13.09,215253.0,8.5284,8.5349,8.5154,8.5219,215253.0
2016-06-13 12:40:00,13.09,13.1,13.08,13.08,149402.0,8.5219,8.5284,8.5154,8.5154,149402.0
2016-06-13 12:50:00,13.08,13.09,13.08,13.09,125632.0,8.5154,8.5219,8.5154,8.5219,125632.0
2016-06-13 13:00:00,13.09,13.09,13.07,13.07,274219.0,8.5219,8.5219,8.5089,8.5089,274219.0
2016-06-13 13:10:00,13.08,13.08,13.07,13.08,106355.0,8.5154,8.5154,8.5089,8.5154,106355.0
2016-06-13 13:20:00,13.07,13.09,13.07,13.08,165540.0,8.5089,8.5219,8.5089,8.5154,165540.0
2016-06-13 13:30:00,13.08,13.08,13.05,13.06,283999.0,8.5154,8.5154,8.4958,8.5023,283999.0
2016-06-13 13:40:00,13.05,13.07,13.05,13.06,183428.0,8.4958,8.5089,8.4958,8.5023,183428.0
2016-06-13 13:50:00,13.05,13.06,13.02,13.03,321485.0,8.4958,8.5023,8.4763,8.4828,321485.0
2016-06-13 14:00:00,13.02,13.04,13.02,13.03,189681.0,8.4763,8.4893,8.4763,8.4828,189681.0
2016-06-13 14:10:00,13.04,13.05,13.03,13.04,299282.0,8.4893,8.4958,8.4828,8.4893,299282.0
2016-06-13 14:20:00,13.04,13.05,13.03,13.04,196592.0,8.4893,8.4958,8.4828,8.4893,196592.0
2016-06-13 14:30:00,13.03,13.06,13.02,13.06,305379.0,8.4828,8.5023,8.4763,8.5023,305379.0
2016-06-13 14:40:00,13.06,13.06,13.03,13.04,324991.0,8.5023,8.5023,8.4828,8.4893,324991.0
2016-06-13 14:50:00,13.05,13.05,13.03,13.03,203049.0,8.4958,8.4958,8.4828,8.4828,203049.0
2016-06-13 15:00:00,13.03,13.04,13.01,13.01,368248.0,8.4828,8.4893,8.4698,8.4698,368248.0
2016-06-13 15:10:00,13.02,13.02,13.01,13.01,331949.0,8.4763,8.4763,8.4698,8.4698,331949.0
2016-06-13 15:20:00,13.01,13.02,13.0,13.01,509703.0,8.4698,8.4763,8.4633,8.4698,509703.0
2016-06-13 15:30:00,13.01,13.02,13.0,13.01,635041.0,8.4698,8.4763,8.4633,8.4698,635041.0
2016-06-13 15:40:00,13.01,13.01,12.98,13.0,1621104.0,8.4698,8.4698,8.4503,8.4633,1621104.0
2016-06-13 15:50:00,13.0,13.0,12.98,12.98,1643522.0,8.4633,8.4633,8.4503,8.4503,1643522.0
2016-06-14 09:30:00,12.99,13.06,12.98,13.06,2039462.0,8.4568,8.5023,8.4503,8.5023,2039462.0
2016-06-14 09:40:00,13.05,13.07,13.0,13.04,930565.0,8.4958,8.5089,8.4633,8.4893,930565.0
2016-06-14 09:50:00,13.03,13.04,12.99,13.02,476524.0,8.4828,8.4893,8.4568,8.4763,476524.0
2016-06-14 10:00:00,13.03,13.04,12.99,13.0,557415.0,8.4828,8.4893,8.4568,8.4633,557415.0
2016-06-14 10:10:00,12.99,13.01,12.96,12.96,735367.0,8.4568,8.4698,8.4372,8.4372,735367.0
2016-06-14 10:20:00,12.96,12.96,12.9,12.93,1522789.0,8.4372,8.4372,8.3982,8.4177,1522789.0
2016-06-14 10:30:00,12.93,12.95,12.92,12.94,852013.0,8.4177,8.4307,8.4112,8.4242,852013.0
2016-06-14 10:40:00,12.95,12.95,12.91,12.93,816583.0,8.4307,8.4307,8.4047,8.4177,816583.0
2016-06-14 10:50:00,12.93,12.93,12.9,12.9,465912.0,8.4177,8.4177,8.3982,8.3982,465912.0
2016-06-14 11:00:00,12.91,12.91,12.88,12.9,939236.0,8.4047,8.4047,8.3852,8.3982,939236.0
2016-06-14 11:10:00,12.89,12.9,12.81,12.84,1424773.0,8.3917,8.3982,8.3396,8.3591,1424773.0
2016-06-14 11:20:00,12.84,12.85,12.81,12.82,747946.0,8.3591,8.3656,8.3396,8.3461,747946.0
2016-06-14 11:30:00,12.82,12.84,12.81,12.82,611792.0,8.3461,8.3591,8.3396,8.3461,611792.0
2016-06-14 11:40:00,12.82,12.84,12.81,12.81,536410.0,8.3461,8.3591,8.3396,8.3396,536410.0
2016-06-14 11:50:00,12.81,12.85,12.81,12.82,617926.0,8.3396,8.3656,8.3396,8.3461,617926.0
2016-06-14 12:00:00,12.82,12.83,12.81,12.82,450144.0,8.3461,8.3526,8.3396,8.3461,450144.0
2016-06-14 12:10:00,12.82,12.86,12.82,12.84,604723.0,8.3461,8.3721,8.3461,8.3591,604723.0
2016-06-14 12:20:00,12.83,12.88,12.83,12.87,373652.0,8.3526,8.3852,8.3526,8.3787,373652.0
2016-06-14 12:30:00,12.87,12.88,12.84,12.84,410546.0,8.3787,8.3852,8.3591,8.3591,410546.0
2016-06-14 12:40:00,12.85,12.85,12.83,12.83,333956.0,8.3656,8.3656,8.3526,8.3526,333956.0
2016-06-14 12:50:00,12.84,12.84,12.81,12.82,379092.0,8.3591,8.3591,8.3396,8.3461,379092.0
2016-06-14 13:00:00,12.82,12.82,12.8,12.8,401402.0,8.3461,8.3461,8.3331,8.3331,401402.0
2016-06-14 13:10:00,12.81,12.81,12.79,12.8,505147.0,8.3396,8.3396,8.3266,8.3331,505147.0
2016-06-14 13:20:00,12.8,12.81,12.79,12.79,429860.0,8.3331,8.3396,8.3266,8.3266,429860.0
2016-06-14 13:30:00,12.79,12.81,12.79,12.81,257144.0,8.3266,8.3396,8.3266,8.3396,257144.0
2016-06-14 13:40:00,12.81,12.81,12.77,12.77,605224.0,8.3396,8.3396,8.3136,8.3136,605224.0
2016-06-14 13:50:00,12.77,12.78,12.76,12.76,297581.0,8.3136,8.3201,8.307,8.307,297581.0
2016-06-14 14:00:00,12.76,12.78,12.76,12.78,537818.0,8.307,8.3201,8.307,8.3201,537818.0
2016-06-14 14:10:00,12.78,12.79,12.76,12.79,353009.0,8.3201,8.3266,8.307,8.3266,353009.0
2016-06-14 14:20:00,12.78,12.8,12.77,12.8,475322.0,8.3201,8.3331,8.3136,8.3331,475322.0
2016-06-14 14:30:00,12.79,12.8,12.76,12.77,796583.0,8.3266,8.3331,8.307,8.3136,796583.0
2016-06-14 14:40:00,12.77,12.78,12.76,12.78,611392.0,8.3136,8.3201,8.307,8.3201,611392.0
2016-06-14 14:50:00,12.78,12.78,12.77,12.77,638426.0,8.3201,8.3201,8.3136,8.3136,638426.0
2016-06-14 15:00:00,12.78,12.81,12.77,12.81,799745.0,8.3201,8.3396,8.3136,8.3396,799745.0
2016-06-14 15:10:00,12.81,12.83,12.79,12.81,597576.0,8.3396,8.3526,8.3266,8.3396,597576.0
2016-06-14 15:20:00,12.81,12.82,12.8,12.81,624680.0,8.3396,8.3461,8.3331,8.3396,624680.0
2016-06-14 15:30:00,12.82,12.85,12.81,12.82,713108.0,8.3461,8.3656,8.3396,8.3461,713108.0
2016-06-14 15:40:00,12.83,12.85,12.81,12.82,1166224.0,8.3526,8.3656,8.3396,8.3461,1166224.0
2016-06-14 15:50:00,12.82,12.84,12.81,12.83,1736721.0,8.3461,8.3591,8.3396,8.3526,1736721.0
2016-06-15 09:30:00,12.91,12.94,12.88,12.91,1392763.0,8.4047,8.4242,8.3852,8.4047,1392763.0
2016-06-15 09:40:00,12.92,12.99,12.91,12.99,1117137.0,8.4112,8.4568,8.4047,8.4568,1117137.0
2016-06-15 09:50:00,12.99,13.0,12.96,12.96,533446.0,8.4568,8.4633,8.4372,8.4372,533446.0
2016-06-15 10:00:00,12.96,13.03,12.96,13.0,553577.0,8.4372,8.4828,8.4372,8.4633,553577.0
2016-06-15 10:10:00,13.0,13.04,13.0,13.04,484278.0,8.4633,8.4893,8.4633,8.4893,484278.0
2016-06-15 10:20:00,13.04,13.05,13.03,13.04,674081.0,8.4893,8.4958,8.4828,8.4893,674081.0
2016-06-15 10:30:00,13.05,13.1,13.04,13.08,692917.0,8.4958,8.5284,8.4893,8.5154,692917.0
2016-06-15 10:40:00,13.07,13.08,13.05,13.07,374538.0,8.5089,8.5154,8.4958,8.5089,374538.0
2016-06-15 10:50:00,13.07,13.12,13.07,13.11,583403.0,8.5089,8.5414,8.5089,8.5349,583403.0
2016-06-15 11:00:00,13.11,13.15,13.11,13.14,903091.0,8.5349,8.5609,8.5349,8.5544,903091.0
2016-06-15 11:10:00,13.15,13.16,13.12,13.13,894584.0,8.5609,8.5674,8.5414,8.5479,894584.0
2016-06-15 11:20:00,13.13,13.16,13.13,13.15,608541.0,8.5479,8.5674,8.5479,8.5609,608541.0
2016-06-15 11:30:00,13.15,13.15,13.08,13.09,1198909.0,8.5609,8.5609,8.5154,8.5219,1198909.0
2016-06-15 11:40:00,13.09,13.13,13.08,13.12,433902.0,8.5219,8.5479,8.5154,8.5414,433902.0
2016-06-15 11:50:00,13.13,13.15,13.11,13.13,344408.0,8.5479,8.5609,8.5349,8.5479,344408.0
2016-06-15 12:00:00,13.13,13.14,13.11,13.12,547398.0,8.5479,8.5544,8.5349,8.5414,547398.0
2016-06-15 12:10:00,13.13,13.13,13.1,13.12,270153.0,8.5479,8.5479,8.5284,8.5414,270153.0
2016-06-15 12:20:00,13.12,13.12,13.1,13.1,197766.0,8.5414,8.5414,8.5284,8.5284,197766.0
2016-06-15 12:30:00,13.11,13.11,13.08,13.09,467435.0,8.5349,8.5349,8.5154,8.5219,467435.0
2016-06-15 12:40:00,13.1,13.11,13.09,13.11,239731.0,8.5284,8.5349,8.5219,8.5349,239731.0
2016-06-15 12:50:00,13.11,13.11,13.09,13.09,282587.0,8.5349,8.5349,8.5219,8.5219,282587.0
2016-06-15 13:00:00,13.09,13.12,13.09,13.1,397842.0,8.5219,8.5414,8.5219,8.5284,397842.0
2016-06-15 13:10:00,13.09,13.11,13.09,13.11,161313.0,8.5219,8.5349,8.5219,8.5349,161313.0
2016-06-15 13:20:00,13.1,13.11,13.09,13.09,398255.0,8.5284,8.5349,8.5219,8.5219,398255.0
2016-06-15 13:30:00,13.09,13.11,13.09,13.1,256422.0,8.5219,8.5349,8.5219,8.5284,256422.0
2016-06-15 13:40:00,13.11,13.11,13.09,13.1,471155.0,8.5349,8.5349,8.5219,8.5284,471155.0
2016-06-15 13:50:00,13.1,13.12,13.09,13.11,565085.0,8.5284,8.5414,8.5219,8.5349,565085.0
2016-06-15 14:00:00,13.11,13.12,13.08,13.09,509277.0,8.5349,8.5414,8.5154,8.5219,509277.0
2016-06-15 14:10:00,13.09,13.1,13.06,13.09,491904.0,8.5219,8.5284,8.5023,8.5219,491904.0
2016-06-15 14:20:00,13.09,13.09,13.07,13.07,336609.0,8.5219,8.5219,8.5089,8.5089,336609.0
2016-06-15 14:30:00,13.07,13.08,13.05,13.05,642092.0,8.5089,8.5154,8.4958,8.4958,642092.0
2016-06-15 14:40:00,13.05,13.09,13.04,13.08,442457.0,8.4958,8.5219,8.4893,8.5154,442457.0
2016-06-15 14:50:00,13.07,13.1,13.07,13.1,330402.0,8.5089,8.5284,8.5089,8.5284,330402.0
2016-06-15 15:00:00,13.1,13.11,13.09,13.11,338358.0,8.5284,8.5349,8.5219,8.5349,338358.0
2016-06-15 15:10:00,13.11,13.11,13.09,13.1,418461.0,8.5349,8.5349,8.5219,8.5284,418461.0
2016-06-15 15:20:00,13.1,13.11,13.09,13.11,407378.0,8.5284,8.5349,8.5219,8.5349,407378.0
2016-06-15 15:30:00,13.11,13.11,13.05,13.06,692697.0,8.5349,8.5349,8.4958,8.5023,692697.0
2016-06-15 15:40:00,13.06,13.06,13.0,13.0,1172218.0,8.5023,8.5023,8.4633,8.4633,1172218.0
2016-06-15 15:50:00,13.0,13.03,13.0,13.02,2583992.0,8.4633,8.4828,8.4633,8.4763,2583992.0
2016-06-16 09:30:00,12.93,12.95,12.85,12.86,1183543.0,8.4177,8.4307,8.3656,8.3721,1183543.0
2016-06-16 09:40:00,12.86,12.93,12.85,12.93,848058.0,8.3721,8.4177,8.3656,8.4177,848058.0
2016-06-16 09:50:00,12.93,12.94,12.87,12.87,949024.0,8.4177,8.4242,8.3787,8.3787,949024.0
2016-06-16 10:00:00,12.87,12.89,12.85,12.86,600382.0,8.3787,8.3917,8.3656,8.3721,600382.0
2016-06-16 10:10:00,12.87,12.92,12.86,12.9,643121.0,8.3787,8.4112,8.3721,8.3982,643121.0
2016-06-16 10:20:00,12.91,12.93,12.89,12.91,421835.0,8.4047,8.4177,8.3917,8.4047,421835.0
2016-06-16 10:30:00,12.91,12.92,12.88,12.88,962608.0,8.4047,8.4112,8.3852,8.3852,962608.0
2016-06-16 10:40:00,12.89,12.93,12.88,12.92,483066.0,8.3917,8.4177,8.3852,8.4112,483066.0
2016-06-16 10:50:00,12.93,12.96,12.9,12.96,650975.0,8.4177,8.4372,8.3982,8.4372,650975.0
2016-06-16 11:00:00,12.96,12.98,12.94,12.96,637630.0,8.4372,8.4503,8.4242,8.4372,637630.0
2016-06-16 11:10:00,12.96,12.99,12.95,12.95,295307.0,8.4372,8.4568,8.4307,8.4307,295307.0
2016-06-16 11:20:00,12.96,13.06,12.95,13.05,778308.0,8.4372,8.5023,8.4307,8.4958,778308.0
2016-06-16 11:30:00,13.05,13.11,13.04,13.1,1484781.0,8.4958,8.5349,8.4893,8.5284,1484781.0
2016-06-16 11:40:00,13.1,13.1,13.07,13.07,436507.0,8.5284,8.5284,8.5089,8.5089,436507.0
2016-06-16 11:50:00,13.08,13.09,13.0,13.01,740488.0,8.5154,8.5219,8.4633,8.4698,740488.0
2016-06-16 12:00:00,13.02,13.02,12.98,12.99,943726.0,8.4763,8.4763,8.4503,8.4568,943726.0
2016-06-16 12:10:00,13.0,13.02,12.98,13.02,346441.0,8.4633,8.4763,8.4503,8.4763,346441.0
2016-06-16 12:20:00,13.02,13.05,13.0,13.04,429532.0,8.4763,8.4958,8.4633,8.4893,429532.0
2016-06-16 12:30:00,13.04,13.04,12.99,13.03,755526.0,8.4893,8.4893,8.4568,8.4828,755526.0
2016-06-16 12:40:00,13.04,13.08,13.02,13.05,645365.0,8.4893,8.5154,8.4763,8.4958,645365.0
2016-06-16 12:50:00,13.06,13.06,13.03,13.04,248424.0,8.5023,8.5023,8.4828,8.4893,248424.0
2016-06-16 13:00:00,13.04,13.07,13.03,13.06,447050.0,8.4893,8.5089,8.4828,8.5023,447050.0
2016-06-16 13:10:00,13.06,13.08,13.04,13.07,380865.0,8.5023,8.5154,8.4893,8.5089,380865.0
2016-06-16 13:20:00,13.07,13.09,13.06,13.07,450297.0,8.5089,8.5219,8.5023,8.5089,450297.0
2016-06-16 13:30:00,13.07,13.07,13.03,13.05,487143.0,8.5089,8.5089,8.4828,8.4958,487143.0
2016-06-16 13:40:00,13.05,13.05,13.02,13.04,229637.0,8.4958,8.4958,8.4763,8.4893,229637.0
2016-06-16 13:50:00,13.04,13.04,13.02,13.03,153520.0,8.4893,8.4893,8.4763,8.4828,153520.0
2016-06-16 14:00:00,13.02,13.06,13.02,13.05,208694.0,8.4763,8.5023,8.4763,8.4958,208694.0
2016-06-16 14:10:00,13.05,13.1,13.04,13.08,472066.0,8.4958,8.5284,8.4893,8.5154,472066.0
2016-06-16 14:20:00,13.09,13.09,13.06,13.08,294486.0,8.5219,8.5219,8.5023,8.5154,294486.0
2016-06-16 14:30:00,13.08,13.09,13.07,13.09,272966.0,8.5154,8.5219,8.5089,8.5219,272966.0
2016-06-16 14:40:00,13.09,13.09,13.06,13.09,353396.0,8.5219,8.5219,8.5023,8.5219,353396.0
2016-06-16 14:50:00,13.09,13.12,13.08,13.1,624049.0,8.5219,8.5414,8.5154,8.5284,624049.0
2016-06-16 15:00:00,13.11,13.12,13.08,13.11,408508.0,8.5349,8.5414,8.5154,8.5349,408508.0
2016-06-16 15:10:00,13.11,13.13,13.1,13.12,507578.0,8.5349,8.5479,8.5284,8.5414,507578.0
2016-06-16 15:20:00,13.12,13.13,13.11,13.13,566780.0,8.5414,8.5479,8.5349,8.5479,566780.0
2016-06-16 15:30:00,13.13,13.13,13.11,13.12,584096.0,8.5479,8.5479,8.5349,8.5414,584096.0
2016-06-16 15:40:00,13.12,13.14,13.11,13.14,1296328.0,8.5414,8.5544,8.5349,8.5544,1296328.0
2016-06-16 15:50:00,13.14,13.14,13.12,13.12,2109770.0,8.5544,8.5544,8.5414,8.5414,2109770.0
2016-06-17 09:30:00,13.16,13.28,13.15,13.24,4365920.0,8.5674,8.6456,8.5609,8.6195,4365920.0
2016-06-17 09:40:00,13.23,13.34,13.22,13.33,1958946.0,8.613,8.6846,8.6065,8.6781,1958946.0
2016-06-17 09:50:00,13.32,13.36,13.3,13.34,1226072.0,8.6716,8.6977,8.6586,8.6846,1226072.0
2016-06-17 10:00:00,13.34,13.37,13.32,13.36,746340.0,8.6846,8.7042,8.6716,8.6977,746340.0
2016-06-17 10:10:00,13.36,13.4,13.36,13.38,1161026.0,8.6977,8.7237,8.6977,8.7107,1161026.0
2016-06-17 10:20:00,13.38,13.39,13.31,13.32,858064.0,8.7107,8.7172,8.6651,8.6716,858064.0
2016-06-17 10:30:00,13.31,13.32,13.28,13.31,649498.0,8.6651,8.6716,8.6456,8.6651,649498.0
2016-06-17 10:40:00,13.31,13.37,13.3,13.36,584258.0,8.6651,8.7042,8.6586,8.6977,584258.0
2016-06-17 10:50:00,13.35,13.37,13.33,13.36,592236.0,8.6911,8.7042,8.6781,8.6977,592236.0
2016-06-17 11:00:00,13.36,13.37,13.34,13.36,1447474.0,8.6977,8.7042,8.6846,8.6977,1447474.0
2016-06-17 11:10:00,13.36,13.36,13.32,13.36,789589.0,8.6977,8.6977,8.6716,8.6977,789589.0
2016-06-17 11:20:00,13.36,13.36,13.3,13.3,853831.0,8.6977,8.6977,8.6586,8.6586,853831.0
2016-06-17 11:30:00,13.3,13.33,13.3,13.33,450767.0,8.6586,8.6781,8.6586,8.6781,450767.0
2016-06-17 11:40:00,13.32,13.34,13.31,13.33,366977.0,8.6716,8.6846,8.6651,8.6781,366977.0
2016-06-17 11:50:00,13.33,13.34,13.3,13.31,387953.0,8.6781,8.6846,8.6586,8.6651,387953.0
2016-06-17 12:00:00,13.31,13.34,13.31,13.34,329426.0,8.6651,8.6846,8.6651,8.6846,329426.0
2016-06-17 12:10:00,13.33,13.35,13.3,13.32,468875.0,8.6781,8.6911,8.6586,8.6716,468875.0
2016-06-17 12:20:00,13.32,13.33,13.31,13.33,177466.0,8.6716,8.6781,8.6651,8.6781,177466.0
2016-06-17 12:30:00,13.33,13.34,13.31,13.32,259686.0,8.6781,8.6846,8.6651,8.6716,259686.0
2016-06-17 12:40:00,13.32,13.34,13.31,13.32,158247.0,8.6716,8.6846,8.6651,8.6716,158247.0
2016-06-17 12:50:00,13.32,13.32,13.29,13.3,413098.0,8.6716,8.6716,8.6521,8.6586,413098.0
2016-06-17 13:00:00,13.31,13.34,13.3,13.34,350652.0,8.6651,8.6846,8.6586,8.6846,350652.0
2016-06-17 13:10:00,13.34,13.35,13.32,13.33,411446.0,8.6846,8.6911,8.6716,8.6781,411446.0
2016-06-17 13:20:00,13.33,13.33,13.31,13.31,442996.0,8.6781,8.6781,8.6651,8.6651,442996.0
2016-06-17 13:30:00,13.31,13.32,13.3,13.31,291475.0,8.6651,8.6716,8.6586,8.6651,291475.0
2016-06-17 13:40:00,13.32,13.34,13.31,13.34,326583.0,8.6716,8.6846,8.6651,8.6846,326583.0
2016-06-17 13:50:00,13.34,13.35,13.32,13.34,334389.0,8.6846,8.6911,8.6716,8.6846,334389.0
2016-06-17 14:00:00,13.34,13.34,13.33,13.34,271429.0,8.6846,8.6846,8.6781,8.6846,271429.0
2016-06-17 14:10:00,13.34,13.35,13.33,13.33,326670.0,8.6846,8.6911,8.6781,8.6781,326670.0
2016-06-17 14:20:00,13.33,13.36,13.33,13.34,733311.0,8.6781,8.6977,8.6781,8.6846,733311.0
2016-06-17 14:30:00,13.34,13.35,13.33,13.35,447032.0,8.6846,8.6911,8.6781,8.6911,447032.0
2016-06-17 14:40:00,13.35,13.35,13.33,13.35,499274.0,8.6911,8.6911,8.6781,8.6911,499274.0
2016-06-17 14:50:00,13.35,13.35,13.33,13.34,452059.0,8.6911,8.6911,8.6781,8.6846,452059.0
2016-06-17 15:00:00,13.34,13.34,13.32,13.32,317586.0,8.6846,8.6846,8.6716,8.6716,317586.0
2016-06-17 15:10:00,13.32,13.33,13.32,13.33,489438.0,8.6716,8.6781,8.6716,8.6781,489438.0
2016-06-17 15:20:00,13.33,13.33,13.32,13.32,497287.0,8.6781,8.6781,8.6716,8.6716,497287.0
2016-06-17 15:30:00,13.33,13.33,13.29,13.31,1099880.0,8.6781,8.6781,8.6521,8.6651,1099880.0
2016-06-17 15:40:00,13.3,13.31,13.28,13.29,1269703.0,8.6586,8.6651,8.6456,8.6521,1269703.0
2016-06-17 15:50:00,13.29,13.3,13.24,13.25,6326233.0,8.6521,8.6586,8.6195,8.626,6326233.0
2016-06-20 09:30:00,13.39,13.49,13.39,13.47,2010587.0,8.7172,8.7823,8.7172,8.7693,2010587.0
2016-06-20 09:40:00,13.47,13.5,13.46,13.48,1191161.0,8.7693,8.7888,8.7628,8.7758,1191161.0
2016-06-20 09:50:00,13.49,13.5,13.44,13.47,1294669.0,8.7823,8.7888,8.7497,8.7693,1294669.0
2016-06-20 10:00:00,13.48,13.55,13.47,13.55,1924309.0,8.7758,8.8213,8.7693,8.8213,1924309.0
2016-06-20 10:10:00,13.54,13.55,13.52,13.54,1361330.0,8.8148,8.8213,8.8018,8.8148,1361330.0
2016-06-20 10:20:00,13.54,13.55,13.51,13.52,601999.0,8.8148,8.8213,8.7953,8.8018,601999.0
2016-06-20 10:30:00,13.53,13.53,13.47,13.48,697097.0,8.8083,8.8083,8.7693,8.7758,697097.0
2016-06-20 10:40:00,13.47,13.52,13.47,13.52,670068.0,8.7693,8.8018,8.7693,8.8018,670068.0
2016-06-20 10:50:00,13.52,13.52,13.5,13.51,516090.0,8.8018,8.8018,8.7888,8.7953,516090.0
2016-06-20 11:00:00,13.51,13.52,13.49,13.51,894975.0,8.7953,8.8018,8.7823,8.7953,894975.0
2016-06-20 11:10:00,13.52,13.52,13.5,13.51,484456.0,8.8018,8.8018,8.7888,8.7953,484456.0
2016-06-20 11:20:00,13.51,13.52,13.49,13.49,584043.0,8.7953,8.8018,8.7823,8.7823,584043.0
2016-06-20 11:30:00,13.49,13.5,13.47,13.49,481749.0,8.7823,8.7888,8.7693,8.7823,481749.0
2016-06-20 11:40:00,13.48,13.5,13.46,13.47,352483.0,8.7758,8.7888,8.7628,8.7693,352483.0
2016-06-20 11:50:00,13.46,13.48,13.44,13.47,691385.0,8.7628,8.7758,8.7497,8.7693,691385.0
2016-06-20 12:00:00,13.48,13.5,13.47,13.5,421649.0,8.7758,8.7888,8.7693,8.7888,421649.0
2016-06-20 12:10:00,13.5,13.5,13.48,13.49,420115.0,8.7888,8.7888,8.7758,8.7823,420115.0
2016-06-20 12:20:00,13.48,13.49,13.46,13.46,294924.0,8.7758,8.7823,8.7628,8.7628,294924.0
2016-06-20 12:30:00,13.46,13.48,13.46,13.48,229868.0,8.7628,8.7758,8.7628,8.7758,229868.0
2016-06-20 12:40:00,13.47,13.48,13.44,13.47,422302.0,8.7693,8.7758,8.7497,8.7693,422302.0
2016-06-20 12:50:00,13.46,13.48,13.45,13.46,503037.0,8.7628,8.7758,8.7562,8.7628,503037.0
2016-06-20 13:00:00,13.46,13.48,13.46,13.48,232894.0,8.7628,8.7758,8.7628,8.7758,232894.0
2016-06-20 13:10:00,13.47,13.48,13.45,13.46,479626.0,8.7693,8.7758,8.7562,8.7628,479626.0
2016-06-20 13:20:00,13.46,13.47,13.45,13.45,352255.0,8.7628,8.7693,8.7562,8.7562,352255.0
2016-06-20 13:30:00,13.45,13.46,13.44,13.45,370618.0,8.7562,8.7628,8.7497,8.7562,370618.0
2016-06-20 13:40:00,13.44,13.47,13.44,13.46,400046.0,8.7497,8.7693,8.7497,8.7628,400046.0
2016-06-20 13:50:00,13.46,13.48,13.46,13.48,369947.0,8.7628,8.7758,8.7628,8.7758,369947.0
2016-06-20 14:00:00,13.48,13.48,13.46,13.47,486108.0,8.7758,8.7758,8.7628,8.7693,486108.0
2016-06-20 14:10:00,13.46,13.48,13.45,13.45,504397.0,8.7628,8.7758,8.7562,8.7562,504397.0
2016-06-20 14:20:00,13.45,13.46,13.44,13.44,422591.0,8.7562,8.7628,8.7497,8.7497,422591.0
2016-06-20 14:30:00,13.45,13.47,13.44,13.45,550206.0,8.7562,8.7693,8.7497,8.7562,550206.0
2016-06-20 14:40:00,13.45,13.47,13.45,13.46,336670.0,8.7562,8.7693,8.7562,8.7628,336670.0
2016-06-20 14:50:00,13.47,13.47,13.46,13.46,252305.0,8.7693,8.7693,8.7628,8.7628,252305.0
2016-06-20 15:00:00,13.46,13.47,13.46,13.46,306596.0,8.7628,8.7693,8.7628,8.7628,306596.0
2016-06-20 15:10:00,13.46,13.47,13.45,13.45,354296.0,8.7628,8.7693,8.7562,8.7562,354296.0
2016-06-20 15:20:00,13.46,13.46,13.43,13.45,849727.0,8.7628,8.7628,8.7432,8.7562,849727.0
2016-06-20 15:30:00,13.44,13.45,13.44,13.45,279817.0,8.7497,8.7562,8.7497,8.7562,279817.0
2016-06-20 15:40:00,13.45,13.45,13.43,13.44,788275.0,8.7562,8.7562,8.7432,8.7497,788275.0
2016-06-20 15:50:00,13.44,13.44,13.42,13.43,2974527.0,8.7497,8.7497,8.7367,8.7432,2974527.0
2016-06-21 09:30:00,13.44,13.44,13.35,13.38,1809308.0,8.7497,8.7497,8.6911,8.7107,1809308.0
2016-06-21 09:40:00,13.38,13.38,13.32,13.35,1319071.0,8.7107,8.7107,8.6716,8.6911,1319071.0
2016-06-21 09:50:00,13.35,13.38,13.33,13.35,634931.0,8.6911,8.7107,8.6781,8.6911,634931.0
2016-06-21 10:00:00,13.35,13.35,13.29,13.31,782065.0,8.6911,8.6911,8.6521,8.6651,782065.0
2016-06-21 10:10:00,13.32,13.34,13.3,13.31,513422.0,8.6716,8.6846,8.6586,8.6651,513422.0
2016-06-21 10:20:00,13.31,13.32,13.28,13.3,665870.0,8.6651,8.6716,8.6456,8.6586,665870.0
2016-06-21 10:30:00,13.3,13.31,13.27,13.27,523363.0,8.6586,8.6651,8.6391,8.6391,523363.0
2016-06-21 10:40:00,13.28,13.28,13.25,13.26,716481.0,8.6456,8.6456,8.626,8.6326,716481.0
2016-06-21 10:50:00,13.26,13.3,13.25,13.29,573487.0,8.6326,8.6586,8.626,8.6521,573487.0
2016-06-21 11:00:00,13.29,13.31,13.28,13.31,519523.0,8.6521,8.6651,8.6456,8.6651,519523.0
2016-06-21 11:10:00,13.3,13.34,13.29,13.33,452781.0,8.6586,8.6846,8.6521,8.6781,452781.0
2016-06-21 11:20:00,13.32,13.34,13.32,13.33,446041.0,8.6716,8.6846,8.6716,8.6781,446041.0
2016-06-21 11:30:00,13.33,13.34,13.31,13.32,469945.0,8.6781,8.6846,8.6651,8.6716,469945.0
2016-06-21 11:40:00,13.32,13.32,13.3,13.3,232139.0,8.6716,8.6716,8.6586,8.6586,232139.0
2016-06-21 11:50:00,13.31,13.31,13.27,13.28,575426.0,8.6651,8.6651,8.6391,8.6456,575426.0
2016-06-21 12:00:00,13.28,13.29,13.26,13.27,332360.0,8.6456,8.6521,8.6326,8.6391,332360.0
2016-06-21 12:10:00,13.26,13.3,13.26,13.29,553355.0,8.6326,8.6586,8.6326,8.6521,553355.0
2016-06-21 12:20:00,13.29,13.3,13.28,13.29,263093.0,8.6521,8.6586,8.6456,8.6521,263093.0
2016-06-21 12:30:00,13.29,13.31,13.29,13.29,243450.0,8.6521,8.6651,8.6521,8.6521,243450.0
2016-06-21 12:40:00,13.29,13.3,13.29,13.29,171632.0,8.6521,8.6586,8.6521,8.6521,171632.0
2016-06-21 12:50:00,13.29,13.3,13.27,13.28,308551.0,8.6521,8.6586,8.6391,8.6456,308551.0
2016-06-21 13:00:00,13.28,13.3,13.27,13.29,185483.0,8.6456,8.6586,8.6391,8.6521,185483.0
2016-06-21 13:10:00,13.29,13.3,13.29,13.29,197120.0,8.6521,8.6586,8.6521,8.6521,197120.0
2016-06-21 13:20:00,13.29,13.3,13.27,13.29,357850.0,8.6521,8.6586,8.6391,8.6521,357850.0
2016-06-21 13:30:00,13.29,13.3,13.27,13.27,424617.0,8.6521,8.6586,8.6391,8.6391,424617.0
2016-06-21 13:40:00,13.27,13.28,13.24,13.24,1905974.0,8.6391,8.6456,8.6195,8.6195,1905974.0
2016-06-21 13:50:00,13.25,13.26,13.23,13.24,1330356.0,8.626,8.6326,8.613,8.6195,1330356.0
2016-06-21 14:00:00,13.24,13.25,13.23,13.23,1028714.0,8.6195,8.626,8.613,8.613,1028714.0
2016-06-21 14:10:00,13.24,13.24,13.22,13.23,1765390.0,8.6195,8.6195,8.6065,8.613,1765390.0
2016-06-21 14:20:00,13.23,13.24,13.2,13.21,1207484.0,8.613,8.6195,8.5935,8.6,1207484.0
2016-06-21 14:30:00,13.21,13.25,13.2,13.24,1474607.0,8.6,8.626,8.5935,8.6195,1474607.0
2016-06-21 14:40:00,13.24,13.25,13.22,13.23,1717105.0,8.6195,8.626,8.6065,8.613,1717105.0
2016-06-21 14:50:00,13.24,13.25,13.21,13.22,931558.0,8.6195,8.626,8.6,8.6065,931558.0
2016-06-21 15:00:00,13.23,13.23,13.18,13.21,1410798.0,8.613,8.613,8.5805,8.6,1410798.0
2016-06-21 15:10:00,13.21,13.24,13.18,13.23,994469.0,8.6,8.6195,8.5805,8.613,994469.0
2016-06-21 15:20:00,13.23,13.25,13.21,13.24,1346728.0,8.613,8.626,8.6,8.6195,1346728.0
2016-06-21 15:30:00,13.24,13.24,13.23,13.24,442504.0,8.6195,8.6195,8.613,8.6195,442504.0
2016-06-21 15:40:00,13.24,13.24,13.21,13.23,773873.0,8.6195,8.6195,8.6,8.613,773873.0
2016-06-21 15:50:00,13.23,13.23,13.18,13.21,3920790.0,8.613,8.613,8.5805,8.6,3920790.0
2016-06-22 09:30:00,13.23,13.24,13.15,13.19,1654509.0,8.613,8.6195,8.5609,8.587,1654509.0
2016-06-22 09:40:00,13.19,13.23,13.18,13.21,610873.0,8.587,8.613,8.5805,8.6,610873.0
2016-06-22 09:50:00,13.21,13.26,13.2,13.23,508677.0,8.6,8.6326,8.5935,8.613,508677.0
2016-06-22 10:00:00,13.24,13.26,13.22,13.25,570351.0,8.6195,8.6326,8.6065,8.626,570351.0
2016-06-22 10:10:00,13.24,13.28,13.24,13.26,467710.0,8.6195,8.6456,8.6195,8.6326,467710.0
2016-06-22 10:20:00,13.27,13.3,13.24,13.3,643169.0,8.6391,8.6586,8.6195,8.6586,643169.0
2016-06-22 10:30:00,13.29,13.3,13.26,13.29,460006.0,8.6521,8.6586,8.6326,8.6521,460006.0
2016-06-22 10:40:00,13.29,13.3,13.27,13.29,245138.0,8.6521,8.6586,8.6391,8.6521,245138.0
2016-06-22 10:50:00,13.29,13.31,13.28,13.31,691763.0,8.6521,8.6651,8.6456,8.6651,691763.0
2016-06-22 11:00:00,13.31,13.31,13.26,13.27,686562.0,8.6651,8.6651,8.6326,8.6391,686562.0
2016-06-22 11:10:00,13.27,13.28,13.24,13.27,650393.0,8.6391,8.6456,8.6195,8.6391,650393.0
2016-06-22 11:20:00,13.26,13.27,13.24,13.27,333087.0,8.6326,8.6391,8.6195,8.6391,333087.0
2016-06-22 11:30:00,13.27,13.27,13.19,13.21,471609.0,8.6391,8.6391,8.587,8.6,471609.0
2016-06-22 11:40:00,13.21,13.22,13.2,13.2,228333.0,8.6,8.6065,8.5935,8.5935,228333.0
2016-06-22 11:50:00,13.2,13.23,13.19,13.23,487714.0,8.5935,8.613,8.587,8.613,487714.0
2016-06-22 12:00:00,13.23,13.23,13.22,13.22,131700.0,8.613,8.613,8.6065,8.6065,131700.0
2016-06-22 12:10:00,13.23,13.23,13.21,13.22,206792.0,8.613,8.613,8.6,8.6065,206792.0
2016-06-22 12:20:00,13.22,13.22,13.19,13.22,249996.0,8.6065,8.6065,8.587,8.6065,249996.0
2016-06-22 12:30:00,13.22,13.22,13.21,13.21,119255.0,8.6065,8.6065,8.6,8.6,119255.0
2016-06-22 12:40:00,13.22,13.22,13.19,13.21,243000.0,8.6065,8.6065,8.587,8.6,243000.0
2016-06-22 12:50:00,13.21,13.22,13.2,13.21,118333.0,8.6,8.6065,8.5935,8.6,118333.0
2016-06-22 13:00:00,13.21,13.22,13.18,13.18,428448.0,8.6,8.6065,8.5805,8.5805,428448.0
2016-06-22 13:10:00,13.18,13.19,13.16,13.17,615732.0,8.5805,8.587,8.5674,8.574,615732.0
2016-06-22 13:20:00,13.16,13.18,13.15,13.18,329931.0,8.5674,8.5805,8.5609,8.5805,329931.0
2016-06-22 13:30:00,13.17,13.18,13.15,13.18,473106.0,8.574,8.5805,8.5609,8.5805,473106.0
2016-06-22 13:40:00,13.17,13.19,13.17,13.19,214741.0,8.574,8.587,8.574,8.587,214741.0
2016-06-22 13:50:00,13.19,13.2,13.18,13.19,194795.0,8.587,8.5935,8.5805,8.587,194795.0
2016-06-22 14:00:00,13.2,13.21,13.19,13.2,349833.0,8.5935,8.6,8.587,8.5935,349833.0
2016-06-22 14:10:00,13.19,13.2,13.17,13.19,611067.0,8.587,8.5935,8.574,8.587,611067.0
2016-06-22 14:20:00,13.2,13.2,13.18,13.2,159554.0,8.5935,8.5935,8.5805,8.5935,159554.0
2016-06-22 14:30:00,13.2,13.21,13.19,13.2,350637.0,8.5935,8.6,8.587,8.5935,350637.0
2016-06-22 14:40:00,13.2,13.2,13.18,13.19,176992.0,8.5935,8.5935,8.5805,8.587,176992.0
2016-06-22 14:50:00,13.19,13.19,13.18,13.19,129084.0,8.587,8.587,8.5805,8.587,129084.0
2016-06-22 15:00:00,13.19,13.21,13.18,13.18,347647.0,8.587,8.6,8.5805,8.5805,347647.0
2016-06-22 15:10:00,13.18,13.19,13.17,13.17,218036.0,8.5805,8.587,8.574,8.574,218036.0
2016-06-22 15:20:00,13.17,13.18,13.17,13.17,241994.0,8.574,8.5805,8.574,8.574,241994.0
2016-06-22 15:30:00,13.17,13.18,13.15,13.18,678558.0,8.574,8.5805,8.5609,8.5805,678558.0
2016-06-22 15:40:00,13.18,13.19,13.17,13.19,931201.0,8.5805,8.587,8.574,8.587,931201.0
2016-06-22 15:50:00,13.19,13.19,13.16,13.18,1735947.0,8.587,8.587,8.5674,8.5805,1735947.0
2016-06-23 09:30:00,13.29,13.35,13.28,13.33,2407200.0,8.6521,8.6911,8.6456,8.6781,2407200.0
2016-06-23 09:40:00,13.34,13.36,13.31,13.33,1652619.0,8.6846,8.6977,8.6651,8.6781,1652619.0
2016-06-23 09:50:00,13.32,13.36,13.32,13.36,1063763.0,8.6716,8.6977,8.6716,8.6977,1063763.0
2016-06-23 10:00:00,13.36,13.41,13.35,13.39,1334652.0,8.6977,8.7302,8.6911,8.7172,1334652.0
2016-06-23 10:10:00,13.39,13.39,13.34,13.36,850760.0,8.7172,8.7172,8.6846,8.6977,850760.0
2016-06-23 10:20:00,13.36,13.39,13.35,13.36,950075.0,8.6977,8.7172,8.6911,8.6977,950075.0
2016-06-23 10:30:00,13.36,13.37,13.34,13.34,661453.0,8.6977,8.7042,8.6846,8.6846,661453.0
2016-06-23 10:40:00,13.34,13.36,13.33,13.36,678744.0,8.6846,8.6977,8.6781,8.6977,678744.0
2016-06-23 10:50:00,13.36,13.37,13.35,13.37,280409.0,8.6977,8.7042,8.6911,8.7042,280409.0
2016-06-23 11:00:00,13.37,13.39,13.35,13.35,530614.0,8.7042,8.7172,8.6911,8.6911,530614.0
2016-06-23 11:10:00,13.36,13.4,13.35,13.38,341779.0,8.6977,8.7237,8.6911,8.7107,341779.0
2016-06-23 11:20:00,13.39,13.39,13.37,13.38,341136.0,8.7172,8.7172,8.7042,8.7107,341136.0
2016-06-23 11:30:00,13.38,13.4,13.38,13.39,467396.0,8.7107,8.7237,8.7107,8.7172,467396.0
2016-06-23 11:40:00,13.38,13.39,13.38,13.38,203542.0,8.7107,8.7172,8.7107,8.7107,203542.0
2016-06-23 11:50:00,13.39,13.4,13.38,13.39,261449.0,8.7172,8.7237,8.7107,8.7172,261449.0
2016-06-23 12:00:00,13.4,13.4,13.38,13.4,283451.0,8.7237,8.7237,8.7107,8.7237,283451.0
2016-06-23 12:10:00,13.4,13.4,13.38,13.39,465687.0,8.7237,8.7237,8.7107,8.7172,465687.0
2016-06-23 12:20:00,13.4,13.4,13.39,13.4,126685.0,8.7237,8.7237,8.7172,8.7237,126685.0
2016-06-23 12:30:00,13.39,13.4,13.39,13.39,181682.0,8.7172,8.7237,8.7172,8.7172,181682.0
2016-06-23 12:40:00,13.39,13.4,13.38,13.38,281056.0,8.7172,8.7237,8.7107,8.7107,281056.0
2016-06-23 12:50:00,13.38,13.4,13.38,13.4,247227.0,8.7107,8.7237,8.7107,8.7237,247227.0
2016-06-23 13:00:00,13.4,13.4,13.38,13.4,253517.0,8.7237,8.7237,8.7107,8.7237,253517.0
2016-06-23 13:10:00,13.39,13.4,13.39,13.4,147343.0,8.7172,8.7237,8.7172,8.7237,147343.0
2016-06-23 13:20:00,13.4,13.4,13.39,13.4,314113.0,8.7237,8.7237,8.7172,8.7237,314113.0
2016-06-23 13:30:00,13.4,13.4,13.38,13.39,259470.0,8.7237,8.7237,8.7107,8.7172,259470.0
2016-06-23 13:40:00,13.38,13.39,13.37,13.38,369742.0,8.7107,8.7172,8.7042,8.7107,369742.0
2016-06-23 13:50:00,13.38,13.39,13.38,13.39,200841.0,8.7107,8.7172,8.7107,8.7172,200841.0
2016-06-23 14:00:00,13.38,13.39,13.37,13.38,283271.0,8.7107,8.7172,8.7042,8.7107,283271.0
2016-06-23 14:10:00,13.38,13.39,13.38,13.38,237556.0,8.7107,8.7172,8.7107,8.7107,237556.0
2016-06-23 14:20:00,13.39,13.39,13.36,13.37,420433.0,8.7172,8.7172,8.6977,8.7042,420433.0
2016-06-23 14:30:00,13.37,13.38,13.36,13.38,376904.0,8.7042,8.7107,8.6977,8.7107,376904.0
2016-06-23 14:40:00,13.37,13.4,13.37,13.4,523580.0,8.7042,8.7237,8.7042,8.7237,523580.0
2016-06-23 14:50:00,13.4,13.4,13.38,13.39,430818.0,8.7237,8.7237,8.7107,8.7172,430818.0
2016-06-23 15:00:00,13.4,13.4,13.38,13.38,302237.0,8.7237,8.7237,8.7107,8.7107,302237.0
2016-06-23 15:10:00,13.38,13.39,13.38,13.38,236948.0,8.7107,8.7172,8.7107,8.7107,236948.0
2016-06-23 15:20:00,13.38,13.39,13.37,13.38,421359.0,8.7107,8.7172,8.7042,8.7107,421359.0
2016-06-23 15:30:00,13.37,13.38,13.37,13.38,494735.0,8.7042,8.7107,8.7042,8.7107,494735.0
2016-06-23 15:40:00,13.38,13.39,13.37,13.38,978435.0,8.7107,8.7172,8.7042,8.7107,978435.0
2016-06-23 15:50:00,13.38,13.4,13.38,13.39,2196018.0,8.7107,8.7237,8.7107,8.7172,2196018.0
2016-06-24 09:30:00,12.79,12.89,12.71,12.87,6092237.0,8.3266,8.3917,8.2745,8.3787,6092237.0
2016-06-24 09:40:00,12.87,12.89,12.72,12.74,6491816.0,8.3787,8.3917,8.281,8.294,6491816.0
2016-06-24 09:50:00,12.73,12.86,12.73,12.85,5719956.0,8.2875,8.3721,8.2875,8.3656,5719956.0
2016-06-24 10:00:00,12.85,12.91,12.83,12.85,2812384.0,8.3656,8.4047,8.3526,8.3656,2812384.0
2016-06-24 10:10:00,12.86,12.88,12.8,12.81,3163903.0,8.3721,8.3852,8.3331,8.3396,3163903.0
2016-06-24 10:20:00,12.81,12.82,12.75,12.78,3377946.0,8.3396,8.3461,8.3005,8.3201,3377946.0
2016-06-24 10:30:00,12.78,12.81,12.76,12.79,2450948.0,8.3201,8.3396,8.307,8.3266,2450948.0
2016-06-24 10:40:00,12.79,12.8,12.74,12.74,3961337.0,8.3266,8.3331,8.294,8.294,3961337.0
2016-06-24 10:50:00,12.75,12.75,12.7,12.7,2306972.0,8.3005,8.3005,8.268,8.268,2306972.0
2016-06-24 11:00:00,12.7,12.71,12.59,12.61,4452823.0,8.268,8.2745,8.1964,8.2094,4452823.0
2016-06-24 11:10:00,12.62,12.64,12.59,12.61,1756326.0,8.2159,8.2289,8.1964,8.2094,1756326.0
2016-06-24 11:20:00,12.6,12.63,12.57,12.62,2383359.0,8.2029,8.2224,8.1833,8.2159,2383359.0
2016-06-24 11:30:00,12.62,12.65,12.6,12.6,1513427.0,8.2159,8.2354,8.2029,8.2029,1513427.0
2016-06-24 11:40:00,12.6,12.63,12.58,12.62,1622848.0,8.2029,8.2224,8.1899,8.2159,1622848.0
2016-06-24 11:50:00,12.62,12.65,12.61,12.65,994228.0,8.2159,8.2354,8.2094,8.2354,994228.0
2016-06-24 12:00:00,12.65,12.65,12.6,12.61,1253878.0,8.2354,8.2354,8.2029,8.2094,1253878.0
2016-06-24 12:10:00,12.6,12.61,12.58,12.59,1135377.0,8.2029,8.2094,8.1899,8.1964,1135377.0
2016-06-24 12:20:00,12.59,12.61,12.58,12.6,951796.0,8.1964,8.2094,8.1899,8.2029,951796.0
2016-06-24 12:30:00,12.6,12.62,12.58,12.58,755015.0,8.2029,8.2159,8.1899,8.1899,755015.0
2016-06-24 12:40:00,12.59,12.59,12.53,12.55,1519900.0,8.1964,8.1964,8.1573,8.1703,1519900.0
2016-06-24 12:50:00,12.55,12.56,12.52,12.55,1896925.0,8.1703,8.1768,8.1508,8.1703,1896925.0
2016-06-24 13:00:00,12.55,12.55,12.52,12.53,980301.0,8.1703,8.1703,8.1508,8.1573,980301.0
2016-06-24 13:10:00,12.53,12.53,12.52,12.53,673393.0,8.1573,8.1573,8.1508,8.1573,673393.0
2016-06-24 13:20:00,12.53,12.53,12.5,12.5,1543983.0,8.1573,8.1573,8.1378,8.1378,1543983.0
2016-06-24 13:30:00,12.5,12.56,12.5,12.54,1914696.0,8.1378,8.1768,8.1378,8.1638,1914696.0
2016-06-24 13:40:00,12.55,12.55,12.52,12.53,1160464.0,8.1703,8.1703,8.1508,8.1573,1160464.0
2016-06-24 13:50:00,12.54,12.54,12.53,12.54,637019.0,8.1638,8.1638,8.1573,8.1638,637019.0
2016-06-24 14:00:00,12.54,12.55,12.53,12.55,798353.0,8.1638,8.1703,8.1573,8.1703,798353.0
2016-06-24 14:10:00,12.55,12.57,12.54,12.54,1272218.0,8.1703,8.1833,8.1638,8.1638,1272218.0
2016-06-24 14:20:00,12.55,12.56,12.52,12.53,1442733.0,8.1703,8.1768,8.1508,8.1573,1442733.0
2016-06-24 14:30:00,12.53,12.53,12.5,12.53,978203.0,8.1573,8.1573,8.1378,8.1573,978203.0
2016-06-24 14:40:00,12.52,12.53,12.5,12.52,811661.0,8.1508,8.1573,8.1378,8.1508,811661.0
2016-06-24 14:50:00,12.52,12.52,12.5,12.51,1334288.0,8.1508,8.1508,8.1378,8.1443,1334288.0
2016-06-24 15:00:00,12.51,12.52,12.5,12.51,1300574.0,8.1443,8.1508,8.1378,8.1443,1300574.0
2016-06-24 15:10:00,12.51,12.51,12.48,12.48,2886346.0,8.1443,8.1443,8.1248,8.1248,2886346.0
2016-06-24 15:20:00,12.49,12.51,12.45,12.46,1782574.0,8.1313,8.1443,8.1052,8.1117,1782574.0
2016-06-24 15:30:00,12.46,12.48,12.45,12.46,2965535.0,8.1117,8.1248,8.1052,8.1117,2965535.0
2016-06-24 15:40:00,12.45,12.5,12.45,12.5,2957690.0,8.1052,8.1378,8.1052,8.1378,2957690.0
2016-06-24 15:50:00,12.5,12.55,12.49,12.52,6355302.0,8.1378,8.1703,8.1313,8.1508,6355302.0
2016-06-27 09:30:00,12.43,12.43,12.24,12.29,3741144.0,8.0922,8.0922,7.9685,8.0011,3741144.0
2016-06-27 09:40:00,12.29,12.29,12.12,12.14,3287100.0,8.0011,8.0011,7.8904,7.9034,3287100.0
2016-06-27 09:50:00,12.14,12.2,12.13,12.18,1549182.0,7.9034,7.9425,7.8969,7.9294,1549182.0
2016-06-27 10:00:00,12.19,12.22,12.11,12.11,2084398.0,7.936,7.9555,7.8839,7.8839,2084398.0
2016-06-27 10:10:00,12.11,12.13,12.02,12.02,2325582.0,7.8839,7.8969,7.8253,7.8253,2325582.0
2016-06-27 10:20:00,12.03,12.06,12.02,12.03,1241670.0,7.8318,7.8513,7.8253,7.8318,1241670.0
2016-06-27 10:30:00,12.04,12.09,12.03,12.04,1752783.0,7.8383,7.8709,7.8318,7.8383,1752783.0
2016-06-27 10:40:00,12.04,12.07,12.01,12.01,1312993.0,7.8383,7.8578,7.8188,7.8188,1312993.0
2016-06-27 10:50:00,12.01,12.03,12.0,12.02,1690866.0,7.8188,7.8318,7.8123,7.8253,1690866.0
2016-06-27 11:00:00,12.02,12.09,12.01,12.05,1300938.0,7.8253,7.8709,7.8188,7.8448,1300938.0
2016-06-27 11:10:00,12.05,12.08,12.04,12.06,983276.0,7.8448,7.8643,7.8383,7.8513,983276.0
2016-06-27 11:20:00,12.07,12.08,12.03,12.08,909560.0,7.8578,7.8643,7.8318,7.8643,909560.0
2016-06-27 11:30:00,12.08,12.13,12.06,12.11,1082198.0,7.8643,7.8969,7.8513,7.8839,1082198.0
2016-06-27 11:40:00,12.12,12.13,12.1,12.11,727986.0,7.8904,7.8969,7.8774,7.8839,727986.0
2016-06-27 11:50:00,12.11,12.12,12.09,12.11,745915.0,7.8839,7.8904,7.8709,7.8839,745915.0
2016-06-27 12:00:00,12.1,12.12,12.08,12.1,661332.0,7.8774,7.8904,7.8643,7.8774,661332.0
2016-06-27 12:10:00,12.09,12.12,12.08,12.11,592278.0,7.8709,7.8904,7.8643,7.8839,592278.0
2016-06-27 12:20:00,12.1,12.13,12.09,12.11,511698.0,7.8774,7.8969,7.8709,7.8839,511698.0
2016-06-27 12:30:00,12.11,12.12,12.08,12.08,516551.0,7.8839,7.8904,7.8643,7.8643,516551.0
2016-06-27 12:40:00,12.09,12.1,12.07,12.09,726718.0,7.8709,7.8774,7.8578,7.8709,726718.0
2016-06-27 12:50:00,12.08,12.11,12.08,12.1,615347.0,7.8643,7.8839,7.8643,7.8774,615347.0
2016-06-27 13:00:00,12.11,12.13,12.1,12.12,579288.0,7.8839,7.8969,7.8774,7.8904,579288.0
2016-06-27 13:10:00,12.12,12.13,12.11,12.12,620060.0,7.8904,7.8969,7.8839,7.8904,620060.0
2016-06-27 13:20:00,12.12,12.13,12.11,12.13,417690.0,7.8904,7.8969,7.8839,7.8969,417690.0
2016-06-27 13:30:00,12.12,12.13,12.09,12.09,669807.0,7.8904,7.8969,7.8709,7.8709,669807.0
2016-06-27 13:40:00,12.1,12.1,12.06,12.09,725265.0,7.8774,7.8774,7.8513,7.8709,725265.0
2016-06-27 13:50:00,12.08,12.11,12.08,12.1,678019.0,7.8643,7.8839,7.8643,7.8774,678019.0
2016-06-27 14:00:00,12.09,12.1,12.06,12.08,945172.0,7.8709,7.8774,7.8513,7.8643,945172.0
2016-06-27 14:10:00,12.08,12.08,12.05,12.06,597238.0,7.8643,7.8643,7.8448,7.8513,597238.0
2016-06-27 14:20:00,12.05,12.08,12.05,12.08,579994.0,7.8448,7.8643,7.8448,7.8643,579994.0
2016-06-27 14:30:00,12.08,12.11,12.07,12.1,643647.0,7.8643,7.8839,7.8578,7.8774,643647.0
2016-06-27 14:40:00,12.1,12.11,12.07,12.09,854139.0,7.8774,7.8839,7.8578,7.8709,854139.0
2016-06-27 14:50:00,12.09,12.1,12.07,12.09,682436.0,7.8709,7.8774,7.8578,7.8709,682436.0
2016-06-27 15:00:00,12.09,12.1,12.06,12.08,1422817.0,7.8709,7.8774,7.8513,7.8643,1422817.0
2016-06-27 15:10:00,12.09,12.1,12.07,12.07,698486.0,7.8709,7.8774,7.8578,7.8578,698486.0
2016-06-27 15:20:00,12.08,12.09,12.05,12.08,1284900.0,7.8643,7.8709,7.8448,7.8643,1284900.0
2016-06-27 15:30:00,12.07,12.13,12.06,12.13,1375313.0,7.8578,7.8969,7.8513,7.8969,1375313.0
2016-06-27 15:40:00,12.12,12.14,12.12,12.13,1761170.0,7.8904,7.9034,7.8904,7.8969,1761170.0
2016-06-27 15:50:00,12.13,12.16,12.12,12.16,4481914.0,7.8969,7.9164,7.8904,7.9164,4481914.0
2016-06-28 09:30:00,12.42,12.44,12.3,12.34,2710829.0,8.0857,8.0987,8.0076,8.0336,2710829.0
2016-06-28 09:40:00,12.34,12.37,12.28,12.35,1907001.0,8.0336,8.0531,7.9946,8.0401,1907001.0
2016-06-28 09:50:00,12.35,12.41,12.33,12.38,2389789.0,8.0401,8.0792,8.0271,8.0597,2389789.0
2016-06-28 10:00:00,12.38,12.43,12.35,12.35,1139845.0,8.0597,8.0922,8.0401,8.0401,1139845.0
2016-06-28 10:10:00,12.36,12.4,12.35,12.38,1085176.0,8.0466,8.0727,8.0401,8.0597,1085176.0
2016-06-28 10:20:00,12.38,12.38,12.31,12.32,1141078.0,8.0597,8.0597,8.0141,8.0206,1141078.0
2016-06-28 10:30:00,12.33,12.34,12.28,12.29,1069202.0,8.0271,8.0336,7.9946,8.0011,1069202.0
2016-06-28 10:40:00,12.28,12.3,12.27,12.27,733626.0,7.9946,8.0076,7.988,7.988,733626.0
2016-06-28 10:50:00,12.28,12.3,12.25,12.28,1095827.0,7.9946,8.0076,7.975,7.9946,1095827.0
2016-06-28 11:00:00,12.29,12.29,12.25,12.26,610717.0,8.0011,8.0011,7.975,7.9815,610717.0
2016-06-28 11:10:00,12.26,12.27,12.25,12.27,657507.0,7.9815,7.988,7.975,7.988,657507.0
2016-06-28 11:20:00,12.27,12.27,12.22,12.23,747209.0,7.988,7.988,7.9555,7.962,747209.0
2016-06-28 11:30:00,12.23,12.24,12.21,12.23,647138.0,7.962,7.9685,7.949,7.962,647138.0
2016-06-28 11:40:00,12.23,12.27,12.22,12.26,331241.0,7.962,7.988,7.9555,7.9815,331241.0
2016-06-28 11:50:00,12.27,12.29,12.25,12.28,435183.0,7.988,8.0011,7.975,7.9946,435183.0
2016-06-28 12:00:00,12.28,12.29,12.25,12.28,449137.0,7.9946,8.0011,7.975,7.9946,449137.0
2016-06-28 12:10:00,12.28,12.28,12.26,12.27,600265.0,7.9946,7.9946,7.9815,7.988,600265.0
2016-06-28 12:20:00,12.27,12.28,12.26,12.27,187753.0,7.988,7.9946,7.9815,7.988,187753.0
2016-06-28 12:30:00,12.27,12.3,12.26,12.29,396778.0,7.988,8.0076,7.9815,8.0011,396778.0
2016-06-28 12:40:00,12.3,12.32,12.26,12.28,460130.0,8.0076,8.0206,7.9815,7.9946,460130.0
2016-06-28 12:50:00,12.28,12.3,12.26,12.26,903329.0,7.9946,8.0076,7.9815,7.9815,903329.0
2016-06-28 13:00:00,12.27,12.27,12.23,12.26,721389.0,7.988,7.988,7.962,7.9815,721389.0
2016-06-28 13:10:00,12.26,12.29,12.24,12.26,904168.0,7.9815,8.0011,7.9685,7.9815,904168.0
2016-06-28 13:20:00,12.26,12.28,12.24,12.26,519851.0,7.9815,7.9946,7.9685,7.9815,519851.0
2016-06-28 13:30:00,12.27,12.28,12.26,12.28,429166.0,7.988,7.9946,7.9815,7.9946,429166.0
2016-06-28 13:40:00,12.28,12.29,12.27,12.28,340267.0,7.9946,8.0011,7.988,7.9946,340267.0
2016-06-28 13:50:00,12.28,12.3,12.27,12.29,603798.0,7.9946,8.0076,7.988,8.0011,603798.0
2016-06-28 14:00:00,12.29,12.32,12.28,12.29,537291.0,8.0011,8.0206,7.9946,8.0011,537291.0
2016-06-28 14:10:00,12.29,12.29,12.27,12.29,512203.0,8.0011,8.0011,7.988,8.0011,512203.0
2016-06-28 14:20:00,12.29,12.29,12.28,12.29,701846.0,8.0011,8.0011,7.9946,8.0011,701846.0
2016-06-28 14:30:00,12.29,12.32,12.28,12.31,686047.0,8.0011,8.0206,7.9946,8.0141,686047.0
2016-06-28 14:40:00,12.31,12.33,12.3,12.33,536862.0,8.0141,8.0271,8.0076,8.0271,536862.0
2016-06-28 14:50:00,12.33,12.38,12.32,12.37,733017.0,8.0271,8.0597,8.0206,8.0531,733017.0
2016-06-28 15:00:00,12.37,12.38,12.36,12.36,449558.0,8.0531,8.0597,8.0466,8.0466,449558.0
2016-06-28 15:10:00,12.36,12.39,12.35,12.35,912851.0,8.0466,8.0662,8.0401,8.0401,912851.0
2016-06-28 15:20:00,12.35,12.37,12.34,12.35,1630267.0,8.0401,8.0531,8.0336,8.0401,1630267.0
2016-06-28 15:30:00,12.36,12.36,12.33,12.36,1053165.0,8.0466,8.0466,8.0271,8.0466,1053165.0
2016-06-28 15:40:00,12.35,12.38,12.34,12.38,2080983.0,8.0401,8.0597,8.0336,8.0597,2080983.0
2016-06-28 15:50:00,12.38,12.4,12.36,12.39,2852521.0,8.0597,8.0727,8.0466,8.0662,2852521.0
2016-06-29 09:30:00,12.49,12.51,12.4,12.44,2455561.0,8.1313,8.1443,8.0727,8.0987,2455561.0
2016-06-29 09:40:00,12.45,12.45,12.36,12.41,1327257.0,8.1052,8.1052,8.0466,8.0792,1327257.0
2016-06-29 09:50:00,12.4,12.46,12.4,12.43,1409070.0,8.0727,8.1117,8.0727,8.0922,1409070.0
2016-06-29 10:00:00,12.43,12.44,12.41,12.42,958605.0,8.0922,8.0987,8.0792,8.0857,958605.0
2016-06-29 10:10:00,12.42,12.48,12.42,12.46,889885.0,8.0857,8.1248,8.0857,8.1117,889885.0
2016-06-29 10:20:00,12.46,12.48,12.4,12.4,1833851.0,8.1117,8.1248,8.0727,8.0727,1833851.0
2016-06-29 10:30:00,12.4,12.41,12.38,12.39,782086.0,8.0727,8.0792,8.0597,8.0662,782086.0
2016-06-29 10:40:00,12.38,12.42,12.38,12.41,764963.0,8.0597,8.0857,8.0597,8.0792,764963.0
2016-06-29 10:50:00,12.42,12.42,12.38,12.39,526375.0,8.0857,8.0857,8.0597,8.0662,526375.0
2016-06-29 11:00:00,12.39,12.45,12.39,12.43,680913.0,8.0662,8.1052,8.0662,8.0922,680913.0
2016-06-29 11:10:00,12.44,12.46,12.43,12.44,497838.0,8.0987,8.1117,8.0922,8.0987,497838.0
2016-06-29 11:20:00,12.44,12.47,12.43,12.46,345151.0,8.0987,8.1182,8.0922,8.1117,345151.0
2016-06-29 11:30:00,12.47,12.48,12.45,12.46,500963.0,8.1182,8.1248,8.1052,8.1117,500963.0
2016-06-29 11:40:00,12.47,12.47,12.45,12.45,377124.0,8.1182,8.1182,8.1052,8.1052,377124.0
2016-06-29 11:50:00,12.46,12.49,12.45,12.47,445445.0,8.1117,8.1313,8.1052,8.1182,445445.0
2016-06-29 12:00:00,12.48,12.48,12.47,12.48,262776.0,8.1248,8.1248,8.1182,8.1248,262776.0
2016-06-29 12:10:00,12.48,12.49,12.47,12.47,672155.0,8.1248,8.1313,8.1182,8.1182,672155.0
2016-06-29 12:20:00,12.47,12.49,12.46,12.49,533796.0,8.1182,8.1313,8.1117,8.1313,533796.0
2016-06-29 12:30:00,12.49,12.49,12.46,12.48,477397.0,8.1313,8.1313,8.1117,8.1248,477397.0
2016-06-29 12:40:00,12.48,12.49,12.47,12.47,383001.0,8.1248,8.1313,8.1182,8.1182,383001.0
2016-06-29 12:50:00,12.47,12.48,12.45,12.46,368548.0,8.1182,8.1248,8.1052,8.1117,368548.0
2016-06-29 13:00:00,12.46,12.47,12.45,12.46,386681.0,8.1117,8.1182,8.1052,8.1117,386681.0
2016-06-29 13:10:00,12.46,12.48,12.45,12.48,307920.0,8.1117,8.1248,8.1052,8.1248,307920.0
2016-06-29 13:20:00,12.48,12.48,12.47,12.48,182864.0,8.1248,8.1248,8.1182,8.1248,182864.0
2016-06-29 13:30:00,12.48,12.49,12.47,12.48,334468.0,8.1248,8.1313,8.1182,8.1248,334468.0
2016-06-29 13:40:00,12.48,12.5,12.48,12.49,626328.0,8.1248,8.1378,8.1248,8.1313,626328.0
2016-06-29 13:50:00,12.49,12.49,12.48,12.49,317971.0,8.1313,8.1313,8.1248,8.1313,317971.0
2016-06-29 14:00:00,12.49,12.5,12.48,12.5,411257.0,8.1313,8.1378,8.1248,8.1378,411257.0
2016-06-29 14:10:00,12.5,12.5,12.49,12.49,273926.0,8.1378,8.1378,8.1313,8.1313,273926.0
2016-06-29 14:20:00,12.5,12.51,12.49,12.5,677865.0,8.1378,8.1443,8.1313,8.1378,677865.0
2016-06-29 14:30:00,12.5,12.51,12.49,12.5,461506.0,8.1378,8.1443,8.1313,8.1378,461506.0
2016-06-29 14:40:00,12.5,12.54,12.5,12.53,1021664.0,8.1378,8.1638,8.1378,8.1573,1021664.0
2016-06-29 14:50:00,12.53,12.54,12.51,12.53,540886.0,8.1573,8.1638,8.1443,8.1573,540886.0
2016-06-29 15:00:00,12.54,12.55,12.53,12.54,359204.0,8.1638,8.1703,8.1573,8.1638,359204.0
2016-06-29 15:10:00,12.55,12.58,12.54,12.57,571215.0,8.1703,8.1899,8.1638,8.1833,571215.0
2016-06-29 15:20:00,12.58,12.58,12.55,12.57,766302.0,8.1899,8.1899,8.1703,8.1833,766302.0
2016-06-29 15:30:00,12.57,12.57,12.55,12.56,625933.0,8.1833,8.1833,8.1703,8.1768,625933.0
2016-06-29 15:40:00,12.56,12.57,12.53,12.53,1316635.0,8.1768,8.1833,8.1573,8.1573,1316635.0
2016-06-29 15:50:00,12.54,12.55,12.53,12.54,2678521.0,8.1638,8.1703,8.1573,8.1638,2678521.0
2016-06-30 09:30:00,12.56,12.57,12.46,12.46,2077303.0,8.1768,8.1833,8.1117,8.1117,2077303.0
2016-06-30 09:40:00,12.46,12.47,12.32,12.36,2876305.0,8.1117,8.1182,8.0206,8.0466,2876305.0
2016-06-30 09:50:00,12.37,12.37,12.3,12.32,1272052.0,8.0531,8.0531,8.0076,8.0206,1272052.0
2016-06-30 10:00:00,12.32,12.32,12.26,12.29,1776227.0,8.0206,8.0206,7.9815,8.0011,1776227.0
2016-06-30 10:10:00,12.29,12.35,12.29,12.29,1064455.0,8.0011,8.0401,8.0011,8.0011,1064455.0
2016-06-30 10:20:00,12.29,12.3,12.26,12.29,1058638.0,8.0011,8.0076,7.9815,8.0011,1058638.0
2016-06-30 10:30:00,12.29,12.33,12.28,12.33,593638.0,8.0011,8.0271,7.9946,8.0271,593638.0
2016-06-30 10:40:00,12.32,12.34,12.31,12.32,817971.0,8.0206,8.0336,8.0141,8.0206,817971.0
2016-06-30 10:50:00,12.33,12.38,12.32,12.38,945391.0,8.0271,8.0597,8.0206,8.0597,945391.0
2016-06-30 11:00:00,12.38,12.43,12.36,12.42,873902.0,8.0597,8.0922,8.0466,8.0857,873902.0
2016-06-30 11:10:00,12.43,12.44,12.36,12.38,938841.0,8.0922,8.0987,8.0466,8.0597,938841.0
2016-06-30 11:20:00,12.37,12.39,12.36,12.39,449145.0,8.0531,8.0662,8.0466,8.0662,449145.0
2016-06-30 11:30:00,12.39,12.41,12.34,12.36,1084189.0,8.0662,8.0792,8.0336,8.0466,1084189.0
2016-06-30 11:40:00,12.37,12.37,12.34,12.36,528673.0,8.0531,8.0531,8.0336,8.0466,528673.0
2016-06-30 11:50:00,12.35,12.39,12.35,12.38,608378.0,8.0401,8.0662,8.0401,8.0597,608378.0
2016-06-30 12:00:00,12.38,12.4,12.35,12.35,864395.0,8.0597,8.0727,8.0401,8.0401,864395.0
2016-06-30 12:10:00,12.36,12.4,12.35,12.39,700948.0,8.0466,8.0727,8.0401,8.0662,700948.0
2016-06-30 12:20:00,12.39,12.47,12.39,12.46,1175945.0,8.0662,8.1182,8.0662,8.1117,1175945.0
2016-06-30 12:30:00,12.46,12.48,12.42,12.48,909380.0,8.1117,8.1248,8.0857,8.1248,909380.0
2016-06-30 12:40:00,12.48,12.48,12.44,12.46,916375.0,8.1248,8.1248,8.0987,8.1117,916375.0
2016-06-30 12:50:00,12.46,12.48,12.45,12.48,435592.0,8.1117,8.1248,8.1052,8.1248,435592.0
2016-06-30 13:00:00,12.48,12.49,12.46,12.48,761327.0,8.1248,8.1313,8.1117,8.1248,761327.0
2016-06-30 13:10:00,12.47,12.49,12.47,12.49,405296.0,8.1182,8.1313,8.1182,8.1313,405296.0
2016-06-30 13:20:00,12.49,12.49,12.45,12.45,536753.0,8.1313,8.1313,8.1052,8.1052,536753.0
2016-06-30 13:30:00,12.46,12.47,12.45,12.46,500750.0,8.1117,8.1182,8.1052,8.1117,500750.0
2016-06-30 13:40:00,12.46,12.47,12.45,12.46,255851.0,8.1117,8.1182,8.1052,8.1117,255851.0
2016-06-30 13:50:00,12.46,12.48,12.46,12.48,432749.0,8.1117,8.1248,8.1117,8.1248,432749.0
2016-06-30 14:00:00,12.48,12.49,12.47,12.49,395233.0,8.1248,8.1313,8.1182,8.1313,395233.0
2016-06-30 14:10:00,12.49,12.49,12.48,12.49,460470.0,8.1313,8.1313,8.1248,8.1313,460470.0
2016-06-30 14:20:00,12.49,12.51,12.48,12.49,1205059.0,8.1313,8.1443,8.1248,8.1313,1205059.0
2016-06-30 14:30:00,12.49,12.5,12.48,12.5,599690.0,8.1313,8.1378,8.1248,8.1378,599690.0
2016-06-30 14:40:00,12.5,12.5,12.49,12.5,270887.0,8.1378,8.1378,8.1313,8.1378,270887.0
2016-06-30 14:50:00,12.49,12.53,12.49,12.53,1011259.0,8.1313,8.1573,8.1313,8.1573,1011259.0
2016-06-30 15:00:00,12.53,12.53,12.5,12.5,654298.0,8.1573,8.1573,8.1378,8.1378,654298.0
2016-06-30 15:10:00,12.51,12.51,12.48,12.49,672601.0,8.1443,8.1443,8.1248,8.1313,672601.0
2016-06-30 15:20:00,12.49,12.52,12.49,12.51,719318.0,8.1313,8.1508,8.1313,8.1443,719318.0
2016-06-30 15:30:00,12.51,12.52,12.5,12.51,900874.0,8.1443,8.1508,8.1378,8.1443,900874.0
2016-06-30 15:40:00,12.5,12.52,12.48,12.52,2120275.0,8.1378,8.1508,8.1248,8.1508,2120275.0
2016-06-30 15:50:00,12.52,12.57,12.51,12.57,4606368.0,8.1508,8.1833,8.1443,8.1833,4606368.0
2016-07-01 09:30:00,12.86,12.89,12.73,12.8,5497888.0,8.3721,8.3917,8.2875,8.3331,5497888.0
2016-07-01 09:40:00,12.81,12.86,12.8,12.82,2103939.0,8.3396,8.3721,8.3331,8.3461,2103939.0
2016-07-01 09:50:00,12.82,12.83,12.75,12.81,1490637.0,8.3461,8.3526,8.3005,8.3396,1490637.0
2016-07-01 10:00:00,12.81,12.85,12.8,12.85,1227517.0,8.3396,8.3656,8.3331,8.3656,1227517.0
2016-07-01 10:10:00,12.84,12.87,12.83,12.87,2065656.0,8.3591,8.3787,8.3526,8.3787,2065656.0
2016-07-01 10:20:00,12.87,12.89,12.84,12.86,1461507.0,8.3787,8.3917,8.3591,8.3721,1461507.0
2016-07-01 10:30:00,12.86,12.87,12.83,12.86,870436.0,8.3721,8.3787,8.3526,8.3721,870436.0
2016-07-01 10:40:00,12.86,12.88,12.85,12.88,1371411.0,8.3721,8.3852,8.3656,8.3852,1371411.0
2016-07-01 10:50:00,12.87,12.88,12.83,12.85,1563565.0,8.3787,8.3852,8.3526,8.3656,1563565.0
2016-07-01 11:00:00,12.84,12.87,12.84,12.84,975494.0,8.3591,8.3787,8.3591,8.3591,975494.0
2016-07-01 11:10:00,12.84,12.85,12.77,12.78,1347610.0,8.3591,8.3656,8.3136,8.3201,1347610.0
2016-07-01 11:20:00,12.79,12.79,12.72,12.72,1127179.0,8.3266,8.3266,8.281,8.281,1127179.0
2016-07-01 11:30:00,12.73,12.75,12.68,12.71,1933637.0,8.2875,8.3005,8.255,8.2745,1933637.0
2016-07-01 11:40:00,12.7,12.76,12.7,12.76,517579.0,8.268,8.307,8.268,8.307,517579.0
2016-07-01 11:50:00,12.76,12.81,12.74,12.81,776428.0,8.307,8.3396,8.294,8.3396,776428.0
2016-07-01 12:00:00,12.81,12.83,12.78,12.78,841479.0,8.3396,8.3526,8.3201,8.3201,841479.0
2016-07-01 12:10:00,12.78,12.79,12.76,12.77,529329.0,8.3201,8.3266,8.307,8.3136,529329.0
2016-07-01 12:20:00,12.77,12.77,12.74,12.75,557206.0,8.3136,8.3136,8.294,8.3005,557206.0
2016-07-01 12:30:00,12.76,12.76,12.73,12.73,447075.0,8.307,8.307,8.2875,8.2875,447075.0
2016-07-01 12:40:00,12.74,12.75,12.72,12.73,448528.0,8.294,8.3005,8.281,8.2875,448528.0
2016-07-01 12:50:00,12.73,12.77,12.71,12.77,529243.0,8.2875,8.3136,8.2745,8.3136,529243.0
2016-07-01 13:00:00,12.77,12.77,12.74,12.76,364443.0,8.3136,8.3136,8.294,8.307,364443.0
2016-07-01 13:10:00,12.75,12.77,12.75,12.77,340062.0,8.3005,8.3136,8.3005,8.3136,340062.0
2016-07-01 13:20:00,12.77,12.77,12.74,12.76,310959.0,8.3136,8.3136,8.294,8.307,310959.0
2016-07-01 13:30:00,12.76,12.76,12.75,12.75,388431.0,8.307,8.307,8.3005,8.3005,388431.0
2016-07-01 13:40:00,12.76,12.76,12.73,12.75,591768.0,8.307,8.307,8.2875,8.3005,591768.0
2016-07-01 13:50:00,12.75,12.77,12.74,12.77,561712.0,8.3005,8.3136,8.294,8.3136,561712.0
2016-07-01 14:00:00,12.77,12.77,12.75,12.77,397837.0,8.3136,8.3136,8.3005,8.3136,397837.0
2016-07-01 14:10:00,12.77,12.79,12.76,12.78,415080.0,8.3136,8.3266,8.307,8.3201,415080.0
2016-07-01 14:20:00,12.78,12.79,12.76,12.78,419451.0,8.3201,8.3266,8.307,8.3201,419451.0
2016-07-01 14:30:00,12.78,12.78,12.75,12.76,370373.0,8.3201,8.3201,8.3005,8.307,370373.0
2016-07-01 14:40:00,12.76,12.76,12.74,12.75,314322.0,8.307,8.307,8.294,8.3005,314322.0
2016-07-01 14:50:00,12.75,12.76,12.73,12.75,726068.0,8.3005,8.307,8.2875,8.3005,726068.0
2016-07-01 15:00:00,12.75,12.76,12.74,12.76,979929.0,8.3005,8.307,8.294,8.307,979929.0
2016-07-01 15:10:00,12.76,12.77,12.75,12.77,409111.0,8.307,8.3136,8.3005,8.3136,409111.0
2016-07-01 15:20:00,12.77,12.77,12.75,12.76,600372.0,8.3136,8.3136,8.3005,8.307,600372.0
2016-07-01 15:30:00,12.76,12.77,12.74,12.75,811931.0,8.307,8.3136,8.294,8.3005,811931.0
2016-07-01 15:40:00,12.75,12.76,12.73,12.73,1086055.0,8.3005,8.307,8.2875,8.2875,1086055.0
2016-07-01 15:50:00,12.73,12.75,12.72,12.73,4236940.0,8.2875,8.3005,8.281,8.2875,4236940.0
2016-07-05 09:30:00,12.57,12.59,12.46,12.48,2165146.0,8.1833,8.1964,8.1117,8.1248,2165146.0
2016-07-05 09:40:00,12.48,12.5,12.41,12.43,1222405.0,8.1248,8.1378,8.0792,8.0922,1222405.0
2016-07-05 09:50:00,12.42,12.46,12.42,12.44,893539.0,8.0857,8.1117,8.0857,8.0987,893539.0
2016-07-05 10:00:00,12.44,12.44,12.39,12.39,1337180.0,8.0987,8.0987,8.0662,8.0662,1337180.0
2016-07-05 10:10:00,12.4,12.41,12.38,12.4,781465.0,8.0727,8.0792,8.0597,8.0727,781465.0
2016-07-05 10:20:00,12.39,12.42,12.38,12.41,716041.0,8.0662,8.0857,8.0597,8.0792,716041.0
2016-07-05 10:30:00,12.4,12.48,12.4,12.46,2361662.0,8.0727,8.1248,8.0727,8.1117,2361662.0
2016-07-05 10:40:00,12.47,12.47,12.42,12.42,889958.0,8.1182,8.1182,8.0857,8.0857,889958.0
2016-07-05 10:50:00,12.42,12.43,12.4,12.41,500944.0,8.0857,8.0922,8.0727,8.0792,500944.0
2016-07-05 11:00:00,12.4,12.41,12.38,12.4,678937.0,8.0727,8.0792,8.0597,8.0727,678937.0
2016-07-05 11:10:00,12.4,12.43,12.37,12.42,915038.0,8.0727,8.0922,8.0531,8.0857,915038.0
2016-07-05 11:20:00,12.42,12.43,12.41,12.42,360255.0,8.0857,8.0922,8.0792,8.0857,360255.0
2016-07-05 11:30:00,12.42,12.43,12.4,12.41,452400.0,8.0857,8.0922,8.0727,8.0792,452400.0
2016-07-05 11:40:00,12.41,12.41,12.38,12.39,335282.0,8.0792,8.0792,8.0597,8.0662,335282.0
2016-07-05 11:50:00,12.39,12.39,12.35,12.36,663472.0,8.0662,8.0662,8.0401,8.0466,663472.0
2016-07-05 12:00:00,12.36,12.36,12.35,12.35,224687.0,8.0466,8.0466,8.0401,8.0401,224687.0
2016-07-05 12:10:00,12.35,12.37,12.35,12.36,560516.0,8.0401,8.0531,8.0401,8.0466,560516.0
2016-07-05 12:20:00,12.35,12.39,12.34,12.38,826509.0,8.0401,8.0662,8.0336,8.0597,826509.0
2016-07-05 12:30:00,12.37,12.38,12.36,12.37,310008.0,8.0531,8.0597,8.0466,8.0531,310008.0
2016-07-05 12:40:00,12.37,12.37,12.36,12.37,165924.0,8.0531,8.0531,8.0466,8.0531,165924.0
2016-07-05 12:50:00,12.37,12.37,12.35,12.36,285693.0,8.0531,8.0531,8.0401,8.0466,285693.0
2016-07-05 13:00:00,12.36,12.36,12.35,12.36,271420.0,8.0466,8.0466,8.0401,8.0466,271420.0
2016-07-05 13:10:00,12.36,12.36,12.33,12.34,462466.0,8.0466,8.0466,8.0271,8.0336,462466.0
2016-07-05 13:20:00,12.33,12.34,12.33,12.34,251396.0,8.0271,8.0336,8.0271,8.0336,251396.0
2016-07-05 13:30:00,12.34,12.34,12.32,12.32,274071.0,8.0336,8.0336,8.0206,8.0206,274071.0
2016-07-05 13:40:00,12.33,12.33,12.31,12.32,306580.0,8.0271,8.0271,8.0141,8.0206,306580.0
2016-07-05 13:50:00,12.32,12.32,12.31,12.31,400362.0,8.0206,8.0206,8.0141,8.0141,400362.0
2016-07-05 14:00:00,12.32,12.33,12.31,12.32,333376.0,8.0206,8.0271,8.0141,8.0206,333376.0
2016-07-05 14:10:00,12.32,12.36,12.31,12.35,483313.0,8.0206,8.0466,8.0141,8.0401,483313.0
2016-07-05 14:20:00,12.35,12.35,12.32,12.34,382822.0,8.0401,8.0401,8.0206,8.0336,382822.0
2016-07-05 14:30:00,12.33,12.34,12.32,12.33,267658.0,8.0271,8.0336,8.0206,8.0271,267658.0
2016-07-05 14:40:00,12.34,12.34,12.32,12.33,298029.0,8.0336,8.0336,8.0206,8.0271,298029.0
2016-07-05 14:50:00,12.32,12.33,12.32,12.32,303292.0,8.0206,8.0271,8.0206,8.0206,303292.0
2016-07-05 15:00:00,12.32,12.33,12.32,12.32,231855.0,8.0206,8.0271,8.0206,8.0206,231855.0
2016-07-05 15:10:00,12.33,12.34,12.32,12.34,387635.0,8.0271,8.0336,8.0206,8.0336,387635.0
2016-07-05 15:20:00,12.34,12.34,12.33,12.33,279360.0,8.0336,8.0336,8.0271,8.0271,279360.0
2016-07-05 15:30:00,12.34,12.37,12.33,12.37,780877.0,8.0336,8.0531,8.0271,8.0531,780877.0
2016-07-05 15:40:00,12.37,12.39,12.36,12.38,1277483.0,8.0531,8.0662,8.0466,8.0597,1277483.0
2016-07-05 15:50:00,12.38,12.4,12.37,12.4,3257968.0,8.0597,8.0727,8.0531,8.0727,3257968.0
2016-07-06 09:30:00,12.32,12.36,12.25,12.26,1461363.0,8.0206,8.0466,7.975,7.9815,1461363.0
2016-07-06 09:40:00,12.26,12.26,12.21,12.24,1589863.0,7.9815,7.9815,7.949,7.9685,1589863.0
2016-07-06 09:50:00,12.24,12.3,12.24,12.24,1188943.0,7.9685,8.0076,7.9685,7.9685,1188943.0
2016-07-06 10:00:00,12.25,12.32,12.22,12.24,1104301.0,7.975,8.0206,7.9555,7.9685,1104301.0
2016-07-06 10:10:00,12.24,12.26,12.22,12.23,531130.0,7.9685,7.9815,7.9555,7.962,531130.0
2016-07-06 10:20:00,12.23,12.25,12.23,12.25,474230.0,7.962,7.975,7.962,7.975,474230.0
2016-07-06 10:30:00,12.25,12.35,12.23,12.34,1539173.0,7.975,8.0401,7.962,8.0336,1539173.0
2016-07-06 10:40:00,12.35,12.39,12.3,12.38,1222406.0,8.0401,8.0662,8.0076,8.0597,1222406.0
2016-07-06 10:50:00,12.39,12.42,12.37,12.42,927178.0,8.0662,8.0857,8.0531,8.0857,927178.0
2016-07-06 11:00:00,12.42,12.47,12.42,12.47,870113.0,8.0857,8.1182,8.0857,8.1182,870113.0
2016-07-06 11:10:00,12.47,12.55,12.46,12.53,1636379.0,8.1182,8.1703,8.1117,8.1573,1636379.0
2016-07-06 11:20:00,12.54,12.55,12.48,12.49,1268827.0,8.1638,8.1703,8.1248,8.1313,1268827.0
2016-07-06 11:30:00,12.49,12.5,12.46,12.46,557345.0,8.1313,8.1378,8.1117,8.1117,557345.0
2016-07-06 11:40:00,12.46,12.48,12.45,12.48,576193.0,8.1117,8.1248,8.1052,8.1248,576193.0
2016-07-06 11:50:00,12.47,12.5,12.46,12.5,258851.0,8.1182,8.1378,8.1117,8.1378,258851.0
2016-07-06 12:00:00,12.5,12.54,12.49,12.51,485818.0,8.1378,8.1638,8.1313,8.1443,485818.0
2016-07-06 12:10:00,12.51,12.52,12.46,12.49,447757.0,8.1443,8.1508,8.1117,8.1313,447757.0
2016-07-06 12:20:00,12.49,12.51,12.48,12.51,263391.0,8.1313,8.1443,8.1248,8.1443,263391.0
2016-07-06 12:30:00,12.51,12.52,12.49,12.5,278336.0,8.1443,8.1508,8.1313,8.1378,278336.0
2016-07-06 12:40:00,12.5,12.52,12.49,12.49,249881.0,8.1378,8.1508,8.1313,8.1313,249881.0
2016-07-06 12:50:00,12.5,12.51,12.48,12.5,225996.0,8.1378,8.1443,8.1248,8.1378,225996.0
2016-07-06 13:00:00,12.5,12.52,12.49,12.51,390066.0,8.1378,8.1508,8.1313,8.1443,390066.0
2016-07-06 13:10:00,12.51,12.52,12.49,12.49,376747.0,8.1443,8.1508,8.1313,8.1313,376747.0
2016-07-06 13:20:00,12.5,12.5,12.48,12.49,140117.0,8.1378,8.1378,8.1248,8.1313,140117.0
2016-07-06 13:30:00,12.48,12.5,12.48,12.48,319595.0,8.1248,8.1378,8.1248,8.1248,319595.0
2016-07-06 13:40:00,12.49,12.5,12.47,12.48,325779.0,8.1313,8.1378,8.1182,8.1248,325779.0
2016-07-06 13:50:00,12.47,12.53,12.47,12.53,754496.0,8.1182,8.1573,8.1182,8.1573,754496.0
2016-07-06 14:00:00,12.53,12.56,12.5,12.56,921806.0,8.1573,8.1768,8.1378,8.1768,921806.0
2016-07-06 14:10:00,12.56,12.57,12.48,12.51,1247632.0,8.1768,8.1833,8.1248,8.1443,1247632.0
2016-07-06 14:20:00,12.52,12.52,12.48,12.49,329317.0,8.1508,8.1508,8.1248,8.1313,329317.0
2016-07-06 14:30:00,12.5,12.51,12.46,12.51,698337.0,8.1378,8.1443,8.1117,8.1443,698337.0
2016-07-06 14:40:00,12.51,12.52,12.5,12.51,754912.0,8.1443,8.1508,8.1378,8.1443,754912.0
2016-07-06 14:50:00,12.5,12.55,12.5,12.54,492470.0,8.1378,8.1703,8.1378,8.1638,492470.0
2016-07-06 15:00:00,12.54,12.55,12.54,12.54,478835.0,8.1638,8.1703,8.1638,8.1638,478835.0
2016-07-06 15:10:00,12.54,12.56,12.54,12.55,536555.0,8.1638,8.1768,8.1638,8.1703,536555.0
2016-07-06 15:20:00,12.55,12.56,12.53,12.54,731841.0,8.1703,8.1768,8.1573,8.1638,731841.0
2016-07-06 15:30:00,12.54,12.56,12.53,12.55,944308.0,8.1638,8.1768,8.1573,8.1703,944308.0
2016-07-06 15:40:00,12.55,12.58,12.54,12.54,1037897.0,8.1703,8.1899,8.1638,8.1638,1037897.0
2016-07-06 15:50:00,12.54,12.57,12.53,12.56,2127744.0,8.1638,8.1833,8.1573,8.1768,2127744.0
2016-07-07 09:30:00,12.57,12.77,12.57,12.75,1953175.0,8.1833,8.3136,8.1833,8.3005,1953175.0
2016-07-07 09:40:00,12.76,12.8,12.74,12.78,1088376.0,8.307,8.3331,8.294,8.3201,1088376.0
2016-07-07 09:50:00,12.78,12.84,12.77,12.81,1401165.0,8.3201,8.3591,8.3136,8.3396,1401165.0
2016-07-07 10:00:00,12.81,12.81,12.75,12.79,649577.0,8.3396,8.3396,8.3005,8.3266,649577.0
2016-07-07 10:10:00,12.78,12.83,12.77,12.83,981018.0,8.3201,8.3526,8.3136,8.3526,981018.0
2016-07-07 10:20:00,12.83,12.83,12.81,12.83,858705.0,8.3526,8.3526,8.3396,8.3526,858705.0
2016-07-07 10:30:00,12.82,12.84,12.8,12.82,1174044.0,8.3461,8.3591,8.3331,8.3461,1174044.0
2016-07-07 10:40:00,12.82,12.82,12.75,12.78,1064566.0,8.3461,8.3461,8.3005,8.3201,1064566.0
2016-07-07 10:50:00,12.78,12.78,12.7,12.7,841802.0,8.3201,8.3201,8.268,8.268,841802.0
2016-07-07 11:00:00,12.7,12.71,12.64,12.66,874690.0,8.268,8.2745,8.2289,8.2419,874690.0
2016-07-07 11:10:00,12.67,12.73,12.66,12.71,711978.0,8.2484,8.2875,8.2419,8.2745,711978.0
2016-07-07 11:20:00,12.71,12.72,12.67,12.71,484223.0,8.2745,8.281,8.2484,8.2745,484223.0
2016-07-07 11:30:00,12.71,12.72,12.69,12.71,329762.0,8.2745,8.281,8.2615,8.2745,329762.0
2016-07-07 11:40:00,12.71,12.71,12.64,12.67,550114.0,8.2745,8.2745,8.2289,8.2484,550114.0
2016-07-07 11:50:00,12.67,12.75,12.66,12.75,589726.0,8.2484,8.3005,8.2419,8.3005,589726.0
2016-07-07 12:00:00,12.75,12.76,12.73,12.74,1533710.0,8.3005,8.307,8.2875,8.294,1533710.0
2016-07-07 12:10:00,12.74,12.78,12.74,12.76,556359.0,8.294,8.3201,8.294,8.307,556359.0
2016-07-07 12:20:00,12.75,12.77,12.72,12.76,635542.0,8.3005,8.3136,8.281,8.307,635542.0
2016-07-07 12:30:00,12.76,12.77,12.74,12.77,361404.0,8.307,8.3136,8.294,8.3136,361404.0
2016-07-07 12:40:00,12.77,12.77,12.74,12.75,500678.0,8.3136,8.3136,8.294,8.3005,500678.0
2016-07-07 12:50:00,12.75,12.76,12.72,12.72,467955.0,8.3005,8.307,8.281,8.281,467955.0
2016-07-07 13:00:00,12.73,12.73,12.69,12.71,352815.0,8.2875,8.2875,8.2615,8.2745,352815.0
2016-07-07 13:10:00,12.71,12.74,12.7,12.74,491730.0,8.2745,8.294,8.268,8.294,491730.0
2016-07-07 13:20:00,12.74,12.75,12.72,12.74,496894.0,8.294,8.3005,8.281,8.294,496894.0
2016-07-07 13:30:00,12.74,12.76,12.73,12.74,426798.0,8.294,8.307,8.2875,8.294,426798.0
2016-07-07 13:40:00,12.75,12.75,12.73,12.74,308202.0,8.3005,8.3005,8.2875,8.294,308202.0
2016-07-07 13:50:00,12.74,12.74,12.71,12.72,514235.0,8.294,8.294,8.2745,8.281,514235.0
2016-07-07 14:00:00,12.72,12.73,12.69,12.69,371531.0,8.281,8.2875,8.2615,8.2615,371531.0
2016-07-07 14:10:00,12.69,12.7,12.65,12.69,654650.0,8.2615,8.268,8.2354,8.2615,654650.0
2016-07-07 14:20:00,12.69,12.71,12.68,12.69,406393.0,8.2615,8.2745,8.255,8.2615,406393.0
2016-07-07 14:30:00,12.69,12.7,12.66,12.67,565074.0,8.2615,8.268,8.2419,8.2484,565074.0
2016-07-07 14:40:00,12.67,12.68,12.65,12.68,538947.0,8.2484,8.255,8.2354,8.255,538947.0
2016-07-07 14:50:00,12.68,12.69,12.66,12.69,679766.0,8.255,8.2615,8.2419,8.2615,679766.0
2016-07-07 15:00:00,12.69,12.73,12.68,12.73,705879.0,8.2615,8.2875,8.255,8.2875,705879.0
2016-07-07 15:10:00,12.73,12.75,12.72,12.73,1226985.0,8.2875,8.3005,8.281,8.2875,1226985.0
2016-07-07 15:20:00,12.73,12.74,12.72,12.72,413753.0,8.2875,8.294,8.281,8.281,413753.0
2016-07-07 15:30:00,12.72,12.76,12.72,12.75,1040056.0,8.281,8.307,8.281,8.3005,1040056.0
2016-07-07 15:40:00,12.75,12.76,12.71,12.71,1112986.0,8.3005,8.307,8.2745,8.2745,1112986.0
2016-07-07 15:50:00,12.71,12.75,12.71,12.75,2132114.0,8.2745,8.3005,8.2745,8.3005,2132114.0
2016-07-08 09:30:00,12.89,13.06,12.89,13.05,5478748.0,8.3917,8.5023,8.3917,8.4958,5478748.0
2016-07-08 09:40:00,13.06,13.16,13.05,13.12,3361137.0,8.5023,8.5674,8.4958,8.5414,3361137.0
2016-07-08 09:50:00,13.12,13.15,13.08,13.1,1503937.0,8.5414,8.5609,8.5154,8.5284,1503937.0
2016-07-08 10:00:00,13.1,13.13,13.08,13.09,2039821.0,8.5284,8.5479,8.5154,8.5219,2039821.0
2016-07-08 10:10:00,13.09,13.13,13.06,13.07,1724244.0,8.5219,8.5479,8.5023,8.5089,1724244.0
2016-07-08 10:20:00,13.06,13.1,13.02,13.1,1220769.0,8.5023,8.5284,8.4763,8.5284,1220769.0
2016-07-08 10:30:00,13.09,13.1,13.05,13.05,1000507.0,8.5219,8.5284,8.4958,8.4958,1000507.0
2016-07-08 10:40:00,13.06,13.1,13.05,13.09,1040521.0,8.5023,8.5284,8.4958,8.5219,1040521.0
2016-07-08 10:50:00,13.09,13.14,13.08,13.13,1021286.0,8.5219,8.5544,8.5154,8.5479,1021286.0
2016-07-08 11:00:00,13.13,13.13,13.1,13.12,856775.0,8.5479,8.5479,8.5284,8.5414,856775.0
2016-07-08 11:10:00,13.11,13.15,13.11,13.15,994579.0,8.5349,8.5609,8.5349,8.5609,994579.0
2016-07-08 11:20:00,13.14,13.16,13.13,13.16,1031337.0,8.5544,8.5674,8.5479,8.5674,1031337.0
2016-07-08 11:30:00,13.16,13.17,13.14,13.15,1266195.0,8.5674,8.574,8.5544,8.5609,1266195.0
2016-07-08 11:40:00,13.15,13.16,13.13,13.13,447930.0,8.5609,8.5674,8.5479,8.5479,447930.0
2016-07-08 11:50:00,13.13,13.14,13.1,13.11,1210204.0,8.5479,8.5544,8.5284,8.5349,1210204.0
2016-07-08 12:00:00,13.1,13.13,13.1,13.12,687724.0,8.5284,8.5479,8.5284,8.5414,687724.0
2016-07-08 12:10:00,13.12,13.14,13.11,13.14,753453.0,8.5414,8.5544,8.5349,8.5544,753453.0
2016-07-08 12:20:00,13.14,13.15,13.13,13.13,318353.0,8.5544,8.5609,8.5479,8.5479,318353.0
2016-07-08 12:30:00,13.13,13.16,13.13,13.14,1396943.0,8.5479,8.5674,8.5479,8.5544,1396943.0
2016-07-08 12:40:00,13.14,13.15,13.12,13.13,466171.0,8.5544,8.5609,8.5414,8.5479,466171.0
2016-07-08 12:50:00,13.12,13.13,13.1,13.11,699590.0,8.5414,8.5479,8.5284,8.5349,699590.0
2016-07-08 13:00:00,13.11,13.14,13.11,13.13,700503.0,8.5349,8.5544,8.5349,8.5479,700503.0
2016-07-08 13:10:00,13.13,13.14,13.11,13.12,615053.0,8.5479,8.5544,8.5349,8.5414,615053.0
2016-07-08 13:20:00,13.12,13.13,13.1,13.12,417757.0,8.5414,8.5479,8.5284,8.5414,417757.0
2016-07-08 13:30:00,13.13,13.13,13.08,13.1,664451.0,8.5479,8.5479,8.5154,8.5284,664451.0
2016-07-08 13:40:00,13.09,13.12,13.09,13.09,539624.0,8.5219,8.5414,8.5219,8.5219,539624.0
2016-07-08 13:50:00,13.09,13.1,13.07,13.09,640766.0,8.5219,8.5284,8.5089,8.5219,640766.0
2016-07-08 14:00:00,13.1,13.1,13.08,13.1,463073.0,8.5284,8.5284,8.5154,8.5284,463073.0
2016-07-08 14:10:00,13.1,13.11,13.09,13.11,364529.0,8.5284,8.5349,8.5219,8.5349,364529.0
2016-07-08 14:20:00,13.11,13.13,13.1,13.12,556435.0,8.5349,8.5479,8.5284,8.5414,556435.0
2016-07-08 14:30:00,13.13,13.15,13.12,13.13,686036.0,8.5479,8.5609,8.5414,8.5479,686036.0
2016-07-08 14:40:00,13.12,13.14,13.12,13.13,371159.0,8.5414,8.5544,8.5414,8.5479,371159.0
2016-07-08 14:50:00,13.13,13.16,13.11,13.12,1075636.0,8.5479,8.5674,8.5349,8.5414,1075636.0
2016-07-08 15:00:00,13.12,13.13,13.1,13.1,534070.0,8.5414,8.5479,8.5284,8.5284,534070.0
2016-07-08 15:10:00,13.11,13.12,13.1,13.1,487077.0,8.5349,8.5414,8.5284,8.5284,487077.0
2016-07-08 15:20:00,13.1,13.11,13.1,13.1,501304.0,8.5284,8.5349,8.5284,8.5284,501304.0
2016-07-08 15:30:00,13.11,13.11,13.09,13.11,1171238.0,8.5349,8.5349,8.5219,8.5349,1171238.0
2016-07-08 15:40:00,13.1,13.11,13.07,13.09,1448508.0,8.5284,8.5349,8.5089,8.5219,1448508.0
2016-07-08 15:50:00,13.09,13.1,13.08,13.08,2429668.0,8.5219,8.5284,8.5154,8.5154,2429668.0
2016-07-11 09:30:00,13.17,13.33,13.16,13.26,2620308.0,8.574,8.6781,8.5674,8.6326,2620308.0
2016-07-11 09:40:00,13.26,13.31,13.24,13.24,1525181.0,8.6326,8.6651,8.6195,8.6195,1525181.0
2016-07-11 09:50:00,13.23,13.26,13.2,13.21,1046252.0,8.613,8.6326,8.5935,8.6,1046252.0
2016-07-11 10:00:00,13.22,13.24,13.17,13.22,796325.0,8.6065,8.6195,8.574,8.6065,796325.0
2016-07-11 10:10:00,13.23,13.23,13.18,13.2,700529.0,8.613,8.613,8.5805,8.5935,700529.0
2016-07-11 10:20:00,13.19,13.19,13.13,13.14,1322400.0,8.587,8.587,8.5479,8.5544,1322400.0
2016-07-11 10:30:00,13.13,13.19,13.13,13.18,353976.0,8.5479,8.587,8.5479,8.5805,353976.0
2016-07-11 10:40:00,13.19,13.19,13.17,13.19,549809.0,8.587,8.587,8.574,8.587,549809.0
2016-07-11 10:50:00,13.19,13.2,13.17,13.2,485048.0,8.587,8.5935,8.574,8.5935,485048.0
2016-07-11 11:00:00,13.2,13.21,13.18,13.2,741130.0,8.5935,8.6,8.5805,8.5935,741130.0
2016-07-11 11:10:00,13.2,13.21,13.18,13.19,596816.0,8.5935,8.6,8.5805,8.587,596816.0
2016-07-11 11:20:00,13.19,13.2,13.19,13.2,272408.0,8.587,8.5935,8.587,8.5935,272408.0
2016-07-11 11:30:00,13.2,13.23,13.19,13.21,730806.0,8.5935,8.613,8.587,8.6,730806.0
2016-07-11 11:40:00,13.21,13.22,13.2,13.22,302441.0,8.6,8.6065,8.5935,8.6065,302441.0
2016-07-11 11:50:00,13.21,13.22,13.19,13.19,412417.0,8.6,8.6065,8.587,8.587,412417.0
2016-07-11 12:00:00,13.2,13.21,13.19,13.2,274444.0,8.5935,8.6,8.587,8.5935,274444.0
2016-07-11 12:10:00,13.2,13.22,13.2,13.22,230414.0,8.5935,8.6065,8.5935,8.6065,230414.0
2016-07-11 12:20:00,13.22,13.24,13.21,13.24,662721.0,8.6065,8.6195,8.6,8.6195,662721.0
2016-07-11 12:30:00,13.24,13.25,13.21,13.24,883987.0,8.6195,8.626,8.6,8.6195,883987.0
2016-07-11 12:40:00,13.24,13.24,13.22,13.22,290435.0,8.6195,8.6195,8.6065,8.6065,290435.0
2016-07-11 12:50:00,13.22,13.23,13.22,13.23,196004.0,8.6065,8.613,8.6065,8.613,196004.0
2016-07-11 13:00:00,13.22,13.23,13.22,13.23,210296.0,8.6065,8.613,8.6065,8.613,210296.0
2016-07-11 13:10:00,13.23,13.23,13.21,13.23,303226.0,8.613,8.613,8.6,8.613,303226.0
2016-07-11 13:20:00,13.23,13.23,13.22,13.23,264321.0,8.613,8.613,8.6065,8.613,264321.0
2016-07-11 13:30:00,13.22,13.23,13.21,13.22,349562.0,8.6065,8.613,8.6,8.6065,349562.0
2016-07-11 13:40:00,13.23,13.23,13.21,13.22,445447.0,8.613,8.613,8.6,8.6065,445447.0
2016-07-11 13:50:00,13.23,13.23,13.21,13.21,237901.0,8.613,8.613,8.6,8.6,237901.0
2016-07-11 14:00:00,13.21,13.23,13.21,13.23,367485.0,8.6,8.613,8.6,8.613,367485.0
2016-07-11 14:10:00,13.22,13.23,13.22,13.23,315168.0,8.6065,8.613,8.6065,8.613,315168.0
2016-07-11 14:20:00,13.23,13.23,13.22,13.23,274462.0,8.613,8.613,8.6065,8.613,274462.0
2016-07-11 14:30:00,13.22,13.23,13.22,13.23,190302.0,8.6065,8.613,8.6065,8.613,190302.0
2016-07-11 14:40:00,13.22,13.23,13.22,13.22,177819.0,8.6065,8.613,8.6065,8.6065,177819.0
2016-07-11 14:50:00,13.23,13.25,13.22,13.25,916431.0,8.613,8.626,8.6065,8.626,916431.0
2016-07-11 15:00:00,13.24,13.28,13.24,13.28,1104937.0,8.6195,8.6456,8.6195,8.6456,1104937.0
2016-07-11 15:10:00,13.28,13.28,13.27,13.28,266956.0,8.6456,8.6456,8.6391,8.6456,266956.0
2016-07-11 15:20:00,13.28,13.28,13.26,13.26,487084.0,8.6456,8.6456,8.6326,8.6326,487084.0
2016-07-11 15:30:00,13.26,13.27,13.24,13.25,985789.0,8.6326,8.6391,8.6195,8.626,985789.0
2016-07-11 15:40:00,13.26,13.28,13.25,13.28,1298012.0,8.6326,8.6456,8.626,8.6456,1298012.0
2016-07-11 15:50:00,13.27,13.28,13.26,13.26,2552217.0,8.6391,8.6456,8.6326,8.6326,2552217.0
2016-07-12 09:30:00,13.38,13.54,13.38,13.54,3576437.0,8.7107,8.8148,8.7107,8.8148,3576437.0
2016-07-12 09:40:00,13.53,13.54,13.48,13.5,1893715.0,8.8083,8.8148,8.7758,8.7888,1893715.0
2016-07-12 09:50:00,13.5,13.54,13.49,13.52,937807.0,8.7888,8.8148,8.7823,8.8018,937807.0
2016-07-12 10:00:00,13.53,13.54,13.45,13.46,1343540.0,8.8083,8.8148,8.7562,8.7628,1343540.0
2016-07-12 10:10:00,13.45,13.46,13.41,13.42,1445372.0,8.7562,8.7628,8.7302,8.7367,1445372.0
2016-07-12 10:20:00,13.42,13.44,13.4,13.4,1379648.0,8.7367,8.7497,8.7237,8.7237,1379648.0
2016-07-12 10:30:00,13.41,13.44,13.4,13.43,434240.0,8.7302,8.7497,8.7237,8.7432,434240.0
2016-07-12 10:40:00,13.43,13.49,13.42,13.47,773475.0,8.7432,8.7823,8.7367,8.7693,773475.0
2016-07-12 10:50:00,13.47,13.48,13.46,13.47,481592.0,8.7693,8.7758,8.7628,8.7693,481592.0
2016-07-12 11:00:00,13.46,13.48,13.46,13.46,643389.0,8.7628,8.7758,8.7628,8.7628,643389.0
2016-07-12 11:10:00,13.47,13.48,13.44,13.46,584074.0,8.7693,8.7758,8.7497,8.7628,584074.0
2016-07-12 11:20:00,13.46,13.48,13.45,13.46,421984.0,8.7628,8.7758,8.7562,8.7628,421984.0
2016-07-12 11:30:00,13.47,13.5,13.46,13.49,574718.0,8.7693,8.7888,8.7628,8.7823,574718.0
2016-07-12 11:40:00,13.5,13.5,13.48,13.49,343808.0,8.7888,8.7888,8.7758,8.7823,343808.0
2016-07-12 11:50:00,13.48,13.49,13.48,13.49,324536.0,8.7758,8.7823,8.7758,8.7823,324536.0
2016-07-12 12:00:00,13.49,13.49,13.47,13.48,459223.0,8.7823,8.7823,8.7693,8.7758,459223.0
2016-07-12 12:10:00,13.49,13.49,13.48,13.48,394198.0,8.7823,8.7823,8.7758,8.7758,394198.0
2016-07-12 12:20:00,13.49,13.49,13.46,13.47,392547.0,8.7823,8.7823,8.7628,8.7693,392547.0
2016-07-12 12:30:00,13.47,13.49,13.47,13.49,354020.0,8.7693,8.7823,8.7693,8.7823,354020.0
2016-07-12 12:40:00,13.49,13.49,13.46,13.48,384442.0,8.7823,8.7823,8.7628,8.7758,384442.0
2016-07-12 12:50:00,13.48,13.49,13.45,13.46,632847.0,8.7758,8.7823,8.7562,8.7628,632847.0
2016-07-12 13:00:00,13.47,13.48,13.46,13.48,220067.0,8.7693,8.7758,8.7628,8.7758,220067.0
2016-07-12 13:10:00,13.48,13.48,13.47,13.48,273866.0,8.7758,8.7758,8.7693,8.7758,273866.0
2016-07-12 13:20:00,13.47,13.48,13.46,13.48,355393.0,8.7693,8.7758,8.7628,8.7758,355393.0
2016-07-12 13:30:00,13.48,13.49,13.47,13.47,330224.0,8.7758,8.7823,8.7693,8.7693,330224.0
2016-07-12 13:40:00,13.48,13.48,13.47,13.47,235024.0,8.7758,8.7758,8.7693,8.7693,235024.0
2016-07-12 13:50:00,13.47,13.48,13.46,13.46,362418.0,8.7693,8.7758,8.7628,8.7628,362418.0
2016-07-12 14:00:00,13.46,13.47,13.46,13.46,348559.0,8.7628,8.7693,8.7628,8.7628,348559.0
2016-07-12 14:10:00,13.46,13.48,13.46,13.47,338883.0,8.7628,8.7758,8.7628,8.7693,338883.0
2016-07-12 14:20:00,13.48,13.48,13.46,13.46,497916.0,8.7758,8.7758,8.7628,8.7628,497916.0
2016-07-12 14:30:00,13.46,13.48,13.45,13.45,348590.0,8.7628,8.7758,8.7562,8.7562,348590.0
2016-07-12 14:40:00,13.45,13.47,13.45,13.46,290638.0,8.7562,8.7693,8.7562,8.7628,290638.0
2016-07-12 14:50:00,13.46,13.47,13.45,13.46,357554.0,8.7628,8.7693,8.7562,8.7628,357554.0
2016-07-12 15:00:00,13.45,13.46,13.45,13.45,406322.0,8.7562,8.7628,8.7562,8.7562,406322.0
2016-07-12 15:10:00,13.46,13.46,13.44,13.45,503973.0,8.7628,8.7628,8.7497,8.7562,503973.0
2016-07-12 15:20:00,13.45,13.46,13.44,13.46,671954.0,8.7562,8.7628,8.7497,8.7628,671954.0
2016-07-12 15:30:00,13.45,13.47,13.45,13.46,814149.0,8.7562,8.7693,8.7562,8.7628,814149.0
2016-07-12 15:40:00,13.46,13.47,13.45,13.45,1229837.0,8.7628,8.7693,8.7562,8.7562,1229837.0
2016-07-12 15:50:00,13.46,13.46,13.45,13.45,2671881.0,8.7628,8.7628,8.7562,8.7562,2671881.0
2016-07-13 09:30:00,13.49,13.51,13.38,13.39,1845537.0,8.7823,8.7953,8.7107,8.7172,1845537.0
2016-07-13 09:40:00,13.4,13.42,13.32,13.34,1552809.0,8.7237,8.7367,8.6716,8.6846,1552809.0
2016-07-13 09:50:00,13.34,13.38,13.33,13.36,987263.0,8.6846,8.7107,8.6781,8.6977,987263.0
2016-07-13 10:00:00,13.36,13.39,13.34,13.35,1508207.0,8.6977,8.7172,8.6846,8.6911,1508207.0
2016-07-13 10:10:00,13.35,13.4,13.31,13.38,2146348.0,8.6911,8.7237,8.6651,8.7107,2146348.0
2016-07-13 10:20:00,13.38,13.38,13.35,13.37,409028.0,8.7107,8.7107,8.6911,8.7042,409028.0
2016-07-13 10:30:00,13.37,13.4,13.35,13.36,440430.0,8.7042,8.7237,8.6911,8.6977,440430.0
2016-07-13 10:40:00,13.36,13.4,13.36,13.38,500486.0,8.6977,8.7237,8.6977,8.7107,500486.0
2016-07-13 10:50:00,13.38,13.41,13.37,13.41,528586.0,8.7107,8.7302,8.7042,8.7302,528586.0
2016-07-13 11:00:00,13.41,13.43,13.37,13.38,713341.0,8.7302,8.7432,8.7042,8.7107,713341.0
2016-07-13 11:10:00,13.38,13.4,13.36,13.36,370343.0,8.7107,8.7237,8.6977,8.6977,370343.0
2016-07-13 11:20:00,13.37,13.37,13.35,13.36,662088.0,8.7042,8.7042,8.6911,8.6977,662088.0
2016-07-13 11:30:00,13.35,13.36,13.32,13.33,564277.0,8.6911,8.6977,8.6716,8.6781,564277.0
2016-07-13 11:40:00,13.33,13.34,13.32,13.33,276033.0,8.6781,8.6846,8.6716,8.6781,276033.0
2016-07-13 11:50:00,13.33,13.36,13.33,13.36,345071.0,8.6781,8.6977,8.6781,8.6977,345071.0
2016-07-13 12:00:00,13.36,13.37,13.35,13.36,418266.0,8.6977,8.7042,8.6911,8.6977,418266.0
2016-07-13 12:10:00,13.36,13.36,13.35,13.36,274586.0,8.6977,8.6977,8.6911,8.6977,274586.0
2016-07-13 12:20:00,13.36,13.36,13.34,13.35,328486.0,8.6977,8.6977,8.6846,8.6911,328486.0
2016-07-13 12:30:00,13.35,13.36,13.34,13.36,256227.0,8.6911,8.6977,8.6846,8.6977,256227.0
2016-07-13 12:40:00,13.36,13.36,13.34,13.35,318534.0,8.6977,8.6977,8.6846,8.6911,318534.0
2016-07-13 12:50:00,13.34,13.36,13.34,13.36,243315.0,8.6846,8.6977,8.6846,8.6977,243315.0
2016-07-13 13:00:00,13.35,13.38,13.35,13.38,244816.0,8.6911,8.7107,8.6911,8.7107,244816.0
2016-07-13 13:10:00,13.38,13.39,13.37,13.39,302582.0,8.7107,8.7172,8.7042,8.7172,302582.0
2016-07-13 13:20:00,13.38,13.39,13.36,13.38,344465.0,8.7107,8.7172,8.6977,8.7107,344465.0
2016-07-13 13:30:00,13.38,13.4,13.37,13.4,296557.0,8.7107,8.7237,8.7042,8.7237,296557.0
2016-07-13 13:40:00,13.4,13.42,13.39,13.42,300596.0,8.7237,8.7367,8.7172,8.7367,300596.0
2016-07-13 13:50:00,13.42,13.42,13.39,13.41,592309.0,8.7367,8.7367,8.7172,8.7302,592309.0
2016-07-13 14:00:00,13.42,13.45,13.41,13.45,584988.0,8.7367,8.7562,8.7302,8.7562,584988.0
2016-07-13 14:10:00,13.44,13.46,13.43,13.43,678085.0,8.7497,8.7628,8.7432,8.7432,678085.0
2016-07-13 14:20:00,13.43,13.45,13.41,13.45,634466.0,8.7432,8.7562,8.7302,8.7562,634466.0
2016-07-13 14:30:00,13.45,13.45,13.43,13.45,348790.0,8.7562,8.7562,8.7432,8.7562,348790.0
2016-07-13 14:40:00,13.44,13.45,13.44,13.45,220926.0,8.7497,8.7562,8.7497,8.7562,220926.0
2016-07-13 14:50:00,13.45,13.46,13.44,13.45,297930.0,8.7562,8.7628,8.7497,8.7562,297930.0
2016-07-13 15:00:00,13.45,13.46,13.44,13.46,382289.0,8.7562,8.7628,8.7497,8.7628,382289.0
2016-07-13 15:10:00,13.45,13.46,13.44,13.46,384912.0,8.7562,8.7628,8.7497,8.7628,384912.0
2016-07-13 15:20:00,13.46,13.47,13.45,13.45,354212.0,8.7628,8.7693,8.7562,8.7562,354212.0
2016-07-13 15:30:00,13.46,13.47,13.45,13.47,406495.0,8.7628,8.7693,8.7562,8.7693,406495.0
2016-07-13 15:40:00,13.46,13.47,13.46,13.46,531585.0,8.7628,8.7693,8.7628,8.7628,531585.0
2016-07-13 15:50:00,13.47,13.48,13.46,13.47,1521133.0,8.7693,8.7758,8.7628,8.7693,1521133.0
2016-07-14 09:30:00,13.57,13.65,13.57,13.59,2307239.0,8.8344,8.8865,8.8344,8.8474,2307239.0
2016-07-14 09:40:00,13.58,13.6,13.55,13.57,924355.0,8.8409,8.8539,8.8213,8.8344,924355.0
2016-07-14 09:50:00,13.56,13.63,13.56,13.62,877047.0,8.8279,8.8734,8.8279,8.8669,877047.0
2016-07-14 10:00:00,13.62,13.64,13.61,13.63,1092492.0,8.8669,8.8799,8.8604,8.8734,1092492.0
2016-07-14 10:10:00,13.64,13.64,13.6,13.63,966596.0,8.8799,8.8799,8.8539,8.8734,966596.0
2016-07-14 10:20:00,13.63,13.64,13.61,13.62,755720.0,8.8734,8.8799,8.8604,8.8669,755720.0
2016-07-14 10:30:00,13.62,13.65,13.61,13.65,630848.0,8.8669,8.8865,8.8604,8.8865,630848.0
2016-07-14 10:40:00,13.65,13.65,13.62,13.64,1030979.0,8.8865,8.8865,8.8669,8.8799,1030979.0
2016-07-14 10:50:00,13.63,13.68,13.62,13.66,1837918.0,8.8734,8.906,8.8669,8.893,1837918.0
2016-07-14 11:00:00,13.66,13.68,13.65,13.68,511702.0,8.893,8.906,8.8865,8.906,511702.0
2016-07-14 11:10:00,13.68,13.69,13.66,13.67,651143.0,8.906,8.9125,8.893,8.8995,651143.0
2016-07-14 11:20:00,13.66,13.68,13.66,13.68,894642.0,8.893,8.906,8.893,8.906,894642.0
2016-07-14 11:30:00,13.68,13.68,13.66,13.68,463672.0,8.906,8.906,8.893,8.906,463672.0
2016-07-14 11:40:00,13.68,13.69,13.67,13.68,429794.0,8.906,8.9125,8.8995,8.906,429794.0
2016-07-14 11:50:00,13.68,13.69,13.66,13.69,453227.0,8.906,8.9125,8.893,8.9125,453227.0
2016-07-14 12:00:00,13.69,13.7,13.68,13.68,429160.0,8.9125,8.919,8.906,8.906,429160.0
2016-07-14 12:10:00,13.68,13.69,13.67,13.67,318869.0,8.906,8.9125,8.8995,8.8995,318869.0
2016-07-14 12:20:00,13.67,13.68,13.66,13.66,369588.0,8.8995,8.906,8.893,8.893,369588.0
2016-07-14 12:30:00,13.66,13.67,13.66,13.66,189255.0,8.893,8.8995,8.893,8.893,189255.0
2016-07-14 12:40:00,13.67,13.67,13.66,13.67,225452.0,8.8995,8.8995,8.893,8.8995,225452.0
2016-07-14 12:50:00,13.67,13.67,13.66,13.67,294803.0,8.8995,8.8995,8.893,8.8995,294803.0
2016-07-14 13:00:00,13.67,13.67,13.65,13.67,473197.0,8.8995,8.8995,8.8865,8.8995,473197.0
2016-07-14 13:10:00,13.66,13.67,13.64,13.64,371596.0,8.893,8.8995,8.8799,8.8799,371596.0
2016-07-14 13:20:00,13.64,13.65,13.63,13.63,291294.0,8.8799,8.8865,8.8734,8.8734,291294.0
2016-07-14 13:30:00,13.63,13.64,13.62,13.63,454959.0,8.8734,8.8799,8.8669,8.8734,454959.0
2016-07-14 13:40:00,13.63,13.64,13.62,13.63,278696.0,8.8734,8.8799,8.8669,8.8734,278696.0
2016-07-14 13:50:00,13.62,13.63,13.61,13.62,270663.0,8.8669,8.8734,8.8604,8.8669,270663.0
2016-07-14 14:00:00,13.61,13.62,13.6,13.61,502576.0,8.8604,8.8669,8.8539,8.8604,502576.0
2016-07-14 14:10:00,13.61,13.62,13.6,13.62,421823.0,8.8604,8.8669,8.8539,8.8669,421823.0
2016-07-14 14:20:00,13.62,13.62,13.61,13.61,249368.0,8.8669,8.8669,8.8604,8.8604,249368.0
2016-07-14 14:30:00,13.62,13.63,13.61,13.62,515069.0,8.8669,8.8734,8.8604,8.8669,515069.0
2016-07-14 14:40:00,13.63,13.63,13.62,13.63,206827.0,8.8734,8.8734,8.8669,8.8734,206827.0
2016-07-14 14:50:00,13.62,13.63,13.62,13.63,239662.0,8.8669,8.8734,8.8669,8.8734,239662.0
2016-07-14 15:00:00,13.63,13.64,13.62,13.64,1093157.0,8.8734,8.8799,8.8669,8.8799,1093157.0
2016-07-14 15:10:00,13.63,13.64,13.63,13.64,225546.0,8.8734,8.8799,8.8734,8.8799,225546.0
2016-07-14 15:20:00,13.63,13.64,13.63,13.64,255420.0,8.8734,8.8799,8.8734,8.8799,255420.0
2016-07-14 15:30:00,13.64,13.65,13.61,13.62,1071374.0,8.8799,8.8865,8.8604,8.8669,1071374.0
2016-07-14 15:40:00,13.62,13.63,13.61,13.63,809297.0,8.8669,8.8734,8.8604,8.8734,809297.0
2016-07-14 15:50:00,13.63,13.63,13.59,13.6,1810519.0,8.8734,8.8734,8.8474,8.8539,1810519.0
2016-07-15 09:30:00,13.63,13.67,13.56,13.56,2424391.0,8.8734,8.8995,8.8279,8.8279,2424391.0
2016-07-15 09:40:00,13.56,13.58,13.53,13.54,1100070.0,8.8279,8.8409,8.8083,8.8148,1100070.0
2016-07-15 09:50:00,13.54,13.58,13.54,13.56,762891.0,8.8148,8.8409,8.8148,8.8279,762891.0
2016-07-15 10:00:00,13.56,13.59,13.54,13.58,747894.0,8.8279,8.8474,8.8148,8.8409,747894.0
2016-07-15 10:10:00,13.59,13.59,13.54,13.57,639357.0,8.8474,8.8474,8.8148,8.8344,639357.0
2016-07-15 10:20:00,13.57,13.59,13.56,13.58,378594.0,8.8344,8.8474,8.8279,8.8409,378594.0
2016-07-15 10:30:00,13.58,13.59,13.57,13.59,392527.0,8.8409,8.8474,8.8344,8.8474,392527.0
2016-07-15 10:40:00,13.59,13.6,13.58,13.6,317354.0,8.8474,8.8539,8.8409,8.8539,317354.0
2016-07-15 10:50:00,13.6,13.6,13.58,13.59,242537.0,8.8539,8.8539,8.8409,8.8474,242537.0
2016-07-15 11:00:00,13.59,13.6,13.56,13.58,362147.0,8.8474,8.8539,8.8279,8.8409,362147.0
2016-07-15 11:10:00,13.58,13.58,13.55,13.56,434848.0,8.8409,8.8409,8.8213,8.8279,434848.0
2016-07-15 11:20:00,13.56,13.57,13.55,13.56,487292.0,8.8279,8.8344,8.8213,8.8279,487292.0
2016-07-15 11:30:00,13.57,13.57,13.55,13.55,376523.0,8.8344,8.8344,8.8213,8.8213,376523.0
2016-07-15 11:40:00,13.56,13.56,13.55,13.55,202909.0,8.8279,8.8279,8.8213,8.8213,202909.0
2016-07-15 11:50:00,13.56,13.58,13.55,13.58,310001.0,8.8279,8.8409,8.8213,8.8409,310001.0
2016-07-15 12:00:00,13.58,13.58,13.57,13.57,233521.0,8.8409,8.8409,8.8344,8.8344,233521.0
2016-07-15 12:10:00,13.58,13.58,13.57,13.58,187231.0,8.8409,8.8409,8.8344,8.8409,187231.0
2016-07-15 12:20:00,13.57,13.59,13.57,13.58,341193.0,8.8344,8.8474,8.8344,8.8409,341193.0
2016-07-15 12:30:00,13.58,13.58,13.56,13.56,169274.0,8.8409,8.8409,8.8279,8.8279,169274.0
2016-07-15 12:40:00,13.56,13.57,13.56,13.56,135893.0,8.8279,8.8344,8.8279,8.8279,135893.0
2016-07-15 12:50:00,13.56,13.57,13.56,13.57,180827.0,8.8279,8.8344,8.8279,8.8344,180827.0
2016-07-15 13:00:00,13.56,13.58,13.56,13.58,153420.0,8.8279,8.8409,8.8279,8.8409,153420.0
2016-07-15 13:10:00,13.57,13.58,13.57,13.58,122627.0,8.8344,8.8409,8.8344,8.8409,122627.0
2016-07-15 13:20:00,13.58,13.58,13.57,13.57,117320.0,8.8409,8.8409,8.8344,8.8344,117320.0
2016-07-15 13:30:00,13.57,13.58,13.55,13.56,562921.0,8.8344,8.8409,8.8213,8.8279,562921.0
2016-07-15 13:40:00,13.56,13.58,13.56,13.57,238825.0,8.8279,8.8409,8.8279,8.8344,238825.0
2016-07-15 13:50:00,13.56,13.57,13.56,13.57,153251.0,8.8279,8.8344,8.8279,8.8344,153251.0
2016-07-15 14:00:00,13.57,13.57,13.56,13.57,171442.0,8.8344,8.8344,8.8279,8.8344,171442.0
2016-07-15 14:10:00,13.57,13.57,13.56,13.56,166941.0,8.8344,8.8344,8.8279,8.8279,166941.0
2016-07-15 14:20:00,13.56,13.57,13.55,13.56,349898.0,8.8279,8.8344,8.8213,8.8279,349898.0
2016-07-15 14:30:00,13.56,13.56,13.55,13.55,304122.0,8.8279,8.8279,8.8213,8.8213,304122.0
2016-07-15 14:40:00,13.56,13.57,13.55,13.56,296965.0,8.8279,8.8344,8.8213,8.8279,296965.0
2016-07-15 14:50:00,13.57,13.58,13.56,13.57,585402.0,8.8344,8.8409,8.8279,8.8344,585402.0
2016-07-15 15:00:00,13.57,13.57,13.56,13.56,173980.0,8.8344,8.8344,8.8279,8.8279,173980.0
2016-07-15 15:10:00,13.56,13.57,13.56,13.57,356194.0,8.8279,8.8344,8.8279,8.8344,356194.0
2016-07-15 15:20:00,13.57,13.57,13.56,13.57,543220.0,8.8344,8.8344,8.8279,8.8344,543220.0
2016-07-15 15:30:00,13.57,13.57,13.56,13.57,371455.0,8.8344,8.8344,8.8279,8.8344,371455.0
2016-07-15 15:40:00,13.56,13.57,13.56,13.57,522679.0,8.8279,8.8344,8.8279,8.8344,522679.0
2016-07-15 15:50:00,13.56,13.57,13.56,13.57,1744544.0,8.8279,8.8344,8.8279,8.8344,1744544.0
2016-07-18 09:30:00,13.56,13.58,13.49,13.5,2363118.0,8.8279,8.8409,8.7823,8.7888,2363118.0
2016-07-18 09:40:00,13.49,13.51,13.42,13.49,1336712.0,8.7823,8.7953,8.7367,8.7823,1336712.0
2016-07-18 09:50:00,13.49,13.55,13.48,13.53,734064.0,8.7823,8.8213,8.7758,8.8083,734064.0
2016-07-18 10:00:00,13.52,13.57,13.52,13.56,396763.0,8.8018,8.8344,8.8018,8.8279,396763.0
2016-07-18 10:10:00,13.56,13.59,13.55,13.59,501897.0,8.8279,8.8474,8.8213,8.8474,501897.0
2016-07-18 10:20:00,13.59,13.64,13.58,13.64,796214.0,8.8474,8.8799,8.8409,8.8799,796214.0
2016-07-18 10:30:00,13.64,13.68,13.63,13.68,1050586.0,8.8799,8.906,8.8734,8.906,1050586.0
2016-07-18 10:40:00,13.68,13.68,13.64,13.64,534137.0,8.906,8.906,8.8799,8.8799,534137.0
2016-07-18 10:50:00,13.64,13.66,13.64,13.65,295473.0,8.8799,8.893,8.8799,8.8865,295473.0
2016-07-18 11:00:00,13.65,13.66,13.65,13.66,175939.0,8.8865,8.893,8.8865,8.893,175939.0
2016-07-18 11:10:00,13.65,13.67,13.64,13.67,390944.0,8.8865,8.8995,8.8799,8.8995,390944.0
2016-07-18 11:20:00,13.66,13.68,13.66,13.67,464253.0,8.893,8.906,8.893,8.8995,464253.0
2016-07-18 11:30:00,13.67,13.67,13.65,13.67,469651.0,8.8995,8.8995,8.8865,8.8995,469651.0
2016-07-18 11:40:00,13.67,13.68,13.66,13.68,363837.0,8.8995,8.906,8.893,8.906,363837.0
2016-07-18 11:50:00,13.68,13.68,13.65,13.65,347714.0,8.906,8.906,8.8865,8.8865,347714.0
2016-07-18 12:00:00,13.65,13.66,13.65,13.66,208149.0,8.8865,8.893,8.8865,8.893,208149.0
2016-07-18 12:10:00,13.66,13.66,13.63,13.63,313926.0,8.893,8.893,8.8734,8.8734,313926.0
2016-07-18 12:20:00,13.63,13.65,13.63,13.64,310335.0,8.8734,8.8865,8.8734,8.8799,310335.0
2016-07-18 12:30:00,13.65,13.65,13.63,13.64,239791.0,8.8865,8.8865,8.8734,8.8799,239791.0
2016-07-18 12:40:00,13.65,13.65,13.64,13.65,140918.0,8.8865,8.8865,8.8799,8.8865,140918.0
2016-07-18 12:50:00,13.64,13.66,13.64,13.66,148328.0,8.8799,8.893,8.8799,8.893,148328.0
2016-07-18 13:00:00,13.66,13.66,13.65,13.66,116787.0,8.893,8.893,8.8865,8.893,116787.0
2016-07-18 13:10:00,13.66,13.66,13.64,13.66,475218.0,8.893,8.893,8.8799,8.893,475218.0
2016-07-18 13:20:00,13.66,13.67,13.65,13.67,306686.0,8.893,8.8995,8.8865,8.8995,306686.0
2016-07-18 13:30:00,13.67,13.67,13.65,13.67,1399197.0,8.8995,8.8995,8.8865,8.8995,1399197.0
2016-07-18 13:40:00,13.66,13.68,13.66,13.66,291844.0,8.893,8.906,8.893,8.893,291844.0
2016-07-18 13:50:00,13.67,13.68,13.66,13.67,355207.0,8.8995,8.906,8.893,8.8995,355207.0
2016-07-18 14:00:00,13.67,13.67,13.65,13.65,499750.0,8.8995,8.8995,8.8865,8.8865,499750.0
2016-07-18 14:10:00,13.66,13.66,13.65,13.65,208194.0,8.893,8.893,8.8865,8.8865,208194.0
2016-07-18 14:20:00,13.65,13.66,13.65,13.65,281034.0,8.8865,8.893,8.8865,8.8865,281034.0
2016-07-18 14:30:00,13.65,13.66,13.65,13.65,288194.0,8.8865,8.893,8.8865,8.8865,288194.0
2016-07-18 14:40:00,13.66,13.66,13.64,13.65,274327.0,8.893,8.893,8.8799,8.8865,274327.0
2016-07-18 14:50:00,13.65,13.65,13.64,13.64,298107.0,8.8865,8.8865,8.8799,8.8799,298107.0
2016-07-18 15:00:00,13.64,13.65,13.64,13.65,243223.0,8.8799,8.8865,8.8799,8.8865,243223.0
2016-07-18 15:10:00,13.65,13.65,13.64,13.64,572227.0,8.8865,8.8865,8.8799,8.8799,572227.0
2016-07-18 15:20:00,13.65,13.65,13.64,13.65,357619.0,8.8865,8.8865,8.8799,8.8865,357619.0
2016-07-18 15:30:00,13.64,13.65,13.64,13.65,256734.0,8.8799,8.8865,8.8799,8.8865,256734.0
2016-07-18 15:40:00,13.64,13.65,13.64,13.65,568900.0,8.8799,8.8865,8.8799,8.8865,568900.0
2016-07-18 15:50:00,13.65,13.65,13.63,13.65,1835156.0,8.8865,8.8865,8.8734,8.8865,1835156.0
2016-07-19 09:30:00,13.56,13.59,13.52,13.53,3128295.0,8.8279,8.8474,8.8018,8.8083,3128295.0
2016-07-19 09:40:00,13.53,13.62,13.5,13.59,2865159.0,8.8083,8.8669,8.7888,8.8474,2865159.0
2016-07-19 09:50:00,13.59,13.63,13.58,13.63,1410904.0,8.8474,8.8734,8.8409,8.8734,1410904.0
2016-07-19 10:00:00,13.62,13.66,13.61,13.65,1072660.0,8.8669,8.893,8.8604,8.8865,1072660.0
2016-07-19 10:10:00,13.64,13.7,13.64,13.69,787101.0,8.8799,8.919,8.8799,8.9125,787101.0
2016-07-19 10:20:00,13.69,13.72,13.69,13.7,756951.0,8.9125,8.932,8.9125,8.919,756951.0
2016-07-19 10:30:00,13.71,13.71,13.67,13.68,425413.0,8.9255,8.9255,8.8995,8.906,425413.0
2016-07-19 10:40:00,13.68,13.69,13.65,13.66,375467.0,8.906,8.9125,8.8865,8.893,375467.0
2016-07-19 10:50:00,13.67,13.7,13.66,13.7,454151.0,8.8995,8.919,8.893,8.919,454151.0
2016-07-19 11:00:00,13.7,13.7,13.68,13.69,569445.0,8.919,8.919,8.906,8.9125,569445.0
2016-07-19 11:10:00,13.69,13.7,13.64,13.67,616727.0,8.9125,8.919,8.8799,8.8995,616727.0
2016-07-19 11:20:00,13.66,13.67,13.65,13.66,222333.0,8.893,8.8995,8.8865,8.893,222333.0
2016-07-19 11:30:00,13.66,13.68,13.65,13.67,258505.0,8.893,8.906,8.8865,8.8995,258505.0
2016-07-19 11:40:00,13.67,13.67,13.64,13.64,291513.0,8.8995,8.8995,8.8799,8.8799,291513.0
2016-07-19 11:50:00,13.64,13.67,13.64,13.66,372055.0,8.8799,8.8995,8.8799,8.893,372055.0
2016-07-19 12:00:00,13.65,13.66,13.63,13.65,374843.0,8.8865,8.893,8.8734,8.8865,374843.0
2016-07-19 12:10:00,13.65,13.66,13.64,13.66,213094.0,8.8865,8.893,8.8799,8.893,213094.0
2016-07-19 12:20:00,13.66,13.66,13.65,13.65,117173.0,8.893,8.893,8.8865,8.8865,117173.0
2016-07-19 12:30:00,13.66,13.67,13.65,13.66,172121.0,8.893,8.8995,8.8865,8.893,172121.0
2016-07-19 12:40:00,13.66,13.66,13.65,13.66,193031.0,8.893,8.893,8.8865,8.893,193031.0
2016-07-19 12:50:00,13.66,13.66,13.65,13.65,98587.0,8.893,8.893,8.8865,8.8865,98587.0
2016-07-19 13:00:00,13.66,13.66,13.64,13.65,157910.0,8.893,8.893,8.8799,8.8865,157910.0
2016-07-19 13:10:00,13.65,13.65,13.63,13.63,250509.0,8.8865,8.8865,8.8734,8.8734,250509.0
2016-07-19 13:20:00,13.63,13.64,13.6,13.61,522445.0,8.8734,8.8799,8.8539,8.8604,522445.0
2016-07-19 13:30:00,13.61,13.62,13.59,13.6,473757.0,8.8604,8.8669,8.8474,8.8539,473757.0
2016-07-19 13:40:00,13.6,13.61,13.59,13.61,238141.0,8.8539,8.8604,8.8474,8.8604,238141.0
2016-07-19 13:50:00,13.61,13.61,13.59,13.6,235339.0,8.8604,8.8604,8.8474,8.8539,235339.0
2016-07-19 14:00:00,13.6,13.61,13.59,13.61,428142.0,8.8539,8.8604,8.8474,8.8604,428142.0
2016-07-19 14:10:00,13.61,13.61,13.6,13.61,129305.0,8.8604,8.8604,8.8539,8.8604,129305.0
2016-07-19 14:20:00,13.6,13.62,13.6,13.62,264215.0,8.8539,8.8669,8.8539,8.8669,264215.0
2016-07-19 14:30:00,13.62,13.63,13.6,13.62,839425.0,8.8669,8.8734,8.8539,8.8669,839425.0
2016-07-19 14:40:00,13.62,13.62,13.58,13.6,729615.0,8.8669,8.8669,8.8409,8.8539,729615.0
2016-07-19 14:50:00,13.6,13.6,13.57,13.59,344622.0,8.8539,8.8539,8.8344,8.8474,344622.0
2016-07-19 15:00:00,13.59,13.6,13.57,13.59,431613.0,8.8474,8.8539,8.8344,8.8474,431613.0
2016-07-19 15:10:00,13.59,13.61,13.58,13.59,307142.0,8.8474,8.8604,8.8409,8.8474,307142.0
2016-07-19 15:20:00,13.59,13.61,13.59,13.61,267165.0,8.8474,8.8604,8.8474,8.8604,267165.0
2016-07-19 15:30:00,13.61,13.62,13.6,13.62,353752.0,8.8604,8.8669,8.8539,8.8669,353752.0
2016-07-19 15:40:00,13.62,13.64,13.61,13.63,1048262.0,8.8669,8.8799,8.8604,8.8734,1048262.0
2016-07-19 15:50:00,13.64,13.65,13.63,13.65,1378149.0,8.8799,8.8865,8.8734,8.8865,1378149.0
2016-07-20 09:30:00,13.61,13.64,13.56,13.56,2597180.0,8.8604,8.8799,8.8279,8.8279,2597180.0
2016-07-20 09:40:00,13.57,13.59,13.56,13.59,544326.0,8.8344,8.8474,8.8279,8.8474,544326.0
2016-07-20 09:50:00,13.58,13.64,13.58,13.63,750550.0,8.8409,8.8799,8.8409,8.8734,750550.0
2016-07-20 10:00:00,13.63,13.69,13.62,13.68,717242.0,8.8734,8.9125,8.8669,8.906,717242.0
2016-07-20 10:10:00,13.69,13.72,13.68,13.72,744039.0,8.9125,8.932,8.906,8.932,744039.0
2016-07-20 10:20:00,13.72,13.75,13.71,13.75,1390781.0,8.932,8.9516,8.9255,8.9516,1390781.0
2016-07-20 10:30:00,13.75,13.75,13.74,13.75,339728.0,8.9516,8.9516,8.945,8.9516,339728.0
2016-07-20 10:40:00,13.75,13.75,13.74,13.75,376363.0,8.9516,8.9516,8.945,8.9516,376363.0
2016-07-20 10:50:00,13.75,13.78,13.74,13.76,823031.0,8.9516,8.9711,8.945,8.9581,823031.0
2016-07-20 11:00:00,13.76,13.78,13.76,13.78,460386.0,8.9581,8.9711,8.9581,8.9711,460386.0
2016-07-20 11:10:00,13.78,13.78,13.77,13.78,221362.0,8.9711,8.9711,8.9646,8.9711,221362.0
2016-07-20 11:20:00,13.78,13.78,13.75,13.76,324023.0,8.9711,8.9711,8.9516,8.9581,324023.0
2016-07-20 11:30:00,13.77,13.77,13.74,13.75,352660.0,8.9646,8.9646,8.945,8.9516,352660.0
2016-07-20 11:40:00,13.75,13.77,13.74,13.76,320773.0,8.9516,8.9646,8.945,8.9581,320773.0
2016-07-20 11:50:00,13.77,13.78,13.75,13.76,275004.0,8.9646,8.9711,8.9516,8.9581,275004.0
2016-07-20 12:00:00,13.75,13.76,13.73,13.74,284297.0,8.9516,8.9581,8.9385,8.945,284297.0
2016-07-20 12:10:00,13.74,13.74,13.73,13.73,173271.0,8.945,8.945,8.9385,8.9385,173271.0
2016-07-20 12:20:00,13.74,13.74,13.73,13.74,221041.0,8.945,8.945,8.9385,8.945,221041.0
2016-07-20 12:30:00,13.74,13.74,13.73,13.74,115631.0,8.945,8.945,8.9385,8.945,115631.0
2016-07-20 12:40:00,13.73,13.74,13.72,13.74,287937.0,8.9385,8.945,8.932,8.945,287937.0
2016-07-20 12:50:00,13.74,13.75,13.73,13.74,486131.0,8.945,8.9516,8.9385,8.945,486131.0
2016-07-20 13:00:00,13.74,13.76,13.73,13.76,282170.0,8.945,8.9581,8.9385,8.9581,282170.0
2016-07-20 13:10:00,13.76,13.76,13.72,13.72,613909.0,8.9581,8.9581,8.932,8.932,613909.0
2016-07-20 13:20:00,13.72,13.73,13.72,13.73,166407.0,8.932,8.9385,8.932,8.9385,166407.0
2016-07-20 13:30:00,13.73,13.75,13.73,13.73,337981.0,8.9385,8.9516,8.9385,8.9385,337981.0
2016-07-20 13:40:00,13.73,13.74,13.73,13.74,208551.0,8.9385,8.945,8.9385,8.945,208551.0
2016-07-20 13:50:00,13.74,13.74,13.73,13.74,186124.0,8.945,8.945,8.9385,8.945,186124.0
2016-07-20 14:00:00,13.74,13.75,13.73,13.75,372971.0,8.945,8.9516,8.9385,8.9516,372971.0
2016-07-20 14:10:00,13.75,13.75,13.73,13.73,474207.0,8.9516,8.9516,8.9385,8.9385,474207.0
2016-07-20 14:20:00,13.73,13.74,13.73,13.74,194133.0,8.9385,8.945,8.9385,8.945,194133.0
2016-07-20 14:30:00,13.74,13.74,13.73,13.74,396436.0,8.945,8.945,8.9385,8.945,396436.0
2016-07-20 14:40:00,13.74,13.75,13.73,13.75,278222.0,8.945,8.9516,8.9385,8.9516,278222.0
2016-07-20 14:50:00,13.75,13.75,13.74,13.75,228826.0,8.9516,8.9516,8.945,8.9516,228826.0
2016-07-20 15:00:00,13.75,13.75,13.74,13.75,215520.0,8.9516,8.9516,8.945,8.9516,215520.0
2016-07-20 15:10:00,13.75,13.76,13.74,13.75,505046.0,8.9516,8.9581,8.945,8.9516,505046.0
2016-07-20 15:20:00,13.76,13.77,13.75,13.77,795577.0,8.9581,8.9646,8.9516,8.9646,795577.0
2016-07-20 15:30:00,13.77,13.78,13.76,13.77,641700.0,8.9646,8.9711,8.9581,8.9646,641700.0
2016-07-20 15:40:00,13.77,13.77,13.76,13.77,883985.0,8.9646,8.9646,8.9581,8.9646,883985.0
2016-07-20 15:50:00,13.77,13.77,13.74,13.74,2233213.0,8.9646,8.9646,8.945,8.945,2233213.0
2016-07-21 09:30:00,13.87,14.04,13.86,13.99,5872957.0,9.0297,9.1403,9.0232,9.1078,5872957.0
2016-07-21 09:40:00,13.99,14.0,13.91,13.96,3050106.0,9.1078,9.1143,9.0557,9.0883,3050106.0
2016-07-21 09:50:00,13.97,14.02,13.96,13.97,2153262.0,9.0948,9.1273,9.0883,9.0948,2153262.0
2016-07-21 10:00:00,13.97,14.0,13.96,13.98,1162442.0,9.0948,9.1143,9.0883,9.1013,1162442.0
2016-07-21 10:10:00,13.98,14.0,13.96,13.96,913893.0,9.1013,9.1143,9.0883,9.0883,913893.0
2016-07-21 10:20:00,13.96,13.99,13.96,13.99,719010.0,9.0883,9.1078,9.0883,9.1078,719010.0
2016-07-21 10:30:00,13.99,14.02,13.98,14.0,1057719.0,9.1078,9.1273,9.1013,9.1143,1057719.0
2016-07-21 10:40:00,14.0,14.02,14.0,14.01,575041.0,9.1143,9.1273,9.1143,9.1208,575041.0
2016-07-21 10:50:00,14.0,14.02,13.99,14.01,980361.0,9.1143,9.1273,9.1078,9.1208,980361.0
2016-07-21 11:00:00,14.01,14.02,13.98,14.0,1143159.0,9.1208,9.1273,9.1013,9.1143,1143159.0
2016-07-21 11:10:00,14.01,14.02,14.0,14.02,586961.0,9.1208,9.1273,9.1143,9.1273,586961.0
2016-07-21 11:20:00,14.02,14.02,13.98,13.98,533987.0,9.1273,9.1273,9.1013,9.1013,533987.0
2016-07-21 11:30:00,13.99,13.99,13.96,13.98,529444.0,9.1078,9.1078,9.0883,9.1013,529444.0
2016-07-21 11:40:00,13.98,13.98,13.95,13.96,662424.0,9.1013,9.1013,9.0818,9.0883,662424.0
2016-07-21 11:50:00,13.96,13.97,13.94,13.96,932443.0,9.0883,9.0948,9.0752,9.0883,932443.0
2016-07-21 12:00:00,13.96,13.99,13.96,13.98,551329.0,9.0883,9.1078,9.0883,9.1013,551329.0
2016-07-21 12:10:00,13.98,14.0,13.97,13.99,702544.0,9.1013,9.1143,9.0948,9.1078,702544.0
2016-07-21 12:20:00,13.99,14.0,13.97,13.99,652441.0,9.1078,9.1143,9.0948,9.1078,652441.0
2016-07-21 12:30:00,13.99,14.0,13.98,14.0,439609.0,9.1078,9.1143,9.1013,9.1143,439609.0
2016-07-21 12:40:00,13.99,14.0,13.97,13.98,599254.0,9.1078,9.1143,9.0948,9.1013,599254.0
2016-07-21 12:50:00,13.98,13.99,13.96,13.97,902897.0,9.1013,9.1078,9.0883,9.0948,902897.0
2016-07-21 13:00:00,13.97,13.97,13.91,13.92,1151044.0,9.0948,9.0948,9.0557,9.0622,1151044.0
2016-07-21 13:10:00,13.93,13.95,13.92,13.94,341127.0,9.0687,9.0818,9.0622,9.0752,341127.0
2016-07-21 13:20:00,13.95,13.96,13.93,13.95,326154.0,9.0818,9.0883,9.0687,9.0818,326154.0
2016-07-21 13:30:00,13.95,13.95,13.93,13.93,168402.0,9.0818,9.0818,9.0687,9.0687,168402.0
2016-07-21 13:40:00,13.93,13.94,13.91,13.91,485270.0,9.0687,9.0752,9.0557,9.0557,485270.0
2016-07-21 13:50:00,13.91,13.93,13.9,13.92,574491.0,9.0557,9.0687,9.0492,9.0622,574491.0
2016-07-21 14:00:00,13.92,13.92,13.9,13.91,401512.0,9.0622,9.0622,9.0492,9.0557,401512.0
2016-07-21 14:10:00,13.92,13.92,13.89,13.9,580045.0,9.0622,9.0622,9.0427,9.0492,580045.0
2016-07-21 14:20:00,13.91,13.91,13.89,13.89,282777.0,9.0557,9.0557,9.0427,9.0427,282777.0
2016-07-21 14:30:00,13.89,13.91,13.89,13.91,353556.0,9.0427,9.0557,9.0427,9.0557,353556.0
2016-07-21 14:40:00,13.91,13.92,13.9,13.92,309357.0,9.0557,9.0622,9.0492,9.0622,309357.0
2016-07-21 14:50:00,13.92,13.93,13.91,13.93,488682.0,9.0622,9.0687,9.0557,9.0687,488682.0
2016-07-21 15:00:00,13.93,13.93,13.91,13.92,343126.0,9.0687,9.0687,9.0557,9.0622,343126.0
2016-07-21 15:10:00,13.92,13.92,13.91,13.92,401699.0,9.0622,9.0622,9.0557,9.0622,401699.0
2016-07-21 15:20:00,13.92,13.94,13.91,13.94,572908.0,9.0622,9.0752,9.0557,9.0752,572908.0
2016-07-21 15:30:00,13.94,13.96,13.93,13.94,1044606.0,9.0752,9.0883,9.0687,9.0752,1044606.0
2016-07-21 15:40:00,13.94,13.95,13.93,13.94,778294.0,9.0752,9.0818,9.0687,9.0752,778294.0
2016-07-21 15:50:00,13.94,13.95,13.92,13.92,1687778.0,9.0752,9.0818,9.0622,9.0622,1687778.0
2016-07-22 09:30:00,13.92,13.93,13.8,13.81,2070644.0,9.0622,9.0687,8.9841,8.9906,2070644.0
2016-07-22 09:40:00,13.81,13.82,13.76,13.79,1315908.0,8.9906,8.9971,8.9581,8.9776,1315908.0
2016-07-22 09:50:00,13.79,13.81,13.72,13.75,1677146.0,8.9776,8.9906,8.932,8.9516,1677146.0
2016-07-22 10:00:00,13.75,13.8,13.74,13.77,708128.0,8.9516,8.9841,8.945,8.9646,708128.0
2016-07-22 10:10:00,13.77,13.78,13.71,13.71,818074.0,8.9646,8.9711,8.9255,8.9255,818074.0
2016-07-22 10:20:00,13.71,13.76,13.71,13.75,716381.0,8.9255,8.9581,8.9255,8.9516,716381.0
2016-07-22 10:30:00,13.75,13.79,13.74,13.78,780367.0,8.9516,8.9776,8.945,8.9711,780367.0
2016-07-22 10:40:00,13.78,13.81,13.77,13.79,762651.0,8.9711,8.9906,8.9646,8.9776,762651.0
2016-07-22 10:50:00,13.79,13.83,13.79,13.83,852349.0,8.9776,9.0036,8.9776,9.0036,852349.0
2016-07-22 11:00:00,13.83,13.84,13.81,13.82,376764.0,9.0036,9.0101,8.9906,8.9971,376764.0
2016-07-22 11:10:00,13.82,13.82,13.81,13.82,269187.0,8.9971,8.9971,8.9906,8.9971,269187.0
2016-07-22 11:20:00,13.82,13.82,13.8,13.81,432349.0,8.9971,8.9971,8.9841,8.9906,432349.0
2016-07-22 11:30:00,13.8,13.81,13.76,13.76,727107.0,8.9841,8.9906,8.9581,8.9581,727107.0
2016-07-22 11:40:00,13.77,13.79,13.74,13.74,807303.0,8.9646,8.9776,8.945,8.945,807303.0
2016-07-22 11:50:00,13.74,13.77,13.73,13.76,955374.0,8.945,8.9646,8.9385,8.9581,955374.0
2016-07-22 12:00:00,13.76,13.77,13.75,13.77,472888.0,8.9581,8.9646,8.9516,8.9646,472888.0
2016-07-22 12:10:00,13.77,13.78,13.76,13.77,303019.0,8.9646,8.9711,8.9581,8.9646,303019.0
2016-07-22 12:20:00,13.77,13.8,13.77,13.79,341554.0,8.9646,8.9841,8.9646,8.9776,341554.0
2016-07-22 12:30:00,13.8,13.8,13.77,13.78,309310.0,8.9841,8.9841,8.9646,8.9711,309310.0
2016-07-22 12:40:00,13.78,13.79,13.77,13.79,400255.0,8.9711,8.9776,8.9646,8.9776,400255.0
2016-07-22 12:50:00,13.79,13.8,13.78,13.79,457416.0,8.9776,8.9841,8.9711,8.9776,457416.0
2016-07-22 13:00:00,13.79,13.81,13.79,13.79,272583.0,8.9776,8.9906,8.9776,8.9776,272583.0
2016-07-22 13:10:00,13.8,13.8,13.79,13.79,100388.0,8.9841,8.9841,8.9776,8.9776,100388.0
2016-07-22 13:20:00,13.8,13.83,13.79,13.83,301688.0,8.9841,9.0036,8.9776,9.0036,301688.0
2016-07-22 13:30:00,13.83,13.83,13.82,13.83,228670.0,9.0036,9.0036,8.9971,9.0036,228670.0
2016-07-22 13:40:00,13.83,13.84,13.82,13.84,253839.0,9.0036,9.0101,8.9971,9.0101,253839.0
2016-07-22 13:50:00,13.84,13.84,13.82,13.82,224461.0,9.0101,9.0101,8.9971,8.9971,224461.0
2016-07-22 14:00:00,13.82,13.84,13.82,13.84,202624.0,8.9971,9.0101,8.9971,9.0101,202624.0
2016-07-22 14:10:00,13.84,13.84,13.83,13.84,137943.0,9.0101,9.0101,9.0036,9.0101,137943.0
2016-07-22 14:20:00,13.84,13.84,13.83,13.84,119870.0,9.0101,9.0101,9.0036,9.0101,119870.0
2016-07-22 14:30:00,13.84,13.84,13.82,13.83,264468.0,9.0101,9.0101,8.9971,9.0036,264468.0
2016-07-22 14:40:00,13.83,13.84,13.82,13.84,199559.0,9.0036,9.0101,8.9971,9.0101,199559.0
2016-07-22 14:50:00,13.84,13.84,13.83,13.84,174771.0,9.0101,9.0101,9.0036,9.0101,174771.0
2016-07-22 15:00:00,13.84,13.84,13.82,13.82,264479.0,9.0101,9.0101,8.9971,8.9971,264479.0
2016-07-22 15:10:00,13.83,13.84,13.82,13.84,390309.0,9.0036,9.0101,8.9971,9.0101,390309.0
2016-07-22 15:20:00,13.84,13.86,13.83,13.86,346386.0,9.0101,9.0232,9.0036,9.0232,346386.0
2016-07-22 15:30:00,13.86,13.86,13.84,13.85,553367.0,9.0232,9.0232,9.0101,9.0167,553367.0
2016-07-22 15:40:00,13.86,13.87,13.85,13.86,843117.0,9.0232,9.0297,9.0167,9.0232,843117.0
2016-07-22 15:50:00,13.85,13.86,13.83,13.84,2010507.0,9.0167,9.0232,9.0036,9.0101,2010507.0
2016-07-25 09:30:00,13.86,13.88,13.79,13.88,1935645.0,9.0232,9.0362,8.9776,9.0362,1935645.0
2016-07-25 09:40:00,13.88,13.95,13.85,13.88,1071110.0,9.0362,9.0818,9.0167,9.0362,1071110.0
2016-07-25 09:50:00,13.89,13.92,13.87,13.91,592196.0,9.0427,9.0622,9.0297,9.0557,592196.0
2016-07-25 10:00:00,13.91,13.92,13.88,13.89,903011.0,9.0557,9.0622,9.0362,9.0427,903011.0
2016-07-25 10:10:00,13.89,13.9,13.86,13.86,753967.0,9.0427,9.0492,9.0232,9.0232,753967.0
2016-07-25 10:20:00,13.86,13.87,13.83,13.84,537494.0,9.0232,9.0297,9.0036,9.0101,537494.0
2016-07-25 10:30:00,13.84,13.86,13.83,13.86,632311.0,9.0101,9.0232,9.0036,9.0232,632311.0
2016-07-25 10:40:00,13.85,13.86,13.83,13.83,263149.0,9.0167,9.0232,9.0036,9.0036,263149.0
2016-07-25 10:50:00,13.84,13.85,13.83,13.84,363532.0,9.0101,9.0167,9.0036,9.0101,363532.0
2016-07-25 11:00:00,13.84,13.85,13.81,13.82,576922.0,9.0101,9.0167,8.9906,8.9971,576922.0
2016-07-25 11:10:00,13.82,13.85,13.82,13.84,367017.0,8.9971,9.0167,8.9971,9.0101,367017.0
2016-07-25 11:20:00,13.84,13.85,13.83,13.84,409738.0,9.0101,9.0167,9.0036,9.0101,409738.0
2016-07-25 11:30:00,13.84,13.85,13.83,13.84,275158.0,9.0101,9.0167,9.0036,9.0101,275158.0
2016-07-25 11:40:00,13.83,13.84,13.82,13.82,346360.0,9.0036,9.0101,8.9971,8.9971,346360.0
2016-07-25 11:50:00,13.83,13.83,13.8,13.8,910825.0,9.0036,9.0036,8.9841,8.9841,910825.0
2016-07-25 12:00:00,13.81,13.81,13.8,13.81,200032.0,8.9906,8.9906,8.9841,8.9906,200032.0
2016-07-25 12:10:00,13.81,13.81,13.8,13.81,152879.0,8.9906,8.9906,8.9841,8.9906,152879.0
2016-07-25 12:20:00,13.8,13.81,13.8,13.81,256988.0,8.9841,8.9906,8.9841,8.9906,256988.0
2016-07-25 12:30:00,13.81,13.81,13.8,13.8,368225.0,8.9906,8.9906,8.9841,8.9841,368225.0
2016-07-25 12:40:00,13.81,13.81,13.8,13.8,286270.0,8.9906,8.9906,8.9841,8.9841,286270.0
2016-07-25 12:50:00,13.81,13.81,13.8,13.8,447328.0,8.9906,8.9906,8.9841,8.9841,447328.0
2016-07-25 13:00:00,13.81,13.81,13.8,13.81,253942.0,8.9906,8.9906,8.9841,8.9906,253942.0
2016-07-25 13:10:00,13.8,13.81,13.79,13.79,671010.0,8.9841,8.9906,8.9776,8.9776,671010.0
2016-07-25 13:20:00,13.8,13.81,13.79,13.79,411495.0,8.9841,8.9906,8.9776,8.9776,411495.0
2016-07-25 13:30:00,13.79,13.8,13.79,13.79,285103.0,8.9776,8.9841,8.9776,8.9776,285103.0
2016-07-25 13:40:00,13.79,13.8,13.78,13.79,353921.0,8.9776,8.9841,8.9711,8.9776,353921.0
2016-07-25 13:50:00,13.78,13.79,13.78,13.78,247676.0,8.9711,8.9776,8.9711,8.9711,247676.0
2016-07-25 14:00:00,13.78,13.8,13.78,13.79,450048.0,8.9711,8.9841,8.9711,8.9776,450048.0
2016-07-25 14:10:00,13.79,13.8,13.78,13.79,244524.0,8.9776,8.9841,8.9711,8.9776,244524.0
2016-07-25 14:20:00,13.78,13.79,13.78,13.79,215847.0,8.9711,8.9776,8.9711,8.9776,215847.0
2016-07-25 14:30:00,13.79,13.79,13.78,13.79,214525.0,8.9776,8.9776,8.9711,8.9776,214525.0
2016-07-25 14:40:00,13.78,13.79,13.78,13.79,328796.0,8.9711,8.9776,8.9711,8.9776,328796.0
2016-07-25 14:50:00,13.78,13.79,13.78,13.78,385947.0,8.9711,8.9776,8.9711,8.9711,385947.0
2016-07-25 15:00:00,13.79,13.79,13.76,13.76,1303309.0,8.9776,8.9776,8.9581,8.9581,1303309.0
2016-07-25 15:10:00,13.76,13.78,13.76,13.78,856425.0,8.9581,8.9711,8.9581,8.9711,856425.0
2016-07-25 15:20:00,13.78,13.81,13.77,13.81,662055.0,8.9711,8.9906,8.9646,8.9906,662055.0
2016-07-25 15:30:00,13.81,13.83,13.8,13.83,517237.0,8.9906,9.0036,8.9841,9.0036,517237.0
2016-07-25 15:40:00,13.83,13.83,13.82,13.82,754930.0,9.0036,9.0036,8.9971,8.9971,754930.0
2016-07-25 15:50:00,13.82,13.83,13.8,13.83,1959821.0,8.9971,9.0036,8.9841,9.0036,1959821.0
2016-07-26 09:30:00,13.73,13.77,13.71,13.76,1304814.0,9.0353,9.0616,9.0221,9.055,1304814.0
2016-07-26 09:40:00,13.76,13.81,13.76,13.81,1341515.0,9.055,9.0879,9.055,9.0879,1341515.0
2016-07-26 09:50:00,13.81,13.81,13.77,13.78,486864.0,9.0879,9.0879,9.0616,9.0682,486864.0
2016-07-26 10:00:00,13.78,13.8,13.77,13.79,479313.0,9.0682,9.0813,9.0616,9.0748,479313.0
2016-07-26 10:10:00,13.79,13.8,13.77,13.78,572317.0,9.0748,9.0813,9.0616,9.0682,572317.0
2016-07-26 10:20:00,13.78,13.8,13.77,13.79,590043.0,9.0682,9.0813,9.0616,9.0748,590043.0
2016-07-26 10:30:00,13.78,13.8,13.77,13.78,329168.0,9.0682,9.0813,9.0616,9.0682,329168.0
2016-07-26 10:40:00,13.78,13.78,13.77,13.78,309901.0,9.0682,9.0682,9.0616,9.0682,309901.0
2016-07-26 10:50:00,13.78,13.78,13.7,13.7,785133.0,9.0682,9.0682,9.0155,9.0155,785133.0
2016-07-26 11:00:00,13.7,13.72,13.69,13.72,587308.0,9.0155,9.0287,9.0089,9.0287,587308.0
2016-07-26 11:10:00,13.72,13.74,13.7,13.73,312261.0,9.0287,9.0419,9.0155,9.0353,312261.0
2016-07-26 11:20:00,13.74,13.74,13.72,13.72,376660.0,9.0419,9.0419,9.0287,9.0287,376660.0
2016-07-26 11:30:00,13.72,13.75,13.72,13.75,288641.0,9.0287,9.0484,9.0287,9.0484,288641.0
2016-07-26 11:40:00,13.75,13.77,13.74,13.77,430522.0,9.0484,9.0616,9.0419,9.0616,430522.0
2016-07-26 11:50:00,13.77,13.79,13.76,13.79,567619.0,9.0616,9.0748,9.055,9.0748,567619.0
2016-07-26 12:00:00,13.79,13.8,13.78,13.79,169724.0,9.0748,9.0813,9.0682,9.0748,169724.0
2016-07-26 12:10:00,13.8,13.8,13.79,13.79,200932.0,9.0813,9.0813,9.0748,9.0748,200932.0
2016-07-26 12:20:00,13.79,13.8,13.79,13.79,142875.0,9.0748,9.0813,9.0748,9.0748,142875.0
2016-07-26 12:30:00,13.8,13.8,13.78,13.78,201984.0,9.0813,9.0813,9.0682,9.0682,201984.0
2016-07-26 12:40:00,13.78,13.8,13.78,13.79,266373.0,9.0682,9.0813,9.0682,9.0748,266373.0
2016-07-26 12:50:00,13.8,13.8,13.79,13.79,249471.0,9.0813,9.0813,9.0748,9.0748,249471.0
2016-07-26 13:00:00,13.79,13.79,13.78,13.78,194725.0,9.0748,9.0748,9.0682,9.0682,194725.0
2016-07-26 13:10:00,13.78,13.79,13.78,13.79,192515.0,9.0682,9.0748,9.0682,9.0748,192515.0
2016-07-26 13:20:00,13.78,13.79,13.75,13.75,347118.0,9.0682,9.0748,9.0484,9.0484,347118.0
2016-07-26 13:30:00,13.75,13.77,13.75,13.77,448273.0,9.0484,9.0616,9.0484,9.0616,448273.0
2016-07-26 13:40:00,13.77,13.79,13.76,13.79,1168497.0,9.0616,9.0748,9.055,9.0748,1168497.0
2016-07-26 13:50:00,13.78,13.8,13.78,13.79,538208.0,9.0682,9.0813,9.0682,9.0748,538208.0
2016-07-26 14:00:00,13.79,13.81,13.79,13.8,1061812.0,9.0748,9.0879,9.0748,9.0813,1061812.0
2016-07-26 14:10:00,13.81,13.82,13.79,13.8,573162.0,9.0879,9.0945,9.0748,9.0813,573162.0
2016-07-26 14:20:00,13.8,13.82,13.8,13.82,305342.0,9.0813,9.0945,9.0813,9.0945,305342.0
2016-07-26 14:30:00,13.82,13.83,13.81,13.82,492152.0,9.0945,9.1011,9.0879,9.0945,492152.0
2016-07-26 14:40:00,13.82,13.84,13.81,13.83,759276.0,9.0945,9.1077,9.0879,9.1011,759276.0
2016-07-26 14:50:00,13.83,13.85,13.82,13.85,402095.0,9.1011,9.1142,9.0945,9.1142,402095.0
2016-07-26 15:00:00,13.85,13.85,13.84,13.85,405107.0,9.1142,9.1142,9.1077,9.1142,405107.0
2016-07-26 15:10:00,13.85,13.85,13.84,13.85,305196.0,9.1142,9.1142,9.1077,9.1142,305196.0
2016-07-26 15:20:00,13.85,13.85,13.84,13.85,847722.0,9.1142,9.1142,9.1077,9.1142,847722.0
2016-07-26 15:30:00,13.85,13.85,13.84,13.85,484083.0,9.1142,9.1142,9.1077,9.1142,484083.0
2016-07-26 15:40:00,13.84,13.87,13.84,13.87,1031844.0,9.1077,9.1274,9.1077,9.1274,1031844.0
2016-07-26 15:50:00,13.87,13.88,13.85,13.87,3488102.0,9.1274,9.134,9.1142,9.1274,3488102.0
2016-07-27 09:30:00,13.86,13.94,13.85,13.94,1893885.0,9.1208,9.1735,9.1142,9.1735,1893885.0
2016-07-27 09:40:00,13.94,13.96,13.92,13.94,1440202.0,9.1735,9.1866,9.1603,9.1735,1440202.0
2016-07-27 09:50:00,13.94,13.98,13.93,13.98,898753.0,9.1735,9.1998,9.1669,9.1998,898753.0
2016-07-27 10:00:00,13.98,13.99,13.94,13.94,1601007.0,9.1998,9.2064,9.1735,9.1735,1601007.0
2016-07-27 10:10:00,13.94,13.95,13.94,13.95,316457.0,9.1735,9.18,9.1735,9.18,316457.0
2016-07-27 10:20:00,13.95,13.95,13.92,13.93,830697.0,9.18,9.18,9.1603,9.1669,830697.0
2016-07-27 10:30:00,13.92,13.93,13.9,13.93,899449.0,9.1603,9.1669,9.1471,9.1669,899449.0
2016-07-27 10:40:00,13.92,13.93,13.88,13.89,563024.0,9.1603,9.1669,9.134,9.1406,563024.0
2016-07-27 10:50:00,13.88,13.91,13.88,13.91,779691.0,9.134,9.1537,9.134,9.1537,779691.0
2016-07-27 11:00:00,13.91,13.93,13.9,13.92,556445.0,9.1537,9.1669,9.1471,9.1603,556445.0
2016-07-27 11:10:00,13.93,13.93,13.9,13.9,645508.0,9.1669,9.1669,9.1471,9.1471,645508.0
2016-07-27 11:20:00,13.91,13.92,13.89,13.91,607940.0,9.1537,9.1603,9.1406,9.1537,607940.0
2016-07-27 11:30:00,13.92,13.94,13.91,13.92,782615.0,9.1603,9.1735,9.1537,9.1603,782615.0
2016-07-27 11:40:00,13.92,13.92,13.9,13.92,450378.0,9.1603,9.1603,9.1471,9.1603,450378.0
2016-07-27 11:50:00,13.92,13.92,13.9,13.91,1100684.0,9.1603,9.1603,9.1471,9.1537,1100684.0
2016-07-27 12:00:00,13.9,13.91,13.85,13.85,794080.0,9.1471,9.1537,9.1142,9.1142,794080.0
2016-07-27 12:10:00,13.85,13.87,13.85,13.87,785297.0,9.1142,9.1274,9.1142,9.1274,785297.0
2016-07-27 12:20:00,13.87,13.87,13.86,13.87,373127.0,9.1274,9.1274,9.1208,9.1274,373127.0
2016-07-27 12:30:00,13.87,13.87,13.86,13.86,296699.0,9.1274,9.1274,9.1208,9.1208,296699.0
2016-07-27 12:40:00,13.87,13.87,13.86,13.86,281741.0,9.1274,9.1274,9.1208,9.1208,281741.0
2016-07-27 12:50:00,13.87,13.87,13.86,13.87,567539.0,9.1274,9.1274,9.1208,9.1274,567539.0
2016-07-27 13:00:00,13.87,13.87,13.86,13.87,311721.0,9.1274,9.1274,9.1208,9.1274,311721.0
2016-07-27 13:10:00,13.87,13.87,13.86,13.86,202021.0,9.1274,9.1274,9.1208,9.1208,202021.0
2016-07-27 13:20:00,13.87,13.87,13.86,13.86,317940.0,9.1274,9.1274,9.1208,9.1208,317940.0
2016-07-27 13:30:00,13.86,13.87,13.86,13.86,308259.0,9.1208,9.1274,9.1208,9.1208,308259.0
2016-07-27 13:40:00,13.87,13.87,13.85,13.86,872000.0,9.1274,9.1274,9.1142,9.1208,872000.0
2016-07-27 13:50:00,13.86,13.86,13.85,13.86,574065.0,9.1208,9.1208,9.1142,9.1208,574065.0
2016-07-27 14:00:00,13.86,13.86,13.78,13.78,1049841.0,9.1208,9.1208,9.0682,9.0682,1049841.0
2016-07-27 14:10:00,13.78,13.79,13.75,13.78,1507490.0,9.0682,9.0748,9.0484,9.0682,1507490.0
2016-07-27 14:20:00,13.78,13.82,13.77,13.81,670318.0,9.0682,9.0945,9.0616,9.0879,670318.0
2016-07-27 14:30:00,13.8,13.83,13.8,13.81,496768.0,9.0813,9.1011,9.0813,9.0879,496768.0
2016-07-27 14:40:00,13.82,13.82,13.81,13.82,241053.0,9.0945,9.0945,9.0879,9.0945,241053.0
2016-07-27 14:50:00,13.82,13.82,13.8,13.8,641557.0,9.0945,9.0945,9.0813,9.0813,641557.0
2016-07-27 15:00:00,13.81,13.84,13.8,13.82,813576.0,9.0879,9.1077,9.0813,9.0945,813576.0
2016-07-27 15:10:00,13.83,13.83,13.82,13.83,538712.0,9.1011,9.1011,9.0945,9.1011,538712.0
2016-07-27 15:20:00,13.82,13.83,13.81,13.81,702966.0,9.0945,9.1011,9.0879,9.0879,702966.0
2016-07-27 15:30:00,13.81,13.82,13.81,13.82,1248246.0,9.0879,9.0945,9.0879,9.0945,1248246.0
2016-07-27 15:40:00,13.82,13.82,13.8,13.81,1974714.0,9.0945,9.0945,9.0813,9.0879,1974714.0
2016-07-27 15:50:00,13.81,13.84,13.8,13.84,3705499.0,9.0879,9.1077,9.0813,9.1077,3705499.0
2016-07-28 09:30:00,12.78,12.8,12.53,12.64,16517936.0,8.4101,8.4233,8.2456,8.318,16517936.0
2016-07-28 09:40:00,12.65,12.86,12.64,12.69,8977145.0,8.3246,8.4628,8.318,8.3509,8977145.0
2016-07-28 09:50:00,12.68,12.74,12.65,12.66,5868584.0,8.3443,8.3838,8.3246,8.3311,5868584.0
2016-07-28 10:00:00,12.66,12.68,12.55,12.56,6259951.0,8.3311,8.3443,8.2587,8.2653,6259951.0
2016-07-28 10:10:00,12.56,12.57,12.49,12.5,7262431.0,8.2653,8.2719,8.2193,8.2258,7262431.0
2016-07-28 10:20:00,12.5,12.56,12.49,12.53,6090751.0,8.2258,8.2653,8.2193,8.2456,6090751.0
2016-07-28 10:30:00,12.53,12.63,12.51,12.53,4835817.0,8.2456,8.3114,8.2324,8.2456,4835817.0
2016-07-28 10:40:00,12.52,12.55,12.51,12.55,2604194.0,8.239,8.2587,8.2324,8.2587,2604194.0
2016-07-28 10:50:00,12.54,12.58,12.5,12.51,2858700.0,8.2522,8.2785,8.2258,8.2324,2858700.0
2016-07-28 11:00:00,12.51,12.53,12.46,12.48,6134087.0,8.2324,8.2456,8.1995,8.2127,6134087.0
2016-07-28 11:10:00,12.48,12.51,12.45,12.51,3951317.0,8.2127,8.2324,8.1929,8.2324,3951317.0
2016-07-28 11:20:00,12.51,12.54,12.5,12.53,2274832.0,8.2324,8.2522,8.2258,8.2456,2274832.0
2016-07-28 11:30:00,12.52,12.53,12.5,12.51,1963900.0,8.239,8.2456,8.2258,8.2324,1963900.0
2016-07-28 11:40:00,12.5,12.54,12.5,12.54,1490963.0,8.2258,8.2522,8.2258,8.2522,1490963.0
2016-07-28 11:50:00,12.54,12.54,12.51,12.52,2085813.0,8.2522,8.2522,8.2324,8.239,2085813.0
2016-07-28 12:00:00,12.52,12.53,12.51,12.51,1616578.0,8.239,8.2456,8.2324,8.2324,1616578.0
2016-07-28 12:10:00,12.51,12.52,12.5,12.51,1588550.0,8.2324,8.239,8.2258,8.2324,1588550.0
2016-07-28 12:20:00,12.51,12.51,12.5,12.51,1398520.0,8.2324,8.2324,8.2258,8.2324,1398520.0
2016-07-28 12:30:00,12.51,12.51,12.5,12.51,826603.0,8.2324,8.2324,8.2258,8.2324,826603.0
2016-07-28 12:40:00,12.51,12.51,12.5,12.51,1115907.0,8.2324,8.2324,8.2258,8.2324,1115907.0
2016-07-28 12:50:00,12.51,12.51,12.5,12.51,755648.0,8.2324,8.2324,8.2258,8.2324,755648.0
2016-07-28 13:00:00,12.51,12.51,12.5,12.5,1284801.0,8.2324,8.2324,8.2258,8.2258,1284801.0
2016-07-28 13:10:00,12.51,12.51,12.5,12.51,755830.0,8.2324,8.2324,8.2258,8.2324,755830.0
2016-07-28 13:20:00,12.5,12.51,12.5,12.51,1052640.0,8.2258,8.2324,8.2258,8.2324,1052640.0
2016-07-28 13:30:00,12.51,12.51,12.5,12.51,1379921.0,8.2324,8.2324,8.2258,8.2324,1379921.0
2016-07-28 13:40:00,12.51,12.51,12.5,12.51,653297.0,8.2324,8.2324,8.2258,8.2324,653297.0
2016-07-28 13:50:00,12.51,12.51,12.5,12.51,1575911.0,8.2324,8.2324,8.2258,8.2324,1575911.0
2016-07-28 14:00:00,12.51,12.52,12.5,12.51,2714842.0,8.2324,8.239,8.2258,8.2324,2714842.0
2016-07-28 14:10:00,12.5,12.51,12.5,12.5,2549624.0,8.2258,8.2324,8.2258,8.2258,2549624.0
2016-07-28 14:20:00,12.51,12.57,12.5,12.57,4160312.0,8.2324,8.2719,8.2258,8.2719,4160312.0
2016-07-28 14:30:00,12.57,12.6,12.56,12.59,3800033.0,8.2719,8.2917,8.2653,8.2851,3800033.0
2016-07-28 14:40:00,12.59,12.63,12.58,12.62,2949245.0,8.2851,8.3114,8.2785,8.3048,2949245.0
2016-07-28 14:50:00,12.63,12.65,12.62,12.64,2229661.0,8.3114,8.3246,8.3048,8.318,2229661.0
2016-07-28 15:00:00,12.63,12.64,12.62,12.62,1798654.0,8.3114,8.318,8.3048,8.3048,1798654.0
2016-07-28 15:10:00,12.63,12.63,12.6,12.62,1693129.0,8.3114,8.3114,8.2917,8.3048,1693129.0
2016-07-28 15:20:00,12.62,12.69,12.61,12.68,2124325.0,8.3048,8.3509,8.2982,8.3443,2124325.0
2016-07-28 15:30:00,12.68,12.68,12.67,12.68,1715871.0,8.3443,8.3443,8.3377,8.3443,1715871.0
2016-07-28 15:40:00,12.67,12.73,12.67,12.73,3446112.0,8.3377,8.3772,8.3377,8.3772,3446112.0
2016-07-28 15:50:00,12.73,12.73,12.7,12.7,4628102.0,8.3772,8.3772,8.3575,8.3575,4628102.0
2016-07-29 09:30:00,12.61,12.71,12.6,12.67,3651059.0,8.2982,8.364,8.2917,8.3377,3651059.0
2016-07-29 09:40:00,12.67,12.67,12.64,12.65,2563332.0,8.3377,8.3377,8.318,8.3246,2563332.0
2016-07-29 09:50:00,12.64,12.82,12.64,12.82,4721308.0,8.318,8.4364,8.318,8.4364,4721308.0
2016-07-29 10:00:00,12.82,12.85,12.76,12.78,3846830.0,8.4364,8.4562,8.3969,8.4101,3846830.0
2016-07-29 10:10:00,12.79,12.86,12.78,12.82,2263219.0,8.4167,8.4628,8.4101,8.4364,2263219.0
2016-07-29 10:20:00,12.82,12.85,12.8,12.83,2055672.0,8.4364,8.4562,8.4233,8.443,2055672.0
2016-07-29 10:30:00,12.82,12.86,12.82,12.86,2421738.0,8.4364,8.4628,8.4364,8.4628,2421738.0
2016-07-29 10:40:00,12.86,12.88,12.84,12.85,1960102.0,8.4628,8.4759,8.4496,8.4562,1960102.0
2016-07-29 10:50:00,12.85,12.87,12.84,12.85,1080575.0,8.4562,8.4693,8.4496,8.4562,1080575.0
2016-07-29 11:00:00,12.85,12.85,12.82,12.83,771982.0,8.4562,8.4562,8.4364,8.443,771982.0
2016-07-29 11:10:00,12.82,12.83,12.77,12.78,2442359.0,8.4364,8.443,8.4035,8.4101,2442359.0
2016-07-29 11:20:00,12.77,12.8,12.75,12.75,1242375.0,8.4035,8.4233,8.3904,8.3904,1242375.0
2016-07-29 11:30:00,12.76,12.76,12.72,12.73,1859556.0,8.3969,8.3969,8.3706,8.3772,1859556.0
2016-07-29 11:40:00,12.74,12.74,12.72,12.73,891933.0,8.3838,8.3838,8.3706,8.3772,891933.0
2016-07-29 11:50:00,12.74,12.78,12.73,12.74,1139723.0,8.3838,8.4101,8.3772,8.3838,1139723.0
2016-07-29 12:00:00,12.75,12.75,12.73,12.74,809772.0,8.3904,8.3904,8.3772,8.3838,809772.0
2016-07-29 12:10:00,12.74,12.74,12.73,12.74,379381.0,8.3838,8.3838,8.3772,8.3838,379381.0
2016-07-29 12:20:00,12.73,12.74,12.73,12.73,1304173.0,8.3772,8.3838,8.3772,8.3772,1304173.0
2016-07-29 12:30:00,12.74,12.74,12.73,12.74,402325.0,8.3838,8.3838,8.3772,8.3838,402325.0
2016-07-29 12:40:00,12.74,12.74,12.73,12.73,334671.0,8.3838,8.3838,8.3772,8.3772,334671.0
2016-07-29 12:50:00,12.73,12.74,12.73,12.73,331349.0,8.3772,8.3838,8.3772,8.3772,331349.0
2016-07-29 13:00:00,12.73,12.74,12.73,12.74,450568.0,8.3772,8.3838,8.3772,8.3838,450568.0
2016-07-29 13:10:00,12.74,12.74,12.73,12.74,378685.0,8.3838,8.3838,8.3772,8.3838,378685.0
2016-07-29 13:20:00,12.74,12.74,12.73,12.74,421542.0,8.3838,8.3838,8.3772,8.3838,421542.0
2016-07-29 13:30:00,12.73,12.74,12.71,12.71,809588.0,8.3772,8.3838,8.364,8.364,809588.0
2016-07-29 13:40:00,12.71,12.72,12.71,12.71,216096.0,8.364,8.3706,8.364,8.364,216096.0
2016-07-29 13:50:00,12.71,12.72,12.71,12.71,524338.0,8.364,8.3706,8.364,8.364,524338.0
2016-07-29 14:00:00,12.71,12.72,12.7,12.71,2282143.0,8.364,8.3706,8.3575,8.364,2282143.0
2016-07-29 14:10:00,12.71,12.71,12.67,12.68,927353.0,8.364,8.364,8.3377,8.3443,927353.0
2016-07-29 14:20:00,12.68,12.68,12.66,12.67,1222674.0,8.3443,8.3443,8.3311,8.3377,1222674.0
2016-07-29 14:30:00,12.66,12.68,12.66,12.67,1712463.0,8.3311,8.3443,8.3311,8.3377,1712463.0
2016-07-29 14:40:00,12.68,12.68,12.67,12.67,520836.0,8.3443,8.3443,8.3377,8.3377,520836.0
2016-07-29 14:50:00,12.68,12.68,12.67,12.68,541601.0,8.3443,8.3443,8.3377,8.3443,541601.0
2016-07-29 15:00:00,12.68,12.68,12.67,12.68,466073.0,8.3443,8.3443,8.3377,8.3443,466073.0
2016-07-29 15:10:00,12.67,12.68,12.64,12.65,1241177.0,8.3377,8.3443,8.318,8.3246,1241177.0
2016-07-29 15:20:00,12.66,12.66,12.65,12.66,411747.0,8.3311,8.3311,8.3246,8.3311,411747.0
2016-07-29 15:30:00,12.66,12.66,12.65,12.66,694092.0,8.3311,8.3311,8.3246,8.3311,694092.0
2016-07-29 15:40:00,12.66,12.66,12.65,12.66,1232836.0,8.3311,8.3311,8.3246,8.3311,1232836.0
2016-07-29 15:50:00,12.66,12.66,12.65,12.65,2546792.0,8.3311,8.3311,8.3246,8.3246,2546792.0
2016-08-01 09:30:00,12.61,12.62,12.45,12.47,4303933.0,8.2982,8.3048,8.1929,8.2061,4303933.0
2016-08-01 09:40:00,12.47,12.48,12.4,12.41,2977018.0,8.2061,8.2127,8.16,8.1666,2977018.0
2016-08-01 09:50:00,12.42,12.48,12.41,12.45,1686747.0,8.1732,8.2127,8.1666,8.1929,1686747.0
2016-08-01 10:00:00,12.46,12.47,12.42,12.43,1452722.0,8.1995,8.2061,8.1732,8.1798,1452722.0
2016-08-01 10:10:00,12.43,12.5,12.42,12.5,2555292.0,8.1798,8.2258,8.1732,8.2258,2555292.0
2016-08-01 10:20:00,12.5,12.51,12.45,12.45,1357674.0,8.2258,8.2324,8.1929,8.1929,1357674.0
2016-08-01 10:30:00,12.45,12.47,12.43,12.44,1421590.0,8.1929,8.2061,8.1798,8.1864,1421590.0
2016-08-01 10:40:00,12.44,12.48,12.43,12.48,1166158.0,8.1864,8.2127,8.1798,8.2127,1166158.0
2016-08-01 10:50:00,12.48,12.51,12.47,12.5,1119575.0,8.2127,8.2324,8.2061,8.2258,1119575.0
2016-08-01 11:00:00,12.49,12.51,12.47,12.5,1585499.0,8.2193,8.2324,8.2061,8.2258,1585499.0
2016-08-01 11:10:00,12.5,12.53,12.49,12.51,1219942.0,8.2258,8.2456,8.2193,8.2324,1219942.0
2016-08-01 11:20:00,12.51,12.52,12.46,12.47,861454.0,8.2324,8.239,8.1995,8.2061,861454.0
2016-08-01 11:30:00,12.47,12.5,12.46,12.49,1401719.0,8.2061,8.2258,8.1995,8.2193,1401719.0
2016-08-01 11:40:00,12.49,12.5,12.48,12.49,1076119.0,8.2193,8.2258,8.2127,8.2193,1076119.0
2016-08-01 11:50:00,12.49,12.49,12.45,12.48,1216278.0,8.2193,8.2193,8.1929,8.2127,1216278.0
2016-08-01 12:00:00,12.48,12.48,12.45,12.45,1101354.0,8.2127,8.2127,8.1929,8.1929,1101354.0
2016-08-01 12:10:00,12.45,12.48,12.45,12.48,1274830.0,8.1929,8.2127,8.1929,8.2127,1274830.0
2016-08-01 12:20:00,12.48,12.48,12.45,12.46,916185.0,8.2127,8.2127,8.1929,8.1995,916185.0
2016-08-01 12:30:00,12.46,12.47,12.45,12.46,662593.0,8.1995,8.2061,8.1929,8.1995,662593.0
2016-08-01 12:40:00,12.46,12.47,12.45,12.47,483260.0,8.1995,8.2061,8.1929,8.2061,483260.0
2016-08-01 12:50:00,12.47,12.47,12.45,12.45,502472.0,8.2061,8.2061,8.1929,8.1929,502472.0
2016-08-01 13:00:00,12.46,12.47,12.44,12.45,1130290.0,8.1995,8.2061,8.1864,8.1929,1130290.0
2016-08-01 13:10:00,12.45,12.46,12.44,12.46,519397.0,8.1929,8.1995,8.1864,8.1995,519397.0
2016-08-01 13:20:00,12.45,12.48,12.45,12.46,797117.0,8.1929,8.2127,8.1929,8.1995,797117.0
2016-08-01 13:30:00,12.47,12.47,12.45,12.45,442955.0,8.2061,8.2061,8.1929,8.1929,442955.0
2016-08-01 13:40:00,12.46,12.46,12.44,12.46,885520.0,8.1995,8.1995,8.1864,8.1995,885520.0
2016-08-01 13:50:00,12.46,12.47,12.44,12.46,632017.0,8.1995,8.2061,8.1864,8.1995,632017.0
2016-08-01 14:00:00,12.46,12.49,12.46,12.46,1025917.0,8.1995,8.2193,8.1995,8.1995,1025917.0
2016-08-01 14:10:00,12.46,12.48,12.45,12.45,612435.0,8.1995,8.2127,8.1929,8.1929,612435.0
2016-08-01 14:20:00,12.45,12.47,12.45,12.45,740471.0,8.1929,8.2061,8.1929,8.1929,740471.0
2016-08-01 14:30:00,12.45,12.47,12.45,12.46,1022904.0,8.1929,8.2061,8.1929,8.1995,1022904.0
2016-08-01 14:40:00,12.46,12.47,12.45,12.46,970885.0,8.1995,8.2061,8.1929,8.1995,970885.0
2016-08-01 14:50:00,12.46,12.46,12.45,12.46,1301205.0,8.1995,8.1995,8.1929,8.1995,1301205.0
2016-08-01 15:00:00,12.46,12.46,12.45,12.46,573667.0,8.1995,8.1995,8.1929,8.1995,573667.0
2016-08-01 15:10:00,12.46,12.47,12.44,12.45,865254.0,8.1995,8.2061,8.1864,8.1929,865254.0
2016-08-01 15:20:00,12.44,12.46,12.43,12.45,1625298.0,8.1864,8.1995,8.1798,8.1929,1625298.0
2016-08-01 15:30:00,12.45,12.47,12.44,12.46,766181.0,8.1929,8.2061,8.1864,8.1995,766181.0
2016-08-01 15:40:00,12.47,12.47,12.45,12.46,1544000.0,8.2061,8.2061,8.1929,8.1995,1544000.0
2016-08-01 15:50:00,12.46,12.47,12.45,12.46,3176783.0,8.1995,8.2061,8.1929,8.1995,3176783.0
2016-08-02 09:30:00,12.35,12.36,12.05,12.1,8489000.0,8.1271,8.1337,7.9297,7.9626,8489000.0
2016-08-02 09:40:00,12.1,12.15,12.04,12.14,6146015.0,7.9626,7.9955,7.9231,7.9889,6146015.0
2016-08-02 09:50:00,12.15,12.2,12.11,12.13,3513278.0,7.9955,8.0284,7.9692,7.9824,3513278.0
2016-08-02 10:00:00,12.13,12.13,12.07,12.08,3044887.0,7.9824,7.9824,7.9429,7.9495,3044887.0
2016-08-02 10:10:00,12.08,12.08,12.0,12.0,5016962.0,7.9495,7.9495,7.8968,7.8968,5016962.0
2016-08-02 10:20:00,12.01,12.04,12.0,12.0,3980606.0,7.9034,7.9231,7.8968,7.8968,3980606.0
2016-08-02 10:30:00,12.0,12.04,12.0,12.02,3957819.0,7.8968,7.9231,7.8968,7.91,3957819.0
2016-08-02 10:40:00,12.02,12.03,11.97,11.98,4033638.0,7.91,7.9166,7.8771,7.8837,4033638.0
2016-08-02 10:50:00,11.98,11.99,11.95,11.96,2369129.0,7.8837,7.8902,7.8639,7.8705,2369129.0
2016-08-02 11:00:00,11.95,11.99,11.93,11.98,2922154.0,7.8639,7.8902,7.8507,7.8837,2922154.0
2016-08-02 11:10:00,11.98,12.04,11.97,12.02,3046731.0,7.8837,7.9231,7.8771,7.91,3046731.0
2016-08-02 11:20:00,12.02,12.09,12.01,12.06,1986454.0,7.91,7.956,7.9034,7.9363,1986454.0
2016-08-02 11:30:00,12.05,12.06,12.0,12.02,1761908.0,7.9297,7.9363,7.8968,7.91,1761908.0
2016-08-02 11:40:00,12.02,12.07,12.01,12.07,1363333.0,7.91,7.9429,7.9034,7.9429,1363333.0
2016-08-02 11:50:00,12.07,12.07,12.01,12.02,1160050.0,7.9429,7.9429,7.9034,7.91,1160050.0
2016-08-02 12:00:00,12.01,12.03,12.0,12.02,1083221.0,7.9034,7.9166,7.8968,7.91,1083221.0
2016-08-02 12:10:00,12.03,12.05,12.01,12.04,1073224.0,7.9166,7.9297,7.9034,7.9231,1073224.0
2016-08-02 12:20:00,12.03,12.04,12.02,12.04,718626.0,7.9166,7.9231,7.91,7.9231,718626.0
2016-08-02 12:30:00,12.03,12.04,12.02,12.03,700143.0,7.9166,7.9231,7.91,7.9166,700143.0
2016-08-02 12:40:00,12.02,12.03,12.02,12.02,512793.0,7.91,7.9166,7.91,7.91,512793.0
2016-08-02 12:50:00,12.02,12.03,12.0,12.0,1225369.0,7.91,7.9166,7.8968,7.8968,1225369.0
2016-08-02 13:00:00,12.0,12.01,11.96,11.96,1992463.0,7.8968,7.9034,7.8705,7.8705,1992463.0
2016-08-02 13:10:00,11.96,11.99,11.96,11.96,1675652.0,7.8705,7.8902,7.8705,7.8705,1675652.0
2016-08-02 13:20:00,11.97,11.97,11.95,11.96,1969882.0,7.8771,7.8771,7.8639,7.8705,1969882.0
2016-08-02 13:30:00,11.97,11.98,11.94,11.94,1512169.0,7.8771,7.8837,7.8573,7.8573,1512169.0
2016-08-02 13:40:00,11.94,11.95,11.92,11.93,2282099.0,7.8573,7.8639,7.8442,7.8507,2282099.0
2016-08-02 13:50:00,11.92,11.93,11.9,11.92,1853231.0,7.8442,7.8507,7.831,7.8442,1853231.0
2016-08-02 14:00:00,11.92,11.96,11.9,11.96,2193702.0,7.8442,7.8705,7.831,7.8705,2193702.0
2016-08-02 14:10:00,11.95,11.96,11.92,11.93,1234163.0,7.8639,7.8705,7.8442,7.8507,1234163.0
2016-08-02 14:20:00,11.93,11.97,11.92,11.96,1837793.0,7.8507,7.8771,7.8442,7.8705,1837793.0
2016-08-02 14:30:00,11.95,11.97,11.93,11.94,1566123.0,7.8639,7.8771,7.8507,7.8573,1566123.0
2016-08-02 14:40:00,11.94,11.97,11.93,11.96,1583682.0,7.8573,7.8771,7.8507,7.8705,1583682.0
2016-08-02 14:50:00,11.95,11.96,11.94,11.96,1031937.0,7.8639,7.8705,7.8573,7.8705,1031937.0
2016-08-02 15:00:00,11.96,12.0,11.95,11.97,1873117.0,7.8705,7.8968,7.8639,7.8771,1873117.0
2016-08-02 15:10:00,11.97,11.97,11.95,11.96,1357999.0,7.8771,7.8771,7.8639,7.8705,1357999.0
2016-08-02 15:20:00,11.95,11.96,11.94,11.94,1441034.0,7.8639,7.8705,7.8573,7.8573,1441034.0
2016-08-02 15:30:00,11.95,11.96,11.94,11.94,2239367.0,7.8639,7.8705,7.8573,7.8573,2239367.0
2016-08-02 15:40:00,11.95,11.95,11.93,11.95,3448132.0,7.8639,7.8639,7.8507,7.8639,3448132.0
2016-08-02 15:50:00,11.95,11.96,11.93,11.94,7636957.0,7.8639,7.8705,7.8507,7.8573,7636957.0
2016-08-03 09:30:00,12.02,12.07,11.94,12.07,3085530.0,7.91,7.9429,7.8573,7.9429,3085530.0
2016-08-03 09:40:00,12.07,12.15,12.06,12.15,2731524.0,7.9429,7.9955,7.9363,7.9955,2731524.0
2016-08-03 09:50:00,12.15,12.2,12.13,12.16,2795205.0,7.9955,8.0284,7.9824,8.0021,2795205.0
2016-08-03 10:00:00,12.16,12.2,12.13,12.18,1805658.0,8.0021,8.0284,7.9824,8.0153,1805658.0
2016-08-03 10:10:00,12.18,12.19,12.13,12.13,1298565.0,8.0153,8.0218,7.9824,7.9824,1298565.0
2016-08-03 10:20:00,12.13,12.16,12.1,12.13,1381765.0,7.9824,8.0021,7.9626,7.9824,1381765.0
2016-08-03 10:30:00,12.12,12.13,12.09,12.1,1192842.0,7.9758,7.9824,7.956,7.9626,1192842.0
2016-08-03 10:40:00,12.1,12.11,12.08,12.1,1433766.0,7.9626,7.9692,7.9495,7.9626,1433766.0
2016-08-03 10:50:00,12.09,12.11,12.06,12.07,865282.0,7.956,7.9692,7.9363,7.9429,865282.0
2016-08-03 11:00:00,12.07,12.08,12.05,12.08,967617.0,7.9429,7.9495,7.9297,7.9495,967617.0
2016-08-03 11:10:00,12.08,12.09,12.06,12.07,810390.0,7.9495,7.956,7.9363,7.9429,810390.0
2016-08-03 11:20:00,12.06,12.1,12.06,12.08,737368.0,7.9363,7.9626,7.9363,7.9495,737368.0
2016-08-03 11:30:00,12.08,12.11,12.08,12.09,990861.0,7.9495,7.9692,7.9495,7.956,990861.0
2016-08-03 11:40:00,12.1,12.11,12.07,12.1,794789.0,7.9626,7.9692,7.9429,7.9626,794789.0
2016-08-03 11:50:00,12.1,12.1,12.08,12.08,554876.0,7.9626,7.9626,7.9495,7.9495,554876.0
2016-08-03 12:00:00,12.09,12.1,12.08,12.09,555031.0,7.956,7.9626,7.9495,7.956,555031.0
2016-08-03 12:10:00,12.09,12.11,12.08,12.1,710887.0,7.956,7.9692,7.9495,7.9626,710887.0
2016-08-03 12:20:00,12.1,12.1,12.08,12.1,480738.0,7.9626,7.9626,7.9495,7.9626,480738.0
2016-08-03 12:30:00,12.1,12.12,12.08,12.12,632662.0,7.9626,7.9758,7.9495,7.9758,632662.0
2016-08-03 12:40:00,12.11,12.13,12.11,12.11,461185.0,7.9692,7.9824,7.9692,7.9692,461185.0
2016-08-03 12:50:00,12.12,12.13,12.11,12.12,468543.0,7.9758,7.9824,7.9692,7.9758,468543.0
2016-08-03 13:00:00,12.12,12.12,12.09,12.12,1092882.0,7.9758,7.9758,7.956,7.9758,1092882.0
2016-08-03 13:10:00,12.11,12.12,12.11,12.12,316795.0,7.9692,7.9758,7.9692,7.9758,316795.0
2016-08-03 13:20:00,12.12,12.13,12.11,12.12,926255.0,7.9758,7.9824,7.9692,7.9758,926255.0
2016-08-03 13:30:00,12.12,12.12,12.1,12.12,581520.0,7.9758,7.9758,7.9626,7.9758,581520.0
2016-08-03 13:40:00,12.12,12.12,12.1,12.11,525535.0,7.9758,7.9758,7.9626,7.9692,525535.0
2016-08-03 13:50:00,12.12,12.12,12.09,12.12,990785.0,7.9758,7.9758,7.956,7.9758,990785.0
2016-08-03 14:00:00,12.12,12.12,12.09,12.1,949356.0,7.9758,7.9758,7.956,7.9626,949356.0
2016-08-03 14:10:00,12.11,12.11,12.08,12.08,609328.0,7.9692,7.9692,7.9495,7.9495,609328.0
2016-08-03 14:20:00,12.08,12.1,12.08,12.09,560500.0,7.9495,7.9626,7.9495,7.956,560500.0
2016-08-03 14:30:00,12.1,12.11,12.08,12.11,1231619.0,7.9626,7.9692,7.9495,7.9692,1231619.0
2016-08-03 14:40:00,12.11,12.11,12.09,12.1,504300.0,7.9692,7.9692,7.956,7.9626,504300.0
2016-08-03 14:50:00,12.1,12.11,12.09,12.1,708291.0,7.9626,7.9692,7.956,7.9626,708291.0
2016-08-03 15:00:00,12.11,12.14,12.1,12.11,1395232.0,7.9692,7.9889,7.9626,7.9692,1395232.0
2016-08-03 15:10:00,12.12,12.15,12.11,12.13,977211.0,7.9758,7.9955,7.9692,7.9824,977211.0
2016-08-03 15:20:00,12.13,12.15,12.12,12.15,915505.0,7.9824,7.9955,7.9758,7.9955,915505.0
2016-08-03 15:30:00,12.15,12.15,12.12,12.13,961543.0,7.9955,7.9955,7.9758,7.9824,961543.0
2016-08-03 15:40:00,12.13,12.13,12.11,12.12,1532006.0,7.9824,7.9824,7.9692,7.9758,1532006.0
2016-08-03 15:50:00,12.13,12.14,12.12,12.14,3059084.0,7.9824,7.9889,7.9758,7.9889,3059084.0
2016-08-04 09:30:00,12.12,12.2,12.1,12.2,1919392.0,7.9758,8.0284,7.9626,8.0284,1919392.0
2016-08-04 09:40:00,12.19,12.22,12.15,12.21,1403658.0,8.0218,8.0416,7.9955,8.035,1403658.0
2016-08-04 09:50:00,12.21,12.23,12.15,12.16,1341133.0,8.035,8.0482,7.9955,8.0021,1341133.0
2016-08-04 10:00:00,12.15,12.17,12.1,12.11,1615759.0,7.9955,8.0087,7.9626,7.9692,1615759.0
2016-08-04 10:10:00,12.11,12.17,12.1,12.15,1282180.0,7.9692,8.0087,7.9626,7.9955,1282180.0
2016-08-04 10:20:00,12.16,12.16,12.12,12.12,1082465.0,8.0021,8.0021,7.9758,7.9758,1082465.0
2016-08-04 10:30:00,12.12,12.15,12.1,12.12,1331678.0,7.9758,7.9955,7.9626,7.9758,1331678.0
2016-08-04 10:40:00,12.12,12.12,12.06,12.08,1136327.0,7.9758,7.9758,7.9363,7.9495,1136327.0
2016-08-04 10:50:00,12.08,12.11,12.07,12.11,762807.0,7.9495,7.9692,7.9429,7.9692,762807.0
2016-08-04 11:00:00,12.11,12.12,12.09,12.1,859335.0,7.9692,7.9758,7.956,7.9626,859335.0
2016-08-04 11:10:00,12.1,12.1,12.06,12.08,726281.0,7.9626,7.9626,7.9363,7.9495,726281.0
2016-08-04 11:20:00,12.09,12.1,12.07,12.08,953657.0,7.956,7.9626,7.9429,7.9495,953657.0
2016-08-04 11:30:00,12.08,12.1,12.07,12.1,591137.0,7.9495,7.9626,7.9429,7.9626,591137.0
2016-08-04 11:40:00,12.1,12.1,12.08,12.1,525286.0,7.9626,7.9626,7.9495,7.9626,525286.0
2016-08-04 11:50:00,12.1,12.12,12.09,12.11,871410.0,7.9626,7.9758,7.956,7.9692,871410.0
2016-08-04 12:00:00,12.11,12.12,12.1,12.12,736604.0,7.9692,7.9758,7.9626,7.9758,736604.0
2016-08-04 12:10:00,12.11,12.12,12.09,12.1,420829.0,7.9692,7.9758,7.956,7.9626,420829.0
2016-08-04 12:20:00,12.1,12.1,12.09,12.09,424729.0,7.9626,7.9626,7.956,7.956,424729.0
2016-08-04 12:30:00,12.09,12.1,12.05,12.07,1209342.0,7.956,7.9626,7.9297,7.9429,1209342.0
2016-08-04 12:40:00,12.07,12.08,12.05,12.07,737601.0,7.9429,7.9495,7.9297,7.9429,737601.0
2016-08-04 12:50:00,12.07,12.09,12.06,12.09,597096.0,7.9429,7.956,7.9363,7.956,597096.0
2016-08-04 13:00:00,12.09,12.09,12.08,12.09,274247.0,7.956,7.956,7.9495,7.956,274247.0
2016-08-04 13:10:00,12.09,12.1,12.07,12.07,831505.0,7.956,7.9626,7.9429,7.9429,831505.0
2016-08-04 13:20:00,12.08,12.09,12.07,12.08,707602.0,7.9495,7.956,7.9429,7.9495,707602.0
2016-08-04 13:30:00,12.08,12.09,12.07,12.08,756330.0,7.9495,7.956,7.9429,7.9495,756330.0
2016-08-04 13:40:00,12.09,12.09,12.07,12.09,468926.0,7.956,7.956,7.9429,7.956,468926.0
2016-08-04 13:50:00,12.09,12.1,12.07,12.08,532164.0,7.956,7.9626,7.9429,7.9495,532164.0
2016-08-04 14:00:00,12.08,12.09,12.08,12.09,300328.0,7.9495,7.956,7.9495,7.956,300328.0
2016-08-04 14:10:00,12.09,12.09,12.06,12.06,708876.0,7.956,7.956,7.9363,7.9363,708876.0
2016-08-04 14:20:00,12.07,12.08,12.06,12.08,513265.0,7.9429,7.9495,7.9363,7.9495,513265.0
2016-08-04 14:30:00,12.08,12.09,12.07,12.09,686640.0,7.9495,7.956,7.9429,7.956,686640.0
2016-08-04 14:40:00,12.09,12.09,12.08,12.09,418008.0,7.956,7.956,7.9495,7.956,418008.0
2016-08-04 14:50:00,12.09,12.11,12.08,12.11,798156.0,7.956,7.9692,7.9495,7.9692,798156.0
2016-08-04 15:00:00,12.11,12.11,12.09,12.1,847722.0,7.9692,7.9692,7.956,7.9626,847722.0
2016-08-04 15:10:00,12.1,12.1,12.09,12.1,848619.0,7.9626,7.9626,7.956,7.9626,848619.0
2016-08-04 15:20:00,12.1,12.1,12.08,12.09,1157757.0,7.9626,7.9626,7.9495,7.956,1157757.0
2016-08-04 15:30:00,12.09,12.1,12.08,12.1,650857.0,7.956,7.9626,7.9495,7.9626,650857.0
2016-08-04 15:40:00,12.1,12.1,12.09,12.1,1208675.0,7.9626,7.9626,7.956,7.9626,1208675.0
2016-08-04 15:50:00,12.1,12.1,12.08,12.09,3693864.0,7.9626,7.9626,7.9495,7.956,3693864.0
2016-08-05 09:30:00,12.16,12.26,12.16,12.23,3000730.0,8.0021,8.0679,8.0021,8.0482,3000730.0
2016-08-05 09:40:00,12.24,12.26,12.23,12.23,1343831.0,8.0547,8.0679,8.0482,8.0482,1343831.0
2016-08-05 09:50:00,12.24,12.25,12.23,12.24,897156.0,8.0547,8.0613,8.0482,8.0547,897156.0
2016-08-05 10:00:00,12.24,12.25,12.23,12.25,713285.0,8.0547,8.0613,8.0482,8.0613,713285.0
2016-08-05 10:10:00,12.25,12.26,12.23,12.24,1424435.0,8.0613,8.0679,8.0482,8.0547,1424435.0
2016-08-05 10:20:00,12.25,12.25,12.23,12.24,758661.0,8.0613,8.0613,8.0482,8.0547,758661.0
2016-08-05 10:30:00,12.24,12.24,12.19,12.21,1407985.0,8.0547,8.0547,8.0218,8.035,1407985.0
2016-08-05 10:40:00,12.21,12.23,12.21,12.21,837238.0,8.035,8.0482,8.035,8.035,837238.0
2016-08-05 10:50:00,12.21,12.24,12.21,12.24,556656.0,8.035,8.0547,8.035,8.0547,556656.0
2016-08-05 11:00:00,12.24,12.26,12.23,12.26,893144.0,8.0547,8.0679,8.0482,8.0679,893144.0
2016-08-05 11:10:00,12.25,12.26,12.22,12.25,778231.0,8.0613,8.0679,8.0416,8.0613,778231.0
2016-08-05 11:20:00,12.25,12.25,12.24,12.25,436234.0,8.0613,8.0613,8.0547,8.0613,436234.0
2016-08-05 11:30:00,12.25,12.26,12.24,12.25,784320.0,8.0613,8.0679,8.0547,8.0613,784320.0
2016-08-05 11:40:00,12.25,12.26,12.24,12.26,814305.0,8.0613,8.0679,8.0547,8.0679,814305.0
2016-08-05 11:50:00,12.25,12.26,12.24,12.25,569557.0,8.0613,8.0679,8.0547,8.0613,569557.0
2016-08-05 12:00:00,12.25,12.25,12.23,12.25,466323.0,8.0613,8.0613,8.0482,8.0613,466323.0
2016-08-05 12:10:00,12.25,12.25,12.23,12.24,475506.0,8.0613,8.0613,8.0482,8.0547,475506.0
2016-08-05 12:20:00,12.24,12.25,12.23,12.24,336104.0,8.0547,8.0613,8.0482,8.0547,336104.0
2016-08-05 12:30:00,12.23,12.25,12.23,12.25,272509.0,8.0482,8.0613,8.0482,8.0613,272509.0
2016-08-05 12:40:00,12.25,12.25,12.23,12.24,391286.0,8.0613,8.0613,8.0482,8.0547,391286.0
2016-08-05 12:50:00,12.24,12.25,12.23,12.24,336183.0,8.0547,8.0613,8.0482,8.0547,336183.0
2016-08-05 13:00:00,12.24,12.24,12.23,12.24,330019.0,8.0547,8.0547,8.0482,8.0547,330019.0
2016-08-05 13:10:00,12.24,12.24,12.23,12.24,181314.0,8.0547,8.0547,8.0482,8.0547,181314.0
2016-08-05 13:20:00,12.24,12.24,12.23,12.24,155255.0,8.0547,8.0547,8.0482,8.0547,155255.0
2016-08-05 13:30:00,12.24,12.24,12.23,12.24,167170.0,8.0547,8.0547,8.0482,8.0547,167170.0
2016-08-05 13:40:00,12.24,12.24,12.23,12.23,305181.0,8.0547,8.0547,8.0482,8.0482,305181.0
2016-08-05 13:50:00,12.24,12.24,12.22,12.24,548985.0,8.0547,8.0547,8.0416,8.0547,548985.0
2016-08-05 14:00:00,12.24,12.24,12.23,12.24,204412.0,8.0547,8.0547,8.0482,8.0547,204412.0
2016-08-05 14:10:00,12.24,12.24,12.22,12.23,321184.0,8.0547,8.0547,8.0416,8.0482,321184.0
2016-08-05 14:20:00,12.22,12.23,12.2,12.21,990992.0,8.0416,8.0482,8.0284,8.035,990992.0
2016-08-05 14:30:00,12.21,12.22,12.2,12.22,382290.0,8.035,8.0416,8.0284,8.0416,382290.0
2016-08-05 14:40:00,12.21,12.22,12.21,12.22,210799.0,8.035,8.0416,8.035,8.0416,210799.0
2016-08-05 14:50:00,12.21,12.23,12.21,12.22,607790.0,8.035,8.0482,8.035,8.0416,607790.0
2016-08-05 15:00:00,12.23,12.23,12.21,12.22,865641.0,8.0482,8.0482,8.035,8.0416,865641.0
2016-08-05 15:10:00,12.21,12.23,12.21,12.23,513815.0,8.035,8.0482,8.035,8.0482,513815.0
2016-08-05 15:20:00,12.23,12.23,12.21,12.21,576187.0,8.0482,8.0482,8.035,8.035,576187.0
2016-08-05 15:30:00,12.21,12.22,12.21,12.22,368242.0,8.035,8.0416,8.035,8.0416,368242.0
2016-08-05 15:40:00,12.22,12.22,12.19,12.2,1665819.0,8.0416,8.0416,8.0218,8.0284,1665819.0
2016-08-05 15:50:00,12.2,12.2,12.19,12.2,2066148.0,8.0284,8.0284,8.0218,8.0284,2066148.0
2016-08-08 09:30:00,12.22,12.33,12.22,12.29,1824770.0,8.0416,8.114,8.0416,8.0877,1824770.0
2016-08-08 09:40:00,12.29,12.31,12.25,12.27,781452.0,8.0877,8.1008,8.0613,8.0745,781452.0
2016-08-08 09:50:00,12.27,12.27,12.22,12.22,866181.0,8.0745,8.0745,8.0416,8.0416,866181.0
2016-08-08 10:00:00,12.23,12.24,12.2,12.21,862338.0,8.0482,8.0547,8.0284,8.035,862338.0
2016-08-08 10:10:00,12.21,12.22,12.18,12.18,1107243.0,8.035,8.0416,8.0153,8.0153,1107243.0
2016-08-08 10:20:00,12.18,12.19,12.16,12.16,875875.0,8.0153,8.0218,8.0021,8.0021,875875.0
2016-08-08 10:30:00,12.16,12.2,12.16,12.18,1051997.0,8.0021,8.0284,8.0021,8.0153,1051997.0
2016-08-08 10:40:00,12.18,12.19,12.17,12.18,497494.0,8.0153,8.0218,8.0087,8.0153,497494.0
2016-08-08 10:50:00,12.18,12.19,12.15,12.19,819500.0,8.0153,8.0218,7.9955,8.0218,819500.0
2016-08-08 11:00:00,12.19,12.2,12.17,12.2,541896.0,8.0218,8.0284,8.0087,8.0284,541896.0
2016-08-08 11:10:00,12.19,12.21,12.18,12.19,829245.0,8.0218,8.035,8.0153,8.0218,829245.0
2016-08-08 11:20:00,12.19,12.22,12.18,12.2,845470.0,8.0218,8.0416,8.0153,8.0284,845470.0
2016-08-08 11:30:00,12.2,12.22,12.2,12.22,362693.0,8.0284,8.0416,8.0284,8.0416,362693.0
2016-08-08 11:40:00,12.21,12.22,12.2,12.2,271835.0,8.035,8.0416,8.0284,8.0284,271835.0
2016-08-08 11:50:00,12.21,12.21,12.19,12.2,429838.0,8.035,8.035,8.0218,8.0284,429838.0
2016-08-08 12:00:00,12.21,12.21,12.19,12.19,233768.0,8.035,8.035,8.0218,8.0218,233768.0
2016-08-08 12:10:00,12.2,12.21,12.19,12.2,492299.0,8.0284,8.035,8.0218,8.0284,492299.0
2016-08-08 12:20:00,12.21,12.21,12.2,12.21,315188.0,8.035,8.035,8.0284,8.035,315188.0
2016-08-08 12:30:00,12.21,12.21,12.2,12.21,228238.0,8.035,8.035,8.0284,8.035,228238.0
2016-08-08 12:40:00,12.21,12.21,12.2,12.21,305334.0,8.035,8.035,8.0284,8.035,305334.0
2016-08-08 12:50:00,12.21,12.22,12.2,12.21,1412728.0,8.035,8.0416,8.0284,8.035,1412728.0
2016-08-08 13:00:00,12.21,12.24,12.21,12.24,838138.0,8.035,8.0547,8.035,8.0547,838138.0
2016-08-08 13:10:00,12.24,12.25,12.23,12.25,512286.0,8.0547,8.0613,8.0482,8.0613,512286.0
2016-08-08 13:20:00,12.25,12.25,12.24,12.25,228196.0,8.0613,8.0613,8.0547,8.0613,228196.0
2016-08-08 13:30:00,12.25,12.26,12.24,12.24,1184192.0,8.0613,8.0679,8.0547,8.0547,1184192.0
2016-08-08 13:40:00,12.24,12.25,12.23,12.24,331197.0,8.0547,8.0613,8.0482,8.0547,331197.0
2016-08-08 13:50:00,12.23,12.24,12.22,12.24,318938.0,8.0482,8.0547,8.0416,8.0547,318938.0
2016-08-08 14:00:00,12.24,12.24,12.22,12.22,250471.0,8.0547,8.0547,8.0416,8.0416,250471.0
2016-08-08 14:10:00,12.23,12.23,12.21,12.21,358862.0,8.0482,8.0482,8.035,8.035,358862.0
2016-08-08 14:20:00,12.21,12.22,12.21,12.21,228947.0,8.035,8.0416,8.035,8.035,228947.0
2016-08-08 14:30:00,12.21,12.22,12.21,12.21,253947.0,8.035,8.0416,8.035,8.035,253947.0
2016-08-08 14:40:00,12.22,12.23,12.21,12.23,633868.0,8.0416,8.0482,8.035,8.0482,633868.0
2016-08-08 14:50:00,12.23,12.23,12.22,12.23,204137.0,8.0482,8.0482,8.0416,8.0482,204137.0
2016-08-08 15:00:00,12.23,12.23,12.21,12.22,617660.0,8.0482,8.0482,8.035,8.0416,617660.0
2016-08-08 15:10:00,12.21,12.22,12.21,12.21,342709.0,8.035,8.0416,8.035,8.035,342709.0
2016-08-08 15:20:00,12.21,12.22,12.21,12.21,422048.0,8.035,8.0416,8.035,8.035,422048.0
2016-08-08 15:30:00,12.21,12.22,12.2,12.2,604485.0,8.035,8.0416,8.0284,8.0284,604485.0
2016-08-08 15:40:00,12.2,12.21,12.2,12.2,839053.0,8.0284,8.035,8.0284,8.0284,839053.0
2016-08-08 15:50:00,12.2,12.21,12.18,12.18,2696629.0,8.0284,8.035,8.0153,8.0153,2696629.0
2016-08-09 09:30:00,12.16,12.25,12.15,12.23,2208066.0,8.0021,8.0613,7.9955,8.0482,2208066.0
2016-08-09 09:40:00,12.22,12.28,12.21,12.28,1215092.0,8.0416,8.0811,8.035,8.0811,1215092.0
2016-08-09 09:50:00,12.28,12.3,12.26,12.28,1110951.0,8.0811,8.0942,8.0679,8.0811,1110951.0
2016-08-09 10:00:00,12.27,12.29,12.25,12.27,766748.0,8.0745,8.0877,8.0613,8.0745,766748.0
2016-08-09 10:10:00,12.26,12.28,12.26,12.28,370939.0,8.0679,8.0811,8.0679,8.0811,370939.0
2016-08-09 10:20:00,12.28,12.28,12.25,12.27,554165.0,8.0811,8.0811,8.0613,8.0745,554165.0
2016-08-09 10:30:00,12.27,12.3,12.26,12.29,980799.0,8.0745,8.0942,8.0679,8.0877,980799.0
2016-08-09 10:40:00,12.3,12.31,12.28,12.3,1080159.0,8.0942,8.1008,8.0811,8.0942,1080159.0
2016-08-09 10:50:00,12.3,12.31,12.28,12.3,512295.0,8.0942,8.1008,8.0811,8.0942,512295.0
2016-08-09 11:00:00,12.3,12.33,12.3,12.32,770888.0,8.0942,8.114,8.0942,8.1074,770888.0
2016-08-09 11:10:00,12.33,12.33,12.32,12.33,361394.0,8.114,8.114,8.1074,8.114,361394.0
2016-08-09 11:20:00,12.33,12.33,12.31,12.32,823532.0,8.114,8.114,8.1008,8.1074,823532.0
2016-08-09 11:30:00,12.33,12.33,12.31,12.32,671083.0,8.114,8.114,8.1008,8.1074,671083.0
2016-08-09 11:40:00,12.32,12.34,12.31,12.34,775062.0,8.1074,8.1206,8.1008,8.1206,775062.0
2016-08-09 11:50:00,12.34,12.37,12.33,12.37,851151.0,8.1206,8.1403,8.114,8.1403,851151.0
2016-08-09 12:00:00,12.37,12.38,12.34,12.35,667933.0,8.1403,8.1469,8.1206,8.1271,667933.0
2016-08-09 12:10:00,12.35,12.35,12.34,12.35,257776.0,8.1271,8.1271,8.1206,8.1271,257776.0
2016-08-09 12:20:00,12.34,12.35,12.29,12.3,1224783.0,8.1206,8.1271,8.0877,8.0942,1224783.0
2016-08-09 12:30:00,12.3,12.31,12.27,12.28,763821.0,8.0942,8.1008,8.0745,8.0811,763821.0
2016-08-09 12:40:00,12.28,12.32,12.27,12.32,873094.0,8.0811,8.1074,8.0745,8.1074,873094.0
2016-08-09 12:50:00,12.31,12.33,12.3,12.33,964904.0,8.1008,8.114,8.0942,8.114,964904.0
2016-08-09 13:00:00,12.33,12.33,12.32,12.32,279834.0,8.114,8.114,8.1074,8.1074,279834.0
2016-08-09 13:10:00,12.33,12.33,12.31,12.32,294987.0,8.114,8.114,8.1008,8.1074,294987.0
2016-08-09 13:20:00,12.32,12.32,12.3,12.3,580152.0,8.1074,8.1074,8.0942,8.0942,580152.0
2016-08-09 13:30:00,12.3,12.31,12.28,12.29,368704.0,8.0942,8.1008,8.0811,8.0877,368704.0
2016-08-09 13:40:00,12.29,12.29,12.27,12.28,475484.0,8.0877,8.0877,8.0745,8.0811,475484.0
2016-08-09 13:50:00,12.29,12.29,12.28,12.29,192492.0,8.0877,8.0877,8.0811,8.0877,192492.0
2016-08-09 14:00:00,12.29,12.29,12.27,12.28,345459.0,8.0877,8.0877,8.0745,8.0811,345459.0
2016-08-09 14:10:00,12.27,12.28,12.26,12.27,416816.0,8.0745,8.0811,8.0679,8.0745,416816.0
2016-08-09 14:20:00,12.27,12.28,12.26,12.27,663049.0,8.0745,8.0811,8.0679,8.0745,663049.0
2016-08-09 14:30:00,12.27,12.28,12.26,12.27,612598.0,8.0745,8.0811,8.0679,8.0745,612598.0
2016-08-09 14:40:00,12.27,12.27,12.26,12.27,153037.0,8.0745,8.0745,8.0679,8.0745,153037.0
2016-08-09 14:50:00,12.27,12.29,12.26,12.29,677451.0,8.0745,8.0877,8.0679,8.0877,677451.0
2016-08-09 15:00:00,12.28,12.29,12.27,12.28,311599.0,8.0811,8.0877,8.0745,8.0811,311599.0
2016-08-09 15:10:00,12.28,12.28,12.27,12.28,249491.0,8.0811,8.0811,8.0745,8.0811,249491.0
2016-08-09 15:20:00,12.28,12.28,12.27,12.28,419675.0,8.0811,8.0811,8.0745,8.0811,419675.0
2016-08-09 15:30:00,12.28,12.29,12.27,12.29,1040173.0,8.0811,8.0877,8.0745,8.0877,1040173.0
2016-08-09 15:40:00,12.29,12.3,12.28,12.3,778475.0,8.0877,8.0942,8.0811,8.0942,778475.0
2016-08-09 15:50:00,12.29,12.31,12.29,12.3,2253034.0,8.0877,8.1008,8.0877,8.0942,2253034.0
2016-08-10 09:30:00,12.3,12.33,12.28,12.32,1203792.0,8.0942,8.114,8.0811,8.1074,1203792.0
2016-08-10 09:40:00,12.32,12.35,12.3,12.32,653287.0,8.1074,8.1271,8.0942,8.1074,653287.0
2016-08-10 09:50:00,12.32,12.36,12.29,12.3,661086.0,8.1074,8.1337,8.0877,8.0942,661086.0
2016-08-10 10:00:00,12.29,12.34,12.29,12.31,583279.0,8.0877,8.1206,8.0877,8.1008,583279.0
2016-08-10 10:10:00,12.32,12.32,12.27,12.28,593149.0,8.1074,8.1074,8.0745,8.0811,593149.0
2016-08-10 10:20:00,12.28,12.3,12.27,12.28,435689.0,8.0811,8.0942,8.0745,8.0811,435689.0
2016-08-10 10:30:00,12.28,12.3,12.27,12.27,493890.0,8.0811,8.0942,8.0745,8.0745,493890.0
2016-08-10 10:40:00,12.27,12.3,12.26,12.29,516977.0,8.0745,8.0942,8.0679,8.0877,516977.0
2016-08-10 10:50:00,12.29,12.29,12.27,12.28,397109.0,8.0877,8.0877,8.0745,8.0811,397109.0
2016-08-10 11:00:00,12.28,12.29,12.26,12.29,379166.0,8.0811,8.0877,8.0679,8.0877,379166.0
2016-08-10 11:10:00,12.29,12.29,12.25,12.27,846862.0,8.0877,8.0877,8.0613,8.0745,846862.0
2016-08-10 11:20:00,12.27,12.29,12.26,12.28,564183.0,8.0745,8.0877,8.0679,8.0811,564183.0
2016-08-10 11:30:00,12.29,12.29,12.26,12.28,623462.0,8.0877,8.0877,8.0679,8.0811,623462.0
2016-08-10 11:40:00,12.27,12.28,12.26,12.27,308930.0,8.0745,8.0811,8.0679,8.0745,308930.0
2016-08-10 11:50:00,12.27,12.28,12.26,12.26,307874.0,8.0745,8.0811,8.0679,8.0679,307874.0
2016-08-10 12:00:00,12.26,12.29,12.26,12.28,299247.0,8.0679,8.0877,8.0679,8.0811,299247.0
2016-08-10 12:10:00,12.28,12.29,12.27,12.27,209376.0,8.0811,8.0877,8.0745,8.0745,209376.0
2016-08-10 12:20:00,12.28,12.3,12.27,12.28,532367.0,8.0811,8.0942,8.0745,8.0811,532367.0
2016-08-10 12:30:00,12.28,12.29,12.28,12.29,191389.0,8.0811,8.0877,8.0811,8.0877,191389.0
2016-08-10 12:40:00,12.28,12.29,12.28,12.29,86984.0,8.0811,8.0877,8.0811,8.0877,86984.0
2016-08-10 12:50:00,12.28,12.3,12.27,12.29,730589.0,8.0811,8.0942,8.0745,8.0877,730589.0
2016-08-10 13:00:00,12.29,12.3,12.28,12.28,233829.0,8.0877,8.0942,8.0811,8.0811,233829.0
2016-08-10 13:10:00,12.28,12.29,12.27,12.28,184522.0,8.0811,8.0877,8.0745,8.0811,184522.0
2016-08-10 13:20:00,12.27,12.29,12.25,12.29,816724.0,8.0745,8.0877,8.0613,8.0877,816724.0
2016-08-10 13:30:00,12.29,12.29,12.27,12.29,507620.0,8.0877,8.0877,8.0745,8.0877,507620.0
2016-08-10 13:40:00,12.29,12.29,12.28,12.28,277922.0,8.0877,8.0877,8.0811,8.0811,277922.0
2016-08-10 13:50:00,12.29,12.29,12.27,12.27,481391.0,8.0877,8.0877,8.0745,8.0745,481391.0
2016-08-10 14:00:00,12.27,12.28,12.25,12.25,673288.0,8.0745,8.0811,8.0613,8.0613,673288.0
2016-08-10 14:10:00,12.25,12.26,12.25,12.25,218531.0,8.0613,8.0679,8.0613,8.0613,218531.0
2016-08-10 14:20:00,12.25,12.26,12.25,12.25,321168.0,8.0613,8.0679,8.0613,8.0613,321168.0
2016-08-10 14:30:00,12.25,12.26,12.25,12.25,214918.0,8.0613,8.0679,8.0613,8.0613,214918.0
2016-08-10 14:40:00,12.25,12.26,12.25,12.26,444736.0,8.0613,8.0679,8.0613,8.0679,444736.0
2016-08-10 14:50:00,12.26,12.26,12.25,12.26,178401.0,8.0679,8.0679,8.0613,8.0679,178401.0
2016-08-10 15:00:00,12.26,12.26,12.24,12.26,761233.0,8.0679,8.0679,8.0547,8.0679,761233.0
2016-08-10 15:10:00,12.26,12.27,12.25,12.26,1107871.0,8.0679,8.0745,8.0613,8.0679,1107871.0
2016-08-10 15:20:00,12.25,12.27,12.24,12.26,1732977.0,8.0613,8.0745,8.0547,8.0679,1732977.0
2016-08-10 15:30:00,12.26,12.27,12.25,12.26,353444.0,8.0679,8.0745,8.0613,8.0679,353444.0
2016-08-10 15:40:00,12.26,12.26,12.23,12.24,772804.0,8.0679,8.0679,8.0482,8.0547,772804.0
2016-08-10 15:50:00,12.23,12.26,12.23,12.25,2050084.0,8.0482,8.0679,8.0482,8.0613,2050084.0
2016-08-11 09:30:00,12.3,12.37,12.3,12.31,1078688.0,8.0942,8.1403,8.0942,8.1008,1078688.0
2016-08-11 09:40:00,12.32,12.35,12.29,12.33,843784.0,8.1074,8.1271,8.0877,8.114,843784.0
2016-08-11 09:50:00,12.33,12.34,12.28,12.3,488888.0,8.114,8.1206,8.0811,8.0942,488888.0
2016-08-11 10:00:00,12.29,12.31,12.27,12.28,634842.0,8.0877,8.1008,8.0745,8.0811,634842.0
2016-08-11 10:10:00,12.28,12.29,12.26,12.28,508563.0,8.0811,8.0877,8.0679,8.0811,508563.0
2016-08-11 10:20:00,12.29,12.3,12.27,12.29,368897.0,8.0877,8.0942,8.0745,8.0877,368897.0
2016-08-11 10:30:00,12.29,12.31,12.28,12.3,395695.0,8.0877,8.1008,8.0811,8.0942,395695.0
2016-08-11 10:40:00,12.3,12.32,12.29,12.32,518315.0,8.0942,8.1074,8.0877,8.1074,518315.0
2016-08-11 10:50:00,12.32,12.33,12.28,12.31,447046.0,8.1074,8.114,8.0811,8.1008,447046.0
2016-08-11 11:00:00,12.31,12.32,12.3,12.3,216690.0,8.1008,8.1074,8.0942,8.0942,216690.0
2016-08-11 11:10:00,12.31,12.31,12.3,12.3,194959.0,8.1008,8.1008,8.0942,8.0942,194959.0
2016-08-11 11:20:00,12.3,12.33,12.3,12.32,713190.0,8.0942,8.114,8.0942,8.1074,713190.0
2016-08-11 11:30:00,12.32,12.34,12.31,12.33,469604.0,8.1074,8.1206,8.1008,8.114,469604.0
2016-08-11 11:40:00,12.34,12.34,12.32,12.33,325120.0,8.1206,8.1206,8.1074,8.114,325120.0
2016-08-11 11:50:00,12.33,12.35,12.32,12.33,1093021.0,8.114,8.1271,8.1074,8.114,1093021.0
2016-08-11 12:00:00,12.33,12.33,12.32,12.32,131077.0,8.114,8.114,8.1074,8.1074,131077.0
2016-08-11 12:10:00,12.33,12.33,12.32,12.33,371965.0,8.114,8.114,8.1074,8.114,371965.0
2016-08-11 12:20:00,12.33,12.33,12.32,12.32,174583.0,8.114,8.114,8.1074,8.1074,174583.0
2016-08-11 12:30:00,12.32,12.33,12.32,12.32,311072.0,8.1074,8.114,8.1074,8.1074,311072.0
2016-08-11 12:40:00,12.33,12.33,12.32,12.33,164395.0,8.114,8.114,8.1074,8.114,164395.0
2016-08-11 12:50:00,12.33,12.33,12.32,12.33,334508.0,8.114,8.114,8.1074,8.114,334508.0
2016-08-11 13:00:00,12.33,12.34,12.32,12.34,476958.0,8.114,8.1206,8.1074,8.1206,476958.0
2016-08-11 13:10:00,12.34,12.34,12.33,12.34,139126.0,8.1206,8.1206,8.114,8.1206,139126.0
2016-08-11 13:20:00,12.34,12.34,12.33,12.34,162602.0,8.1206,8.1206,8.114,8.1206,162602.0
2016-08-11 13:30:00,12.33,12.34,12.33,12.34,208799.0,8.114,8.1206,8.114,8.1206,208799.0
2016-08-11 13:40:00,12.33,12.34,12.33,12.34,205532.0,8.114,8.1206,8.114,8.1206,205532.0
2016-08-11 13:50:00,12.34,12.34,12.33,12.34,273853.0,8.1206,8.1206,8.114,8.1206,273853.0
2016-08-11 14:00:00,12.34,12.35,12.33,12.35,577861.0,8.1206,8.1271,8.114,8.1271,577861.0
2016-08-11 14:10:00,12.35,12.36,12.34,12.35,977612.0,8.1271,8.1337,8.1206,8.1271,977612.0
2016-08-11 14:20:00,12.35,12.35,12.33,12.34,611587.0,8.1271,8.1271,8.114,8.1206,611587.0
2016-08-11 14:30:00,12.35,12.35,12.34,12.35,294239.0,8.1271,8.1271,8.1206,8.1271,294239.0
2016-08-11 14:40:00,12.35,12.35,12.34,12.34,232036.0,8.1271,8.1271,8.1206,8.1206,232036.0
2016-08-11 14:50:00,12.35,12.35,12.32,12.33,394876.0,8.1271,8.1271,8.1074,8.114,394876.0
2016-08-11 15:00:00,12.32,12.33,12.31,12.31,468221.0,8.1074,8.114,8.1008,8.1008,468221.0
2016-08-11 15:10:00,12.31,12.32,12.31,12.31,404055.0,8.1008,8.1074,8.1008,8.1008,404055.0
2016-08-11 15:20:00,12.31,12.32,12.31,12.31,311884.0,8.1008,8.1074,8.1008,8.1008,311884.0
2016-08-11 15:30:00,12.31,12.32,12.31,12.32,431848.0,8.1008,8.1074,8.1008,8.1074,431848.0
2016-08-11 15:40:00,12.32,12.33,12.31,12.32,1216176.0,8.1074,8.114,8.1008,8.1074,1216176.0
2016-08-11 15:50:00,12.33,12.33,12.29,12.3,3388195.0,8.114,8.114,8.0877,8.0942,3388195.0
2016-08-12 09:30:00,12.29,12.29,12.25,12.27,1159575.0,8.0877,8.0877,8.0613,8.0745,1159575.0
2016-08-12 09:40:00,12.27,12.31,12.26,12.3,836287.0,8.0745,8.1008,8.0679,8.0942,836287.0
2016-08-12 09:50:00,12.29,12.32,12.29,12.3,399361.0,8.0877,8.1074,8.0877,8.0942,399361.0
2016-08-12 10:00:00,12.31,12.35,12.3,12.34,1015284.0,8.1008,8.1271,8.0942,8.1206,1015284.0
2016-08-12 10:10:00,12.34,12.36,12.33,12.36,460616.0,8.1206,8.1337,8.114,8.1337,460616.0
2016-08-12 10:20:00,12.35,12.36,12.34,12.34,436633.0,8.1271,8.1337,8.1206,8.1206,436633.0
2016-08-12 10:30:00,12.34,12.35,12.34,12.34,235441.0,8.1206,8.1271,8.1206,8.1206,235441.0
2016-08-12 10:40:00,12.35,12.36,12.34,12.36,866283.0,8.1271,8.1337,8.1206,8.1337,866283.0
2016-08-12 10:50:00,12.36,12.37,12.34,12.34,802569.0,8.1337,8.1403,8.1206,8.1206,802569.0
2016-08-12 11:00:00,12.35,12.36,12.34,12.35,369450.0,8.1271,8.1337,8.1206,8.1271,369450.0
2016-08-12 11:10:00,12.35,12.35,12.34,12.35,409905.0,8.1271,8.1271,8.1206,8.1271,409905.0
2016-08-12 11:20:00,12.35,12.35,12.33,12.35,284351.0,8.1271,8.1271,8.114,8.1271,284351.0
2016-08-12 11:30:00,12.35,12.35,12.33,12.34,578715.0,8.1271,8.1271,8.114,8.1206,578715.0
2016-08-12 11:40:00,12.35,12.35,12.33,12.33,206902.0,8.1271,8.1271,8.114,8.114,206902.0
2016-08-12 11:50:00,12.34,12.34,12.32,12.34,666157.0,8.1206,8.1206,8.1074,8.1206,666157.0
2016-08-12 12:00:00,12.34,12.34,12.3,12.3,903129.0,8.1206,8.1206,8.0942,8.0942,903129.0
2016-08-12 12:10:00,12.3,12.33,12.3,12.32,400043.0,8.0942,8.114,8.0942,8.1074,400043.0
2016-08-12 12:20:00,12.32,12.35,12.31,12.33,552586.0,8.1074,8.1271,8.1008,8.114,552586.0
2016-08-12 12:30:00,12.33,12.33,12.32,12.33,166223.0,8.114,8.114,8.1074,8.114,166223.0
2016-08-12 12:40:00,12.33,12.33,12.32,12.33,132325.0,8.114,8.114,8.1074,8.114,132325.0
2016-08-12 12:50:00,12.32,12.33,12.32,12.33,155285.0,8.1074,8.114,8.1074,8.114,155285.0
2016-08-12 13:00:00,12.33,12.33,12.31,12.32,189854.0,8.114,8.114,8.1008,8.1074,189854.0
2016-08-12 13:10:00,12.32,12.32,12.31,12.32,89652.0,8.1074,8.1074,8.1008,8.1074,89652.0
2016-08-12 13:20:00,12.32,12.32,12.31,12.32,131930.0,8.1074,8.1074,8.1008,8.1074,131930.0
2016-08-12 13:30:00,12.32,12.32,12.31,12.32,84265.0,8.1074,8.1074,8.1008,8.1074,84265.0
2016-08-12 13:40:00,12.32,12.32,12.31,12.32,117633.0,8.1074,8.1074,8.1008,8.1074,117633.0
2016-08-12 13:50:00,12.31,12.32,12.31,12.32,207469.0,8.1008,8.1074,8.1008,8.1074,207469.0
2016-08-12 14:00:00,12.32,12.32,12.3,12.3,456424.0,8.1074,8.1074,8.0942,8.0942,456424.0
2016-08-12 14:10:00,12.31,12.33,12.3,12.33,544827.0,8.1008,8.114,8.0942,8.114,544827.0
2016-08-12 14:20:00,12.33,12.33,12.32,12.32,199179.0,8.114,8.114,8.1074,8.1074,199179.0
2016-08-12 14:30:00,12.33,12.33,12.32,12.33,362034.0,8.114,8.114,8.1074,8.114,362034.0
2016-08-12 14:40:00,12.32,12.33,12.32,12.33,176865.0,8.1074,8.114,8.1074,8.114,176865.0
2016-08-12 14:50:00,12.33,12.33,12.32,12.33,224411.0,8.114,8.114,8.1074,8.114,224411.0
2016-08-12 15:00:00,12.33,12.33,12.32,12.33,269073.0,8.114,8.114,8.1074,8.114,269073.0
2016-08-12 15:10:00,12.33,12.33,12.32,12.33,172345.0,8.114,8.114,8.1074,8.114,172345.0
2016-08-12 15:20:00,12.33,12.33,12.32,12.32,204006.0,8.114,8.114,8.1074,8.1074,204006.0
2016-08-12 15:30:00,12.33,12.33,12.32,12.32,298059.0,8.114,8.114,8.1074,8.1074,298059.0
2016-08-12 15:40:00,12.33,12.33,12.32,12.32,727458.0,8.114,8.114,8.1074,8.1074,727458.0
2016-08-12 15:50:00,12.33,12.33,12.32,12.33,1317230.0,8.114,8.114,8.1074,8.114,1317230.0
2016-08-15 09:30:00,12.37,12.43,12.36,12.39,1700476.0,8.1403,8.1798,8.1337,8.1535,1700476.0
2016-08-15 09:40:00,12.4,12.43,12.39,12.43,784157.0,8.16,8.1798,8.1535,8.1798,784157.0
2016-08-15 09:50:00,12.42,12.44,12.4,12.41,586520.0,8.1732,8.1864,8.16,8.1666,586520.0
2016-08-15 10:00:00,12.41,12.42,12.39,12.39,449914.0,8.1666,8.1732,8.1535,8.1535,449914.0
2016-08-15 10:10:00,12.4,12.41,12.39,12.41,379556.0,8.16,8.1666,8.1535,8.1666,379556.0
2016-08-15 10:20:00,12.41,12.42,12.4,12.4,493681.0,8.1666,8.1732,8.16,8.16,493681.0
2016-08-15 10:30:00,12.41,12.42,12.4,12.42,326710.0,8.1666,8.1732,8.16,8.1732,326710.0
2016-08-15 10:40:00,12.42,12.42,12.4,12.42,350535.0,8.1732,8.1732,8.16,8.1732,350535.0
2016-08-15 10:50:00,12.42,12.42,12.41,12.41,516887.0,8.1732,8.1732,8.1666,8.1666,516887.0
2016-08-15 11:00:00,12.41,12.42,12.41,12.42,298066.0,8.1666,8.1732,8.1666,8.1732,298066.0
2016-08-15 11:10:00,12.41,12.43,12.41,12.42,562752.0,8.1666,8.1798,8.1666,8.1732,562752.0
2016-08-15 11:20:00,12.42,12.42,12.41,12.42,231192.0,8.1732,8.1732,8.1666,8.1732,231192.0
2016-08-15 11:30:00,12.42,12.42,12.41,12.42,253064.0,8.1732,8.1732,8.1666,8.1732,253064.0
2016-08-15 11:40:00,12.42,12.42,12.41,12.42,222745.0,8.1732,8.1732,8.1666,8.1732,222745.0
2016-08-15 11:50:00,12.42,12.42,12.41,12.41,165588.0,8.1732,8.1732,8.1666,8.1666,165588.0
2016-08-15 12:00:00,12.42,12.42,12.41,12.42,131209.0,8.1732,8.1732,8.1666,8.1732,131209.0
2016-08-15 12:10:00,12.42,12.42,12.41,12.42,207589.0,8.1732,8.1732,8.1666,8.1732,207589.0
2016-08-15 12:20:00,12.42,12.42,12.41,12.42,183031.0,8.1732,8.1732,8.1666,8.1732,183031.0
2016-08-15 12:30:00,12.42,12.42,12.41,12.42,172299.0,8.1732,8.1732,8.1666,8.1732,172299.0
2016-08-15 12:40:00,12.42,12.42,12.41,12.41,121853.0,8.1732,8.1732,8.1666,8.1666,121853.0
2016-08-15 12:50:00,12.42,12.42,12.41,12.42,85760.0,8.1732,8.1732,8.1666,8.1732,85760.0
2016-08-15 13:00:00,12.42,12.42,12.41,12.42,179612.0,8.1732,8.1732,8.1666,8.1732,179612.0
2016-08-15 13:10:00,12.41,12.43,12.41,12.42,568049.0,8.1666,8.1798,8.1666,8.1732,568049.0
2016-08-15 13:20:00,12.43,12.43,12.4,12.4,428929.0,8.1798,8.1798,8.16,8.16,428929.0
2016-08-15 13:30:00,12.41,12.41,12.39,12.39,328329.0,8.1666,8.1666,8.1535,8.1535,328329.0
2016-08-15 13:40:00,12.4,12.41,12.39,12.41,256101.0,8.16,8.1666,8.1535,8.1666,256101.0
2016-08-15 13:50:00,12.41,12.41,12.39,12.4,194941.0,8.1666,8.1666,8.1535,8.16,194941.0
2016-08-15 14:00:00,12.4,12.4,12.39,12.4,133110.0,8.16,8.16,8.1535,8.16,133110.0
2016-08-15 14:10:00,12.4,12.41,12.39,12.4,283379.0,8.16,8.1666,8.1535,8.16,283379.0
2016-08-15 14:20:00,12.41,12.41,12.4,12.41,122562.0,8.1666,8.1666,8.16,8.1666,122562.0
2016-08-15 14:30:00,12.41,12.41,12.4,12.41,110312.0,8.1666,8.1666,8.16,8.1666,110312.0
2016-08-15 14:40:00,12.41,12.43,12.4,12.42,642713.0,8.1666,8.1798,8.16,8.1732,642713.0
2016-08-15 14:50:00,12.43,12.43,12.42,12.43,117096.0,8.1798,8.1798,8.1732,8.1798,117096.0
2016-08-15 15:00:00,12.43,12.43,12.42,12.43,232046.0,8.1798,8.1798,8.1732,8.1798,232046.0
2016-08-15 15:10:00,12.43,12.43,12.41,12.43,508846.0,8.1798,8.1798,8.1666,8.1798,508846.0
2016-08-15 15:20:00,12.42,12.43,12.41,12.42,305088.0,8.1732,8.1798,8.1666,8.1732,305088.0
2016-08-15 15:30:00,12.43,12.43,12.42,12.42,259020.0,8.1798,8.1798,8.1732,8.1732,259020.0
2016-08-15 15:40:00,12.43,12.43,12.42,12.43,342658.0,8.1798,8.1798,8.1732,8.1798,342658.0
2016-08-15 15:50:00,12.42,12.43,12.42,12.42,1154059.0,8.1732,8.1798,8.1732,8.1732,1154059.0
2016-08-16 09:30:00,12.35,12.4,12.35,12.36,1704515.0,8.1271,8.16,8.1271,8.1337,1704515.0
2016-08-16 09:40:00,12.36,12.42,12.35,12.4,1120455.0,8.1337,8.1732,8.1271,8.16,1120455.0
2016-08-16 09:50:00,12.4,12.43,12.4,12.43,458412.0,8.16,8.1798,8.16,8.1798,458412.0
2016-08-16 10:00:00,12.42,12.43,12.39,12.39,287477.0,8.1732,8.1798,8.1535,8.1535,287477.0
2016-08-16 10:10:00,12.4,12.4,12.37,12.38,982797.0,8.16,8.16,8.1403,8.1469,982797.0
2016-08-16 10:20:00,12.38,12.39,12.37,12.38,482293.0,8.1469,8.1535,8.1403,8.1469,482293.0
2016-08-16 10:30:00,12.37,12.39,12.37,12.38,632404.0,8.1403,8.1535,8.1403,8.1469,632404.0
2016-08-16 10:40:00,12.38,12.39,12.36,12.37,561677.0,8.1469,8.1535,8.1337,8.1403,561677.0
2016-08-16 10:50:00,12.37,12.38,12.35,12.37,477937.0,8.1403,8.1469,8.1271,8.1403,477937.0
2016-08-16 11:00:00,12.37,12.39,12.36,12.38,272124.0,8.1403,8.1535,8.1337,8.1469,272124.0
2016-08-16 11:10:00,12.38,12.41,12.38,12.39,321173.0,8.1469,8.1666,8.1469,8.1535,321173.0
2016-08-16 11:20:00,12.4,12.4,12.38,12.38,268862.0,8.16,8.16,8.1469,8.1469,268862.0
2016-08-16 11:30:00,12.38,12.39,12.36,12.38,854880.0,8.1469,8.1535,8.1337,8.1469,854880.0
2016-08-16 11:40:00,12.39,12.39,12.36,12.37,468749.0,8.1535,8.1535,8.1337,8.1403,468749.0
2016-08-16 11:50:00,12.36,12.37,12.35,12.37,325330.0,8.1337,8.1403,8.1271,8.1403,325330.0
2016-08-16 12:00:00,12.37,12.37,12.35,12.35,224867.0,8.1403,8.1403,8.1271,8.1271,224867.0
2016-08-16 12:10:00,12.35,12.36,12.33,12.36,811165.0,8.1271,8.1337,8.114,8.1337,811165.0
2016-08-16 12:20:00,12.36,12.36,12.34,12.35,429236.0,8.1337,8.1337,8.1206,8.1271,429236.0
2016-08-16 12:30:00,12.35,12.35,12.34,12.34,222361.0,8.1271,8.1271,8.1206,8.1206,222361.0
2016-08-16 12:40:00,12.34,12.36,12.33,12.35,589420.0,8.1206,8.1337,8.114,8.1271,589420.0
2016-08-16 12:50:00,12.36,12.36,12.34,12.35,448062.0,8.1337,8.1337,8.1206,8.1271,448062.0
2016-08-16 13:00:00,12.35,12.35,12.34,12.35,124072.0,8.1271,8.1271,8.1206,8.1271,124072.0
2016-08-16 13:10:00,12.35,12.35,12.34,12.35,161928.0,8.1271,8.1271,8.1206,8.1271,161928.0
2016-08-16 13:20:00,12.34,12.35,12.34,12.35,185999.0,8.1206,8.1271,8.1206,8.1271,185999.0
2016-08-16 13:30:00,12.34,12.35,12.34,12.35,152400.0,8.1206,8.1271,8.1206,8.1271,152400.0
2016-08-16 13:40:00,12.35,12.35,12.34,12.35,152709.0,8.1271,8.1271,8.1206,8.1271,152709.0
2016-08-16 13:50:00,12.35,12.35,12.34,12.35,311696.0,8.1271,8.1271,8.1206,8.1271,311696.0
2016-08-16 14:00:00,12.35,12.35,12.34,12.35,414734.0,8.1271,8.1271,8.1206,8.1271,414734.0
2016-08-16 14:10:00,12.35,12.35,12.34,12.35,218362.0,8.1271,8.1271,8.1206,8.1271,218362.0
2016-08-16 14:20:00,12.35,12.36,12.34,12.34,733404.0,8.1271,8.1337,8.1206,8.1206,733404.0
2016-08-16 14:30:00,12.35,12.35,12.34,12.35,157598.0,8.1271,8.1271,8.1206,8.1271,157598.0
2016-08-16 14:40:00,12.35,12.36,12.34,12.36,303111.0,8.1271,8.1337,8.1206,8.1337,303111.0
2016-08-16 14:50:00,12.36,12.38,12.35,12.38,466098.0,8.1337,8.1469,8.1271,8.1469,466098.0
2016-08-16 15:00:00,12.38,12.38,12.36,12.37,272065.0,8.1469,8.1469,8.1337,8.1403,272065.0
2016-08-16 15:10:00,12.37,12.37,12.35,12.36,477076.0,8.1403,8.1403,8.1271,8.1337,477076.0
2016-08-16 15:20:00,12.36,12.36,12.35,12.36,241757.0,8.1337,8.1337,8.1271,8.1337,241757.0
2016-08-16 15:30:00,12.36,12.36,12.35,12.36,248169.0,8.1337,8.1337,8.1271,8.1337,248169.0
2016-08-16 15:40:00,12.36,12.36,12.35,12.36,295853.0,8.1337,8.1337,8.1271,8.1337,295853.0
2016-08-16 15:50:00,12.36,12.36,12.34,12.34,1680407.0,8.1337,8.1337,8.1206,8.1206,1680407.0
2016-08-17 09:30:00,12.33,12.37,12.33,12.34,990991.0,8.114,8.1403,8.114,8.1206,990991.0
2016-08-17 09:40:00,12.33,12.35,12.32,12.34,294300.0,8.114,8.1271,8.1074,8.1206,294300.0
2016-08-17 09:50:00,12.34,12.34,12.32,12.33,335756.0,8.1206,8.1206,8.1074,8.114,335756.0
2016-08-17 10:00:00,12.33,12.33,12.31,12.31,349073.0,8.114,8.114,8.1008,8.1008,349073.0
2016-08-17 10:10:00,12.31,12.34,12.3,12.32,516551.0,8.1008,8.1206,8.0942,8.1074,516551.0
2016-08-17 10:20:00,12.32,12.33,12.31,12.32,408991.0,8.1074,8.114,8.1008,8.1074,408991.0
2016-08-17 10:30:00,12.32,12.33,12.32,12.32,256393.0,8.1074,8.114,8.1074,8.1074,256393.0
2016-08-17 10:40:00,12.32,12.33,12.3,12.3,532610.0,8.1074,8.114,8.0942,8.0942,532610.0
2016-08-17 10:50:00,12.3,12.31,12.28,12.28,592007.0,8.0942,8.1008,8.0811,8.0811,592007.0
2016-08-17 11:00:00,12.28,12.29,12.28,12.28,345771.0,8.0811,8.0877,8.0811,8.0811,345771.0
2016-08-17 11:10:00,12.29,12.29,12.28,12.29,176268.0,8.0877,8.0877,8.0811,8.0877,176268.0
2016-08-17 11:20:00,12.29,12.29,12.25,12.27,992144.0,8.0877,8.0877,8.0613,8.0745,992144.0
2016-08-17 11:30:00,12.27,12.27,12.25,12.26,279361.0,8.0745,8.0745,8.0613,8.0679,279361.0
2016-08-17 11:40:00,12.26,12.26,12.25,12.25,309631.0,8.0679,8.0679,8.0613,8.0613,309631.0
2016-08-17 11:50:00,12.25,12.27,12.23,12.24,1636174.0,8.0613,8.0745,8.0482,8.0547,1636174.0
2016-08-17 12:00:00,12.25,12.25,12.24,12.25,306321.0,8.0613,8.0613,8.0547,8.0613,306321.0
2016-08-17 12:10:00,12.25,12.27,12.24,12.27,340902.0,8.0613,8.0745,8.0547,8.0745,340902.0
2016-08-17 12:20:00,12.27,12.29,12.26,12.29,347410.0,8.0745,8.0877,8.0679,8.0877,347410.0
2016-08-17 12:30:00,12.29,12.29,12.27,12.28,307038.0,8.0877,8.0877,8.0745,8.0811,307038.0
2016-08-17 12:40:00,12.27,12.31,12.27,12.31,393851.0,8.0745,8.1008,8.0745,8.1008,393851.0
2016-08-17 12:50:00,12.3,12.32,12.3,12.32,295630.0,8.0942,8.1074,8.0942,8.1074,295630.0
2016-08-17 13:00:00,12.32,12.32,12.31,12.32,190970.0,8.1074,8.1074,8.1008,8.1074,190970.0
2016-08-17 13:10:00,12.32,12.32,12.31,12.31,168292.0,8.1074,8.1074,8.1008,8.1008,168292.0
2016-08-17 13:20:00,12.32,12.32,12.31,12.32,198897.0,8.1074,8.1074,8.1008,8.1074,198897.0
2016-08-17 13:30:00,12.32,12.35,12.31,12.34,661737.0,8.1074,8.1271,8.1008,8.1206,661737.0
2016-08-17 13:40:00,12.35,12.35,12.34,12.35,185587.0,8.1271,8.1271,8.1206,8.1271,185587.0
2016-08-17 13:50:00,12.35,12.35,12.34,12.35,588987.0,8.1271,8.1271,8.1206,8.1271,588987.0
2016-08-17 14:00:00,12.35,12.37,12.33,12.35,891566.0,8.1271,8.1403,8.114,8.1271,891566.0
2016-08-17 14:10:00,12.36,12.39,12.35,12.36,656267.0,8.1337,8.1535,8.1271,8.1337,656267.0
2016-08-17 14:20:00,12.37,12.39,12.36,12.38,362657.0,8.1403,8.1535,8.1337,8.1469,362657.0
2016-08-17 14:30:00,12.38,12.38,12.36,12.38,274216.0,8.1469,8.1469,8.1337,8.1469,274216.0
2016-08-17 14:40:00,12.38,12.38,12.36,12.38,502741.0,8.1469,8.1469,8.1337,8.1469,502741.0
2016-08-17 14:50:00,12.37,12.38,12.36,12.38,333986.0,8.1403,8.1469,8.1337,8.1469,333986.0
2016-08-17 15:00:00,12.38,12.38,12.37,12.38,403171.0,8.1469,8.1469,8.1403,8.1469,403171.0
2016-08-17 15:10:00,12.37,12.38,12.37,12.38,300292.0,8.1403,8.1469,8.1403,8.1469,300292.0
2016-08-17 15:20:00,12.38,12.38,12.37,12.38,443188.0,8.1469,8.1469,8.1403,8.1469,443188.0
2016-08-17 15:30:00,12.38,12.38,12.37,12.37,297054.0,8.1469,8.1469,8.1403,8.1403,297054.0
2016-08-17 15:40:00,12.38,12.39,12.37,12.38,805398.0,8.1469,8.1535,8.1403,8.1469,805398.0
2016-08-17 15:50:00,12.38,12.39,12.38,12.38,1431183.0,8.1469,8.1535,8.1469,8.1469,1431183.0
2016-08-18 09:30:00,12.33,12.36,12.28,12.28,1375721.0,8.114,8.1337,8.0811,8.0811,1375721.0
2016-08-18 09:40:00,12.28,12.31,12.28,12.29,817097.0,8.0811,8.1008,8.0811,8.0877,817097.0
2016-08-18 09:50:00,12.29,12.31,12.28,12.29,493286.0,8.0877,8.1008,8.0811,8.0877,493286.0
2016-08-18 10:00:00,12.29,12.31,12.28,12.29,643224.0,8.0877,8.1008,8.0811,8.0877,643224.0
2016-08-18 10:10:00,12.29,12.32,12.29,12.3,517424.0,8.0877,8.1074,8.0877,8.0942,517424.0
2016-08-18 10:20:00,12.3,12.31,12.29,12.3,471156.0,8.0942,8.1008,8.0877,8.0942,471156.0
2016-08-18 10:30:00,12.3,12.33,12.3,12.33,527660.0,8.0942,8.114,8.0942,8.114,527660.0
2016-08-18 10:40:00,12.33,12.33,12.31,12.32,349128.0,8.114,8.114,8.1008,8.1074,349128.0
2016-08-18 10:50:00,12.32,12.35,12.31,12.35,345103.0,8.1074,8.1271,8.1008,8.1271,345103.0
2016-08-18 11:00:00,12.35,12.36,12.32,12.35,489525.0,8.1271,8.1337,8.1074,8.1271,489525.0
2016-08-18 11:10:00,12.36,12.36,12.34,12.35,423854.0,8.1337,8.1337,8.1206,8.1271,423854.0
2016-08-18 11:20:00,12.35,12.35,12.33,12.33,275776.0,8.1271,8.1271,8.114,8.114,275776.0
2016-08-18 11:30:00,12.34,12.34,12.32,12.33,262935.0,8.1206,8.1206,8.1074,8.114,262935.0
2016-08-18 11:40:00,12.32,12.34,12.31,12.34,516611.0,8.1074,8.1206,8.1008,8.1206,516611.0
2016-08-18 11:50:00,12.34,12.34,12.3,12.32,369393.0,8.1206,8.1206,8.0942,8.1074,369393.0
2016-08-18 12:00:00,12.32,12.34,12.31,12.34,231811.0,8.1074,8.1206,8.1008,8.1206,231811.0
2016-08-18 12:10:00,12.34,12.35,12.31,12.31,2061261.0,8.1206,8.1271,8.1008,8.1008,2061261.0
2016-08-18 12:20:00,12.31,12.33,12.28,12.29,928875.0,8.1008,8.114,8.0811,8.0877,928875.0
2016-08-18 12:30:00,12.29,12.3,12.28,12.28,325447.0,8.0877,8.0942,8.0811,8.0811,325447.0
2016-08-18 12:40:00,12.28,12.3,12.28,12.28,399003.0,8.0811,8.0942,8.0811,8.0811,399003.0
2016-08-18 12:50:00,12.29,12.3,12.26,12.29,1671898.0,8.0877,8.0942,8.0679,8.0877,1671898.0
2016-08-18 13:00:00,12.29,12.32,12.28,12.31,861490.0,8.0877,8.1074,8.0811,8.1008,861490.0
2016-08-18 13:10:00,12.31,12.31,12.3,12.31,251812.0,8.1008,8.1008,8.0942,8.1008,251812.0
2016-08-18 13:20:00,12.3,12.31,12.29,12.3,276855.0,8.0942,8.1008,8.0877,8.0942,276855.0
2016-08-18 13:30:00,12.3,12.31,12.3,12.31,132805.0,8.0942,8.1008,8.0942,8.1008,132805.0
2016-08-18 13:40:00,12.3,12.32,12.3,12.32,175633.0,8.0942,8.1074,8.0942,8.1074,175633.0
2016-08-18 13:50:00,12.31,12.32,12.3,12.3,328693.0,8.1008,8.1074,8.0942,8.0942,328693.0
2016-08-18 14:00:00,12.3,12.31,12.3,12.3,151191.0,8.0942,8.1008,8.0942,8.0942,151191.0
2016-08-18 14:10:00,12.3,12.32,12.3,12.32,235152.0,8.0942,8.1074,8.0942,8.1074,235152.0
2016-08-18 14:20:00,12.31,12.32,12.3,12.3,183293.0,8.1008,8.1074,8.0942,8.0942,183293.0
2016-08-18 14:30:00,12.3,12.31,12.29,12.29,324424.0,8.0942,8.1008,8.0877,8.0877,324424.0
2016-08-18 14:40:00,12.29,12.3,12.29,12.29,186908.0,8.0877,8.0942,8.0877,8.0877,186908.0
2016-08-18 14:50:00,12.3,12.3,12.28,12.29,398304.0,8.0942,8.0942,8.0811,8.0877,398304.0
2016-08-18 15:00:00,12.29,12.31,12.29,12.3,243321.0,8.0877,8.1008,8.0877,8.0942,243321.0
2016-08-18 15:10:00,12.31,12.31,12.3,12.3,160785.0,8.1008,8.1008,8.0942,8.0942,160785.0
2016-08-18 15:20:00,12.31,12.31,12.3,12.3,178976.0,8.1008,8.1008,8.0942,8.0942,178976.0
2016-08-18 15:30:00,12.3,12.31,12.29,12.29,620545.0,8.0942,8.1008,8.0877,8.0877,620545.0
2016-08-18 15:40:00,12.29,12.31,12.29,12.29,907152.0,8.0877,8.1008,8.0877,8.0877,907152.0
2016-08-18 15:50:00,12.3,12.33,12.29,12.33,2256963.0,8.0942,8.114,8.0877,8.114,2256963.0
2016-08-19 09:30:00,12.3,12.31,12.26,12.27,2059079.0,8.0942,8.1008,8.0679,8.0745,2059079.0
2016-08-19 09:40:00,12.27,12.3,12.25,12.28,804191.0,8.0745,8.0942,8.0613,8.0811,804191.0
2016-08-19 09:50:00,12.28,12.29,12.27,12.27,254699.0,8.0811,8.0877,8.0745,8.0745,254699.0
2016-08-19 10:00:00,12.28,12.29,12.27,12.29,250152.0,8.0811,8.0877,8.0745,8.0877,250152.0
2016-08-19 10:10:00,12.29,12.29,12.28,12.29,241443.0,8.0877,8.0877,8.0811,8.0877,241443.0
2016-08-19 10:20:00,12.29,12.3,12.28,12.3,440159.0,8.0877,8.0942,8.0811,8.0942,440159.0
2016-08-19 10:30:00,12.29,12.31,12.29,12.3,443170.0,8.0877,8.1008,8.0877,8.0942,443170.0
2016-08-19 10:40:00,12.3,12.33,12.3,12.3,315005.0,8.0942,8.114,8.0942,8.0942,315005.0
2016-08-19 10:50:00,12.31,12.32,12.3,12.31,209875.0,8.1008,8.1074,8.0942,8.1008,209875.0
2016-08-19 11:00:00,12.31,12.34,12.3,12.32,357267.0,8.1008,8.1206,8.0942,8.1074,357267.0
2016-08-19 11:10:00,12.33,12.35,12.32,12.33,854630.0,8.114,8.1271,8.1074,8.114,854630.0
2016-08-19 11:20:00,12.34,12.35,12.33,12.35,449531.0,8.1206,8.1271,8.114,8.1271,449531.0
2016-08-19 11:30:00,12.35,12.35,12.33,12.34,304132.0,8.1271,8.1271,8.114,8.1206,304132.0
2016-08-19 11:40:00,12.33,12.34,12.33,12.34,393826.0,8.114,8.1206,8.114,8.1206,393826.0
2016-08-19 11:50:00,12.34,12.37,12.33,12.37,790411.0,8.1206,8.1403,8.114,8.1403,790411.0
2016-08-19 12:00:00,12.37,12.38,12.35,12.37,1061970.0,8.1403,8.1469,8.1271,8.1403,1061970.0
2016-08-19 12:10:00,12.37,12.39,12.36,12.38,1512290.0,8.1403,8.1535,8.1337,8.1469,1512290.0
2016-08-19 12:20:00,12.38,12.39,12.37,12.38,416595.0,8.1469,8.1535,8.1403,8.1469,416595.0
2016-08-19 12:30:00,12.38,12.4,12.38,12.4,795936.0,8.1469,8.16,8.1469,8.16,795936.0
2016-08-19 12:40:00,12.39,12.4,12.36,12.38,640149.0,8.1535,8.16,8.1337,8.1469,640149.0
2016-08-19 12:50:00,12.38,12.38,12.36,12.38,306774.0,8.1469,8.1469,8.1337,8.1469,306774.0
2016-08-19 13:00:00,12.37,12.38,12.36,12.37,178689.0,8.1403,8.1469,8.1337,8.1403,178689.0
2016-08-19 13:10:00,12.36,12.37,12.36,12.37,130571.0,8.1337,8.1403,8.1337,8.1403,130571.0
2016-08-19 13:20:00,12.36,12.38,12.36,12.37,522663.0,8.1337,8.1469,8.1337,8.1403,522663.0
2016-08-19 13:30:00,12.37,12.38,12.36,12.38,213520.0,8.1403,8.1469,8.1337,8.1469,213520.0
2016-08-19 13:40:00,12.38,12.39,12.37,12.38,563314.0,8.1469,8.1535,8.1403,8.1469,563314.0
2016-08-19 13:50:00,12.39,12.39,12.38,12.38,153973.0,8.1535,8.1535,8.1469,8.1469,153973.0
2016-08-19 14:00:00,12.38,12.4,12.38,12.4,318830.0,8.1469,8.16,8.1469,8.16,318830.0
2016-08-19 14:10:00,12.4,12.4,12.39,12.39,189399.0,8.16,8.16,8.1535,8.1535,189399.0
2016-08-19 14:20:00,12.39,12.4,12.38,12.38,166419.0,8.1535,8.16,8.1469,8.1469,166419.0
2016-08-19 14:30:00,12.38,12.39,12.38,12.38,103915.0,8.1469,8.1535,8.1469,8.1469,103915.0
2016-08-19 14:40:00,12.39,12.39,12.38,12.39,140377.0,8.1535,8.1535,8.1469,8.1535,140377.0
2016-08-19 14:50:00,12.38,12.41,12.38,12.41,620742.0,8.1469,8.1666,8.1469,8.1666,620742.0
2016-08-19 15:00:00,12.41,12.41,12.39,12.41,424212.0,8.1666,8.1666,8.1535,8.1666,424212.0
2016-08-19 15:10:00,12.41,12.41,12.4,12.4,300181.0,8.1666,8.1666,8.16,8.16,300181.0
2016-08-19 15:20:00,12.4,12.41,12.38,12.41,1265757.0,8.16,8.1666,8.1469,8.1666,1265757.0
2016-08-19 15:30:00,12.41,12.41,12.4,12.41,280389.0,8.1666,8.1666,8.16,8.1666,280389.0
2016-08-19 15:40:00,12.41,12.41,12.4,12.41,374372.0,8.1666,8.1666,8.16,8.1666,374372.0
2016-08-19 15:50:00,12.4,12.41,12.39,12.39,1458790.0,8.16,8.1666,8.1535,8.1535,1458790.0
2016-08-22 09:30:00,12.35,12.38,12.32,12.36,1213449.0,8.1271,8.1469,8.1074,8.1337,1213449.0
2016-08-22 09:40:00,12.35,12.36,12.31,12.32,739316.0,8.1271,8.1337,8.1008,8.1074,739316.0
2016-08-22 09:50:00,12.31,12.33,12.3,12.33,650317.0,8.1008,8.114,8.0942,8.114,650317.0
2016-08-22 10:00:00,12.33,12.33,12.3,12.31,557244.0,8.114,8.114,8.0942,8.1008,557244.0
2016-08-22 10:10:00,12.32,12.37,12.31,12.35,732376.0,8.1074,8.1403,8.1008,8.1271,732376.0
2016-08-22 10:20:00,12.34,12.36,12.32,12.35,911434.0,8.1206,8.1337,8.1074,8.1271,911434.0
2016-08-22 10:30:00,12.34,12.35,12.33,12.34,410179.0,8.1206,8.1271,8.114,8.1206,410179.0
2016-08-22 10:40:00,12.33,12.35,12.33,12.35,240249.0,8.114,8.1271,8.114,8.1271,240249.0
2016-08-22 10:50:00,12.35,12.35,12.32,12.32,498833.0,8.1271,8.1271,8.1074,8.1074,498833.0
2016-08-22 11:00:00,12.33,12.33,12.32,12.33,215042.0,8.114,8.114,8.1074,8.114,215042.0
2016-08-22 11:10:00,12.33,12.34,12.32,12.33,337573.0,8.114,8.1206,8.1074,8.114,337573.0
2016-08-22 11:20:00,12.32,12.33,12.3,12.32,550965.0,8.1074,8.114,8.0942,8.1074,550965.0
2016-08-22 11:30:00,12.32,12.34,12.3,12.33,720535.0,8.1074,8.1206,8.0942,8.114,720535.0
2016-08-22 11:40:00,12.33,12.33,12.32,12.32,170186.0,8.114,8.114,8.1074,8.1074,170186.0
2016-08-22 11:50:00,12.33,12.34,12.32,12.34,184803.0,8.114,8.1206,8.1074,8.1206,184803.0
2016-08-22 12:00:00,12.33,12.34,12.32,12.32,269570.0,8.114,8.1206,8.1074,8.1074,269570.0
2016-08-22 12:10:00,12.33,12.35,12.32,12.35,534194.0,8.114,8.1271,8.1074,8.1271,534194.0
2016-08-22 12:20:00,12.34,12.36,12.33,12.34,632838.0,8.1206,8.1337,8.114,8.1206,632838.0
2016-08-22 12:30:00,12.35,12.35,12.33,12.34,357347.0,8.1271,8.1271,8.114,8.1206,357347.0
2016-08-22 12:40:00,12.33,12.34,12.33,12.33,146478.0,8.114,8.1206,8.114,8.114,146478.0
2016-08-22 12:50:00,12.34,12.34,12.33,12.33,95053.0,8.1206,8.1206,8.114,8.114,95053.0
2016-08-22 13:00:00,12.33,12.34,12.32,12.32,301830.0,8.114,8.1206,8.1074,8.1074,301830.0
2016-08-22 13:10:00,12.32,12.33,12.3,12.31,426881.0,8.1074,8.114,8.0942,8.1008,426881.0
2016-08-22 13:20:00,12.31,12.32,12.3,12.31,245017.0,8.1008,8.1074,8.0942,8.1008,245017.0
2016-08-22 13:30:00,12.31,12.32,12.29,12.31,701022.0,8.1008,8.1074,8.0877,8.1008,701022.0
2016-08-22 13:40:00,12.3,12.33,12.3,12.32,661930.0,8.0942,8.114,8.0942,8.1074,661930.0
2016-08-22 13:50:00,12.32,12.33,12.31,12.32,222587.0,8.1074,8.114,8.1008,8.1074,222587.0
2016-08-22 14:00:00,12.33,12.34,12.32,12.34,369284.0,8.114,8.1206,8.1074,8.1206,369284.0
2016-08-22 14:10:00,12.34,12.35,12.31,12.32,1934821.0,8.1206,8.1271,8.1008,8.1074,1934821.0
2016-08-22 14:20:00,12.33,12.33,12.31,12.32,370413.0,8.114,8.114,8.1008,8.1074,370413.0
2016-08-22 14:30:00,12.32,12.33,12.31,12.33,146396.0,8.1074,8.114,8.1008,8.114,146396.0
2016-08-22 14:40:00,12.32,12.34,12.32,12.34,665554.0,8.1074,8.1206,8.1074,8.1206,665554.0
2016-08-22 14:50:00,12.34,12.34,12.33,12.33,165936.0,8.1206,8.1206,8.114,8.114,165936.0
2016-08-22 15:00:00,12.34,12.34,12.33,12.33,209033.0,8.1206,8.1206,8.114,8.114,209033.0
2016-08-22 15:10:00,12.34,12.35,12.33,12.35,528783.0,8.1206,8.1271,8.114,8.1271,528783.0
2016-08-22 15:20:00,12.35,12.35,12.34,12.35,246295.0,8.1271,8.1271,8.1206,8.1271,246295.0
2016-08-22 15:30:00,12.35,12.36,12.34,12.36,423556.0,8.1271,8.1337,8.1206,8.1337,423556.0
2016-08-22 15:40:00,12.36,12.36,12.35,12.36,343654.0,8.1337,8.1337,8.1271,8.1337,343654.0
2016-08-22 15:50:00,12.36,12.36,12.34,12.35,1233470.0,8.1337,8.1337,8.1206,8.1271,1233470.0
2016-08-23 09:30:00,12.4,12.42,12.38,12.4,1357396.0,8.16,8.1732,8.1469,8.16,1357396.0
2016-08-23 09:40:00,12.4,12.41,12.37,12.41,522414.0,8.16,8.1666,8.1403,8.1666,522414.0
2016-08-23 09:50:00,12.4,12.42,12.39,12.4,513087.0,8.16,8.1732,8.1535,8.16,513087.0
2016-08-23 10:00:00,12.4,12.41,12.39,12.41,181564.0,8.16,8.1666,8.1535,8.1666,181564.0
2016-08-23 10:10:00,12.4,12.41,12.38,12.38,300292.0,8.16,8.1666,8.1469,8.1469,300292.0
2016-08-23 10:20:00,12.38,12.39,12.36,12.38,522668.0,8.1469,8.1535,8.1337,8.1469,522668.0
2016-08-23 10:30:00,12.38,12.38,12.35,12.37,1659966.0,8.1469,8.1469,8.1271,8.1403,1659966.0
2016-08-23 10:40:00,12.37,12.38,12.36,12.37,325069.0,8.1403,8.1469,8.1337,8.1403,325069.0
2016-08-23 10:50:00,12.37,12.39,12.36,12.38,306471.0,8.1403,8.1535,8.1337,8.1469,306471.0
2016-08-23 11:00:00,12.38,12.38,12.36,12.37,417864.0,8.1469,8.1469,8.1337,8.1403,417864.0
2016-08-23 11:10:00,12.38,12.39,12.37,12.38,528223.0,8.1469,8.1535,8.1403,8.1469,528223.0
2016-08-23 11:20:00,12.39,12.4,12.38,12.38,720877.0,8.1535,8.16,8.1469,8.1469,720877.0
2016-08-23 11:30:00,12.39,12.39,12.38,12.39,245044.0,8.1535,8.1535,8.1469,8.1535,245044.0
2016-08-23 11:40:00,12.38,12.39,12.37,12.39,962625.0,8.1469,8.1535,8.1403,8.1535,962625.0
2016-08-23 11:50:00,12.39,12.4,12.36,12.36,532505.0,8.1535,8.16,8.1337,8.1337,532505.0
2016-08-23 12:00:00,12.36,12.37,12.34,12.35,690269.0,8.1337,8.1403,8.1206,8.1271,690269.0
2016-08-23 12:10:00,12.35,12.38,12.34,12.38,475506.0,8.1271,8.1469,8.1206,8.1469,475506.0
2016-08-23 12:20:00,12.38,12.38,12.36,12.36,214335.0,8.1469,8.1469,8.1337,8.1337,214335.0
2016-08-23 12:30:00,12.36,12.37,12.35,12.35,386976.0,8.1337,8.1403,8.1271,8.1271,386976.0
2016-08-23 12:40:00,12.35,12.36,12.35,12.35,202187.0,8.1271,8.1337,8.1271,8.1271,202187.0
2016-08-23 12:50:00,12.36,12.36,12.33,12.35,500001.0,8.1337,8.1337,8.114,8.1271,500001.0
2016-08-23 13:00:00,12.35,12.36,12.34,12.36,403846.0,8.1271,8.1337,8.1206,8.1337,403846.0
2016-08-23 13:10:00,12.36,12.38,12.35,12.38,459656.0,8.1337,8.1469,8.1271,8.1469,459656.0
2016-08-23 13:20:00,12.38,12.38,12.36,12.36,719509.0,8.1469,8.1469,8.1337,8.1337,719509.0
2016-08-23 13:30:00,12.36,12.38,12.35,12.36,777742.0,8.1337,8.1469,8.1271,8.1337,777742.0
2016-08-23 13:40:00,12.37,12.37,12.35,12.37,433006.0,8.1403,8.1403,8.1271,8.1403,433006.0
2016-08-23 13:50:00,12.37,12.37,12.35,12.35,324956.0,8.1403,8.1403,8.1271,8.1271,324956.0
2016-08-23 14:00:00,12.36,12.36,12.34,12.34,277113.0,8.1337,8.1337,8.1206,8.1206,277113.0
2016-08-23 14:10:00,12.35,12.35,12.33,12.34,480168.0,8.1271,8.1271,8.114,8.1206,480168.0
2016-08-23 14:20:00,12.34,12.34,12.32,12.33,556135.0,8.1206,8.1206,8.1074,8.114,556135.0
2016-08-23 14:30:00,12.33,12.34,12.33,12.34,282436.0,8.114,8.1206,8.114,8.1206,282436.0
2016-08-23 14:40:00,12.33,12.37,12.33,12.36,2044496.0,8.114,8.1403,8.114,8.1337,2044496.0
2016-08-23 14:50:00,12.36,12.37,12.35,12.37,440402.0,8.1337,8.1403,8.1271,8.1403,440402.0
2016-08-23 15:00:00,12.37,12.38,12.36,12.38,1097948.0,8.1403,8.1469,8.1337,8.1469,1097948.0
2016-08-23 15:10:00,12.37,12.4,12.36,12.4,1833772.0,8.1403,8.16,8.1337,8.16,1833772.0
2016-08-23 15:20:00,12.4,12.42,12.39,12.4,1449223.0,8.16,8.1732,8.1535,8.16,1449223.0
2016-08-23 15:30:00,12.4,12.41,12.39,12.41,808802.0,8.16,8.1666,8.1535,8.1666,808802.0
2016-08-23 15:40:00,12.4,12.42,12.4,12.42,1004673.0,8.16,8.1732,8.16,8.1732,1004673.0
2016-08-23 15:50:00,12.42,12.43,12.4,12.43,5011061.0,8.1732,8.1798,8.16,8.1798,5011061.0
2016-08-24 09:30:00,12.41,12.43,12.37,12.43,1106595.0,8.1666,8.1798,8.1403,8.1798,1106595.0
2016-08-24 09:40:00,12.43,12.44,12.41,12.42,301580.0,8.1798,8.1864,8.1666,8.1732,301580.0
2016-08-24 09:50:00,12.42,12.42,12.38,12.38,337963.0,8.1732,8.1732,8.1469,8.1469,337963.0
2016-08-24 10:00:00,12.39,12.41,12.38,12.39,434881.0,8.1535,8.1666,8.1469,8.1535,434881.0
2016-08-24 10:10:00,12.4,12.4,12.37,12.38,293690.0,8.16,8.16,8.1403,8.1469,293690.0
2016-08-24 10:20:00,12.38,12.39,12.36,12.36,569298.0,8.1469,8.1535,8.1337,8.1337,569298.0
2016-08-24 10:30:00,12.37,12.39,12.36,12.39,770844.0,8.1403,8.1535,8.1337,8.1535,770844.0
2016-08-24 10:40:00,12.38,12.39,12.35,12.36,714815.0,8.1469,8.1535,8.1271,8.1337,714815.0
2016-08-24 10:50:00,12.36,12.37,12.35,12.37,517344.0,8.1337,8.1403,8.1271,8.1403,517344.0
2016-08-24 11:00:00,12.37,12.38,12.36,12.38,272741.0,8.1403,8.1469,8.1337,8.1469,272741.0
2016-08-24 11:10:00,12.38,12.39,12.36,12.37,415391.0,8.1469,8.1535,8.1337,8.1403,415391.0
2016-08-24 11:20:00,12.37,12.38,12.36,12.37,163033.0,8.1403,8.1469,8.1337,8.1403,163033.0
2016-08-24 11:30:00,12.38,12.38,12.36,12.37,148949.0,8.1469,8.1469,8.1337,8.1403,148949.0
2016-08-24 11:40:00,12.36,12.37,12.35,12.35,344766.0,8.1337,8.1403,8.1271,8.1271,344766.0
2016-08-24 11:50:00,12.35,12.36,12.35,12.35,167106.0,8.1271,8.1337,8.1271,8.1271,167106.0
2016-08-24 12:00:00,12.35,12.36,12.35,12.36,197080.0,8.1271,8.1337,8.1271,8.1337,197080.0
2016-08-24 12:10:00,12.36,12.37,12.35,12.36,473355.0,8.1337,8.1403,8.1271,8.1337,473355.0
2016-08-24 12:20:00,12.36,12.36,12.35,12.36,121209.0,8.1337,8.1337,8.1271,8.1337,121209.0
2016-08-24 12:30:00,12.36,12.36,12.35,12.35,210048.0,8.1337,8.1337,8.1271,8.1271,210048.0
2016-08-24 12:40:00,12.35,12.36,12.35,12.36,164320.0,8.1271,8.1337,8.1271,8.1337,164320.0
2016-08-24 12:50:00,12.36,12.36,12.35,12.36,156870.0,8.1337,8.1337,8.1271,8.1337,156870.0
2016-08-24 13:00:00,12.35,12.36,12.35,12.35,119851.0,8.1271,8.1337,8.1271,8.1271,119851.0
2016-08-24 13:10:00,12.35,12.36,12.35,12.35,187495.0,8.1271,8.1337,8.1271,8.1271,187495.0
2016-08-24 13:20:00,12.35,12.36,12.35,12.36,333284.0,8.1271,8.1337,8.1271,8.1337,333284.0
2016-08-24 13:30:00,12.35,12.36,12.34,12.34,306125.0,8.1271,8.1337,8.1206,8.1206,306125.0
2016-08-24 13:40:00,12.35,12.36,12.33,12.36,901506.0,8.1271,8.1337,8.114,8.1337,901506.0
2016-08-24 13:50:00,12.36,12.36,12.34,12.36,338727.0,8.1337,8.1337,8.1206,8.1337,338727.0
2016-08-24 14:00:00,12.35,12.36,12.33,12.34,327533.0,8.1271,8.1337,8.114,8.1206,327533.0
2016-08-24 14:10:00,12.34,12.35,12.33,12.34,194374.0,8.1206,8.1271,8.114,8.1206,194374.0
2016-08-24 14:20:00,12.34,12.34,12.32,12.34,366149.0,8.1206,8.1206,8.1074,8.1206,366149.0
2016-08-24 14:30:00,12.34,12.34,12.33,12.34,228159.0,8.1206,8.1206,8.114,8.1206,228159.0
2016-08-24 14:40:00,12.34,12.34,12.33,12.34,179111.0,8.1206,8.1206,8.114,8.1206,179111.0
2016-08-24 14:50:00,12.34,12.35,12.33,12.35,272096.0,8.1206,8.1271,8.114,8.1271,272096.0
2016-08-24 15:00:00,12.34,12.35,12.33,12.34,298042.0,8.1206,8.1271,8.114,8.1206,298042.0
2016-08-24 15:10:00,12.34,12.34,12.31,12.31,619717.0,8.1206,8.1206,8.1008,8.1008,619717.0
2016-08-24 15:20:00,12.32,12.33,12.31,12.31,410423.0,8.1074,8.114,8.1008,8.1008,410423.0
2016-08-24 15:30:00,12.32,12.32,12.3,12.3,951472.0,8.1074,8.1074,8.0942,8.0942,951472.0
2016-08-24 15:40:00,12.3,12.31,12.28,12.28,996478.0,8.0942,8.1008,8.0811,8.0811,996478.0
2016-08-24 15:50:00,12.29,12.31,12.28,12.31,2484304.0,8.0877,8.1008,8.0811,8.1008,2484304.0
2016-08-25 09:30:00,12.3,12.3,12.21,12.21,1563764.0,8.0942,8.0942,8.035,8.035,1563764.0
2016-08-25 09:40:00,12.22,12.25,12.21,12.24,1098351.0,8.0416,8.0613,8.035,8.0547,1098351.0
2016-08-25 09:50:00,12.24,12.24,12.22,12.23,742356.0,8.0547,8.0547,8.0416,8.0482,742356.0
2016-08-25 10:00:00,12.24,12.25,12.23,12.25,568615.0,8.0547,8.0613,8.0482,8.0613,568615.0
2016-08-25 10:10:00,12.25,12.29,12.24,12.28,535374.0,8.0613,8.0877,8.0547,8.0811,535374.0
2016-08-25 10:20:00,12.27,12.28,12.25,12.26,349298.0,8.0745,8.0811,8.0613,8.0679,349298.0
2016-08-25 10:30:00,12.26,12.29,12.25,12.27,711826.0,8.0679,8.0877,8.0613,8.0745,711826.0
2016-08-25 10:40:00,12.27,12.33,12.27,12.33,1340127.0,8.0745,8.114,8.0745,8.114,1340127.0
2016-08-25 10:50:00,12.33,12.33,12.31,12.31,594210.0,8.114,8.114,8.1008,8.1008,594210.0
2016-08-25 11:00:00,12.31,12.36,12.31,12.35,787226.0,8.1008,8.1337,8.1008,8.1271,787226.0
2016-08-25 11:10:00,12.34,12.35,12.32,12.34,442395.0,8.1206,8.1271,8.1074,8.1206,442395.0
2016-08-25 11:20:00,12.34,12.37,12.33,12.36,556771.0,8.1206,8.1403,8.114,8.1337,556771.0
2016-08-25 11:30:00,12.37,12.38,12.36,12.36,1031072.0,8.1403,8.1469,8.1337,8.1337,1031072.0
2016-08-25 11:40:00,12.37,12.38,12.36,12.38,611023.0,8.1403,8.1469,8.1337,8.1469,611023.0
2016-08-25 11:50:00,12.38,12.39,12.37,12.38,798986.0,8.1469,8.1535,8.1403,8.1469,798986.0
2016-08-25 12:00:00,12.38,12.39,12.37,12.38,794625.0,8.1469,8.1535,8.1403,8.1469,794625.0
2016-08-25 12:10:00,12.39,12.39,12.36,12.36,2727346.0,8.1535,8.1535,8.1337,8.1337,2727346.0
2016-08-25 12:20:00,12.36,12.39,12.36,12.38,2409597.0,8.1337,8.1535,8.1337,8.1469,2409597.0
2016-08-25 12:30:00,12.38,12.42,12.37,12.4,2799010.0,8.1469,8.1732,8.1403,8.16,2799010.0
2016-08-25 12:40:00,12.4,12.46,12.4,12.45,3726673.0,8.16,8.1995,8.16,8.1929,3726673.0
2016-08-25 12:50:00,12.45,12.47,12.41,12.42,1095899.0,8.1929,8.2061,8.1666,8.1732,1095899.0
2016-08-25 13:00:00,12.42,12.43,12.41,12.43,439934.0,8.1732,8.1798,8.1666,8.1798,439934.0
2016-08-25 13:10:00,12.42,12.43,12.42,12.42,155513.0,8.1732,8.1798,8.1732,8.1732,155513.0
2016-08-25 13:20:00,12.42,12.43,12.42,12.43,265924.0,8.1732,8.1798,8.1732,8.1798,265924.0
2016-08-25 13:30:00,12.43,12.44,12.4,12.4,821985.0,8.1798,8.1864,8.16,8.16,821985.0
2016-08-25 13:40:00,12.4,12.42,12.39,12.42,380080.0,8.16,8.1732,8.1535,8.1732,380080.0
2016-08-25 13:50:00,12.42,12.42,12.39,12.39,520913.0,8.1732,8.1732,8.1535,8.1535,520913.0
2016-08-25 14:00:00,12.39,12.4,12.37,12.37,305962.0,8.1535,8.16,8.1403,8.1403,305962.0
2016-08-25 14:10:00,12.37,12.41,12.37,12.41,950751.0,8.1403,8.1666,8.1403,8.1666,950751.0
2016-08-25 14:20:00,12.4,12.44,12.39,12.43,1227919.0,8.16,8.1864,8.1535,8.1798,1227919.0
2016-08-25 14:30:00,12.43,12.46,12.42,12.46,876098.0,8.1798,8.1995,8.1732,8.1995,876098.0
2016-08-25 14:40:00,12.46,12.47,12.45,12.46,846563.0,8.1995,8.2061,8.1929,8.1995,846563.0
2016-08-25 14:50:00,12.46,12.47,12.45,12.46,1461144.0,8.1995,8.2061,8.1929,8.1995,1461144.0
2016-08-25 15:00:00,12.46,12.47,12.44,12.47,909734.0,8.1995,8.2061,8.1864,8.2061,909734.0
2016-08-25 15:10:00,12.47,12.49,12.46,12.49,1159439.0,8.2061,8.2193,8.1995,8.2193,1159439.0
2016-08-25 15:20:00,12.49,12.49,12.47,12.49,1294488.0,8.2193,8.2193,8.2061,8.2193,1294488.0
2016-08-25 15:30:00,12.49,12.49,12.48,12.49,518165.0,8.2193,8.2193,8.2127,8.2193,518165.0
2016-08-25 15:40:00,12.49,12.52,12.47,12.48,3081628.0,8.2193,8.239,8.2061,8.2127,3081628.0
2016-08-25 15:50:00,12.47,12.49,12.46,12.48,2303524.0,8.2061,8.2193,8.1995,8.2127,2303524.0
2016-08-26 09:30:00,12.47,12.55,12.44,12.51,1213068.0,8.2061,8.2587,8.1864,8.2324,1213068.0
2016-08-26 09:40:00,12.5,12.52,12.5,12.5,325093.0,8.2258,8.239,8.2258,8.2258,325093.0
2016-08-26 09:50:00,12.5,12.51,12.5,12.51,499924.0,8.2258,8.2324,8.2258,8.2324,499924.0
2016-08-26 10:00:00,12.51,12.55,12.48,12.54,1515049.0,8.2324,8.2587,8.2127,8.2522,1515049.0
2016-08-26 10:10:00,12.53,12.55,12.51,12.54,515402.0,8.2456,8.2587,8.2324,8.2522,515402.0
2016-08-26 10:20:00,12.54,12.55,12.52,12.54,416289.0,8.2522,8.2587,8.239,8.2522,416289.0
2016-08-26 10:30:00,12.53,12.54,12.51,12.52,1673599.0,8.2456,8.2522,8.2324,8.239,1673599.0
2016-08-26 10:40:00,12.53,12.53,12.5,12.51,387912.0,8.2456,8.2456,8.2258,8.2324,387912.0
2016-08-26 10:50:00,12.52,12.52,12.5,12.51,388690.0,8.239,8.239,8.2258,8.2324,388690.0
2016-08-26 11:00:00,12.51,12.52,12.5,12.51,378081.0,8.2324,8.239,8.2258,8.2324,378081.0
2016-08-26 11:10:00,12.51,12.52,12.49,12.49,522532.0,8.2324,8.239,8.2193,8.2193,522532.0
2016-08-26 11:20:00,12.5,12.51,12.49,12.5,269653.0,8.2258,8.2324,8.2193,8.2258,269653.0
2016-08-26 11:30:00,12.51,12.51,12.48,12.48,283033.0,8.2324,8.2324,8.2127,8.2127,283033.0
2016-08-26 11:40:00,12.48,12.49,12.46,12.48,389658.0,8.2127,8.2193,8.1995,8.2127,389658.0
2016-08-26 11:50:00,12.48,12.48,12.43,12.45,364343.0,8.2127,8.2127,8.1798,8.1929,364343.0
2016-08-26 12:00:00,12.44,12.45,12.39,12.4,446254.0,8.1864,8.1929,8.1535,8.16,446254.0
2016-08-26 12:10:00,12.4,12.41,12.37,12.41,644069.0,8.16,8.1666,8.1403,8.1666,644069.0
2016-08-26 12:20:00,12.41,12.42,12.4,12.41,281255.0,8.1666,8.1732,8.16,8.1666,281255.0
2016-08-26 12:30:00,12.4,12.43,12.39,12.42,500373.0,8.16,8.1798,8.1535,8.1732,500373.0
2016-08-26 12:40:00,12.41,12.43,12.41,12.42,223319.0,8.1666,8.1798,8.1666,8.1732,223319.0
2016-08-26 12:50:00,12.42,12.42,12.41,12.42,247066.0,8.1732,8.1732,8.1666,8.1732,247066.0
2016-08-26 13:00:00,12.42,12.43,12.4,12.43,413714.0,8.1732,8.1798,8.16,8.1798,413714.0
2016-08-26 13:10:00,12.43,12.44,12.4,12.41,1496037.0,8.1798,8.1864,8.16,8.1666,1496037.0
2016-08-26 13:20:00,12.4,12.41,12.39,12.41,425340.0,8.16,8.1666,8.1535,8.1666,425340.0
2016-08-26 13:30:00,12.4,12.41,12.39,12.4,273280.0,8.16,8.1666,8.1535,8.16,273280.0
2016-08-26 13:40:00,12.4,12.4,12.38,12.4,283694.0,8.16,8.16,8.1469,8.16,283694.0
2016-08-26 13:50:00,12.4,12.4,12.37,12.39,390550.0,8.16,8.16,8.1403,8.1535,390550.0
2016-08-26 14:00:00,12.38,12.39,12.36,12.38,415156.0,8.1469,8.1535,8.1337,8.1469,415156.0
2016-08-26 14:10:00,12.38,12.39,12.35,12.37,462440.0,8.1469,8.1535,8.1271,8.1403,462440.0
2016-08-26 14:20:00,12.36,12.37,12.34,12.35,439531.0,8.1337,8.1403,8.1206,8.1271,439531.0
2016-08-26 14:30:00,12.36,12.36,12.34,12.36,273850.0,8.1337,8.1337,8.1206,8.1337,273850.0
2016-08-26 14:40:00,12.36,12.36,12.34,12.35,541494.0,8.1337,8.1337,8.1206,8.1271,541494.0
2016-08-26 14:50:00,12.34,12.36,12.34,12.36,313171.0,8.1206,8.1337,8.1206,8.1337,313171.0
2016-08-26 15:00:00,12.36,12.38,12.35,12.37,526955.0,8.1337,8.1469,8.1271,8.1403,526955.0
2016-08-26 15:10:00,12.37,12.39,12.36,12.38,433499.0,8.1403,8.1535,8.1337,8.1469,433499.0
2016-08-26 15:20:00,12.38,12.4,12.37,12.4,365769.0,8.1469,8.16,8.1403,8.16,365769.0
2016-08-26 15:30:00,12.4,12.41,12.38,12.4,632004.0,8.16,8.1666,8.1469,8.16,632004.0
2016-08-26 15:40:00,12.4,12.4,12.38,12.38,412771.0,8.16,8.16,8.1469,8.1469,412771.0
2016-08-26 15:50:00,12.38,12.39,12.37,12.39,1657770.0,8.1469,8.1535,8.1403,8.1535,1657770.0
2016-08-29 09:30:00,12.38,12.5,12.38,12.46,1990530.0,8.1469,8.2258,8.1469,8.1995,1990530.0
2016-08-29 09:40:00,12.46,12.48,12.44,12.46,843703.0,8.1995,8.2127,8.1864,8.1995,843703.0
2016-08-29 09:50:00,12.46,12.46,12.41,12.44,772273.0,8.1995,8.1995,8.1666,8.1864,772273.0
2016-08-29 10:00:00,12.44,12.45,12.42,12.43,700138.0,8.1864,8.1929,8.1732,8.1798,700138.0
2016-08-29 10:10:00,12.43,12.43,12.41,12.42,610127.0,8.1798,8.1798,8.1666,8.1732,610127.0
2016-08-29 10:20:00,12.42,12.44,12.42,12.44,238416.0,8.1732,8.1864,8.1732,8.1864,238416.0
2016-08-29 10:30:00,12.44,12.45,12.42,12.45,633367.0,8.1864,8.1929,8.1732,8.1929,633367.0
2016-08-29 10:40:00,12.44,12.47,12.44,12.47,768640.0,8.1864,8.2061,8.1864,8.2061,768640.0
2016-08-29 10:50:00,12.47,12.49,12.46,12.48,710211.0,8.2061,8.2193,8.1995,8.2127,710211.0
2016-08-29 11:00:00,12.48,12.49,12.47,12.48,311386.0,8.2127,8.2193,8.2061,8.2127,311386.0
2016-08-29 11:10:00,12.49,12.49,12.46,12.46,486140.0,8.2193,8.2193,8.1995,8.1995,486140.0
2016-08-29 11:20:00,12.46,12.47,12.46,12.47,192659.0,8.1995,8.2061,8.1995,8.2061,192659.0
2016-08-29 11:30:00,12.46,12.47,12.44,12.46,284116.0,8.1995,8.2061,8.1864,8.1995,284116.0
2016-08-29 11:40:00,12.45,12.5,12.45,12.49,873861.0,8.1929,8.2258,8.1929,8.2193,873861.0
2016-08-29 11:50:00,12.49,12.49,12.47,12.48,1135995.0,8.2193,8.2193,8.2061,8.2127,1135995.0
2016-08-29 12:00:00,12.48,12.48,12.45,12.45,245984.0,8.2127,8.2127,8.1929,8.1929,245984.0
2016-08-29 12:10:00,12.45,12.46,12.45,12.46,280750.0,8.1929,8.1995,8.1929,8.1995,280750.0
2016-08-29 12:20:00,12.45,12.46,12.45,12.46,194413.0,8.1929,8.1995,8.1929,8.1995,194413.0
2016-08-29 12:30:00,12.46,12.46,12.45,12.45,128283.0,8.1995,8.1995,8.1929,8.1929,128283.0
2016-08-29 12:40:00,12.46,12.47,12.45,12.46,664206.0,8.1995,8.2061,8.1929,8.1995,664206.0
2016-08-29 12:50:00,12.47,12.48,12.46,12.48,235309.0,8.2061,8.2127,8.1995,8.2127,235309.0
2016-08-29 13:00:00,12.48,12.49,12.47,12.49,599103.0,8.2127,8.2193,8.2061,8.2193,599103.0
2016-08-29 13:10:00,12.49,12.49,12.48,12.48,236287.0,8.2193,8.2193,8.2127,8.2127,236287.0
2016-08-29 13:20:00,12.48,12.49,12.47,12.48,183442.0,8.2127,8.2193,8.2061,8.2127,183442.0
2016-08-29 13:30:00,12.48,12.49,12.47,12.49,269058.0,8.2127,8.2193,8.2061,8.2193,269058.0
2016-08-29 13:40:00,12.49,12.49,12.48,12.49,195145.0,8.2193,8.2193,8.2127,8.2193,195145.0
2016-08-29 13:50:00,12.48,12.49,12.48,12.49,141974.0,8.2127,8.2193,8.2127,8.2193,141974.0
2016-08-29 14:00:00,12.49,12.49,12.48,12.49,328393.0,8.2193,8.2193,8.2127,8.2193,328393.0
2016-08-29 14:10:00,12.49,12.49,12.47,12.49,517407.0,8.2193,8.2193,8.2061,8.2193,517407.0
2016-08-29 14:20:00,12.49,12.49,12.48,12.49,295840.0,8.2193,8.2193,8.2127,8.2193,295840.0
2016-08-29 14:30:00,12.49,12.49,12.48,12.49,314569.0,8.2193,8.2193,8.2127,8.2193,314569.0
2016-08-29 14:40:00,12.49,12.49,12.48,12.48,368096.0,8.2193,8.2193,8.2127,8.2127,368096.0
2016-08-29 14:50:00,12.48,12.49,12.48,12.49,291078.0,8.2127,8.2193,8.2127,8.2193,291078.0
2016-08-29 15:00:00,12.49,12.49,12.48,12.49,308935.0,8.2193,8.2193,8.2127,8.2193,308935.0
2016-08-29 15:10:00,12.49,12.49,12.47,12.48,576127.0,8.2193,8.2193,8.2061,8.2127,576127.0
2016-08-29 15:20:00,12.48,12.48,12.46,12.46,294722.0,8.2127,8.2127,8.1995,8.1995,294722.0
2016-08-29 15:30:00,12.46,12.47,12.46,12.47,310291.0,8.1995,8.2061,8.1995,8.2061,310291.0
2016-08-29 15:40:00,12.47,12.47,12.46,12.46,464927.0,8.2061,8.2061,8.1995,8.1995,464927.0
2016-08-29 15:50:00,12.47,12.48,12.46,12.47,1324430.0,8.2061,8.2127,8.1995,8.2061,1324430.0
2016-08-30 09:30:00,12.44,12.5,12.44,12.48,1298788.0,8.1864,8.2258,8.1864,8.2127,1298788.0
2016-08-30 09:40:00,12.48,12.54,12.47,12.54,1348177.0,8.2127,8.2522,8.2061,8.2522,1348177.0
2016-08-30 09:50:00,12.54,12.55,12.52,12.54,1072535.0,8.2522,8.2587,8.239,8.2522,1072535.0
2016-08-30 10:00:00,12.54,12.54,12.51,12.52,546348.0,8.2522,8.2522,8.2324,8.239,546348.0
2016-08-30 10:10:00,12.52,12.54,12.51,12.51,519896.0,8.239,8.2522,8.2324,8.2324,519896.0
2016-08-30 10:20:00,12.51,12.53,12.5,12.53,648579.0,8.2324,8.2456,8.2258,8.2456,648579.0
2016-08-30 10:30:00,12.52,12.53,12.49,12.49,635143.0,8.239,8.2456,8.2193,8.2193,635143.0
2016-08-30 10:40:00,12.49,12.5,12.47,12.47,493274.0,8.2193,8.2258,8.2061,8.2061,493274.0
2016-08-30 10:50:00,12.47,12.5,12.47,12.49,412475.0,8.2061,8.2258,8.2061,8.2193,412475.0
2016-08-30 11:00:00,12.48,12.5,12.47,12.47,444591.0,8.2127,8.2258,8.2061,8.2061,444591.0
2016-08-30 11:10:00,12.47,12.48,12.44,12.45,541734.0,8.2061,8.2127,8.1864,8.1929,541734.0
2016-08-30 11:20:00,12.46,12.46,12.43,12.44,504567.0,8.1995,8.1995,8.1798,8.1864,504567.0
2016-08-30 11:30:00,12.43,12.46,12.43,12.45,637367.0,8.1798,8.1995,8.1798,8.1929,637367.0
2016-08-30 11:40:00,12.45,12.46,12.43,12.45,350307.0,8.1929,8.1995,8.1798,8.1929,350307.0
2016-08-30 11:50:00,12.45,12.46,12.43,12.46,913785.0,8.1929,8.1995,8.1798,8.1995,913785.0
2016-08-30 12:00:00,12.46,12.51,12.45,12.51,981050.0,8.1995,8.2324,8.1929,8.2324,981050.0
2016-08-30 12:10:00,12.51,12.54,12.5,12.53,1743090.0,8.2324,8.2522,8.2258,8.2456,1743090.0
2016-08-30 12:20:00,12.52,12.53,12.5,12.5,580109.0,8.239,8.2456,8.2258,8.2258,580109.0
2016-08-30 12:30:00,12.5,12.54,12.5,12.53,1106165.0,8.2258,8.2522,8.2258,8.2456,1106165.0
2016-08-30 12:40:00,12.54,12.55,12.53,12.54,451250.0,8.2522,8.2587,8.2456,8.2522,451250.0
2016-08-30 12:50:00,12.55,12.55,12.54,12.54,142533.0,8.2587,8.2587,8.2522,8.2522,142533.0
2016-08-30 13:00:00,12.54,12.55,12.54,12.54,400936.0,8.2522,8.2587,8.2522,8.2522,400936.0
2016-08-30 13:10:00,12.54,12.55,12.54,12.54,116600.0,8.2522,8.2587,8.2522,8.2522,116600.0
2016-08-30 13:20:00,12.54,12.55,12.54,12.54,132931.0,8.2522,8.2587,8.2522,8.2522,132931.0
2016-08-30 13:30:00,12.54,12.55,12.54,12.54,146553.0,8.2522,8.2587,8.2522,8.2522,146553.0
2016-08-30 13:40:00,12.54,12.55,12.54,12.54,266566.0,8.2522,8.2587,8.2522,8.2522,266566.0
2016-08-30 13:50:00,12.54,12.55,12.53,12.55,550673.0,8.2522,8.2587,8.2456,8.2587,550673.0
2016-08-30 14:00:00,12.54,12.55,12.53,12.54,404509.0,8.2522,8.2587,8.2456,8.2522,404509.0
2016-08-30 14:10:00,12.54,12.54,12.53,12.54,257703.0,8.2522,8.2522,8.2456,8.2522,257703.0
2016-08-30 14:20:00,12.53,12.54,12.52,12.54,345826.0,8.2456,8.2522,8.239,8.2522,345826.0
2016-08-30 14:30:00,12.54,12.54,12.52,12.53,458095.0,8.2522,8.2522,8.239,8.2456,458095.0
2016-08-30 14:40:00,12.54,12.54,12.53,12.54,208917.0,8.2522,8.2522,8.2456,8.2522,208917.0
2016-08-30 14:50:00,12.54,12.54,12.53,12.54,121964.0,8.2522,8.2522,8.2456,8.2522,121964.0
2016-08-30 15:00:00,12.54,12.54,12.53,12.54,214297.0,8.2522,8.2522,8.2456,8.2522,214297.0
2016-08-30 15:10:00,12.54,12.54,12.53,12.54,218459.0,8.2522,8.2522,8.2456,8.2522,218459.0
2016-08-30 15:20:00,12.54,12.55,12.53,12.54,645989.0,8.2522,8.2587,8.2456,8.2522,645989.0
2016-08-30 15:30:00,12.54,12.55,12.54,12.55,385982.0,8.2522,8.2587,8.2522,8.2587,385982.0
2016-08-30 15:40:00,12.54,12.56,12.54,12.55,760066.0,8.2522,8.2653,8.2522,8.2587,760066.0
2016-08-30 15:50:00,12.56,12.56,12.55,12.56,1417170.0,8.2653,8.2653,8.2587,8.2653,1417170.0
2016-08-31 09:30:00,12.48,12.59,12.48,12.58,1254280.0,8.2127,8.2851,8.2127,8.2785,1254280.0
2016-08-31 09:40:00,12.58,12.59,12.53,12.59,888571.0,8.2785,8.2851,8.2456,8.2851,888571.0
2016-08-31 09:50:00,12.59,12.6,12.56,12.58,472429.0,8.2851,8.2917,8.2653,8.2785,472429.0
2016-08-31 10:00:00,12.58,12.6,12.58,12.6,479944.0,8.2785,8.2917,8.2785,8.2917,479944.0
2016-08-31 10:10:00,12.6,12.61,12.57,12.57,1403952.0,8.2917,8.2982,8.2719,8.2719,1403952.0
2016-08-31 10:20:00,12.58,12.6,12.57,12.59,624067.0,8.2785,8.2917,8.2719,8.2851,624067.0
2016-08-31 10:30:00,12.6,12.6,12.56,12.57,607778.0,8.2917,8.2917,8.2653,8.2719,607778.0
2016-08-31 10:40:00,12.57,12.58,12.56,12.56,325766.0,8.2719,8.2785,8.2653,8.2653,325766.0
2016-08-31 10:50:00,12.57,12.58,12.53,12.54,846029.0,8.2719,8.2785,8.2456,8.2522,846029.0
2016-08-31 11:00:00,12.53,12.54,12.51,12.54,646556.0,8.2456,8.2522,8.2324,8.2522,646556.0
2016-08-31 11:10:00,12.54,12.55,12.53,12.53,199421.0,8.2522,8.2587,8.2456,8.2456,199421.0
2016-08-31 11:20:00,12.53,12.55,12.53,12.54,186235.0,8.2456,8.2587,8.2456,8.2522,186235.0
2016-08-31 11:30:00,12.53,12.54,12.53,12.54,220671.0,8.2456,8.2522,8.2456,8.2522,220671.0
2016-08-31 11:40:00,12.53,12.56,12.53,12.54,628811.0,8.2456,8.2653,8.2456,8.2522,628811.0
2016-08-31 11:50:00,12.54,12.55,12.52,12.54,197326.0,8.2522,8.2587,8.239,8.2522,197326.0
2016-08-31 12:00:00,12.54,12.54,12.51,12.53,428505.0,8.2522,8.2522,8.2324,8.2456,428505.0
2016-08-31 12:10:00,12.53,12.53,12.51,12.52,372434.0,8.2456,8.2456,8.2324,8.239,372434.0
2016-08-31 12:20:00,12.52,12.52,12.51,12.51,139742.0,8.239,8.239,8.2324,8.2324,139742.0
2016-08-31 12:30:00,12.52,12.53,12.51,12.53,396171.0,8.239,8.2456,8.2324,8.2456,396171.0
2016-08-31 12:40:00,12.52,12.55,12.52,12.54,506311.0,8.239,8.2587,8.239,8.2522,506311.0
2016-08-31 12:50:00,12.53,12.55,12.52,12.54,776428.0,8.2456,8.2587,8.239,8.2522,776428.0
2016-08-31 13:00:00,12.54,12.55,12.52,12.53,542717.0,8.2522,8.2587,8.239,8.2456,542717.0
2016-08-31 13:10:00,12.52,12.53,12.52,12.52,208027.0,8.239,8.2456,8.239,8.239,208027.0
2016-08-31 13:20:00,12.53,12.54,12.51,12.53,377312.0,8.2456,8.2522,8.2324,8.2456,377312.0
2016-08-31 13:30:00,12.54,12.54,12.53,12.53,92681.0,8.2522,8.2522,8.2456,8.2456,92681.0
2016-08-31 13:40:00,12.53,12.54,12.52,12.54,321335.0,8.2456,8.2522,8.239,8.2522,321335.0
2016-08-31 13:50:00,12.54,12.54,12.52,12.53,186010.0,8.2522,8.2522,8.239,8.2456,186010.0
2016-08-31 14:00:00,12.53,12.55,12.52,12.53,370656.0,8.2456,8.2587,8.239,8.2456,370656.0
2016-08-31 14:10:00,12.53,12.55,12.53,12.54,438463.0,8.2456,8.2587,8.2456,8.2522,438463.0
2016-08-31 14:20:00,12.54,12.55,12.54,12.54,236005.0,8.2522,8.2587,8.2522,8.2522,236005.0
2016-08-31 14:30:00,12.54,12.55,12.53,12.54,293505.0,8.2522,8.2587,8.2456,8.2522,293505.0
2016-08-31 14:40:00,12.54,12.54,12.53,12.54,189697.0,8.2522,8.2522,8.2456,8.2522,189697.0
2016-08-31 14:50:00,12.53,12.54,12.52,12.53,262451.0,8.2456,8.2522,8.239,8.2456,262451.0
2016-08-31 15:00:00,12.53,12.54,12.53,12.54,181060.0,8.2456,8.2522,8.2456,8.2522,181060.0
2016-08-31 15:10:00,12.54,12.55,12.53,12.54,833395.0,8.2522,8.2587,8.2456,8.2522,833395.0
2016-08-31 15:20:00,12.55,12.57,12.54,12.57,1210088.0,8.2587,8.2719,8.2522,8.2719,1210088.0
2016-08-31 15:30:00,12.57,12.59,12.56,12.57,1051102.0,8.2719,8.2851,8.2653,8.2719,1051102.0
2016-08-31 15:40:00,12.58,12.6,12.57,12.59,1178335.0,8.2785,8.2917,8.2719,8.2851,1178335.0
2016-08-31 15:50:00,12.59,12.61,12.58,12.6,2567072.0,8.2851,8.2982,8.2785,8.2917,2567072.0
2016-09-01 09:30:00,12.66,12.7,12.62,12.67,2853978.0,8.3311,8.3575,8.3048,8.3377,2853978.0
2016-09-01 09:40:00,12.67,12.72,12.66,12.7,1591370.0,8.3377,8.3706,8.3311,8.3575,1591370.0
2016-09-01 09:50:00,12.7,12.7,12.62,12.63,1057682.0,8.3575,8.3575,8.3048,8.3114,1057682.0
2016-09-01 10:00:00,12.63,12.64,12.56,12.58,1709493.0,8.3114,8.318,8.2653,8.2785,1709493.0
2016-09-01 10:10:00,12.59,12.59,12.54,12.54,887536.0,8.2851,8.2851,8.2522,8.2522,887536.0
2016-09-01 10:20:00,12.54,12.55,12.46,12.46,2339180.0,8.2522,8.2587,8.1995,8.1995,2339180.0
2016-09-01 10:30:00,12.46,12.47,12.41,12.41,1672030.0,8.1995,8.2061,8.1666,8.1666,1672030.0
2016-09-01 10:40:00,12.42,12.45,12.41,12.44,738957.0,8.1732,8.1929,8.1666,8.1864,738957.0
2016-09-01 10:50:00,12.44,12.45,12.42,12.44,1431776.0,8.1864,8.1929,8.1732,8.1864,1431776.0
2016-09-01 11:00:00,12.44,12.44,12.35,12.38,1701660.0,8.1864,8.1864,8.1271,8.1469,1701660.0
2016-09-01 11:10:00,12.38,12.42,12.37,12.39,699837.0,8.1469,8.1732,8.1403,8.1535,699837.0
2016-09-01 11:20:00,12.39,12.44,12.38,12.43,792240.0,8.1535,8.1864,8.1469,8.1798,792240.0
2016-09-01 11:30:00,12.43,12.45,12.42,12.43,1174079.0,8.1798,8.1929,8.1732,8.1798,1174079.0
2016-09-01 11:40:00,12.42,12.45,12.4,12.44,595125.0,8.1732,8.1929,8.16,8.1864,595125.0
2016-09-01 11:50:00,12.44,12.45,12.41,12.44,557267.0,8.1864,8.1929,8.1666,8.1864,557267.0
2016-09-01 12:00:00,12.44,12.44,12.4,12.4,442871.0,8.1864,8.1864,8.16,8.16,442871.0
2016-09-01 12:10:00,12.4,12.43,12.38,12.42,1376448.0,8.16,8.1798,8.1469,8.1732,1376448.0
2016-09-01 12:20:00,12.41,12.46,12.41,12.45,976663.0,8.1666,8.1995,8.1666,8.1929,976663.0
2016-09-01 12:30:00,12.46,12.47,12.43,12.43,842721.0,8.1995,8.2061,8.1798,8.1798,842721.0
2016-09-01 12:40:00,12.44,12.46,12.43,12.44,352624.0,8.1864,8.1995,8.1798,8.1864,352624.0
2016-09-01 12:50:00,12.45,12.46,12.42,12.44,556615.0,8.1929,8.1995,8.1732,8.1864,556615.0
2016-09-01 13:00:00,12.43,12.45,12.43,12.45,338394.0,8.1798,8.1929,8.1798,8.1929,338394.0
2016-09-01 13:10:00,12.44,12.45,12.42,12.45,546628.0,8.1864,8.1929,8.1732,8.1929,546628.0
2016-09-01 13:20:00,12.45,12.46,12.43,12.46,463106.0,8.1929,8.1995,8.1798,8.1995,463106.0
2016-09-01 13:30:00,12.46,12.46,12.43,12.44,749355.0,8.1995,8.1995,8.1798,8.1864,749355.0
2016-09-01 13:40:00,12.44,12.45,12.42,12.44,506458.0,8.1864,8.1929,8.1732,8.1864,506458.0
2016-09-01 13:50:00,12.44,12.45,12.41,12.42,323878.0,8.1864,8.1929,8.1666,8.1732,323878.0
2016-09-01 14:00:00,12.42,12.43,12.4,12.4,515282.0,8.1732,8.1798,8.16,8.16,515282.0
2016-09-01 14:10:00,12.41,12.41,12.39,12.41,369021.0,8.1666,8.1666,8.1535,8.1666,369021.0
2016-09-01 14:20:00,12.41,12.42,12.4,12.42,270210.0,8.1666,8.1732,8.16,8.1732,270210.0
2016-09-01 14:30:00,12.41,12.42,12.39,12.39,381091.0,8.1666,8.1732,8.1535,8.1535,381091.0
2016-09-01 14:40:00,12.4,12.42,12.39,12.42,302691.0,8.16,8.1732,8.1535,8.1732,302691.0
2016-09-01 14:50:00,12.42,12.43,12.4,12.43,511677.0,8.1732,8.1798,8.16,8.1798,511677.0
2016-09-01 15:00:00,12.42,12.43,12.39,12.41,511820.0,8.1732,8.1798,8.1535,8.1666,511820.0
2016-09-01 15:10:00,12.41,12.44,12.39,12.42,2055704.0,8.1666,8.1864,8.1535,8.1732,2055704.0
2016-09-01 15:20:00,12.43,12.44,12.41,12.42,324164.0,8.1798,8.1864,8.1666,8.1732,324164.0
2016-09-01 15:30:00,12.42,12.42,12.4,12.41,447201.0,8.1732,8.1732,8.16,8.1666,447201.0
2016-09-01 15:40:00,12.41,12.44,12.4,12.43,892701.0,8.1666,8.1864,8.16,8.1798,892701.0
2016-09-01 15:50:00,12.43,12.44,12.42,12.43,2721064.0,8.1798,8.1864,8.1732,8.1798,2721064.0
2016-09-02 09:30:00,12.53,12.53,12.46,12.48,1656272.0,8.2456,8.2456,8.1995,8.2127,1656272.0
2016-09-02 09:40:00,12.48,12.52,12.47,12.49,548486.0,8.2127,8.239,8.2061,8.2193,548486.0
2016-09-02 09:50:00,12.49,12.51,12.46,12.5,852085.0,8.2193,8.2324,8.1995,8.2258,852085.0
2016-09-02 10:00:00,12.5,12.53,12.49,12.51,1322061.0,8.2258,8.2456,8.2193,8.2324,1322061.0
2016-09-02 10:10:00,12.52,12.53,12.49,12.5,1164406.0,8.239,8.2456,8.2193,8.2258,1164406.0
2016-09-02 10:20:00,12.5,12.55,12.49,12.54,923917.0,8.2258,8.2587,8.2193,8.2522,923917.0
2016-09-02 10:30:00,12.54,12.57,12.54,12.54,1108783.0,8.2522,8.2719,8.2522,8.2522,1108783.0
2016-09-02 10:40:00,12.54,12.55,12.52,12.54,334471.0,8.2522,8.2587,8.239,8.2522,334471.0
2016-09-02 10:50:00,12.54,12.55,12.53,12.54,403876.0,8.2522,8.2587,8.2456,8.2522,403876.0
2016-09-02 11:00:00,12.53,12.56,12.53,12.54,539778.0,8.2456,8.2653,8.2456,8.2522,539778.0
2016-09-02 11:10:00,12.54,12.54,12.49,12.5,475303.0,8.2522,8.2522,8.2193,8.2258,475303.0
2016-09-02 11:20:00,12.49,12.51,12.48,12.48,527123.0,8.2193,8.2324,8.2127,8.2127,527123.0
2016-09-02 11:30:00,12.49,12.5,12.48,12.49,636619.0,8.2193,8.2258,8.2127,8.2193,636619.0
2016-09-02 11:40:00,12.48,12.5,12.48,12.5,282472.0,8.2127,8.2258,8.2127,8.2258,282472.0
2016-09-02 11:50:00,12.5,12.5,12.49,12.5,160838.0,8.2258,8.2258,8.2193,8.2258,160838.0
2016-09-02 12:00:00,12.5,12.5,12.49,12.5,228522.0,8.2258,8.2258,8.2193,8.2258,228522.0
2016-09-02 12:10:00,12.5,12.5,12.47,12.49,458036.0,8.2258,8.2258,8.2061,8.2193,458036.0
2016-09-02 12:20:00,12.49,12.49,12.46,12.48,301811.0,8.2193,8.2193,8.1995,8.2127,301811.0
2016-09-02 12:30:00,12.48,12.51,12.47,12.5,701650.0,8.2127,8.2324,8.2061,8.2258,701650.0
2016-09-02 12:40:00,12.5,12.5,12.48,12.49,256365.0,8.2258,8.2258,8.2127,8.2193,256365.0
2016-09-02 12:50:00,12.49,12.5,12.48,12.48,225899.0,8.2193,8.2258,8.2127,8.2127,225899.0
2016-09-02 13:00:00,12.49,12.49,12.48,12.48,88597.0,8.2193,8.2193,8.2127,8.2127,88597.0
2016-09-02 13:10:00,12.49,12.5,12.48,12.5,313739.0,8.2193,8.2258,8.2127,8.2258,313739.0
2016-09-02 13:20:00,12.49,12.5,12.48,12.5,211499.0,8.2193,8.2258,8.2127,8.2258,211499.0
2016-09-02 13:30:00,12.5,12.5,12.47,12.48,200886.0,8.2258,8.2258,8.2061,8.2127,200886.0
2016-09-02 13:40:00,12.48,12.49,12.47,12.49,227484.0,8.2127,8.2193,8.2061,8.2193,227484.0
2016-09-02 13:50:00,12.49,12.49,12.47,12.47,257915.0,8.2193,8.2193,8.2061,8.2061,257915.0
2016-09-02 14:00:00,12.48,12.49,12.47,12.49,232790.0,8.2127,8.2193,8.2061,8.2193,232790.0
2016-09-02 14:10:00,12.49,12.49,12.47,12.49,558264.0,8.2193,8.2193,8.2061,8.2193,558264.0
2016-09-02 14:20:00,12.49,12.49,12.46,12.46,717361.0,8.2193,8.2193,8.1995,8.1995,717361.0
2016-09-02 14:30:00,12.47,12.47,12.46,12.47,225558.0,8.2061,8.2061,8.1995,8.2061,225558.0
2016-09-02 14:40:00,12.46,12.48,12.46,12.48,165413.0,8.1995,8.2127,8.1995,8.2127,165413.0
2016-09-02 14:50:00,12.48,12.48,12.47,12.48,138244.0,8.2127,8.2127,8.2061,8.2127,138244.0
2016-09-02 15:00:00,12.48,12.49,12.47,12.49,226678.0,8.2127,8.2193,8.2061,8.2193,226678.0
2016-09-02 15:10:00,12.49,12.49,12.48,12.49,135914.0,8.2193,8.2193,8.2127,8.2193,135914.0
2016-09-02 15:20:00,12.49,12.5,12.48,12.5,455225.0,8.2193,8.2258,8.2127,8.2258,455225.0
2016-09-02 15:30:00,12.5,12.5,12.49,12.49,201155.0,8.2258,8.2258,8.2193,8.2193,201155.0
2016-09-02 15:40:00,12.5,12.5,12.48,12.48,406821.0,8.2258,8.2258,8.2127,8.2127,406821.0
2016-09-02 15:50:00,12.48,12.5,12.47,12.5,1566546.0,8.2127,8.2258,8.2061,8.2258,1566546.0
2016-09-06 09:30:00,12.49,12.52,12.46,12.47,1246241.0,8.2193,8.239,8.1995,8.2061,1246241.0
2016-09-06 09:40:00,12.48,12.49,12.45,12.48,547618.0,8.2127,8.2193,8.1929,8.2127,547618.0
2016-09-06 09:50:00,12.48,12.5,12.47,12.5,339671.0,8.2127,8.2258,8.2061,8.2258,339671.0
2016-09-06 10:00:00,12.49,12.52,12.46,12.48,972808.0,8.2193,8.239,8.1995,8.2127,972808.0
2016-09-06 10:10:00,12.48,12.49,12.44,12.45,595121.0,8.2127,8.2193,8.1864,8.1929,595121.0
2016-09-06 10:20:00,12.45,12.47,12.43,12.46,1078361.0,8.1929,8.2061,8.1798,8.1995,1078361.0
2016-09-06 10:30:00,12.47,12.51,12.46,12.5,1128419.0,8.2061,8.2324,8.1995,8.2258,1128419.0
2016-09-06 10:40:00,12.49,12.5,12.47,12.49,710617.0,8.2193,8.2258,8.2061,8.2193,710617.0
2016-09-06 10:50:00,12.49,12.54,12.49,12.54,883410.0,8.2193,8.2522,8.2193,8.2522,883410.0
2016-09-06 11:00:00,12.54,12.55,12.52,12.55,1065737.0,8.2522,8.2587,8.239,8.2587,1065737.0
2016-09-06 11:10:00,12.55,12.57,12.53,12.54,1423011.0,8.2587,8.2719,8.2456,8.2522,1423011.0
2016-09-06 11:20:00,12.55,12.57,12.53,12.57,773539.0,8.2587,8.2719,8.2456,8.2719,773539.0
2016-09-06 11:30:00,12.57,12.59,12.55,12.59,817909.0,8.2719,8.2851,8.2587,8.2851,817909.0
2016-09-06 11:40:00,12.59,12.6,12.55,12.59,1315949.0,8.2851,8.2917,8.2587,8.2851,1315949.0
2016-09-06 11:50:00,12.59,12.59,12.57,12.58,310623.0,8.2851,8.2851,8.2719,8.2785,310623.0
2016-09-06 12:00:00,12.58,12.6,12.57,12.6,915594.0,8.2785,8.2917,8.2719,8.2917,915594.0
2016-09-06 12:10:00,12.6,12.6,12.58,12.59,370350.0,8.2917,8.2917,8.2785,8.2851,370350.0
2016-09-06 12:20:00,12.58,12.59,12.58,12.58,304392.0,8.2785,8.2851,8.2785,8.2785,304392.0
2016-09-06 12:30:00,12.59,12.6,12.58,12.59,630686.0,8.2851,8.2917,8.2785,8.2851,630686.0
2016-09-06 12:40:00,12.59,12.62,12.58,12.61,976266.0,8.2851,8.3048,8.2785,8.2982,976266.0
2016-09-06 12:50:00,12.61,12.62,12.6,12.61,741299.0,8.2982,8.3048,8.2917,8.2982,741299.0
2016-09-06 13:00:00,12.61,12.63,12.6,12.61,1492862.0,8.2982,8.3114,8.2917,8.2982,1492862.0
2016-09-06 13:10:00,12.61,12.62,12.6,12.62,338361.0,8.2982,8.3048,8.2917,8.3048,338361.0
2016-09-06 13:20:00,12.62,12.62,12.6,12.62,561757.0,8.3048,8.3048,8.2917,8.3048,561757.0
2016-09-06 13:30:00,12.62,12.64,12.61,12.63,792380.0,8.3048,8.318,8.2982,8.3114,792380.0
2016-09-06 13:40:00,12.64,12.65,12.63,12.64,604346.0,8.318,8.3246,8.3114,8.318,604346.0
2016-09-06 13:50:00,12.65,12.65,12.63,12.64,674029.0,8.3246,8.3246,8.3114,8.318,674029.0
2016-09-06 14:00:00,12.65,12.65,12.62,12.62,429907.0,8.3246,8.3246,8.3048,8.3048,429907.0
2016-09-06 14:10:00,12.63,12.64,12.61,12.62,885305.0,8.3114,8.318,8.2982,8.3048,885305.0
2016-09-06 14:20:00,12.61,12.65,12.61,12.64,1057708.0,8.2982,8.3246,8.2982,8.318,1057708.0
2016-09-06 14:30:00,12.64,12.64,12.63,12.64,193758.0,8.318,8.318,8.3114,8.318,193758.0
2016-09-06 14:40:00,12.64,12.65,12.63,12.64,532784.0,8.318,8.3246,8.3114,8.318,532784.0
2016-09-06 14:50:00,12.63,12.67,12.63,12.67,723645.0,8.3114,8.3377,8.3114,8.3377,723645.0
2016-09-06 15:00:00,12.67,12.67,12.65,12.66,487887.0,8.3377,8.3377,8.3246,8.3311,487887.0
2016-09-06 15:10:00,12.66,12.66,12.65,12.65,380590.0,8.3311,8.3311,8.3246,8.3246,380590.0
2016-09-06 15:20:00,12.66,12.66,12.65,12.66,433322.0,8.3311,8.3311,8.3246,8.3311,433322.0
2016-09-06 15:30:00,12.65,12.66,12.63,12.63,1128449.0,8.3246,8.3311,8.3114,8.3114,1128449.0
2016-09-06 15:40:00,12.64,12.66,12.63,12.66,1678892.0,8.318,8.3311,8.3114,8.3311,1678892.0
2016-09-06 15:50:00,12.66,12.67,12.65,12.66,2740613.0,8.3311,8.3377,8.3246,8.3311,2740613.0
2016-09-07 09:30:00,12.62,12.7,12.62,12.66,1621190.0,8.3048,8.3575,8.3048,8.3311,1621190.0
2016-09-07 09:40:00,12.65,12.72,12.65,12.72,831269.0,8.3246,8.3706,8.3246,8.3706,831269.0
2016-09-07 09:50:00,12.72,12.72,12.68,12.68,480358.0,8.3706,8.3706,8.3443,8.3443,480358.0
2016-09-07 10:00:00,12.68,12.71,12.67,12.7,768017.0,8.3443,8.364,8.3377,8.3575,768017.0
2016-09-07 10:10:00,12.7,12.7,12.69,12.69,217358.0,8.3575,8.3575,8.3509,8.3509,217358.0
2016-09-07 10:20:00,12.69,12.72,12.68,12.72,513421.0,8.3509,8.3706,8.3443,8.3706,513421.0
2016-09-07 10:30:00,12.72,12.72,12.67,12.7,877926.0,8.3706,8.3706,8.3377,8.3575,877926.0
2016-09-07 10:40:00,12.7,12.71,12.66,12.67,485107.0,8.3575,8.364,8.3311,8.3377,485107.0
2016-09-07 10:50:00,12.66,12.71,12.66,12.7,837303.0,8.3311,8.364,8.3311,8.3575,837303.0
2016-09-07 11:00:00,12.7,12.7,12.68,12.69,520176.0,8.3575,8.3575,8.3443,8.3509,520176.0
2016-09-07 11:10:00,12.69,12.7,12.67,12.7,704443.0,8.3509,8.3575,8.3377,8.3575,704443.0
2016-09-07 11:20:00,12.7,12.7,12.68,12.68,370109.0,8.3575,8.3575,8.3443,8.3443,370109.0
2016-09-07 11:30:00,12.69,12.69,12.67,12.67,203638.0,8.3509,8.3509,8.3377,8.3377,203638.0
2016-09-07 11:40:00,12.67,12.7,12.67,12.69,456680.0,8.3377,8.3575,8.3377,8.3509,456680.0
2016-09-07 11:50:00,12.7,12.7,12.67,12.69,897312.0,8.3575,8.3575,8.3377,8.3509,897312.0
2016-09-07 12:00:00,12.69,12.71,12.69,12.71,376399.0,8.3509,8.364,8.3509,8.364,376399.0
2016-09-07 12:10:00,12.71,12.71,12.7,12.7,324855.0,8.364,8.364,8.3575,8.3575,324855.0
2016-09-07 12:20:00,12.71,12.73,12.69,12.71,1350462.0,8.364,8.3772,8.3509,8.364,1350462.0
2016-09-07 12:30:00,12.71,12.71,12.69,12.7,183864.0,8.364,8.364,8.3509,8.3575,183864.0
2016-09-07 12:40:00,12.69,12.71,12.69,12.71,231483.0,8.3509,8.364,8.3509,8.364,231483.0
2016-09-07 12:50:00,12.7,12.71,12.69,12.71,317570.0,8.3575,8.364,8.3509,8.364,317570.0
2016-09-07 13:00:00,12.71,12.72,12.7,12.72,584979.0,8.364,8.3706,8.3575,8.3706,584979.0
2016-09-07 13:10:00,12.71,12.73,12.71,12.73,346319.0,8.364,8.3772,8.364,8.3772,346319.0
2016-09-07 13:20:00,12.73,12.74,12.72,12.74,388055.0,8.3772,8.3838,8.3706,8.3838,388055.0
2016-09-07 13:30:00,12.74,12.75,12.72,12.73,738132.0,8.3838,8.3904,8.3706,8.3772,738132.0
2016-09-07 13:40:00,12.72,12.73,12.7,12.71,503265.0,8.3706,8.3772,8.3575,8.364,503265.0
2016-09-07 13:50:00,12.72,12.73,12.71,12.71,534009.0,8.3706,8.3772,8.364,8.364,534009.0
2016-09-07 14:00:00,12.71,12.72,12.7,12.71,430832.0,8.364,8.3706,8.3575,8.364,430832.0
2016-09-07 14:10:00,12.71,12.73,12.7,12.71,496597.0,8.364,8.3772,8.3575,8.364,496597.0
2016-09-07 14:20:00,12.71,12.72,12.71,12.72,121322.0,8.364,8.3706,8.364,8.3706,121322.0
2016-09-07 14:30:00,12.71,12.72,12.69,12.71,390759.0,8.364,8.3706,8.3509,8.364,390759.0
2016-09-07 14:40:00,12.7,12.72,12.7,12.71,443170.0,8.3575,8.3706,8.3575,8.364,443170.0
2016-09-07 14:50:00,12.71,12.71,12.7,12.71,248778.0,8.364,8.364,8.3575,8.364,248778.0
2016-09-07 15:00:00,12.71,12.71,12.7,12.71,194993.0,8.364,8.364,8.3575,8.364,194993.0
2016-09-07 15:10:00,12.71,12.71,12.7,12.71,214368.0,8.364,8.364,8.3575,8.364,214368.0
2016-09-07 15:20:00,12.71,12.71,12.7,12.71,196171.0,8.364,8.364,8.3575,8.364,196171.0
2016-09-07 15:30:00,12.71,12.71,12.7,12.71,273243.0,8.364,8.364,8.3575,8.364,273243.0
2016-09-07 15:40:00,12.71,12.72,12.7,12.71,975177.0,8.364,8.3706,8.3575,8.364,975177.0
2016-09-07 15:50:00,12.71,12.71,12.69,12.7,1370390.0,8.364,8.364,8.3509,8.3575,1370390.0
2016-09-08 09:30:00,12.5,12.71,12.5,12.68,2683180.0,8.2258,8.364,8.2258,8.3443,2683180.0
2016-09-08 09:40:00,12.68,12.73,12.67,12.67,2330474.0,8.3443,8.3772,8.3377,8.3377,2330474.0
2016-09-08 09:50:00,12.68,12.68,12.64,12.66,1181409.0,8.3443,8.3443,8.318,8.3311,1181409.0
2016-09-08 10:00:00,12.66,12.68,12.66,12.67,285178.0,8.3311,8.3443,8.3311,8.3377,285178.0
2016-09-08 10:10:00,12.67,12.68,12.64,12.66,663562.0,8.3377,8.3443,8.318,8.3311,663562.0
2016-09-08 10:20:00,12.66,12.66,12.63,12.63,453142.0,8.3311,8.3311,8.3114,8.3114,453142.0
2016-09-08 10:30:00,12.63,12.66,12.62,12.65,583180.0,8.3114,8.3311,8.3048,8.3246,583180.0
2016-09-08 10:40:00,12.65,12.66,12.64,12.64,233495.0,8.3246,8.3311,8.318,8.318,233495.0
2016-09-08 10:50:00,12.65,12.65,12.63,12.63,286479.0,8.3246,8.3246,8.3114,8.3114,286479.0
2016-09-08 11:00:00,12.63,12.67,12.58,12.63,2976908.0,8.3114,8.3377,8.2785,8.3114,2976908.0
2016-09-08 11:10:00,12.63,12.67,12.61,12.65,990979.0,8.3114,8.3377,8.2982,8.3246,990979.0
2016-09-08 11:20:00,12.65,12.68,12.65,12.68,574041.0,8.3246,8.3443,8.3246,8.3443,574041.0
2016-09-08 11:30:00,12.68,12.7,12.64,12.66,2074150.0,8.3443,8.3575,8.318,8.3311,2074150.0
2016-09-08 11:40:00,12.66,12.7,12.65,12.7,415037.0,8.3311,8.3575,8.3246,8.3575,415037.0
2016-09-08 11:50:00,12.7,12.7,12.69,12.7,288678.0,8.3575,8.3575,8.3509,8.3575,288678.0
2016-09-08 12:00:00,12.7,12.73,12.7,12.71,1840767.0,8.3575,8.3772,8.3575,8.364,1840767.0
2016-09-08 12:10:00,12.71,12.72,12.7,12.71,484874.0,8.364,8.3706,8.3575,8.364,484874.0
2016-09-08 12:20:00,12.71,12.72,12.69,12.7,446936.0,8.364,8.3706,8.3509,8.3575,446936.0
2016-09-08 12:30:00,12.7,12.71,12.69,12.69,219946.0,8.3575,8.364,8.3509,8.3509,219946.0
2016-09-08 12:40:00,12.69,12.71,12.69,12.71,251584.0,8.3509,8.364,8.3509,8.364,251584.0
2016-09-08 12:50:00,12.71,12.71,12.69,12.71,271275.0,8.364,8.364,8.3509,8.364,271275.0
2016-09-08 13:00:00,12.71,12.71,12.7,12.7,211921.0,8.364,8.364,8.3575,8.3575,211921.0
2016-09-08 13:10:00,12.7,12.74,12.7,12.74,1112089.0,8.3575,8.3838,8.3575,8.3838,1112089.0
2016-09-08 13:20:00,12.73,12.75,12.72,12.72,765871.0,8.3772,8.3904,8.3706,8.3706,765871.0
2016-09-08 13:30:00,12.72,12.73,12.71,12.71,516190.0,8.3706,8.3772,8.364,8.364,516190.0
2016-09-08 13:40:00,12.71,12.73,12.71,12.73,591335.0,8.364,8.3772,8.364,8.3772,591335.0
2016-09-08 13:50:00,12.73,12.73,12.71,12.72,465935.0,8.3772,8.3772,8.364,8.3706,465935.0
2016-09-08 14:00:00,12.71,12.72,12.71,12.71,214212.0,8.364,8.3706,8.364,8.364,214212.0
2016-09-08 14:10:00,12.71,12.74,12.71,12.74,776805.0,8.364,8.3838,8.364,8.3838,776805.0
2016-09-08 14:20:00,12.74,12.75,12.73,12.74,574214.0,8.3838,8.3904,8.3772,8.3838,574214.0
2016-09-08 14:30:00,12.74,12.75,12.73,12.75,360657.0,8.3838,8.3904,8.3772,8.3904,360657.0
2016-09-08 14:40:00,12.74,12.75,12.73,12.75,628457.0,8.3838,8.3904,8.3772,8.3904,628457.0
2016-09-08 14:50:00,12.75,12.75,12.74,12.74,259977.0,8.3904,8.3904,8.3838,8.3838,259977.0
2016-09-08 15:00:00,12.74,12.75,12.74,12.74,463557.0,8.3838,8.3904,8.3838,8.3838,463557.0
2016-09-08 15:10:00,12.75,12.75,12.74,12.74,461647.0,8.3904,8.3904,8.3838,8.3838,461647.0
2016-09-08 15:20:00,12.75,12.75,12.73,12.74,456695.0,8.3904,8.3904,8.3772,8.3838,456695.0
2016-09-08 15:30:00,12.73,12.75,12.73,12.75,706643.0,8.3772,8.3904,8.3772,8.3904,706643.0
2016-09-08 15:40:00,12.75,12.75,12.72,12.72,633074.0,8.3904,8.3904,8.3706,8.3706,633074.0
2016-09-08 15:50:00,12.72,12.74,12.71,12.74,1936948.0,8.3706,8.3838,8.364,8.3838,1936948.0
2016-09-09 09:30:00,12.61,12.64,12.6,12.62,1205328.0,8.2982,8.318,8.2917,8.3048,1205328.0
2016-09-09 09:40:00,12.62,12.69,12.62,12.67,859414.0,8.3048,8.3509,8.3048,8.3377,859414.0
2016-09-09 09:50:00,12.66,12.67,12.63,12.65,726142.0,8.3311,8.3377,8.3114,8.3246,726142.0
2016-09-09 10:00:00,12.65,12.66,12.63,12.65,878325.0,8.3246,8.3311,8.3114,8.3246,878325.0
2016-09-09 10:10:00,12.64,12.66,12.63,12.64,510098.0,8.318,8.3311,8.3114,8.318,510098.0
2016-09-09 10:20:00,12.65,12.65,12.63,12.65,402339.0,8.3246,8.3246,8.3114,8.3246,402339.0
2016-09-09 10:30:00,12.64,12.66,12.64,12.66,811957.0,8.318,8.3311,8.318,8.3311,811957.0
2016-09-09 10:40:00,12.66,12.66,12.6,12.61,770672.0,8.3311,8.3311,8.2917,8.2982,770672.0
2016-09-09 10:50:00,12.6,12.61,12.6,12.6,435861.0,8.2917,8.2982,8.2917,8.2917,435861.0
2016-09-09 11:00:00,12.6,12.62,12.57,12.61,1697015.0,8.2917,8.3048,8.2719,8.2982,1697015.0
2016-09-09 11:10:00,12.61,12.63,12.59,12.61,1783139.0,8.2982,8.3114,8.2851,8.2982,1783139.0
2016-09-09 11:20:00,12.61,12.61,12.59,12.61,474764.0,8.2982,8.2982,8.2851,8.2982,474764.0
2016-09-09 11:30:00,12.61,12.62,12.6,12.61,326919.0,8.2982,8.3048,8.2917,8.2982,326919.0
2016-09-09 11:40:00,12.61,12.61,12.59,12.61,313993.0,8.2982,8.2982,8.2851,8.2982,313993.0
2016-09-09 11:50:00,12.61,12.62,12.6,12.6,499250.0,8.2982,8.3048,8.2917,8.2917,499250.0
2016-09-09 12:00:00,12.6,12.62,12.6,12.61,355260.0,8.2917,8.3048,8.2917,8.2982,355260.0
2016-09-09 12:10:00,12.61,12.61,12.55,12.55,604158.0,8.2982,8.2982,8.2587,8.2587,604158.0
2016-09-09 12:20:00,12.56,12.57,12.54,12.54,555068.0,8.2653,8.2719,8.2522,8.2522,555068.0
2016-09-09 12:30:00,12.54,12.55,12.51,12.52,459247.0,8.2522,8.2587,8.2324,8.239,459247.0
2016-09-09 12:40:00,12.51,12.53,12.5,12.52,674594.0,8.2324,8.2456,8.2258,8.239,674594.0
2016-09-09 12:50:00,12.51,12.54,12.51,12.53,657011.0,8.2324,8.2522,8.2324,8.2456,657011.0
2016-09-09 13:00:00,12.54,12.56,12.51,12.51,1192985.0,8.2522,8.2653,8.2324,8.2324,1192985.0
2016-09-09 13:10:00,12.51,12.53,12.5,12.53,671279.0,8.2324,8.2456,8.2258,8.2456,671279.0
2016-09-09 13:20:00,12.53,12.53,12.51,12.53,387809.0,8.2456,8.2456,8.2324,8.2456,387809.0
2016-09-09 13:30:00,12.53,12.53,12.51,12.52,216918.0,8.2456,8.2456,8.2324,8.239,216918.0
2016-09-09 13:40:00,12.52,12.52,12.5,12.52,441095.0,8.239,8.239,8.2258,8.239,441095.0
2016-09-09 13:50:00,12.51,12.52,12.5,12.51,316743.0,8.2324,8.239,8.2258,8.2324,316743.0
2016-09-09 14:00:00,12.51,12.52,12.48,12.48,847195.0,8.2324,8.239,8.2127,8.2127,847195.0
2016-09-09 14:10:00,12.48,12.5,12.46,12.49,718317.0,8.2127,8.2258,8.1995,8.2193,718317.0
2016-09-09 14:20:00,12.49,12.51,12.48,12.51,668114.0,8.2193,8.2324,8.2127,8.2324,668114.0
2016-09-09 14:30:00,12.5,12.52,12.49,12.5,516095.0,8.2258,8.239,8.2193,8.2258,516095.0
2016-09-09 14:40:00,12.5,12.51,12.43,12.45,1349826.0,8.2258,8.2324,8.1798,8.1929,1349826.0
2016-09-09 14:50:00,12.45,12.46,12.43,12.45,760078.0,8.1929,8.1995,8.1798,8.1929,760078.0
2016-09-09 15:00:00,12.45,12.46,12.44,12.45,808916.0,8.1929,8.1995,8.1864,8.1929,808916.0
2016-09-09 15:10:00,12.45,12.45,12.42,12.43,877526.0,8.1929,8.1929,8.1732,8.1798,877526.0
2016-09-09 15:20:00,12.43,12.45,12.41,12.42,1135086.0,8.1798,8.1929,8.1666,8.1732,1135086.0
2016-09-09 15:30:00,12.43,12.43,12.41,12.42,1040119.0,8.1798,8.1798,8.1666,8.1732,1040119.0
2016-09-09 15:40:00,12.41,12.42,12.38,12.38,1383800.0,8.1666,8.1732,8.1469,8.1469,1383800.0
2016-09-09 15:50:00,12.38,12.4,12.38,12.39,4014894.0,8.1469,8.16,8.1469,8.1535,4014894.0
2016-09-12 09:30:00,12.31,12.43,12.28,12.41,1924560.0,8.1008,8.1798,8.0811,8.1666,1924560.0
2016-09-12 09:40:00,12.41,12.41,12.3,12.34,1048541.0,8.1666,8.1666,8.0942,8.1206,1048541.0
2016-09-12 09:50:00,12.33,12.4,12.31,12.39,786456.0,8.114,8.16,8.1008,8.1535,786456.0
2016-09-12 10:00:00,12.39,12.41,12.35,12.36,1397340.0,8.1535,8.1666,8.1271,8.1337,1397340.0
2016-09-12 10:10:00,12.36,12.43,12.35,12.42,487374.0,8.1337,8.1798,8.1271,8.1732,487374.0
2016-09-12 10:20:00,12.43,12.44,12.41,12.43,384071.0,8.1798,8.1864,8.1666,8.1798,384071.0
2016-09-12 10:30:00,12.43,12.44,12.4,12.42,455276.0,8.1798,8.1864,8.16,8.1732,455276.0
2016-09-12 10:40:00,12.42,12.43,12.39,12.39,327967.0,8.1732,8.1798,8.1535,8.1535,327967.0
2016-09-12 10:50:00,12.4,12.43,12.37,12.39,608777.0,8.16,8.1798,8.1403,8.1535,608777.0
2016-09-12 11:00:00,12.4,12.43,12.39,12.41,325641.0,8.16,8.1798,8.1535,8.1666,325641.0
2016-09-12 11:10:00,12.41,12.44,12.4,12.44,759249.0,8.1666,8.1864,8.16,8.1864,759249.0
2016-09-12 11:20:00,12.43,12.47,12.42,12.44,680243.0,8.1798,8.2061,8.1732,8.1864,680243.0
2016-09-12 11:30:00,12.45,12.48,12.43,12.47,507524.0,8.1929,8.2127,8.1798,8.2061,507524.0
2016-09-12 11:40:00,12.46,12.48,12.45,12.46,336611.0,8.1995,8.2127,8.1929,8.1995,336611.0
2016-09-12 11:50:00,12.46,12.5,12.46,12.49,521322.0,8.1995,8.2258,8.1995,8.2193,521322.0
2016-09-12 12:00:00,12.5,12.51,12.48,12.51,542501.0,8.2258,8.2324,8.2127,8.2324,542501.0
2016-09-12 12:10:00,12.51,12.53,12.49,12.5,803070.0,8.2324,8.2456,8.2193,8.2258,803070.0
2016-09-12 12:20:00,12.5,12.54,12.49,12.53,469521.0,8.2258,8.2522,8.2193,8.2456,469521.0
2016-09-12 12:30:00,12.53,12.55,12.52,12.53,353802.0,8.2456,8.2587,8.239,8.2456,353802.0
2016-09-12 12:40:00,12.54,12.54,12.52,12.54,403475.0,8.2522,8.2522,8.239,8.2522,403475.0
2016-09-12 12:50:00,12.54,12.57,12.53,12.56,411480.0,8.2522,8.2719,8.2456,8.2653,411480.0
2016-09-12 13:00:00,12.57,12.58,12.56,12.58,277305.0,8.2719,8.2785,8.2653,8.2785,277305.0
2016-09-12 13:10:00,12.58,12.62,12.57,12.59,1379311.0,8.2785,8.3048,8.2719,8.2851,1379311.0
2016-09-12 13:20:00,12.58,12.6,12.53,12.54,1130732.0,8.2785,8.2917,8.2456,8.2522,1130732.0
2016-09-12 13:30:00,12.54,12.55,12.51,12.54,449092.0,8.2522,8.2587,8.2324,8.2522,449092.0
2016-09-12 13:40:00,12.54,12.58,12.52,12.58,889496.0,8.2522,8.2785,8.239,8.2785,889496.0
2016-09-12 13:50:00,12.58,12.59,12.55,12.59,391217.0,8.2785,8.2851,8.2587,8.2851,391217.0
2016-09-12 14:00:00,12.59,12.65,12.58,12.65,1199759.0,8.2851,8.3246,8.2785,8.3246,1199759.0
2016-09-12 14:10:00,12.65,12.65,12.63,12.65,593484.0,8.3246,8.3246,8.3114,8.3246,593484.0
2016-09-12 14:20:00,12.65,12.66,12.63,12.63,811279.0,8.3246,8.3311,8.3114,8.3114,811279.0
2016-09-12 14:30:00,12.64,12.7,12.63,12.7,957559.0,8.318,8.3575,8.3114,8.3575,957559.0
2016-09-12 14:40:00,12.7,12.73,12.69,12.73,1436995.0,8.3575,8.3772,8.3509,8.3772,1436995.0
2016-09-12 14:50:00,12.73,12.75,12.72,12.74,2002530.0,8.3772,8.3904,8.3706,8.3838,2002530.0
2016-09-12 15:00:00,12.74,12.75,12.73,12.74,767192.0,8.3838,8.3904,8.3772,8.3838,767192.0
2016-09-12 15:10:00,12.74,12.75,12.7,12.71,1176694.0,8.3838,8.3904,8.3575,8.364,1176694.0
2016-09-12 15:20:00,12.71,12.74,12.69,12.73,1100335.0,8.364,8.3838,8.3509,8.3772,1100335.0
2016-09-12 15:30:00,12.73,12.73,12.72,12.72,1248008.0,8.3772,8.3772,8.3706,8.3706,1248008.0
2016-09-12 15:40:00,12.73,12.77,12.72,12.74,2738917.0,8.3772,8.4035,8.3706,8.3838,2738917.0
2016-09-12 15:50:00,12.74,12.75,12.7,12.7,4173772.0,8.3838,8.3904,8.3575,8.3575,4173772.0
2016-09-13 09:30:00,12.53,12.68,12.51,12.67,2786359.0,8.2456,8.3443,8.2324,8.3377,2786359.0
2016-09-13 09:40:00,12.68,12.68,12.58,12.58,1383982.0,8.3443,8.3443,8.2785,8.2785,1383982.0
2016-09-13 09:50:00,12.58,12.61,12.54,12.61,1549630.0,8.2785,8.2982,8.2522,8.2982,1549630.0
2016-09-13 10:00:00,12.61,12.63,12.57,12.59,2740227.0,8.2982,8.3114,8.2719,8.2851,2740227.0
2016-09-13 10:10:00,12.59,12.61,12.57,12.6,1176431.0,8.2851,8.2982,8.2719,8.2917,1176431.0
2016-09-13 10:20:00,12.6,12.63,12.57,12.61,1148443.0,8.2917,8.3114,8.2719,8.2982,1148443.0
2016-09-13 10:30:00,12.61,12.63,12.58,12.6,1732739.0,8.2982,8.3114,8.2785,8.2917,1732739.0
2016-09-13 10:40:00,12.6,12.61,12.54,12.54,670704.0,8.2917,8.2982,8.2522,8.2522,670704.0
2016-09-13 10:50:00,12.54,12.56,12.51,12.52,1757939.0,8.2522,8.2653,8.2324,8.239,1757939.0
2016-09-13 11:00:00,12.52,12.53,12.45,12.46,1850545.0,8.239,8.2456,8.1929,8.1995,1850545.0
2016-09-13 11:10:00,12.45,12.46,12.41,12.43,2109076.0,8.1929,8.1995,8.1666,8.1798,2109076.0
2016-09-13 11:20:00,12.43,12.45,12.38,12.38,1368453.0,8.1798,8.1929,8.1469,8.1469,1368453.0
2016-09-13 11:30:00,12.38,12.44,12.38,12.41,1941098.0,8.1469,8.1864,8.1469,8.1666,1941098.0
2016-09-13 11:40:00,12.41,12.44,12.39,12.39,902268.0,8.1666,8.1864,8.1535,8.1535,902268.0
2016-09-13 11:50:00,12.4,12.42,12.39,12.41,793928.0,8.16,8.1732,8.1535,8.1666,793928.0
2016-09-13 12:00:00,12.42,12.43,12.4,12.42,1240776.0,8.1732,8.1798,8.16,8.1732,1240776.0
2016-09-13 12:10:00,12.41,12.42,12.39,12.39,936064.0,8.1666,8.1732,8.1535,8.1535,936064.0
2016-09-13 12:20:00,12.4,12.4,12.37,12.38,1455201.0,8.16,8.16,8.1403,8.1469,1455201.0
2016-09-13 12:30:00,12.38,12.4,12.37,12.4,480907.0,8.1469,8.16,8.1403,8.16,480907.0
2016-09-13 12:40:00,12.39,12.4,12.36,12.36,609034.0,8.1535,8.16,8.1337,8.1337,609034.0
2016-09-13 12:50:00,12.37,12.38,12.35,12.38,1074016.0,8.1403,8.1469,8.1271,8.1469,1074016.0
2016-09-13 13:00:00,12.37,12.41,12.35,12.41,555514.0,8.1403,8.1666,8.1271,8.1666,555514.0
2016-09-13 13:10:00,12.41,12.43,12.38,12.43,645458.0,8.1666,8.1798,8.1469,8.1798,645458.0
2016-09-13 13:20:00,12.42,12.45,12.41,12.45,724551.0,8.1732,8.1929,8.1666,8.1929,724551.0
2016-09-13 13:30:00,12.45,12.46,12.39,12.41,1002697.0,8.1929,8.1995,8.1535,8.1666,1002697.0
2016-09-13 13:40:00,12.41,12.42,12.35,12.37,823885.0,8.1666,8.1732,8.1271,8.1403,823885.0
2016-09-13 13:50:00,12.37,12.39,12.34,12.39,1056757.0,8.1403,8.1535,8.1206,8.1535,1056757.0
2016-09-13 14:00:00,12.38,12.4,12.36,12.4,724352.0,8.1469,8.16,8.1337,8.16,724352.0
2016-09-13 14:10:00,12.4,12.4,12.35,12.36,772747.0,8.16,8.16,8.1271,8.1337,772747.0
2016-09-13 14:20:00,12.36,12.38,12.35,12.35,1437223.0,8.1337,8.1469,8.1271,8.1271,1437223.0
2016-09-13 14:30:00,12.35,12.4,12.33,12.4,953945.0,8.1271,8.16,8.114,8.16,953945.0
2016-09-13 14:40:00,12.4,12.41,12.38,12.4,1829750.0,8.16,8.1666,8.1469,8.16,1829750.0
2016-09-13 14:50:00,12.4,12.4,12.35,12.35,660565.0,8.16,8.16,8.1271,8.1271,660565.0
2016-09-13 15:00:00,12.35,12.37,12.34,12.37,724602.0,8.1271,8.1403,8.1206,8.1403,724602.0
2016-09-13 15:10:00,12.37,12.38,12.33,12.36,1893315.0,8.1403,8.1469,8.114,8.1337,1893315.0
2016-09-13 15:20:00,12.35,12.4,12.35,12.4,1136682.0,8.1271,8.16,8.1271,8.16,1136682.0
2016-09-13 15:30:00,12.4,12.42,12.38,12.41,1193222.0,8.16,8.1732,8.1469,8.1666,1193222.0
2016-09-13 15:40:00,12.41,12.41,12.35,12.39,2405539.0,8.1666,8.1666,8.1271,8.1535,2405539.0
2016-09-13 15:50:00,12.38,12.43,12.38,12.39,4856582.0,8.1469,8.1798,8.1469,8.1535,4856582.0
2016-09-14 09:30:00,12.17,12.25,12.12,12.16,6438385.0,8.0087,8.0613,7.9758,8.0021,6438385.0
2016-09-14 09:40:00,12.16,12.22,12.11,12.19,5094555.0,8.0021,8.0416,7.9692,8.0218,5094555.0
2016-09-14 09:50:00,12.18,12.24,12.14,12.2,2347648.0,8.0153,8.0547,7.9889,8.0284,2347648.0
2016-09-14 10:00:00,12.19,12.31,12.19,12.29,3001954.0,8.0218,8.1008,8.0218,8.0877,3001954.0
2016-09-14 10:10:00,12.29,12.3,12.24,12.25,1965372.0,8.0877,8.0942,8.0547,8.0613,1965372.0
2016-09-14 10:20:00,12.26,12.27,12.24,12.26,2950934.0,8.0679,8.0745,8.0547,8.0679,2950934.0
2016-09-14 10:30:00,12.26,12.28,12.22,12.24,1546587.0,8.0679,8.0811,8.0416,8.0547,1546587.0
2016-09-14 10:40:00,12.25,12.27,12.19,12.2,2911325.0,8.0613,8.0745,8.0218,8.0284,2911325.0
2016-09-14 10:50:00,12.21,12.22,12.13,12.21,1984777.0,8.035,8.0416,7.9824,8.035,1984777.0
2016-09-14 11:00:00,12.21,12.24,12.2,12.22,1262571.0,8.035,8.0547,8.0284,8.0416,1262571.0
2016-09-14 11:10:00,12.22,12.23,12.18,12.19,777009.0,8.0416,8.0482,8.0153,8.0218,777009.0
2016-09-14 11:20:00,12.2,12.21,12.17,12.17,1216698.0,8.0284,8.035,8.0087,8.0087,1216698.0
2016-09-14 11:30:00,12.17,12.18,12.14,12.15,1324248.0,8.0087,8.0153,7.9889,7.9955,1324248.0
2016-09-14 11:40:00,12.15,12.19,12.14,12.14,1354494.0,7.9955,8.0218,7.9889,7.9889,1354494.0
2016-09-14 11:50:00,12.15,12.2,12.14,12.2,587747.0,7.9955,8.0284,7.9889,8.0284,587747.0
2016-09-14 12:00:00,12.2,12.2,12.16,12.18,1195671.0,8.0284,8.0284,8.0021,8.0153,1195671.0
2016-09-14 12:10:00,12.18,12.19,12.17,12.19,815419.0,8.0153,8.0218,8.0087,8.0218,815419.0
2016-09-14 12:20:00,12.19,12.2,12.18,12.18,592426.0,8.0218,8.0284,8.0153,8.0153,592426.0
2016-09-14 12:30:00,12.18,12.2,12.18,12.18,539448.0,8.0153,8.0284,8.0153,8.0153,539448.0
2016-09-14 12:40:00,12.18,12.18,12.16,12.17,655926.0,8.0153,8.0153,8.0021,8.0087,655926.0
2016-09-14 12:50:00,12.18,12.19,12.17,12.19,400669.0,8.0153,8.0218,8.0087,8.0218,400669.0
2016-09-14 13:00:00,12.19,12.21,12.18,12.19,1122485.0,8.0218,8.035,8.0153,8.0218,1122485.0
2016-09-14 13:10:00,12.2,12.2,12.18,12.2,470773.0,8.0284,8.0284,8.0153,8.0284,470773.0
2016-09-14 13:20:00,12.19,12.22,12.19,12.2,623396.0,8.0218,8.0416,8.0218,8.0284,623396.0
2016-09-14 13:30:00,12.2,12.21,12.19,12.21,706183.0,8.0284,8.035,8.0218,8.035,706183.0
2016-09-14 13:40:00,12.21,12.21,12.17,12.17,870859.0,8.035,8.035,8.0087,8.0087,870859.0
2016-09-14 13:50:00,12.17,12.19,12.17,12.18,407580.0,8.0087,8.0218,8.0087,8.0153,407580.0
2016-09-14 14:00:00,12.17,12.19,12.15,12.15,714323.0,8.0087,8.0218,7.9955,7.9955,714323.0
2016-09-14 14:10:00,12.16,12.16,12.15,12.16,694867.0,8.0021,8.0021,7.9955,8.0021,694867.0
2016-09-14 14:20:00,12.15,12.16,12.15,12.16,367050.0,7.9955,8.0021,7.9955,8.0021,367050.0
2016-09-14 14:30:00,12.16,12.18,12.15,12.17,758931.0,8.0021,8.0153,7.9955,8.0087,758931.0
2016-09-14 14:40:00,12.18,12.19,12.17,12.18,435973.0,8.0153,8.0218,8.0087,8.0153,435973.0
2016-09-14 14:50:00,12.18,12.19,12.17,12.18,856531.0,8.0153,8.0218,8.0087,8.0153,856531.0
2016-09-14 15:00:00,12.18,12.18,12.16,12.17,445648.0,8.0153,8.0153,8.0021,8.0087,445648.0
2016-09-14 15:10:00,12.17,12.17,12.15,12.16,450231.0,8.0087,8.0087,7.9955,8.0021,450231.0
2016-09-14 15:20:00,12.16,12.16,12.13,12.13,1607665.0,8.0021,8.0021,7.9824,7.9824,1607665.0
2016-09-14 15:30:00,12.13,12.14,12.12,12.13,1696567.0,7.9824,7.9889,7.9758,7.9824,1696567.0
2016-09-14 15:40:00,12.14,12.16,12.13,12.16,1575792.0,7.9889,8.0021,7.9824,8.0021,1575792.0
2016-09-14 15:50:00,12.16,12.16,12.13,12.14,3816268.0,8.0021,8.0021,7.9824,7.9889,3816268.0
2016-09-15 09:30:00,12.14,12.18,12.06,12.08,4017368.0,7.9889,8.0153,7.9363,7.9495,4017368.0
2016-09-15 09:40:00,12.09,12.11,12.06,12.09,2118912.0,7.956,7.9692,7.9363,7.956,2118912.0
2016-09-15 09:50:00,12.09,12.14,12.08,12.08,2598961.0,7.956,7.9889,7.9495,7.9495,2598961.0
2016-09-15 10:00:00,12.08,12.13,12.07,12.1,1758058.0,7.9495,7.9824,7.9429,7.9626,1758058.0
2016-09-15 10:10:00,12.1,12.15,12.1,12.13,1726793.0,7.9626,7.9955,7.9626,7.9824,1726793.0
2016-09-15 10:20:00,12.13,12.15,12.1,12.13,2191342.0,7.9824,7.9955,7.9626,7.9824,2191342.0
2016-09-15 10:30:00,12.14,12.16,12.12,12.16,1266070.0,7.9889,8.0021,7.9758,8.0021,1266070.0
2016-09-15 10:40:00,12.16,12.16,12.12,12.15,1037825.0,8.0021,8.0021,7.9758,7.9955,1037825.0
2016-09-15 10:50:00,12.15,12.16,12.12,12.14,1051311.0,7.9955,8.0021,7.9758,7.9889,1051311.0
2016-09-15 11:00:00,12.14,12.16,12.13,12.16,1320796.0,7.9889,8.0021,7.9824,8.0021,1320796.0
2016-09-15 11:10:00,12.16,12.16,12.14,12.14,1130912.0,8.0021,8.0021,7.9889,7.9889,1130912.0
2016-09-15 11:20:00,12.14,12.15,12.12,12.15,1265315.0,7.9889,7.9955,7.9758,7.9955,1265315.0
2016-09-15 11:30:00,12.14,12.16,12.12,12.15,4312682.0,7.9889,8.0021,7.9758,7.9955,4312682.0
2016-09-15 11:40:00,12.14,12.16,12.11,12.12,2283474.0,7.9889,8.0021,7.9692,7.9758,2283474.0
2016-09-15 11:50:00,12.11,12.15,12.11,12.12,1350053.0,7.9692,7.9955,7.9692,7.9758,1350053.0
2016-09-15 12:00:00,12.13,12.16,12.12,12.15,1111942.0,7.9824,8.0021,7.9758,7.9955,1111942.0
2016-09-15 12:10:00,12.15,12.16,12.12,12.13,2213561.0,7.9955,8.0021,7.9758,7.9824,2213561.0
2016-09-15 12:20:00,12.14,12.15,12.13,12.13,543302.0,7.9889,7.9955,7.9824,7.9824,543302.0
2016-09-15 12:30:00,12.13,12.14,12.11,12.12,418335.0,7.9824,7.9889,7.9692,7.9758,418335.0
2016-09-15 12:40:00,12.13,12.13,12.12,12.12,366038.0,7.9824,7.9824,7.9758,7.9758,366038.0
2016-09-15 12:50:00,12.13,12.13,12.11,12.12,239546.0,7.9824,7.9824,7.9692,7.9758,239546.0
2016-09-15 13:00:00,12.13,12.15,12.12,12.13,358963.0,7.9824,7.9955,7.9758,7.9824,358963.0
2016-09-15 13:10:00,12.14,12.16,12.12,12.13,1580638.0,7.9889,8.0021,7.9758,7.9824,1580638.0
2016-09-15 13:20:00,12.13,12.15,12.12,12.13,398062.0,7.9824,7.9955,7.9758,7.9824,398062.0
2016-09-15 13:30:00,12.12,12.14,12.12,12.13,302573.0,7.9758,7.9889,7.9758,7.9824,302573.0
2016-09-15 13:40:00,12.13,12.15,12.13,12.14,651153.0,7.9824,7.9955,7.9824,7.9889,651153.0
2016-09-15 13:50:00,12.13,12.15,12.13,12.13,670325.0,7.9824,7.9955,7.9824,7.9824,670325.0
2016-09-15 14:00:00,12.13,12.16,12.13,12.15,952844.0,7.9824,8.0021,7.9824,7.9955,952844.0
2016-09-15 14:10:00,12.15,12.15,12.13,12.15,970976.0,7.9955,7.9955,7.9824,7.9955,970976.0
2016-09-15 14:20:00,12.15,12.16,12.14,12.16,949138.0,7.9955,8.0021,7.9889,8.0021,949138.0
2016-09-15 14:30:00,12.16,12.16,12.13,12.15,1299904.0,8.0021,8.0021,7.9824,7.9955,1299904.0
2016-09-15 14:40:00,12.15,12.16,12.14,12.15,555588.0,7.9955,8.0021,7.9889,7.9955,555588.0
2016-09-15 14:50:00,12.15,12.15,12.14,12.14,395018.0,7.9955,7.9955,7.9889,7.9889,395018.0
2016-09-15 15:00:00,12.14,12.15,12.13,12.13,589691.0,7.9889,7.9955,7.9824,7.9824,589691.0
2016-09-15 15:10:00,12.14,12.14,12.1,12.11,1619131.0,7.9889,7.9889,7.9626,7.9692,1619131.0
2016-09-15 15:20:00,12.11,12.12,12.1,12.12,1352671.0,7.9692,7.9758,7.9626,7.9758,1352671.0
2016-09-15 15:30:00,12.12,12.13,12.11,12.13,1191225.0,7.9758,7.9824,7.9692,7.9824,1191225.0
2016-09-15 15:40:00,12.13,12.13,12.12,12.13,1248208.0,7.9824,7.9824,7.9758,7.9824,1248208.0
2016-09-15 15:50:00,12.13,12.13,12.1,12.1,4970831.0,7.9824,7.9824,7.9626,7.9626,4970831.0
2016-09-16 09:30:00,12.05,12.07,12.02,12.03,4862780.0,7.9297,7.9429,7.91,7.9166,4862780.0
2016-09-16 09:40:00,12.03,12.08,12.01,12.07,1402118.0,7.9166,7.9495,7.9034,7.9429,1402118.0
2016-09-16 09:50:00,12.06,12.09,12.05,12.07,587663.0,7.9363,7.956,7.9297,7.9429,587663.0
2016-09-16 10:00:00,12.07,12.08,12.02,12.04,736501.0,7.9429,7.9495,7.91,7.9231,736501.0
2016-09-16 10:10:00,12.04,12.06,12.03,12.06,852633.0,7.9231,7.9363,7.9166,7.9363,852633.0
2016-09-16 10:20:00,12.05,12.06,12.04,12.06,414668.0,7.9297,7.9363,7.9231,7.9363,414668.0
2016-09-16 10:30:00,12.05,12.09,12.05,12.09,549494.0,7.9297,7.956,7.9297,7.956,549494.0
2016-09-16 10:40:00,12.09,12.13,12.07,12.1,537936.0,7.956,7.9824,7.9429,7.9626,537936.0
2016-09-16 10:50:00,12.1,12.11,12.08,12.1,310791.0,7.9626,7.9692,7.9495,7.9626,310791.0
2016-09-16 11:00:00,12.09,12.1,12.07,12.09,371937.0,7.956,7.9626,7.9429,7.956,371937.0
2016-09-16 11:10:00,12.09,12.12,12.09,12.1,347913.0,7.956,7.9758,7.956,7.9626,347913.0
2016-09-16 11:20:00,12.1,12.12,12.09,12.09,298128.0,7.9626,7.9758,7.956,7.956,298128.0
2016-09-16 11:30:00,12.1,12.11,12.09,12.1,564004.0,7.9626,7.9692,7.956,7.9626,564004.0
2016-09-16 11:40:00,12.09,12.13,12.09,12.12,288762.0,7.956,7.9824,7.956,7.9758,288762.0
2016-09-16 11:50:00,12.11,12.12,12.11,12.12,146280.0,7.9692,7.9758,7.9692,7.9758,146280.0
2016-09-16 12:00:00,12.12,12.13,12.11,12.13,200108.0,7.9758,7.9824,7.9692,7.9824,200108.0
2016-09-16 12:10:00,12.12,12.13,12.1,12.11,311353.0,7.9758,7.9824,7.9626,7.9692,311353.0
2016-09-16 12:20:00,12.1,12.11,12.1,12.11,150257.0,7.9626,7.9692,7.9626,7.9692,150257.0
2016-09-16 12:30:00,12.11,12.11,12.09,12.11,286194.0,7.9692,7.9692,7.956,7.9692,286194.0
2016-09-16 12:40:00,12.1,12.11,12.09,12.11,187533.0,7.9626,7.9692,7.956,7.9692,187533.0
2016-09-16 12:50:00,12.11,12.11,12.09,12.1,151037.0,7.9692,7.9692,7.956,7.9626,151037.0
2016-09-16 13:00:00,12.1,12.11,12.08,12.1,256635.0,7.9626,7.9692,7.9495,7.9626,256635.0
2016-09-16 13:10:00,12.1,12.1,12.08,12.09,170973.0,7.9626,7.9626,7.9495,7.956,170973.0
2016-09-16 13:20:00,12.08,12.09,12.08,12.09,119476.0,7.9495,7.956,7.9495,7.956,119476.0
2016-09-16 13:30:00,12.09,12.09,12.07,12.08,277465.0,7.956,7.956,7.9429,7.9495,277465.0
2016-09-16 13:40:00,12.08,12.08,12.04,12.05,461720.0,7.9495,7.9495,7.9231,7.9297,461720.0
2016-09-16 13:50:00,12.05,12.05,12.04,12.04,280471.0,7.9297,7.9297,7.9231,7.9231,280471.0
2016-09-16 14:00:00,12.04,12.06,12.04,12.05,324582.0,7.9231,7.9363,7.9231,7.9297,324582.0
2016-09-16 14:10:00,12.06,12.08,12.05,12.08,603394.0,7.9363,7.9495,7.9297,7.9495,603394.0
2016-09-16 14:20:00,12.08,12.08,12.05,12.07,1078111.0,7.9495,7.9495,7.9297,7.9429,1078111.0
2016-09-16 14:30:00,12.08,12.09,12.07,12.08,595475.0,7.9495,7.956,7.9429,7.9495,595475.0
2016-09-16 14:40:00,12.08,12.1,12.07,12.1,386422.0,7.9495,7.9626,7.9429,7.9626,386422.0
2016-09-16 14:50:00,12.09,12.1,12.08,12.09,264648.0,7.956,7.9626,7.9495,7.956,264648.0
2016-09-16 15:00:00,12.09,12.11,12.08,12.11,302981.0,7.956,7.9692,7.9495,7.9692,302981.0
2016-09-16 15:10:00,12.1,12.11,12.09,12.09,285725.0,7.9626,7.9692,7.956,7.956,285725.0
2016-09-16 15:20:00,12.1,12.11,12.09,12.11,274209.0,7.9626,7.9692,7.956,7.9692,274209.0
2016-09-16 15:30:00,12.11,12.12,12.1,12.12,601136.0,7.9692,7.9758,7.9626,7.9758,601136.0
2016-09-16 15:40:00,12.11,12.12,12.11,12.12,488689.0,7.9692,7.9758,7.9692,7.9758,488689.0
2016-09-16 15:50:00,12.12,12.12,12.1,12.11,1248314.0,7.9758,7.9758,7.9626,7.9692,1248314.0
2016-09-19 09:30:00,12.12,12.22,12.12,12.18,1543151.0,7.9758,8.0416,7.9758,8.0153,1543151.0
2016-09-19 09:40:00,12.18,12.22,12.18,12.21,1507791.0,8.0153,8.0416,8.0153,8.035,1507791.0
2016-09-19 09:50:00,12.21,12.27,12.2,12.26,1305452.0,8.035,8.0745,8.0284,8.0679,1305452.0
2016-09-19 10:00:00,12.27,12.29,12.26,12.28,1941088.0,8.0745,8.0877,8.0679,8.0811,1941088.0
2016-09-19 10:10:00,12.29,12.33,12.28,12.31,3014380.0,8.0877,8.114,8.0811,8.1008,3014380.0
2016-09-19 10:20:00,12.32,12.32,12.28,12.3,766559.0,8.1074,8.1074,8.0811,8.0942,766559.0
2016-09-19 10:30:00,12.29,12.3,12.26,12.27,570909.0,8.0877,8.0942,8.0679,8.0745,570909.0
2016-09-19 10:40:00,12.27,12.28,12.22,12.24,864342.0,8.0745,8.0811,8.0416,8.0547,864342.0
2016-09-19 10:50:00,12.24,12.26,12.23,12.26,412749.0,8.0547,8.0679,8.0482,8.0679,412749.0
2016-09-19 11:00:00,12.26,12.27,12.23,12.26,567972.0,8.0679,8.0745,8.0482,8.0679,567972.0
2016-09-19 11:10:00,12.26,12.26,12.23,12.26,436657.0,8.0679,8.0679,8.0482,8.0679,436657.0
2016-09-19 11:20:00,12.26,12.28,12.25,12.28,262852.0,8.0679,8.0811,8.0613,8.0811,262852.0
2016-09-19 11:30:00,12.28,12.29,12.27,12.28,323267.0,8.0811,8.0877,8.0745,8.0811,323267.0
2016-09-19 11:40:00,12.28,12.29,12.27,12.27,262760.0,8.0811,8.0877,8.0745,8.0745,262760.0
2016-09-19 11:50:00,12.28,12.28,12.25,12.26,839823.0,8.0811,8.0811,8.0613,8.0679,839823.0
2016-09-19 12:00:00,12.26,12.27,12.25,12.26,853780.0,8.0679,8.0745,8.0613,8.0679,853780.0
2016-09-19 12:10:00,12.26,12.27,12.21,12.22,338666.0,8.0679,8.0745,8.035,8.0416,338666.0
2016-09-19 12:20:00,12.21,12.22,12.21,12.22,200218.0,8.035,8.0416,8.035,8.0416,200218.0
2016-09-19 12:30:00,12.21,12.22,12.21,12.21,176771.0,8.035,8.0416,8.035,8.035,176771.0
2016-09-19 12:40:00,12.21,12.22,12.18,12.18,1399597.0,8.035,8.0416,8.0153,8.0153,1399597.0
2016-09-19 12:50:00,12.18,12.2,12.14,12.15,960762.0,8.0153,8.0284,7.9889,7.9955,960762.0
2016-09-19 13:00:00,12.14,12.17,12.13,12.15,663549.0,7.9889,8.0087,7.9824,7.9955,663549.0
2016-09-19 13:10:00,12.15,12.15,12.1,12.11,1513597.0,7.9955,7.9955,7.9626,7.9692,1513597.0
2016-09-19 13:20:00,12.11,12.14,12.09,12.13,1132051.0,7.9692,7.9889,7.956,7.9824,1132051.0
2016-09-19 13:30:00,12.13,12.13,12.05,12.09,1811141.0,7.9824,7.9824,7.9297,7.956,1811141.0
2016-09-19 13:40:00,12.09,12.1,12.06,12.09,595385.0,7.956,7.9626,7.9363,7.956,595385.0
2016-09-19 13:50:00,12.09,12.12,12.08,12.12,394122.0,7.956,7.9758,7.9495,7.9758,394122.0
2016-09-19 14:00:00,12.12,12.14,12.11,12.13,285456.0,7.9758,7.9889,7.9692,7.9824,285456.0
2016-09-19 14:10:00,12.13,12.14,12.1,12.12,709795.0,7.9824,7.9889,7.9626,7.9758,709795.0
2016-09-19 14:20:00,12.13,12.14,12.12,12.13,184905.0,7.9824,7.9889,7.9758,7.9824,184905.0
2016-09-19 14:30:00,12.14,12.15,12.11,12.12,1067670.0,7.9889,7.9955,7.9692,7.9758,1067670.0
2016-09-19 14:40:00,12.11,12.15,12.1,12.15,532945.0,7.9692,7.9955,7.9626,7.9955,532945.0
2016-09-19 14:50:00,12.15,12.17,12.13,12.15,1033746.0,7.9955,8.0087,7.9824,7.9955,1033746.0
2016-09-19 15:00:00,12.15,12.15,12.1,12.13,788784.0,7.9955,7.9955,7.9626,7.9824,788784.0
2016-09-19 15:10:00,12.12,12.13,12.1,12.12,446149.0,7.9758,7.9824,7.9626,7.9758,446149.0
2016-09-19 15:20:00,12.11,12.14,12.11,12.12,837356.0,7.9692,7.9889,7.9692,7.9758,837356.0
2016-09-19 15:30:00,12.12,12.13,12.1,12.12,1286104.0,7.9758,7.9824,7.9626,7.9758,1286104.0
2016-09-19 15:40:00,12.12,12.13,12.1,12.11,1634094.0,7.9758,7.9824,7.9626,7.9692,1634094.0
2016-09-19 15:50:00,12.11,12.12,12.09,12.11,2112104.0,7.9692,7.9758,7.956,7.9692,2112104.0
2016-09-20 09:30:00,12.09,12.19,12.07,12.1,2489392.0,7.956,8.0218,7.9429,7.9626,2489392.0
2016-09-20 09:40:00,12.11,12.12,12.06,12.08,1524518.0,7.9692,7.9758,7.9363,7.9495,1524518.0
2016-09-20 09:50:00,12.08,12.11,12.07,12.09,1337923.0,7.9495,7.9692,7.9429,7.956,1337923.0
2016-09-20 10:00:00,12.09,12.12,12.08,12.09,704513.0,7.956,7.9758,7.9495,7.956,704513.0
2016-09-20 10:10:00,12.09,12.11,12.08,12.1,502728.0,7.956,7.9692,7.9495,7.9626,502728.0
2016-09-20 10:20:00,12.11,12.11,12.09,12.11,339924.0,7.9692,7.9692,7.956,7.9692,339924.0
2016-09-20 10:30:00,12.11,12.11,12.06,12.06,924335.0,7.9692,7.9692,7.9363,7.9363,924335.0
2016-09-20 10:40:00,12.07,12.09,12.05,12.08,1066432.0,7.9429,7.956,7.9297,7.9495,1066432.0
2016-09-20 10:50:00,12.07,12.08,12.06,12.07,274815.0,7.9429,7.9495,7.9363,7.9429,274815.0
2016-09-20 11:00:00,12.08,12.1,12.07,12.1,1750979.0,7.9495,7.9626,7.9429,7.9626,1750979.0
2016-09-20 11:10:00,12.1,12.1,12.06,12.09,871865.0,7.9626,7.9626,7.9363,7.956,871865.0
2016-09-20 11:20:00,12.09,12.09,12.06,12.08,609902.0,7.956,7.956,7.9363,7.9495,609902.0
2016-09-20 11:30:00,12.08,12.09,12.05,12.05,673705.0,7.9495,7.956,7.9297,7.9297,673705.0
2016-09-20 11:40:00,12.05,12.07,12.05,12.06,426499.0,7.9297,7.9429,7.9297,7.9363,426499.0
2016-09-20 11:50:00,12.06,12.07,12.04,12.04,740829.0,7.9363,7.9429,7.9231,7.9231,740829.0
2016-09-20 12:00:00,12.04,12.05,12.0,12.02,2284351.0,7.9231,7.9297,7.8968,7.91,2284351.0
2016-09-20 12:10:00,12.02,12.03,12.0,12.0,878783.0,7.91,7.9166,7.8968,7.8968,878783.0
2016-09-20 12:20:00,12.01,12.03,12.0,12.02,902323.0,7.9034,7.9166,7.8968,7.91,902323.0
2016-09-20 12:30:00,12.02,12.02,12.0,12.0,579155.0,7.91,7.91,7.8968,7.8968,579155.0
2016-09-20 12:40:00,12.0,12.01,12.0,12.0,682470.0,7.8968,7.9034,7.8968,7.8968,682470.0
2016-09-20 12:50:00,12.0,12.01,11.98,11.98,1458643.0,7.8968,7.9034,7.8837,7.8837,1458643.0
2016-09-20 13:00:00,11.98,11.99,11.96,11.97,910451.0,7.8837,7.8902,7.8705,7.8771,910451.0
2016-09-20 13:10:00,11.98,11.98,11.97,11.98,501300.0,7.8837,7.8837,7.8771,7.8837,501300.0
2016-09-20 13:20:00,11.98,11.98,11.97,11.98,475811.0,7.8837,7.8837,7.8771,7.8837,475811.0
2016-09-20 13:30:00,11.98,11.99,11.96,11.99,865202.0,7.8837,7.8902,7.8705,7.8902,865202.0
2016-09-20 13:40:00,11.98,11.99,11.98,11.99,350880.0,7.8837,7.8902,7.8837,7.8902,350880.0
2016-09-20 13:50:00,11.99,12.0,11.97,11.97,804380.0,7.8902,7.8968,7.8771,7.8771,804380.0
2016-09-20 14:00:00,11.98,12.0,11.97,11.99,725773.0,7.8837,7.8968,7.8771,7.8902,725773.0
2016-09-20 14:10:00,11.99,11.99,11.98,11.99,281465.0,7.8902,7.8902,7.8837,7.8902,281465.0
2016-09-20 14:20:00,11.99,11.99,11.98,11.98,427949.0,7.8902,7.8902,7.8837,7.8837,427949.0
2016-09-20 14:30:00,11.98,11.99,11.97,11.98,506319.0,7.8837,7.8902,7.8771,7.8837,506319.0
2016-09-20 14:40:00,11.98,11.99,11.97,11.99,861613.0,7.8837,7.8902,7.8771,7.8902,861613.0
2016-09-20 14:50:00,11.98,11.99,11.97,11.99,746106.0,7.8837,7.8902,7.8771,7.8902,746106.0
2016-09-20 15:00:00,11.99,12.0,11.98,12.0,481052.0,7.8902,7.8968,7.8837,7.8968,481052.0
2016-09-20 15:10:00,12.0,12.0,11.98,11.99,773486.0,7.8968,7.8968,7.8837,7.8902,773486.0
2016-09-20 15:20:00,11.99,12.0,11.98,12.0,1392851.0,7.8902,7.8968,7.8837,7.8968,1392851.0
2016-09-20 15:30:00,12.0,12.0,11.99,12.0,625022.0,7.8968,7.8968,7.8902,7.8968,625022.0
2016-09-20 15:40:00,11.99,12.0,11.99,11.99,721903.0,7.8902,7.8968,7.8902,7.8902,721903.0
2016-09-20 15:50:00,12.0,12.0,11.99,11.99,2337937.0,7.8968,7.8968,7.8902,7.8902,2337937.0
2016-09-21 09:30:00,12.08,12.1,12.04,12.07,1038670.0,7.9495,7.9626,7.9231,7.9429,1038670.0
2016-09-21 09:40:00,12.07,12.1,12.06,12.07,1230275.0,7.9429,7.9626,7.9363,7.9429,1230275.0
2016-09-21 09:50:00,12.07,12.09,12.06,12.08,1185037.0,7.9429,7.956,7.9363,7.9495,1185037.0
2016-09-21 10:00:00,12.08,12.1,12.06,12.06,1118426.0,7.9495,7.9626,7.9363,7.9363,1118426.0
2016-09-21 10:10:00,12.07,12.09,12.06,12.08,354722.0,7.9429,7.956,7.9363,7.9495,354722.0
2016-09-21 10:20:00,12.08,12.1,12.07,12.09,436421.0,7.9495,7.9626,7.9429,7.956,436421.0
2016-09-21 10:30:00,12.1,12.1,12.08,12.09,467925.0,7.9626,7.9626,7.9495,7.956,467925.0
2016-09-21 10:40:00,12.08,12.09,12.06,12.07,584178.0,7.9495,7.956,7.9363,7.9429,584178.0
2016-09-21 10:50:00,12.07,12.08,12.05,12.06,813285.0,7.9429,7.9495,7.9297,7.9363,813285.0
2016-09-21 11:00:00,12.07,12.08,12.06,12.08,172092.0,7.9429,7.9495,7.9363,7.9495,172092.0
2016-09-21 11:10:00,12.08,12.08,12.07,12.08,294512.0,7.9495,7.9495,7.9429,7.9495,294512.0
2016-09-21 11:20:00,12.08,12.08,12.07,12.08,132698.0,7.9495,7.9495,7.9429,7.9495,132698.0
2016-09-21 11:30:00,12.08,12.09,12.07,12.09,498239.0,7.9495,7.956,7.9429,7.956,498239.0
2016-09-21 11:40:00,12.08,12.1,12.06,12.08,503737.0,7.9495,7.9626,7.9363,7.9495,503737.0
2016-09-21 11:50:00,12.08,12.09,12.07,12.08,669934.0,7.9495,7.956,7.9429,7.9495,669934.0
2016-09-21 12:00:00,12.09,12.09,12.08,12.09,123619.0,7.956,7.956,7.9495,7.956,123619.0
2016-09-21 12:10:00,12.09,12.09,12.05,12.05,242817.0,7.956,7.956,7.9297,7.9297,242817.0
2016-09-21 12:20:00,12.06,12.07,12.05,12.05,320930.0,7.9363,7.9429,7.9297,7.9297,320930.0
2016-09-21 12:30:00,12.05,12.06,12.02,12.04,698484.0,7.9297,7.9363,7.91,7.9231,698484.0
2016-09-21 12:40:00,12.04,12.04,12.03,12.04,94880.0,7.9231,7.9231,7.9166,7.9231,94880.0
2016-09-21 12:50:00,12.03,12.05,12.03,12.04,852487.0,7.9166,7.9297,7.9166,7.9231,852487.0
2016-09-21 13:00:00,12.04,12.06,12.04,12.04,243533.0,7.9231,7.9363,7.9231,7.9231,243533.0
2016-09-21 13:10:00,12.04,12.05,12.03,12.03,212461.0,7.9231,7.9297,7.9166,7.9166,212461.0
2016-09-21 13:20:00,12.04,12.05,12.03,12.04,263771.0,7.9231,7.9297,7.9166,7.9231,263771.0
2016-09-21 13:30:00,12.03,12.04,12.03,12.04,143880.0,7.9166,7.9231,7.9166,7.9231,143880.0
2016-09-21 13:40:00,12.04,12.04,12.02,12.02,258582.0,7.9231,7.9231,7.91,7.91,258582.0
2016-09-21 13:50:00,12.03,12.04,12.01,12.03,461365.0,7.9166,7.9231,7.9034,7.9166,461365.0
2016-09-21 14:00:00,12.03,12.08,12.01,12.06,788785.0,7.9166,7.9495,7.9034,7.9363,788785.0
2016-09-21 14:10:00,12.06,12.1,12.05,12.05,636254.0,7.9363,7.9626,7.9297,7.9297,636254.0
2016-09-21 14:20:00,12.05,12.06,12.01,12.03,730510.0,7.9297,7.9363,7.9034,7.9166,730510.0
2016-09-21 14:30:00,12.02,12.06,12.01,12.05,305206.0,7.91,7.9363,7.9034,7.9297,305206.0
2016-09-21 14:40:00,12.05,12.07,12.04,12.05,712866.0,7.9297,7.9429,7.9231,7.9297,712866.0
2016-09-21 14:50:00,12.05,12.08,12.04,12.07,1505705.0,7.9297,7.9495,7.9231,7.9429,1505705.0
2016-09-21 15:00:00,12.08,12.09,12.04,12.08,1559450.0,7.9495,7.956,7.9231,7.9495,1559450.0
2016-09-21 15:10:00,12.08,12.09,12.07,12.07,425865.0,7.9495,7.956,7.9429,7.9429,425865.0
2016-09-21 15:20:00,12.07,12.09,12.05,12.08,1040265.0,7.9429,7.956,7.9297,7.9495,1040265.0
2016-09-21 15:30:00,12.08,12.11,12.05,12.08,2964480.0,7.9495,7.9692,7.9297,7.9495,2964480.0
2016-09-21 15:40:00,12.08,12.09,12.04,12.08,2993432.0,7.9495,7.956,7.9231,7.9495,2993432.0
2016-09-21 15:50:00,12.08,12.11,12.07,12.1,2828242.0,7.9495,7.9692,7.9429,7.9626,2828242.0
2016-09-22 09:30:00,12.17,12.2,12.16,12.18,1310388.0,8.0087,8.0284,8.0021,8.0153,1310388.0
2016-09-22 09:40:00,12.19,12.23,12.17,12.21,803711.0,8.0218,8.0482,8.0087,8.035,803711.0
2016-09-22 09:50:00,12.21,12.24,12.21,12.24,873793.0,8.035,8.0547,8.035,8.0547,873793.0
2016-09-22 10:00:00,12.24,12.25,12.17,12.18,844363.0,8.0547,8.0613,8.0087,8.0153,844363.0
2016-09-22 10:10:00,12.19,12.22,12.16,12.19,1213409.0,8.0218,8.0416,8.0021,8.0218,1213409.0
2016-09-22 10:20:00,12.2,12.21,12.19,12.21,543715.0,8.0284,8.035,8.0218,8.035,543715.0
2016-09-22 10:30:00,12.2,12.25,12.2,12.24,1496833.0,8.0284,8.0613,8.0284,8.0547,1496833.0
2016-09-22 10:40:00,12.24,12.25,12.22,12.25,420254.0,8.0547,8.0613,8.0416,8.0613,420254.0
2016-09-22 10:50:00,12.25,12.27,12.24,12.27,559161.0,8.0613,8.0745,8.0547,8.0745,559161.0
2016-09-22 11:00:00,12.27,12.27,12.24,12.27,673772.0,8.0745,8.0745,8.0547,8.0745,673772.0
2016-09-22 11:10:00,12.27,12.27,12.24,12.26,472570.0,8.0745,8.0745,8.0547,8.0679,472570.0
2016-09-22 11:20:00,12.27,12.27,12.24,12.25,549630.0,8.0745,8.0745,8.0547,8.0613,549630.0
2016-09-22 11:30:00,12.25,12.26,12.23,12.23,698608.0,8.0613,8.0679,8.0482,8.0482,698608.0
2016-09-22 11:40:00,12.24,12.25,12.22,12.24,610127.0,8.0547,8.0613,8.0416,8.0547,610127.0
2016-09-22 11:50:00,12.24,12.24,12.21,12.23,410754.0,8.0547,8.0547,8.035,8.0482,410754.0
2016-09-22 12:00:00,12.22,12.23,12.22,12.22,220255.0,8.0416,8.0482,8.0416,8.0416,220255.0
2016-09-22 12:10:00,12.23,12.23,12.22,12.23,250827.0,8.0482,8.0482,8.0416,8.0482,250827.0
2016-09-22 12:20:00,12.23,12.23,12.22,12.23,295464.0,8.0482,8.0482,8.0416,8.0482,295464.0
2016-09-22 12:30:00,12.23,12.24,12.22,12.24,341887.0,8.0482,8.0547,8.0416,8.0547,341887.0
2016-09-22 12:40:00,12.24,12.27,12.23,12.26,1043769.0,8.0547,8.0745,8.0482,8.0679,1043769.0
2016-09-22 12:50:00,12.26,12.27,12.23,12.26,1267470.0,8.0679,8.0745,8.0482,8.0679,1267470.0
2016-09-22 13:00:00,12.27,12.28,12.26,12.27,614822.0,8.0745,8.0811,8.0679,8.0745,614822.0
2016-09-22 13:10:00,12.27,12.28,12.26,12.27,543029.0,8.0745,8.0811,8.0679,8.0745,543029.0
2016-09-22 13:20:00,12.27,12.28,12.26,12.27,419927.0,8.0745,8.0811,8.0679,8.0745,419927.0
2016-09-22 13:30:00,12.27,12.29,12.26,12.27,926602.0,8.0745,8.0877,8.0679,8.0745,926602.0
2016-09-22 13:40:00,12.27,12.28,12.26,12.26,246041.0,8.0745,8.0811,8.0679,8.0679,246041.0
2016-09-22 13:50:00,12.26,12.27,12.25,12.25,273823.0,8.0679,8.0745,8.0613,8.0613,273823.0
2016-09-22 14:00:00,12.25,12.27,12.24,12.27,1855059.0,8.0613,8.0745,8.0547,8.0745,1855059.0
2016-09-22 14:10:00,12.26,12.27,12.23,12.25,901062.0,8.0679,8.0745,8.0482,8.0613,901062.0
2016-09-22 14:20:00,12.25,12.25,12.23,12.24,535887.0,8.0613,8.0613,8.0482,8.0547,535887.0
2016-09-22 14:30:00,12.25,12.25,12.22,12.23,587078.0,8.0613,8.0613,8.0416,8.0482,587078.0
2016-09-22 14:40:00,12.23,12.24,12.21,12.21,474810.0,8.0482,8.0547,8.035,8.035,474810.0
2016-09-22 14:50:00,12.21,12.22,12.2,12.21,881387.0,8.035,8.0416,8.0284,8.035,881387.0
2016-09-22 15:00:00,12.21,12.22,12.19,12.2,2271197.0,8.035,8.0416,8.0218,8.0284,2271197.0
2016-09-22 15:10:00,12.2,12.2,12.18,12.19,1926001.0,8.0284,8.0284,8.0153,8.0218,1926001.0
2016-09-22 15:20:00,12.19,12.19,12.18,12.19,374225.0,8.0218,8.0218,8.0153,8.0218,374225.0
2016-09-22 15:30:00,12.19,12.21,12.18,12.21,907904.0,8.0218,8.035,8.0153,8.035,907904.0
2016-09-22 15:40:00,12.21,12.21,12.19,12.2,1443523.0,8.035,8.035,8.0218,8.0284,1443523.0
2016-09-22 15:50:00,12.2,12.2,12.16,12.18,4147588.0,8.0284,8.0284,8.0021,8.0153,4147588.0
2016-09-23 09:30:00,12.12,12.2,12.12,12.18,1054449.0,7.9758,8.0284,7.9758,8.0153,1054449.0
2016-09-23 09:40:00,12.17,12.19,12.15,12.18,738460.0,8.0087,8.0218,7.9955,8.0153,738460.0
2016-09-23 09:50:00,12.18,12.2,12.17,12.2,460951.0,8.0153,8.0284,8.0087,8.0284,460951.0
2016-09-23 10:00:00,12.2,12.22,12.18,12.2,1240151.0,8.0284,8.0416,8.0153,8.0284,1240151.0
2016-09-23 10:10:00,12.2,12.2,12.19,12.19,271070.0,8.0284,8.0284,8.0218,8.0218,271070.0
2016-09-23 10:20:00,12.2,12.2,12.15,12.18,1043999.0,8.0284,8.0284,7.9955,8.0153,1043999.0
2016-09-23 10:30:00,12.18,12.2,12.17,12.19,476156.0,8.0153,8.0284,8.0087,8.0218,476156.0
2016-09-23 10:40:00,12.19,12.19,12.17,12.17,390797.0,8.0218,8.0218,8.0087,8.0087,390797.0
2016-09-23 10:50:00,12.18,12.2,12.17,12.2,496706.0,8.0153,8.0284,8.0087,8.0284,496706.0
2016-09-23 11:00:00,12.2,12.2,12.19,12.2,540221.0,8.0284,8.0284,8.0218,8.0284,540221.0
2016-09-23 11:10:00,12.2,12.22,12.19,12.2,526515.0,8.0284,8.0416,8.0218,8.0284,526515.0
2016-09-23 11:20:00,12.21,12.22,12.2,12.21,406818.0,8.035,8.0416,8.0284,8.035,406818.0
2016-09-23 11:30:00,12.21,12.22,12.21,12.21,371773.0,8.035,8.0416,8.035,8.035,371773.0
2016-09-23 11:40:00,12.22,12.22,12.21,12.21,238121.0,8.0416,8.0416,8.035,8.035,238121.0
2016-09-23 11:50:00,12.22,12.22,12.21,12.21,272575.0,8.0416,8.0416,8.035,8.035,272575.0
2016-09-23 12:00:00,12.22,12.22,12.21,12.21,208311.0,8.0416,8.0416,8.035,8.035,208311.0
2016-09-23 12:10:00,12.21,12.22,12.21,12.21,467744.0,8.035,8.0416,8.035,8.035,467744.0
2016-09-23 12:20:00,12.21,12.22,12.19,12.2,611385.0,8.035,8.0416,8.0218,8.0284,611385.0
2016-09-23 12:30:00,12.2,12.22,12.2,12.21,318698.0,8.0284,8.0416,8.0284,8.035,318698.0
2016-09-23 12:40:00,12.21,12.21,12.19,12.19,299717.0,8.035,8.035,8.0218,8.0218,299717.0
2016-09-23 12:50:00,12.19,12.2,12.18,12.2,215875.0,8.0218,8.0284,8.0153,8.0284,215875.0
2016-09-23 13:00:00,12.2,12.2,12.18,12.18,253688.0,8.0284,8.0284,8.0153,8.0153,253688.0
2016-09-23 13:10:00,12.18,12.19,12.17,12.19,163715.0,8.0153,8.0218,8.0087,8.0218,163715.0
2016-09-23 13:20:00,12.19,12.19,12.18,12.19,126404.0,8.0218,8.0218,8.0153,8.0218,126404.0
2016-09-23 13:30:00,12.19,12.19,12.18,12.19,158127.0,8.0218,8.0218,8.0153,8.0218,158127.0
2016-09-23 13:40:00,12.19,12.19,12.18,12.19,140153.0,8.0218,8.0218,8.0153,8.0218,140153.0
2016-09-23 13:50:00,12.19,12.19,12.16,12.18,451007.0,8.0218,8.0218,8.0021,8.0153,451007.0
2016-09-23 14:00:00,12.18,12.19,12.17,12.18,319833.0,8.0153,8.0218,8.0087,8.0153,319833.0
2016-09-23 14:10:00,12.18,12.19,12.17,12.19,262395.0,8.0153,8.0218,8.0087,8.0218,262395.0
2016-09-23 14:20:00,12.19,12.2,12.18,12.2,330959.0,8.0218,8.0284,8.0153,8.0284,330959.0
2016-09-23 14:30:00,12.2,12.2,12.19,12.19,195817.0,8.0284,8.0284,8.0218,8.0218,195817.0
2016-09-23 14:40:00,12.19,12.2,12.19,12.19,167457.0,8.0218,8.0284,8.0218,8.0218,167457.0
2016-09-23 14:50:00,12.2,12.2,12.19,12.2,105661.0,8.0284,8.0284,8.0218,8.0284,105661.0
2016-09-23 15:00:00,12.2,12.2,12.19,12.2,690242.0,8.0284,8.0284,8.0218,8.0284,690242.0
2016-09-23 15:10:00,12.2,12.2,12.18,12.2,379025.0,8.0284,8.0284,8.0153,8.0284,379025.0
2016-09-23 15:20:00,12.2,12.2,12.19,12.2,244562.0,8.0284,8.0284,8.0218,8.0284,244562.0
2016-09-23 15:30:00,12.2,12.21,12.18,12.19,845499.0,8.0284,8.035,8.0153,8.0218,845499.0
2016-09-23 15:40:00,12.19,12.19,12.18,12.19,392848.0,8.0218,8.0218,8.0153,8.0218,392848.0
2016-09-23 15:50:00,12.18,12.19,12.17,12.18,1361539.0,8.0153,8.0218,8.0087,8.0153,1361539.0
2016-09-26 09:30:00,12.12,12.12,12.03,12.04,1607501.0,7.9758,7.9758,7.9166,7.9231,1607501.0
2016-09-26 09:40:00,12.03,12.07,12.02,12.05,806159.0,7.9166,7.9429,7.91,7.9297,806159.0
2016-09-26 09:50:00,12.06,12.07,12.04,12.04,764040.0,7.9363,7.9429,7.9231,7.9231,764040.0
2016-09-26 10:00:00,12.04,12.06,12.04,12.05,761107.0,7.9231,7.9363,7.9231,7.9297,761107.0
2016-09-26 10:10:00,12.05,12.07,12.04,12.05,833505.0,7.9297,7.9429,7.9231,7.9297,833505.0
2016-09-26 10:20:00,12.06,12.06,12.02,12.02,976366.0,7.9363,7.9363,7.91,7.91,976366.0
2016-09-26 10:30:00,12.02,12.05,12.02,12.03,1382362.0,7.91,7.9297,7.91,7.9166,1382362.0
2016-09-26 10:40:00,12.03,12.04,12.02,12.03,902573.0,7.9166,7.9231,7.91,7.9166,902573.0
2016-09-26 10:50:00,12.04,12.05,12.02,12.03,637572.0,7.9231,7.9297,7.91,7.9166,637572.0
2016-09-26 11:00:00,12.03,12.04,12.02,12.04,412772.0,7.9166,7.9231,7.91,7.9231,412772.0
2016-09-26 11:10:00,12.04,12.06,12.03,12.05,524212.0,7.9231,7.9363,7.9166,7.9297,524212.0
2016-09-26 11:20:00,12.05,12.05,12.02,12.04,534712.0,7.9297,7.9297,7.91,7.9231,534712.0
2016-09-26 11:30:00,12.04,12.05,12.02,12.03,736052.0,7.9231,7.9297,7.91,7.9166,736052.0
2016-09-26 11:40:00,12.03,12.04,12.02,12.04,322772.0,7.9166,7.9231,7.91,7.9231,322772.0
2016-09-26 11:50:00,12.04,12.04,12.03,12.04,187230.0,7.9231,7.9231,7.9166,7.9231,187230.0
2016-09-26 12:00:00,12.04,12.04,12.03,12.04,106350.0,7.9231,7.9231,7.9166,7.9231,106350.0
2016-09-26 12:10:00,12.04,12.04,12.03,12.03,181184.0,7.9231,7.9231,7.9166,7.9166,181184.0
2016-09-26 12:20:00,12.03,12.04,12.03,12.04,326623.0,7.9166,7.9231,7.9166,7.9231,326623.0
2016-09-26 12:30:00,12.04,12.04,12.02,12.02,523154.0,7.9231,7.9231,7.91,7.91,523154.0
2016-09-26 12:40:00,12.02,12.03,12.02,12.03,242953.0,7.91,7.9166,7.91,7.9166,242953.0
2016-09-26 12:50:00,12.03,12.04,12.02,12.03,328258.0,7.9166,7.9231,7.91,7.9166,328258.0
2016-09-26 13:00:00,12.02,12.03,12.01,12.02,587446.0,7.91,7.9166,7.9034,7.91,587446.0
2016-09-26 13:10:00,12.01,12.02,12.01,12.01,290933.0,7.9034,7.91,7.9034,7.9034,290933.0
2016-09-26 13:20:00,12.01,12.02,12.0,12.0,409487.0,7.9034,7.91,7.8968,7.8968,409487.0
2016-09-26 13:30:00,12.01,12.01,12.0,12.01,346718.0,7.9034,7.9034,7.8968,7.9034,346718.0
2016-09-26 13:40:00,12.0,12.01,12.0,12.01,162733.0,7.8968,7.9034,7.8968,7.9034,162733.0
2016-09-26 13:50:00,12.01,12.02,12.0,12.02,1106979.0,7.9034,7.91,7.8968,7.91,1106979.0
2016-09-26 14:00:00,12.02,12.02,12.01,12.02,126946.0,7.91,7.91,7.9034,7.91,126946.0
2016-09-26 14:10:00,12.02,12.03,12.01,12.02,472520.0,7.91,7.9166,7.9034,7.91,472520.0
2016-09-26 14:20:00,12.02,12.02,12.01,12.02,454412.0,7.91,7.91,7.9034,7.91,454412.0
2016-09-26 14:30:00,12.02,12.02,12.0,12.01,517438.0,7.91,7.91,7.8968,7.9034,517438.0
2016-09-26 14:40:00,12.01,12.01,12.0,12.01,290223.0,7.9034,7.9034,7.8968,7.9034,290223.0
2016-09-26 14:50:00,12.01,12.01,12.0,12.0,347388.0,7.9034,7.9034,7.8968,7.8968,347388.0
2016-09-26 15:00:00,12.0,12.02,12.0,12.02,778175.0,7.8968,7.91,7.8968,7.91,778175.0
2016-09-26 15:10:00,12.02,12.02,12.01,12.02,651559.0,7.91,7.91,7.9034,7.91,651559.0
2016-09-26 15:20:00,12.01,12.03,12.01,12.02,756092.0,7.9034,7.9166,7.9034,7.91,756092.0
2016-09-26 15:30:00,12.03,12.03,12.01,12.02,836931.0,7.9166,7.9166,7.9034,7.91,836931.0
2016-09-26 15:40:00,12.02,12.02,12.0,12.02,870999.0,7.91,7.91,7.8968,7.91,870999.0
2016-09-26 15:50:00,12.02,12.02,12.01,12.02,2199400.0,7.91,7.91,7.9034,7.91,2199400.0
2016-09-27 09:30:00,12.02,12.04,11.97,12.03,1673275.0,7.91,7.9231,7.8771,7.9166,1673275.0
2016-09-27 09:40:00,12.03,12.05,12.0,12.04,1185763.0,7.9166,7.9297,7.8968,7.9231,1185763.0
2016-09-27 09:50:00,12.03,12.07,12.01,12.07,801097.0,7.9166,7.9429,7.9034,7.9429,801097.0
2016-09-27 10:00:00,12.07,12.09,12.05,12.05,1957409.0,7.9429,7.956,7.9297,7.9297,1957409.0
2016-09-27 10:10:00,12.05,12.06,12.03,12.03,883905.0,7.9297,7.9363,7.9166,7.9166,883905.0
2016-09-27 10:20:00,12.03,12.07,12.01,12.03,1218218.0,7.9166,7.9429,7.9034,7.9166,1218218.0
2016-09-27 10:30:00,12.03,12.03,11.99,11.99,658205.0,7.9166,7.9166,7.8902,7.8902,658205.0
2016-09-27 10:40:00,11.99,11.99,11.96,11.96,1101806.0,7.8902,7.8902,7.8705,7.8705,1101806.0
2016-09-27 10:50:00,11.97,12.0,11.96,11.96,849921.0,7.8771,7.8968,7.8705,7.8705,849921.0
2016-09-27 11:00:00,11.97,11.98,11.93,11.94,1104010.0,7.8771,7.8837,7.8507,7.8573,1104010.0
2016-09-27 11:10:00,11.94,11.96,11.93,11.94,511653.0,7.8573,7.8705,7.8507,7.8573,511653.0
2016-09-27 11:20:00,11.95,11.99,11.94,11.98,592318.0,7.8639,7.8902,7.8573,7.8837,592318.0
2016-09-27 11:30:00,11.98,12.0,11.97,12.0,512473.0,7.8837,7.8968,7.8771,7.8968,512473.0
2016-09-27 11:40:00,12.0,12.0,11.97,11.99,386538.0,7.8968,7.8968,7.8771,7.8902,386538.0
2016-09-27 11:50:00,11.99,12.01,11.97,12.0,601081.0,7.8902,7.9034,7.8771,7.8968,601081.0
2016-09-27 12:00:00,11.99,12.0,11.98,11.98,446001.0,7.8902,7.8968,7.8837,7.8837,446001.0
2016-09-27 12:10:00,11.98,11.99,11.98,11.98,306064.0,7.8837,7.8902,7.8837,7.8837,306064.0
2016-09-27 12:20:00,11.99,12.03,11.98,12.01,733929.0,7.8902,7.9166,7.8837,7.9034,733929.0
2016-09-27 12:30:00,12.01,12.01,11.99,12.01,252282.0,7.9034,7.9034,7.8902,7.9034,252282.0
2016-09-27 12:40:00,12.01,12.01,11.99,12.0,370581.0,7.9034,7.9034,7.8902,7.8968,370581.0
2016-09-27 12:50:00,12.01,12.02,12.0,12.01,329399.0,7.9034,7.91,7.8968,7.9034,329399.0
2016-09-27 13:00:00,12.02,12.02,12.0,12.01,342829.0,7.91,7.91,7.8968,7.9034,342829.0
2016-09-27 13:10:00,12.01,12.02,11.99,12.0,355032.0,7.9034,7.91,7.8902,7.8968,355032.0
2016-09-27 13:20:00,12.0,12.01,11.99,12.0,329942.0,7.8968,7.9034,7.8902,7.8968,329942.0
2016-09-27 13:30:00,12.01,12.01,11.99,11.99,387338.0,7.9034,7.9034,7.8902,7.8902,387338.0
2016-09-27 13:40:00,12.0,12.0,11.99,11.99,208556.0,7.8968,7.8968,7.8902,7.8902,208556.0
2016-09-27 13:50:00,11.99,12.01,11.98,12.0,406106.0,7.8902,7.9034,7.8837,7.8968,406106.0
2016-09-27 14:00:00,12.0,12.01,11.99,12.0,269942.0,7.8968,7.9034,7.8902,7.8968,269942.0
2016-09-27 14:10:00,12.0,12.02,12.0,12.02,410628.0,7.8968,7.91,7.8968,7.91,410628.0
2016-09-27 14:20:00,12.02,12.02,11.99,12.0,615925.0,7.91,7.91,7.8902,7.8968,615925.0
2016-09-27 14:30:00,11.99,12.0,11.99,12.0,280862.0,7.8902,7.8968,7.8902,7.8968,280862.0
2016-09-27 14:40:00,12.0,12.0,11.99,12.0,175718.0,7.8968,7.8968,7.8902,7.8968,175718.0
2016-09-27 14:50:00,12.0,12.01,11.99,12.01,458052.0,7.8968,7.9034,7.8902,7.9034,458052.0
2016-09-27 15:00:00,12.01,12.02,12.0,12.02,711924.0,7.9034,7.91,7.8968,7.91,711924.0
2016-09-27 15:10:00,12.01,12.02,12.0,12.01,283983.0,7.9034,7.91,7.8968,7.9034,283983.0
2016-09-27 15:20:00,12.01,12.01,12.0,12.01,310368.0,7.9034,7.9034,7.8968,7.9034,310368.0
2016-09-27 15:30:00,12.01,12.01,11.99,12.0,657543.0,7.9034,7.9034,7.8902,7.8968,657543.0
2016-09-27 15:40:00,11.99,12.01,11.99,12.0,800233.0,7.8902,7.9034,7.8902,7.8968,800233.0
2016-09-27 15:50:00,12.0,12.0,11.98,11.99,2630144.0,7.8968,7.8968,7.8837,7.8902,2630144.0
2016-09-28 09:30:00,12.02,12.05,11.98,12.0,1456987.0,7.91,7.9297,7.8837,7.8968,1456987.0
2016-09-28 09:40:00,11.99,12.03,11.98,12.02,1178384.0,7.8902,7.9166,7.8837,7.91,1178384.0
2016-09-28 09:50:00,12.02,12.03,11.99,12.03,856486.0,7.91,7.9166,7.8902,7.9166,856486.0
2016-09-28 10:00:00,12.03,12.05,12.01,12.02,512528.0,7.9166,7.9297,7.9034,7.91,512528.0
2016-09-28 10:10:00,12.02,12.04,12.0,12.01,386027.0,7.91,7.9231,7.8968,7.9034,386027.0
2016-09-28 10:20:00,12.01,12.02,11.99,12.01,1158388.0,7.9034,7.91,7.8902,7.9034,1158388.0
2016-09-28 10:30:00,12.0,12.02,11.98,11.99,1151514.0,7.8968,7.91,7.8837,7.8902,1151514.0
2016-09-28 10:40:00,11.99,12.01,11.98,11.99,1050074.0,7.8902,7.9034,7.8837,7.8902,1050074.0
2016-09-28 10:50:00,11.99,11.99,11.96,11.97,628833.0,7.8902,7.8902,7.8705,7.8771,628833.0
2016-09-28 11:00:00,11.98,12.0,11.97,11.97,1369043.0,7.8837,7.8968,7.8771,7.8771,1369043.0
2016-09-28 11:10:00,11.98,11.99,11.96,11.99,610494.0,7.8837,7.8902,7.8705,7.8902,610494.0
2016-09-28 11:20:00,11.98,11.99,11.97,11.98,364361.0,7.8837,7.8902,7.8771,7.8837,364361.0
2016-09-28 11:30:00,11.97,11.98,11.96,11.98,394461.0,7.8771,7.8837,7.8705,7.8837,394461.0
2016-09-28 11:40:00,11.98,11.99,11.97,11.98,764421.0,7.8837,7.8902,7.8771,7.8837,764421.0
2016-09-28 11:50:00,11.98,12.0,11.97,12.0,375757.0,7.8837,7.8968,7.8771,7.8968,375757.0
2016-09-28 12:00:00,12.0,12.0,11.99,12.0,356850.0,7.8968,7.8968,7.8902,7.8968,356850.0
2016-09-28 12:10:00,12.0,12.04,11.99,12.02,817527.0,7.8968,7.9231,7.8902,7.91,817527.0
2016-09-28 12:20:00,12.02,12.03,12.01,12.03,1079427.0,7.91,7.9166,7.9034,7.9166,1079427.0
2016-09-28 12:30:00,12.03,12.03,12.0,12.0,433382.0,7.9166,7.9166,7.8968,7.8968,433382.0
2016-09-28 12:40:00,12.01,12.02,11.99,12.01,592556.0,7.9034,7.91,7.8902,7.9034,592556.0
2016-09-28 12:50:00,12.02,12.03,12.0,12.03,428818.0,7.91,7.9166,7.8968,7.9166,428818.0
2016-09-28 13:00:00,12.02,12.03,12.0,12.01,407466.0,7.91,7.9166,7.8968,7.9034,407466.0
2016-09-28 13:10:00,12.01,12.02,12.0,12.01,339512.0,7.9034,7.91,7.8968,7.9034,339512.0
2016-09-28 13:20:00,12.01,12.02,12.0,12.01,221430.0,7.9034,7.91,7.8968,7.9034,221430.0
2016-09-28 13:30:00,12.01,12.02,12.0,12.01,364627.0,7.9034,7.91,7.8968,7.9034,364627.0
2016-09-28 13:40:00,12.01,12.02,12.0,12.01,257097.0,7.9034,7.91,7.8968,7.9034,257097.0
2016-09-28 13:50:00,12.01,12.01,11.98,11.99,520616.0,7.9034,7.9034,7.8837,7.8902,520616.0
2016-09-28 14:00:00,11.99,12.0,11.99,12.0,225847.0,7.8902,7.8968,7.8902,7.8968,225847.0
2016-09-28 14:10:00,11.99,12.03,11.99,12.03,654029.0,7.8902,7.9166,7.8902,7.9166,654029.0
2016-09-28 14:20:00,12.03,12.05,12.02,12.04,483807.0,7.9166,7.9297,7.91,7.9231,483807.0
2016-09-28 14:30:00,12.04,12.05,12.03,12.05,528446.0,7.9231,7.9297,7.9166,7.9297,528446.0
2016-09-28 14:40:00,12.05,12.06,12.04,12.05,705746.0,7.9297,7.9363,7.9231,7.9297,705746.0
2016-09-28 14:50:00,12.05,12.06,12.04,12.04,593635.0,7.9297,7.9363,7.9231,7.9231,593635.0
2016-09-28 15:00:00,12.04,12.05,12.03,12.04,346984.0,7.9231,7.9297,7.9166,7.9231,346984.0
2016-09-28 15:10:00,12.04,12.05,12.03,12.04,318466.0,7.9231,7.9297,7.9166,7.9231,318466.0
2016-09-28 15:20:00,12.04,12.05,12.03,12.04,1110316.0,7.9231,7.9297,7.9166,7.9231,1110316.0
2016-09-28 15:30:00,12.04,12.05,12.04,12.04,240543.0,7.9231,7.9297,7.9231,7.9231,240543.0
2016-09-28 15:40:00,12.04,12.07,12.04,12.07,1097842.0,7.9231,7.9429,7.9231,7.9429,1097842.0
2016-09-28 15:50:00,12.07,12.09,12.06,12.09,3082906.0,7.9429,7.956,7.9363,7.956,3082906.0
2016-09-29 09:30:00,12.03,12.07,12.01,12.05,975587.0,7.9166,7.9429,7.9034,7.9297,975587.0
2016-09-29 09:40:00,12.05,12.09,12.04,12.05,449480.0,7.9297,7.956,7.9231,7.9297,449480.0
2016-09-29 09:50:00,12.06,12.07,12.05,12.07,200119.0,7.9363,7.9429,7.9297,7.9429,200119.0
2016-09-29 10:00:00,12.07,12.1,12.06,12.08,834131.0,7.9429,7.9626,7.9363,7.9495,834131.0
2016-09-29 10:10:00,12.08,12.11,12.08,12.11,636745.0,7.9495,7.9692,7.9495,7.9692,636745.0
2016-09-29 10:20:00,12.11,12.12,12.09,12.09,1498267.0,7.9692,7.9758,7.956,7.956,1498267.0
2016-09-29 10:30:00,12.09,12.1,12.06,12.08,413316.0,7.956,7.9626,7.9363,7.9495,413316.0
2016-09-29 10:40:00,12.09,12.1,12.07,12.1,374563.0,7.956,7.9626,7.9429,7.9626,374563.0
2016-09-29 10:50:00,12.1,12.1,12.09,12.1,355343.0,7.9626,7.9626,7.956,7.9626,355343.0
2016-09-29 11:00:00,12.1,12.11,12.08,12.1,447255.0,7.9626,7.9692,7.9495,7.9626,447255.0
2016-09-29 11:10:00,12.1,12.1,12.05,12.06,671545.0,7.9626,7.9626,7.9297,7.9363,671545.0
2016-09-29 11:20:00,12.06,12.1,12.05,12.1,794856.0,7.9363,7.9626,7.9297,7.9626,794856.0
2016-09-29 11:30:00,12.09,12.1,12.08,12.1,252949.0,7.956,7.9626,7.9495,7.9626,252949.0
2016-09-29 11:40:00,12.1,12.1,12.09,12.09,200062.0,7.9626,7.9626,7.956,7.956,200062.0
2016-09-29 11:50:00,12.09,12.1,12.08,12.09,258284.0,7.956,7.9626,7.9495,7.956,258284.0
2016-09-29 12:00:00,12.1,12.12,12.09,12.12,455971.0,7.9626,7.9758,7.956,7.9758,455971.0
2016-09-29 12:10:00,12.12,12.12,12.09,12.1,329176.0,7.9758,7.9758,7.956,7.9626,329176.0
2016-09-29 12:20:00,12.1,12.11,12.09,12.09,428218.0,7.9626,7.9692,7.956,7.956,428218.0
2016-09-29 12:30:00,12.1,12.1,12.06,12.06,682602.0,7.9626,7.9626,7.9363,7.9363,682602.0
2016-09-29 12:40:00,12.05,12.06,12.0,12.01,413453.0,7.9297,7.9363,7.8968,7.9034,413453.0
2016-09-29 12:50:00,12.0,12.01,11.98,11.98,901806.0,7.8968,7.9034,7.8837,7.8837,901806.0
2016-09-29 13:00:00,11.98,12.0,11.96,12.0,766035.0,7.8837,7.8968,7.8705,7.8968,766035.0
2016-09-29 13:10:00,12.0,12.01,11.98,11.99,551540.0,7.8968,7.9034,7.8837,7.8902,551540.0
2016-09-29 13:20:00,11.99,12.01,11.98,11.99,434900.0,7.8902,7.9034,7.8837,7.8902,434900.0
2016-09-29 13:30:00,11.99,12.05,11.99,11.99,293524.0,7.8902,7.9297,7.8902,7.8902,293524.0
2016-09-29 13:40:00,11.99,12.0,11.97,11.98,605203.0,7.8902,7.8968,7.8771,7.8837,605203.0
2016-09-29 13:50:00,11.98,11.98,11.95,11.96,1032729.0,7.8837,7.8837,7.8639,7.8705,1032729.0
2016-09-29 14:00:00,11.96,11.98,11.95,11.97,395189.0,7.8705,7.8837,7.8639,7.8771,395189.0
2016-09-29 14:10:00,11.96,12.0,11.96,12.0,343204.0,7.8705,7.8968,7.8705,7.8968,343204.0
2016-09-29 14:20:00,11.99,12.02,11.98,12.02,444540.0,7.8902,7.91,7.8837,7.91,444540.0
2016-09-29 14:30:00,12.02,12.04,12.0,12.03,367820.0,7.91,7.9231,7.8968,7.9166,367820.0
2016-09-29 14:40:00,12.03,12.03,12.0,12.03,246955.0,7.9166,7.9166,7.8968,7.9166,246955.0
2016-09-29 14:50:00,12.03,12.03,12.0,12.01,336011.0,7.9166,7.9166,7.8968,7.9034,336011.0
2016-09-29 15:00:00,12.02,12.02,11.99,12.01,429197.0,7.91,7.91,7.8902,7.9034,429197.0
2016-09-29 15:10:00,12.0,12.02,11.99,12.0,281431.0,7.8968,7.91,7.8902,7.8968,281431.0
2016-09-29 15:20:00,12.01,12.01,11.98,12.0,625051.0,7.9034,7.9034,7.8837,7.8968,625051.0
2016-09-29 15:30:00,12.0,12.02,11.99,12.01,701392.0,7.8968,7.91,7.8902,7.9034,701392.0
2016-09-29 15:40:00,12.01,12.02,12.0,12.01,714881.0,7.9034,7.91,7.8968,7.9034,714881.0
2016-09-29 15:50:00,12.01,12.01,11.97,11.97,1655724.0,7.9034,7.9034,7.8771,7.8771,1655724.0
2016-09-30 09:30:00,12.0,12.08,12.0,12.03,1094595.0,7.8968,7.9495,7.8968,7.9166,1094595.0
2016-09-30 09:40:00,12.03,12.03,12.0,12.03,665858.0,7.9166,7.9166,7.8968,7.9166,665858.0
2016-09-30 09:50:00,12.03,12.05,12.01,12.05,578141.0,7.9166,7.9297,7.9034,7.9297,578141.0
2016-09-30 10:00:00,12.05,12.06,12.02,12.03,737559.0,7.9297,7.9363,7.91,7.9166,737559.0
2016-09-30 10:10:00,12.03,12.05,12.0,12.01,568983.0,7.9166,7.9297,7.8968,7.9034,568983.0
2016-09-30 10:20:00,12.01,12.03,11.99,12.03,692327.0,7.9034,7.9166,7.8902,7.9166,692327.0
2016-09-30 10:30:00,12.03,12.04,12.02,12.02,481123.0,7.9166,7.9231,7.91,7.91,481123.0
2016-09-30 10:40:00,12.03,12.06,12.02,12.03,715209.0,7.9166,7.9363,7.91,7.9166,715209.0
2016-09-30 10:50:00,12.03,12.06,12.03,12.05,526079.0,7.9166,7.9363,7.9166,7.9297,526079.0
2016-09-30 11:00:00,12.05,12.08,12.04,12.06,1192637.0,7.9297,7.9495,7.9231,7.9363,1192637.0
2016-09-30 11:10:00,12.07,12.1,12.06,12.08,1581010.0,7.9429,7.9626,7.9363,7.9495,1581010.0
2016-09-30 11:20:00,12.09,12.1,12.07,12.09,622756.0,7.956,7.9626,7.9429,7.956,622756.0
2016-09-30 11:30:00,12.1,12.1,12.08,12.09,362397.0,7.9626,7.9626,7.9495,7.956,362397.0
2016-09-30 11:40:00,12.08,12.1,12.08,12.1,528103.0,7.9495,7.9626,7.9495,7.9626,528103.0
2016-09-30 11:50:00,12.1,12.1,12.09,12.1,545144.0,7.9626,7.9626,7.956,7.9626,545144.0
2016-09-30 12:00:00,12.1,12.1,12.09,12.1,359538.0,7.9626,7.9626,7.956,7.9626,359538.0
2016-09-30 12:10:00,12.1,12.1,12.09,12.09,349224.0,7.9626,7.9626,7.956,7.956,349224.0
2016-09-30 12:20:00,12.1,12.1,12.09,12.09,326306.0,7.9626,7.9626,7.956,7.956,326306.0
2016-09-30 12:30:00,12.09,12.12,12.09,12.12,893809.0,7.956,7.9758,7.956,7.9758,893809.0
2016-09-30 12:40:00,12.12,12.12,12.08,12.08,751533.0,7.9758,7.9758,7.9495,7.9495,751533.0
2016-09-30 12:50:00,12.09,12.09,12.07,12.07,250510.0,7.956,7.956,7.9429,7.9429,250510.0
2016-09-30 13:00:00,12.07,12.1,12.07,12.09,533180.0,7.9429,7.9626,7.9429,7.956,533180.0
2016-09-30 13:10:00,12.1,12.1,12.09,12.1,279680.0,7.9626,7.9626,7.956,7.9626,279680.0
2016-09-30 13:20:00,12.1,12.11,12.09,12.1,638203.0,7.9626,7.9692,7.956,7.9626,638203.0
2016-09-30 13:30:00,12.11,12.12,12.09,12.11,1118593.0,7.9692,7.9758,7.956,7.9692,1118593.0
2016-09-30 13:40:00,12.11,12.12,12.1,12.11,422009.0,7.9692,7.9758,7.9626,7.9692,422009.0
2016-09-30 13:50:00,12.11,12.12,12.1,12.1,591667.0,7.9692,7.9758,7.9626,7.9626,591667.0
2016-09-30 14:00:00,12.1,12.12,12.1,12.12,456462.0,7.9626,7.9758,7.9626,7.9758,456462.0
2016-09-30 14:10:00,12.12,12.13,12.11,12.13,588519.0,7.9758,7.9824,7.9692,7.9824,588519.0
2016-09-30 14:20:00,12.12,12.13,12.11,12.12,447947.0,7.9758,7.9824,7.9692,7.9758,447947.0
2016-09-30 14:30:00,12.12,12.12,12.11,12.12,202473.0,7.9758,7.9758,7.9692,7.9758,202473.0
2016-09-30 14:40:00,12.12,12.12,12.11,12.11,904246.0,7.9758,7.9758,7.9692,7.9692,904246.0
2016-09-30 14:50:00,12.12,12.12,12.11,12.11,272245.0,7.9758,7.9758,7.9692,7.9692,272245.0
2016-09-30 15:00:00,12.12,12.13,12.11,12.12,442679.0,7.9758,7.9824,7.9692,7.9758,442679.0
2016-09-30 15:10:00,12.12,12.13,12.12,12.13,293656.0,7.9758,7.9824,7.9758,7.9824,293656.0
2016-09-30 15:20:00,12.13,12.14,12.11,12.12,1998844.0,7.9824,7.9889,7.9692,7.9758,1998844.0
2016-09-30 15:30:00,12.12,12.13,12.1,12.1,738145.0,7.9758,7.9824,7.9626,7.9626,738145.0
2016-09-30 15:40:00,12.1,12.11,12.07,12.09,1556298.0,7.9626,7.9692,7.9429,7.956,1556298.0
2016-09-30 15:50:00,12.09,12.09,12.06,12.06,2530705.0,7.956,7.956,7.9363,7.9363,2530705.0
2016-10-03 09:30:00,12.06,12.09,12.02,12.09,1030051.0,7.9363,7.956,7.91,7.956,1030051.0
2016-10-03 09:40:00,12.09,12.11,12.08,12.08,993204.0,7.956,7.9692,7.9495,7.9495,993204.0
2016-10-03 09:50:00,12.09,12.12,12.07,12.12,697224.0,7.956,7.9758,7.9429,7.9758,697224.0
2016-10-03 10:00:00,12.12,12.14,12.1,12.13,1089764.0,7.9758,7.9889,7.9626,7.9824,1089764.0
2016-10-03 10:10:00,12.12,12.14,12.11,12.13,700833.0,7.9758,7.9889,7.9692,7.9824,700833.0
2016-10-03 10:20:00,12.12,12.13,12.11,12.12,336064.0,7.9758,7.9824,7.9692,7.9758,336064.0
2016-10-03 10:30:00,12.12,12.13,12.11,12.12,488336.0,7.9758,7.9824,7.9692,7.9758,488336.0
2016-10-03 10:40:00,12.13,12.14,12.11,12.13,542286.0,7.9824,7.9889,7.9692,7.9824,542286.0
2016-10-03 10:50:00,12.13,12.15,12.13,12.14,527636.0,7.9824,7.9955,7.9824,7.9889,527636.0
2016-10-03 11:00:00,12.13,12.15,12.13,12.14,330852.0,7.9824,7.9955,7.9824,7.9889,330852.0
2016-10-03 11:10:00,12.15,12.15,12.13,12.14,371117.0,7.9955,7.9955,7.9824,7.9889,371117.0
2016-10-03 11:20:00,12.14,12.15,12.13,12.14,236083.0,7.9889,7.9955,7.9824,7.9889,236083.0
2016-10-03 11:30:00,12.15,12.15,12.11,12.12,335861.0,7.9955,7.9955,7.9692,7.9758,335861.0
2016-10-03 11:40:00,12.11,12.13,12.11,12.11,232035.0,7.9692,7.9824,7.9692,7.9692,232035.0
2016-10-03 11:50:00,12.11,12.12,12.09,12.12,478971.0,7.9692,7.9758,7.956,7.9758,478971.0
2016-10-03 12:00:00,12.11,12.12,12.11,12.12,220482.0,7.9692,7.9758,7.9692,7.9758,220482.0
2016-10-03 12:10:00,12.12,12.12,12.1,12.11,674670.0,7.9758,7.9758,7.9626,7.9692,674670.0
2016-10-03 12:20:00,12.11,12.11,12.09,12.11,680114.0,7.9692,7.9692,7.956,7.9692,680114.0
2016-10-03 12:30:00,12.1,12.11,12.09,12.1,364203.0,7.9626,7.9692,7.956,7.9626,364203.0
2016-10-03 12:40:00,12.1,12.11,12.09,12.1,518763.0,7.9626,7.9692,7.956,7.9626,518763.0
2016-10-03 12:50:00,12.1,12.1,12.09,12.1,268350.0,7.9626,7.9626,7.956,7.9626,268350.0
2016-10-03 13:00:00,12.1,12.11,12.08,12.09,329335.0,7.9626,7.9692,7.9495,7.956,329335.0
2016-10-03 13:10:00,12.08,12.1,12.08,12.1,268926.0,7.9495,7.9626,7.9495,7.9626,268926.0
2016-10-03 13:20:00,12.1,12.1,12.09,12.1,194133.0,7.9626,7.9626,7.956,7.9626,194133.0
2016-10-03 13:30:00,12.1,12.11,12.08,12.09,372732.0,7.9626,7.9692,7.9495,7.956,372732.0
2016-10-03 13:40:00,12.09,12.1,12.08,12.09,350506.0,7.956,7.9626,7.9495,7.956,350506.0
2016-10-03 13:50:00,12.1,12.1,12.08,12.1,362716.0,7.9626,7.9626,7.9495,7.9626,362716.0
2016-10-03 14:00:00,12.1,12.11,12.09,12.11,311245.0,7.9626,7.9692,7.956,7.9692,311245.0
2016-10-03 14:10:00,12.11,12.11,12.09,12.11,399329.0,7.9692,7.9692,7.956,7.9692,399329.0
2016-10-03 14:20:00,12.11,12.12,12.1,12.11,408797.0,7.9692,7.9758,7.9626,7.9692,408797.0
2016-10-03 14:30:00,12.11,12.11,12.09,12.1,308740.0,7.9692,7.9692,7.956,7.9626,308740.0
2016-10-03 14:40:00,12.1,12.1,12.09,12.1,199858.0,7.9626,7.9626,7.956,7.9626,199858.0
2016-10-03 14:50:00,12.1,12.1,12.08,12.1,299519.0,7.9626,7.9626,7.9495,7.9626,299519.0
2016-10-03 15:00:00,12.09,12.11,12.09,12.1,405497.0,7.956,7.9692,7.956,7.9626,405497.0
2016-10-03 15:10:00,12.1,12.1,12.09,12.1,202389.0,7.9626,7.9626,7.956,7.9626,202389.0
2016-10-03 15:20:00,12.09,12.1,12.09,12.09,247156.0,7.956,7.9626,7.956,7.956,247156.0
2016-10-03 15:30:00,12.09,12.11,12.09,12.11,564634.0,7.956,7.9692,7.956,7.9692,564634.0
2016-10-03 15:40:00,12.11,12.12,12.1,12.12,453136.0,7.9692,7.9758,7.9626,7.9758,453136.0
2016-10-03 15:50:00,12.12,12.12,12.1,12.1,1371497.0,7.9758,7.9758,7.9626,7.9626,1371497.0
2016-10-04 09:30:00,12.11,12.17,12.09,12.16,1322176.0,7.9692,8.0087,7.956,8.0021,1322176.0
2016-10-04 09:40:00,12.17,12.21,12.17,12.21,1366439.0,8.0087,8.035,8.0087,8.035,1366439.0
2016-10-04 09:50:00,12.21,12.25,12.2,12.25,946118.0,8.035,8.0613,8.0284,8.0613,946118.0
2016-10-04 10:00:00,12.24,12.25,12.2,12.2,1228448.0,8.0547,8.0613,8.0284,8.0284,1228448.0
2016-10-04 10:10:00,12.21,12.21,12.17,12.19,887184.0,8.035,8.035,8.0087,8.0218,887184.0
2016-10-04 10:20:00,12.19,12.21,12.18,12.21,373985.0,8.0218,8.035,8.0153,8.035,373985.0
2016-10-04 10:30:00,12.21,12.23,12.2,12.22,354260.0,8.035,8.0482,8.0284,8.0416,354260.0
2016-10-04 10:40:00,12.23,12.25,12.22,12.25,408497.0,8.0482,8.0613,8.0416,8.0613,408497.0
2016-10-04 10:50:00,12.25,12.25,12.24,12.25,531994.0,8.0613,8.0613,8.0547,8.0613,531994.0
2016-10-04 11:00:00,12.25,12.25,12.18,12.2,599344.0,8.0613,8.0613,8.0153,8.0284,599344.0
2016-10-04 11:10:00,12.2,12.2,12.15,12.17,498206.0,8.0284,8.0284,7.9955,8.0087,498206.0
2016-10-04 11:20:00,12.17,12.18,12.15,12.17,468604.0,8.0087,8.0153,7.9955,8.0087,468604.0
2016-10-04 11:30:00,12.17,12.2,12.16,12.16,537333.0,8.0087,8.0284,8.0021,8.0021,537333.0
2016-10-04 11:40:00,12.16,12.2,12.16,12.19,498527.0,8.0021,8.0284,8.0021,8.0218,498527.0
2016-10-04 11:50:00,12.19,12.19,12.14,12.15,329024.0,8.0218,8.0218,7.9889,7.9955,329024.0
2016-10-04 12:00:00,12.15,12.17,12.14,12.15,344004.0,7.9955,8.0087,7.9889,7.9955,344004.0
2016-10-04 12:10:00,12.15,12.17,12.14,12.16,292793.0,7.9955,8.0087,7.9889,8.0021,292793.0
2016-10-04 12:20:00,12.16,12.16,12.14,12.15,258724.0,8.0021,8.0021,7.9889,7.9955,258724.0
2016-10-04 12:30:00,12.15,12.17,12.13,12.16,388403.0,7.9955,8.0087,7.9824,8.0021,388403.0
2016-10-04 12:40:00,12.16,12.16,12.13,12.13,181611.0,8.0021,8.0021,7.9824,7.9824,181611.0
2016-10-04 12:50:00,12.13,12.14,12.11,12.12,295973.0,7.9824,7.9889,7.9692,7.9758,295973.0
2016-10-04 13:00:00,12.12,12.14,12.11,12.13,1329153.0,7.9758,7.9889,7.9692,7.9824,1329153.0
2016-10-04 13:10:00,12.13,12.16,12.12,12.16,504998.0,7.9824,8.0021,7.9758,8.0021,504998.0
2016-10-04 13:20:00,12.16,12.16,12.13,12.15,742570.0,8.0021,8.0021,7.9824,7.9955,742570.0
2016-10-04 13:30:00,12.15,12.16,12.14,12.15,136976.0,7.9955,8.0021,7.9889,7.9955,136976.0
2016-10-04 13:40:00,12.16,12.17,12.15,12.17,167265.0,8.0021,8.0087,7.9955,8.0087,167265.0
2016-10-04 13:50:00,12.17,12.18,12.16,12.17,209548.0,8.0087,8.0153,8.0021,8.0087,209548.0
2016-10-04 14:00:00,12.17,12.18,12.16,12.18,243507.0,8.0087,8.0153,8.0021,8.0153,243507.0
2016-10-04 14:10:00,12.18,12.19,12.17,12.18,399775.0,8.0153,8.0218,8.0087,8.0153,399775.0
2016-10-04 14:20:00,12.19,12.19,12.16,12.18,578421.0,8.0218,8.0218,8.0021,8.0153,578421.0
2016-10-04 14:30:00,12.18,12.19,12.17,12.18,161573.0,8.0153,8.0218,8.0087,8.0153,161573.0
2016-10-04 14:40:00,12.18,12.19,12.18,12.18,399618.0,8.0153,8.0218,8.0153,8.0153,399618.0
2016-10-04 14:50:00,12.18,12.19,12.16,12.17,386302.0,8.0153,8.0218,8.0021,8.0087,386302.0
2016-10-04 15:00:00,12.17,12.17,12.15,12.16,210345.0,8.0087,8.0087,7.9955,8.0021,210345.0
2016-10-04 15:10:00,12.17,12.17,12.16,12.17,151340.0,8.0087,8.0087,8.0021,8.0087,151340.0
2016-10-04 15:20:00,12.17,12.19,12.16,12.19,431643.0,8.0087,8.0218,8.0021,8.0218,431643.0
2016-10-04 15:30:00,12.19,12.2,12.18,12.19,629074.0,8.0218,8.0284,8.0153,8.0218,629074.0
2016-10-04 15:40:00,12.19,12.2,12.18,12.2,611507.0,8.0218,8.0284,8.0153,8.0284,611507.0
2016-10-04 15:50:00,12.2,12.21,12.19,12.2,2719603.0,8.0284,8.035,8.0218,8.0284,2719603.0
2016-10-05 09:30:00,12.22,12.29,12.22,12.29,1800666.0,8.0416,8.0877,8.0416,8.0877,1800666.0
2016-10-05 09:40:00,12.28,12.3,12.28,12.3,597010.0,8.0811,8.0942,8.0811,8.0942,597010.0
2016-10-05 09:50:00,12.29,12.33,12.29,12.32,1027177.0,8.0877,8.114,8.0877,8.1074,1027177.0
2016-10-05 10:00:00,12.33,12.35,12.31,12.35,887605.0,8.114,8.1271,8.1008,8.1271,887605.0
2016-10-05 10:10:00,12.35,12.37,12.34,12.35,1673129.0,8.1271,8.1403,8.1206,8.1271,1673129.0
2016-10-05 10:20:00,12.35,12.41,12.33,12.4,1971903.0,8.1271,8.1666,8.114,8.16,1971903.0
2016-10-05 10:30:00,12.4,12.4,12.37,12.38,1773070.0,8.16,8.16,8.1403,8.1469,1773070.0
2016-10-05 10:40:00,12.38,12.4,12.36,12.37,3724338.0,8.1469,8.16,8.1337,8.1403,3724338.0
2016-10-05 10:50:00,12.38,12.41,12.37,12.4,1723351.0,8.1469,8.1666,8.1403,8.16,1723351.0
2016-10-05 11:00:00,12.39,12.41,12.38,12.41,706964.0,8.1535,8.1666,8.1469,8.1666,706964.0
2016-10-05 11:10:00,12.41,12.43,12.39,12.42,1700299.0,8.1666,8.1798,8.1535,8.1732,1700299.0
2016-10-05 11:20:00,12.43,12.43,12.41,12.42,426176.0,8.1798,8.1798,8.1666,8.1732,426176.0
2016-10-05 11:30:00,12.42,12.46,12.41,12.44,2667225.0,8.1732,8.1995,8.1666,8.1864,2667225.0
2016-10-05 11:40:00,12.45,12.46,12.42,12.45,839005.0,8.1929,8.1995,8.1732,8.1929,839005.0
2016-10-05 11:50:00,12.44,12.47,12.43,12.43,1864336.0,8.1864,8.2061,8.1798,8.1798,1864336.0
2016-10-05 12:00:00,12.44,12.47,12.43,12.46,1430668.0,8.1864,8.2061,8.1798,8.1995,1430668.0
2016-10-05 12:10:00,12.46,12.47,12.43,12.45,747750.0,8.1995,8.2061,8.1798,8.1929,747750.0
2016-10-05 12:20:00,12.45,12.46,12.45,12.46,274332.0,8.1929,8.1995,8.1929,8.1995,274332.0
2016-10-05 12:30:00,12.46,12.48,12.45,12.48,1464256.0,8.1995,8.2127,8.1929,8.2127,1464256.0
2016-10-05 12:40:00,12.48,12.48,12.47,12.47,454858.0,8.2127,8.2127,8.2061,8.2061,454858.0
2016-10-05 12:50:00,12.47,12.48,12.45,12.45,655916.0,8.2061,8.2127,8.1929,8.1929,655916.0
2016-10-05 13:00:00,12.45,12.49,12.44,12.49,1679361.0,8.1929,8.2193,8.1864,8.2193,1679361.0
2016-10-05 13:10:00,12.48,12.5,12.47,12.47,488759.0,8.2127,8.2258,8.2061,8.2061,488759.0
2016-10-05 13:20:00,12.47,12.48,12.46,12.48,311209.0,8.2061,8.2127,8.1995,8.2127,311209.0
2016-10-05 13:30:00,12.48,12.48,12.46,12.47,565238.0,8.2127,8.2127,8.1995,8.2061,565238.0
2016-10-05 13:40:00,12.48,12.5,12.47,12.5,682193.0,8.2127,8.2258,8.2061,8.2258,682193.0
2016-10-05 13:50:00,12.49,12.53,12.49,12.52,2305453.0,8.2193,8.2456,8.2193,8.239,2305453.0
2016-10-05 14:00:00,12.52,12.52,12.47,12.47,720249.0,8.239,8.239,8.2061,8.2061,720249.0
2016-10-05 14:10:00,12.47,12.51,12.46,12.5,981777.0,8.2061,8.2324,8.1995,8.2258,981777.0
2016-10-05 14:20:00,12.5,12.5,12.47,12.47,895866.0,8.2258,8.2258,8.2061,8.2061,895866.0
2016-10-05 14:30:00,12.48,12.49,12.46,12.46,672387.0,8.2127,8.2193,8.1995,8.1995,672387.0
2016-10-05 14:40:00,12.46,12.5,12.46,12.5,1315772.0,8.1995,8.2258,8.1995,8.2258,1315772.0
2016-10-05 14:50:00,12.5,12.5,12.48,12.5,656240.0,8.2258,8.2258,8.2127,8.2258,656240.0
2016-10-05 15:00:00,12.49,12.51,12.49,12.51,1194403.0,8.2193,8.2324,8.2193,8.2324,1194403.0
2016-10-05 15:10:00,12.5,12.52,12.48,12.48,761134.0,8.2258,8.239,8.2127,8.2127,761134.0
2016-10-05 15:20:00,12.48,12.49,12.46,12.47,952028.0,8.2127,8.2193,8.1995,8.2061,952028.0
2016-10-05 15:30:00,12.47,12.49,12.47,12.48,1193809.0,8.2061,8.2193,8.2061,8.2127,1193809.0
2016-10-05 15:40:00,12.48,12.5,12.46,12.5,2567143.0,8.2127,8.2258,8.1995,8.2258,2567143.0
2016-10-05 15:50:00,12.49,12.51,12.48,12.49,5023797.0,8.2193,8.2324,8.2127,8.2193,5023797.0
2016-10-06 09:30:00,12.42,12.51,12.4,12.45,1982274.0,8.1732,8.2324,8.16,8.1929,1982274.0
2016-10-06 09:40:00,12.45,12.45,12.38,12.38,971650.0,8.1929,8.1929,8.1469,8.1469,971650.0
2016-10-06 09:50:00,12.38,12.39,12.34,12.38,1634197.0,8.1469,8.1535,8.1206,8.1469,1634197.0
2016-10-06 10:00:00,12.37,12.4,12.36,12.38,572011.0,8.1403,8.16,8.1337,8.1469,572011.0
2016-10-06 10:10:00,12.38,12.4,12.38,12.39,407542.0,8.1469,8.16,8.1469,8.1535,407542.0
2016-10-06 10:20:00,12.39,12.41,12.37,12.39,767937.0,8.1535,8.1666,8.1403,8.1535,767937.0
2016-10-06 10:30:00,12.39,12.39,12.36,12.37,435683.0,8.1535,8.1535,8.1337,8.1403,435683.0
2016-10-06 10:40:00,12.38,12.4,12.37,12.4,683532.0,8.1469,8.16,8.1403,8.16,683532.0
2016-10-06 10:50:00,12.4,12.4,12.37,12.38,641287.0,8.16,8.16,8.1403,8.1469,641287.0
2016-10-06 11:00:00,12.37,12.38,12.35,12.36,640256.0,8.1403,8.1469,8.1271,8.1337,640256.0
2016-10-06 11:10:00,12.36,12.36,12.33,12.33,555642.0,8.1337,8.1337,8.114,8.114,555642.0
2016-10-06 11:20:00,12.33,12.39,12.33,12.39,715789.0,8.114,8.1535,8.114,8.1535,715789.0
2016-10-06 11:30:00,12.38,12.39,12.37,12.39,471474.0,8.1469,8.1535,8.1403,8.1535,471474.0
2016-10-06 11:40:00,12.38,12.43,12.38,12.41,669266.0,8.1469,8.1798,8.1469,8.1666,669266.0
2016-10-06 11:50:00,12.42,12.45,12.4,12.4,1136523.0,8.1732,8.1929,8.16,8.16,1136523.0
2016-10-06 12:00:00,12.41,12.42,12.39,12.4,525616.0,8.1666,8.1732,8.1535,8.16,525616.0
2016-10-06 12:10:00,12.4,12.43,12.4,12.43,370955.0,8.16,8.1798,8.16,8.1798,370955.0
2016-10-06 12:20:00,12.43,12.43,12.4,12.41,263020.0,8.1798,8.1798,8.16,8.1666,263020.0
2016-10-06 12:30:00,12.4,12.43,12.4,12.43,327995.0,8.16,8.1798,8.16,8.1798,327995.0
2016-10-06 12:40:00,12.43,12.43,12.42,12.43,141358.0,8.1798,8.1798,8.1732,8.1798,141358.0
2016-10-06 12:50:00,12.43,12.43,12.42,12.42,142161.0,8.1798,8.1798,8.1732,8.1732,142161.0
2016-10-06 13:00:00,12.42,12.43,12.42,12.43,237599.0,8.1732,8.1798,8.1732,8.1798,237599.0
2016-10-06 13:10:00,12.43,12.43,12.41,12.42,199189.0,8.1798,8.1798,8.1666,8.1732,199189.0
2016-10-06 13:20:00,12.42,12.43,12.41,12.43,254858.0,8.1732,8.1798,8.1666,8.1798,254858.0
2016-10-06 13:30:00,12.42,12.43,12.41,12.42,189440.0,8.1732,8.1798,8.1666,8.1732,189440.0
2016-10-06 13:40:00,12.42,12.42,12.4,12.4,196625.0,8.1732,8.1732,8.16,8.16,196625.0
2016-10-06 13:50:00,12.41,12.43,12.4,12.42,317566.0,8.1666,8.1798,8.16,8.1732,317566.0
2016-10-06 14:00:00,12.42,12.43,12.41,12.43,362275.0,8.1732,8.1798,8.1666,8.1798,362275.0
2016-10-06 14:10:00,12.43,12.43,12.41,12.42,533523.0,8.1798,8.1798,8.1666,8.1732,533523.0
2016-10-06 14:20:00,12.42,12.42,12.41,12.41,311802.0,8.1732,8.1732,8.1666,8.1666,311802.0
2016-10-06 14:30:00,12.42,12.43,12.4,12.43,515465.0,8.1732,8.1798,8.16,8.1798,515465.0
2016-10-06 14:40:00,12.42,12.43,12.41,12.42,390919.0,8.1732,8.1798,8.1666,8.1732,390919.0
2016-10-06 14:50:00,12.42,12.42,12.4,12.4,381990.0,8.1732,8.1732,8.16,8.16,381990.0
2016-10-06 15:00:00,12.41,12.42,12.39,12.42,554001.0,8.1666,8.1732,8.1535,8.1732,554001.0
2016-10-06 15:10:00,12.42,12.42,12.4,12.41,533105.0,8.1732,8.1732,8.16,8.1666,533105.0
2016-10-06 15:20:00,12.41,12.41,12.39,12.4,354975.0,8.1666,8.1666,8.1535,8.16,354975.0
2016-10-06 15:30:00,12.39,12.43,12.38,12.43,595345.0,8.1535,8.1798,8.1469,8.1798,595345.0
2016-10-06 15:40:00,12.43,12.43,12.4,12.4,829453.0,8.1798,8.1798,8.16,8.16,829453.0
2016-10-06 15:50:00,12.41,12.41,12.39,12.4,2740460.0,8.1666,8.1666,8.1535,8.16,2740460.0
2016-10-07 09:30:00,12.39,12.42,12.36,12.37,953787.0,8.1535,8.1732,8.1337,8.1403,953787.0
2016-10-07 09:40:00,12.37,12.37,12.25,12.25,1031213.0,8.1403,8.1403,8.0613,8.0613,1031213.0
2016-10-07 09:50:00,12.25,12.31,12.25,12.29,503951.0,8.0613,8.1008,8.0613,8.0877,503951.0
2016-10-07 10:00:00,12.29,12.3,12.27,12.29,495054.0,8.0877,8.0942,8.0745,8.0877,495054.0
2016-10-07 10:10:00,12.29,12.3,12.27,12.28,509553.0,8.0877,8.0942,8.0745,8.0811,509553.0
2016-10-07 10:20:00,12.28,12.28,12.26,12.26,350755.0,8.0811,8.0811,8.0679,8.0679,350755.0
2016-10-07 10:30:00,12.27,12.27,12.23,12.27,687542.0,8.0745,8.0745,8.0482,8.0745,687542.0
2016-10-07 10:40:00,12.27,12.27,12.22,12.24,731093.0,8.0745,8.0745,8.0416,8.0547,731093.0
2016-10-07 10:50:00,12.24,12.25,12.22,12.22,366732.0,8.0547,8.0613,8.0416,8.0416,366732.0
2016-10-07 11:00:00,12.22,12.24,12.21,12.22,724090.0,8.0416,8.0547,8.035,8.0416,724090.0
2016-10-07 11:10:00,12.23,12.23,12.21,12.22,350134.0,8.0482,8.0482,8.035,8.0416,350134.0
2016-10-07 11:20:00,12.21,12.22,12.21,12.21,468508.0,8.035,8.0416,8.035,8.035,468508.0
2016-10-07 11:30:00,12.21,12.24,12.21,12.23,854692.0,8.035,8.0547,8.035,8.0482,854692.0
2016-10-07 11:40:00,12.23,12.23,12.21,12.22,553780.0,8.0482,8.0482,8.035,8.0416,553780.0
2016-10-07 11:50:00,12.22,12.23,12.21,12.23,333673.0,8.0416,8.0482,8.035,8.0482,333673.0
2016-10-07 12:00:00,12.23,12.25,12.21,12.21,688428.0,8.0482,8.0613,8.035,8.035,688428.0
2016-10-07 12:10:00,12.22,12.23,12.21,12.21,437310.0,8.0416,8.0482,8.035,8.035,437310.0
2016-10-07 12:20:00,12.22,12.22,12.21,12.21,279778.0,8.0416,8.0416,8.035,8.035,279778.0
2016-10-07 12:30:00,12.21,12.22,12.2,12.2,273077.0,8.035,8.0416,8.0284,8.0284,273077.0
2016-10-07 12:40:00,12.21,12.22,12.2,12.22,239590.0,8.035,8.0416,8.0284,8.0416,239590.0
2016-10-07 12:50:00,12.21,12.22,12.21,12.22,283714.0,8.035,8.0416,8.035,8.0416,283714.0
2016-10-07 13:00:00,12.22,12.22,12.2,12.21,320453.0,8.0416,8.0416,8.0284,8.035,320453.0
2016-10-07 13:10:00,12.21,12.22,12.2,12.21,298275.0,8.035,8.0416,8.0284,8.035,298275.0
2016-10-07 13:20:00,12.22,12.25,12.21,12.25,598261.0,8.0416,8.0613,8.035,8.0613,598261.0
2016-10-07 13:30:00,12.24,12.27,12.24,12.26,442320.0,8.0547,8.0745,8.0547,8.0679,442320.0
2016-10-07 13:40:00,12.26,12.27,12.25,12.26,669591.0,8.0679,8.0745,8.0613,8.0679,669591.0
2016-10-07 13:50:00,12.26,12.27,12.25,12.26,194662.0,8.0679,8.0745,8.0613,8.0679,194662.0
2016-10-07 14:00:00,12.25,12.26,12.25,12.25,134192.0,8.0613,8.0679,8.0613,8.0613,134192.0
2016-10-07 14:10:00,12.25,12.26,12.23,12.23,189826.0,8.0613,8.0679,8.0482,8.0482,189826.0
2016-10-07 14:20:00,12.24,12.26,12.23,12.26,309671.0,8.0547,8.0679,8.0482,8.0679,309671.0
2016-10-07 14:30:00,12.26,12.27,12.25,12.27,254301.0,8.0679,8.0745,8.0613,8.0745,254301.0
2016-10-07 14:40:00,12.27,12.28,12.26,12.26,336836.0,8.0745,8.0811,8.0679,8.0679,336836.0
2016-10-07 14:50:00,12.26,12.28,12.26,12.27,286861.0,8.0679,8.0811,8.0679,8.0745,286861.0
2016-10-07 15:00:00,12.27,12.28,12.26,12.27,326842.0,8.0745,8.0811,8.0679,8.0745,326842.0
2016-10-07 15:10:00,12.27,12.27,12.26,12.27,218576.0,8.0745,8.0745,8.0679,8.0745,218576.0
2016-10-07 15:20:00,12.27,12.27,12.26,12.27,170619.0,8.0745,8.0745,8.0679,8.0745,170619.0
2016-10-07 15:30:00,12.27,12.27,12.26,12.27,262356.0,8.0745,8.0745,8.0679,8.0745,262356.0
2016-10-07 15:40:00,12.27,12.29,12.26,12.29,1256633.0,8.0745,8.0877,8.0679,8.0877,1256633.0
2016-10-07 15:50:00,12.29,12.29,12.28,12.28,2181840.0,8.0877,8.0877,8.0811,8.0811,2181840.0
2016-10-10 09:30:00,12.35,12.38,12.33,12.34,1163481.0,8.1271,8.1469,8.114,8.1206,1163481.0
2016-10-10 09:40:00,12.35,12.37,12.32,12.33,457449.0,8.1271,8.1403,8.1074,8.114,457449.0
2016-10-10 09:50:00,12.33,12.35,12.33,12.35,329533.0,8.114,8.1271,8.114,8.1271,329533.0
2016-10-10 10:00:00,12.34,12.35,12.32,12.32,566803.0,8.1206,8.1271,8.1074,8.1074,566803.0
2016-10-10 10:10:00,12.33,12.34,12.32,12.33,290658.0,8.114,8.1206,8.1074,8.114,290658.0
2016-10-10 10:20:00,12.33,12.33,12.3,12.3,377791.0,8.114,8.114,8.0942,8.0942,377791.0
2016-10-10 10:30:00,12.3,12.31,12.29,12.29,398792.0,8.0942,8.1008,8.0877,8.0877,398792.0
2016-10-10 10:40:00,12.29,12.31,12.28,12.3,588394.0,8.0877,8.1008,8.0811,8.0942,588394.0
2016-10-10 10:50:00,12.3,12.31,12.28,12.28,447920.0,8.0942,8.1008,8.0811,8.0811,447920.0
2016-10-10 11:00:00,12.29,12.29,12.25,12.26,426950.0,8.0877,8.0877,8.0613,8.0679,426950.0
2016-10-10 11:10:00,12.25,12.26,12.24,12.24,469436.0,8.0613,8.0679,8.0547,8.0547,469436.0
2016-10-10 11:20:00,12.25,12.25,12.22,12.24,426390.0,8.0613,8.0613,8.0416,8.0547,426390.0
2016-10-10 11:30:00,12.23,12.24,12.17,12.19,1620575.0,8.0482,8.0547,8.0087,8.0218,1620575.0
2016-10-10 11:40:00,12.18,12.18,12.15,12.17,1597129.0,8.0153,8.0153,7.9955,8.0087,1597129.0
2016-10-10 11:50:00,12.17,12.18,12.16,12.17,639182.0,8.0087,8.0153,8.0021,8.0087,639182.0
2016-10-10 12:00:00,12.16,12.17,12.16,12.16,227686.0,8.0021,8.0087,8.0021,8.0021,227686.0
2016-10-10 12:10:00,12.16,12.17,12.16,12.17,198652.0,8.0021,8.0087,8.0021,8.0087,198652.0
2016-10-10 12:20:00,12.16,12.17,12.15,12.16,847181.0,8.0021,8.0087,7.9955,8.0021,847181.0
2016-10-10 12:30:00,12.16,12.16,12.15,12.16,208852.0,8.0021,8.0021,7.9955,8.0021,208852.0
2016-10-10 12:40:00,12.16,12.17,12.15,12.16,460414.0,8.0021,8.0087,7.9955,8.0021,460414.0
2016-10-10 12:50:00,12.16,12.16,12.15,12.16,161016.0,8.0021,8.0021,7.9955,8.0021,161016.0
2016-10-10 13:00:00,12.16,12.16,12.15,12.16,306779.0,8.0021,8.0021,7.9955,8.0021,306779.0
2016-10-10 13:10:00,12.16,12.16,12.15,12.16,208729.0,8.0021,8.0021,7.9955,8.0021,208729.0
2016-10-10 13:20:00,12.16,12.16,12.15,12.16,194736.0,8.0021,8.0021,7.9955,8.0021,194736.0
2016-10-10 13:30:00,12.15,12.16,12.15,12.16,223137.0,7.9955,8.0021,7.9955,8.0021,223137.0
2016-10-10 13:40:00,12.16,12.17,12.15,12.16,650745.0,8.0021,8.0087,7.9955,8.0021,650745.0
2016-10-10 13:50:00,12.16,12.16,12.15,12.16,221023.0,8.0021,8.0021,7.9955,8.0021,221023.0
2016-10-10 14:00:00,12.16,12.16,12.14,12.14,493930.0,8.0021,8.0021,7.9889,7.9889,493930.0
2016-10-10 14:10:00,12.14,12.15,12.13,12.13,419863.0,7.9889,7.9955,7.9824,7.9824,419863.0
2016-10-10 14:20:00,12.14,12.14,12.13,12.13,194982.0,7.9889,7.9889,7.9824,7.9824,194982.0
2016-10-10 14:30:00,12.13,12.15,12.13,12.15,312616.0,7.9824,7.9955,7.9824,7.9955,312616.0
2016-10-10 14:40:00,12.15,12.15,12.13,12.13,325710.0,7.9955,7.9955,7.9824,7.9824,325710.0
2016-10-10 14:50:00,12.13,12.14,12.13,12.13,686898.0,7.9824,7.9889,7.9824,7.9824,686898.0
2016-10-10 15:00:00,12.13,12.14,12.13,12.13,303688.0,7.9824,7.9889,7.9824,7.9824,303688.0
2016-10-10 15:10:00,12.13,12.14,12.13,12.14,285650.0,7.9824,7.9889,7.9824,7.9889,285650.0
2016-10-10 15:20:00,12.13,12.14,12.11,12.12,917203.0,7.9824,7.9889,7.9692,7.9758,917203.0
2016-10-10 15:30:00,12.11,12.12,12.1,12.1,817119.0,7.9692,7.9758,7.9626,7.9626,817119.0
2016-10-10 15:40:00,12.11,12.11,12.1,12.11,1091445.0,7.9692,7.9692,7.9626,7.9692,1091445.0
2016-10-10 15:50:00,12.11,12.12,12.1,12.11,2788047.0,7.9692,7.9758,7.9626,7.9692,2788047.0
2016-10-11 09:30:00,12.17,12.17,12.1,12.11,991171.0,8.0087,8.0087,7.9626,7.9692,991171.0
2016-10-11 09:40:00,12.11,12.13,12.09,12.11,710849.0,7.9692,7.9824,7.956,7.9692,710849.0
2016-10-11 09:50:00,12.11,12.11,12.06,12.08,1675135.0,7.9692,7.9692,7.9363,7.9495,1675135.0
2016-10-11 10:00:00,12.08,12.12,12.07,12.12,672069.0,7.9495,7.9758,7.9429,7.9758,672069.0
2016-10-11 10:10:00,12.12,12.13,12.08,12.08,451612.0,7.9758,7.9824,7.9495,7.9495,451612.0
2016-10-11 10:20:00,12.08,12.09,12.05,12.06,704354.0,7.9495,7.956,7.9297,7.9363,704354.0
2016-10-11 10:30:00,12.06,12.08,12.06,12.07,403217.0,7.9363,7.9495,7.9363,7.9429,403217.0
2016-10-11 10:40:00,12.08,12.08,12.05,12.05,558665.0,7.9495,7.9495,7.9297,7.9297,558665.0
2016-10-11 10:50:00,12.05,12.06,12.02,12.02,1269008.0,7.9297,7.9363,7.91,7.91,1269008.0
2016-10-11 11:00:00,12.02,12.03,12.0,12.02,1131638.0,7.91,7.9166,7.8968,7.91,1131638.0
2016-10-11 11:10:00,12.01,12.03,12.01,12.02,666355.0,7.9034,7.9166,7.9034,7.91,666355.0
2016-10-11 11:20:00,12.02,12.03,12.01,12.01,1232660.0,7.91,7.9166,7.9034,7.9034,1232660.0
2016-10-11 11:30:00,12.02,12.03,12.01,12.02,471548.0,7.91,7.9166,7.9034,7.91,471548.0
2016-10-11 11:40:00,12.02,12.03,12.01,12.01,444842.0,7.91,7.9166,7.9034,7.9034,444842.0
2016-10-11 11:50:00,12.02,12.02,12.0,12.02,722813.0,7.91,7.91,7.8968,7.91,722813.0
2016-10-11 12:00:00,12.02,12.02,12.0,12.01,574516.0,7.91,7.91,7.8968,7.9034,574516.0
2016-10-11 12:10:00,12.01,12.02,12.0,12.01,935866.0,7.9034,7.91,7.8968,7.9034,935866.0
2016-10-11 12:20:00,12.01,12.02,12.01,12.02,453259.0,7.9034,7.91,7.9034,7.91,453259.0
2016-10-11 12:30:00,12.01,12.02,12.0,12.02,990921.0,7.9034,7.91,7.8968,7.91,990921.0
2016-10-11 12:40:00,12.01,12.03,12.01,12.02,365197.0,7.9034,7.9166,7.9034,7.91,365197.0
2016-10-11 12:50:00,12.02,12.03,12.01,12.01,228985.0,7.91,7.9166,7.9034,7.9034,228985.0
2016-10-11 13:00:00,12.01,12.02,12.0,12.01,659897.0,7.9034,7.91,7.8968,7.9034,659897.0
2016-10-11 13:10:00,12.01,12.02,12.0,12.01,698485.0,7.9034,7.91,7.8968,7.9034,698485.0
2016-10-11 13:20:00,12.01,12.01,12.0,12.01,160426.0,7.9034,7.9034,7.8968,7.9034,160426.0
2016-10-11 13:30:00,12.01,12.01,11.99,12.0,2037452.0,7.9034,7.9034,7.8902,7.8968,2037452.0
2016-10-11 13:40:00,12.0,12.0,11.98,11.98,801879.0,7.8968,7.8968,7.8837,7.8837,801879.0
2016-10-11 13:50:00,11.99,11.99,11.96,11.97,1094771.0,7.8902,7.8902,7.8705,7.8771,1094771.0
2016-10-11 14:00:00,11.98,11.98,11.96,11.97,429335.0,7.8837,7.8837,7.8705,7.8771,429335.0
2016-10-11 14:10:00,11.96,11.98,11.95,11.96,869659.0,7.8705,7.8837,7.8639,7.8705,869659.0
2016-10-11 14:20:00,11.95,11.96,11.94,11.94,1027426.0,7.8639,7.8705,7.8573,7.8573,1027426.0
2016-10-11 14:30:00,11.95,11.95,11.93,11.94,753876.0,7.8639,7.8639,7.8507,7.8573,753876.0
2016-10-11 14:40:00,11.94,11.95,11.93,11.94,675312.0,7.8573,7.8639,7.8507,7.8573,675312.0
2016-10-11 14:50:00,11.94,11.95,11.93,11.94,546967.0,7.8573,7.8639,7.8507,7.8573,546967.0
2016-10-11 15:00:00,11.94,11.94,11.91,11.92,1459773.0,7.8573,7.8573,7.8376,7.8442,1459773.0
2016-10-11 15:10:00,11.92,11.94,11.92,11.93,846023.0,7.8442,7.8573,7.8442,7.8507,846023.0
2016-10-11 15:20:00,11.94,11.95,11.93,11.95,1008511.0,7.8573,7.8639,7.8507,7.8639,1008511.0
2016-10-11 15:30:00,11.95,11.95,11.94,11.95,1000400.0,7.8639,7.8639,7.8573,7.8639,1000400.0
2016-10-11 15:40:00,11.95,11.97,11.94,11.97,2000640.0,7.8639,7.8771,7.8573,7.8771,2000640.0
2016-10-11 15:50:00,11.97,12.0,11.96,12.0,3525765.0,7.8771,7.8968,7.8705,7.8968,3525765.0
2016-10-12 09:30:00,12.0,12.01,11.94,11.96,1245519.0,7.8968,7.9034,7.8573,7.8705,1245519.0
2016-10-12 09:40:00,11.96,11.99,11.95,11.99,584148.0,7.8705,7.8902,7.8639,7.8902,584148.0
2016-10-12 09:50:00,11.99,12.0,11.98,12.0,592528.0,7.8902,7.8968,7.8837,7.8968,592528.0
2016-10-12 10:00:00,11.99,12.0,11.97,11.97,1494263.0,7.8902,7.8968,7.8771,7.8771,1494263.0
2016-10-12 10:10:00,11.97,12.0,11.96,11.99,785751.0,7.8771,7.8968,7.8705,7.8902,785751.0
2016-10-12 10:20:00,11.99,12.01,11.97,11.97,1212793.0,7.8902,7.9034,7.8771,7.8771,1212793.0
2016-10-12 10:30:00,11.98,12.0,11.97,11.99,774026.0,7.8837,7.8968,7.8771,7.8902,774026.0
2016-10-12 10:40:00,11.99,11.99,11.96,11.96,262919.0,7.8902,7.8902,7.8705,7.8705,262919.0
2016-10-12 10:50:00,11.96,11.97,11.94,11.96,981193.0,7.8705,7.8771,7.8573,7.8705,981193.0
2016-10-12 11:00:00,11.96,11.97,11.95,11.96,300010.0,7.8705,7.8771,7.8639,7.8705,300010.0
2016-10-12 11:10:00,11.96,11.96,11.95,11.96,465010.0,7.8705,7.8705,7.8639,7.8705,465010.0
2016-10-12 11:20:00,11.95,11.97,11.95,11.97,348101.0,7.8639,7.8771,7.8639,7.8771,348101.0
2016-10-12 11:30:00,11.97,11.98,11.96,11.96,420683.0,7.8771,7.8837,7.8705,7.8705,420683.0
2016-10-12 11:40:00,11.97,11.98,11.96,11.96,261709.0,7.8771,7.8837,7.8705,7.8705,261709.0
2016-10-12 11:50:00,11.96,11.97,11.96,11.96,189523.0,7.8705,7.8771,7.8705,7.8705,189523.0
2016-10-12 12:00:00,11.96,11.98,11.96,11.97,504195.0,7.8705,7.8837,7.8705,7.8771,504195.0
2016-10-12 12:10:00,11.97,11.97,11.96,11.96,227356.0,7.8771,7.8771,7.8705,7.8705,227356.0
2016-10-12 12:20:00,11.96,11.97,11.96,11.96,127919.0,7.8705,7.8771,7.8705,7.8705,127919.0
2016-10-12 12:30:00,11.96,11.99,11.96,11.99,304665.0,7.8705,7.8902,7.8705,7.8902,304665.0
2016-10-12 12:40:00,11.99,11.99,11.97,11.97,190055.0,7.8902,7.8902,7.8771,7.8771,190055.0
2016-10-12 12:50:00,11.97,11.98,11.97,11.97,182326.0,7.8771,7.8837,7.8771,7.8771,182326.0
2016-10-12 13:00:00,11.98,11.98,11.97,11.97,110824.0,7.8837,7.8837,7.8771,7.8771,110824.0
2016-10-12 13:10:00,11.98,11.98,11.96,11.97,234120.0,7.8837,7.8837,7.8705,7.8771,234120.0
2016-10-12 13:20:00,11.97,11.98,11.96,11.97,196963.0,7.8771,7.8837,7.8705,7.8771,196963.0
2016-10-12 13:30:00,11.96,11.97,11.96,11.96,165381.0,7.8705,7.8771,7.8705,7.8705,165381.0
2016-10-12 13:40:00,11.97,11.97,11.96,11.96,145906.0,7.8771,7.8771,7.8705,7.8705,145906.0
2016-10-12 13:50:00,11.96,11.99,11.96,11.98,944140.0,7.8705,7.8902,7.8705,7.8837,944140.0
2016-10-12 14:00:00,11.99,12.0,11.96,11.98,646896.0,7.8902,7.8968,7.8705,7.8837,646896.0
2016-10-12 14:10:00,11.98,11.99,11.97,11.98,262739.0,7.8837,7.8902,7.8771,7.8837,262739.0
2016-10-12 14:20:00,11.97,11.99,11.96,11.96,207861.0,7.8771,7.8902,7.8705,7.8705,207861.0
2016-10-12 14:30:00,11.96,11.97,11.96,11.97,269524.0,7.8705,7.8771,7.8705,7.8771,269524.0
2016-10-12 14:40:00,11.97,11.97,11.96,11.96,190021.0,7.8771,7.8771,7.8705,7.8705,190021.0
2016-10-12 14:50:00,11.96,11.97,11.96,11.96,177123.0,7.8705,7.8771,7.8705,7.8705,177123.0
2016-10-12 15:00:00,11.96,11.97,11.95,11.96,595546.0,7.8705,7.8771,7.8639,7.8705,595546.0
2016-10-12 15:10:00,11.96,11.97,11.95,11.96,471663.0,7.8705,7.8771,7.8639,7.8705,471663.0
2016-10-12 15:20:00,11.96,11.97,11.95,11.96,406800.0,7.8705,7.8771,7.8639,7.8705,406800.0
2016-10-12 15:30:00,11.96,11.97,11.95,11.95,673088.0,7.8705,7.8771,7.8639,7.8639,673088.0
2016-10-12 15:40:00,11.96,11.97,11.95,11.96,526520.0,7.8705,7.8771,7.8639,7.8705,526520.0
2016-10-12 15:50:00,11.96,11.97,11.96,11.96,1632943.0,7.8705,7.8771,7.8705,7.8705,1632943.0
2016-10-13 09:30:00,11.91,11.91,11.81,11.83,2695968.0,7.8376,7.8376,7.7718,7.7849,2695968.0
2016-10-13 09:40:00,11.82,11.83,11.77,11.78,1619719.0,7.7784,7.7849,7.7455,7.752,1619719.0
2016-10-13 09:50:00,11.78,11.79,11.72,11.75,1666366.0,7.752,7.7586,7.7126,7.7323,1666366.0
2016-10-13 10:00:00,11.75,11.75,11.69,11.74,1707262.0,7.7323,7.7323,7.6928,7.7257,1707262.0
2016-10-13 10:10:00,11.73,11.75,11.72,11.75,829330.0,7.7191,7.7323,7.7126,7.7323,829330.0
2016-10-13 10:20:00,11.75,11.77,11.74,11.75,974489.0,7.7323,7.7455,7.7257,7.7323,974489.0
2016-10-13 10:30:00,11.75,11.77,11.72,11.77,1315069.0,7.7323,7.7455,7.7126,7.7455,1315069.0
2016-10-13 10:40:00,11.77,11.78,11.71,11.72,1122932.0,7.7455,7.752,7.706,7.7126,1122932.0
2016-10-13 10:50:00,11.72,11.74,11.71,11.73,646158.0,7.7126,7.7257,7.706,7.7191,646158.0
2016-10-13 11:00:00,11.74,11.75,11.71,11.75,1055057.0,7.7257,7.7323,7.706,7.7323,1055057.0
2016-10-13 11:10:00,11.75,11.8,11.74,11.8,851544.0,7.7323,7.7652,7.7257,7.7652,851544.0
2016-10-13 11:20:00,11.8,11.82,11.79,11.81,1039958.0,7.7652,7.7784,7.7586,7.7718,1039958.0
2016-10-13 11:30:00,11.82,11.85,11.81,11.82,1477161.0,7.7784,7.7981,7.7718,7.7784,1477161.0
2016-10-13 11:40:00,11.83,11.84,11.81,11.81,1280788.0,7.7849,7.7915,7.7718,7.7718,1280788.0
2016-10-13 11:50:00,11.82,11.82,11.81,11.81,581562.0,7.7784,7.7784,7.7718,7.7718,581562.0
2016-10-13 12:00:00,11.82,11.84,11.8,11.83,762048.0,7.7784,7.7915,7.7652,7.7849,762048.0
2016-10-13 12:10:00,11.83,11.84,11.82,11.83,370479.0,7.7849,7.7915,7.7784,7.7849,370479.0
2016-10-13 12:20:00,11.83,11.84,11.82,11.84,401814.0,7.7849,7.7915,7.7784,7.7915,401814.0
2016-10-13 12:30:00,11.83,11.88,11.83,11.86,800509.0,7.7849,7.8178,7.7849,7.8047,800509.0
2016-10-13 12:40:00,11.86,11.87,11.86,11.87,388250.0,7.8047,7.8113,7.8047,7.8113,388250.0
2016-10-13 12:50:00,11.87,11.87,11.85,11.86,336901.0,7.8113,7.8113,7.7981,7.8047,336901.0
2016-10-13 13:00:00,11.86,11.86,11.85,11.85,190411.0,7.8047,7.8047,7.7981,7.7981,190411.0
2016-10-13 13:10:00,11.85,11.86,11.84,11.84,440873.0,7.7981,7.8047,7.7915,7.7915,440873.0
2016-10-13 13:20:00,11.84,11.85,11.84,11.85,326445.0,7.7915,7.7981,7.7915,7.7981,326445.0
2016-10-13 13:30:00,11.85,11.86,11.82,11.84,1653412.0,7.7981,7.8047,7.7784,7.7915,1653412.0
2016-10-13 13:40:00,11.84,11.87,11.84,11.87,772559.0,7.7915,7.8113,7.7915,7.8113,772559.0
2016-10-13 13:50:00,11.87,11.89,11.86,11.88,462979.0,7.8113,7.8244,7.8047,7.8178,462979.0
2016-10-13 14:00:00,11.87,11.91,11.87,11.89,857826.0,7.8113,7.8376,7.8113,7.8244,857826.0
2016-10-13 14:10:00,11.89,11.9,11.86,11.87,873711.0,7.8244,7.831,7.8047,7.8113,873711.0
2016-10-13 14:20:00,11.88,11.89,11.87,11.88,234011.0,7.8178,7.8244,7.8113,7.8178,234011.0
2016-10-13 14:30:00,11.88,11.9,11.86,11.86,506373.0,7.8178,7.831,7.8047,7.8047,506373.0
2016-10-13 14:40:00,11.86,11.87,11.86,11.86,514706.0,7.8047,7.8113,7.8047,7.8047,514706.0
2016-10-13 14:50:00,11.86,11.9,11.86,11.89,471140.0,7.8047,7.831,7.8047,7.8244,471140.0
2016-10-13 15:00:00,11.9,11.9,11.87,11.87,866047.0,7.831,7.831,7.8113,7.8113,866047.0
2016-10-13 15:10:00,11.87,11.88,11.87,11.87,285571.0,7.8113,7.8178,7.8113,7.8113,285571.0
2016-10-13 15:20:00,11.87,11.88,11.87,11.87,411927.0,7.8113,7.8178,7.8113,7.8113,411927.0
2016-10-13 15:30:00,11.87,11.89,11.87,11.88,983692.0,7.8113,7.8244,7.8113,7.8178,983692.0
2016-10-13 15:40:00,11.88,11.89,11.88,11.89,460335.0,7.8178,7.8244,7.8178,7.8244,460335.0
2016-10-13 15:50:00,11.88,11.9,11.88,11.9,2751444.0,7.8178,7.831,7.8178,7.831,2751444.0
2016-10-14 09:30:00,11.96,12.0,11.91,11.92,1409318.0,7.8705,7.8968,7.8376,7.8442,1409318.0
2016-10-14 09:40:00,11.92,11.98,11.92,11.96,1347646.0,7.8442,7.8837,7.8442,7.8705,1347646.0
2016-10-14 09:50:00,11.97,11.97,11.94,11.94,366460.0,7.8771,7.8771,7.8573,7.8573,366460.0
2016-10-14 10:00:00,11.94,11.95,11.92,11.93,594307.0,7.8573,7.8639,7.8442,7.8507,594307.0
2016-10-14 10:10:00,11.94,11.96,11.93,11.96,584540.0,7.8573,7.8705,7.8507,7.8705,584540.0
2016-10-14 10:20:00,11.96,11.97,11.93,11.93,535089.0,7.8705,7.8771,7.8507,7.8507,535089.0
2016-10-14 10:30:00,11.94,11.95,11.93,11.95,321875.0,7.8573,7.8639,7.8507,7.8639,321875.0
2016-10-14 10:40:00,11.94,11.96,11.93,11.93,280143.0,7.8573,7.8705,7.8507,7.8507,280143.0
2016-10-14 10:50:00,11.93,11.96,11.93,11.95,351020.0,7.8507,7.8705,7.8507,7.8639,351020.0
2016-10-14 11:00:00,11.94,11.94,11.91,11.92,527957.0,7.8573,7.8573,7.8376,7.8442,527957.0
2016-10-14 11:10:00,11.92,11.92,11.89,11.91,727132.0,7.8442,7.8442,7.8244,7.8376,727132.0
2016-10-14 11:20:00,11.91,11.93,11.9,11.92,665767.0,7.8376,7.8507,7.831,7.8442,665767.0
2016-10-14 11:30:00,11.93,11.95,11.9,11.95,1057837.0,7.8507,7.8639,7.831,7.8639,1057837.0
2016-10-14 11:40:00,11.94,11.95,11.91,11.92,530810.0,7.8573,7.8639,7.8376,7.8442,530810.0
2016-10-14 11:50:00,11.93,11.94,11.91,11.92,423950.0,7.8507,7.8573,7.8376,7.8442,423950.0
2016-10-14 12:00:00,11.92,11.93,11.91,11.93,429895.0,7.8442,7.8507,7.8376,7.8507,429895.0
2016-10-14 12:10:00,11.92,11.95,11.91,11.93,870415.0,7.8442,7.8639,7.8376,7.8507,870415.0
2016-10-14 12:20:00,11.92,11.95,11.91,11.93,401604.0,7.8442,7.8639,7.8376,7.8507,401604.0
2016-10-14 12:30:00,11.94,11.94,11.93,11.93,138040.0,7.8573,7.8573,7.8507,7.8507,138040.0
2016-10-14 12:40:00,11.94,11.96,11.93,11.94,614519.0,7.8573,7.8705,7.8507,7.8573,614519.0
2016-10-14 12:50:00,11.94,11.94,11.91,11.93,272043.0,7.8573,7.8573,7.8376,7.8507,272043.0
2016-10-14 13:00:00,11.92,11.94,11.91,11.94,640973.0,7.8442,7.8573,7.8376,7.8573,640973.0
2016-10-14 13:10:00,11.94,11.95,11.93,11.94,297748.0,7.8573,7.8639,7.8507,7.8573,297748.0
2016-10-14 13:20:00,11.95,11.96,11.94,11.95,333324.0,7.8639,7.8705,7.8573,7.8639,333324.0
2016-10-14 13:30:00,11.95,11.97,11.94,11.96,439166.0,7.8639,7.8771,7.8573,7.8705,439166.0
2016-10-14 13:40:00,11.95,11.96,11.93,11.95,467175.0,7.8639,7.8705,7.8507,7.8639,467175.0
2016-10-14 13:50:00,11.94,11.96,11.93,11.95,336903.0,7.8573,7.8705,7.8507,7.8639,336903.0
2016-10-14 14:00:00,11.94,11.95,11.92,11.93,432976.0,7.8573,7.8639,7.8442,7.8507,432976.0
2016-10-14 14:10:00,11.92,11.93,11.91,11.93,271824.0,7.8442,7.8507,7.8376,7.8507,271824.0
2016-10-14 14:20:00,11.93,11.96,11.92,11.95,407564.0,7.8507,7.8705,7.8442,7.8639,407564.0
2016-10-14 14:30:00,11.95,11.95,11.93,11.94,201914.0,7.8639,7.8639,7.8507,7.8573,201914.0
2016-10-14 14:40:00,11.93,11.94,11.93,11.94,227512.0,7.8507,7.8573,7.8507,7.8573,227512.0
2016-10-14 14:50:00,11.93,11.94,11.91,11.92,229184.0,7.8507,7.8573,7.8376,7.8442,229184.0
2016-10-14 15:00:00,11.92,11.93,11.91,11.93,372116.0,7.8442,7.8507,7.8376,7.8507,372116.0
2016-10-14 15:10:00,11.93,11.93,11.91,11.91,262589.0,7.8507,7.8507,7.8376,7.8376,262589.0
2016-10-14 15:20:00,11.91,11.92,11.91,11.92,186183.0,7.8376,7.8442,7.8376,7.8442,186183.0
2016-10-14 15:30:00,11.92,11.93,11.91,11.93,571252.0,7.8442,7.8507,7.8376,7.8507,571252.0
2016-10-14 15:40:00,11.93,11.93,11.91,11.92,636271.0,7.8507,7.8507,7.8376,7.8442,636271.0
2016-10-14 15:50:00,11.91,11.92,11.9,11.91,1594808.0,7.8376,7.8442,7.831,7.8376,1594808.0
2016-10-17 09:30:00,11.91,11.98,11.91,11.95,1322963.0,7.8376,7.8837,7.8376,7.8639,1322963.0
2016-10-17 09:40:00,11.95,11.97,11.94,11.96,525707.0,7.8639,7.8771,7.8573,7.8705,525707.0
2016-10-17 09:50:00,11.97,11.97,11.95,11.96,570451.0,7.8771,7.8771,7.8639,7.8705,570451.0
2016-10-17 10:00:00,11.96,11.98,11.95,11.98,321461.0,7.8705,7.8837,7.8639,7.8837,321461.0
2016-10-17 10:10:00,11.98,11.99,11.97,11.97,305232.0,7.8837,7.8902,7.8771,7.8771,305232.0
2016-10-17 10:20:00,11.97,12.0,11.97,11.99,441894.0,7.8771,7.8968,7.8771,7.8902,441894.0
2016-10-17 10:30:00,11.99,12.0,11.97,11.98,303259.0,7.8902,7.8968,7.8771,7.8837,303259.0
2016-10-17 10:40:00,11.98,11.98,11.96,11.96,247493.0,7.8837,7.8837,7.8705,7.8705,247493.0
2016-10-17 10:50:00,11.96,11.98,11.95,11.96,427538.0,7.8705,7.8837,7.8639,7.8705,427538.0
2016-10-17 11:00:00,11.96,11.97,11.94,11.95,349592.0,7.8705,7.8771,7.8573,7.8639,349592.0
2016-10-17 11:10:00,11.95,11.96,11.94,11.96,160297.0,7.8639,7.8705,7.8573,7.8705,160297.0
2016-10-17 11:20:00,11.96,11.96,11.92,11.93,321461.0,7.8705,7.8705,7.8442,7.8507,321461.0
2016-10-17 11:30:00,11.94,11.95,11.93,11.94,248338.0,7.8573,7.8639,7.8507,7.8573,248338.0
2016-10-17 11:40:00,11.94,11.94,11.93,11.94,155491.0,7.8573,7.8573,7.8507,7.8573,155491.0
2016-10-17 11:50:00,11.93,11.95,11.93,11.95,291838.0,7.8507,7.8639,7.8507,7.8639,291838.0
2016-10-17 12:00:00,11.95,11.96,11.94,11.95,153583.0,7.8639,7.8705,7.8573,7.8639,153583.0
2016-10-17 12:10:00,11.96,11.96,11.95,11.95,287125.0,7.8705,7.8705,7.8639,7.8639,287125.0
2016-10-17 12:20:00,11.95,11.96,11.95,11.96,91800.0,7.8639,7.8705,7.8639,7.8705,91800.0
2016-10-17 12:30:00,11.96,11.96,11.95,11.96,141219.0,7.8705,7.8705,7.8639,7.8705,141219.0
2016-10-17 12:40:00,11.96,11.96,11.94,11.95,252745.0,7.8705,7.8705,7.8573,7.8639,252745.0
2016-10-17 12:50:00,11.94,11.95,11.94,11.94,151683.0,7.8573,7.8639,7.8573,7.8573,151683.0
2016-10-17 13:00:00,11.95,11.95,11.92,11.92,496560.0,7.8639,7.8639,7.8442,7.8442,496560.0
2016-10-17 13:10:00,11.93,11.93,11.9,11.92,522347.0,7.8507,7.8507,7.831,7.8442,522347.0
2016-10-17 13:20:00,11.92,11.92,11.9,11.91,157501.0,7.8442,7.8442,7.831,7.8376,157501.0
2016-10-17 13:30:00,11.9,11.91,11.9,11.91,153754.0,7.831,7.8376,7.831,7.8376,153754.0
2016-10-17 13:40:00,11.9,11.91,11.9,11.9,89245.0,7.831,7.8376,7.831,7.831,89245.0
2016-10-17 13:50:00,11.91,11.91,11.88,11.89,269340.0,7.8376,7.8376,7.8178,7.8244,269340.0
2016-10-17 14:00:00,11.88,11.9,11.88,11.9,398803.0,7.8178,7.831,7.8178,7.831,398803.0
2016-10-17 14:10:00,11.9,11.9,11.89,11.9,260086.0,7.831,7.831,7.8244,7.831,260086.0
2016-10-17 14:20:00,11.9,11.9,11.89,11.9,159159.0,7.831,7.831,7.8244,7.831,159159.0
2016-10-17 14:30:00,11.9,11.9,11.89,11.9,162871.0,7.831,7.831,7.8244,7.831,162871.0
2016-10-17 14:40:00,11.89,11.91,11.89,11.9,317733.0,7.8244,7.8376,7.8244,7.831,317733.0
2016-10-17 14:50:00,11.9,11.91,11.89,11.91,186880.0,7.831,7.8376,7.8244,7.8376,186880.0
2016-10-17 15:00:00,11.91,11.92,11.9,11.92,338989.0,7.8376,7.8442,7.831,7.8442,338989.0
2016-10-17 15:10:00,11.92,11.92,11.9,11.9,250870.0,7.8442,7.8442,7.831,7.831,250870.0
2016-10-17 15:20:00,11.91,11.91,11.9,11.91,185386.0,7.8376,7.8376,7.831,7.8376,185386.0
2016-10-17 15:30:00,11.9,11.91,11.9,11.91,297077.0,7.831,7.8376,7.831,7.8376,297077.0
2016-10-17 15:40:00,11.91,11.91,11.9,11.91,622623.0,7.8376,7.8376,7.831,7.8376,622623.0
2016-10-17 15:50:00,11.91,11.91,11.88,11.88,2146808.0,7.8376,7.8376,7.8178,7.8178,2146808.0
2016-10-18 09:30:00,11.92,11.93,11.76,11.79,2675343.0,7.8442,7.8507,7.7389,7.7586,2675343.0
2016-10-18 09:40:00,11.79,11.85,11.76,11.83,1814848.0,7.7586,7.7981,7.7389,7.7849,1814848.0
2016-10-18 09:50:00,11.83,11.83,11.79,11.79,1473624.0,7.7849,7.7849,7.7586,7.7586,1473624.0
2016-10-18 10:00:00,11.79,11.8,11.77,11.77,1478024.0,7.7586,7.7652,7.7455,7.7455,1478024.0
2016-10-18 10:10:00,11.78,11.78,11.71,11.76,3867019.0,7.752,7.752,7.706,7.7389,3867019.0
2016-10-18 10:20:00,11.77,11.77,11.72,11.73,1258306.0,7.7455,7.7455,7.7126,7.7191,1258306.0
2016-10-18 10:30:00,11.73,11.76,11.72,11.76,1234590.0,7.7191,7.7389,7.7126,7.7389,1234590.0
2016-10-18 10:40:00,11.76,11.76,11.74,11.76,1387822.0,7.7389,7.7389,7.7257,7.7389,1387822.0
2016-10-18 10:50:00,11.76,11.76,11.74,11.74,600770.0,7.7389,7.7389,7.7257,7.7257,600770.0
2016-10-18 11:00:00,11.75,11.75,11.73,11.75,1203826.0,7.7323,7.7323,7.7191,7.7323,1203826.0
2016-10-18 11:10:00,11.75,11.75,11.73,11.75,636954.0,7.7323,7.7323,7.7191,7.7323,636954.0
2016-10-18 11:20:00,11.74,11.77,11.74,11.76,1146588.0,7.7257,7.7455,7.7257,7.7389,1146588.0
2016-10-18 11:30:00,11.76,11.76,11.75,11.76,472417.0,7.7389,7.7389,7.7323,7.7389,472417.0
2016-10-18 11:40:00,11.76,11.77,11.74,11.76,2287911.0,7.7389,7.7455,7.7257,7.7389,2287911.0
2016-10-18 11:50:00,11.77,11.79,11.76,11.79,1090876.0,7.7455,7.7586,7.7389,7.7586,1090876.0
2016-10-18 12:00:00,11.79,11.79,11.78,11.79,290832.0,7.7586,7.7586,7.752,7.7586,290832.0
2016-10-18 12:10:00,11.79,11.79,11.78,11.79,374785.0,7.7586,7.7586,7.752,7.7586,374785.0
2016-10-18 12:20:00,11.79,11.79,11.78,11.79,367932.0,7.7586,7.7586,7.752,7.7586,367932.0
2016-10-18 12:30:00,11.79,11.79,11.78,11.79,292192.0,7.7586,7.7586,7.752,7.7586,292192.0
2016-10-18 12:40:00,11.79,11.79,11.77,11.77,641758.0,7.7586,7.7586,7.7455,7.7455,641758.0
2016-10-18 12:50:00,11.77,11.78,11.75,11.76,684618.0,7.7455,7.752,7.7323,7.7389,684618.0
2016-10-18 13:00:00,11.76,11.77,11.75,11.76,383454.0,7.7389,7.7455,7.7323,7.7389,383454.0
2016-10-18 13:10:00,11.77,11.77,11.76,11.77,469179.0,7.7455,7.7455,7.7389,7.7455,469179.0
2016-10-18 13:20:00,11.77,11.77,11.76,11.77,326130.0,7.7455,7.7455,7.7389,7.7455,326130.0
2016-10-18 13:30:00,11.77,11.77,11.76,11.76,474521.0,7.7455,7.7455,7.7389,7.7389,474521.0
2016-10-18 13:40:00,11.77,11.77,11.76,11.77,306330.0,7.7455,7.7455,7.7389,7.7455,306330.0
2016-10-18 13:50:00,11.77,11.78,11.76,11.78,536639.0,7.7455,7.752,7.7389,7.752,536639.0
2016-10-18 14:00:00,11.77,11.79,11.77,11.79,504286.0,7.7455,7.7586,7.7455,7.7586,504286.0
2016-10-18 14:10:00,11.79,11.8,11.78,11.79,700390.0,7.7586,7.7652,7.752,7.7586,700390.0
2016-10-18 14:20:00,11.79,11.8,11.78,11.79,549658.0,7.7586,7.7652,7.752,7.7586,549658.0
2016-10-18 14:30:00,11.8,11.82,11.79,11.82,535596.0,7.7652,7.7784,7.7586,7.7784,535596.0
2016-10-18 14:40:00,11.82,11.83,11.81,11.83,609913.0,7.7784,7.7849,7.7718,7.7849,609913.0
2016-10-18 14:50:00,11.83,11.84,11.82,11.83,483690.0,7.7849,7.7915,7.7784,7.7849,483690.0
2016-10-18 15:00:00,11.83,11.84,11.82,11.84,339818.0,7.7849,7.7915,7.7784,7.7915,339818.0
2016-10-18 15:10:00,11.84,11.84,11.83,11.83,303465.0,7.7915,7.7915,7.7849,7.7849,303465.0
2016-10-18 15:20:00,11.84,11.84,11.82,11.83,531460.0,7.7915,7.7915,7.7784,7.7849,531460.0
2016-10-18 15:30:00,11.83,11.84,11.82,11.83,483934.0,7.7849,7.7915,7.7784,7.7849,483934.0
2016-10-18 15:40:00,11.84,11.87,11.83,11.87,1401170.0,7.7915,7.8113,7.7849,7.8113,1401170.0
2016-10-18 15:50:00,11.87,11.89,11.86,11.88,2857191.0,7.8113,7.8244,7.8047,7.8178,2857191.0
2016-10-19 09:30:00,11.89,11.91,11.88,11.9,1052636.0,7.8244,7.8376,7.8178,7.831,1052636.0
2016-10-19 09:40:00,11.9,11.92,11.88,11.92,521643.0,7.831,7.8442,7.8178,7.8442,521643.0
2016-10-19 09:50:00,11.92,11.95,11.91,11.92,1125574.0,7.8442,7.8639,7.8376,7.8442,1125574.0
2016-10-19 10:00:00,11.92,11.94,11.91,11.94,517516.0,7.8442,7.8573,7.8376,7.8573,517516.0
2016-10-19 10:10:00,11.94,11.94,11.92,11.93,572320.0,7.8573,7.8573,7.8442,7.8507,572320.0
2016-10-19 10:20:00,11.92,11.96,11.92,11.94,865464.0,7.8442,7.8705,7.8442,7.8573,865464.0
2016-10-19 10:30:00,11.94,11.96,11.93,11.95,458239.0,7.8573,7.8705,7.8507,7.8639,458239.0
2016-10-19 10:40:00,11.94,11.96,11.94,11.96,353306.0,7.8573,7.8705,7.8573,7.8705,353306.0
2016-10-19 10:50:00,11.96,11.96,11.95,11.95,412825.0,7.8705,7.8705,7.8639,7.8639,412825.0
2016-10-19 11:00:00,11.96,11.96,11.94,11.94,406760.0,7.8705,7.8705,7.8573,7.8573,406760.0
2016-10-19 11:10:00,11.94,11.95,11.93,11.93,406382.0,7.8573,7.8639,7.8507,7.8507,406382.0
2016-10-19 11:20:00,11.94,11.94,11.93,11.93,474623.0,7.8573,7.8573,7.8507,7.8507,474623.0
2016-10-19 11:30:00,11.94,11.96,11.93,11.96,741127.0,7.8573,7.8705,7.8507,7.8705,741127.0
2016-10-19 11:40:00,11.96,11.97,11.95,11.97,489424.0,7.8705,7.8771,7.8639,7.8771,489424.0
2016-10-19 11:50:00,11.96,11.97,11.96,11.96,304562.0,7.8705,7.8771,7.8705,7.8705,304562.0
2016-10-19 12:00:00,11.97,12.0,11.96,12.0,1429471.0,7.8771,7.8968,7.8705,7.8968,1429471.0
2016-10-19 12:10:00,12.0,12.01,11.99,12.0,947791.0,7.8968,7.9034,7.8902,7.8968,947791.0
2016-10-19 12:20:00,12.01,12.02,12.0,12.02,532884.0,7.9034,7.91,7.8968,7.91,532884.0
2016-10-19 12:30:00,12.02,12.03,12.0,12.03,575473.0,7.91,7.9166,7.8968,7.9166,575473.0
2016-10-19 12:40:00,12.03,12.05,12.02,12.04,595890.0,7.9166,7.9297,7.91,7.9231,595890.0
2016-10-19 12:50:00,12.03,12.04,12.02,12.02,545011.0,7.9166,7.9231,7.91,7.91,545011.0
2016-10-19 13:00:00,12.02,12.04,12.02,12.03,686891.0,7.91,7.9231,7.91,7.9166,686891.0
2016-10-19 13:10:00,12.03,12.03,12.02,12.03,260747.0,7.9166,7.9166,7.91,7.9166,260747.0
2016-10-19 13:20:00,12.03,12.03,12.02,12.03,291219.0,7.9166,7.9166,7.91,7.9166,291219.0
2016-10-19 13:30:00,12.03,12.04,12.02,12.04,549107.0,7.9166,7.9231,7.91,7.9231,549107.0
2016-10-19 13:40:00,12.04,12.04,12.03,12.03,328825.0,7.9231,7.9231,7.9166,7.9166,328825.0
2016-10-19 13:50:00,12.04,12.05,12.03,12.04,460838.0,7.9231,7.9297,7.9166,7.9231,460838.0
2016-10-19 14:00:00,12.04,12.05,12.04,12.04,388080.0,7.9231,7.9297,7.9231,7.9231,388080.0
2016-10-19 14:10:00,12.04,12.05,12.04,12.04,728689.0,7.9231,7.9297,7.9231,7.9231,728689.0
2016-10-19 14:20:00,12.04,12.05,12.03,12.04,599874.0,7.9231,7.9297,7.9166,7.9231,599874.0
2016-10-19 14:30:00,12.04,12.05,12.03,12.04,572110.0,7.9231,7.9297,7.9166,7.9231,572110.0
2016-10-19 14:40:00,12.04,12.04,12.02,12.03,273139.0,7.9231,7.9231,7.91,7.9166,273139.0
2016-10-19 14:50:00,12.03,12.03,12.01,12.02,311807.0,7.9166,7.9166,7.9034,7.91,311807.0
2016-10-19 15:00:00,12.02,12.02,12.01,12.01,322981.0,7.91,7.91,7.9034,7.9034,322981.0
2016-10-19 15:10:00,12.02,12.02,12.01,12.02,356250.0,7.91,7.91,7.9034,7.91,356250.0
2016-10-19 15:20:00,12.02,12.02,12.01,12.01,332733.0,7.91,7.91,7.9034,7.9034,332733.0
2016-10-19 15:30:00,12.01,12.02,12.01,12.01,444221.0,7.9034,7.91,7.9034,7.9034,444221.0
2016-10-19 15:40:00,12.01,12.02,12.01,12.01,873323.0,7.9034,7.91,7.9034,7.9034,873323.0
2016-10-19 15:50:00,12.02,12.02,11.99,12.0,2452141.0,7.91,7.91,7.8902,7.8968,2452141.0
2016-10-20 09:30:00,12.02,12.02,11.96,11.96,1019414.0,7.91,7.91,7.8705,7.8705,1019414.0
2016-10-20 09:40:00,11.96,11.99,11.95,11.99,574215.0,7.8705,7.8902,7.8639,7.8902,574215.0
2016-10-20 09:50:00,11.99,12.01,11.98,12.0,718094.0,7.8902,7.9034,7.8837,7.8968,718094.0
2016-10-20 10:00:00,12.01,12.03,12.0,12.02,525907.0,7.9034,7.9166,7.8968,7.91,525907.0
2016-10-20 10:10:00,12.02,12.02,11.97,11.97,617588.0,7.91,7.91,7.8771,7.8771,617588.0
2016-10-20 10:20:00,11.97,11.98,11.95,11.96,391188.0,7.8771,7.8837,7.8639,7.8705,391188.0
2016-10-20 10:30:00,11.96,11.96,11.9,11.92,856525.0,7.8705,7.8705,7.831,7.8442,856525.0
2016-10-20 10:40:00,11.92,11.94,11.91,11.93,639295.0,7.8442,7.8573,7.8376,7.8507,639295.0
2016-10-20 10:50:00,11.93,11.94,11.9,11.93,591554.0,7.8507,7.8573,7.831,7.8507,591554.0
2016-10-20 11:00:00,11.93,11.93,11.92,11.93,325196.0,7.8507,7.8507,7.8442,7.8507,325196.0
2016-10-20 11:10:00,11.93,11.93,11.91,11.93,440342.0,7.8507,7.8507,7.8376,7.8507,440342.0
2016-10-20 11:20:00,11.93,11.94,11.91,11.92,454803.0,7.8507,7.8573,7.8376,7.8442,454803.0
2016-10-20 11:30:00,11.92,11.93,11.92,11.92,247409.0,7.8442,7.8507,7.8442,7.8442,247409.0
2016-10-20 11:40:00,11.93,11.93,11.92,11.92,145474.0,7.8507,7.8507,7.8442,7.8442,145474.0
2016-10-20 11:50:00,11.93,11.95,11.92,11.95,384824.0,7.8507,7.8639,7.8442,7.8639,384824.0
2016-10-20 12:00:00,11.94,11.97,11.94,11.96,414994.0,7.8573,7.8771,7.8573,7.8705,414994.0
2016-10-20 12:10:00,11.96,11.97,11.96,11.96,168019.0,7.8705,7.8771,7.8705,7.8705,168019.0
2016-10-20 12:20:00,11.96,11.97,11.96,11.96,126887.0,7.8705,7.8771,7.8705,7.8705,126887.0
2016-10-20 12:30:00,11.96,11.98,11.96,11.98,328839.0,7.8705,7.8837,7.8705,7.8837,328839.0
2016-10-20 12:40:00,11.98,11.99,11.96,11.96,566733.0,7.8837,7.8902,7.8705,7.8705,566733.0
2016-10-20 12:50:00,11.96,11.97,11.96,11.96,147485.0,7.8705,7.8771,7.8705,7.8705,147485.0
2016-10-20 13:00:00,11.96,11.98,11.96,11.98,195903.0,7.8705,7.8837,7.8705,7.8837,195903.0
2016-10-20 13:10:00,11.97,11.98,11.96,11.96,138331.0,7.8771,7.8837,7.8705,7.8705,138331.0
2016-10-20 13:20:00,11.96,11.97,11.96,11.96,192444.0,7.8705,7.8771,7.8705,7.8705,192444.0
2016-10-20 13:30:00,11.96,11.99,11.96,11.98,327003.0,7.8705,7.8902,7.8705,7.8837,327003.0
2016-10-20 13:40:00,11.99,11.99,11.96,11.96,194186.0,7.8902,7.8902,7.8705,7.8705,194186.0
2016-10-20 13:50:00,11.96,11.97,11.94,11.94,255359.0,7.8705,7.8771,7.8573,7.8573,255359.0
2016-10-20 14:00:00,11.94,11.97,11.94,11.95,333908.0,7.8573,7.8771,7.8573,7.8639,333908.0
2016-10-20 14:10:00,11.96,11.97,11.94,11.96,517064.0,7.8705,7.8771,7.8573,7.8705,517064.0
2016-10-20 14:20:00,11.96,11.96,11.95,11.96,111797.0,7.8705,7.8705,7.8639,7.8705,111797.0
2016-10-20 14:30:00,11.96,11.97,11.95,11.95,247031.0,7.8705,7.8771,7.8639,7.8639,247031.0
2016-10-20 14:40:00,11.96,11.99,11.95,11.98,298162.0,7.8705,7.8902,7.8639,7.8837,298162.0
2016-10-20 14:50:00,11.99,11.99,11.97,11.98,195151.0,7.8902,7.8902,7.8771,7.8837,195151.0
2016-10-20 15:00:00,11.97,11.99,11.97,11.99,161543.0,7.8771,7.8902,7.8771,7.8902,161543.0
2016-10-20 15:10:00,11.99,11.99,11.97,11.97,256400.0,7.8902,7.8902,7.8771,7.8771,256400.0
2016-10-20 15:20:00,11.98,11.98,11.96,11.96,225926.0,7.8837,7.8837,7.8705,7.8705,225926.0
2016-10-20 15:30:00,11.96,11.97,11.95,11.96,435415.0,7.8705,7.8771,7.8639,7.8705,435415.0
2016-10-20 15:40:00,11.96,11.97,11.96,11.96,506176.0,7.8705,7.8771,7.8705,7.8705,506176.0
2016-10-20 15:50:00,11.96,11.98,11.96,11.96,1285469.0,7.8705,7.8837,7.8705,7.8705,1285469.0
2016-10-21 09:30:00,11.93,11.93,11.85,11.86,2606173.0,7.8507,7.8507,7.7981,7.8047,2606173.0
2016-10-21 09:40:00,11.86,11.9,11.85,11.9,747267.0,7.8047,7.831,7.7981,7.831,747267.0
2016-10-21 09:50:00,11.9,11.94,11.89,11.93,567966.0,7.831,7.8573,7.8244,7.8507,567966.0
2016-10-21 10:00:00,11.93,11.93,11.9,11.93,344669.0,7.8507,7.8507,7.831,7.8507,344669.0
2016-10-21 10:10:00,11.92,11.94,11.91,11.92,485579.0,7.8442,7.8573,7.8376,7.8442,485579.0
2016-10-21 10:20:00,11.92,11.93,11.87,11.87,1253841.0,7.8442,7.8507,7.8113,7.8113,1253841.0
2016-10-21 10:30:00,11.88,11.94,11.87,11.94,497259.0,7.8178,7.8573,7.8113,7.8573,497259.0
2016-10-21 10:40:00,11.94,11.97,11.93,11.96,684721.0,7.8573,7.8771,7.8507,7.8705,684721.0
2016-10-21 10:50:00,11.96,11.98,11.96,11.96,379621.0,7.8705,7.8837,7.8705,7.8705,379621.0
2016-10-21 11:00:00,11.96,11.99,11.95,11.99,532104.0,7.8705,7.8902,7.8639,7.8902,532104.0
2016-10-21 11:10:00,11.99,11.99,11.96,11.98,894209.0,7.8902,7.8902,7.8705,7.8837,894209.0
2016-10-21 11:20:00,11.98,11.98,11.95,11.96,290886.0,7.8837,7.8837,7.8639,7.8705,290886.0
2016-10-21 11:30:00,11.96,11.97,11.95,11.95,349588.0,7.8705,7.8771,7.8639,7.8639,349588.0
2016-10-21 11:40:00,11.96,11.99,11.95,11.99,346819.0,7.8705,7.8902,7.8639,7.8902,346819.0
2016-10-21 11:50:00,11.99,11.99,11.97,11.97,324681.0,7.8902,7.8902,7.8771,7.8771,324681.0
2016-10-21 12:00:00,11.97,11.99,11.97,11.99,791175.0,7.8771,7.8902,7.8771,7.8902,791175.0
2016-10-21 12:10:00,11.99,12.01,11.98,12.0,625363.0,7.8902,7.9034,7.8837,7.8968,625363.0
2016-10-21 12:20:00,12.01,12.02,11.98,12.01,852708.0,7.9034,7.91,7.8837,7.9034,852708.0
2016-10-21 12:30:00,12.01,12.01,11.98,11.99,318417.0,7.9034,7.9034,7.8837,7.8902,318417.0
2016-10-21 12:40:00,11.99,11.99,11.97,11.97,304277.0,7.8902,7.8902,7.8771,7.8771,304277.0
2016-10-21 12:50:00,11.97,11.99,11.97,11.99,277266.0,7.8771,7.8902,7.8771,7.8902,277266.0
2016-10-21 13:00:00,11.99,12.0,11.98,12.0,211788.0,7.8902,7.8968,7.8837,7.8968,211788.0
2016-10-21 13:10:00,12.0,12.0,11.99,12.0,135105.0,7.8968,7.8968,7.8902,7.8968,135105.0
2016-10-21 13:20:00,12.0,12.01,11.99,12.0,391738.0,7.8968,7.9034,7.8902,7.8968,391738.0
2016-10-21 13:30:00,12.0,12.01,11.98,12.01,655923.0,7.8968,7.9034,7.8837,7.9034,655923.0
2016-10-21 13:40:00,12.01,12.02,12.0,12.02,198871.0,7.9034,7.91,7.8968,7.91,198871.0
2016-10-21 13:50:00,12.02,12.03,12.01,12.03,257333.0,7.91,7.9166,7.9034,7.9166,257333.0
2016-10-21 14:00:00,12.02,12.03,12.02,12.03,219107.0,7.91,7.9166,7.91,7.9166,219107.0
2016-10-21 14:10:00,12.03,12.04,12.02,12.04,385874.0,7.9166,7.9231,7.91,7.9231,385874.0
2016-10-21 14:20:00,12.04,12.04,12.03,12.03,253063.0,7.9231,7.9231,7.9166,7.9166,253063.0
2016-10-21 14:30:00,12.04,12.04,12.03,12.04,220835.0,7.9231,7.9231,7.9166,7.9231,220835.0
2016-10-21 14:40:00,12.04,12.04,12.03,12.04,260201.0,7.9231,7.9231,7.9166,7.9231,260201.0
2016-10-21 14:50:00,12.04,12.04,12.03,12.04,154682.0,7.9231,7.9231,7.9166,7.9231,154682.0
2016-10-21 15:00:00,12.04,12.04,12.03,12.04,442269.0,7.9231,7.9231,7.9166,7.9231,442269.0
2016-10-21 15:10:00,12.04,12.04,12.03,12.04,159486.0,7.9231,7.9231,7.9166,7.9231,159486.0
2016-10-21 15:20:00,12.04,12.04,12.02,12.02,707742.0,7.9231,7.9231,7.91,7.91,707742.0
2016-10-21 15:30:00,12.03,12.03,12.02,12.02,641594.0,7.9166,7.9166,7.91,7.91,641594.0
2016-10-21 15:40:00,12.02,12.03,12.02,12.02,402474.0,7.91,7.9166,7.91,7.91,402474.0
2016-10-21 15:50:00,12.03,12.03,12.01,12.03,2835639.0,7.9166,7.9166,7.9034,7.9166,2835639.0
2016-10-24 09:30:00,12.06,12.1,12.06,12.1,1211859.0,7.9363,7.9626,7.9363,7.9626,1211859.0
2016-10-24 09:40:00,12.1,12.11,12.09,12.11,932802.0,7.9626,7.9692,7.956,7.9692,932802.0
2016-10-24 09:50:00,12.11,12.12,12.1,12.1,610018.0,7.9692,7.9758,7.9626,7.9626,610018.0
2016-10-24 10:00:00,12.11,12.11,12.08,12.1,835613.0,7.9692,7.9692,7.9495,7.9626,835613.0
2016-10-24 10:10:00,12.1,12.1,12.08,12.09,754739.0,7.9626,7.9626,7.9495,7.956,754739.0
2016-10-24 10:20:00,12.1,12.11,12.09,12.1,1122946.0,7.9626,7.9692,7.956,7.9626,1122946.0
2016-10-24 10:30:00,12.11,12.12,12.1,12.11,355595.0,7.9692,7.9758,7.9626,7.9692,355595.0
2016-10-24 10:40:00,12.11,12.12,12.09,12.12,1211151.0,7.9692,7.9758,7.956,7.9758,1211151.0
2016-10-24 10:50:00,12.12,12.15,12.11,12.13,907368.0,7.9758,7.9955,7.9692,7.9824,907368.0
2016-10-24 11:00:00,12.14,12.17,12.13,12.16,1220987.0,7.9889,8.0087,7.9824,8.0021,1220987.0
2016-10-24 11:10:00,12.15,12.16,12.15,12.16,239751.0,7.9955,8.0021,7.9955,8.0021,239751.0
2016-10-24 11:20:00,12.16,12.17,12.15,12.15,992868.0,8.0021,8.0087,7.9955,7.9955,992868.0
2016-10-24 11:30:00,12.15,12.17,12.15,12.16,371880.0,7.9955,8.0087,7.9955,8.0021,371880.0
2016-10-24 11:40:00,12.16,12.17,12.15,12.16,448216.0,8.0021,8.0087,7.9955,8.0021,448216.0
2016-10-24 11:50:00,12.15,12.16,12.15,12.15,319150.0,7.9955,8.0021,7.9955,7.9955,319150.0
2016-10-24 12:00:00,12.15,12.16,12.15,12.15,259584.0,7.9955,8.0021,7.9955,7.9955,259584.0
2016-10-24 12:10:00,12.15,12.16,12.15,12.15,171238.0,7.9955,8.0021,7.9955,7.9955,171238.0
2016-10-24 12:20:00,12.15,12.16,12.13,12.13,529940.0,7.9955,8.0021,7.9824,7.9824,529940.0
2016-10-24 12:30:00,12.13,12.14,12.12,12.13,392675.0,7.9824,7.9889,7.9758,7.9824,392675.0
2016-10-24 12:40:00,12.13,12.14,12.12,12.14,407485.0,7.9824,7.9889,7.9758,7.9889,407485.0
2016-10-24 12:50:00,12.13,12.16,12.13,12.16,571240.0,7.9824,8.0021,7.9824,8.0021,571240.0
2016-10-24 13:00:00,12.16,12.18,12.15,12.18,782645.0,8.0021,8.0153,7.9955,8.0153,782645.0
2016-10-24 13:10:00,12.17,12.19,12.17,12.19,584571.0,8.0087,8.0218,8.0087,8.0218,584571.0
2016-10-24 13:20:00,12.18,12.19,12.18,12.18,220951.0,8.0153,8.0218,8.0153,8.0153,220951.0
2016-10-24 13:30:00,12.18,12.19,12.18,12.19,266862.0,8.0153,8.0218,8.0153,8.0218,266862.0
2016-10-24 13:40:00,12.18,12.19,12.18,12.18,230896.0,8.0153,8.0218,8.0153,8.0153,230896.0
2016-10-24 13:50:00,12.18,12.19,12.18,12.18,428251.0,8.0153,8.0218,8.0153,8.0153,428251.0
2016-10-24 14:00:00,12.18,12.19,12.18,12.19,304760.0,8.0153,8.0218,8.0153,8.0218,304760.0
2016-10-24 14:10:00,12.19,12.19,12.18,12.19,384852.0,8.0218,8.0218,8.0153,8.0218,384852.0
2016-10-24 14:20:00,12.19,12.2,12.18,12.19,1559548.0,8.0218,8.0284,8.0153,8.0218,1559548.0
2016-10-24 14:30:00,12.19,12.19,12.18,12.19,187766.0,8.0218,8.0218,8.0153,8.0218,187766.0
2016-10-24 14:40:00,12.19,12.19,12.18,12.19,370196.0,8.0218,8.0218,8.0153,8.0218,370196.0
2016-10-24 14:50:00,12.19,12.19,12.17,12.18,905864.0,8.0218,8.0218,8.0087,8.0153,905864.0
2016-10-24 15:00:00,12.18,12.18,12.17,12.18,416056.0,8.0153,8.0153,8.0087,8.0153,416056.0
2016-10-24 15:10:00,12.18,12.18,12.17,12.18,411896.0,8.0153,8.0153,8.0087,8.0153,411896.0
2016-10-24 15:20:00,12.18,12.18,12.17,12.17,490217.0,8.0153,8.0153,8.0087,8.0087,490217.0
2016-10-24 15:30:00,12.17,12.18,12.17,12.18,999882.0,8.0087,8.0153,8.0087,8.0153,999882.0
2016-10-24 15:40:00,12.18,12.18,12.17,12.17,947273.0,8.0153,8.0153,8.0087,8.0087,947273.0
2016-10-24 15:50:00,12.17,12.2,12.17,12.19,4323029.0,8.0087,8.0284,8.0087,8.0218,4323029.0
2016-10-25 09:30:00,12.05,12.1,12.01,12.05,3732694.0,8.0301,8.0634,8.0034,8.0301,3732694.0
2016-10-25 09:40:00,12.05,12.06,11.95,11.97,1537248.0,8.0301,8.0368,7.9635,7.9768,1537248.0
2016-10-25 09:50:00,11.97,11.99,11.95,11.95,791842.0,7.9768,7.9901,7.9635,7.9635,791842.0
2016-10-25 10:00:00,11.95,11.95,11.92,11.94,1635715.0,7.9635,7.9635,7.9435,7.9568,1635715.0
2016-10-25 10:10:00,11.94,11.98,11.93,11.93,1302307.0,7.9568,7.9834,7.9501,7.9501,1302307.0
2016-10-25 10:20:00,11.93,11.96,11.91,11.91,1426220.0,7.9501,7.9701,7.9368,7.9368,1426220.0
2016-10-25 10:30:00,11.91,11.92,11.83,11.83,1934610.0,7.9368,7.9435,7.8835,7.8835,1934610.0
2016-10-25 10:40:00,11.84,11.84,11.76,11.79,2575675.0,7.8901,7.8901,7.8368,7.8568,2575675.0
2016-10-25 10:50:00,11.79,11.82,11.78,11.8,1859384.0,7.8568,7.8768,7.8502,7.8635,1859384.0
2016-10-25 11:00:00,11.8,11.85,11.79,11.85,1671631.0,7.8635,7.8968,7.8568,7.8968,1671631.0
2016-10-25 11:10:00,11.85,11.87,11.82,11.87,1006550.0,7.8968,7.9101,7.8768,7.9101,1006550.0
2016-10-25 11:20:00,11.86,11.87,11.82,11.83,987993.0,7.9035,7.9101,7.8768,7.8835,987993.0
2016-10-25 11:30:00,11.83,11.84,11.81,11.82,604253.0,7.8835,7.8901,7.8702,7.8768,604253.0
2016-10-25 11:40:00,11.82,11.82,11.8,11.81,834117.0,7.8768,7.8768,7.8635,7.8702,834117.0
2016-10-25 11:50:00,11.8,11.81,11.8,11.81,830313.0,7.8635,7.8702,7.8635,7.8702,830313.0
2016-10-25 12:00:00,11.81,11.81,11.8,11.81,1196545.0,7.8702,7.8702,7.8635,7.8702,1196545.0
2016-10-25 12:10:00,11.8,11.81,11.79,11.79,695337.0,7.8635,7.8702,7.8568,7.8568,695337.0
2016-10-25 12:20:00,11.79,11.8,11.78,11.79,787297.0,7.8568,7.8635,7.8502,7.8568,787297.0
2016-10-25 12:30:00,11.78,11.81,11.78,11.81,923332.0,7.8502,7.8702,7.8502,7.8702,923332.0
2016-10-25 12:40:00,11.81,11.84,11.8,11.84,669075.0,7.8702,7.8901,7.8635,7.8901,669075.0
2016-10-25 12:50:00,11.84,11.85,11.83,11.85,369739.0,7.8901,7.8968,7.8835,7.8968,369739.0
2016-10-25 13:00:00,11.85,11.85,11.83,11.85,725405.0,7.8968,7.8968,7.8835,7.8968,725405.0
2016-10-25 13:10:00,11.85,11.87,11.84,11.86,836606.0,7.8968,7.9101,7.8901,7.9035,836606.0
2016-10-25 13:20:00,11.87,11.87,11.83,11.83,634251.0,7.9101,7.9101,7.8835,7.8835,634251.0
2016-10-25 13:30:00,11.83,11.84,11.82,11.84,412981.0,7.8835,7.8901,7.8768,7.8901,412981.0
2016-10-25 13:40:00,11.84,11.85,11.83,11.85,451055.0,7.8901,7.8968,7.8835,7.8968,451055.0
2016-10-25 13:50:00,11.85,11.85,11.84,11.85,309382.0,7.8968,7.8968,7.8901,7.8968,309382.0
2016-10-25 14:00:00,11.85,11.87,11.84,11.87,514372.0,7.8968,7.9101,7.8901,7.9101,514372.0
2016-10-25 14:10:00,11.87,11.87,11.85,11.86,501405.0,7.9101,7.9101,7.8968,7.9035,501405.0
2016-10-25 14:20:00,11.86,11.88,11.85,11.88,1357724.0,7.9035,7.9168,7.8968,7.9168,1357724.0
2016-10-25 14:30:00,11.87,11.88,11.84,11.84,884144.0,7.9101,7.9168,7.8901,7.8901,884144.0
2016-10-25 14:40:00,11.84,11.85,11.83,11.83,411666.0,7.8901,7.8968,7.8835,7.8835,411666.0
2016-10-25 14:50:00,11.84,11.84,11.82,11.82,394971.0,7.8901,7.8901,7.8768,7.8768,394971.0
2016-10-25 15:00:00,11.82,11.83,11.82,11.83,351336.0,7.8768,7.8835,7.8768,7.8835,351336.0
2016-10-25 15:10:00,11.83,11.83,11.82,11.83,533195.0,7.8835,7.8835,7.8768,7.8835,533195.0
2016-10-25 15:20:00,11.83,11.83,11.82,11.82,299238.0,7.8835,7.8835,7.8768,7.8768,299238.0
2016-10-25 15:30:00,11.83,11.83,11.82,11.82,424403.0,7.8835,7.8835,7.8768,7.8768,424403.0
2016-10-25 15:40:00,11.83,11.83,11.82,11.82,885895.0,7.8835,7.8835,7.8768,7.8768,885895.0
2016-10-25 15:50:00,11.82,11.85,11.82,11.85,2847125.0,7.8768,7.8968,7.8768,7.8968,2847125.0
2016-10-26 09:30:00,11.8,11.82,11.76,11.82,1732316.0,7.8635,7.8768,7.8368,7.8768,1732316.0
2016-10-26 09:40:00,11.82,11.85,11.78,11.79,939477.0,7.8768,7.8968,7.8502,7.8568,939477.0
2016-10-26 09:50:00,11.78,11.82,11.76,11.81,887586.0,7.8502,7.8768,7.8368,7.8702,887586.0
2016-10-26 10:00:00,11.81,11.81,11.77,11.78,1494733.0,7.8702,7.8702,7.8435,7.8502,1494733.0
2016-10-26 10:10:00,11.78,11.78,11.76,11.77,660591.0,7.8502,7.8502,7.8368,7.8435,660591.0
2016-10-26 10:20:00,11.77,11.81,11.76,11.8,652465.0,7.8435,7.8702,7.8368,7.8635,652465.0
2016-10-26 10:30:00,11.8,11.85,11.8,11.84,927195.0,7.8635,7.8968,7.8635,7.8901,927195.0
2016-10-26 10:40:00,11.84,11.85,11.82,11.85,801403.0,7.8901,7.8968,7.8768,7.8968,801403.0
2016-10-26 10:50:00,11.85,11.87,11.84,11.87,3255234.0,7.8968,7.9101,7.8901,7.9101,3255234.0
2016-10-26 11:00:00,11.87,11.87,11.85,11.87,987284.0,7.9101,7.9101,7.8968,7.9101,987284.0
2016-10-26 11:10:00,11.87,11.88,11.86,11.88,1547785.0,7.9101,7.9168,7.9035,7.9168,1547785.0
2016-10-26 11:20:00,11.88,11.89,11.87,11.88,508322.0,7.9168,7.9235,7.9101,7.9168,508322.0
2016-10-26 11:30:00,11.88,11.9,11.88,11.9,565361.0,7.9168,7.9301,7.9168,7.9301,565361.0
2016-10-26 11:40:00,11.9,11.91,11.89,11.91,803422.0,7.9301,7.9368,7.9235,7.9368,803422.0
2016-10-26 11:50:00,11.91,11.93,11.9,11.91,715075.0,7.9368,7.9501,7.9301,7.9368,715075.0
2016-10-26 12:00:00,11.92,11.92,11.89,11.91,766919.0,7.9435,7.9435,7.9235,7.9368,766919.0
2016-10-26 12:10:00,11.91,11.92,11.9,11.92,372173.0,7.9368,7.9435,7.9301,7.9435,372173.0
2016-10-26 12:20:00,11.92,11.92,11.87,11.87,873131.0,7.9435,7.9435,7.9101,7.9101,873131.0
2016-10-26 12:30:00,11.87,11.88,11.87,11.88,272927.0,7.9101,7.9168,7.9101,7.9168,272927.0
2016-10-26 12:40:00,11.87,11.88,11.87,11.88,307490.0,7.9101,7.9168,7.9101,7.9168,307490.0
2016-10-26 12:50:00,11.87,11.89,11.87,11.89,469510.0,7.9101,7.9235,7.9101,7.9235,469510.0
2016-10-26 13:00:00,11.88,11.89,11.88,11.88,352129.0,7.9168,7.9235,7.9168,7.9168,352129.0
2016-10-26 13:10:00,11.88,11.89,11.85,11.86,674422.0,7.9168,7.9235,7.8968,7.9035,674422.0
2016-10-26 13:20:00,11.85,11.86,11.84,11.84,450052.0,7.8968,7.9035,7.8901,7.8901,450052.0
2016-10-26 13:30:00,11.85,11.85,11.83,11.85,409321.0,7.8968,7.8968,7.8835,7.8968,409321.0
2016-10-26 13:40:00,11.85,11.85,11.82,11.85,810317.0,7.8968,7.8968,7.8768,7.8968,810317.0
2016-10-26 13:50:00,11.85,11.85,11.83,11.83,262020.0,7.8968,7.8968,7.8835,7.8835,262020.0
2016-10-26 14:00:00,11.84,11.85,11.83,11.84,396536.0,7.8901,7.8968,7.8835,7.8901,396536.0
2016-10-26 14:10:00,11.85,11.85,11.84,11.85,259709.0,7.8968,7.8968,7.8901,7.8968,259709.0
2016-10-26 14:20:00,11.85,11.85,11.84,11.85,275226.0,7.8968,7.8968,7.8901,7.8968,275226.0
2016-10-26 14:30:00,11.85,11.9,11.84,11.9,752964.0,7.8968,7.9301,7.8901,7.9301,752964.0
2016-10-26 14:40:00,11.9,11.9,11.89,11.89,290031.0,7.9301,7.9301,7.9235,7.9235,290031.0
2016-10-26 14:50:00,11.89,11.91,11.88,11.91,871011.0,7.9235,7.9368,7.9168,7.9368,871011.0
2016-10-26 15:00:00,11.91,11.91,11.88,11.88,967532.0,7.9368,7.9368,7.9168,7.9168,967532.0
2016-10-26 15:10:00,11.88,11.91,11.88,11.91,1123148.0,7.9168,7.9368,7.9168,7.9368,1123148.0
2016-10-26 15:20:00,11.91,11.92,11.9,11.92,771982.0,7.9368,7.9435,7.9301,7.9435,771982.0
2016-10-26 15:30:00,11.92,11.92,11.91,11.92,965756.0,7.9435,7.9435,7.9368,7.9435,965756.0
2016-10-26 15:40:00,11.91,11.92,11.91,11.91,1522633.0,7.9368,7.9435,7.9368,7.9368,1522633.0
2016-10-26 15:50:00,11.92,11.92,11.88,11.88,3154948.0,7.9435,7.9435,7.9168,7.9168,3154948.0
2016-10-27 09:30:00,11.81,11.83,11.66,11.68,4975996.0,7.8702,7.8835,7.7702,7.7835,4975996.0
2016-10-27 09:40:00,11.68,11.68,11.6,11.64,2839247.0,7.7835,7.7835,7.7302,7.7569,2839247.0
2016-10-27 09:50:00,11.65,11.72,11.63,11.72,1724771.0,7.7635,7.8102,7.7502,7.8102,1724771.0
2016-10-27 10:00:00,11.72,11.75,11.68,11.7,1293368.0,7.8102,7.8302,7.7835,7.7969,1293368.0
2016-10-27 10:10:00,11.7,11.71,11.61,11.61,1477931.0,7.7969,7.8035,7.7369,7.7369,1477931.0
2016-10-27 10:20:00,11.61,11.65,11.6,11.64,1973237.0,7.7369,7.7635,7.7302,7.7569,1973237.0
2016-10-27 10:30:00,11.65,11.65,11.6,11.63,1221473.0,7.7635,7.7635,7.7302,7.7502,1221473.0
2016-10-27 10:40:00,11.62,11.67,11.62,11.65,980461.0,7.7435,7.7769,7.7435,7.7635,980461.0
2016-10-27 10:50:00,11.66,11.67,11.65,11.67,799585.0,7.7702,7.7769,7.7635,7.7769,799585.0
2016-10-27 11:00:00,11.67,11.69,11.66,11.69,1023682.0,7.7769,7.7902,7.7702,7.7902,1023682.0
2016-10-27 11:10:00,11.68,11.69,11.66,11.68,846902.0,7.7835,7.7902,7.7702,7.7835,846902.0
2016-10-27 11:20:00,11.69,11.7,11.68,11.7,432294.0,7.7902,7.7969,7.7835,7.7969,432294.0
2016-10-27 11:30:00,11.7,11.71,11.68,11.7,852523.0,7.7969,7.8035,7.7835,7.7969,852523.0
2016-10-27 11:40:00,11.7,11.74,11.7,11.73,1058244.0,7.7969,7.8235,7.7969,7.8168,1058244.0
2016-10-27 11:50:00,11.72,11.77,11.71,11.76,1006495.0,7.8102,7.8435,7.8035,7.8368,1006495.0
2016-10-27 12:00:00,11.77,11.78,11.75,11.78,552674.0,7.8435,7.8502,7.8302,7.8502,552674.0
2016-10-27 12:10:00,11.78,11.78,11.75,11.76,481627.0,7.8502,7.8502,7.8302,7.8368,481627.0
2016-10-27 12:20:00,11.75,11.76,11.73,11.75,678951.0,7.8302,7.8368,7.8168,7.8302,678951.0
2016-10-27 12:30:00,11.75,11.76,11.74,11.76,653248.0,7.8302,7.8368,7.8235,7.8368,653248.0
2016-10-27 12:40:00,11.76,11.76,11.73,11.74,712094.0,7.8368,7.8368,7.8168,7.8235,712094.0
2016-10-27 12:50:00,11.73,11.75,11.73,11.74,295047.0,7.8168,7.8302,7.8168,7.8235,295047.0
2016-10-27 13:00:00,11.74,11.75,11.71,11.71,541976.0,7.8235,7.8302,7.8035,7.8035,541976.0
2016-10-27 13:10:00,11.71,11.73,11.71,11.72,417331.0,7.8035,7.8168,7.8035,7.8102,417331.0
2016-10-27 13:20:00,11.71,11.73,11.71,11.72,253760.0,7.8035,7.8168,7.8035,7.8102,253760.0
2016-10-27 13:30:00,11.72,11.73,11.71,11.72,415360.0,7.8102,7.8168,7.8035,7.8102,415360.0
2016-10-27 13:40:00,11.73,11.73,11.69,11.7,605526.0,7.8168,7.8168,7.7902,7.7969,605526.0
2016-10-27 13:50:00,11.7,11.72,11.69,11.71,631975.0,7.7969,7.8102,7.7902,7.8035,631975.0
2016-10-27 14:00:00,11.71,11.72,11.69,11.7,990041.0,7.8035,7.8102,7.7902,7.7969,990041.0
2016-10-27 14:10:00,11.7,11.72,11.69,11.71,629121.0,7.7969,7.8102,7.7902,7.8035,629121.0
2016-10-27 14:20:00,11.71,11.74,11.71,11.74,1032425.0,7.8035,7.8235,7.8035,7.8235,1032425.0
2016-10-27 14:30:00,11.73,11.74,11.7,11.71,507980.0,7.8168,7.8235,7.7969,7.8035,507980.0
2016-10-27 14:40:00,11.7,11.71,11.7,11.71,172001.0,7.7969,7.8035,7.7969,7.8035,172001.0
2016-10-27 14:50:00,11.71,11.71,11.7,11.71,147482.0,7.8035,7.8035,7.7969,7.8035,147482.0
2016-10-27 15:00:00,11.71,11.71,11.69,11.7,620545.0,7.8035,7.8035,7.7902,7.7969,620545.0
2016-10-27 15:10:00,11.7,11.7,11.67,11.67,460934.0,7.7969,7.7969,7.7769,7.7769,460934.0
2016-10-27 15:20:00,11.68,11.69,11.66,11.68,1046913.0,7.7835,7.7902,7.7702,7.7835,1046913.0
2016-10-27 15:30:00,11.69,11.69,11.65,11.69,1254936.0,7.7902,7.7902,7.7635,7.7902,1254936.0
2016-10-27 15:40:00,11.69,11.69,11.68,11.69,492492.0,7.7902,7.7902,7.7835,7.7902,492492.0
2016-10-27 15:50:00,11.69,11.74,11.68,11.74,2846488.0,7.7902,7.8235,7.7835,7.8235,2846488.0
2016-10-28 09:30:00,11.74,11.74,11.68,11.71,1135519.0,7.8235,7.8235,7.7835,7.8035,1135519.0
2016-10-28 09:40:00,11.71,11.74,11.71,11.71,1136651.0,7.8035,7.8235,7.8035,7.8035,1136651.0
2016-10-28 09:50:00,11.72,11.79,11.71,11.78,729881.0,7.8102,7.8568,7.8035,7.8502,729881.0
2016-10-28 10:00:00,11.78,11.78,11.75,11.77,699980.0,7.8502,7.8502,7.8302,7.8435,699980.0
2016-10-28 10:10:00,11.77,11.78,11.75,11.78,1057507.0,7.8435,7.8502,7.8302,7.8502,1057507.0
2016-10-28 10:20:00,11.78,11.79,11.77,11.77,596054.0,7.8502,7.8568,7.8435,7.8435,596054.0
2016-10-28 10:30:00,11.78,11.82,11.76,11.82,1055227.0,7.8502,7.8768,7.8368,7.8768,1055227.0
2016-10-28 10:40:00,11.82,11.82,11.81,11.82,339257.0,7.8768,7.8768,7.8702,7.8768,339257.0
2016-10-28 10:50:00,11.82,11.85,11.81,11.84,1384382.0,7.8768,7.8968,7.8702,7.8901,1384382.0
2016-10-28 11:00:00,11.84,11.85,11.83,11.84,495157.0,7.8901,7.8968,7.8835,7.8901,495157.0
2016-10-28 11:10:00,11.83,11.84,11.83,11.83,609084.0,7.8835,7.8901,7.8835,7.8835,609084.0
2016-10-28 11:20:00,11.84,11.84,11.83,11.84,543811.0,7.8901,7.8901,7.8835,7.8901,543811.0
2016-10-28 11:30:00,11.84,11.85,11.83,11.83,595157.0,7.8901,7.8968,7.8835,7.8835,595157.0
2016-10-28 11:40:00,11.84,11.84,11.83,11.84,190556.0,7.8901,7.8901,7.8835,7.8901,190556.0
2016-10-28 11:50:00,11.84,11.84,11.82,11.83,263620.0,7.8901,7.8901,7.8768,7.8835,263620.0
2016-10-28 12:00:00,11.83,11.83,11.82,11.83,129048.0,7.8835,7.8835,7.8768,7.8835,129048.0
2016-10-28 12:10:00,11.82,11.83,11.82,11.83,126871.0,7.8768,7.8835,7.8768,7.8835,126871.0
2016-10-28 12:20:00,11.83,11.83,11.82,11.82,245861.0,7.8835,7.8835,7.8768,7.8768,245861.0
2016-10-28 12:30:00,11.83,11.83,11.82,11.83,317012.0,7.8835,7.8835,7.8768,7.8835,317012.0
2016-10-28 12:40:00,11.83,11.83,11.82,11.83,557920.0,7.8835,7.8835,7.8768,7.8835,557920.0
2016-10-28 12:50:00,11.83,11.84,11.82,11.84,260393.0,7.8835,7.8901,7.8768,7.8901,260393.0
2016-10-28 13:00:00,11.84,11.84,11.77,11.77,917097.0,7.8901,7.8901,7.8435,7.8435,917097.0
2016-10-28 13:10:00,11.77,11.78,11.73,11.74,1116543.0,7.8435,7.8502,7.8168,7.8235,1116543.0
2016-10-28 13:20:00,11.74,11.75,11.67,11.7,1225485.0,7.8235,7.8302,7.7769,7.7969,1225485.0
2016-10-28 13:30:00,11.7,11.7,11.62,11.65,1404596.0,7.7969,7.7969,7.7435,7.7635,1404596.0
2016-10-28 13:40:00,11.65,11.69,11.64,11.67,744330.0,7.7635,7.7902,7.7569,7.7769,744330.0
2016-10-28 13:50:00,11.67,11.69,11.65,11.68,681779.0,7.7769,7.7902,7.7635,7.7835,681779.0
2016-10-28 14:00:00,11.68,11.69,11.67,11.69,680094.0,7.7835,7.7902,7.7769,7.7902,680094.0
2016-10-28 14:10:00,11.69,11.75,11.68,11.74,1716275.0,7.7902,7.8302,7.7835,7.8235,1716275.0
2016-10-28 14:20:00,11.75,11.77,11.74,11.76,640133.0,7.8302,7.8435,7.8235,7.8368,640133.0
2016-10-28 14:30:00,11.76,11.8,11.75,11.76,781533.0,7.8368,7.8635,7.8302,7.8368,781533.0
2016-10-28 14:40:00,11.75,11.76,11.73,11.74,330315.0,7.8302,7.8368,7.8168,7.8235,330315.0
2016-10-28 14:50:00,11.75,11.78,11.73,11.78,769707.0,7.8302,7.8502,7.8168,7.8502,769707.0
2016-10-28 15:00:00,11.78,11.78,11.76,11.77,345810.0,7.8502,7.8502,7.8368,7.8435,345810.0
2016-10-28 15:10:00,11.77,11.77,11.72,11.72,559125.0,7.8435,7.8435,7.8102,7.8102,559125.0
2016-10-28 15:20:00,11.73,11.77,11.72,11.75,723166.0,7.8168,7.8435,7.8102,7.8302,723166.0
2016-10-28 15:30:00,11.75,11.76,11.71,11.73,582987.0,7.8302,7.8368,7.8035,7.8168,582987.0
2016-10-28 15:40:00,11.72,11.72,11.68,11.7,1183745.0,7.8102,7.8102,7.7835,7.7969,1183745.0
2016-10-28 15:50:00,11.69,11.72,11.68,11.71,2252575.0,7.7902,7.8102,7.7835,7.8035,2252575.0
2016-10-31 09:30:00,11.75,11.81,11.72,11.77,1598562.0,7.8302,7.8702,7.8102,7.8435,1598562.0
2016-10-31 09:40:00,11.77,11.78,11.73,11.78,900260.0,7.8435,7.8502,7.8168,7.8502,900260.0
2016-10-31 09:50:00,11.78,11.81,11.71,11.72,1309883.0,7.8502,7.8702,7.8035,7.8102,1309883.0
2016-10-31 10:00:00,11.71,11.73,11.71,11.71,545120.0,7.8035,7.8168,7.8035,7.8035,545120.0
2016-10-31 10:10:00,11.71,11.75,11.71,11.74,814900.0,7.8035,7.8302,7.8035,7.8235,814900.0
2016-10-31 10:20:00,11.74,11.78,11.72,11.78,628952.0,7.8235,7.8502,7.8102,7.8502,628952.0
2016-10-31 10:30:00,11.78,11.79,11.73,11.74,732720.0,7.8502,7.8568,7.8168,7.8235,732720.0
2016-10-31 10:40:00,11.73,11.75,11.72,11.74,500528.0,7.8168,7.8302,7.8102,7.8235,500528.0
2016-10-31 10:50:00,11.74,11.74,11.7,11.71,604792.0,7.8235,7.8235,7.7969,7.8035,604792.0
2016-10-31 11:00:00,11.7,11.73,11.7,11.71,1089664.0,7.7969,7.8168,7.7969,7.8035,1089664.0
2016-10-31 11:10:00,11.71,11.73,11.7,11.72,322679.0,7.8035,7.8168,7.7969,7.8102,322679.0
2016-10-31 11:20:00,11.72,11.74,11.71,11.73,457088.0,7.8102,7.8235,7.8035,7.8168,457088.0
2016-10-31 11:30:00,11.74,11.75,11.7,11.71,651544.0,7.8235,7.8302,7.7969,7.8035,651544.0
2016-10-31 11:40:00,11.71,11.73,11.71,11.71,646185.0,7.8035,7.8168,7.8035,7.8035,646185.0
2016-10-31 11:50:00,11.72,11.73,11.71,11.73,327324.0,7.8102,7.8168,7.8035,7.8168,327324.0
2016-10-31 12:00:00,11.73,11.73,11.7,11.71,526794.0,7.8168,7.8168,7.7969,7.8035,526794.0
2016-10-31 12:10:00,11.71,11.72,11.7,11.71,307295.0,7.8035,7.8102,7.7969,7.8035,307295.0
2016-10-31 12:20:00,11.71,11.72,11.7,11.71,312061.0,7.8035,7.8102,7.7969,7.8035,312061.0
2016-10-31 12:30:00,11.71,11.72,11.7,11.7,382559.0,7.8035,7.8102,7.7969,7.7969,382559.0
2016-10-31 12:40:00,11.71,11.72,11.7,11.71,266230.0,7.8035,7.8102,7.7969,7.8035,266230.0
2016-10-31 12:50:00,11.71,11.72,11.69,11.69,282293.0,7.8035,7.8102,7.7902,7.7902,282293.0
2016-10-31 13:00:00,11.69,11.71,11.69,11.7,301484.0,7.7902,7.8035,7.7902,7.7969,301484.0
2016-10-31 13:10:00,11.7,11.71,11.69,11.69,372431.0,7.7969,7.8035,7.7902,7.7902,372431.0
2016-10-31 13:20:00,11.7,11.71,11.69,11.71,206891.0,7.7969,7.8035,7.7902,7.8035,206891.0
2016-10-31 13:30:00,11.71,11.72,11.7,11.7,434561.0,7.8035,7.8102,7.7969,7.7969,434561.0
2016-10-31 13:40:00,11.71,11.72,11.7,11.72,335065.0,7.8035,7.8102,7.7969,7.8102,335065.0
2016-10-31 13:50:00,11.72,11.72,11.71,11.71,226493.0,7.8102,7.8102,7.8035,7.8035,226493.0
2016-10-31 14:00:00,11.72,11.73,11.71,11.71,482471.0,7.8102,7.8168,7.8035,7.8035,482471.0
2016-10-31 14:10:00,11.71,11.72,11.69,11.71,389186.0,7.8035,7.8102,7.7902,7.8035,389186.0
2016-10-31 14:20:00,11.7,11.71,11.7,11.71,153251.0,7.7969,7.8035,7.7969,7.8035,153251.0
2016-10-31 14:30:00,11.71,11.72,11.7,11.71,442709.0,7.8035,7.8102,7.7969,7.8035,442709.0
2016-10-31 14:40:00,11.72,11.73,11.71,11.71,384233.0,7.8102,7.8168,7.8035,7.8035,384233.0
2016-10-31 14:50:00,11.71,11.73,11.71,11.73,227616.0,7.8035,7.8168,7.8035,7.8168,227616.0
2016-10-31 15:00:00,11.73,11.73,11.72,11.73,329253.0,7.8168,7.8168,7.8102,7.8168,329253.0
2016-10-31 15:10:00,11.73,11.73,11.72,11.73,345801.0,7.8168,7.8168,7.8102,7.8168,345801.0
2016-10-31 15:20:00,11.72,11.73,11.72,11.73,351836.0,7.8102,7.8168,7.8102,7.8168,351836.0
2016-10-31 15:30:00,11.73,11.77,11.72,11.75,3838632.0,7.8168,7.8435,7.8102,7.8302,3838632.0
2016-10-31 15:40:00,11.74,11.75,11.74,11.75,2057635.0,7.8235,7.8302,7.8235,7.8302,2057635.0
2016-10-31 15:50:00,11.75,11.77,11.74,11.75,4542911.0,7.8302,7.8435,7.8235,7.8302,4542911.0
2016-11-01 09:30:00,11.78,11.84,11.74,11.79,1274865.0,7.8502,7.8901,7.8235,7.8568,1274865.0
2016-11-01 09:40:00,11.79,11.82,11.77,11.8,840763.0,7.8568,7.8768,7.8435,7.8635,840763.0
2016-11-01 09:50:00,11.81,11.81,11.78,11.8,566086.0,7.8702,7.8702,7.8502,7.8635,566086.0
2016-11-01 10:00:00,11.79,11.8,11.75,11.76,1198123.0,7.8568,7.8635,7.8302,7.8368,1198123.0
2016-11-01 10:10:00,11.76,11.78,11.74,11.77,1371118.0,7.8368,7.8502,7.8235,7.8435,1371118.0
2016-11-01 10:20:00,11.78,11.8,11.77,11.79,532281.0,7.8502,7.8635,7.8435,7.8568,532281.0
2016-11-01 10:30:00,11.79,11.8,11.75,11.76,524719.0,7.8568,7.8635,7.8302,7.8368,524719.0
2016-11-01 10:40:00,11.76,11.78,11.75,11.78,388066.0,7.8368,7.8502,7.8302,7.8502,388066.0
2016-11-01 10:50:00,11.78,11.8,11.77,11.79,852903.0,7.8502,7.8635,7.8435,7.8568,852903.0
2016-11-01 11:00:00,11.78,11.79,11.76,11.77,273104.0,7.8502,7.8568,7.8368,7.8435,273104.0
2016-11-01 11:10:00,11.77,11.77,11.74,11.76,838417.0,7.8435,7.8435,7.8235,7.8368,838417.0
2016-11-01 11:20:00,11.76,11.77,11.74,11.75,1090342.0,7.8368,7.8435,7.8235,7.8302,1090342.0
2016-11-01 11:30:00,11.75,11.75,11.73,11.73,674612.0,7.8302,7.8302,7.8168,7.8168,674612.0
2016-11-01 11:40:00,11.74,11.75,11.72,11.74,1019793.0,7.8235,7.8302,7.8102,7.8235,1019793.0
2016-11-01 11:50:00,11.73,11.74,11.71,11.72,603244.0,7.8168,7.8235,7.8035,7.8102,603244.0
2016-11-01 12:00:00,11.71,11.72,11.69,11.69,470737.0,7.8035,7.8102,7.7902,7.7902,470737.0
2016-11-01 12:10:00,11.7,11.71,11.67,11.7,961398.0,7.7969,7.8035,7.7769,7.7969,961398.0
2016-11-01 12:20:00,11.7,11.7,11.66,11.68,884178.0,7.7969,7.7969,7.7702,7.7835,884178.0
2016-11-01 12:30:00,11.68,11.7,11.67,11.67,424088.0,7.7835,7.7969,7.7769,7.7769,424088.0
2016-11-01 12:40:00,11.67,11.68,11.65,11.66,403359.0,7.7769,7.7835,7.7635,7.7702,403359.0
2016-11-01 12:50:00,11.66,11.66,11.61,11.61,681412.0,7.7702,7.7702,7.7369,7.7369,681412.0
2016-11-01 13:00:00,11.61,11.63,11.59,11.62,1869741.0,7.7369,7.7502,7.7235,7.7435,1869741.0
2016-11-01 13:10:00,11.61,11.63,11.6,11.63,539716.0,7.7369,7.7502,7.7302,7.7502,539716.0
2016-11-01 13:20:00,11.63,11.63,11.6,11.61,707715.0,7.7502,7.7502,7.7302,7.7369,707715.0
2016-11-01 13:30:00,11.61,11.62,11.55,11.55,1067593.0,7.7369,7.7435,7.6969,7.6969,1067593.0
2016-11-01 13:40:00,11.55,11.56,11.51,11.53,1021396.0,7.6969,7.7036,7.6702,7.6836,1021396.0
2016-11-01 13:50:00,11.53,11.55,11.51,11.54,1014854.0,7.6836,7.6969,7.6702,7.6902,1014854.0
2016-11-01 14:00:00,11.54,11.55,11.52,11.54,426193.0,7.6902,7.6969,7.6769,7.6902,426193.0
2016-11-01 14:10:00,11.53,11.54,11.5,11.51,717607.0,7.6836,7.6902,7.6636,7.6702,717607.0
2016-11-01 14:20:00,11.51,11.57,11.5,11.57,1079738.0,7.6702,7.7102,7.6636,7.7102,1079738.0
2016-11-01 14:30:00,11.57,11.57,11.55,11.56,542015.0,7.7102,7.7102,7.6969,7.7036,542015.0
2016-11-01 14:40:00,11.55,11.56,11.52,11.53,598131.0,7.6969,7.7036,7.6769,7.6836,598131.0
2016-11-01 14:50:00,11.54,11.56,11.53,11.53,534129.0,7.6902,7.7036,7.6836,7.6836,534129.0
2016-11-01 15:00:00,11.54,11.55,11.52,11.53,533657.0,7.6902,7.6969,7.6769,7.6836,533657.0
2016-11-01 15:10:00,11.54,11.56,11.5,11.56,1856513.0,7.6902,7.7036,7.6636,7.7036,1856513.0
2016-11-01 15:20:00,11.55,11.57,11.54,11.56,802973.0,7.6969,7.7102,7.6902,7.7036,802973.0
2016-11-01 15:30:00,11.57,11.59,11.56,11.59,866773.0,7.7102,7.7235,7.7036,7.7235,866773.0
2016-11-01 15:40:00,11.59,11.62,11.58,11.61,1146059.0,7.7235,7.7435,7.7169,7.7369,1146059.0
2016-11-01 15:50:00,11.61,11.62,11.59,11.61,2248610.0,7.7369,7.7435,7.7235,7.7369,2248610.0
2016-11-02 09:30:00,11.51,11.54,11.46,11.48,2822152.0,7.6702,7.6902,7.6369,7.6502,2822152.0
2016-11-02 09:40:00,11.48,11.56,11.47,11.54,1459031.0,7.6502,7.7036,7.6436,7.6902,1459031.0
2016-11-02 09:50:00,11.53,11.54,11.5,11.5,872677.0,7.6836,7.6902,7.6636,7.6636,872677.0
2016-11-02 10:00:00,11.5,11.52,11.48,11.51,918605.0,7.6636,7.6769,7.6502,7.6702,918605.0
2016-11-02 10:10:00,11.5,11.5,11.47,11.47,1011172.0,7.6636,7.6636,7.6436,7.6436,1011172.0
2016-11-02 10:20:00,11.48,11.49,11.46,11.47,1339213.0,7.6502,7.6569,7.6369,7.6436,1339213.0
2016-11-02 10:30:00,11.48,11.48,11.44,11.47,1539211.0,7.6502,7.6502,7.6236,7.6436,1539211.0
2016-11-02 10:40:00,11.47,11.48,11.44,11.44,954892.0,7.6436,7.6502,7.6236,7.6236,954892.0
2016-11-02 10:50:00,11.44,11.45,11.42,11.44,602829.0,7.6236,7.6303,7.6103,7.6236,602829.0
2016-11-02 11:00:00,11.44,11.46,11.43,11.44,815819.0,7.6236,7.6369,7.6169,7.6236,815819.0
2016-11-02 11:10:00,11.45,11.48,11.44,11.46,608610.0,7.6303,7.6502,7.6236,7.6369,608610.0
2016-11-02 11:20:00,11.46,11.47,11.45,11.45,394211.0,7.6369,7.6436,7.6303,7.6303,394211.0
2016-11-02 11:30:00,11.45,11.46,11.42,11.43,847688.0,7.6303,7.6369,7.6103,7.6169,847688.0
2016-11-02 11:40:00,11.44,11.47,11.43,11.47,503020.0,7.6236,7.6436,7.6169,7.6436,503020.0
2016-11-02 11:50:00,11.47,11.47,11.44,11.44,352849.0,7.6436,7.6436,7.6236,7.6236,352849.0
2016-11-02 12:00:00,11.45,11.45,11.43,11.45,297977.0,7.6303,7.6303,7.6169,7.6303,297977.0
2016-11-02 12:10:00,11.45,11.45,11.44,11.45,252552.0,7.6303,7.6303,7.6236,7.6303,252552.0
2016-11-02 12:20:00,11.45,11.45,11.43,11.43,579094.0,7.6303,7.6303,7.6169,7.6169,579094.0
2016-11-02 12:30:00,11.44,11.44,11.43,11.44,375795.0,7.6236,7.6236,7.6169,7.6236,375795.0
2016-11-02 12:40:00,11.44,11.44,11.43,11.44,162106.0,7.6236,7.6236,7.6169,7.6236,162106.0
2016-11-02 12:50:00,11.43,11.44,11.41,11.41,469407.0,7.6169,7.6236,7.6036,7.6036,469407.0
2016-11-02 13:00:00,11.41,11.42,11.4,11.41,616906.0,7.6036,7.6103,7.5969,7.6036,616906.0
2016-11-02 13:10:00,11.4,11.41,11.36,11.38,1073731.0,7.5969,7.6036,7.5703,7.5836,1073731.0
2016-11-02 13:20:00,11.38,11.41,11.37,11.41,540120.0,7.5836,7.6036,7.5769,7.6036,540120.0
2016-11-02 13:30:00,11.41,11.41,11.4,11.41,355328.0,7.6036,7.6036,7.5969,7.6036,355328.0
2016-11-02 13:40:00,11.41,11.42,11.4,11.41,355879.0,7.6036,7.6103,7.5969,7.6036,355879.0
2016-11-02 13:50:00,11.42,11.42,11.37,11.4,1512446.0,7.6103,7.6103,7.5769,7.5969,1512446.0
2016-11-02 14:00:00,11.41,11.42,11.36,11.37,837269.0,7.6036,7.6103,7.5703,7.5769,837269.0
2016-11-02 14:10:00,11.37,11.43,11.36,11.42,939996.0,7.5769,7.6169,7.5703,7.6103,939996.0
2016-11-02 14:20:00,11.42,11.45,11.4,11.42,715669.0,7.6103,7.6303,7.5969,7.6103,715669.0
2016-11-02 14:30:00,11.42,11.46,11.41,11.44,445269.0,7.6103,7.6369,7.6036,7.6236,445269.0
2016-11-02 14:40:00,11.43,11.44,11.4,11.42,419183.0,7.6169,7.6236,7.5969,7.6103,419183.0
2016-11-02 14:50:00,11.42,11.43,11.39,11.4,514865.0,7.6103,7.6169,7.5903,7.5969,514865.0
2016-11-02 15:00:00,11.4,11.42,11.38,11.42,543417.0,7.5969,7.6103,7.5836,7.6103,543417.0
2016-11-02 15:10:00,11.42,11.42,11.4,11.4,365885.0,7.6103,7.6103,7.5969,7.5969,365885.0
2016-11-02 15:20:00,11.4,11.43,11.4,11.41,568190.0,7.5969,7.6169,7.5969,7.6036,568190.0
2016-11-02 15:30:00,11.41,11.42,11.39,11.39,566387.0,7.6036,7.6103,7.5903,7.5903,566387.0
2016-11-02 15:40:00,11.4,11.41,11.39,11.41,1496308.0,7.5969,7.6036,7.5903,7.6036,1496308.0
2016-11-02 15:50:00,11.41,11.41,11.37,11.4,3478202.0,7.6036,7.6036,7.5769,7.5969,3478202.0
2016-11-03 09:30:00,11.39,11.43,11.36,11.43,1537466.0,7.5903,7.6169,7.5703,7.6169,1537466.0
2016-11-03 09:40:00,11.43,11.44,11.4,11.42,792447.0,7.6169,7.6236,7.5969,7.6103,792447.0
2016-11-03 09:50:00,11.42,11.42,11.39,11.4,632218.0,7.6103,7.6103,7.5903,7.5969,632218.0
2016-11-03 10:00:00,11.39,11.42,11.37,11.4,1300239.0,7.5903,7.6103,7.5769,7.5969,1300239.0
2016-11-03 10:10:00,11.4,11.4,11.36,11.38,870297.0,7.5969,7.5969,7.5703,7.5836,870297.0
2016-11-03 10:20:00,11.38,11.42,11.38,11.42,739689.0,7.5836,7.6103,7.5836,7.6103,739689.0
2016-11-03 10:30:00,11.42,11.45,11.4,11.42,967216.0,7.6103,7.6303,7.5969,7.6103,967216.0
2016-11-03 10:40:00,11.43,11.44,11.4,11.43,853071.0,7.6169,7.6236,7.5969,7.6169,853071.0
2016-11-03 10:50:00,11.43,11.45,11.38,11.41,1284279.0,7.6169,7.6303,7.5836,7.6036,1284279.0
2016-11-03 11:00:00,11.4,11.41,11.38,11.41,608141.0,7.5969,7.6036,7.5836,7.6036,608141.0
2016-11-03 11:10:00,11.41,11.43,11.4,11.43,930213.0,7.6036,7.6169,7.5969,7.6169,930213.0
2016-11-03 11:20:00,11.43,11.44,11.42,11.44,463870.0,7.6169,7.6236,7.6103,7.6236,463870.0
2016-11-03 11:30:00,11.44,11.46,11.43,11.46,397911.0,7.6236,7.6369,7.6169,7.6369,397911.0
2016-11-03 11:40:00,11.46,11.46,11.39,11.39,904257.0,7.6369,7.6369,7.5903,7.5903,904257.0
2016-11-03 11:50:00,11.4,11.42,11.39,11.42,501367.0,7.5969,7.6103,7.5903,7.6103,501367.0
2016-11-03 12:00:00,11.42,11.42,11.39,11.4,453300.0,7.6103,7.6103,7.5903,7.5969,453300.0
2016-11-03 12:10:00,11.4,11.42,11.39,11.42,453186.0,7.5969,7.6103,7.5903,7.6103,453186.0
2016-11-03 12:20:00,11.42,11.42,11.39,11.39,499225.0,7.6103,7.6103,7.5903,7.5903,499225.0
2016-11-03 12:30:00,11.39,11.4,11.36,11.38,532650.0,7.5903,7.5969,7.5703,7.5836,532650.0
2016-11-03 12:40:00,11.38,11.38,11.35,11.36,588575.0,7.5836,7.5836,7.5636,7.5703,588575.0
2016-11-03 12:50:00,11.36,11.38,11.35,11.37,524838.0,7.5703,7.5836,7.5636,7.5769,524838.0
2016-11-03 13:00:00,11.37,11.37,11.33,11.34,985809.0,7.5769,7.5769,7.5503,7.5569,985809.0
2016-11-03 13:10:00,11.33,11.34,11.31,11.33,782700.0,7.5503,7.5569,7.537,7.5503,782700.0
2016-11-03 13:20:00,11.34,11.36,11.33,11.34,808245.0,7.5569,7.5703,7.5503,7.5569,808245.0
2016-11-03 13:30:00,11.34,11.35,11.33,11.34,490703.0,7.5569,7.5636,7.5503,7.5569,490703.0
2016-11-03 13:40:00,11.34,11.34,11.3,11.32,650498.0,7.5569,7.5569,7.5303,7.5436,650498.0
2016-11-03 13:50:00,11.32,11.32,11.27,11.3,1030002.0,7.5436,7.5436,7.5103,7.5303,1030002.0
2016-11-03 14:00:00,11.29,11.32,11.29,11.32,644314.0,7.5236,7.5436,7.5236,7.5436,644314.0
2016-11-03 14:10:00,11.31,11.33,11.29,11.29,574823.0,7.537,7.5503,7.5236,7.5236,574823.0
2016-11-03 14:20:00,11.29,11.3,11.28,11.29,562787.0,7.5236,7.5303,7.517,7.5236,562787.0
2016-11-03 14:30:00,11.28,11.3,11.28,11.29,327925.0,7.517,7.5303,7.517,7.5236,327925.0
2016-11-03 14:40:00,11.29,11.31,11.28,11.3,2821316.0,7.5236,7.537,7.517,7.5303,2821316.0
2016-11-03 14:50:00,11.3,11.33,11.29,11.33,1819141.0,7.5303,7.5503,7.5236,7.5503,1819141.0
2016-11-03 15:00:00,11.33,11.34,11.32,11.33,856831.0,7.5503,7.5569,7.5436,7.5503,856831.0
2016-11-03 15:10:00,11.33,11.35,11.32,11.32,891740.0,7.5503,7.5636,7.5436,7.5436,891740.0
2016-11-03 15:20:00,11.33,11.34,11.32,11.34,423774.0,7.5503,7.5569,7.5436,7.5569,423774.0
2016-11-03 15:30:00,11.34,11.34,11.31,11.33,893064.0,7.5569,7.5569,7.537,7.5503,893064.0
2016-11-03 15:40:00,11.33,11.33,11.3,11.3,1294384.0,7.5503,7.5503,7.5303,7.5303,1294384.0
2016-11-03 15:50:00,11.3,11.35,11.3,11.35,3841123.0,7.5303,7.5636,7.5303,7.5636,3841123.0
2016-11-04 09:30:00,11.31,11.41,11.3,11.39,1507884.0,7.537,7.6036,7.5303,7.5903,1507884.0
2016-11-04 09:40:00,11.4,11.43,11.37,11.39,953768.0,7.5969,7.6169,7.5769,7.5903,953768.0
2016-11-04 09:50:00,11.39,11.42,11.38,11.41,818255.0,7.5903,7.6103,7.5836,7.6036,818255.0
2016-11-04 10:00:00,11.41,11.46,11.4,11.43,1606641.0,7.6036,7.6369,7.5969,7.6169,1606641.0
2016-11-04 10:10:00,11.43,11.44,11.39,11.41,900241.0,7.6169,7.6236,7.5903,7.6036,900241.0
2016-11-04 10:20:00,11.42,11.44,11.4,11.43,507671.0,7.6103,7.6236,7.5969,7.6169,507671.0
2016-11-04 10:30:00,11.43,11.45,11.42,11.44,626726.0,7.6169,7.6303,7.6103,7.6236,626726.0
2016-11-04 10:40:00,11.44,11.45,11.42,11.43,503462.0,7.6236,7.6303,7.6103,7.6169,503462.0
2016-11-04 10:50:00,11.42,11.45,11.42,11.44,627951.0,7.6103,7.6303,7.6103,7.6236,627951.0
2016-11-04 11:00:00,11.44,11.49,11.43,11.49,670516.0,7.6236,7.6569,7.6169,7.6569,670516.0
2016-11-04 11:10:00,11.49,11.5,11.47,11.49,565116.0,7.6569,7.6636,7.6436,7.6569,565116.0
2016-11-04 11:20:00,11.5,11.5,11.48,11.48,482249.0,7.6636,7.6636,7.6502,7.6502,482249.0
2016-11-04 11:30:00,11.49,11.49,11.43,11.43,537376.0,7.6569,7.6569,7.6169,7.6169,537376.0
2016-11-04 11:40:00,11.43,11.47,11.43,11.46,426779.0,7.6169,7.6436,7.6169,7.6369,426779.0
2016-11-04 11:50:00,11.46,11.47,11.43,11.43,488388.0,7.6369,7.6436,7.6169,7.6169,488388.0
2016-11-04 12:00:00,11.43,11.46,11.43,11.46,332834.0,7.6169,7.6369,7.6169,7.6369,332834.0
2016-11-04 12:10:00,11.46,11.48,11.45,11.48,340462.0,7.6369,7.6502,7.6303,7.6502,340462.0
2016-11-04 12:20:00,11.48,11.48,11.47,11.48,191380.0,7.6502,7.6502,7.6436,7.6502,191380.0
2016-11-04 12:30:00,11.48,11.49,11.47,11.49,361430.0,7.6502,7.6569,7.6436,7.6569,361430.0
2016-11-04 12:40:00,11.49,11.49,11.46,11.48,461943.0,7.6569,7.6569,7.6369,7.6502,461943.0
2016-11-04 12:50:00,11.48,11.48,11.47,11.48,124026.0,7.6502,7.6502,7.6436,7.6502,124026.0
2016-11-04 13:00:00,11.48,11.48,11.47,11.48,133971.0,7.6502,7.6502,7.6436,7.6502,133971.0
2016-11-04 13:10:00,11.48,11.48,11.46,11.48,393534.0,7.6502,7.6502,7.6369,7.6502,393534.0
2016-11-04 13:20:00,11.48,11.48,11.43,11.45,484675.0,7.6502,7.6502,7.6169,7.6303,484675.0
2016-11-04 13:30:00,11.45,11.45,11.44,11.45,212381.0,7.6303,7.6303,7.6236,7.6303,212381.0
2016-11-04 13:40:00,11.44,11.45,11.44,11.45,191419.0,7.6236,7.6303,7.6236,7.6303,191419.0
2016-11-04 13:50:00,11.45,11.45,11.42,11.42,388747.0,7.6303,7.6303,7.6103,7.6103,388747.0
2016-11-04 14:00:00,11.42,11.43,11.41,11.41,968381.0,7.6103,7.6169,7.6036,7.6036,968381.0
2016-11-04 14:10:00,11.41,11.43,11.4,11.43,1164720.0,7.6036,7.6169,7.5969,7.6169,1164720.0
2016-11-04 14:20:00,11.42,11.43,11.42,11.43,252017.0,7.6103,7.6169,7.6103,7.6169,252017.0
2016-11-04 14:30:00,11.43,11.43,11.4,11.42,507299.0,7.6169,7.6169,7.5969,7.6103,507299.0
2016-11-04 14:40:00,11.42,11.43,11.41,11.42,306693.0,7.6103,7.6169,7.6036,7.6103,306693.0
2016-11-04 14:50:00,11.41,11.43,11.4,11.41,407567.0,7.6036,7.6169,7.5969,7.6036,407567.0
2016-11-04 15:00:00,11.4,11.41,11.37,11.37,416322.0,7.5969,7.6036,7.5769,7.5769,416322.0
2016-11-04 15:10:00,11.37,11.38,11.36,11.37,453553.0,7.5769,7.5836,7.5703,7.5769,453553.0
2016-11-04 15:20:00,11.38,11.38,11.37,11.37,270064.0,7.5836,7.5836,7.5769,7.5769,270064.0
2016-11-04 15:30:00,11.38,11.38,11.35,11.36,528315.0,7.5836,7.5836,7.5636,7.5703,528315.0
2016-11-04 15:40:00,11.36,11.37,11.33,11.35,978856.0,7.5703,7.5769,7.5503,7.5636,978856.0
2016-11-04 15:50:00,11.35,11.35,11.33,11.35,1552645.0,7.5636,7.5636,7.5503,7.5636,1552645.0
2016-11-07 09:30:00,11.52,11.54,11.39,11.46,2208944.0,7.6769,7.6902,7.5903,7.6369,2208944.0
2016-11-07 09:40:00,11.46,11.49,11.45,11.47,935736.0,7.6369,7.6569,7.6303,7.6436,935736.0
2016-11-07 09:50:00,11.48,11.5,11.47,11.5,627847.0,7.6502,7.6636,7.6436,7.6636,627847.0
2016-11-07 10:00:00,11.5,11.55,11.49,11.55,1087426.0,7.6636,7.6969,7.6569,7.6969,1087426.0
2016-11-07 10:10:00,11.54,11.55,11.52,11.52,553712.0,7.6902,7.6969,7.6769,7.6769,553712.0
2016-11-07 10:20:00,11.53,11.55,11.51,11.54,563484.0,7.6836,7.6969,7.6702,7.6902,563484.0
2016-11-07 10:30:00,11.54,11.57,11.53,11.57,964920.0,7.6902,7.7102,7.6836,7.7102,964920.0
2016-11-07 10:40:00,11.56,11.58,11.56,11.58,344093.0,7.7036,7.7169,7.7036,7.7169,344093.0
2016-11-07 10:50:00,11.57,11.58,11.55,11.58,901226.0,7.7102,7.7169,7.6969,7.7169,901226.0
2016-11-07 11:00:00,11.58,11.6,11.57,11.6,1011760.0,7.7169,7.7302,7.7102,7.7302,1011760.0
2016-11-07 11:10:00,11.6,11.61,11.58,11.59,633085.0,7.7302,7.7369,7.7169,7.7235,633085.0
2016-11-07 11:20:00,11.59,11.59,11.57,11.58,462525.0,7.7235,7.7235,7.7102,7.7169,462525.0
2016-11-07 11:30:00,11.58,11.58,11.56,11.57,299105.0,7.7169,7.7169,7.7036,7.7102,299105.0
2016-11-07 11:40:00,11.58,11.6,11.57,11.59,392503.0,7.7169,7.7302,7.7102,7.7235,392503.0
2016-11-07 11:50:00,11.58,11.61,11.58,11.61,388936.0,7.7169,7.7369,7.7169,7.7369,388936.0
2016-11-07 12:00:00,11.61,11.62,11.6,11.61,551702.0,7.7369,7.7435,7.7302,7.7369,551702.0
2016-11-07 12:10:00,11.61,11.62,11.61,11.62,167257.0,7.7369,7.7435,7.7369,7.7435,167257.0
2016-11-07 12:20:00,11.61,11.62,11.61,11.62,295455.0,7.7369,7.7435,7.7369,7.7435,295455.0
2016-11-07 12:30:00,11.62,11.62,11.58,11.59,575782.0,7.7435,7.7435,7.7169,7.7235,575782.0
2016-11-07 12:40:00,11.59,11.6,11.56,11.58,292037.0,7.7235,7.7302,7.7036,7.7169,292037.0
2016-11-07 12:50:00,11.58,11.59,11.57,11.58,285543.0,7.7169,7.7235,7.7102,7.7169,285543.0
2016-11-07 13:00:00,11.58,11.59,11.56,11.59,354915.0,7.7169,7.7235,7.7036,7.7235,354915.0
2016-11-07 13:10:00,11.59,11.59,11.54,11.55,408866.0,7.7235,7.7235,7.6902,7.6969,408866.0
2016-11-07 13:20:00,11.56,11.57,11.53,11.55,679187.0,7.7036,7.7102,7.6836,7.6969,679187.0
2016-11-07 13:30:00,11.55,11.58,11.55,11.56,374559.0,7.6969,7.7169,7.6969,7.7036,374559.0
2016-11-07 13:40:00,11.56,11.57,11.54,11.54,296007.0,7.7036,7.7102,7.6902,7.6902,296007.0
2016-11-07 13:50:00,11.54,11.55,11.54,11.54,342675.0,7.6902,7.6969,7.6902,7.6902,342675.0
2016-11-07 14:00:00,11.54,11.55,11.53,11.54,562538.0,7.6902,7.6969,7.6836,7.6902,562538.0
2016-11-07 14:10:00,11.54,11.55,11.52,11.54,536820.0,7.6902,7.6969,7.6769,7.6902,536820.0
2016-11-07 14:20:00,11.55,11.56,11.54,11.56,300301.0,7.6969,7.7036,7.6902,7.7036,300301.0
2016-11-07 14:30:00,11.56,11.56,11.55,11.55,200990.0,7.7036,7.7036,7.6969,7.6969,200990.0
2016-11-07 14:40:00,11.55,11.56,11.53,11.54,363844.0,7.6969,7.7036,7.6836,7.6902,363844.0
2016-11-07 14:50:00,11.54,11.56,11.53,11.56,502132.0,7.6902,7.7036,7.6836,7.7036,502132.0
2016-11-07 15:00:00,11.55,11.56,11.54,11.54,311907.0,7.6969,7.7036,7.6902,7.6902,311907.0
2016-11-07 15:10:00,11.54,11.57,11.54,11.57,330721.0,7.6902,7.7102,7.6902,7.7102,330721.0
2016-11-07 15:20:00,11.56,11.57,11.56,11.56,252963.0,7.7036,7.7102,7.7036,7.7036,252963.0
2016-11-07 15:30:00,11.57,11.57,11.55,11.57,801149.0,7.7102,7.7102,7.6969,7.7102,801149.0
2016-11-07 15:40:00,11.57,11.59,11.56,11.58,1033601.0,7.7102,7.7235,7.7036,7.7169,1033601.0
2016-11-07 15:50:00,11.59,11.59,11.57,11.58,2220354.0,7.7235,7.7235,7.7102,7.7169,2220354.0
2016-11-08 09:30:00,11.5,11.51,11.4,11.41,1853468.0,7.6636,7.6702,7.5969,7.6036,1853468.0
2016-11-08 09:40:00,11.41,11.43,11.36,11.37,1152636.0,7.6036,7.6169,7.5703,7.5769,1152636.0
2016-11-08 09:50:00,11.36,11.4,11.36,11.39,634998.0,7.5703,7.5969,7.5703,7.5903,634998.0
2016-11-08 10:00:00,11.38,11.39,11.35,11.36,750777.0,7.5836,7.5903,7.5636,7.5703,750777.0
2016-11-08 10:10:00,11.36,11.38,11.35,11.37,1086640.0,7.5703,7.5836,7.5636,7.5769,1086640.0
2016-11-08 10:20:00,11.37,11.39,11.36,11.38,507241.0,7.5769,7.5903,7.5703,7.5836,507241.0
2016-11-08 10:30:00,11.38,11.4,11.37,11.38,458165.0,7.5836,7.5969,7.5769,7.5836,458165.0
2016-11-08 10:40:00,11.37,11.39,11.37,11.38,391048.0,7.5769,7.5903,7.5769,7.5836,391048.0
2016-11-08 10:50:00,11.38,11.41,11.38,11.41,779578.0,7.5836,7.6036,7.5836,7.6036,779578.0
2016-11-08 11:00:00,11.4,11.47,11.39,11.45,814855.0,7.5969,7.6436,7.5903,7.6303,814855.0
2016-11-08 11:10:00,11.45,11.49,11.44,11.46,1251378.0,7.6303,7.6569,7.6236,7.6369,1251378.0
2016-11-08 11:20:00,11.46,11.46,11.43,11.43,345942.0,7.6369,7.6369,7.6169,7.6169,345942.0
2016-11-08 11:30:00,11.43,11.48,11.43,11.46,627332.0,7.6169,7.6502,7.6169,7.6369,627332.0
2016-11-08 11:40:00,11.46,11.47,11.44,11.44,424240.0,7.6369,7.6436,7.6236,7.6236,424240.0
2016-11-08 11:50:00,11.45,11.46,11.43,11.46,778406.0,7.6303,7.6369,7.6169,7.6369,778406.0
2016-11-08 12:00:00,11.45,11.46,11.44,11.45,394662.0,7.6303,7.6369,7.6236,7.6303,394662.0
2016-11-08 12:10:00,11.44,11.46,11.44,11.46,285439.0,7.6236,7.6369,7.6236,7.6369,285439.0
2016-11-08 12:20:00,11.46,11.46,11.43,11.45,613668.0,7.6369,7.6369,7.6169,7.6303,613668.0
2016-11-08 12:30:00,11.44,11.46,11.44,11.45,355573.0,7.6236,7.6369,7.6236,7.6303,355573.0
2016-11-08 12:40:00,11.46,11.47,11.44,11.46,323660.0,7.6369,7.6436,7.6236,7.6369,323660.0
2016-11-08 12:50:00,11.46,11.48,11.46,11.47,454349.0,7.6369,7.6502,7.6369,7.6436,454349.0
2016-11-08 13:00:00,11.47,11.48,11.44,11.46,561175.0,7.6436,7.6502,7.6236,7.6369,561175.0
2016-11-08 13:10:00,11.46,11.48,11.44,11.44,534449.0,7.6369,7.6502,7.6236,7.6236,534449.0
2016-11-08 13:20:00,11.44,11.46,11.44,11.45,363412.0,7.6236,7.6369,7.6236,7.6303,363412.0
2016-11-08 13:30:00,11.46,11.47,11.44,11.46,367973.0,7.6369,7.6436,7.6236,7.6369,367973.0
2016-11-08 13:40:00,11.46,11.47,11.44,11.45,391592.0,7.6369,7.6436,7.6236,7.6303,391592.0
2016-11-08 13:50:00,11.44,11.45,11.43,11.43,285827.0,7.6236,7.6303,7.6169,7.6169,285827.0
2016-11-08 14:00:00,11.44,11.44,11.42,11.43,352974.0,7.6236,7.6236,7.6103,7.6169,352974.0
2016-11-08 14:10:00,11.43,11.45,11.42,11.45,392269.0,7.6169,7.6303,7.6103,7.6303,392269.0
2016-11-08 14:20:00,11.45,11.45,11.42,11.43,528380.0,7.6303,7.6303,7.6103,7.6169,528380.0
2016-11-08 14:30:00,11.42,11.43,11.4,11.4,461624.0,7.6103,7.6169,7.5969,7.5969,461624.0
2016-11-08 14:40:00,11.41,11.41,11.39,11.4,373048.0,7.6036,7.6036,7.5903,7.5969,373048.0
2016-11-08 14:50:00,11.4,11.43,11.4,11.42,566876.0,7.5969,7.6169,7.5969,7.6103,566876.0
2016-11-08 15:00:00,11.42,11.45,11.41,11.45,480237.0,7.6103,7.6303,7.6036,7.6303,480237.0
2016-11-08 15:10:00,11.44,11.45,11.43,11.43,519819.0,7.6236,7.6303,7.6169,7.6169,519819.0
2016-11-08 15:20:00,11.44,11.44,11.43,11.44,393803.0,7.6236,7.6236,7.6169,7.6236,393803.0
2016-11-08 15:30:00,11.44,11.47,11.43,11.46,978783.0,7.6236,7.6436,7.6169,7.6369,978783.0
2016-11-08 15:40:00,11.46,11.49,11.46,11.47,2011645.0,7.6369,7.6569,7.6369,7.6436,2011645.0
2016-11-08 15:50:00,11.48,11.48,11.45,11.48,1962523.0,7.6502,7.6502,7.6303,7.6502,1962523.0
2016-11-09 09:30:00,11.15,11.23,11.07,11.14,6903226.0,7.4303,7.4836,7.377,7.4237,6903226.0
2016-11-09 09:40:00,11.14,11.35,11.07,11.34,6708995.0,7.4237,7.5636,7.377,7.5569,6708995.0
2016-11-09 09:50:00,11.34,11.4,11.31,11.36,2669435.0,7.5569,7.5969,7.537,7.5703,2669435.0
2016-11-09 10:00:00,11.36,11.37,11.23,11.25,2744685.0,7.5703,7.5769,7.4836,7.497,2744685.0
2016-11-09 10:10:00,11.25,11.27,11.18,11.19,1460238.0,7.497,7.5103,7.4503,7.457,1460238.0
2016-11-09 10:20:00,11.18,11.22,11.17,11.2,1404514.0,7.4503,7.477,7.4437,7.4637,1404514.0
2016-11-09 10:30:00,11.21,11.22,11.14,11.14,2025072.0,7.4703,7.477,7.4237,7.4237,2025072.0
2016-11-09 10:40:00,11.14,11.18,11.14,11.15,947153.0,7.4237,7.4503,7.4237,7.4303,947153.0
2016-11-09 10:50:00,11.15,11.2,11.13,11.15,2027086.0,7.4303,7.4637,7.417,7.4303,2027086.0
2016-11-09 11:00:00,11.15,11.22,11.14,11.22,898535.0,7.4303,7.477,7.4237,7.477,898535.0
2016-11-09 11:10:00,11.21,11.26,11.21,11.25,945772.0,7.4703,7.5036,7.4703,7.497,945772.0
2016-11-09 11:20:00,11.26,11.29,11.25,11.29,727697.0,7.5036,7.5236,7.497,7.5236,727697.0
2016-11-09 11:30:00,11.29,11.33,11.28,11.32,926752.0,7.5236,7.5503,7.517,7.5436,926752.0
2016-11-09 11:40:00,11.32,11.37,11.27,11.37,753075.0,7.5436,7.5769,7.5103,7.5769,753075.0
2016-11-09 11:50:00,11.37,11.4,11.34,11.34,987091.0,7.5769,7.5969,7.5569,7.5569,987091.0
2016-11-09 12:00:00,11.35,11.36,11.31,11.32,882358.0,7.5636,7.5703,7.537,7.5436,882358.0
2016-11-09 12:10:00,11.31,11.36,11.3,11.36,510670.0,7.537,7.5703,7.5303,7.5703,510670.0
2016-11-09 12:20:00,11.36,11.38,11.35,11.37,586971.0,7.5703,7.5836,7.5636,7.5769,586971.0
2016-11-09 12:30:00,11.37,11.38,11.35,11.37,527201.0,7.5769,7.5836,7.5636,7.5769,527201.0
2016-11-09 12:40:00,11.37,11.4,11.36,11.4,639980.0,7.5769,7.5969,7.5703,7.5969,639980.0
2016-11-09 12:50:00,11.4,11.43,11.39,11.4,756234.0,7.5969,7.6169,7.5903,7.5969,756234.0
2016-11-09 13:00:00,11.41,11.47,11.39,11.46,1219535.0,7.6036,7.6436,7.5903,7.6369,1219535.0
2016-11-09 13:10:00,11.46,11.5,11.45,11.46,879784.0,7.6369,7.6636,7.6303,7.6369,879784.0
2016-11-09 13:20:00,11.46,11.48,11.45,11.46,908791.0,7.6369,7.6502,7.6303,7.6369,908791.0
2016-11-09 13:30:00,11.46,11.48,11.45,11.47,543249.0,7.6369,7.6502,7.6303,7.6436,543249.0
2016-11-09 13:40:00,11.46,11.5,11.46,11.49,689165.0,7.6369,7.6636,7.6369,7.6569,689165.0
2016-11-09 13:50:00,11.49,11.55,11.49,11.55,1062170.0,7.6569,7.6969,7.6569,7.6969,1062170.0
2016-11-09 14:00:00,11.54,11.62,11.54,11.6,2734960.0,7.6902,7.7435,7.6902,7.7302,2734960.0
2016-11-09 14:10:00,11.6,11.63,11.56,11.57,1117893.0,7.7302,7.7502,7.7036,7.7102,1117893.0
2016-11-09 14:20:00,11.57,11.57,11.54,11.55,1150443.0,7.7102,7.7102,7.6902,7.6969,1150443.0
2016-11-09 14:30:00,11.56,11.59,11.55,11.58,829092.0,7.7036,7.7235,7.6969,7.7169,829092.0
2016-11-09 14:40:00,11.59,11.6,11.58,11.6,1045005.0,7.7235,7.7302,7.7169,7.7302,1045005.0
2016-11-09 14:50:00,11.6,11.6,11.57,11.57,809172.0,7.7302,7.7302,7.7102,7.7102,809172.0
2016-11-09 15:00:00,11.57,11.59,11.57,11.57,714283.0,7.7102,7.7235,7.7102,7.7102,714283.0
2016-11-09 15:10:00,11.57,11.63,11.57,11.62,757341.0,7.7102,7.7502,7.7102,7.7435,757341.0
2016-11-09 15:20:00,11.63,11.63,11.61,11.62,810323.0,7.7502,7.7502,7.7369,7.7435,810323.0
2016-11-09 15:30:00,11.62,11.62,11.57,11.58,1149051.0,7.7435,7.7435,7.7102,7.7169,1149051.0
2016-11-09 15:40:00,11.58,11.61,11.58,11.59,1579276.0,7.7169,7.7369,7.7169,7.7235,1579276.0
2016-11-09 15:50:00,11.6,11.6,11.57,11.58,3135063.0,7.7302,7.7302,7.7102,7.7169,3135063.0
2016-11-10 09:30:00,11.58,11.87,11.58,11.87,3760602.0,7.7169,7.9101,7.7169,7.9101,3760602.0
2016-11-10 09:40:00,11.86,11.89,11.8,11.84,1950096.0,7.9035,7.9235,7.8635,7.8901,1950096.0
2016-11-10 09:50:00,11.84,11.89,11.82,11.85,2357034.0,7.8901,7.9235,7.8768,7.8968,2357034.0
2016-11-10 10:00:00,11.85,11.88,11.79,11.82,1872965.0,7.8968,7.9168,7.8568,7.8768,1872965.0
2016-11-10 10:10:00,11.82,11.85,11.77,11.8,1903596.0,7.8768,7.8968,7.8435,7.8635,1903596.0
2016-11-10 10:20:00,11.8,11.84,11.75,11.75,1149235.0,7.8635,7.8901,7.8302,7.8302,1149235.0
2016-11-10 10:30:00,11.75,11.81,11.7,11.73,1280335.0,7.8302,7.8702,7.7969,7.8168,1280335.0
2016-11-10 10:40:00,11.73,11.88,11.72,11.86,1808480.0,7.8168,7.9168,7.8102,7.9035,1808480.0
2016-11-10 10:50:00,11.86,11.87,11.8,11.83,1240638.0,7.9035,7.9101,7.8635,7.8835,1240638.0
2016-11-10 11:00:00,11.82,11.88,11.81,11.86,1564732.0,7.8768,7.9168,7.8702,7.9035,1564732.0
2016-11-10 11:10:00,11.86,11.89,11.83,11.86,1448291.0,7.9035,7.9235,7.8835,7.9035,1448291.0
2016-11-10 11:20:00,11.86,11.92,11.86,11.9,2058119.0,7.9035,7.9435,7.9035,7.9301,2058119.0
2016-11-10 11:30:00,11.9,11.92,11.88,11.9,726938.0,7.9301,7.9435,7.9168,7.9301,726938.0
2016-11-10 11:40:00,11.89,11.95,11.89,11.92,1172756.0,7.9235,7.9635,7.9235,7.9435,1172756.0
2016-11-10 11:50:00,11.92,11.93,11.9,11.92,771105.0,7.9435,7.9501,7.9301,7.9435,771105.0
2016-11-10 12:00:00,11.92,11.95,11.91,11.91,1104044.0,7.9435,7.9635,7.9368,7.9368,1104044.0
2016-11-10 12:10:00,11.91,11.94,11.91,11.92,552243.0,7.9368,7.9568,7.9368,7.9435,552243.0
2016-11-10 12:20:00,11.92,11.93,11.91,11.93,443281.0,7.9435,7.9501,7.9368,7.9501,443281.0
2016-11-10 12:30:00,11.92,11.94,11.92,11.93,586725.0,7.9435,7.9568,7.9435,7.9501,586725.0
2016-11-10 12:40:00,11.93,11.94,11.89,11.94,966474.0,7.9501,7.9568,7.9235,7.9568,966474.0
2016-11-10 12:50:00,11.94,11.96,11.93,11.96,801006.0,7.9568,7.9701,7.9501,7.9701,801006.0
2016-11-10 13:00:00,11.96,11.97,11.94,11.97,826003.0,7.9701,7.9768,7.9568,7.9768,826003.0
2016-11-10 13:10:00,11.97,11.97,11.93,11.96,806789.0,7.9768,7.9768,7.9501,7.9701,806789.0
2016-11-10 13:20:00,11.96,11.98,11.92,11.96,792763.0,7.9701,7.9834,7.9435,7.9701,792763.0
2016-11-10 13:30:00,11.96,11.97,11.93,11.96,564062.0,7.9701,7.9768,7.9501,7.9701,564062.0
2016-11-10 13:40:00,11.96,11.98,11.95,11.98,746183.0,7.9701,7.9834,7.9635,7.9834,746183.0
2016-11-10 13:50:00,11.98,11.98,11.94,11.94,563390.0,7.9834,7.9834,7.9568,7.9568,563390.0
2016-11-10 14:00:00,11.94,11.95,11.92,11.93,562930.0,7.9568,7.9635,7.9435,7.9501,562930.0
2016-11-10 14:10:00,11.93,11.96,11.93,11.93,1378196.0,7.9501,7.9701,7.9501,7.9501,1378196.0
2016-11-10 14:20:00,11.94,11.95,11.92,11.94,646365.0,7.9568,7.9635,7.9435,7.9568,646365.0
2016-11-10 14:30:00,11.94,11.95,11.92,11.94,570184.0,7.9568,7.9635,7.9435,7.9568,570184.0
2016-11-10 14:40:00,11.94,11.95,11.93,11.94,468539.0,7.9568,7.9635,7.9501,7.9568,468539.0
2016-11-10 14:50:00,11.93,11.95,11.92,11.95,547342.0,7.9501,7.9635,7.9435,7.9635,547342.0
2016-11-10 15:00:00,11.94,11.95,11.92,11.92,652977.0,7.9568,7.9635,7.9435,7.9435,652977.0
2016-11-10 15:10:00,11.92,11.93,11.91,11.93,658513.0,7.9435,7.9501,7.9368,7.9501,658513.0
2016-11-10 15:20:00,11.93,11.93,11.91,11.93,651028.0,7.9501,7.9501,7.9368,7.9501,651028.0
2016-11-10 15:30:00,11.93,11.93,11.9,11.9,949372.0,7.9501,7.9501,7.9301,7.9301,949372.0
2016-11-10 15:40:00,11.91,11.95,11.89,11.95,3981505.0,7.9368,7.9635,7.9235,7.9635,3981505.0
2016-11-10 15:50:00,11.95,11.97,11.93,11.94,5711661.0,7.9635,7.9768,7.9501,7.9568,5711661.0
2016-11-11 09:30:00,11.88,11.96,11.84,11.94,2881213.0,7.9168,7.9701,7.8901,7.9568,2881213.0
2016-11-11 09:40:00,11.95,12.1,11.92,12.09,6018869.0,7.9635,8.0634,7.9435,8.0567,6018869.0
2016-11-11 09:50:00,12.08,12.22,12.07,12.22,5793767.0,8.0501,8.1434,8.0434,8.1434,5793767.0
2016-11-11 10:00:00,12.22,12.25,12.13,12.18,2286781.0,8.1434,8.1634,8.0834,8.1167,2286781.0
2016-11-11 10:10:00,12.18,12.25,12.17,12.2,1255833.0,8.1167,8.1634,8.1101,8.1301,1255833.0
2016-11-11 10:20:00,12.19,12.28,12.17,12.17,2600360.0,8.1234,8.1834,8.1101,8.1101,2600360.0
2016-11-11 10:30:00,12.18,12.18,12.09,12.16,1571911.0,8.1167,8.1167,8.0567,8.1034,1571911.0
2016-11-11 10:40:00,12.16,12.21,12.16,12.19,1250761.0,8.1034,8.1367,8.1034,8.1234,1250761.0
2016-11-11 10:50:00,12.18,12.22,12.18,12.22,1895173.0,8.1167,8.1434,8.1167,8.1434,1895173.0
2016-11-11 11:00:00,12.21,12.29,12.21,12.29,2184737.0,8.1367,8.19,8.1367,8.19,2184737.0
2016-11-11 11:10:00,12.29,12.3,12.23,12.25,2490259.0,8.19,8.1967,8.15,8.1634,2490259.0
2016-11-11 11:20:00,12.25,12.28,12.22,12.27,1302596.0,8.1634,8.1834,8.1434,8.1767,1302596.0
2016-11-11 11:30:00,12.26,12.3,12.23,12.24,1581261.0,8.17,8.1967,8.15,8.1567,1581261.0
2016-11-11 11:40:00,12.25,12.35,12.23,12.29,2566003.0,8.1634,8.23,8.15,8.19,2566003.0
2016-11-11 11:50:00,12.29,12.35,12.25,12.33,1586444.0,8.19,8.23,8.1634,8.2167,1586444.0
2016-11-11 12:00:00,12.33,12.4,12.32,12.35,4860982.0,8.2167,8.2633,8.21,8.23,4860982.0
2016-11-11 12:10:00,12.36,12.39,12.35,12.37,2659131.0,8.2367,8.2567,8.23,8.2433,2659131.0
2016-11-11 12:20:00,12.37,12.39,12.36,12.38,4344396.0,8.2433,8.2567,8.2367,8.25,4344396.0
2016-11-11 12:30:00,12.38,12.38,12.33,12.36,1193305.0,8.25,8.25,8.2167,8.2367,1193305.0
2016-11-11 12:40:00,12.36,12.38,12.27,12.27,1168172.0,8.2367,8.25,8.1767,8.1767,1168172.0
2016-11-11 12:50:00,12.28,12.32,12.24,12.32,1150655.0,8.1834,8.21,8.1567,8.21,1150655.0
2016-11-11 13:00:00,12.32,12.33,12.29,12.3,632112.0,8.21,8.2167,8.19,8.1967,632112.0
2016-11-11 13:10:00,12.31,12.31,12.27,12.28,932187.0,8.2034,8.2034,8.1767,8.1834,932187.0
2016-11-11 13:20:00,12.29,12.32,12.28,12.3,738610.0,8.19,8.21,8.1834,8.1967,738610.0
2016-11-11 13:30:00,12.3,12.33,12.29,12.31,617967.0,8.1967,8.2167,8.19,8.2034,617967.0
2016-11-11 13:40:00,12.31,12.36,12.31,12.35,773046.0,8.2034,8.2367,8.2034,8.23,773046.0
2016-11-11 13:50:00,12.35,12.38,12.33,12.34,868123.0,8.23,8.25,8.2167,8.2233,868123.0
2016-11-11 14:00:00,12.34,12.35,12.28,12.31,771055.0,8.2233,8.23,8.1834,8.2034,771055.0
2016-11-11 14:10:00,12.31,12.33,12.28,12.31,984924.0,8.2034,8.2167,8.1834,8.2034,984924.0
2016-11-11 14:20:00,12.32,12.32,12.29,12.29,412553.0,8.21,8.21,8.19,8.19,412553.0
2016-11-11 14:30:00,12.29,12.34,12.28,12.32,1698974.0,8.19,8.2233,8.1834,8.21,1698974.0
2016-11-11 14:40:00,12.33,12.35,12.31,12.32,1053669.0,8.2167,8.23,8.2034,8.21,1053669.0
2016-11-11 14:50:00,12.33,12.34,12.29,12.29,627072.0,8.2167,8.2233,8.19,8.19,627072.0
2016-11-11 15:00:00,12.29,12.31,12.29,12.3,323016.0,8.19,8.2034,8.19,8.1967,323016.0
2016-11-11 15:10:00,12.31,12.31,12.27,12.27,501107.0,8.2034,8.2034,8.1767,8.1767,501107.0
2016-11-11 15:20:00,12.28,12.29,12.27,12.28,764591.0,8.1834,8.19,8.1767,8.1834,764591.0
2016-11-11 15:30:00,12.27,12.29,12.26,12.27,1038255.0,8.1767,8.19,8.17,8.1767,1038255.0
2016-11-11 15:40:00,12.28,12.29,12.25,12.29,2269510.0,8.1834,8.19,8.1634,8.19,2269510.0
2016-11-11 15:50:00,12.29,12.3,12.27,12.28,4523550.0,8.19,8.1967,8.1767,8.1834,4523550.0
2016-11-14 09:30:00,12.27,12.45,12.27,12.43,4026212.0,8.1767,8.2967,8.1767,8.2833,4026212.0
2016-11-14 09:40:00,12.42,12.47,12.37,12.45,1787883.0,8.2767,8.31,8.2433,8.2967,1787883.0
2016-11-14 09:50:00,12.44,12.5,12.42,12.43,1440523.0,8.29,8.33,8.2767,8.2833,1440523.0
2016-11-14 10:00:00,12.43,12.46,12.41,12.42,810893.0,8.2833,8.3033,8.27,8.2767,810893.0
2016-11-14 10:10:00,12.42,12.48,12.42,12.48,990016.0,8.2767,8.3166,8.2767,8.3166,990016.0
2016-11-14 10:20:00,12.47,12.48,12.43,12.44,983032.0,8.31,8.3166,8.2833,8.29,983032.0
2016-11-14 10:30:00,12.45,12.46,12.42,12.45,1411159.0,8.2967,8.3033,8.2767,8.2967,1411159.0
2016-11-14 10:40:00,12.45,12.45,12.43,12.45,551972.0,8.2967,8.2967,8.2833,8.2967,551972.0
2016-11-14 10:50:00,12.45,12.46,12.41,12.41,948462.0,8.2967,8.3033,8.27,8.27,948462.0
2016-11-14 11:00:00,12.42,12.42,12.37,12.38,753073.0,8.2767,8.2767,8.2433,8.25,753073.0
2016-11-14 11:10:00,12.38,12.4,12.37,12.4,658361.0,8.25,8.2633,8.2433,8.2633,658361.0
2016-11-14 11:20:00,12.39,12.39,12.33,12.35,516829.0,8.2567,8.2567,8.2167,8.23,516829.0
2016-11-14 11:30:00,12.35,12.35,12.31,12.31,1342175.0,8.23,8.23,8.2034,8.2034,1342175.0
2016-11-14 11:40:00,12.31,12.35,12.31,12.33,638599.0,8.2034,8.23,8.2034,8.2167,638599.0
2016-11-14 11:50:00,12.33,12.33,12.21,12.21,1499780.0,8.2167,8.2167,8.1367,8.1367,1499780.0
2016-11-14 12:00:00,12.21,12.24,12.14,12.16,2379488.0,8.1367,8.1567,8.0901,8.1034,2379488.0
2016-11-14 12:10:00,12.15,12.18,12.13,12.13,1314017.0,8.0967,8.1167,8.0834,8.0834,1314017.0
2016-11-14 12:20:00,12.13,12.14,12.09,12.13,1171592.0,8.0834,8.0901,8.0567,8.0834,1171592.0
2016-11-14 12:30:00,12.12,12.17,12.11,12.17,1013450.0,8.0767,8.1101,8.0701,8.1101,1013450.0
2016-11-14 12:40:00,12.16,12.21,12.15,12.17,931135.0,8.1034,8.1367,8.0967,8.1101,931135.0
2016-11-14 12:50:00,12.16,12.2,12.16,12.19,641533.0,8.1034,8.1301,8.1034,8.1234,641533.0
2016-11-14 13:00:00,12.19,12.24,12.17,12.24,466695.0,8.1234,8.1567,8.1101,8.1567,466695.0
2016-11-14 13:10:00,12.24,12.27,12.22,12.23,706389.0,8.1567,8.1767,8.1434,8.15,706389.0
2016-11-14 13:20:00,12.22,12.24,12.2,12.23,630218.0,8.1434,8.1567,8.1301,8.15,630218.0
2016-11-14 13:30:00,12.23,12.25,12.22,12.23,865171.0,8.15,8.1634,8.1434,8.15,865171.0
2016-11-14 13:40:00,12.23,12.23,12.18,12.19,1192766.0,8.15,8.15,8.1167,8.1234,1192766.0
2016-11-14 13:50:00,12.19,12.2,12.15,12.16,1343368.0,8.1234,8.1301,8.0967,8.1034,1343368.0
2016-11-14 14:00:00,12.16,12.16,12.1,12.13,1158723.0,8.1034,8.1034,8.0634,8.0834,1158723.0
2016-11-14 14:10:00,12.13,12.15,12.11,12.15,1121482.0,8.0834,8.0967,8.0701,8.0967,1121482.0
2016-11-14 14:20:00,12.15,12.15,12.1,12.12,863852.0,8.0967,8.0967,8.0634,8.0767,863852.0
2016-11-14 14:30:00,12.11,12.13,12.08,12.09,1195608.0,8.0701,8.0834,8.0501,8.0567,1195608.0
2016-11-14 14:40:00,12.09,12.11,12.07,12.08,974043.0,8.0567,8.0701,8.0434,8.0501,974043.0
2016-11-14 14:50:00,12.08,12.15,12.08,12.15,926980.0,8.0501,8.0967,8.0501,8.0967,926980.0
2016-11-14 15:00:00,12.15,12.15,12.11,12.11,817455.0,8.0967,8.0967,8.0701,8.0701,817455.0
2016-11-14 15:10:00,12.11,12.12,12.11,12.12,689774.0,8.0701,8.0767,8.0701,8.0767,689774.0
2016-11-14 15:20:00,12.12,12.12,12.1,12.11,556973.0,8.0767,8.0767,8.0634,8.0701,556973.0
2016-11-14 15:30:00,12.11,12.12,12.07,12.07,1285828.0,8.0701,8.0767,8.0434,8.0434,1285828.0
2016-11-14 15:40:00,12.07,12.08,12.02,12.05,3344867.0,8.0434,8.0501,8.0101,8.0301,3344867.0
2016-11-14 15:50:00,12.04,12.06,12.03,12.05,3470313.0,8.0234,8.0368,8.0168,8.0301,3470313.0
2016-11-15 09:30:00,12.06,12.12,12.06,12.08,1758990.0,8.0368,8.0767,8.0368,8.0501,1758990.0
2016-11-15 09:40:00,12.08,12.08,11.95,12.06,1995236.0,8.0501,8.0501,7.9635,8.0368,1995236.0
2016-11-15 09:50:00,12.06,12.1,12.05,12.07,1062975.0,8.0368,8.0634,8.0301,8.0434,1062975.0
2016-11-15 10:00:00,12.07,12.12,12.06,12.11,1005210.0,8.0434,8.0767,8.0368,8.0701,1005210.0
2016-11-15 10:10:00,12.11,12.13,12.08,12.11,630023.0,8.0701,8.0834,8.0501,8.0701,630023.0
2016-11-15 10:20:00,12.11,12.11,12.06,12.09,877462.0,8.0701,8.0701,8.0368,8.0567,877462.0
2016-11-15 10:30:00,12.09,12.13,12.05,12.05,781742.0,8.0567,8.0834,8.0301,8.0301,781742.0
2016-11-15 10:40:00,12.05,12.09,12.05,12.07,636154.0,8.0301,8.0567,8.0301,8.0434,636154.0
2016-11-15 10:50:00,12.07,12.14,12.06,12.08,2048030.0,8.0434,8.0901,8.0368,8.0501,2048030.0
2016-11-15 11:00:00,12.08,12.12,12.07,12.11,550555.0,8.0501,8.0767,8.0434,8.0701,550555.0
2016-11-15 11:10:00,12.11,12.12,12.08,12.09,618922.0,8.0701,8.0767,8.0501,8.0567,618922.0
2016-11-15 11:20:00,12.09,12.1,12.07,12.08,477109.0,8.0567,8.0634,8.0434,8.0501,477109.0
2016-11-15 11:30:00,12.09,12.12,12.08,12.09,526166.0,8.0567,8.0767,8.0501,8.0567,526166.0
2016-11-15 11:40:00,12.08,12.09,12.05,12.06,589196.0,8.0501,8.0567,8.0301,8.0368,589196.0
2016-11-15 11:50:00,12.06,12.08,12.05,12.08,516312.0,8.0368,8.0501,8.0301,8.0501,516312.0
2016-11-15 12:00:00,12.08,12.08,12.06,12.07,281518.0,8.0501,8.0501,8.0368,8.0434,281518.0
2016-11-15 12:10:00,12.07,12.09,12.05,12.08,345822.0,8.0434,8.0567,8.0301,8.0501,345822.0
2016-11-15 12:20:00,12.07,12.08,12.07,12.07,162918.0,8.0434,8.0501,8.0434,8.0434,162918.0
2016-11-15 12:30:00,12.08,12.1,12.06,12.07,728057.0,8.0501,8.0634,8.0368,8.0434,728057.0
2016-11-15 12:40:00,12.07,12.07,12.02,12.04,522078.0,8.0434,8.0434,8.0101,8.0234,522078.0
2016-11-15 12:50:00,12.04,12.08,12.03,12.07,414310.0,8.0234,8.0501,8.0168,8.0434,414310.0
2016-11-15 13:00:00,12.07,12.08,12.06,12.08,294821.0,8.0434,8.0501,8.0368,8.0501,294821.0
2016-11-15 13:10:00,12.08,12.09,12.05,12.05,797782.0,8.0501,8.0567,8.0301,8.0301,797782.0
2016-11-15 13:20:00,12.05,12.06,12.04,12.05,228297.0,8.0301,8.0368,8.0234,8.0301,228297.0
2016-11-15 13:30:00,12.04,12.07,12.03,12.07,502167.0,8.0234,8.0434,8.0168,8.0434,502167.0
2016-11-15 13:40:00,12.07,12.08,12.05,12.06,410628.0,8.0434,8.0501,8.0301,8.0368,410628.0
2016-11-15 13:50:00,12.07,12.09,12.06,12.07,326751.0,8.0434,8.0567,8.0368,8.0434,326751.0
2016-11-15 14:00:00,12.07,12.08,12.04,12.08,618219.0,8.0434,8.0501,8.0234,8.0501,618219.0
2016-11-15 14:10:00,12.08,12.1,12.07,12.07,444113.0,8.0501,8.0634,8.0434,8.0434,444113.0
2016-11-15 14:20:00,12.08,12.08,12.06,12.07,187018.0,8.0501,8.0501,8.0368,8.0434,187018.0
2016-11-15 14:30:00,12.06,12.1,12.06,12.08,562381.0,8.0368,8.0634,8.0368,8.0501,562381.0
2016-11-15 14:40:00,12.08,12.11,12.07,12.07,754796.0,8.0501,8.0701,8.0434,8.0434,754796.0
2016-11-15 14:50:00,12.07,12.09,12.06,12.09,442320.0,8.0434,8.0567,8.0368,8.0567,442320.0
2016-11-15 15:00:00,12.08,12.1,12.07,12.08,535334.0,8.0501,8.0634,8.0434,8.0501,535334.0
2016-11-15 15:10:00,12.07,12.08,12.05,12.07,840310.0,8.0434,8.0501,8.0301,8.0434,840310.0
2016-11-15 15:20:00,12.07,12.08,12.06,12.06,474862.0,8.0434,8.0501,8.0368,8.0368,474862.0
2016-11-15 15:30:00,12.06,12.07,12.04,12.04,628052.0,8.0368,8.0434,8.0234,8.0234,628052.0
2016-11-15 15:40:00,12.05,12.08,12.04,12.05,1765512.0,8.0301,8.0501,8.0234,8.0301,1765512.0
2016-11-15 15:50:00,12.04,12.06,12.04,12.05,2319141.0,8.0234,8.0368,8.0234,8.0301,2319141.0
2016-11-16 09:30:00,12.0,12.05,11.96,12.03,1801497.0,7.9968,8.0301,7.9701,8.0168,1801497.0
2016-11-16 09:40:00,12.02,12.04,11.98,11.98,615812.0,8.0101,8.0234,7.9834,7.9834,615812.0
2016-11-16 09:50:00,11.99,12.01,11.97,11.97,453805.0,7.9901,8.0034,7.9768,7.9768,453805.0
2016-11-16 10:00:00,11.98,11.98,11.92,11.93,1283947.0,7.9834,7.9834,7.9435,7.9501,1283947.0
2016-11-16 10:10:00,11.94,11.97,11.93,11.96,652351.0,7.9568,7.9768,7.9501,7.9701,652351.0
2016-11-16 10:20:00,11.96,11.98,11.95,11.96,593960.0,7.9701,7.9834,7.9635,7.9701,593960.0
2016-11-16 10:30:00,11.96,11.99,11.95,11.98,921606.0,7.9701,7.9901,7.9635,7.9834,921606.0
2016-11-16 10:40:00,11.99,12.01,11.97,11.99,706717.0,7.9901,8.0034,7.9768,7.9901,706717.0
2016-11-16 10:50:00,11.99,12.01,11.98,12.01,227799.0,7.9901,8.0034,7.9834,8.0034,227799.0
2016-11-16 11:00:00,12.01,12.01,11.98,11.99,401879.0,8.0034,8.0034,7.9834,7.9901,401879.0
2016-11-16 11:10:00,11.99,12.01,11.97,11.99,1214944.0,7.9901,8.0034,7.9768,7.9901,1214944.0
2016-11-16 11:20:00,11.99,12.01,11.96,12.01,521124.0,7.9901,8.0034,7.9701,8.0034,521124.0
2016-11-16 11:30:00,12.01,12.03,12.01,12.03,724390.0,8.0034,8.0168,8.0034,8.0168,724390.0
2016-11-16 11:40:00,12.03,12.05,12.01,12.03,404481.0,8.0168,8.0301,8.0034,8.0168,404481.0
2016-11-16 11:50:00,12.03,12.03,12.0,12.02,464845.0,8.0168,8.0168,7.9968,8.0101,464845.0
2016-11-16 12:00:00,12.02,12.03,11.99,11.99,554507.0,8.0101,8.0168,7.9901,7.9901,554507.0
2016-11-16 12:10:00,11.99,12.0,11.94,11.94,811259.0,7.9901,7.9968,7.9568,7.9568,811259.0
2016-11-16 12:20:00,11.94,11.98,11.93,11.97,577444.0,7.9568,7.9834,7.9501,7.9768,577444.0
2016-11-16 12:30:00,11.97,11.99,11.96,11.98,202978.0,7.9768,7.9901,7.9701,7.9834,202978.0
2016-11-16 12:40:00,11.99,11.99,11.96,11.97,259244.0,7.9901,7.9901,7.9701,7.9768,259244.0
2016-11-16 12:50:00,11.96,11.99,11.95,11.98,357836.0,7.9701,7.9901,7.9635,7.9834,357836.0
2016-11-16 13:00:00,11.98,11.98,11.95,11.96,302260.0,7.9834,7.9834,7.9635,7.9701,302260.0
2016-11-16 13:10:00,11.96,11.98,11.95,11.96,292064.0,7.9701,7.9834,7.9635,7.9701,292064.0
2016-11-16 13:20:00,11.96,11.98,11.95,11.95,337336.0,7.9701,7.9834,7.9635,7.9635,337336.0
2016-11-16 13:30:00,11.96,11.97,11.95,11.96,403886.0,7.9701,7.9768,7.9635,7.9701,403886.0
2016-11-16 13:40:00,11.96,11.98,11.95,11.96,620041.0,7.9701,7.9834,7.9635,7.9701,620041.0
2016-11-16 13:50:00,11.95,11.98,11.94,11.96,623346.0,7.9635,7.9834,7.9568,7.9701,623346.0
2016-11-16 14:00:00,11.96,12.0,11.96,11.99,323599.0,7.9701,7.9968,7.9701,7.9901,323599.0
2016-11-16 14:10:00,11.99,11.99,11.97,11.99,255762.0,7.9901,7.9901,7.9768,7.9901,255762.0
2016-11-16 14:20:00,11.99,11.99,11.96,11.97,376508.0,7.9901,7.9901,7.9701,7.9768,376508.0
2016-11-16 14:30:00,11.97,12.0,11.97,11.98,325864.0,7.9768,7.9968,7.9768,7.9834,325864.0
2016-11-16 14:40:00,11.98,12.0,11.97,11.99,857424.0,7.9834,7.9968,7.9768,7.9901,857424.0
2016-11-16 14:50:00,11.99,12.0,11.98,11.99,583260.0,7.9901,7.9968,7.9834,7.9901,583260.0
2016-11-16 15:00:00,11.99,11.99,11.98,11.99,222999.0,7.9901,7.9901,7.9834,7.9901,222999.0
2016-11-16 15:10:00,11.98,12.0,11.97,12.0,355044.0,7.9834,7.9968,7.9768,7.9968,355044.0
2016-11-16 15:20:00,12.0,12.0,11.98,11.98,320350.0,7.9968,7.9968,7.9834,7.9834,320350.0
2016-11-16 15:30:00,11.98,12.0,11.98,12.0,502596.0,7.9834,7.9968,7.9834,7.9968,502596.0
2016-11-16 15:40:00,12.0,12.0,11.99,12.0,653069.0,7.9968,7.9968,7.9901,7.9968,653069.0
2016-11-16 15:50:00,12.0,12.0,11.97,12.0,1846175.0,7.9968,7.9968,7.9768,7.9968,1846175.0
2016-11-17 09:30:00,11.9,11.92,11.83,11.83,2498589.0,7.9301,7.9435,7.8835,7.8835,2498589.0
2016-11-17 09:40:00,11.84,11.88,11.81,11.82,2068012.0,7.8901,7.9168,7.8702,7.8768,2068012.0
2016-11-17 09:50:00,11.82,11.85,11.8,11.84,1611565.0,7.8768,7.8968,7.8635,7.8901,1611565.0
2016-11-17 10:00:00,11.84,11.85,11.82,11.84,839626.0,7.8901,7.8968,7.8768,7.8901,839626.0
2016-11-17 10:10:00,11.84,11.85,11.8,11.81,598742.0,7.8901,7.8968,7.8635,7.8702,598742.0
2016-11-17 10:20:00,11.8,11.81,11.78,11.81,1838089.0,7.8635,7.8702,7.8502,7.8702,1838089.0
2016-11-17 10:30:00,11.8,11.84,11.79,11.84,1126971.0,7.8635,7.8901,7.8568,7.8901,1126971.0
2016-11-17 10:40:00,11.84,11.84,11.8,11.84,1160195.0,7.8901,7.8901,7.8635,7.8901,1160195.0
2016-11-17 10:50:00,11.84,11.89,11.82,11.87,1377324.0,7.8901,7.9235,7.8768,7.9101,1377324.0
2016-11-17 11:00:00,11.87,11.88,11.84,11.88,635770.0,7.9101,7.9168,7.8901,7.9168,635770.0
2016-11-17 11:10:00,11.87,11.88,11.82,11.83,1186723.0,7.9101,7.9168,7.8768,7.8835,1186723.0
2016-11-17 11:20:00,11.83,11.9,11.82,11.9,1141276.0,7.8835,7.9301,7.8768,7.9301,1141276.0
2016-11-17 11:30:00,11.89,11.93,11.87,11.91,1545546.0,7.9235,7.9501,7.9101,7.9368,1545546.0
2016-11-17 11:40:00,11.91,11.95,11.89,11.93,1561509.0,7.9368,7.9635,7.9235,7.9501,1561509.0
2016-11-17 11:50:00,11.94,11.96,11.91,11.92,711887.0,7.9568,7.9701,7.9368,7.9435,711887.0
2016-11-17 12:00:00,11.92,11.93,11.91,11.91,427041.0,7.9435,7.9501,7.9368,7.9368,427041.0
2016-11-17 12:10:00,11.91,11.92,11.89,11.92,567796.0,7.9368,7.9435,7.9235,7.9435,567796.0
2016-11-17 12:20:00,11.92,11.93,11.88,11.88,831921.0,7.9435,7.9501,7.9168,7.9168,831921.0
2016-11-17 12:30:00,11.88,11.89,11.87,11.89,296841.0,7.9168,7.9235,7.9101,7.9235,296841.0
2016-11-17 12:40:00,11.89,11.9,11.88,11.89,311742.0,7.9235,7.9301,7.9168,7.9235,311742.0
2016-11-17 12:50:00,11.89,11.9,11.88,11.88,367323.0,7.9235,7.9301,7.9168,7.9168,367323.0
2016-11-17 13:00:00,11.88,11.91,11.88,11.89,432298.0,7.9168,7.9368,7.9168,7.9235,432298.0
2016-11-17 13:10:00,11.89,11.9,11.89,11.9,475736.0,7.9235,7.9301,7.9235,7.9301,475736.0
2016-11-17 13:20:00,11.89,11.9,11.88,11.89,591272.0,7.9235,7.9301,7.9168,7.9235,591272.0
2016-11-17 13:30:00,11.89,11.91,11.89,11.89,548481.0,7.9235,7.9368,7.9235,7.9235,548481.0
2016-11-17 13:40:00,11.9,11.9,11.89,11.89,214807.0,7.9301,7.9301,7.9235,7.9235,214807.0
2016-11-17 13:50:00,11.9,11.9,11.87,11.87,754731.0,7.9301,7.9301,7.9101,7.9101,754731.0
2016-11-17 14:00:00,11.87,11.89,11.87,11.89,552369.0,7.9101,7.9235,7.9101,7.9235,552369.0
2016-11-17 14:10:00,11.89,11.9,11.87,11.89,980072.0,7.9235,7.9301,7.9101,7.9235,980072.0
2016-11-17 14:20:00,11.89,11.9,11.86,11.87,859813.0,7.9235,7.9301,7.9035,7.9101,859813.0
2016-11-17 14:30:00,11.87,11.9,11.87,11.89,695691.0,7.9101,7.9301,7.9101,7.9235,695691.0
2016-11-17 14:40:00,11.89,11.89,11.88,11.88,192612.0,7.9235,7.9235,7.9168,7.9168,192612.0
2016-11-17 14:50:00,11.89,11.9,11.88,11.9,841176.0,7.9235,7.9301,7.9168,7.9301,841176.0
2016-11-17 15:00:00,11.9,11.91,11.88,11.88,602406.0,7.9301,7.9368,7.9168,7.9168,602406.0
2016-11-17 15:10:00,11.88,11.89,11.88,11.88,241071.0,7.9168,7.9235,7.9168,7.9168,241071.0
2016-11-17 15:20:00,11.88,11.89,11.88,11.88,509898.0,7.9168,7.9235,7.9168,7.9168,509898.0
2016-11-17 15:30:00,11.89,11.89,11.87,11.89,664120.0,7.9235,7.9235,7.9101,7.9235,664120.0
2016-11-17 15:40:00,11.88,11.89,11.87,11.88,1012409.0,7.9168,7.9235,7.9101,7.9168,1012409.0
2016-11-17 15:50:00,11.89,11.89,11.87,11.87,2508415.0,7.9235,7.9235,7.9101,7.9101,2508415.0
2016-11-18 09:30:00,11.87,11.9,11.85,11.87,2111473.0,7.9101,7.9301,7.8968,7.9101,2111473.0
2016-11-18 09:40:00,11.86,11.9,11.83,11.84,1555876.0,7.9035,7.9301,7.8835,7.8901,1555876.0
2016-11-18 09:50:00,11.85,11.86,11.84,11.85,513364.0,7.8968,7.9035,7.8901,7.8968,513364.0
2016-11-18 10:00:00,11.86,11.88,11.85,11.88,521283.0,7.9035,7.9168,7.8968,7.9168,521283.0
2016-11-18 10:10:00,11.88,11.88,11.85,11.86,501472.0,7.9168,7.9168,7.8968,7.9035,501472.0
2016-11-18 10:20:00,11.87,11.87,11.85,11.86,464289.0,7.9101,7.9101,7.8968,7.9035,464289.0
2016-11-18 10:30:00,11.87,11.87,11.83,11.84,539180.0,7.9101,7.9101,7.8835,7.8901,539180.0
2016-11-18 10:40:00,11.84,11.85,11.82,11.83,702332.0,7.8901,7.8968,7.8768,7.8835,702332.0
2016-11-18 10:50:00,11.84,11.84,11.81,11.82,491995.0,7.8901,7.8901,7.8702,7.8768,491995.0
2016-11-18 11:00:00,11.81,11.82,11.81,11.82,416207.0,7.8702,7.8768,7.8702,7.8768,416207.0
2016-11-18 11:10:00,11.81,11.82,11.8,11.81,473624.0,7.8702,7.8768,7.8635,7.8702,473624.0
2016-11-18 11:20:00,11.8,11.82,11.8,11.81,711617.0,7.8635,7.8768,7.8635,7.8702,711617.0
2016-11-18 11:30:00,11.8,11.81,11.79,11.79,654873.0,7.8635,7.8702,7.8568,7.8568,654873.0
2016-11-18 11:40:00,11.79,11.8,11.78,11.79,355752.0,7.8568,7.8635,7.8502,7.8568,355752.0
2016-11-18 11:50:00,11.78,11.79,11.76,11.76,756905.0,7.8502,7.8568,7.8368,7.8368,756905.0
2016-11-18 12:00:00,11.77,11.78,11.76,11.77,428071.0,7.8435,7.8502,7.8368,7.8435,428071.0
2016-11-18 12:10:00,11.77,11.78,11.76,11.77,446080.0,7.8435,7.8502,7.8368,7.8435,446080.0
2016-11-18 12:20:00,11.76,11.77,11.76,11.77,196367.0,7.8368,7.8435,7.8368,7.8435,196367.0
2016-11-18 12:30:00,11.76,11.77,11.76,11.77,310863.0,7.8368,7.8435,7.8368,7.8435,310863.0
2016-11-18 12:40:00,11.77,11.77,11.75,11.76,561246.0,7.8435,7.8435,7.8302,7.8368,561246.0
2016-11-18 12:50:00,11.77,11.79,11.76,11.79,392731.0,7.8435,7.8568,7.8368,7.8568,392731.0
2016-11-18 13:00:00,11.79,11.79,11.78,11.79,214678.0,7.8568,7.8568,7.8502,7.8568,214678.0
2016-11-18 13:10:00,11.78,11.79,11.78,11.79,215227.0,7.8502,7.8568,7.8502,7.8568,215227.0
2016-11-18 13:20:00,11.79,11.79,11.76,11.77,595901.0,7.8568,7.8568,7.8368,7.8435,595901.0
2016-11-18 13:30:00,11.77,11.78,11.76,11.78,246277.0,7.8435,7.8502,7.8368,7.8502,246277.0
2016-11-18 13:40:00,11.78,11.78,11.76,11.76,466769.0,7.8502,7.8502,7.8368,7.8368,466769.0
2016-11-18 13:50:00,11.76,11.77,11.76,11.77,273146.0,7.8368,7.8435,7.8368,7.8435,273146.0
2016-11-18 14:00:00,11.77,11.77,11.75,11.76,363517.0,7.8435,7.8435,7.8302,7.8368,363517.0
2016-11-18 14:10:00,11.77,11.79,11.76,11.79,776238.0,7.8435,7.8568,7.8368,7.8568,776238.0
2016-11-18 14:20:00,11.79,11.79,11.77,11.78,300658.0,7.8568,7.8568,7.8435,7.8502,300658.0
2016-11-18 14:30:00,11.78,11.79,11.77,11.79,389836.0,7.8502,7.8568,7.8435,7.8568,389836.0
2016-11-18 14:40:00,11.79,11.79,11.76,11.76,756117.0,7.8568,7.8568,7.8368,7.8368,756117.0
2016-11-18 14:50:00,11.76,11.77,11.75,11.76,1287644.0,7.8368,7.8435,7.8302,7.8368,1287644.0
2016-11-18 15:00:00,11.76,11.76,11.73,11.75,889586.0,7.8368,7.8368,7.8168,7.8302,889586.0
2016-11-18 15:10:00,11.75,11.76,11.74,11.75,673759.0,7.8302,7.8368,7.8235,7.8302,673759.0
2016-11-18 15:20:00,11.74,11.77,11.74,11.77,434370.0,7.8235,7.8435,7.8235,7.8435,434370.0
2016-11-18 15:30:00,11.77,11.78,11.76,11.78,573661.0,7.8435,7.8502,7.8368,7.8502,573661.0
2016-11-18 15:40:00,11.78,11.78,11.76,11.77,1057891.0,7.8502,7.8502,7.8368,7.8435,1057891.0
2016-11-18 15:50:00,11.76,11.77,11.75,11.76,3391857.0,7.8368,7.8435,7.8302,7.8368,3391857.0
2016-11-21 09:30:00,11.77,11.86,11.77,11.86,1315521.0,7.8435,7.9035,7.8435,7.9035,1315521.0
2016-11-21 09:40:00,11.86,11.89,11.85,11.88,1124860.0,7.9035,7.9235,7.8968,7.9168,1124860.0
2016-11-21 09:50:00,11.88,11.88,11.85,11.86,405132.0,7.9168,7.9168,7.8968,7.9035,405132.0
2016-11-21 10:00:00,11.86,11.88,11.86,11.88,376540.0,7.9035,7.9168,7.9035,7.9168,376540.0
2016-11-21 10:10:00,11.87,11.88,11.84,11.84,509184.0,7.9101,7.9168,7.8901,7.8901,509184.0
2016-11-21 10:20:00,11.85,11.86,11.82,11.86,553459.0,7.8968,7.9035,7.8768,7.9035,553459.0
2016-11-21 10:30:00,11.86,11.86,11.84,11.85,459705.0,7.9035,7.9035,7.8901,7.8968,459705.0
2016-11-21 10:40:00,11.84,11.87,11.83,11.85,474285.0,7.8901,7.9101,7.8835,7.8968,474285.0
2016-11-21 10:50:00,11.86,11.86,11.84,11.85,242923.0,7.9035,7.9035,7.8901,7.8968,242923.0
2016-11-21 11:00:00,11.85,11.87,11.84,11.87,468429.0,7.8968,7.9101,7.8901,7.9101,468429.0
2016-11-21 11:10:00,11.86,11.87,11.85,11.86,397454.0,7.9035,7.9101,7.8968,7.9035,397454.0
2016-11-21 11:20:00,11.86,11.87,11.84,11.85,315216.0,7.9035,7.9101,7.8901,7.8968,315216.0
2016-11-21 11:30:00,11.84,11.9,11.84,11.89,729487.0,7.8901,7.9301,7.8901,7.9235,729487.0
2016-11-21 11:40:00,11.89,11.9,11.87,11.89,290408.0,7.9235,7.9301,7.9101,7.9235,290408.0
2016-11-21 11:50:00,11.89,11.89,11.86,11.87,213389.0,7.9235,7.9235,7.9035,7.9101,213389.0
2016-11-21 12:00:00,11.87,11.88,11.86,11.88,261580.0,7.9101,7.9168,7.9035,7.9168,261580.0
2016-11-21 12:10:00,11.87,11.88,11.85,11.86,352184.0,7.9101,7.9168,7.8968,7.9035,352184.0
2016-11-21 12:20:00,11.87,11.87,11.85,11.86,154930.0,7.9101,7.9101,7.8968,7.9035,154930.0
2016-11-21 12:30:00,11.85,11.87,11.84,11.85,516732.0,7.8968,7.9101,7.8901,7.8968,516732.0
2016-11-21 12:40:00,11.85,11.87,11.84,11.87,343347.0,7.8968,7.9101,7.8901,7.9101,343347.0
2016-11-21 12:50:00,11.87,11.87,11.85,11.86,379315.0,7.9101,7.9101,7.8968,7.9035,379315.0
2016-11-21 13:00:00,11.86,11.86,11.85,11.85,210487.0,7.9035,7.9035,7.8968,7.8968,210487.0
2016-11-21 13:10:00,11.85,11.86,11.84,11.85,293592.0,7.8968,7.9035,7.8901,7.8968,293592.0
2016-11-21 13:20:00,11.85,11.86,11.84,11.85,243442.0,7.8968,7.9035,7.8901,7.8968,243442.0
2016-11-21 13:30:00,11.84,11.85,11.83,11.84,253022.0,7.8901,7.8968,7.8835,7.8901,253022.0
2016-11-21 13:40:00,11.84,11.84,11.83,11.84,165939.0,7.8901,7.8901,7.8835,7.8901,165939.0
2016-11-21 13:50:00,11.83,11.85,11.82,11.82,449818.0,7.8835,7.8968,7.8768,7.8768,449818.0
2016-11-21 14:00:00,11.83,11.83,11.82,11.83,171527.0,7.8835,7.8835,7.8768,7.8835,171527.0
2016-11-21 14:10:00,11.82,11.83,11.81,11.81,390635.0,7.8768,7.8835,7.8702,7.8702,390635.0
2016-11-21 14:20:00,11.81,11.82,11.8,11.8,568944.0,7.8702,7.8768,7.8635,7.8635,568944.0
2016-11-21 14:30:00,11.8,11.81,11.8,11.8,260123.0,7.8635,7.8702,7.8635,7.8635,260123.0
2016-11-21 14:40:00,11.8,11.83,11.8,11.83,491190.0,7.8635,7.8835,7.8635,7.8835,491190.0
2016-11-21 14:50:00,11.82,11.83,11.81,11.82,282190.0,7.8768,7.8835,7.8702,7.8768,282190.0
2016-11-21 15:00:00,11.82,11.82,11.8,11.8,280989.0,7.8768,7.8768,7.8635,7.8635,280989.0
2016-11-21 15:10:00,11.8,11.82,11.8,11.81,424554.0,7.8635,7.8768,7.8635,7.8702,424554.0
2016-11-21 15:20:00,11.82,11.82,11.8,11.8,384724.0,7.8768,7.8768,7.8635,7.8635,384724.0
2016-11-21 15:30:00,11.8,11.81,11.8,11.8,240782.0,7.8635,7.8702,7.8635,7.8635,240782.0
2016-11-21 15:40:00,11.8,11.81,11.79,11.8,793797.0,7.8635,7.8702,7.8568,7.8635,793797.0
2016-11-21 15:50:00,11.79,11.8,11.78,11.8,1629534.0,7.8568,7.8635,7.8502,7.8635,1629534.0
2016-11-22 09:30:00,11.76,11.8,11.73,11.79,1714216.0,7.8368,7.8635,7.8168,7.8568,1714216.0
2016-11-22 09:40:00,11.79,11.81,11.78,11.78,563822.0,7.8568,7.8702,7.8502,7.8502,563822.0
2016-11-22 09:50:00,11.78,11.83,11.78,11.82,608068.0,7.8502,7.8835,7.8502,7.8768,608068.0
2016-11-22 10:00:00,11.83,11.83,11.81,11.82,305990.0,7.8835,7.8835,7.8702,7.8768,305990.0
2016-11-22 10:10:00,11.82,11.85,11.8,11.85,654658.0,7.8768,7.8968,7.8635,7.8968,654658.0
2016-11-22 10:20:00,11.85,11.85,11.81,11.84,386901.0,7.8968,7.8968,7.8702,7.8901,386901.0
2016-11-22 10:30:00,11.84,11.84,11.83,11.84,293939.0,7.8901,7.8901,7.8835,7.8901,293939.0
2016-11-22 10:40:00,11.84,11.86,11.83,11.84,786563.0,7.8901,7.9035,7.8835,7.8901,786563.0
2016-11-22 10:50:00,11.83,11.85,11.83,11.84,449260.0,7.8835,7.8968,7.8835,7.8901,449260.0
2016-11-22 11:00:00,11.84,11.84,11.81,11.82,497531.0,7.8901,7.8901,7.8702,7.8768,497531.0
2016-11-22 11:10:00,11.82,11.83,11.81,11.83,342026.0,7.8768,7.8835,7.8702,7.8835,342026.0
2016-11-22 11:20:00,11.82,11.84,11.81,11.81,350180.0,7.8768,7.8901,7.8702,7.8702,350180.0
2016-11-22 11:30:00,11.81,11.82,11.79,11.79,286275.0,7.8702,7.8768,7.8568,7.8568,286275.0
2016-11-22 11:40:00,11.8,11.82,11.79,11.82,402474.0,7.8635,7.8768,7.8568,7.8768,402474.0
2016-11-22 11:50:00,11.81,11.84,11.81,11.82,672142.0,7.8702,7.8901,7.8702,7.8768,672142.0
2016-11-22 12:00:00,11.83,11.83,11.81,11.82,398000.0,7.8835,7.8835,7.8702,7.8768,398000.0
2016-11-22 12:10:00,11.82,11.82,11.8,11.8,362078.0,7.8768,7.8768,7.8635,7.8635,362078.0
2016-11-22 12:20:00,11.8,11.81,11.8,11.8,238823.0,7.8635,7.8702,7.8635,7.8635,238823.0
2016-11-22 12:30:00,11.8,11.81,11.79,11.79,402590.0,7.8635,7.8702,7.8568,7.8568,402590.0
2016-11-22 12:40:00,11.79,11.82,11.78,11.82,497866.0,7.8568,7.8768,7.8502,7.8768,497866.0
2016-11-22 12:50:00,11.82,11.84,11.81,11.84,394289.0,7.8768,7.8901,7.8702,7.8901,394289.0
2016-11-22 13:00:00,11.84,11.84,11.82,11.83,223798.0,7.8901,7.8901,7.8768,7.8835,223798.0
2016-11-22 13:10:00,11.83,11.84,11.82,11.84,423360.0,7.8835,7.8901,7.8768,7.8901,423360.0
2016-11-22 13:20:00,11.84,11.84,11.82,11.82,263404.0,7.8901,7.8901,7.8768,7.8768,263404.0
2016-11-22 13:30:00,11.82,11.83,11.82,11.83,251140.0,7.8768,7.8835,7.8768,7.8835,251140.0
2016-11-22 13:40:00,11.83,11.85,11.81,11.85,571992.0,7.8835,7.8968,7.8702,7.8968,571992.0
2016-11-22 13:50:00,11.85,11.85,11.84,11.85,424884.0,7.8968,7.8968,7.8901,7.8968,424884.0
2016-11-22 14:00:00,11.85,11.86,11.84,11.85,540987.0,7.8968,7.9035,7.8901,7.8968,540987.0
2016-11-22 14:10:00,11.85,11.88,11.85,11.88,847858.0,7.8968,7.9168,7.8968,7.9168,847858.0
2016-11-22 14:20:00,11.88,11.9,11.87,11.88,681985.0,7.9168,7.9301,7.9101,7.9168,681985.0
2016-11-22 14:30:00,11.88,11.89,11.87,11.88,327593.0,7.9168,7.9235,7.9101,7.9168,327593.0
2016-11-22 14:40:00,11.88,11.89,11.87,11.87,392138.0,7.9168,7.9235,7.9101,7.9101,392138.0
2016-11-22 14:50:00,11.87,11.88,11.86,11.88,488687.0,7.9101,7.9168,7.9035,7.9168,488687.0
2016-11-22 15:00:00,11.88,11.88,11.87,11.88,422249.0,7.9168,7.9168,7.9101,7.9168,422249.0
2016-11-22 15:10:00,11.88,11.89,11.87,11.89,420156.0,7.9168,7.9235,7.9101,7.9235,420156.0
2016-11-22 15:20:00,11.89,11.9,11.88,11.9,557410.0,7.9235,7.9301,7.9168,7.9301,557410.0
2016-11-22 15:30:00,11.9,11.9,11.89,11.9,570324.0,7.9301,7.9301,7.9235,7.9301,570324.0
2016-11-22 15:40:00,11.89,11.91,11.89,11.91,1253783.0,7.9235,7.9368,7.9235,7.9368,1253783.0
2016-11-22 15:50:00,11.91,11.91,11.89,11.9,2329278.0,7.9368,7.9368,7.9235,7.9301,2329278.0
2016-11-23 09:30:00,11.9,12.0,11.9,11.97,1476074.0,7.9301,7.9968,7.9301,7.9768,1476074.0
2016-11-23 09:40:00,11.97,11.99,11.96,11.98,627985.0,7.9768,7.9901,7.9701,7.9834,627985.0
2016-11-23 09:50:00,11.98,11.99,11.94,11.96,764834.0,7.9834,7.9901,7.9568,7.9701,764834.0
2016-11-23 10:00:00,11.95,11.97,11.94,11.97,290924.0,7.9635,7.9768,7.9568,7.9768,290924.0
2016-11-23 10:10:00,11.96,11.97,11.95,11.97,291480.0,7.9701,7.9768,7.9635,7.9768,291480.0
2016-11-23 10:20:00,11.97,11.97,11.94,11.95,569838.0,7.9768,7.9768,7.9568,7.9635,569838.0
2016-11-23 10:30:00,11.94,11.96,11.94,11.95,577048.0,7.9568,7.9701,7.9568,7.9635,577048.0
2016-11-23 10:40:00,11.94,11.97,11.93,11.96,466098.0,7.9568,7.9768,7.9501,7.9701,466098.0
2016-11-23 10:50:00,11.96,11.98,11.95,11.97,398212.0,7.9701,7.9834,7.9635,7.9768,398212.0
2016-11-23 11:00:00,11.97,11.98,11.94,11.95,451842.0,7.9768,7.9834,7.9568,7.9635,451842.0
2016-11-23 11:10:00,11.96,11.96,11.93,11.93,442577.0,7.9701,7.9701,7.9501,7.9501,442577.0
2016-11-23 11:20:00,11.93,11.95,11.92,11.94,395440.0,7.9501,7.9635,7.9435,7.9568,395440.0
2016-11-23 11:30:00,11.94,11.94,11.91,11.93,523216.0,7.9568,7.9568,7.9368,7.9501,523216.0
2016-11-23 11:40:00,11.93,11.94,11.91,11.92,343368.0,7.9501,7.9568,7.9368,7.9435,343368.0
2016-11-23 11:50:00,11.92,11.94,11.91,11.94,395967.0,7.9435,7.9568,7.9368,7.9568,395967.0
2016-11-23 12:00:00,11.94,11.94,11.92,11.93,516640.0,7.9568,7.9568,7.9435,7.9501,516640.0
2016-11-23 12:10:00,11.94,11.94,11.91,11.92,669291.0,7.9568,7.9568,7.9368,7.9435,669291.0
2016-11-23 12:20:00,11.92,11.93,11.91,11.92,455831.0,7.9435,7.9501,7.9368,7.9435,455831.0
2016-11-23 12:30:00,11.93,11.94,11.9,11.94,901515.0,7.9501,7.9568,7.9301,7.9568,901515.0
2016-11-23 12:40:00,11.94,11.96,11.92,11.95,667532.0,7.9568,7.9701,7.9435,7.9635,667532.0
2016-11-23 12:50:00,11.95,11.96,11.93,11.95,670814.0,7.9635,7.9701,7.9501,7.9635,670814.0
2016-11-23 13:00:00,11.95,11.95,11.92,11.92,215800.0,7.9635,7.9635,7.9435,7.9435,215800.0
2016-11-23 13:10:00,11.93,11.93,11.91,11.91,348932.0,7.9501,7.9501,7.9368,7.9368,348932.0
2016-11-23 13:20:00,11.91,11.92,11.9,11.9,301060.0,7.9368,7.9435,7.9301,7.9301,301060.0
2016-11-23 13:30:00,11.9,11.91,11.88,11.88,397546.0,7.9301,7.9368,7.9168,7.9168,397546.0
2016-11-23 13:40:00,11.88,11.93,11.88,11.93,874030.0,7.9168,7.9501,7.9168,7.9501,874030.0
2016-11-23 13:50:00,11.93,11.93,11.9,11.91,453710.0,7.9501,7.9501,7.9301,7.9368,453710.0
2016-11-23 14:00:00,11.91,11.93,11.9,11.92,415681.0,7.9368,7.9501,7.9301,7.9435,415681.0
2016-11-23 14:10:00,11.92,11.92,11.89,11.89,473533.0,7.9435,7.9435,7.9235,7.9235,473533.0
2016-11-23 14:20:00,11.89,11.91,11.89,11.9,424563.0,7.9235,7.9368,7.9235,7.9301,424563.0
2016-11-23 14:30:00,11.9,11.91,11.88,11.9,438606.0,7.9301,7.9368,7.9168,7.9301,438606.0
2016-11-23 14:40:00,11.9,11.9,11.88,11.89,242644.0,7.9301,7.9301,7.9168,7.9235,242644.0
2016-11-23 14:50:00,11.88,11.89,11.87,11.88,470530.0,7.9168,7.9235,7.9101,7.9168,470530.0
2016-11-23 15:00:00,11.88,11.88,11.85,11.87,557805.0,7.9168,7.9168,7.8968,7.9101,557805.0
2016-11-23 15:10:00,11.87,11.89,11.86,11.88,573292.0,7.9101,7.9235,7.9035,7.9168,573292.0
2016-11-23 15:20:00,11.88,11.89,11.87,11.88,758778.0,7.9168,7.9235,7.9101,7.9168,758778.0
2016-11-23 15:30:00,11.88,11.89,11.88,11.88,306468.0,7.9168,7.9235,7.9168,7.9168,306468.0
2016-11-23 15:40:00,11.88,11.91,11.88,11.91,677271.0,7.9168,7.9368,7.9168,7.9368,677271.0
2016-11-23 15:50:00,11.91,11.91,11.89,11.9,1162625.0,7.9368,7.9368,7.9235,7.9301,1162625.0
2016-11-25 09:30:00,11.95,11.98,11.93,11.95,926519.0,7.9635,7.9834,7.9501,7.9635,926519.0
2016-11-25 09:40:00,11.95,11.99,11.94,11.99,607827.0,7.9635,7.9901,7.9568,7.9901,607827.0
2016-11-25 09:50:00,11.99,12.04,11.98,12.0,1214905.0,7.9901,8.0234,7.9834,7.9968,1214905.0
2016-11-25 10:00:00,12.01,12.02,12.0,12.02,645340.0,8.0034,8.0101,7.9968,8.0101,645340.0
2016-11-25 10:10:00,12.02,12.04,12.01,12.04,599326.0,8.0101,8.0234,8.0034,8.0234,599326.0
2016-11-25 10:20:00,12.04,12.04,12.02,12.04,312318.0,8.0234,8.0234,8.0101,8.0234,312318.0
2016-11-25 10:30:00,12.04,12.06,12.03,12.04,788345.0,8.0234,8.0368,8.0168,8.0234,788345.0
2016-11-25 10:40:00,12.04,12.05,12.03,12.03,399341.0,8.0234,8.0301,8.0168,8.0168,399341.0
2016-11-25 10:50:00,12.04,12.06,12.02,12.03,527102.0,8.0234,8.0368,8.0101,8.0168,527102.0
2016-11-25 11:00:00,12.03,12.04,12.02,12.04,201487.0,8.0168,8.0234,8.0101,8.0234,201487.0
2016-11-25 11:10:00,12.04,12.04,12.01,12.03,375320.0,8.0234,8.0234,8.0034,8.0168,375320.0
2016-11-25 11:20:00,12.03,12.03,12.01,12.01,186812.0,8.0168,8.0168,8.0034,8.0034,186812.0
2016-11-25 11:30:00,12.01,12.04,12.0,12.03,326559.0,8.0034,8.0234,7.9968,8.0168,326559.0
2016-11-25 11:40:00,12.03,12.03,12.01,12.02,238080.0,8.0168,8.0168,8.0034,8.0101,238080.0
2016-11-25 11:50:00,12.02,12.03,12.01,12.02,246456.0,8.0101,8.0168,8.0034,8.0101,246456.0
2016-11-25 12:00:00,12.03,12.03,12.02,12.03,111415.0,8.0168,8.0168,8.0101,8.0168,111415.0
2016-11-25 12:10:00,12.02,12.03,12.01,12.02,329228.0,8.0101,8.0168,8.0034,8.0101,329228.0
2016-11-25 12:20:00,12.02,12.03,12.01,12.02,299420.0,8.0101,8.0168,8.0034,8.0101,299420.0
2016-11-25 12:30:00,12.02,12.02,12.01,12.02,182792.0,8.0101,8.0101,8.0034,8.0101,182792.0
2016-11-25 12:40:00,12.02,12.04,12.01,12.03,612450.0,8.0101,8.0234,8.0034,8.0168,612450.0
2016-11-25 12:50:00,12.03,12.04,12.02,12.02,1089036.0,8.0168,8.0234,8.0101,8.0101,1089036.0
2016-11-28 09:30:00,12.02,12.05,11.96,12.01,1813400.0,8.0101,8.0301,7.9701,8.0034,1813400.0
2016-11-28 09:40:00,12.01,12.03,11.99,12.02,721500.0,8.0034,8.0168,7.9901,8.0101,721500.0
2016-11-28 09:50:00,12.02,12.04,12.0,12.03,407167.0,8.0101,8.0234,7.9968,8.0168,407167.0
2016-11-28 10:00:00,12.03,12.04,12.0,12.02,494620.0,8.0168,8.0234,7.9968,8.0101,494620.0
2016-11-28 10:10:00,12.03,12.03,11.95,11.95,616818.0,8.0168,8.0168,7.9635,7.9635,616818.0
2016-11-28 10:20:00,11.96,11.97,11.95,11.97,333288.0,7.9701,7.9768,7.9635,7.9768,333288.0
2016-11-28 10:30:00,11.97,11.99,11.95,11.98,1077250.0,7.9768,7.9901,7.9635,7.9834,1077250.0
2016-11-28 10:40:00,11.98,11.98,11.95,11.96,350218.0,7.9834,7.9834,7.9635,7.9701,350218.0
2016-11-28 10:50:00,11.96,11.96,11.94,11.95,354375.0,7.9701,7.9701,7.9568,7.9635,354375.0
2016-11-28 11:00:00,11.94,11.95,11.89,11.89,971799.0,7.9568,7.9635,7.9235,7.9235,971799.0
2016-11-28 11:10:00,11.89,11.93,11.89,11.91,560051.0,7.9235,7.9501,7.9235,7.9368,560051.0
2016-11-28 11:20:00,11.92,11.95,11.91,11.93,558821.0,7.9435,7.9635,7.9368,7.9501,558821.0
2016-11-28 11:30:00,11.94,11.98,11.93,11.96,536235.0,7.9568,7.9834,7.9501,7.9701,536235.0
2016-11-28 11:40:00,11.97,11.98,11.93,11.93,370197.0,7.9768,7.9834,7.9501,7.9501,370197.0
2016-11-28 11:50:00,11.94,11.95,11.93,11.94,266054.0,7.9568,7.9635,7.9501,7.9568,266054.0
2016-11-28 12:00:00,11.94,11.96,11.93,11.95,208495.0,7.9568,7.9701,7.9501,7.9635,208495.0
2016-11-28 12:10:00,11.95,11.96,11.93,11.96,351877.0,7.9635,7.9701,7.9501,7.9701,351877.0
2016-11-28 12:20:00,11.96,11.96,11.94,11.95,249862.0,7.9701,7.9701,7.9568,7.9635,249862.0
2016-11-28 12:30:00,11.95,11.98,11.94,11.96,388672.0,7.9635,7.9834,7.9568,7.9701,388672.0
2016-11-28 12:40:00,11.96,11.97,11.95,11.97,296402.0,7.9701,7.9768,7.9635,7.9768,296402.0
2016-11-28 12:50:00,11.96,11.97,11.94,11.95,272347.0,7.9701,7.9768,7.9568,7.9635,272347.0
2016-11-28 13:00:00,11.95,11.95,11.93,11.94,154728.0,7.9635,7.9635,7.9501,7.9568,154728.0
2016-11-28 13:10:00,11.94,11.94,11.92,11.93,292315.0,7.9568,7.9568,7.9435,7.9501,292315.0
2016-11-28 13:20:00,11.93,11.94,11.92,11.92,272459.0,7.9501,7.9568,7.9435,7.9435,272459.0
2016-11-28 13:30:00,11.93,11.94,11.92,11.93,370158.0,7.9501,7.9568,7.9435,7.9501,370158.0
2016-11-28 13:40:00,11.93,11.94,11.93,11.94,105752.0,7.9501,7.9568,7.9501,7.9568,105752.0
2016-11-28 13:50:00,11.94,11.95,11.93,11.94,295185.0,7.9568,7.9635,7.9501,7.9568,295185.0
2016-11-28 14:00:00,11.94,11.96,11.94,11.95,470025.0,7.9568,7.9701,7.9568,7.9635,470025.0
2016-11-28 14:10:00,11.94,11.97,11.94,11.97,422407.0,7.9568,7.9768,7.9568,7.9768,422407.0
2016-11-28 14:20:00,11.97,11.97,11.95,11.96,219889.0,7.9768,7.9768,7.9635,7.9701,219889.0
2016-11-28 14:30:00,11.95,11.96,11.95,11.96,167424.0,7.9635,7.9701,7.9635,7.9701,167424.0
2016-11-28 14:40:00,11.96,11.96,11.95,11.96,142022.0,7.9701,7.9701,7.9635,7.9701,142022.0
2016-11-28 14:50:00,11.96,11.97,11.95,11.97,365847.0,7.9701,7.9768,7.9635,7.9768,365847.0
2016-11-28 15:00:00,11.97,11.98,11.96,11.96,481199.0,7.9768,7.9834,7.9701,7.9701,481199.0
2016-11-28 15:10:00,11.96,11.97,11.95,11.96,320333.0,7.9701,7.9768,7.9635,7.9701,320333.0
2016-11-28 15:20:00,11.96,11.96,11.93,11.94,638692.0,7.9701,7.9701,7.9501,7.9568,638692.0
2016-11-28 15:30:00,11.94,11.94,11.93,11.94,231255.0,7.9568,7.9568,7.9501,7.9568,231255.0
2016-11-28 15:40:00,11.94,11.94,11.9,11.91,853386.0,7.9568,7.9568,7.9301,7.9368,853386.0
2016-11-28 15:50:00,11.92,11.93,11.9,11.93,2483227.0,7.9435,7.9501,7.9301,7.9501,2483227.0
2016-11-29 09:30:00,11.93,11.98,11.9,11.91,923447.0,7.9501,7.9834,7.9301,7.9368,923447.0
2016-11-29 09:40:00,11.91,11.94,11.89,11.89,713769.0,7.9368,7.9568,7.9235,7.9235,713769.0
2016-11-29 09:50:00,11.89,11.9,11.87,11.9,594528.0,7.9235,7.9301,7.9101,7.9301,594528.0
2016-11-29 10:00:00,11.9,11.99,11.89,11.97,1010558.0,7.9301,7.9901,7.9235,7.9768,1010558.0
2016-11-29 10:10:00,11.97,11.98,11.95,11.96,376976.0,7.9768,7.9834,7.9635,7.9701,376976.0
2016-11-29 10:20:00,11.96,11.97,11.94,11.95,212008.0,7.9701,7.9768,7.9568,7.9635,212008.0
2016-11-29 10:30:00,11.95,11.97,11.94,11.96,293036.0,7.9635,7.9768,7.9568,7.9701,293036.0
2016-11-29 10:40:00,11.97,12.0,11.96,12.0,522782.0,7.9768,7.9968,7.9701,7.9968,522782.0
2016-11-29 10:50:00,12.0,12.0,11.95,11.96,436564.0,7.9968,7.9968,7.9635,7.9701,436564.0
2016-11-29 11:00:00,11.96,11.96,11.92,11.93,558241.0,7.9701,7.9701,7.9435,7.9501,558241.0
2016-11-29 11:10:00,11.92,11.99,11.92,11.95,923833.0,7.9435,7.9901,7.9435,7.9635,923833.0
2016-11-29 11:20:00,11.95,11.97,11.94,11.96,278962.0,7.9635,7.9768,7.9568,7.9701,278962.0
2016-11-29 11:30:00,11.97,12.0,11.96,11.98,664453.0,7.9768,7.9968,7.9701,7.9834,664453.0
2016-11-29 11:40:00,11.98,11.98,11.94,11.95,572193.0,7.9834,7.9834,7.9568,7.9635,572193.0
2016-11-29 11:50:00,11.95,11.96,11.93,11.96,586376.0,7.9635,7.9701,7.9501,7.9701,586376.0
2016-11-29 12:00:00,11.95,11.96,11.94,11.94,220625.0,7.9635,7.9701,7.9568,7.9568,220625.0
2016-11-29 12:10:00,11.94,11.95,11.94,11.95,172371.0,7.9568,7.9635,7.9568,7.9635,172371.0
2016-11-29 12:20:00,11.95,11.96,11.93,11.95,461308.0,7.9635,7.9701,7.9501,7.9635,461308.0
2016-11-29 12:30:00,11.95,11.96,11.95,11.95,226346.0,7.9635,7.9701,7.9635,7.9635,226346.0
2016-11-29 12:40:00,11.95,11.97,11.95,11.96,264939.0,7.9635,7.9768,7.9635,7.9701,264939.0
2016-11-29 12:50:00,11.97,11.97,11.96,11.96,121371.0,7.9768,7.9768,7.9701,7.9701,121371.0
2016-11-29 13:00:00,11.96,11.97,11.95,11.96,288795.0,7.9701,7.9768,7.9635,7.9701,288795.0
2016-11-29 13:10:00,11.96,11.96,11.93,11.94,356372.0,7.9701,7.9701,7.9501,7.9568,356372.0
2016-11-29 13:20:00,11.94,11.96,11.93,11.94,903125.0,7.9568,7.9701,7.9501,7.9568,903125.0
2016-11-29 13:30:00,11.95,11.95,11.91,11.92,509399.0,7.9635,7.9635,7.9368,7.9435,509399.0
2016-11-29 13:40:00,11.91,11.93,11.91,11.93,280819.0,7.9368,7.9501,7.9368,7.9501,280819.0
2016-11-29 13:50:00,11.92,11.93,11.91,11.93,430862.0,7.9435,7.9501,7.9368,7.9501,430862.0
2016-11-29 14:00:00,11.92,11.94,11.9,11.91,781577.0,7.9435,7.9568,7.9301,7.9368,781577.0
2016-11-29 14:10:00,11.91,11.95,11.9,11.94,864784.0,7.9368,7.9635,7.9301,7.9568,864784.0
2016-11-29 14:20:00,11.94,11.94,11.92,11.92,227883.0,7.9568,7.9568,7.9435,7.9435,227883.0
2016-11-29 14:30:00,11.92,11.94,11.91,11.94,472220.0,7.9435,7.9568,7.9368,7.9568,472220.0
2016-11-29 14:40:00,11.94,11.95,11.93,11.93,361815.0,7.9568,7.9635,7.9501,7.9501,361815.0
2016-11-29 14:50:00,11.94,11.94,11.9,11.91,769372.0,7.9568,7.9568,7.9301,7.9368,769372.0
2016-11-29 15:00:00,11.92,11.92,11.91,11.92,217551.0,7.9435,7.9435,7.9368,7.9435,217551.0
2016-11-29 15:10:00,11.91,11.93,11.91,11.93,442153.0,7.9368,7.9501,7.9368,7.9501,442153.0
2016-11-29 15:20:00,11.92,11.93,11.91,11.92,320939.0,7.9435,7.9501,7.9368,7.9435,320939.0
2016-11-29 15:30:00,11.92,11.93,11.91,11.91,433337.0,7.9435,7.9501,7.9368,7.9368,433337.0
2016-11-29 15:40:00,11.91,11.92,11.91,11.91,273731.0,7.9368,7.9435,7.9368,7.9368,273731.0
2016-11-29 15:50:00,11.92,11.93,11.91,11.92,1422666.0,7.9435,7.9501,7.9368,7.9435,1422666.0
2016-11-30 09:30:00,11.97,11.99,11.92,11.95,1587744.0,7.9768,7.9901,7.9435,7.9635,1587744.0
2016-11-30 09:40:00,11.95,12.0,11.95,11.96,1307530.0,7.9635,7.9968,7.9635,7.9701,1307530.0
2016-11-30 09:50:00,11.97,11.97,11.94,11.95,751895.0,7.9768,7.9768,7.9568,7.9635,751895.0
2016-11-30 10:00:00,11.96,12.03,11.95,12.02,1225002.0,7.9701,8.0168,7.9635,8.0101,1225002.0
2016-11-30 10:10:00,12.03,12.03,12.0,12.02,898010.0,8.0168,8.0168,7.9968,8.0101,898010.0
2016-11-30 10:20:00,12.02,12.03,12.0,12.01,1058492.0,8.0101,8.0168,7.9968,8.0034,1058492.0
2016-11-30 10:30:00,12.01,12.02,12.0,12.02,609492.0,8.0034,8.0101,7.9968,8.0101,609492.0
2016-11-30 10:40:00,12.01,12.04,12.01,12.04,816348.0,8.0034,8.0234,8.0034,8.0234,816348.0
2016-11-30 10:50:00,12.04,12.04,12.02,12.03,1207213.0,8.0234,8.0234,8.0101,8.0168,1207213.0
2016-11-30 11:00:00,12.04,12.05,12.02,12.04,1380379.0,8.0234,8.0301,8.0101,8.0234,1380379.0
2016-11-30 11:10:00,12.03,12.08,12.03,12.08,2304831.0,8.0168,8.0501,8.0168,8.0501,2304831.0
2016-11-30 11:20:00,12.08,12.1,12.07,12.09,1196117.0,8.0501,8.0634,8.0434,8.0567,1196117.0
2016-11-30 11:30:00,12.08,12.1,12.07,12.1,1102155.0,8.0501,8.0634,8.0434,8.0634,1102155.0
2016-11-30 11:40:00,12.09,12.14,12.08,12.13,1588859.0,8.0567,8.0901,8.0501,8.0834,1588859.0
2016-11-30 11:50:00,12.13,12.14,12.11,12.11,902107.0,8.0834,8.0901,8.0701,8.0701,902107.0
2016-11-30 12:00:00,12.11,12.12,12.09,12.1,873733.0,8.0701,8.0767,8.0567,8.0634,873733.0
2016-11-30 12:10:00,12.09,12.11,12.08,12.1,910664.0,8.0567,8.0701,8.0501,8.0634,910664.0
2016-11-30 12:20:00,12.09,12.11,12.09,12.1,530379.0,8.0567,8.0701,8.0567,8.0634,530379.0
2016-11-30 12:30:00,12.1,12.11,12.09,12.1,968488.0,8.0634,8.0701,8.0567,8.0634,968488.0
2016-11-30 12:40:00,12.1,12.1,12.07,12.08,732977.0,8.0634,8.0634,8.0434,8.0501,732977.0
2016-11-30 12:50:00,12.09,12.09,12.07,12.08,558573.0,8.0567,8.0567,8.0434,8.0501,558573.0
2016-11-30 13:00:00,12.08,12.09,12.06,12.07,532577.0,8.0501,8.0567,8.0368,8.0434,532577.0
2016-11-30 13:10:00,12.06,12.08,12.06,12.08,783296.0,8.0368,8.0501,8.0368,8.0501,783296.0
2016-11-30 13:20:00,12.08,12.11,12.06,12.07,3494590.0,8.0501,8.0701,8.0368,8.0434,3494590.0
2016-11-30 13:30:00,12.07,12.08,12.03,12.06,976954.0,8.0434,8.0501,8.0168,8.0368,976954.0
2016-11-30 13:40:00,12.06,12.08,12.05,12.08,1259537.0,8.0368,8.0501,8.0301,8.0501,1259537.0
2016-11-30 13:50:00,12.07,12.08,12.06,12.07,448452.0,8.0434,8.0501,8.0368,8.0434,448452.0
2016-11-30 14:00:00,12.08,12.08,12.03,12.04,701579.0,8.0501,8.0501,8.0168,8.0234,701579.0
2016-11-30 14:10:00,12.04,12.04,12.03,12.04,368878.0,8.0234,8.0234,8.0168,8.0234,368878.0
2016-11-30 14:20:00,12.03,12.04,12.01,12.02,612928.0,8.0168,8.0234,8.0034,8.0101,612928.0
2016-11-30 14:30:00,12.02,12.02,11.97,11.98,1405868.0,8.0101,8.0101,7.9768,7.9834,1405868.0
2016-11-30 14:40:00,11.97,11.98,11.97,11.98,304802.0,7.9768,7.9834,7.9768,7.9834,304802.0
2016-11-30 14:50:00,11.98,12.0,11.97,11.97,840059.0,7.9834,7.9968,7.9768,7.9768,840059.0
2016-11-30 15:00:00,11.98,11.98,11.96,11.96,439742.0,7.9834,7.9834,7.9701,7.9701,439742.0
2016-11-30 15:10:00,11.96,11.98,11.96,11.97,772082.0,7.9701,7.9834,7.9701,7.9768,772082.0
2016-11-30 15:20:00,11.97,11.98,11.96,11.98,1233458.0,7.9768,7.9834,7.9701,7.9834,1233458.0
2016-11-30 15:30:00,11.98,11.98,11.96,11.96,842130.0,7.9834,7.9834,7.9701,7.9701,842130.0
2016-11-30 15:40:00,11.96,11.97,11.94,11.96,1834269.0,7.9701,7.9768,7.9568,7.9701,1834269.0
2016-11-30 15:50:00,11.97,11.97,11.95,11.96,2946793.0,7.9768,7.9768,7.9635,7.9701,2946793.0
2016-12-01 09:30:00,12.23,12.42,12.18,12.38,8433659.0,8.15,8.2767,8.1167,8.25,8433659.0
2016-12-01 09:40:00,12.38,12.45,12.35,12.42,4880992.0,8.25,8.2967,8.23,8.2767,4880992.0
2016-12-01 09:50:00,12.43,12.5,12.41,12.5,4989960.0,8.2833,8.33,8.27,8.33,4989960.0
2016-12-01 10:00:00,12.5,12.77,12.48,12.75,10629985.0,8.33,8.5099,8.3166,8.4966,10629985.0
2016-12-01 10:10:00,12.75,12.77,12.65,12.71,4176211.0,8.4966,8.5099,8.4299,8.4699,4176211.0
2016-12-01 10:20:00,12.7,12.78,12.7,12.76,3478834.0,8.4633,8.5166,8.4633,8.5032,3478834.0
2016-12-01 10:30:00,12.76,12.79,12.7,12.75,3395625.0,8.5032,8.5232,8.4633,8.4966,3395625.0
2016-12-01 10:40:00,12.75,12.76,12.65,12.69,2306356.0,8.4966,8.5032,8.4299,8.4566,2306356.0
2016-12-01 10:50:00,12.68,12.76,12.66,12.75,2875285.0,8.4499,8.5032,8.4366,8.4966,2875285.0
2016-12-01 11:00:00,12.75,12.79,12.73,12.79,2278721.0,8.4966,8.5232,8.4832,8.5232,2278721.0
2016-12-01 11:10:00,12.78,12.8,12.69,12.71,2313196.0,8.5166,8.5299,8.4566,8.4699,2313196.0
2016-12-01 11:20:00,12.7,12.76,12.68,12.74,2016098.0,8.4633,8.5032,8.4499,8.4899,2016098.0
2016-12-01 11:30:00,12.75,12.76,12.71,12.72,1522462.0,8.4966,8.5032,8.4699,8.4766,1522462.0
2016-12-01 11:40:00,12.73,12.74,12.67,12.68,1759616.0,8.4832,8.4899,8.4433,8.4499,1759616.0
2016-12-01 11:50:00,12.68,12.71,12.66,12.71,1158018.0,8.4499,8.4699,8.4366,8.4699,1158018.0
2016-12-01 12:00:00,12.71,12.72,12.68,12.68,773551.0,8.4699,8.4766,8.4499,8.4499,773551.0
2016-12-01 12:10:00,12.68,12.71,12.67,12.69,1404379.0,8.4499,8.4699,8.4433,8.4566,1404379.0
2016-12-01 12:20:00,12.69,12.69,12.64,12.65,2115747.0,8.4566,8.4566,8.4233,8.4299,2115747.0
2016-12-01 12:30:00,12.65,12.69,12.64,12.67,1576681.0,8.4299,8.4566,8.4233,8.4433,1576681.0
2016-12-01 12:40:00,12.67,12.68,12.62,12.62,841943.0,8.4433,8.4499,8.4099,8.4099,841943.0
2016-12-01 12:50:00,12.62,12.63,12.59,12.61,1684911.0,8.4099,8.4166,8.3899,8.4033,1684911.0
2016-12-01 13:00:00,12.62,12.62,12.55,12.55,963387.0,8.4099,8.4099,8.3633,8.3633,963387.0
2016-12-01 13:10:00,12.55,12.6,12.53,12.57,1052682.0,8.3633,8.3966,8.35,8.3766,1052682.0
2016-12-01 13:20:00,12.56,12.59,12.53,12.58,750481.0,8.37,8.3899,8.35,8.3833,750481.0
2016-12-01 13:30:00,12.58,12.62,12.57,12.58,622156.0,8.3833,8.4099,8.3766,8.3833,622156.0
2016-12-01 13:40:00,12.59,12.6,12.56,12.57,507196.0,8.3899,8.3966,8.37,8.3766,507196.0
2016-12-01 13:50:00,12.57,12.58,12.53,12.54,918551.0,8.3766,8.3833,8.35,8.3566,918551.0
2016-12-01 14:00:00,12.54,12.54,12.49,12.49,1042303.0,8.3566,8.3566,8.3233,8.3233,1042303.0
2016-12-01 14:10:00,12.49,12.54,12.49,12.52,1228368.0,8.3233,8.3566,8.3233,8.3433,1228368.0
2016-12-01 14:20:00,12.52,12.53,12.44,12.46,1462447.0,8.3433,8.35,8.29,8.3033,1462447.0
2016-12-01 14:30:00,12.46,12.52,12.45,12.46,1749048.0,8.3033,8.3433,8.2967,8.3033,1749048.0
2016-12-01 14:40:00,12.47,12.48,12.43,12.45,974745.0,8.31,8.3166,8.2833,8.2967,974745.0
2016-12-01 14:50:00,12.45,12.46,12.43,12.45,1160700.0,8.2967,8.3033,8.2833,8.2967,1160700.0
2016-12-01 15:00:00,12.45,12.49,12.44,12.46,906965.0,8.2967,8.3233,8.29,8.3033,906965.0
2016-12-01 15:10:00,12.46,12.47,12.45,12.46,1183430.0,8.3033,8.31,8.2967,8.3033,1183430.0
2016-12-01 15:20:00,12.46,12.48,12.45,12.48,738363.0,8.3033,8.3166,8.2967,8.3166,738363.0
2016-12-01 15:30:00,12.48,12.48,12.44,12.46,1634369.0,8.3166,8.3166,8.29,8.3033,1634369.0
2016-12-01 15:40:00,12.46,12.49,12.45,12.46,2076658.0,8.3033,8.3233,8.2967,8.3033,2076658.0
2016-12-01 15:50:00,12.46,12.47,12.43,12.43,5217833.0,8.3033,8.31,8.2833,8.2833,5217833.0
2016-12-02 09:30:00,12.58,12.58,12.4,12.49,2311325.0,8.3833,8.3833,8.2633,8.3233,2311325.0
2016-12-02 09:40:00,12.49,12.49,12.39,12.46,1461245.0,8.3233,8.3233,8.2567,8.3033,1461245.0
2016-12-02 09:50:00,12.47,12.53,12.46,12.51,1760870.0,8.31,8.35,8.3033,8.3366,1760870.0
2016-12-02 10:00:00,12.51,12.53,12.49,12.5,1336133.0,8.3366,8.35,8.3233,8.33,1336133.0
2016-12-02 10:10:00,12.5,12.55,12.48,12.5,1825133.0,8.33,8.3633,8.3166,8.33,1825133.0
2016-12-02 10:20:00,12.5,12.51,12.45,12.48,1202483.0,8.33,8.3366,8.2967,8.3166,1202483.0
2016-12-02 10:30:00,12.48,12.53,12.47,12.52,1023037.0,8.3166,8.35,8.31,8.3433,1023037.0
2016-12-02 10:40:00,12.51,12.52,12.48,12.51,1338166.0,8.3366,8.3433,8.3166,8.3366,1338166.0
2016-12-02 10:50:00,12.51,12.54,12.48,12.48,1218616.0,8.3366,8.3566,8.3166,8.3166,1218616.0
2016-12-02 11:00:00,12.49,12.49,12.47,12.47,512709.0,8.3233,8.3233,8.31,8.31,512709.0
2016-12-02 11:10:00,12.47,12.48,12.45,12.46,464161.0,8.31,8.3166,8.2967,8.3033,464161.0
2016-12-02 11:20:00,12.46,12.47,12.43,12.44,672530.0,8.3033,8.31,8.2833,8.29,672530.0
2016-12-02 11:30:00,12.43,12.44,12.42,12.43,382746.0,8.2833,8.29,8.2767,8.2833,382746.0
2016-12-02 11:40:00,12.44,12.44,12.35,12.35,1411362.0,8.29,8.29,8.23,8.23,1411362.0
2016-12-02 11:50:00,12.35,12.36,12.31,12.31,529279.0,8.23,8.2367,8.2034,8.2034,529279.0
2016-12-02 12:00:00,12.31,12.32,12.28,12.28,1010885.0,8.2034,8.21,8.1834,8.1834,1010885.0
2016-12-02 12:10:00,12.28,12.29,12.25,12.26,906709.0,8.1834,8.19,8.1634,8.17,906709.0
2016-12-02 12:20:00,12.26,12.27,12.2,12.21,1006825.0,8.17,8.1767,8.1301,8.1367,1006825.0
2016-12-02 12:30:00,12.21,12.23,12.2,12.21,837970.0,8.1367,8.15,8.1301,8.1367,837970.0
2016-12-02 12:40:00,12.2,12.25,12.2,12.25,563816.0,8.1301,8.1634,8.1301,8.1634,563816.0
2016-12-02 12:50:00,12.25,12.3,12.24,12.26,1048065.0,8.1634,8.1967,8.1567,8.17,1048065.0
2016-12-02 13:00:00,12.25,12.26,12.22,12.24,336557.0,8.1634,8.17,8.1434,8.1567,336557.0
2016-12-02 13:10:00,12.24,12.24,12.21,12.22,503296.0,8.1567,8.1567,8.1367,8.1434,503296.0
2016-12-02 13:20:00,12.22,12.24,12.21,12.21,703196.0,8.1434,8.1567,8.1367,8.1367,703196.0
2016-12-02 13:30:00,12.21,12.22,12.21,12.21,308485.0,8.1367,8.1434,8.1367,8.1367,308485.0
2016-12-02 13:40:00,12.21,12.22,12.21,12.21,177428.0,8.1367,8.1434,8.1367,8.1367,177428.0
2016-12-02 13:50:00,12.21,12.22,12.15,12.19,1130176.0,8.1367,8.1434,8.0967,8.1234,1130176.0
2016-12-02 14:00:00,12.19,12.19,12.16,12.19,644655.0,8.1234,8.1234,8.1034,8.1234,644655.0
2016-12-02 14:10:00,12.19,12.21,12.18,12.19,791182.0,8.1234,8.1367,8.1167,8.1234,791182.0
2016-12-02 14:20:00,12.19,12.2,12.18,12.19,367975.0,8.1234,8.1301,8.1167,8.1234,367975.0
2016-12-02 14:30:00,12.18,12.19,12.17,12.17,332666.0,8.1167,8.1234,8.1101,8.1101,332666.0
2016-12-02 14:40:00,12.18,12.21,12.17,12.21,536724.0,8.1167,8.1367,8.1101,8.1367,536724.0
2016-12-02 14:50:00,12.21,12.21,12.2,12.21,297941.0,8.1367,8.1367,8.1301,8.1367,297941.0
2016-12-02 15:00:00,12.21,12.21,12.18,12.19,501715.0,8.1367,8.1367,8.1167,8.1234,501715.0
2016-12-02 15:10:00,12.18,12.22,12.18,12.21,553444.0,8.1167,8.1434,8.1167,8.1367,553444.0
2016-12-02 15:20:00,12.21,12.22,12.18,12.21,933033.0,8.1367,8.1434,8.1167,8.1367,933033.0
2016-12-02 15:30:00,12.21,12.23,12.21,12.23,598090.0,8.1367,8.15,8.1367,8.15,598090.0
2016-12-02 15:40:00,12.23,12.24,12.21,12.23,1210653.0,8.15,8.1567,8.1367,8.15,1210653.0
2016-12-02 15:50:00,12.23,12.24,12.21,12.24,2439275.0,8.15,8.1567,8.1367,8.1567,2439275.0
2016-12-05 09:30:00,12.31,12.4,12.29,12.35,1666954.0,8.2034,8.2633,8.19,8.23,1666954.0
2016-12-05 09:40:00,12.36,12.42,12.29,12.29,2145093.0,8.2367,8.2767,8.19,8.19,2145093.0
2016-12-05 09:50:00,12.29,12.34,12.29,12.34,1153460.0,8.19,8.2233,8.19,8.2233,1153460.0
2016-12-05 10:00:00,12.34,12.42,12.34,12.42,1317780.0,8.2233,8.2767,8.2233,8.2767,1317780.0
2016-12-05 10:10:00,12.41,12.42,12.37,12.42,1483834.0,8.27,8.2767,8.2433,8.2767,1483834.0
2016-12-05 10:20:00,12.42,12.43,12.37,12.41,1039862.0,8.2767,8.2833,8.2433,8.27,1039862.0
2016-12-05 10:30:00,12.42,12.44,12.37,12.41,1443590.0,8.2767,8.29,8.2433,8.27,1443590.0
2016-12-05 10:40:00,12.4,12.42,12.38,12.39,1301714.0,8.2633,8.2767,8.25,8.2567,1301714.0
2016-12-05 10:50:00,12.39,12.42,12.38,12.41,734544.0,8.2567,8.2767,8.25,8.27,734544.0
2016-12-05 11:00:00,12.41,12.41,12.39,12.39,485426.0,8.27,8.27,8.2567,8.2567,485426.0
2016-12-05 11:10:00,12.4,12.42,12.39,12.41,452720.0,8.2633,8.2767,8.2567,8.27,452720.0
2016-12-05 11:20:00,12.41,12.42,12.37,12.39,708903.0,8.27,8.2767,8.2433,8.2567,708903.0
2016-12-05 11:30:00,12.39,12.46,12.39,12.44,1066247.0,8.2567,8.3033,8.2567,8.29,1066247.0
2016-12-05 11:40:00,12.44,12.5,12.44,12.47,1291732.0,8.29,8.33,8.29,8.31,1291732.0
2016-12-05 11:50:00,12.47,12.48,12.43,12.45,634098.0,8.31,8.3166,8.2833,8.2967,634098.0
2016-12-05 12:00:00,12.45,12.47,12.43,12.44,522087.0,8.2967,8.31,8.2833,8.29,522087.0
2016-12-05 12:10:00,12.44,12.5,12.44,12.49,969642.0,8.29,8.33,8.29,8.3233,969642.0
2016-12-05 12:20:00,12.49,12.49,12.45,12.45,607013.0,8.3233,8.3233,8.2967,8.2967,607013.0
2016-12-05 12:30:00,12.45,12.46,12.43,12.44,314798.0,8.2967,8.3033,8.2833,8.29,314798.0
2016-12-05 12:40:00,12.44,12.46,12.42,12.44,729012.0,8.29,8.3033,8.2767,8.29,729012.0
2016-12-05 12:50:00,12.44,12.45,12.43,12.45,570250.0,8.29,8.2967,8.2833,8.2967,570250.0
2016-12-05 13:00:00,12.44,12.47,12.44,12.46,590992.0,8.29,8.31,8.29,8.3033,590992.0
2016-12-05 13:10:00,12.47,12.47,12.44,12.46,318773.0,8.31,8.31,8.29,8.3033,318773.0
2016-12-05 13:20:00,12.47,12.47,12.46,12.46,305738.0,8.31,8.31,8.3033,8.3033,305738.0
2016-12-05 13:30:00,12.46,12.47,12.45,12.46,410296.0,8.3033,8.31,8.2967,8.3033,410296.0
2016-12-05 13:40:00,12.46,12.49,12.46,12.49,377040.0,8.3033,8.3233,8.3033,8.3233,377040.0
2016-12-05 13:50:00,12.49,12.5,12.48,12.48,524388.0,8.3233,8.33,8.3166,8.3166,524388.0
2016-12-05 14:00:00,12.49,12.49,12.46,12.46,720741.0,8.3233,8.3233,8.3033,8.3033,720741.0
2016-12-05 14:10:00,12.46,12.47,12.44,12.46,853046.0,8.3033,8.31,8.29,8.3033,853046.0
2016-12-05 14:20:00,12.46,12.48,12.44,12.45,473828.0,8.3033,8.3166,8.29,8.2967,473828.0
2016-12-05 14:30:00,12.44,12.45,12.4,12.43,1436594.0,8.29,8.2967,8.2633,8.2833,1436594.0
2016-12-05 14:40:00,12.44,12.46,12.43,12.45,449510.0,8.29,8.3033,8.2833,8.2967,449510.0
2016-12-05 14:50:00,12.45,12.45,12.44,12.45,553340.0,8.2967,8.2967,8.29,8.2967,553340.0
2016-12-05 15:00:00,12.44,12.46,12.44,12.45,910156.0,8.29,8.3033,8.29,8.2967,910156.0
2016-12-05 15:10:00,12.45,12.45,12.43,12.44,361479.0,8.2967,8.2967,8.2833,8.29,361479.0
2016-12-05 15:20:00,12.44,12.44,12.42,12.43,399453.0,8.29,8.29,8.2767,8.2833,399453.0
2016-12-05 15:30:00,12.43,12.44,12.42,12.44,591272.0,8.2833,8.29,8.2767,8.29,591272.0
2016-12-05 15:40:00,12.44,12.47,12.42,12.46,1131889.0,8.29,8.31,8.2767,8.3033,1131889.0
2016-12-05 15:50:00,12.46,12.47,12.44,12.44,1662016.0,8.3033,8.31,8.29,8.29,1662016.0
2016-12-06 09:30:00,12.4,12.44,12.37,12.43,1256945.0,8.2633,8.29,8.2433,8.2833,1256945.0
2016-12-06 09:40:00,12.43,12.48,12.43,12.46,953526.0,8.2833,8.3166,8.2833,8.3033,953526.0
2016-12-06 09:50:00,12.46,12.47,12.43,12.44,498039.0,8.3033,8.31,8.2833,8.29,498039.0
2016-12-06 10:00:00,12.44,12.5,12.43,12.48,677603.0,8.29,8.33,8.2833,8.3166,677603.0
2016-12-06 10:10:00,12.48,12.5,12.47,12.5,511984.0,8.3166,8.33,8.31,8.33,511984.0
2016-12-06 10:20:00,12.5,12.5,12.49,12.49,305353.0,8.33,8.33,8.3233,8.3233,305353.0
2016-12-06 10:30:00,12.5,12.57,12.49,12.54,1563080.0,8.33,8.3766,8.3233,8.3566,1563080.0
2016-12-06 10:40:00,12.54,12.59,12.54,12.58,748573.0,8.3566,8.3899,8.3566,8.3833,748573.0
2016-12-06 10:50:00,12.59,12.59,12.55,12.58,994067.0,8.3899,8.3899,8.3633,8.3833,994067.0
2016-12-06 11:00:00,12.58,12.59,12.56,12.57,627555.0,8.3833,8.3899,8.37,8.3766,627555.0
2016-12-06 11:10:00,12.58,12.58,12.56,12.56,424237.0,8.3833,8.3833,8.37,8.37,424237.0
2016-12-06 11:20:00,12.56,12.58,12.56,12.57,406177.0,8.37,8.3833,8.37,8.3766,406177.0
2016-12-06 11:30:00,12.57,12.57,12.53,12.53,331550.0,8.3766,8.3766,8.35,8.35,331550.0
2016-12-06 11:40:00,12.54,12.54,12.51,12.52,290652.0,8.3566,8.3566,8.3366,8.3433,290652.0
2016-12-06 11:50:00,12.52,12.53,12.51,12.52,293972.0,8.3433,8.35,8.3366,8.3433,293972.0
2016-12-06 12:00:00,12.52,12.53,12.48,12.49,412964.0,8.3433,8.35,8.3166,8.3233,412964.0
2016-12-06 12:10:00,12.5,12.51,12.48,12.5,293285.0,8.33,8.3366,8.3166,8.33,293285.0
2016-12-06 12:20:00,12.5,12.52,12.49,12.5,569577.0,8.33,8.3433,8.3233,8.33,569577.0
2016-12-06 12:30:00,12.5,12.51,12.48,12.49,348977.0,8.33,8.3366,8.3166,8.3233,348977.0
2016-12-06 12:40:00,12.5,12.53,12.48,12.53,551032.0,8.33,8.35,8.3166,8.35,551032.0
2016-12-06 12:50:00,12.53,12.54,12.52,12.54,311900.0,8.35,8.3566,8.3433,8.3566,311900.0
2016-12-06 13:00:00,12.53,12.54,12.53,12.53,184767.0,8.35,8.3566,8.35,8.35,184767.0
2016-12-06 13:10:00,12.54,12.54,12.52,12.53,305990.0,8.3566,8.3566,8.3433,8.35,305990.0
2016-12-06 13:20:00,12.52,12.53,12.51,12.52,170135.0,8.3433,8.35,8.3366,8.3433,170135.0
2016-12-06 13:30:00,12.51,12.52,12.5,12.5,282621.0,8.3366,8.3433,8.33,8.33,282621.0
2016-12-06 13:40:00,12.51,12.53,12.49,12.53,479399.0,8.3366,8.35,8.3233,8.35,479399.0
2016-12-06 13:50:00,12.53,12.54,12.52,12.53,326029.0,8.35,8.3566,8.3433,8.35,326029.0
2016-12-06 14:00:00,12.53,12.53,12.52,12.52,118826.0,8.35,8.35,8.3433,8.3433,118826.0
2016-12-06 14:10:00,12.52,12.53,12.52,12.53,413951.0,8.3433,8.35,8.3433,8.35,413951.0
2016-12-06 14:20:00,12.52,12.55,12.52,12.54,433423.0,8.3433,8.3633,8.3433,8.3566,433423.0
2016-12-06 14:30:00,12.54,12.55,12.52,12.53,324921.0,8.3566,8.3633,8.3433,8.35,324921.0
2016-12-06 14:40:00,12.54,12.55,12.53,12.54,351152.0,8.3566,8.3633,8.35,8.3566,351152.0
2016-12-06 14:50:00,12.55,12.56,12.54,12.55,394323.0,8.3633,8.37,8.3566,8.3633,394323.0
2016-12-06 15:00:00,12.55,12.56,12.52,12.55,1262850.0,8.3633,8.37,8.3433,8.3633,1262850.0
2016-12-06 15:10:00,12.54,12.55,12.53,12.54,589883.0,8.3566,8.3633,8.35,8.3566,589883.0
2016-12-06 15:20:00,12.54,12.56,12.53,12.55,467271.0,8.3566,8.37,8.35,8.3633,467271.0
2016-12-06 15:30:00,12.55,12.58,12.55,12.58,849309.0,8.3633,8.3833,8.3633,8.3833,849309.0
2016-12-06 15:40:00,12.58,12.58,12.57,12.57,398997.0,8.3833,8.3833,8.3766,8.3766,398997.0
2016-12-06 15:50:00,12.58,12.59,12.55,12.57,2036546.0,8.3833,8.3899,8.3633,8.3766,2036546.0
2016-12-07 09:30:00,12.59,12.59,12.54,12.58,1186415.0,8.3899,8.3899,8.3566,8.3833,1186415.0
2016-12-07 09:40:00,12.58,12.62,12.57,12.62,828035.0,8.3833,8.4099,8.3766,8.4099,828035.0
2016-12-07 09:50:00,12.61,12.65,12.57,12.64,1321021.0,8.4033,8.4299,8.3766,8.4233,1321021.0
2016-12-07 10:00:00,12.64,12.68,12.64,12.66,816953.0,8.4233,8.4499,8.4233,8.4366,816953.0
2016-12-07 10:10:00,12.66,12.68,12.64,12.67,432690.0,8.4366,8.4499,8.4233,8.4433,432690.0
2016-12-07 10:20:00,12.67,12.69,12.66,12.69,565758.0,8.4433,8.4566,8.4366,8.4566,565758.0
2016-12-07 10:30:00,12.69,12.73,12.68,12.7,1399880.0,8.4566,8.4832,8.4499,8.4633,1399880.0
2016-12-07 10:40:00,12.71,12.73,12.7,12.73,673207.0,8.4699,8.4832,8.4633,8.4832,673207.0
2016-12-07 10:50:00,12.72,12.74,12.72,12.73,609429.0,8.4766,8.4899,8.4766,8.4832,609429.0
2016-12-07 11:00:00,12.72,12.73,12.7,12.73,600404.0,8.4766,8.4832,8.4633,8.4832,600404.0
2016-12-07 11:10:00,12.73,12.73,12.7,12.7,787884.0,8.4832,8.4832,8.4633,8.4633,787884.0
2016-12-07 11:20:00,12.7,12.73,12.7,12.73,813297.0,8.4633,8.4832,8.4633,8.4832,813297.0
2016-12-07 11:30:00,12.73,12.75,12.72,12.73,972729.0,8.4832,8.4966,8.4766,8.4832,972729.0
2016-12-07 11:40:00,12.74,12.75,12.73,12.74,765112.0,8.4899,8.4966,8.4832,8.4899,765112.0
2016-12-07 11:50:00,12.74,12.74,12.69,12.71,1213244.0,8.4899,8.4899,8.4566,8.4699,1213244.0
2016-12-07 12:00:00,12.71,12.73,12.69,12.72,672683.0,8.4699,8.4832,8.4566,8.4766,672683.0
2016-12-07 12:10:00,12.71,12.72,12.69,12.71,577160.0,8.4699,8.4766,8.4566,8.4699,577160.0
2016-12-07 12:20:00,12.71,12.72,12.69,12.7,666946.0,8.4699,8.4766,8.4566,8.4633,666946.0
2016-12-07 12:30:00,12.7,12.72,12.67,12.7,1140034.0,8.4633,8.4766,8.4433,8.4633,1140034.0
2016-12-07 12:40:00,12.7,12.75,12.69,12.75,962615.0,8.4633,8.4966,8.4566,8.4966,962615.0
2016-12-07 12:50:00,12.74,12.75,12.73,12.75,882374.0,8.4899,8.4966,8.4832,8.4966,882374.0
2016-12-07 13:00:00,12.75,12.78,12.74,12.76,1380790.0,8.4966,8.5166,8.4899,8.5032,1380790.0
2016-12-07 13:10:00,12.77,12.78,12.76,12.78,451624.0,8.5099,8.5166,8.5032,8.5166,451624.0
2016-12-07 13:20:00,12.77,12.83,12.77,12.81,1519996.0,8.5099,8.5499,8.5099,8.5366,1519996.0
2016-12-07 13:30:00,12.81,12.83,12.79,12.82,951970.0,8.5366,8.5499,8.5232,8.5432,951970.0
2016-12-07 13:40:00,12.82,12.86,12.81,12.86,1384184.0,8.5432,8.5699,8.5366,8.5699,1384184.0
2016-12-07 13:50:00,12.86,12.92,12.85,12.91,2302634.0,8.5699,8.6099,8.5632,8.6032,2302634.0
2016-12-07 14:00:00,12.92,12.95,12.89,12.92,2089241.0,8.6099,8.6298,8.5899,8.6099,2089241.0
2016-12-07 14:10:00,12.93,12.98,12.92,12.96,1487471.0,8.6165,8.6498,8.6099,8.6365,1487471.0
2016-12-07 14:20:00,12.96,12.98,12.94,12.98,1245747.0,8.6365,8.6498,8.6232,8.6498,1245747.0
2016-12-07 14:30:00,12.98,13.05,12.97,13.04,4515566.0,8.6498,8.6965,8.6432,8.6898,4515566.0
2016-12-07 14:40:00,13.04,13.05,13.02,13.04,1701652.0,8.6898,8.6965,8.6765,8.6898,1701652.0
2016-12-07 14:50:00,13.04,13.07,13.03,13.04,1568972.0,8.6898,8.7098,8.6832,8.6898,1568972.0
2016-12-07 15:00:00,13.04,13.09,13.02,13.08,1894321.0,8.6898,8.7231,8.6765,8.7165,1894321.0
2016-12-07 15:10:00,13.09,13.12,13.07,13.11,2278295.0,8.7231,8.7431,8.7098,8.7365,2278295.0
2016-12-07 15:20:00,13.12,13.15,13.09,13.15,1522729.0,8.7431,8.7631,8.7231,8.7631,1522729.0
2016-12-07 15:30:00,13.15,13.15,13.11,13.12,2176477.0,8.7631,8.7631,8.7365,8.7431,2176477.0
2016-12-07 15:40:00,13.12,13.14,13.06,13.06,3015080.0,8.7431,8.7565,8.7032,8.7032,3015080.0
2016-12-07 15:50:00,13.06,13.09,13.03,13.04,5705501.0,8.7032,8.7231,8.6832,8.6898,5705501.0
2016-12-08 09:30:00,13.07,13.11,13.02,13.07,3076816.0,8.7098,8.7365,8.6765,8.7098,3076816.0
2016-12-08 09:40:00,13.07,13.15,13.06,13.1,2192432.0,8.7098,8.7631,8.7032,8.7298,2192432.0
2016-12-08 09:50:00,13.1,13.12,13.06,13.12,973423.0,8.7298,8.7431,8.7032,8.7431,973423.0
2016-12-08 10:00:00,13.12,13.12,13.03,13.04,1068062.0,8.7431,8.7431,8.6832,8.6898,1068062.0
2016-12-08 10:10:00,13.04,13.04,12.98,13.02,1246318.0,8.6898,8.6898,8.6498,8.6765,1246318.0
2016-12-08 10:20:00,13.02,13.06,12.99,13.06,1356607.0,8.6765,8.7032,8.6565,8.7032,1356607.0
2016-12-08 10:30:00,13.06,13.07,13.04,13.07,928767.0,8.7032,8.7098,8.6898,8.7098,928767.0
2016-12-08 10:40:00,13.07,13.09,13.06,13.08,1171344.0,8.7098,8.7231,8.7032,8.7165,1171344.0
2016-12-08 10:50:00,13.07,13.08,13.04,13.06,1001728.0,8.7098,8.7165,8.6898,8.7032,1001728.0
2016-12-08 11:00:00,13.07,13.07,13.04,13.04,805090.0,8.7098,8.7098,8.6898,8.6898,805090.0
2016-12-08 11:10:00,13.05,13.06,13.03,13.05,1377197.0,8.6965,8.7032,8.6832,8.6965,1377197.0
2016-12-08 11:20:00,13.04,13.06,13.03,13.03,580417.0,8.6898,8.7032,8.6832,8.6832,580417.0
2016-12-08 11:30:00,13.04,13.04,13.0,13.01,766211.0,8.6898,8.6898,8.6632,8.6698,766211.0
2016-12-08 11:40:00,13.0,13.04,13.0,13.03,858174.0,8.6632,8.6898,8.6632,8.6832,858174.0
2016-12-08 11:50:00,13.03,13.03,12.99,13.0,555657.0,8.6832,8.6832,8.6565,8.6632,555657.0
2016-12-08 12:00:00,13.01,13.01,12.97,13.0,802629.0,8.6698,8.6698,8.6432,8.6632,802629.0
2016-12-08 12:10:00,13.0,13.02,12.99,13.01,641191.0,8.6632,8.6765,8.6565,8.6698,641191.0
2016-12-08 12:20:00,13.01,13.05,13.0,13.04,744867.0,8.6698,8.6965,8.6632,8.6898,744867.0
2016-12-08 12:30:00,13.04,13.05,13.03,13.04,591924.0,8.6898,8.6965,8.6832,8.6898,591924.0
2016-12-08 12:40:00,13.04,13.04,13.01,13.02,549603.0,8.6898,8.6898,8.6698,8.6765,549603.0
2016-12-08 12:50:00,13.03,13.03,12.99,13.0,405501.0,8.6832,8.6832,8.6565,8.6632,405501.0
2016-12-08 13:00:00,12.99,13.02,12.99,13.02,474808.0,8.6565,8.6765,8.6565,8.6765,474808.0
2016-12-08 13:10:00,13.02,13.04,13.01,13.02,536325.0,8.6765,8.6898,8.6698,8.6765,536325.0
2016-12-08 13:20:00,13.03,13.03,13.01,13.03,538260.0,8.6832,8.6832,8.6698,8.6832,538260.0
2016-12-08 13:30:00,13.03,13.05,13.02,13.03,501148.0,8.6832,8.6965,8.6765,8.6832,501148.0
2016-12-08 13:40:00,13.04,13.05,13.03,13.04,783973.0,8.6898,8.6965,8.6832,8.6898,783973.0
2016-12-08 13:50:00,13.03,13.05,13.03,13.04,365002.0,8.6832,8.6965,8.6832,8.6898,365002.0
2016-12-08 14:00:00,13.05,13.05,13.03,13.04,731731.0,8.6965,8.6965,8.6832,8.6898,731731.0
2016-12-08 14:10:00,13.04,13.05,13.02,13.04,381430.0,8.6898,8.6965,8.6765,8.6898,381430.0
2016-12-08 14:20:00,13.04,13.05,12.99,13.0,926327.0,8.6898,8.6965,8.6565,8.6632,926327.0
2016-12-08 14:30:00,13.01,13.02,12.98,13.02,1208628.0,8.6698,8.6765,8.6498,8.6765,1208628.0
2016-12-08 14:40:00,13.02,13.04,13.01,13.02,859012.0,8.6765,8.6898,8.6698,8.6765,859012.0
2016-12-08 14:50:00,13.03,13.05,13.02,13.04,1248949.0,8.6832,8.6965,8.6765,8.6898,1248949.0
2016-12-08 15:00:00,13.04,13.05,13.03,13.05,1063744.0,8.6898,8.6965,8.6832,8.6965,1063744.0
2016-12-08 15:10:00,13.05,13.05,13.04,13.04,994918.0,8.6965,8.6965,8.6898,8.6898,994918.0
2016-12-08 15:20:00,13.04,13.05,13.03,13.04,908524.0,8.6898,8.6965,8.6832,8.6898,908524.0
2016-12-08 15:30:00,13.04,13.05,13.03,13.04,423232.0,8.6898,8.6965,8.6832,8.6898,423232.0
2016-12-08 15:40:00,13.04,13.05,13.03,13.04,856529.0,8.6898,8.6965,8.6832,8.6898,856529.0
2016-12-08 15:50:00,13.03,13.04,13.01,13.02,2532879.0,8.6832,8.6898,8.6698,8.6765,2532879.0
2016-12-09 09:30:00,13.0,13.01,12.91,12.93,2099309.0,8.6632,8.6698,8.6032,8.6165,2099309.0
2016-12-09 09:40:00,12.94,13.01,12.93,12.99,1366949.0,8.6232,8.6698,8.6165,8.6565,1366949.0
2016-12-09 09:50:00,13.0,13.05,12.99,13.03,1128598.0,8.6632,8.6965,8.6565,8.6832,1128598.0
2016-12-09 10:00:00,13.02,13.06,13.02,13.03,1074329.0,8.6765,8.7032,8.6765,8.6832,1074329.0
2016-12-09 10:10:00,13.04,13.05,13.02,13.03,779586.0,8.6898,8.6965,8.6765,8.6832,779586.0
2016-12-09 10:20:00,13.03,13.05,13.01,13.03,1121813.0,8.6832,8.6965,8.6698,8.6832,1121813.0
2016-12-09 10:30:00,13.03,13.12,13.01,13.11,2038528.0,8.6832,8.7431,8.6698,8.7365,2038528.0
2016-12-09 10:40:00,13.12,13.15,13.1,13.12,1562869.0,8.7431,8.7631,8.7298,8.7431,1562869.0
2016-12-09 10:50:00,13.13,13.15,13.12,13.13,844435.0,8.7498,8.7631,8.7431,8.7498,844435.0
2016-12-09 11:00:00,13.13,13.14,13.12,13.13,603687.0,8.7498,8.7565,8.7431,8.7498,603687.0
2016-12-09 11:10:00,13.14,13.15,13.11,13.15,1030525.0,8.7565,8.7631,8.7365,8.7631,1030525.0
2016-12-09 11:20:00,13.15,13.15,13.13,13.13,703081.0,8.7631,8.7631,8.7498,8.7498,703081.0
2016-12-09 11:30:00,13.13,13.15,13.11,13.13,1291605.0,8.7498,8.7631,8.7365,8.7498,1291605.0
2016-12-09 11:40:00,13.13,13.14,13.12,13.14,659966.0,8.7498,8.7565,8.7431,8.7565,659966.0
2016-12-09 11:50:00,13.14,13.14,13.12,13.13,500161.0,8.7565,8.7565,8.7431,8.7498,500161.0
2016-12-09 12:00:00,13.13,13.14,13.12,13.13,499076.0,8.7498,8.7565,8.7431,8.7498,499076.0
2016-12-09 12:10:00,13.12,13.14,13.11,13.13,895868.0,8.7431,8.7565,8.7365,8.7498,895868.0
2016-12-09 12:20:00,13.12,13.14,13.12,13.13,276228.0,8.7431,8.7565,8.7431,8.7498,276228.0
2016-12-09 12:30:00,13.13,13.14,13.11,13.12,370678.0,8.7498,8.7565,8.7365,8.7431,370678.0
2016-12-09 12:40:00,13.12,13.14,13.1,13.13,585946.0,8.7431,8.7565,8.7298,8.7498,585946.0
2016-12-09 12:50:00,13.13,13.14,13.12,13.13,490665.0,8.7498,8.7565,8.7431,8.7498,490665.0
2016-12-09 13:00:00,13.14,13.14,13.13,13.13,232264.0,8.7565,8.7565,8.7498,8.7498,232264.0
2016-12-09 13:10:00,13.13,13.14,13.11,13.12,649095.0,8.7498,8.7565,8.7365,8.7431,649095.0
2016-12-09 13:20:00,13.12,13.13,13.1,13.11,748993.0,8.7431,8.7498,8.7298,8.7365,748993.0
2016-12-09 13:30:00,13.1,13.12,13.08,13.11,695307.0,8.7298,8.7431,8.7165,8.7365,695307.0
2016-12-09 13:40:00,13.11,13.11,13.09,13.11,345423.0,8.7365,8.7365,8.7231,8.7365,345423.0
2016-12-09 13:50:00,13.11,13.14,13.1,13.12,910965.0,8.7365,8.7565,8.7298,8.7431,910965.0
2016-12-09 14:00:00,13.12,13.15,13.11,13.13,808090.0,8.7431,8.7631,8.7365,8.7498,808090.0
2016-12-09 14:10:00,13.12,13.13,13.11,13.13,336296.0,8.7431,8.7498,8.7365,8.7498,336296.0
2016-12-09 14:20:00,13.13,13.14,13.12,13.13,695628.0,8.7498,8.7565,8.7431,8.7498,695628.0
2016-12-09 14:30:00,13.13,13.18,13.12,13.17,1370217.0,8.7498,8.7831,8.7431,8.7765,1370217.0
2016-12-09 14:40:00,13.17,13.18,13.15,13.16,986915.0,8.7765,8.7831,8.7631,8.7698,986915.0
2016-12-09 14:50:00,13.16,13.16,13.12,13.12,552009.0,8.7698,8.7698,8.7431,8.7431,552009.0
2016-12-09 15:00:00,13.13,13.16,13.12,13.13,1538253.0,8.7498,8.7698,8.7431,8.7498,1538253.0
2016-12-09 15:10:00,13.13,13.16,13.12,13.15,832834.0,8.7498,8.7698,8.7431,8.7631,832834.0
2016-12-09 15:20:00,13.15,13.16,13.14,13.14,1392810.0,8.7631,8.7698,8.7565,8.7565,1392810.0
2016-12-09 15:30:00,13.15,13.16,13.13,13.14,2161242.0,8.7631,8.7698,8.7498,8.7565,2161242.0
2016-12-09 15:40:00,13.13,13.16,13.13,13.15,2319037.0,8.7498,8.7698,8.7498,8.7631,2319037.0
2016-12-09 15:50:00,13.15,13.2,13.15,13.17,6333141.0,8.7631,8.7964,8.7631,8.7765,6333141.0
2016-12-12 09:30:00,13.08,13.1,12.89,12.99,3866060.0,8.7165,8.7298,8.5899,8.6565,3866060.0
2016-12-12 09:40:00,12.99,13.01,12.91,12.98,1690228.0,8.6565,8.6698,8.6032,8.6498,1690228.0
2016-12-12 09:50:00,12.99,12.99,12.92,12.95,1547204.0,8.6565,8.6565,8.6099,8.6298,1547204.0
2016-12-12 10:00:00,12.96,12.97,12.92,12.93,934601.0,8.6365,8.6432,8.6099,8.6165,934601.0
2016-12-12 10:10:00,12.93,12.93,12.89,12.91,1418797.0,8.6165,8.6165,8.5899,8.6032,1418797.0
2016-12-12 10:20:00,12.91,12.93,12.89,12.92,916404.0,8.6032,8.6165,8.5899,8.6099,916404.0
2016-12-12 10:30:00,12.92,12.95,12.9,12.91,906314.0,8.6099,8.6298,8.5965,8.6032,906314.0
2016-12-12 10:40:00,12.92,12.92,12.9,12.92,378917.0,8.6099,8.6099,8.5965,8.6099,378917.0
2016-12-12 10:50:00,12.91,12.92,12.89,12.9,882811.0,8.6032,8.6099,8.5899,8.5965,882811.0
2016-12-12 11:00:00,12.9,12.91,12.87,12.88,462536.0,8.5965,8.6032,8.5765,8.5832,462536.0
2016-12-12 11:10:00,12.87,12.9,12.86,12.88,1046460.0,8.5765,8.5965,8.5699,8.5832,1046460.0
2016-12-12 11:20:00,12.87,12.91,12.86,12.9,1085201.0,8.5765,8.6032,8.5699,8.5965,1085201.0
2016-12-12 11:30:00,12.9,12.91,12.86,12.86,749053.0,8.5965,8.6032,8.5699,8.5699,749053.0
2016-12-12 11:40:00,12.86,12.88,12.85,12.87,621455.0,8.5699,8.5832,8.5632,8.5765,621455.0
2016-12-12 11:50:00,12.88,12.88,12.86,12.88,630769.0,8.5832,8.5832,8.5699,8.5832,630769.0
2016-12-12 12:00:00,12.88,12.88,12.85,12.86,527231.0,8.5832,8.5832,8.5632,8.5699,527231.0
2016-12-12 12:10:00,12.86,12.88,12.85,12.86,340624.0,8.5699,8.5832,8.5632,8.5699,340624.0
2016-12-12 12:20:00,12.86,12.86,12.83,12.84,605362.0,8.5699,8.5699,8.5499,8.5565,605362.0
2016-12-12 12:30:00,12.84,12.87,12.82,12.86,911491.0,8.5565,8.5765,8.5432,8.5699,911491.0
2016-12-12 12:40:00,12.87,12.89,12.85,12.85,594619.0,8.5765,8.5899,8.5632,8.5632,594619.0
2016-12-12 12:50:00,12.85,12.87,12.84,12.85,1094549.0,8.5632,8.5765,8.5565,8.5632,1094549.0
2016-12-12 13:00:00,12.86,12.86,12.84,12.84,373442.0,8.5699,8.5699,8.5565,8.5565,373442.0
2016-12-12 13:10:00,12.84,12.87,12.84,12.87,669325.0,8.5565,8.5765,8.5565,8.5765,669325.0
2016-12-12 13:20:00,12.87,12.87,12.85,12.85,590440.0,8.5765,8.5765,8.5632,8.5632,590440.0
2016-12-12 13:30:00,12.86,12.86,12.84,12.85,948371.0,8.5699,8.5699,8.5565,8.5632,948371.0
2016-12-12 13:40:00,12.85,12.87,12.84,12.85,412198.0,8.5632,8.5765,8.5565,8.5632,412198.0
2016-12-12 13:50:00,12.85,12.87,12.85,12.86,348561.0,8.5632,8.5765,8.5632,8.5699,348561.0
2016-12-12 14:00:00,12.85,12.88,12.85,12.86,466668.0,8.5632,8.5832,8.5632,8.5699,466668.0
2016-12-12 14:10:00,12.86,12.89,12.85,12.86,591288.0,8.5699,8.5899,8.5632,8.5699,591288.0
2016-12-12 14:20:00,12.86,12.89,12.85,12.87,521237.0,8.5699,8.5899,8.5632,8.5765,521237.0
2016-12-12 14:30:00,12.87,12.88,12.84,12.85,690244.0,8.5765,8.5832,8.5565,8.5632,690244.0
2016-12-12 14:40:00,12.85,12.87,12.84,12.85,606275.0,8.5632,8.5765,8.5565,8.5632,606275.0
2016-12-12 14:50:00,12.85,12.87,12.84,12.87,565878.0,8.5632,8.5765,8.5565,8.5765,565878.0
2016-12-12 15:00:00,12.87,12.88,12.86,12.87,405171.0,8.5765,8.5832,8.5699,8.5765,405171.0
2016-12-12 15:10:00,12.87,12.88,12.84,12.85,660461.0,8.5765,8.5832,8.5565,8.5632,660461.0
2016-12-12 15:20:00,12.85,12.86,12.83,12.83,527339.0,8.5632,8.5699,8.5499,8.5499,527339.0
2016-12-12 15:30:00,12.84,12.85,12.83,12.85,988914.0,8.5565,8.5632,8.5499,8.5632,988914.0
2016-12-12 15:40:00,12.85,12.86,12.83,12.84,949736.0,8.5632,8.5699,8.5499,8.5565,949736.0
2016-12-12 15:50:00,12.84,12.85,12.81,12.83,2868285.0,8.5565,8.5632,8.5366,8.5499,2868285.0
2016-12-13 09:30:00,12.84,12.86,12.77,12.84,4006592.0,8.5565,8.5699,8.5099,8.5565,4006592.0
2016-12-13 09:40:00,12.83,12.87,12.77,12.78,1752685.0,8.5499,8.5765,8.5099,8.5166,1752685.0
2016-12-13 09:50:00,12.79,12.81,12.77,12.79,930136.0,8.5232,8.5366,8.5099,8.5232,930136.0
2016-12-13 10:00:00,12.79,12.81,12.78,12.79,1184787.0,8.5232,8.5366,8.5166,8.5232,1184787.0
2016-12-13 10:10:00,12.79,12.81,12.78,12.79,769927.0,8.5232,8.5366,8.5166,8.5232,769927.0
2016-12-13 10:20:00,12.79,12.8,12.77,12.78,733075.0,8.5232,8.5299,8.5099,8.5166,733075.0
2016-12-13 10:30:00,12.78,12.8,12.77,12.79,580521.0,8.5166,8.5299,8.5099,8.5232,580521.0
2016-12-13 10:40:00,12.79,12.82,12.78,12.8,632361.0,8.5232,8.5432,8.5166,8.5299,632361.0
2016-12-13 10:50:00,12.79,12.82,12.78,12.79,1160192.0,8.5232,8.5432,8.5166,8.5232,1160192.0
2016-12-13 11:00:00,12.79,12.8,12.75,12.77,1765244.0,8.5232,8.5299,8.4966,8.5099,1765244.0
2016-12-13 11:10:00,12.77,12.8,12.76,12.79,439280.0,8.5099,8.5299,8.5032,8.5232,439280.0
2016-12-13 11:20:00,12.79,12.82,12.78,12.81,888231.0,8.5232,8.5432,8.5166,8.5366,888231.0
2016-12-13 11:30:00,12.81,12.81,12.78,12.79,1521371.0,8.5366,8.5366,8.5166,8.5232,1521371.0
2016-12-13 11:40:00,12.8,12.82,12.78,12.8,936304.0,8.5299,8.5432,8.5166,8.5299,936304.0
2016-12-13 11:50:00,12.79,12.83,12.79,12.82,627593.0,8.5232,8.5499,8.5232,8.5432,627593.0
2016-12-13 12:00:00,12.81,12.83,12.8,12.83,564473.0,8.5366,8.5499,8.5299,8.5499,564473.0
2016-12-13 12:10:00,12.83,12.85,12.82,12.83,695630.0,8.5499,8.5632,8.5432,8.5499,695630.0
2016-12-13 12:20:00,12.83,12.84,12.82,12.83,403532.0,8.5499,8.5565,8.5432,8.5499,403532.0
2016-12-13 12:30:00,12.83,12.85,12.82,12.84,610493.0,8.5499,8.5632,8.5432,8.5565,610493.0
2016-12-13 12:40:00,12.84,12.86,12.83,12.86,598820.0,8.5565,8.5699,8.5499,8.5699,598820.0
2016-12-13 12:50:00,12.86,12.87,12.85,12.85,388479.0,8.5699,8.5765,8.5632,8.5632,388479.0
2016-12-13 13:00:00,12.86,12.86,12.84,12.84,722166.0,8.5699,8.5699,8.5565,8.5565,722166.0
2016-12-13 13:10:00,12.85,12.88,12.84,12.87,633638.0,8.5632,8.5832,8.5565,8.5765,633638.0
2016-12-13 13:20:00,12.87,12.87,12.85,12.87,420602.0,8.5765,8.5765,8.5632,8.5765,420602.0
2016-12-13 13:30:00,12.87,12.87,12.85,12.86,569865.0,8.5765,8.5765,8.5632,8.5699,569865.0
2016-12-13 13:40:00,12.86,12.86,12.82,12.83,670596.0,8.5699,8.5699,8.5432,8.5499,670596.0
2016-12-13 13:50:00,12.82,12.85,12.82,12.85,443973.0,8.5432,8.5632,8.5432,8.5632,443973.0
2016-12-13 14:00:00,12.85,12.85,12.8,12.81,1235638.0,8.5632,8.5632,8.5299,8.5366,1235638.0
2016-12-13 14:10:00,12.81,12.81,12.79,12.81,821013.0,8.5366,8.5366,8.5232,8.5366,821013.0
2016-12-13 14:20:00,12.8,12.83,12.8,12.82,791223.0,8.5299,8.5499,8.5299,8.5432,791223.0
2016-12-13 14:30:00,12.82,12.82,12.81,12.82,410112.0,8.5432,8.5432,8.5366,8.5432,410112.0
2016-12-13 14:40:00,12.81,12.82,12.8,12.81,511272.0,8.5366,8.5432,8.5299,8.5366,511272.0
2016-12-13 14:50:00,12.81,12.81,12.79,12.79,403291.0,8.5366,8.5366,8.5232,8.5232,403291.0
2016-12-13 15:00:00,12.79,12.81,12.79,12.81,461607.0,8.5232,8.5366,8.5232,8.5366,461607.0
2016-12-13 15:10:00,12.8,12.81,12.78,12.79,710405.0,8.5299,8.5366,8.5166,8.5232,710405.0
2016-12-13 15:20:00,12.79,12.8,12.79,12.8,441390.0,8.5232,8.5299,8.5232,8.5299,441390.0
2016-12-13 15:30:00,12.8,12.81,12.78,12.79,1009365.0,8.5299,8.5366,8.5166,8.5232,1009365.0
2016-12-13 15:40:00,12.79,12.8,12.78,12.79,904732.0,8.5232,8.5299,8.5166,8.5232,904732.0
2016-12-13 15:50:00,12.79,12.8,12.77,12.78,2442079.0,8.5232,8.5299,8.5099,8.5166,2442079.0
2016-12-14 09:30:00,12.65,12.7,12.54,12.65,3330625.0,8.4299,8.4633,8.3566,8.4299,3330625.0
2016-12-14 09:40:00,12.65,12.65,12.6,12.61,1433994.0,8.4299,8.4299,8.3966,8.4033,1433994.0
2016-12-14 09:50:00,12.62,12.62,12.56,12.59,1402893.0,8.4099,8.4099,8.37,8.3899,1402893.0
2016-12-14 10:00:00,12.58,12.59,12.55,12.59,1103666.0,8.3833,8.3899,8.3633,8.3899,1103666.0
2016-12-14 10:10:00,12.59,12.64,12.57,12.58,1134569.0,8.3899,8.4233,8.3766,8.3833,1134569.0
2016-12-14 10:20:00,12.58,12.63,12.57,12.6,1035183.0,8.3833,8.4166,8.3766,8.3966,1035183.0
2016-12-14 10:30:00,12.6,12.61,12.54,12.54,1162058.0,8.3966,8.4033,8.3566,8.3566,1162058.0
2016-12-14 10:40:00,12.54,12.59,12.54,12.56,443118.0,8.3566,8.3899,8.3566,8.37,443118.0
2016-12-14 10:50:00,12.57,12.61,12.56,12.58,579973.0,8.3766,8.4033,8.37,8.3833,579973.0
2016-12-14 11:00:00,12.59,12.6,12.57,12.6,453399.0,8.3899,8.3966,8.3766,8.3966,453399.0
2016-12-14 11:10:00,12.59,12.63,12.59,12.61,639712.0,8.3899,8.4166,8.3899,8.4033,639712.0
2016-12-14 11:20:00,12.61,12.66,12.6,12.63,770552.0,8.4033,8.4366,8.3966,8.4166,770552.0
2016-12-14 11:30:00,12.63,12.64,12.62,12.63,483516.0,8.4166,8.4233,8.4099,8.4166,483516.0
2016-12-14 11:40:00,12.63,12.65,12.62,12.64,471245.0,8.4166,8.4299,8.4099,8.4233,471245.0
2016-12-14 11:50:00,12.65,12.65,12.64,12.65,299833.0,8.4299,8.4299,8.4233,8.4299,299833.0
2016-12-14 12:00:00,12.65,12.67,12.64,12.65,434530.0,8.4299,8.4433,8.4233,8.4299,434530.0
2016-12-14 12:10:00,12.66,12.7,12.65,12.67,517788.0,8.4366,8.4633,8.4299,8.4433,517788.0
2016-12-14 12:20:00,12.68,12.72,12.67,12.71,644909.0,8.4499,8.4766,8.4433,8.4699,644909.0
2016-12-14 12:30:00,12.71,12.72,12.69,12.69,545421.0,8.4699,8.4766,8.4566,8.4566,545421.0
2016-12-14 12:40:00,12.7,12.71,12.68,12.7,470749.0,8.4633,8.4699,8.4499,8.4633,470749.0
2016-12-14 12:50:00,12.7,12.71,12.69,12.7,378615.0,8.4633,8.4699,8.4566,8.4633,378615.0
2016-12-14 13:00:00,12.71,12.72,12.7,12.71,633225.0,8.4699,8.4766,8.4633,8.4699,633225.0
2016-12-14 13:10:00,12.72,12.75,12.71,12.75,381265.0,8.4766,8.4966,8.4699,8.4966,381265.0
2016-12-14 13:20:00,12.74,12.78,12.73,12.74,650683.0,8.4899,8.5166,8.4832,8.4899,650683.0
2016-12-14 13:30:00,12.73,12.75,12.72,12.72,494970.0,8.4832,8.4966,8.4766,8.4766,494970.0
2016-12-14 13:40:00,12.72,12.74,12.71,12.72,703840.0,8.4766,8.4899,8.4699,8.4766,703840.0
2016-12-14 13:50:00,12.72,12.75,12.71,12.73,339585.0,8.4766,8.4966,8.4699,8.4832,339585.0
2016-12-14 14:00:00,12.73,12.8,12.71,12.77,988079.0,8.4832,8.5299,8.4699,8.5099,988079.0
2016-12-14 14:10:00,12.77,12.77,12.68,12.71,785495.0,8.5099,8.5099,8.4499,8.4699,785495.0
2016-12-14 14:20:00,12.72,12.72,12.6,12.62,769254.0,8.4766,8.4766,8.3966,8.4099,769254.0
2016-12-14 14:30:00,12.61,12.69,12.61,12.69,547102.0,8.4033,8.4566,8.4033,8.4566,547102.0
2016-12-14 14:40:00,12.69,12.7,12.63,12.66,1148031.0,8.4566,8.4633,8.4166,8.4366,1148031.0
2016-12-14 14:50:00,12.67,12.67,12.62,12.63,941115.0,8.4433,8.4433,8.4099,8.4166,941115.0
2016-12-14 15:00:00,12.63,12.65,12.58,12.58,630086.0,8.4166,8.4299,8.3833,8.3833,630086.0
2016-12-14 15:10:00,12.58,12.6,12.52,12.55,1660766.0,8.3833,8.3966,8.3433,8.3633,1660766.0
2016-12-14 15:20:00,12.55,12.58,12.55,12.58,775984.0,8.3633,8.3833,8.3633,8.3833,775984.0
2016-12-14 15:30:00,12.57,12.63,12.57,12.59,1094590.0,8.3766,8.4166,8.3766,8.3899,1094590.0
2016-12-14 15:40:00,12.6,12.6,12.55,12.55,996535.0,8.3966,8.3966,8.3633,8.3633,996535.0
2016-12-14 15:50:00,12.55,12.56,12.5,12.53,5374649.0,8.3633,8.37,8.33,8.35,5374649.0
2016-12-15 09:30:00,12.54,12.59,12.52,12.57,1286844.0,8.3566,8.3899,8.3433,8.3766,1286844.0
2016-12-15 09:40:00,12.57,12.68,12.57,12.63,1307064.0,8.3766,8.4499,8.3766,8.4166,1307064.0
2016-12-15 09:50:00,12.63,12.71,12.62,12.7,935519.0,8.4166,8.4699,8.4099,8.4633,935519.0
2016-12-15 10:00:00,12.71,12.72,12.67,12.69,895694.0,8.4699,8.4766,8.4433,8.4566,895694.0
2016-12-15 10:10:00,12.69,12.7,12.66,12.67,744702.0,8.4566,8.4633,8.4366,8.4433,744702.0
2016-12-15 10:20:00,12.67,12.7,12.66,12.68,484058.0,8.4433,8.4633,8.4366,8.4499,484058.0
2016-12-15 10:30:00,12.68,12.71,12.68,12.7,608304.0,8.4499,8.4699,8.4499,8.4633,608304.0
2016-12-15 10:40:00,12.7,12.71,12.65,12.66,623676.0,8.4633,8.4699,8.4299,8.4366,623676.0
2016-12-15 10:50:00,12.66,12.69,12.65,12.65,539348.0,8.4366,8.4566,8.4299,8.4299,539348.0
2016-12-15 11:00:00,12.66,12.69,12.65,12.68,563921.0,8.4366,8.4566,8.4299,8.4499,563921.0
2016-12-15 11:10:00,12.68,12.69,12.67,12.68,375775.0,8.4499,8.4566,8.4433,8.4499,375775.0
2016-12-15 11:20:00,12.68,12.69,12.66,12.68,455940.0,8.4499,8.4566,8.4366,8.4499,455940.0
2016-12-15 11:30:00,12.68,12.68,12.66,12.66,411287.0,8.4499,8.4499,8.4366,8.4366,411287.0
2016-12-15 11:40:00,12.66,12.68,12.63,12.65,423556.0,8.4366,8.4499,8.4166,8.4299,423556.0
2016-12-15 11:50:00,12.65,12.66,12.63,12.66,380178.0,8.4299,8.4366,8.4166,8.4366,380178.0
2016-12-15 12:00:00,12.66,12.67,12.65,12.66,422446.0,8.4366,8.4433,8.4299,8.4366,422446.0
2016-12-15 12:10:00,12.66,12.68,12.66,12.67,277055.0,8.4366,8.4499,8.4366,8.4433,277055.0
2016-12-15 12:20:00,12.68,12.68,12.65,12.66,735388.0,8.4499,8.4499,8.4299,8.4366,735388.0
2016-12-15 12:30:00,12.65,12.66,12.63,12.64,428232.0,8.4299,8.4366,8.4166,8.4233,428232.0
2016-12-15 12:40:00,12.63,12.65,12.62,12.63,367580.0,8.4166,8.4299,8.4099,8.4166,367580.0
2016-12-15 12:50:00,12.63,12.64,12.6,12.63,493943.0,8.4166,8.4233,8.3966,8.4166,493943.0
2016-12-15 13:00:00,12.63,12.65,12.62,12.62,456581.0,8.4166,8.4299,8.4099,8.4099,456581.0
2016-12-15 13:10:00,12.62,12.64,12.62,12.63,285919.0,8.4099,8.4233,8.4099,8.4166,285919.0
2016-12-15 13:20:00,12.63,12.63,12.62,12.63,168921.0,8.4166,8.4166,8.4099,8.4166,168921.0
2016-12-15 13:30:00,12.62,12.63,12.59,12.6,358443.0,8.4099,8.4166,8.3899,8.3966,358443.0
2016-12-15 13:40:00,12.61,12.61,12.57,12.57,309249.0,8.4033,8.4033,8.3766,8.3766,309249.0
2016-12-15 13:50:00,12.57,12.6,12.57,12.58,642790.0,8.3766,8.3966,8.3766,8.3833,642790.0
2016-12-15 14:00:00,12.58,12.58,12.57,12.57,270149.0,8.3833,8.3833,8.3766,8.3766,270149.0
2016-12-15 14:10:00,12.58,12.58,12.55,12.58,582773.0,8.3833,8.3833,8.3633,8.3833,582773.0
2016-12-15 14:20:00,12.58,12.6,12.57,12.6,517315.0,8.3833,8.3966,8.3766,8.3966,517315.0
2016-12-15 14:30:00,12.6,12.61,12.59,12.61,451885.0,8.3966,8.4033,8.3899,8.4033,451885.0
2016-12-15 14:40:00,12.61,12.62,12.6,12.62,239220.0,8.4033,8.4099,8.3966,8.4099,239220.0
2016-12-15 14:50:00,12.62,12.63,12.6,12.6,395070.0,8.4099,8.4166,8.3966,8.3966,395070.0
2016-12-15 15:00:00,12.61,12.63,12.59,12.61,374979.0,8.4033,8.4166,8.3899,8.4033,374979.0
2016-12-15 15:10:00,12.62,12.63,12.6,12.61,373043.0,8.4099,8.4166,8.3966,8.4033,373043.0
2016-12-15 15:20:00,12.61,12.62,12.59,12.59,396808.0,8.4033,8.4099,8.3899,8.3899,396808.0
2016-12-15 15:30:00,12.59,12.6,12.57,12.59,781558.0,8.3899,8.3966,8.3766,8.3899,781558.0
2016-12-15 15:40:00,12.59,12.6,12.57,12.57,839547.0,8.3899,8.3966,8.3766,8.3766,839547.0
2016-12-15 15:50:00,12.57,12.61,12.57,12.59,1743940.0,8.3766,8.4033,8.3766,8.3899,1743940.0
2016-12-16 09:30:00,12.66,12.66,12.6,12.62,3641241.0,8.4366,8.4366,8.3966,8.4099,3641241.0
2016-12-16 09:40:00,12.63,12.66,12.62,12.65,533247.0,8.4166,8.4366,8.4099,8.4299,533247.0
2016-12-16 09:50:00,12.65,12.67,12.64,12.65,439015.0,8.4299,8.4433,8.4233,8.4299,439015.0
2016-12-16 10:00:00,12.65,12.69,12.64,12.68,390873.0,8.4299,8.4566,8.4233,8.4499,390873.0
2016-12-16 10:10:00,12.68,12.7,12.67,12.7,344622.0,8.4499,8.4633,8.4433,8.4633,344622.0
2016-12-16 10:20:00,12.7,12.7,12.68,12.68,433859.0,8.4633,8.4633,8.4499,8.4499,433859.0
2016-12-16 10:30:00,12.68,12.69,12.64,12.67,407355.0,8.4499,8.4566,8.4233,8.4433,407355.0
2016-12-16 10:40:00,12.66,12.7,12.66,12.67,471442.0,8.4366,8.4633,8.4366,8.4433,471442.0
2016-12-16 10:50:00,12.67,12.68,12.65,12.68,271674.0,8.4433,8.4499,8.4299,8.4499,271674.0
2016-12-16 11:00:00,12.68,12.68,12.65,12.67,263124.0,8.4499,8.4499,8.4299,8.4433,263124.0
2016-12-16 11:10:00,12.67,12.67,12.65,12.67,267864.0,8.4433,8.4433,8.4299,8.4433,267864.0
2016-12-16 11:20:00,12.67,12.67,12.61,12.61,345843.0,8.4433,8.4433,8.4033,8.4033,345843.0
2016-12-16 11:30:00,12.61,12.62,12.59,12.61,935682.0,8.4033,8.4099,8.3899,8.4033,935682.0
2016-12-16 11:40:00,12.61,12.63,12.6,12.63,322240.0,8.4033,8.4166,8.3966,8.4166,322240.0
2016-12-16 11:50:00,12.62,12.64,12.62,12.63,282594.0,8.4099,8.4233,8.4099,8.4166,282594.0
2016-12-16 12:00:00,12.63,12.64,12.63,12.64,238638.0,8.4166,8.4233,8.4166,8.4233,238638.0
2016-12-16 12:10:00,12.63,12.64,12.61,12.61,207256.0,8.4166,8.4233,8.4033,8.4033,207256.0
2016-12-16 12:20:00,12.62,12.64,12.61,12.64,448158.0,8.4099,8.4233,8.4033,8.4233,448158.0
2016-12-16 12:30:00,12.63,12.64,12.62,12.63,325921.0,8.4166,8.4233,8.4099,8.4166,325921.0
2016-12-16 12:40:00,12.63,12.64,12.61,12.64,296990.0,8.4166,8.4233,8.4033,8.4233,296990.0
2016-12-16 12:50:00,12.63,12.64,12.6,12.62,375561.0,8.4166,8.4233,8.3966,8.4099,375561.0
2016-12-16 13:00:00,12.62,12.63,12.61,12.61,177603.0,8.4099,8.4166,8.4033,8.4033,177603.0
2016-12-16 13:10:00,12.62,12.62,12.59,12.6,139268.0,8.4099,8.4099,8.3899,8.3966,139268.0
2016-12-16 13:20:00,12.6,12.6,12.59,12.59,177481.0,8.3966,8.3966,8.3899,8.3899,177481.0
2016-12-16 13:30:00,12.6,12.6,12.59,12.59,143213.0,8.3966,8.3966,8.3899,8.3899,143213.0
2016-12-16 13:40:00,12.59,12.6,12.58,12.59,276334.0,8.3899,8.3966,8.3833,8.3899,276334.0
2016-12-16 13:50:00,12.59,12.59,12.58,12.59,88543.0,8.3899,8.3899,8.3833,8.3899,88543.0
2016-12-16 14:00:00,12.59,12.59,12.57,12.59,232627.0,8.3899,8.3899,8.3766,8.3899,232627.0
2016-12-16 14:10:00,12.59,12.59,12.56,12.58,353602.0,8.3899,8.3899,8.37,8.3833,353602.0
2016-12-16 14:20:00,12.58,12.59,12.57,12.58,225159.0,8.3833,8.3899,8.3766,8.3833,225159.0
2016-12-16 14:30:00,12.57,12.59,12.57,12.58,218180.0,8.3766,8.3899,8.3766,8.3833,218180.0
2016-12-16 14:40:00,12.58,12.6,12.57,12.59,428311.0,8.3833,8.3966,8.3766,8.3899,428311.0
2016-12-16 14:50:00,12.59,12.6,12.58,12.59,310388.0,8.3899,8.3966,8.3833,8.3899,310388.0
2016-12-16 15:00:00,12.6,12.6,12.59,12.6,174962.0,8.3966,8.3966,8.3899,8.3966,174962.0
2016-12-16 15:10:00,12.6,12.6,12.57,12.57,591485.0,8.3966,8.3966,8.3766,8.3766,591485.0
2016-12-16 15:20:00,12.58,12.59,12.57,12.59,260315.0,8.3833,8.3899,8.3766,8.3899,260315.0
2016-12-16 15:30:00,12.59,12.61,12.58,12.6,565462.0,8.3899,8.4033,8.3833,8.3966,565462.0
2016-12-16 15:40:00,12.61,12.63,12.6,12.63,938752.0,8.4033,8.4166,8.3966,8.4166,938752.0
2016-12-16 15:50:00,12.63,12.63,12.6,12.62,1930105.0,8.4166,8.4166,8.3966,8.4099,1930105.0
2016-12-19 09:30:00,12.59,12.7,12.59,12.69,1484012.0,8.3899,8.4633,8.3899,8.4566,1484012.0
2016-12-19 09:40:00,12.69,12.7,12.67,12.68,741992.0,8.4566,8.4633,8.4433,8.4499,741992.0
2016-12-19 09:50:00,12.68,12.75,12.66,12.75,1530771.0,8.4499,8.4966,8.4366,8.4966,1530771.0
2016-12-19 10:00:00,12.75,12.8,12.73,12.73,1427552.0,8.4966,8.5299,8.4832,8.4832,1427552.0
2016-12-19 10:10:00,12.73,12.77,12.73,12.75,758064.0,8.4832,8.5099,8.4832,8.4966,758064.0
2016-12-19 10:20:00,12.75,12.77,12.74,12.76,658673.0,8.4966,8.5099,8.4899,8.5032,658673.0
2016-12-19 10:30:00,12.76,12.77,12.75,12.77,491310.0,8.5032,8.5099,8.4966,8.5099,491310.0
2016-12-19 10:40:00,12.77,12.78,12.76,12.78,353675.0,8.5099,8.5166,8.5032,8.5166,353675.0
2016-12-19 10:50:00,12.78,12.78,12.75,12.77,498191.0,8.5166,8.5166,8.4966,8.5099,498191.0
2016-12-19 11:00:00,12.77,12.77,12.76,12.77,207085.0,8.5099,8.5099,8.5032,8.5099,207085.0
2016-12-19 11:10:00,12.77,12.77,12.74,12.74,273584.0,8.5099,8.5099,8.4899,8.4899,273584.0
2016-12-19 11:20:00,12.74,12.75,12.67,12.7,866082.0,8.4899,8.4966,8.4433,8.4633,866082.0
2016-12-19 11:30:00,12.69,12.7,12.67,12.69,410368.0,8.4566,8.4633,8.4433,8.4566,410368.0
2016-12-19 11:40:00,12.68,12.69,12.64,12.65,612382.0,8.4499,8.4566,8.4233,8.4299,612382.0
2016-12-19 11:50:00,12.65,12.65,12.63,12.63,327544.0,8.4299,8.4299,8.4166,8.4166,327544.0
2016-12-19 12:00:00,12.63,12.66,12.63,12.66,484528.0,8.4166,8.4366,8.4166,8.4366,484528.0
2016-12-19 12:10:00,12.66,12.68,12.65,12.66,588932.0,8.4366,8.4499,8.4299,8.4366,588932.0
2016-12-19 12:20:00,12.66,12.67,12.65,12.66,158441.0,8.4366,8.4433,8.4299,8.4366,158441.0
2016-12-19 12:30:00,12.66,12.68,12.65,12.68,326308.0,8.4366,8.4499,8.4299,8.4499,326308.0
2016-12-19 12:40:00,12.67,12.69,12.66,12.68,361601.0,8.4433,8.4566,8.4366,8.4499,361601.0
2016-12-19 12:50:00,12.68,12.68,12.66,12.68,225884.0,8.4499,8.4499,8.4366,8.4499,225884.0
2016-12-19 13:00:00,12.67,12.68,12.67,12.67,148631.0,8.4433,8.4499,8.4433,8.4433,148631.0
2016-12-19 13:10:00,12.68,12.69,12.67,12.69,502353.0,8.4499,8.4566,8.4433,8.4566,502353.0
2016-12-19 13:20:00,12.69,12.69,12.65,12.67,542488.0,8.4566,8.4566,8.4299,8.4433,542488.0
2016-12-19 13:30:00,12.67,12.68,12.64,12.65,634501.0,8.4433,8.4499,8.4233,8.4299,634501.0
2016-12-19 13:40:00,12.65,12.65,12.63,12.65,407275.0,8.4299,8.4299,8.4166,8.4299,407275.0
2016-12-19 13:50:00,12.64,12.66,12.64,12.65,294565.0,8.4233,8.4366,8.4233,8.4299,294565.0
2016-12-19 14:00:00,12.65,12.67,12.64,12.67,409894.0,8.4299,8.4433,8.4233,8.4433,409894.0
2016-12-19 14:10:00,12.67,12.67,12.65,12.65,298432.0,8.4433,8.4433,8.4299,8.4299,298432.0
2016-12-19 14:20:00,12.65,12.66,12.65,12.65,294051.0,8.4299,8.4366,8.4299,8.4299,294051.0
2016-12-19 14:30:00,12.65,12.66,12.63,12.65,382791.0,8.4299,8.4366,8.4166,8.4299,382791.0
2016-12-19 14:40:00,12.65,12.66,12.63,12.65,476247.0,8.4299,8.4366,8.4166,8.4299,476247.0
2016-12-19 14:50:00,12.65,12.66,12.64,12.65,346786.0,8.4299,8.4366,8.4233,8.4299,346786.0
2016-12-19 15:00:00,12.64,12.65,12.63,12.63,517770.0,8.4233,8.4299,8.4166,8.4166,517770.0
2016-12-19 15:10:00,12.63,12.64,12.62,12.63,391557.0,8.4166,8.4233,8.4099,8.4166,391557.0
2016-12-19 15:20:00,12.63,12.66,12.62,12.66,528341.0,8.4166,8.4366,8.4099,8.4366,528341.0
2016-12-19 15:30:00,12.66,12.66,12.65,12.66,394819.0,8.4366,8.4366,8.4299,8.4366,394819.0
2016-12-19 15:40:00,12.66,12.67,12.65,12.67,629597.0,8.4366,8.4433,8.4299,8.4433,629597.0
2016-12-19 15:50:00,12.67,12.67,12.66,12.66,1248022.0,8.4433,8.4433,8.4366,8.4366,1248022.0
2016-12-20 09:30:00,12.69,12.8,12.68,12.79,1497249.0,8.4566,8.5299,8.4499,8.5232,1497249.0
2016-12-20 09:40:00,12.79,12.82,12.76,12.79,984474.0,8.5232,8.5432,8.5032,8.5232,984474.0
2016-12-20 09:50:00,12.79,12.8,12.77,12.78,441719.0,8.5232,8.5299,8.5099,8.5166,441719.0
2016-12-20 10:00:00,12.78,12.78,12.74,12.75,558374.0,8.5166,8.5166,8.4899,8.4966,558374.0
2016-12-20 10:10:00,12.74,12.76,12.73,12.73,414108.0,8.4899,8.5032,8.4832,8.4832,414108.0
2016-12-20 10:20:00,12.73,12.75,12.72,12.74,400837.0,8.4832,8.4966,8.4766,8.4899,400837.0
2016-12-20 10:30:00,12.74,12.77,12.74,12.76,372638.0,8.4899,8.5099,8.4899,8.5032,372638.0
2016-12-20 10:40:00,12.75,12.76,12.73,12.76,447131.0,8.4966,8.5032,8.4832,8.5032,447131.0
2016-12-20 10:50:00,12.75,12.78,12.75,12.78,342944.0,8.4966,8.5166,8.4966,8.5166,342944.0
2016-12-20 11:00:00,12.77,12.78,12.77,12.78,322426.0,8.5099,8.5166,8.5099,8.5166,322426.0
2016-12-20 11:10:00,12.78,12.79,12.76,12.78,606093.0,8.5166,8.5232,8.5032,8.5166,606093.0
2016-12-20 11:20:00,12.78,12.78,12.76,12.78,299123.0,8.5166,8.5166,8.5032,8.5166,299123.0
2016-12-20 11:30:00,12.77,12.78,12.76,12.77,370000.0,8.5099,8.5166,8.5032,8.5099,370000.0
2016-12-20 11:40:00,12.77,12.77,12.74,12.75,328754.0,8.5099,8.5099,8.4899,8.4966,328754.0
2016-12-20 11:50:00,12.74,12.75,12.72,12.73,282211.0,8.4899,8.4966,8.4766,8.4832,282211.0
2016-12-20 12:00:00,12.73,12.75,12.71,12.75,957644.0,8.4832,8.4966,8.4699,8.4966,957644.0
2016-12-20 12:10:00,12.75,12.78,12.74,12.78,434981.0,8.4966,8.5166,8.4899,8.5166,434981.0
2016-12-20 12:20:00,12.78,12.8,12.77,12.79,308195.0,8.5166,8.5299,8.5099,8.5232,308195.0
2016-12-20 12:30:00,12.79,12.79,12.77,12.77,161883.0,8.5232,8.5232,8.5099,8.5099,161883.0
2016-12-20 12:40:00,12.78,12.78,12.77,12.78,136405.0,8.5166,8.5166,8.5099,8.5166,136405.0
2016-12-20 12:50:00,12.77,12.8,12.77,12.79,363512.0,8.5099,8.5299,8.5099,8.5232,363512.0
2016-12-20 13:00:00,12.79,12.79,12.78,12.79,318187.0,8.5232,8.5232,8.5166,8.5232,318187.0
2016-12-20 13:10:00,12.79,12.79,12.77,12.77,222790.0,8.5232,8.5232,8.5099,8.5099,222790.0
2016-12-20 13:20:00,12.78,12.79,12.77,12.78,221375.0,8.5166,8.5232,8.5099,8.5166,221375.0
2016-12-20 13:30:00,12.79,12.79,12.78,12.78,124960.0,8.5232,8.5232,8.5166,8.5166,124960.0
2016-12-20 13:40:00,12.78,12.79,12.76,12.77,305339.0,8.5166,8.5232,8.5032,8.5099,305339.0
2016-12-20 13:50:00,12.77,12.77,12.75,12.76,242325.0,8.5099,8.5099,8.4966,8.5032,242325.0
2016-12-20 14:00:00,12.76,12.77,12.76,12.76,269982.0,8.5032,8.5099,8.5032,8.5032,269982.0
2016-12-20 14:10:00,12.76,12.77,12.75,12.77,264390.0,8.5032,8.5099,8.4966,8.5099,264390.0
2016-12-20 14:20:00,12.76,12.77,12.75,12.76,238163.0,8.5032,8.5099,8.4966,8.5032,238163.0
2016-12-20 14:30:00,12.75,12.76,12.73,12.75,315153.0,8.4966,8.5032,8.4832,8.4966,315153.0
2016-12-20 14:40:00,12.74,12.76,12.74,12.75,314424.0,8.4899,8.5032,8.4899,8.4966,314424.0
2016-12-20 14:50:00,12.74,12.75,12.73,12.74,183424.0,8.4899,8.4966,8.4832,8.4899,183424.0
2016-12-20 15:00:00,12.74,12.75,12.73,12.75,213244.0,8.4899,8.4966,8.4832,8.4966,213244.0
2016-12-20 15:10:00,12.75,12.75,12.74,12.75,185427.0,8.4966,8.4966,8.4899,8.4966,185427.0
2016-12-20 15:20:00,12.75,12.76,12.74,12.76,482147.0,8.4966,8.5032,8.4899,8.5032,482147.0
2016-12-20 15:30:00,12.76,12.77,12.75,12.77,387819.0,8.5032,8.5099,8.4966,8.5099,387819.0
2016-12-20 15:40:00,12.77,12.77,12.76,12.77,427594.0,8.5099,8.5099,8.5032,8.5099,427594.0
2016-12-20 15:50:00,12.77,12.78,12.76,12.77,1171502.0,8.5099,8.5166,8.5032,8.5099,1171502.0
2016-12-21 09:30:00,12.73,12.77,12.7,12.71,1447821.0,8.4832,8.5099,8.4633,8.4699,1447821.0
2016-12-21 09:40:00,12.71,12.76,12.7,12.75,530277.0,8.4699,8.5032,8.4633,8.4966,530277.0
2016-12-21 09:50:00,12.74,12.75,12.72,12.72,323969.0,8.4899,8.4966,8.4766,8.4766,323969.0
2016-12-21 10:00:00,12.73,12.73,12.7,12.7,426715.0,8.4832,8.4832,8.4633,8.4633,426715.0
2016-12-21 10:10:00,12.7,12.71,12.68,12.7,389174.0,8.4633,8.4699,8.4499,8.4633,389174.0
2016-12-21 10:20:00,12.7,12.7,12.66,12.66,625129.0,8.4633,8.4633,8.4366,8.4366,625129.0
2016-12-21 10:30:00,12.67,12.7,12.66,12.7,382412.0,8.4433,8.4633,8.4366,8.4633,382412.0
2016-12-21 10:40:00,12.7,12.7,12.68,12.7,171185.0,8.4633,8.4633,8.4499,8.4633,171185.0
2016-12-21 10:50:00,12.7,12.7,12.68,12.68,138505.0,8.4633,8.4633,8.4499,8.4499,138505.0
2016-12-21 11:00:00,12.69,12.69,12.67,12.68,413957.0,8.4566,8.4566,8.4433,8.4499,413957.0
2016-12-21 11:10:00,12.68,12.69,12.67,12.69,224994.0,8.4499,8.4566,8.4433,8.4566,224994.0
2016-12-21 11:20:00,12.68,12.71,12.68,12.71,381031.0,8.4499,8.4699,8.4499,8.4699,381031.0
2016-12-21 11:30:00,12.71,12.71,12.68,12.7,485195.0,8.4699,8.4699,8.4499,8.4633,485195.0
2016-12-21 11:40:00,12.69,12.7,12.69,12.7,165530.0,8.4566,8.4633,8.4566,8.4633,165530.0
2016-12-21 11:50:00,12.7,12.7,12.68,12.69,225996.0,8.4633,8.4633,8.4499,8.4566,225996.0
2016-12-21 12:00:00,12.69,12.69,12.68,12.69,129033.0,8.4566,8.4566,8.4499,8.4566,129033.0
2016-12-21 12:10:00,12.68,12.69,12.67,12.68,371768.0,8.4499,8.4566,8.4433,8.4499,371768.0
2016-12-21 12:20:00,12.68,12.69,12.67,12.69,250262.0,8.4499,8.4566,8.4433,8.4566,250262.0
2016-12-21 12:30:00,12.68,12.7,12.68,12.7,256782.0,8.4499,8.4633,8.4499,8.4633,256782.0
2016-12-21 12:40:00,12.7,12.7,12.68,12.69,279696.0,8.4633,8.4633,8.4499,8.4566,279696.0
2016-12-21 12:50:00,12.69,12.69,12.68,12.68,76199.0,8.4566,8.4566,8.4499,8.4499,76199.0
2016-12-21 13:00:00,12.69,12.69,12.67,12.68,439920.0,8.4566,8.4566,8.4433,8.4499,439920.0
2016-12-21 13:10:00,12.67,12.68,12.66,12.67,652338.0,8.4433,8.4499,8.4366,8.4433,652338.0
2016-12-21 13:20:00,12.66,12.69,12.66,12.68,304279.0,8.4366,8.4566,8.4366,8.4499,304279.0
2016-12-21 13:30:00,12.68,12.69,12.67,12.68,422852.0,8.4499,8.4566,8.4433,8.4499,422852.0
2016-12-21 13:40:00,12.69,12.7,12.68,12.7,346989.0,8.4566,8.4633,8.4499,8.4633,346989.0
2016-12-21 13:50:00,12.69,12.7,12.68,12.7,308548.0,8.4566,8.4633,8.4499,8.4633,308548.0
2016-12-21 14:00:00,12.7,12.7,12.69,12.7,291334.0,8.4633,8.4633,8.4566,8.4633,291334.0
2016-12-21 14:10:00,12.7,12.7,12.69,12.7,170393.0,8.4633,8.4633,8.4566,8.4633,170393.0
2016-12-21 14:20:00,12.7,12.7,12.69,12.7,169226.0,8.4633,8.4633,8.4566,8.4633,169226.0
2016-12-21 14:30:00,12.69,12.7,12.68,12.7,446383.0,8.4566,8.4633,8.4499,8.4633,446383.0
2016-12-21 14:40:00,12.69,12.7,12.68,12.69,240198.0,8.4566,8.4633,8.4499,8.4566,240198.0
2016-12-21 14:50:00,12.68,12.69,12.67,12.67,360428.0,8.4499,8.4566,8.4433,8.4433,360428.0
2016-12-21 15:00:00,12.67,12.68,12.66,12.67,317730.0,8.4433,8.4499,8.4366,8.4433,317730.0
2016-12-21 15:10:00,12.67,12.67,12.66,12.67,504610.0,8.4433,8.4433,8.4366,8.4433,504610.0
2016-12-21 15:20:00,12.66,12.67,12.66,12.66,325453.0,8.4366,8.4433,8.4366,8.4366,325453.0
2016-12-21 15:30:00,12.66,12.67,12.65,12.66,618851.0,8.4366,8.4433,8.4299,8.4366,618851.0
2016-12-21 15:40:00,12.65,12.66,12.64,12.64,853173.0,8.4299,8.4366,8.4233,8.4233,853173.0
2016-12-21 15:50:00,12.65,12.65,12.64,12.65,1260608.0,8.4299,8.4299,8.4233,8.4299,1260608.0
2016-12-22 09:30:00,12.63,12.64,12.55,12.56,1768911.0,8.4166,8.4233,8.3633,8.37,1768911.0
2016-12-22 09:40:00,12.56,12.6,12.55,12.55,722917.0,8.37,8.3966,8.3633,8.3633,722917.0
2016-12-22 09:50:00,12.56,12.56,12.51,12.52,968051.0,8.37,8.37,8.3366,8.3433,968051.0
2016-12-22 10:00:00,12.52,12.54,12.51,12.52,512856.0,8.3433,8.3566,8.3366,8.3433,512856.0
2016-12-22 10:10:00,12.53,12.55,12.52,12.54,632955.0,8.35,8.3633,8.3433,8.3566,632955.0
2016-12-22 10:20:00,12.54,12.55,12.52,12.53,593875.0,8.3566,8.3633,8.3433,8.35,593875.0
2016-12-22 10:30:00,12.53,12.56,12.52,12.54,528902.0,8.35,8.37,8.3433,8.3566,528902.0
2016-12-22 10:40:00,12.54,12.55,12.52,12.53,377954.0,8.3566,8.3633,8.3433,8.35,377954.0
2016-12-22 10:50:00,12.52,12.53,12.51,12.51,334785.0,8.3433,8.35,8.3366,8.3366,334785.0
2016-12-22 11:00:00,12.51,12.52,12.5,12.5,756914.0,8.3366,8.3433,8.33,8.33,756914.0
2016-12-22 11:10:00,12.51,12.51,12.5,12.51,467358.0,8.3366,8.3366,8.33,8.3366,467358.0
2016-12-22 11:20:00,12.51,12.52,12.48,12.49,1161374.0,8.3366,8.3433,8.3166,8.3233,1161374.0
2016-12-22 11:30:00,12.49,12.49,12.46,12.47,698704.0,8.3233,8.3233,8.3033,8.31,698704.0
2016-12-22 11:40:00,12.46,12.47,12.41,12.43,975592.0,8.3033,8.31,8.27,8.2833,975592.0
2016-12-22 11:50:00,12.43,12.44,12.4,12.41,821279.0,8.2833,8.29,8.2633,8.27,821279.0
2016-12-22 12:00:00,12.41,12.44,12.41,12.42,749632.0,8.27,8.29,8.27,8.2767,749632.0
2016-12-22 12:10:00,12.42,12.43,12.41,12.43,438573.0,8.2767,8.2833,8.27,8.2833,438573.0
2016-12-22 12:20:00,12.43,12.45,12.42,12.44,381298.0,8.2833,8.2967,8.2767,8.29,381298.0
2016-12-22 12:30:00,12.45,12.46,12.44,12.45,510631.0,8.2967,8.3033,8.29,8.2967,510631.0
2016-12-22 12:40:00,12.45,12.47,12.44,12.46,410968.0,8.2967,8.31,8.29,8.3033,410968.0
2016-12-22 12:50:00,12.47,12.47,12.46,12.46,187573.0,8.31,8.31,8.3033,8.3033,187573.0
2016-12-22 13:00:00,12.46,12.48,12.46,12.48,383658.0,8.3033,8.3166,8.3033,8.3166,383658.0
2016-12-22 13:10:00,12.48,12.49,12.47,12.49,214799.0,8.3166,8.3233,8.31,8.3233,214799.0
2016-12-22 13:20:00,12.49,12.49,12.47,12.48,239771.0,8.3233,8.3233,8.31,8.3166,239771.0
2016-12-22 13:30:00,12.48,12.5,12.47,12.5,308948.0,8.3166,8.33,8.31,8.33,308948.0
2016-12-22 13:40:00,12.5,12.51,12.49,12.51,421283.0,8.33,8.3366,8.3233,8.3366,421283.0
2016-12-22 13:50:00,12.51,12.51,12.5,12.51,244626.0,8.3366,8.3366,8.33,8.3366,244626.0
2016-12-22 14:00:00,12.51,12.51,12.49,12.5,503569.0,8.3366,8.3366,8.3233,8.33,503569.0
2016-12-22 14:10:00,12.5,12.5,12.48,12.48,250840.0,8.33,8.33,8.3166,8.3166,250840.0
2016-12-22 14:20:00,12.48,12.49,12.47,12.49,237139.0,8.3166,8.3233,8.31,8.3233,237139.0
2016-12-22 14:30:00,12.49,12.49,12.47,12.47,239946.0,8.3233,8.3233,8.31,8.31,239946.0
2016-12-22 14:40:00,12.47,12.48,12.44,12.44,780347.0,8.31,8.3166,8.29,8.29,780347.0
2016-12-22 14:50:00,12.44,12.45,12.43,12.43,709069.0,8.29,8.2967,8.2833,8.2833,709069.0
2016-12-22 15:00:00,12.43,12.44,12.41,12.42,815679.0,8.2833,8.29,8.27,8.2767,815679.0
2016-12-22 15:10:00,12.41,12.44,12.41,12.43,695777.0,8.27,8.29,8.27,8.2833,695777.0
2016-12-22 15:20:00,12.43,12.44,12.41,12.44,701112.0,8.2833,8.29,8.27,8.29,701112.0
2016-12-22 15:30:00,12.44,12.44,12.43,12.44,313111.0,8.29,8.29,8.2833,8.29,313111.0
2016-12-22 15:40:00,12.44,12.44,12.41,12.42,1308666.0,8.29,8.29,8.27,8.2767,1308666.0
2016-12-22 15:50:00,12.42,12.42,12.4,12.4,2441460.0,8.2767,8.2767,8.2633,8.2633,2441460.0
2016-12-23 09:30:00,12.43,12.45,12.36,12.39,1617835.0,8.2833,8.2967,8.2367,8.2567,1617835.0
2016-12-23 09:40:00,12.4,12.4,12.37,12.39,592785.0,8.2633,8.2633,8.2433,8.2567,592785.0
2016-12-23 09:50:00,12.39,12.44,12.38,12.42,640397.0,8.2567,8.29,8.25,8.2767,640397.0
2016-12-23 10:00:00,12.43,12.44,12.4,12.42,502503.0,8.2833,8.29,8.2633,8.2767,502503.0
2016-12-23 10:10:00,12.42,12.42,12.38,12.38,399858.0,8.2767,8.2767,8.25,8.25,399858.0
2016-12-23 10:20:00,12.38,12.4,12.36,12.37,662642.0,8.25,8.2633,8.2367,8.2433,662642.0
2016-12-23 10:30:00,12.36,12.4,12.36,12.39,518488.0,8.2367,8.2633,8.2367,8.2567,518488.0
2016-12-23 10:40:00,12.38,12.4,12.37,12.38,366925.0,8.25,8.2633,8.2433,8.25,366925.0
2016-12-23 10:50:00,12.39,12.39,12.37,12.39,257267.0,8.2567,8.2567,8.2433,8.2567,257267.0
2016-12-23 11:00:00,12.39,12.4,12.38,12.4,310969.0,8.2567,8.2633,8.25,8.2633,310969.0
2016-12-23 11:10:00,12.39,12.41,12.38,12.39,463423.0,8.2567,8.27,8.25,8.2567,463423.0
2016-12-23 11:20:00,12.4,12.41,12.38,12.41,347071.0,8.2633,8.27,8.25,8.27,347071.0
2016-12-23 11:30:00,12.41,12.42,12.38,12.42,577420.0,8.27,8.2767,8.25,8.2767,577420.0
2016-12-23 11:40:00,12.41,12.44,12.41,12.44,287827.0,8.27,8.29,8.27,8.29,287827.0
2016-12-23 11:50:00,12.43,12.44,12.4,12.4,561990.0,8.2833,8.29,8.2633,8.2633,561990.0
2016-12-23 12:00:00,12.4,12.43,12.4,12.43,319198.0,8.2633,8.2833,8.2633,8.2833,319198.0
2016-12-23 12:10:00,12.42,12.44,12.42,12.44,221927.0,8.2767,8.29,8.2767,8.29,221927.0
2016-12-23 12:20:00,12.44,12.44,12.43,12.44,193546.0,8.29,8.29,8.2833,8.29,193546.0
2016-12-23 12:30:00,12.44,12.44,12.43,12.44,199435.0,8.29,8.29,8.2833,8.29,199435.0
2016-12-23 12:40:00,12.43,12.45,12.43,12.44,274293.0,8.2833,8.2967,8.2833,8.29,274293.0
2016-12-23 12:50:00,12.44,12.44,12.43,12.43,99911.0,8.29,8.29,8.2833,8.2833,99911.0
2016-12-23 13:00:00,12.43,12.44,12.41,12.42,246792.0,8.2833,8.29,8.27,8.2767,246792.0
2016-12-23 13:10:00,12.41,12.42,12.41,12.42,116720.0,8.27,8.2767,8.27,8.2767,116720.0
2016-12-23 13:20:00,12.42,12.42,12.4,12.41,231284.0,8.2767,8.2767,8.2633,8.27,231284.0
2016-12-23 13:30:00,12.42,12.43,12.41,12.42,347033.0,8.2767,8.2833,8.27,8.2767,347033.0
2016-12-23 13:40:00,12.41,12.42,12.41,12.42,107409.0,8.27,8.2767,8.27,8.2767,107409.0
2016-12-23 13:50:00,12.42,12.43,12.41,12.43,227036.0,8.2767,8.2833,8.27,8.2833,227036.0
2016-12-23 14:00:00,12.42,12.45,12.42,12.44,266767.0,8.2767,8.2967,8.2767,8.29,266767.0
2016-12-23 14:10:00,12.44,12.45,12.44,12.45,140032.0,8.29,8.2967,8.29,8.2967,140032.0
2016-12-23 14:20:00,12.45,12.45,12.44,12.45,154876.0,8.2967,8.2967,8.29,8.2967,154876.0
2016-12-23 14:30:00,12.45,12.45,12.44,12.45,194711.0,8.2967,8.2967,8.29,8.2967,194711.0
2016-12-23 14:40:00,12.45,12.45,12.44,12.45,120851.0,8.2967,8.2967,8.29,8.2967,120851.0
2016-12-23 14:50:00,12.44,12.45,12.44,12.45,119263.0,8.29,8.2967,8.29,8.2967,119263.0
2016-12-23 15:00:00,12.45,12.45,12.44,12.45,108870.0,8.2967,8.2967,8.29,8.2967,108870.0
2016-12-23 15:10:00,12.45,12.45,12.44,12.45,158335.0,8.2967,8.2967,8.29,8.2967,158335.0
2016-12-23 15:20:00,12.45,12.45,12.44,12.45,160626.0,8.2967,8.2967,8.29,8.2967,160626.0
2016-12-23 15:30:00,12.45,12.45,12.43,12.44,360175.0,8.2967,8.2967,8.2833,8.29,360175.0
2016-12-23 15:40:00,12.44,12.44,12.43,12.44,313527.0,8.29,8.29,8.2833,8.29,313527.0
2016-12-23 15:50:00,12.44,12.46,12.43,12.46,1531352.0,8.29,8.3033,8.2833,8.3033,1531352.0
2016-12-27 09:30:00,12.43,12.5,12.42,12.49,2234246.0,8.2833,8.33,8.2767,8.3233,2234246.0
2016-12-27 09:40:00,12.49,12.51,12.47,12.48,1715676.0,8.3233,8.3366,8.31,8.3166,1715676.0
2016-12-27 09:50:00,12.48,12.51,12.47,12.49,1795936.0,8.3166,8.3366,8.31,8.3233,1795936.0
2016-12-27 10:00:00,12.5,12.51,12.48,12.5,820616.0,8.33,8.3366,8.3166,8.33,820616.0
2016-12-27 10:10:00,12.5,12.5,12.47,12.47,566748.0,8.33,8.33,8.31,8.31,566748.0
2016-12-27 10:20:00,12.47,12.48,12.46,12.48,704886.0,8.31,8.3166,8.3033,8.3166,704886.0
2016-12-27 10:30:00,12.48,12.49,12.46,12.48,749940.0,8.3166,8.3233,8.3033,8.3166,749940.0
2016-12-27 10:40:00,12.48,12.48,12.44,12.45,1040656.0,8.3166,8.3166,8.29,8.2967,1040656.0
2016-12-27 10:50:00,12.45,12.47,12.44,12.46,668138.0,8.2967,8.31,8.29,8.3033,668138.0
2016-12-27 11:00:00,12.46,12.49,12.46,12.49,654638.0,8.3033,8.3233,8.3033,8.3233,654638.0
2016-12-27 11:10:00,12.49,12.49,12.47,12.49,1242994.0,8.3233,8.3233,8.31,8.3233,1242994.0
2016-12-27 11:20:00,12.48,12.5,12.47,12.48,768356.0,8.3166,8.33,8.31,8.3166,768356.0
2016-12-27 11:30:00,12.49,12.5,12.48,12.48,800590.0,8.3233,8.33,8.3166,8.3166,800590.0
2016-12-27 11:40:00,12.48,12.49,12.47,12.48,844820.0,8.3166,8.3233,8.31,8.3166,844820.0
2016-12-27 11:50:00,12.47,12.48,12.45,12.45,524436.0,8.31,8.3166,8.2967,8.2967,524436.0
2016-12-27 12:00:00,12.46,12.46,12.43,12.44,539426.0,8.3033,8.3033,8.2833,8.29,539426.0
2016-12-27 12:10:00,12.44,12.44,12.42,12.43,742610.0,8.29,8.29,8.2767,8.2833,742610.0
2016-12-27 12:20:00,12.44,12.45,12.43,12.44,627946.0,8.29,8.2967,8.2833,8.29,627946.0
2016-12-27 12:30:00,12.44,12.44,12.43,12.44,293282.0,8.29,8.29,8.2833,8.29,293282.0
2016-12-27 12:40:00,12.43,12.44,12.43,12.44,449926.0,8.2833,8.29,8.2833,8.29,449926.0
2016-12-27 12:50:00,12.43,12.44,12.42,12.43,603232.0,8.2833,8.29,8.2767,8.2833,603232.0
2016-12-27 13:00:00,12.43,12.43,12.42,12.43,262096.0,8.2833,8.2833,8.2767,8.2833,262096.0
2016-12-27 13:10:00,12.43,12.43,12.42,12.43,331518.0,8.2833,8.2833,8.2767,8.2833,331518.0
2016-12-27 13:20:00,12.43,12.43,12.42,12.43,404116.0,8.2833,8.2833,8.2767,8.2833,404116.0
2016-12-27 13:30:00,12.43,12.43,12.4,12.41,895850.0,8.2833,8.2833,8.2633,8.27,895850.0
2016-12-27 13:40:00,12.42,12.43,12.41,12.42,543096.0,8.2767,8.2833,8.27,8.2767,543096.0
2016-12-27 13:50:00,12.42,12.42,12.41,12.42,490720.0,8.2767,8.2767,8.27,8.2767,490720.0
2016-12-27 14:00:00,12.42,12.43,12.4,12.42,921956.0,8.2767,8.2833,8.2633,8.2767,921956.0
2016-12-27 14:10:00,12.41,12.42,12.4,12.41,898956.0,8.27,8.2767,8.2633,8.27,898956.0
2016-12-27 14:20:00,12.41,12.42,12.4,12.4,622510.0,8.27,8.2767,8.2633,8.2633,622510.0
2016-12-27 14:30:00,12.41,12.41,12.4,12.4,575634.0,8.27,8.27,8.2633,8.2633,575634.0
2016-12-27 14:40:00,12.4,12.41,12.4,12.41,421236.0,8.2633,8.27,8.2633,8.27,421236.0
2016-12-27 14:50:00,12.41,12.41,12.38,12.38,721996.0,8.27,8.27,8.25,8.25,721996.0
2016-12-27 15:00:00,12.38,12.39,12.37,12.38,748080.0,8.25,8.2567,8.2433,8.25,748080.0
2016-12-27 15:10:00,12.38,12.38,12.36,12.36,530802.0,8.25,8.25,8.2367,8.2367,530802.0
2016-12-27 15:20:00,12.36,12.39,12.36,12.38,1143104.0,8.2367,8.2567,8.2367,8.25,1143104.0
2016-12-27 15:30:00,12.38,12.4,12.37,12.39,1492014.0,8.25,8.2633,8.2433,8.2567,1492014.0
2016-12-27 15:40:00,12.39,12.4,12.37,12.38,1423450.0,8.2567,8.2633,8.2433,8.25,1423450.0
2016-12-27 15:50:00,12.38,12.39,12.37,12.39,2175796.0,8.25,8.2567,8.2433,8.2567,2175796.0
2016-12-28 09:30:00,12.37,12.45,12.37,12.41,1403657.0,8.2433,8.2967,8.2433,8.27,1403657.0
2016-12-28 09:40:00,12.41,12.42,12.38,12.38,721200.0,8.27,8.2767,8.25,8.25,721200.0
2016-12-28 09:50:00,12.38,12.39,12.36,12.38,508853.0,8.25,8.2567,8.2367,8.25,508853.0
2016-12-28 10:00:00,12.38,12.39,12.37,12.37,499010.0,8.25,8.2567,8.2433,8.2433,499010.0
2016-12-28 10:10:00,12.37,12.38,12.35,12.37,713324.0,8.2433,8.25,8.23,8.2433,713324.0
2016-12-28 10:20:00,12.36,12.37,12.36,12.37,383695.0,8.2367,8.2433,8.2367,8.2433,383695.0
2016-12-28 10:30:00,12.37,12.37,12.34,12.37,677927.0,8.2433,8.2433,8.2233,8.2433,677927.0
2016-12-28 10:40:00,12.37,12.38,12.35,12.35,661031.0,8.2433,8.25,8.23,8.23,661031.0
2016-12-28 10:50:00,12.36,12.36,12.33,12.34,450635.0,8.2367,8.2367,8.2167,8.2233,450635.0
2016-12-28 11:00:00,12.34,12.35,12.32,12.34,424471.0,8.2233,8.23,8.21,8.2233,424471.0
2016-12-28 11:10:00,12.34,12.34,12.32,12.32,330932.0,8.2233,8.2233,8.21,8.21,330932.0
2016-12-28 11:20:00,12.33,12.35,12.31,12.33,765413.0,8.2167,8.23,8.2034,8.2167,765413.0
2016-12-28 11:30:00,12.33,12.36,12.33,12.34,620065.0,8.2167,8.2367,8.2167,8.2233,620065.0
2016-12-28 11:40:00,12.35,12.35,12.34,12.34,181135.0,8.23,8.23,8.2233,8.2233,181135.0
2016-12-28 11:50:00,12.34,12.35,12.33,12.34,309390.0,8.2233,8.23,8.2167,8.2233,309390.0
2016-12-28 12:00:00,12.34,12.34,12.32,12.33,709549.0,8.2233,8.2233,8.21,8.2167,709549.0
2016-12-28 12:10:00,12.32,12.33,12.29,12.3,684893.0,8.21,8.2167,8.19,8.1967,684893.0
2016-12-28 12:20:00,12.29,12.31,12.27,12.3,612796.0,8.19,8.2034,8.1767,8.1967,612796.0
2016-12-28 12:30:00,12.3,12.31,12.28,12.28,413642.0,8.1967,8.2034,8.1834,8.1834,413642.0
2016-12-28 12:40:00,12.29,12.29,12.25,12.26,580171.0,8.19,8.19,8.1634,8.17,580171.0
2016-12-28 12:50:00,12.26,12.29,12.26,12.28,891110.0,8.17,8.19,8.17,8.1834,891110.0
2016-12-28 13:00:00,12.28,12.3,12.27,12.28,422419.0,8.1834,8.1967,8.1767,8.1834,422419.0
2016-12-28 13:10:00,12.29,12.3,12.27,12.28,456580.0,8.19,8.1967,8.1767,8.1834,456580.0
2016-12-28 13:20:00,12.28,12.28,12.27,12.28,215660.0,8.1834,8.1834,8.1767,8.1834,215660.0
2016-12-28 13:30:00,12.28,12.28,12.26,12.27,301749.0,8.1834,8.1834,8.17,8.1767,301749.0
2016-12-28 13:40:00,12.27,12.28,12.25,12.28,493952.0,8.1767,8.1834,8.1634,8.1834,493952.0
2016-12-28 13:50:00,12.28,12.28,12.25,12.25,469937.0,8.1834,8.1834,8.1634,8.1634,469937.0
2016-12-28 14:00:00,12.25,12.27,12.25,12.27,270776.0,8.1634,8.1767,8.1634,8.1767,270776.0
2016-12-28 14:10:00,12.27,12.27,12.25,12.26,258742.0,8.1767,8.1767,8.1634,8.17,258742.0
2016-12-28 14:20:00,12.26,12.27,12.25,12.26,494512.0,8.17,8.1767,8.1634,8.17,494512.0
2016-12-28 14:30:00,12.26,12.27,12.25,12.27,280070.0,8.17,8.1767,8.1634,8.1767,280070.0
2016-12-28 14:40:00,12.27,12.27,12.26,12.27,163709.0,8.1767,8.1767,8.17,8.1767,163709.0
2016-12-28 14:50:00,12.27,12.27,12.23,12.24,868573.0,8.1767,8.1767,8.15,8.1567,868573.0
2016-12-28 15:00:00,12.24,12.25,12.23,12.23,617139.0,8.1567,8.1634,8.15,8.15,617139.0
2016-12-28 15:10:00,12.23,12.24,12.22,12.23,625394.0,8.15,8.1567,8.1434,8.15,625394.0
2016-12-28 15:20:00,12.23,12.23,12.22,12.22,301978.0,8.15,8.15,8.1434,8.1434,301978.0
2016-12-28 15:30:00,12.23,12.25,12.22,12.25,565151.0,8.15,8.1634,8.1434,8.1634,565151.0
2016-12-28 15:40:00,12.25,12.25,12.22,12.23,808748.0,8.1634,8.1634,8.1434,8.15,808748.0
2016-12-28 15:50:00,12.24,12.25,12.22,12.24,2213380.0,8.1567,8.1634,8.1434,8.1567,2213380.0
2016-12-29 09:30:00,12.25,12.31,12.25,12.27,1436703.0,8.1634,8.2034,8.1634,8.1767,1436703.0
2016-12-29 09:40:00,12.28,12.29,12.23,12.23,471889.0,8.1834,8.19,8.15,8.15,471889.0
2016-12-29 09:50:00,12.23,12.26,12.23,12.24,406024.0,8.15,8.17,8.15,8.1567,406024.0
2016-12-29 10:00:00,12.25,12.27,12.24,12.25,602964.0,8.1634,8.1767,8.1567,8.1634,602964.0
2016-12-29 10:10:00,12.25,12.26,12.23,12.25,431502.0,8.1634,8.17,8.15,8.1634,431502.0
2016-12-29 10:20:00,12.25,12.26,12.23,12.24,503240.0,8.1634,8.17,8.15,8.1567,503240.0
2016-12-29 10:30:00,12.24,12.28,12.24,12.27,559437.0,8.1567,8.1834,8.1567,8.1767,559437.0
2016-12-29 10:40:00,12.27,12.27,12.24,12.26,659798.0,8.1767,8.1767,8.1567,8.17,659798.0
2016-12-29 10:50:00,12.26,12.26,12.24,12.26,727251.0,8.17,8.17,8.1567,8.17,727251.0
2016-12-29 11:00:00,12.26,12.26,12.25,12.26,271201.0,8.17,8.17,8.1634,8.17,271201.0
2016-12-29 11:10:00,12.26,12.27,12.25,12.26,511175.0,8.17,8.1767,8.1634,8.17,511175.0
2016-12-29 11:20:00,12.26,12.27,12.25,12.27,347191.0,8.17,8.1767,8.1634,8.1767,347191.0
2016-12-29 11:30:00,12.27,12.31,12.26,12.28,924549.0,8.1767,8.2034,8.17,8.1834,924549.0
2016-12-29 11:40:00,12.29,12.29,12.27,12.29,421023.0,8.19,8.19,8.1767,8.19,421023.0
2016-12-29 11:50:00,12.29,12.29,12.27,12.28,466329.0,8.19,8.19,8.1767,8.1834,466329.0
2016-12-29 12:00:00,12.28,12.28,12.25,12.26,348817.0,8.1834,8.1834,8.1634,8.17,348817.0
2016-12-29 12:10:00,12.26,12.26,12.24,12.26,413079.0,8.17,8.17,8.1567,8.17,413079.0
2016-12-29 12:20:00,12.26,12.27,12.24,12.26,496946.0,8.17,8.1767,8.1567,8.17,496946.0
2016-12-29 12:30:00,12.26,12.26,12.25,12.26,140492.0,8.17,8.17,8.1634,8.17,140492.0
2016-12-29 12:40:00,12.26,12.27,12.25,12.26,372700.0,8.17,8.1767,8.1634,8.17,372700.0
2016-12-29 12:50:00,12.26,12.26,12.24,12.25,284678.0,8.17,8.17,8.1567,8.1634,284678.0
2016-12-29 13:00:00,12.24,12.25,12.24,12.25,137383.0,8.1567,8.1634,8.1567,8.1634,137383.0
2016-12-29 13:10:00,12.24,12.25,12.24,12.25,142071.0,8.1567,8.1634,8.1567,8.1634,142071.0
2016-12-29 13:20:00,12.25,12.25,12.24,12.25,203751.0,8.1634,8.1634,8.1567,8.1634,203751.0
2016-12-29 13:30:00,12.25,12.25,12.24,12.25,161447.0,8.1634,8.1634,8.1567,8.1634,161447.0
2016-12-29 13:40:00,12.25,12.25,12.24,12.24,110153.0,8.1634,8.1634,8.1567,8.1567,110153.0
2016-12-29 13:50:00,12.25,12.25,12.24,12.25,103800.0,8.1634,8.1634,8.1567,8.1634,103800.0
2016-12-29 14:00:00,12.25,12.27,12.24,12.26,665907.0,8.1634,8.1767,8.1567,8.17,665907.0
2016-12-29 14:10:00,12.27,12.27,12.25,12.26,254318.0,8.1767,8.1767,8.1634,8.17,254318.0
2016-12-29 14:20:00,12.26,12.26,12.25,12.26,278243.0,8.17,8.17,8.1634,8.17,278243.0
2016-12-29 14:30:00,12.25,12.26,12.24,12.25,608279.0,8.1634,8.17,8.1567,8.1634,608279.0
2016-12-29 14:40:00,12.24,12.26,12.24,12.24,356195.0,8.1567,8.17,8.1567,8.1567,356195.0
2016-12-29 14:50:00,12.25,12.25,12.24,12.25,203759.0,8.1634,8.1634,8.1567,8.1634,203759.0
2016-12-29 15:00:00,12.25,12.25,12.24,12.25,542633.0,8.1634,8.1634,8.1567,8.1634,542633.0
2016-12-29 15:10:00,12.25,12.25,12.24,12.25,309423.0,8.1634,8.1634,8.1567,8.1634,309423.0
2016-12-29 15:20:00,12.24,12.25,12.23,12.24,521683.0,8.1567,8.1634,8.15,8.1567,521683.0
2016-12-29 15:30:00,12.23,12.24,12.22,12.22,660819.0,8.15,8.1567,8.1434,8.1434,660819.0
2016-12-29 15:40:00,12.22,12.23,12.22,12.23,412828.0,8.1434,8.15,8.1434,8.15,412828.0
2016-12-29 15:50:00,12.23,12.24,12.22,12.24,1736123.0,8.15,8.1567,8.1434,8.1567,1736123.0
2016-12-30 09:30:00,12.24,12.28,12.22,12.26,1275117.0,8.1567,8.1834,8.1434,8.17,1275117.0
2016-12-30 09:40:00,12.25,12.27,12.24,12.26,378083.0,8.1634,8.1767,8.1567,8.17,378083.0
2016-12-30 09:50:00,12.26,12.26,12.2,12.21,1393791.0,8.17,8.17,8.1301,8.1367,1393791.0
2016-12-30 10:00:00,12.21,12.24,12.2,12.23,737816.0,8.1367,8.1567,8.1301,8.15,737816.0
2016-12-30 10:10:00,12.24,12.24,12.21,12.21,399731.0,8.1567,8.1567,8.1367,8.1367,399731.0
2016-12-30 10:20:00,12.21,12.22,12.18,12.18,683360.0,8.1367,8.1434,8.1167,8.1167,683360.0
2016-12-30 10:30:00,12.18,12.21,12.17,12.18,583995.0,8.1167,8.1367,8.1101,8.1167,583995.0
2016-12-30 10:40:00,12.18,12.19,12.17,12.19,495553.0,8.1167,8.1234,8.1101,8.1234,495553.0
2016-12-30 10:50:00,12.19,12.2,12.17,12.18,571927.0,8.1234,8.1301,8.1101,8.1167,571927.0
2016-12-30 11:00:00,12.19,12.2,12.18,12.19,381190.0,8.1234,8.1301,8.1167,8.1234,381190.0
2016-12-30 11:10:00,12.19,12.19,12.17,12.19,550965.0,8.1234,8.1234,8.1101,8.1234,550965.0
2016-12-30 11:20:00,12.19,12.23,12.18,12.2,1329526.0,8.1234,8.15,8.1167,8.1301,1329526.0
2016-12-30 11:30:00,12.2,12.21,12.19,12.21,376046.0,8.1301,8.1367,8.1234,8.1367,376046.0
2016-12-30 11:40:00,12.2,12.22,12.2,12.21,329310.0,8.1301,8.1434,8.1301,8.1367,329310.0
2016-12-30 11:50:00,12.21,12.21,12.2,12.21,268816.0,8.1367,8.1367,8.1301,8.1367,268816.0
2016-12-30 12:00:00,12.2,12.21,12.18,12.2,661604.0,8.1301,8.1367,8.1167,8.1301,661604.0
2016-12-30 12:10:00,12.2,12.21,12.19,12.2,487886.0,8.1301,8.1367,8.1234,8.1301,487886.0
2016-12-30 12:20:00,12.19,12.2,12.19,12.19,211092.0,8.1234,8.1301,8.1234,8.1234,211092.0
2016-12-30 12:30:00,12.19,12.2,12.17,12.17,462759.0,8.1234,8.1301,8.1101,8.1101,462759.0
2016-12-30 12:40:00,12.18,12.18,12.16,12.16,376230.0,8.1167,8.1167,8.1034,8.1034,376230.0
2016-12-30 12:50:00,12.17,12.17,12.15,12.16,632425.0,8.1101,8.1101,8.0967,8.1034,632425.0
2016-12-30 13:00:00,12.16,12.16,12.15,12.16,318887.0,8.1034,8.1034,8.0967,8.1034,318887.0
2016-12-30 13:10:00,12.15,12.17,12.15,12.17,267081.0,8.0967,8.1101,8.0967,8.1101,267081.0
2016-12-30 13:20:00,12.17,12.17,12.15,12.16,280094.0,8.1101,8.1101,8.0967,8.1034,280094.0
2016-12-30 13:30:00,12.15,12.17,12.15,12.16,389004.0,8.0967,8.1101,8.0967,8.1034,389004.0
2016-12-30 13:40:00,12.16,12.17,12.15,12.15,347572.0,8.1034,8.1101,8.0967,8.0967,347572.0
2016-12-30 13:50:00,12.16,12.16,12.14,12.14,337561.0,8.1034,8.1034,8.0901,8.0901,337561.0
2016-12-30 14:00:00,12.14,12.15,12.14,12.14,279212.0,8.0901,8.0967,8.0901,8.0901,279212.0
2016-12-30 14:10:00,12.14,12.15,12.12,12.14,606428.0,8.0901,8.0967,8.0767,8.0901,606428.0
2016-12-30 14:20:00,12.14,12.14,12.11,12.13,526014.0,8.0901,8.0901,8.0701,8.0834,526014.0
2016-12-30 14:30:00,12.12,12.14,12.12,12.14,388546.0,8.0767,8.0901,8.0767,8.0901,388546.0
2016-12-30 14:40:00,12.13,12.14,12.1,12.11,484086.0,8.0834,8.0901,8.0634,8.0701,484086.0
2016-12-30 14:50:00,12.11,12.11,12.08,12.09,1030828.0,8.0701,8.0701,8.0501,8.0567,1030828.0
2016-12-30 15:00:00,12.1,12.12,12.09,12.11,671009.0,8.0634,8.0767,8.0567,8.0701,671009.0
2016-12-30 15:10:00,12.11,12.12,12.1,12.1,594340.0,8.0701,8.0767,8.0634,8.0634,594340.0
2016-12-30 15:20:00,12.1,12.12,12.1,12.12,440956.0,8.0634,8.0767,8.0634,8.0767,440956.0
2016-12-30 15:30:00,12.12,12.12,12.11,12.12,374411.0,8.0767,8.0767,8.0701,8.0767,374411.0
2016-12-30 15:40:00,12.11,12.12,12.1,12.1,923024.0,8.0701,8.0767,8.0634,8.0634,923024.0
2016-12-30 15:50:00,12.11,12.14,12.1,12.14,2374719.0,8.0701,8.0901,8.0634,8.0901,2374719.0
2017-01-03 09:30:00,12.2,12.22,12.13,12.22,1799902.0,8.1301,8.1434,8.0834,8.1434,1799902.0
2017-01-03 09:40:00,12.22,12.35,12.21,12.31,1904024.0,8.1434,8.23,8.1367,8.2034,1904024.0
2017-01-03 09:50:00,12.31,12.37,12.3,12.36,1117688.0,8.2034,8.2433,8.1967,8.2367,1117688.0
2017-01-03 10:00:00,12.37,12.48,12.36,12.48,1855268.0,8.2433,8.3166,8.2367,8.3166,1855268.0
2017-01-03 10:10:00,12.48,12.49,12.44,12.45,1331134.0,8.3166,8.3233,8.29,8.2967,1331134.0
2017-01-03 10:20:00,12.46,12.48,12.43,12.47,697464.0,8.3033,8.3166,8.2833,8.31,697464.0
2017-01-03 10:30:00,12.47,12.49,12.42,12.44,788364.0,8.31,8.3233,8.2767,8.29,788364.0
2017-01-03 10:40:00,12.44,12.46,12.4,12.4,962734.0,8.29,8.3033,8.2633,8.2633,962734.0
2017-01-03 10:50:00,12.4,12.43,12.37,12.38,762986.0,8.2633,8.2833,8.2433,8.25,762986.0
2017-01-03 11:00:00,12.38,12.43,12.35,12.43,1103589.0,8.25,8.2833,8.23,8.2833,1103589.0
2017-01-03 11:10:00,12.43,12.45,12.4,12.4,1016398.0,8.2833,8.2967,8.2633,8.2633,1016398.0
2017-01-03 11:20:00,12.4,12.45,12.4,12.42,777786.0,8.2633,8.2967,8.2633,8.2767,777786.0
2017-01-03 11:30:00,12.41,12.46,12.41,12.44,853989.0,8.27,8.3033,8.27,8.29,853989.0
2017-01-03 11:40:00,12.44,12.46,12.41,12.45,866545.0,8.29,8.3033,8.27,8.2967,866545.0
2017-01-03 11:50:00,12.45,12.52,12.44,12.52,1619189.0,8.2967,8.3433,8.29,8.3433,1619189.0
2017-01-03 12:00:00,12.52,12.53,12.48,12.53,1547373.0,8.3433,8.35,8.3166,8.35,1547373.0
2017-01-03 12:10:00,12.52,12.54,12.51,12.53,1008808.0,8.3433,8.3566,8.3366,8.35,1008808.0
2017-01-03 12:20:00,12.53,12.53,12.5,12.51,1142841.0,8.35,8.35,8.33,8.3366,1142841.0
2017-01-03 12:30:00,12.51,12.55,12.5,12.54,944556.0,8.3366,8.3633,8.33,8.3566,944556.0
2017-01-03 12:40:00,12.54,12.55,12.51,12.54,695632.0,8.3566,8.3633,8.3366,8.3566,695632.0
2017-01-03 12:50:00,12.55,12.57,12.53,12.54,1031606.0,8.3633,8.3766,8.35,8.3566,1031606.0
2017-01-03 13:00:00,12.53,12.55,12.51,12.51,454173.0,8.35,8.3633,8.3366,8.3366,454173.0
2017-01-03 13:10:00,12.51,12.53,12.51,12.52,279655.0,8.3366,8.35,8.3366,8.3433,279655.0
2017-01-03 13:20:00,12.52,12.55,12.52,12.54,362051.0,8.3433,8.3633,8.3433,8.3566,362051.0
2017-01-03 13:30:00,12.54,12.55,12.51,12.53,582994.0,8.3566,8.3633,8.3366,8.35,582994.0
2017-01-03 13:40:00,12.53,12.53,12.5,12.5,420736.0,8.35,8.35,8.33,8.33,420736.0
2017-01-03 13:50:00,12.51,12.52,12.5,12.51,512666.0,8.3366,8.3433,8.33,8.3366,512666.0
2017-01-03 14:00:00,12.51,12.52,12.5,12.52,237964.0,8.3366,8.3433,8.33,8.3433,237964.0
2017-01-03 14:10:00,12.51,12.52,12.51,12.52,297596.0,8.3366,8.3433,8.3366,8.3433,297596.0
2017-01-03 14:20:00,12.52,12.53,12.51,12.53,344415.0,8.3433,8.35,8.3366,8.35,344415.0
2017-01-03 14:30:00,12.53,12.55,12.52,12.54,823295.0,8.35,8.3633,8.3433,8.3566,823295.0
2017-01-03 14:40:00,12.54,12.57,12.52,12.55,969417.0,8.3566,8.3766,8.3433,8.3633,969417.0
2017-01-03 14:50:00,12.55,12.6,12.55,12.6,825600.0,8.3633,8.3966,8.3633,8.3966,825600.0
2017-01-03 15:00:00,12.6,12.6,12.57,12.58,616966.0,8.3966,8.3966,8.3766,8.3833,616966.0
2017-01-03 15:10:00,12.58,12.59,12.55,12.56,915559.0,8.3833,8.3899,8.3633,8.37,915559.0
2017-01-03 15:20:00,12.55,12.57,12.54,12.57,545181.0,8.3633,8.3766,8.3566,8.3766,545181.0
2017-01-03 15:30:00,12.57,12.58,12.53,12.57,1125203.0,8.3766,8.3833,8.35,8.3766,1125203.0
2017-01-03 15:40:00,12.57,12.6,12.56,12.6,1279198.0,8.3766,8.3966,8.37,8.3966,1279198.0
2017-01-03 15:50:00,12.6,12.6,12.58,12.58,2731401.0,8.3966,8.3966,8.3833,8.3833,2731401.0
2017-01-04 09:30:00,12.77,12.96,12.74,12.89,8217044.0,8.5099,8.6365,8.4899,8.5899,8217044.0
2017-01-04 09:40:00,12.89,12.99,12.87,12.96,3978521.0,8.5899,8.6565,8.5765,8.6365,3978521.0
2017-01-04 09:50:00,12.97,13.0,12.93,12.98,3174189.0,8.6432,8.6632,8.6165,8.6498,3174189.0
2017-01-04 10:00:00,12.99,13.03,12.96,13.01,4472156.0,8.6565,8.6832,8.6365,8.6698,4472156.0
2017-01-04 10:10:00,13.01,13.05,13.0,13.04,2318872.0,8.6698,8.6965,8.6632,8.6898,2318872.0
2017-01-04 10:20:00,13.05,13.09,13.02,13.08,2462667.0,8.6965,8.7231,8.6765,8.7165,2462667.0
2017-01-04 10:30:00,13.07,13.14,13.05,13.13,3606538.0,8.7098,8.7565,8.6965,8.7498,3606538.0
2017-01-04 10:40:00,13.13,13.25,13.13,13.21,2995809.0,8.7498,8.8298,8.7498,8.8031,2995809.0
2017-01-04 10:50:00,13.21,13.22,13.11,13.13,2951719.0,8.8031,8.8098,8.7365,8.7498,2951719.0
2017-01-04 11:00:00,13.14,13.18,13.13,13.14,1115099.0,8.7565,8.7831,8.7498,8.7565,1115099.0
2017-01-04 11:10:00,13.14,13.14,13.08,13.12,1612210.0,8.7565,8.7565,8.7165,8.7431,1612210.0
2017-01-04 11:20:00,13.13,13.18,13.12,13.17,1197295.0,8.7498,8.7831,8.7431,8.7765,1197295.0
2017-01-04 11:30:00,13.16,13.18,13.15,13.18,1043805.0,8.7698,8.7831,8.7631,8.7831,1043805.0
2017-01-04 11:40:00,13.17,13.21,13.17,13.2,1332108.0,8.7765,8.8031,8.7765,8.7964,1332108.0
2017-01-04 11:50:00,13.2,13.23,13.18,13.22,945968.0,8.7964,8.8164,8.7831,8.8098,945968.0
2017-01-04 12:00:00,13.22,13.24,13.22,13.24,834206.0,8.8098,8.8231,8.8098,8.8231,834206.0
2017-01-04 12:10:00,13.23,13.24,13.2,13.21,852444.0,8.8164,8.8231,8.7964,8.8031,852444.0
2017-01-04 12:20:00,13.21,13.22,13.18,13.21,1290308.0,8.8031,8.8098,8.7831,8.8031,1290308.0
2017-01-04 12:30:00,13.21,13.24,13.2,13.22,1210647.0,8.8031,8.8231,8.7964,8.8098,1210647.0
2017-01-04 12:40:00,13.23,13.24,13.22,13.23,1305761.0,8.8164,8.8231,8.8098,8.8164,1305761.0
2017-01-04 12:50:00,13.23,13.24,13.21,13.23,1233964.0,8.8164,8.8231,8.8031,8.8164,1233964.0
2017-01-04 13:00:00,13.23,13.25,13.21,13.23,1533585.0,8.8164,8.8298,8.8031,8.8164,1533585.0
2017-01-04 13:10:00,13.23,13.25,13.22,13.25,673431.0,8.8164,8.8298,8.8098,8.8298,673431.0
2017-01-04 13:20:00,13.24,13.27,13.2,13.21,1874101.0,8.8231,8.8431,8.7964,8.8031,1874101.0
2017-01-04 13:30:00,13.21,13.22,13.16,13.17,1374901.0,8.8031,8.8098,8.7698,8.7765,1374901.0
2017-01-04 13:40:00,13.17,13.2,13.16,13.19,1095273.0,8.7765,8.7964,8.7698,8.7898,1095273.0
2017-01-04 13:50:00,13.2,13.2,13.17,13.2,715486.0,8.7964,8.7964,8.7765,8.7964,715486.0
2017-01-04 14:00:00,13.2,13.21,13.17,13.18,653165.0,8.7964,8.8031,8.7765,8.7831,653165.0
2017-01-04 14:10:00,13.17,13.21,13.17,13.2,509359.0,8.7765,8.8031,8.7765,8.7964,509359.0
2017-01-04 14:20:00,13.21,13.22,13.15,13.17,811090.0,8.8031,8.8098,8.7631,8.7765,811090.0
2017-01-04 14:30:00,13.17,13.19,13.16,13.19,506826.0,8.7765,8.7898,8.7698,8.7898,506826.0
2017-01-04 14:40:00,13.19,13.2,13.13,13.14,786523.0,8.7898,8.7964,8.7498,8.7565,786523.0
2017-01-04 14:50:00,13.15,13.17,13.13,13.14,927740.0,8.7631,8.7765,8.7498,8.7565,927740.0
2017-01-04 15:00:00,13.15,13.2,13.13,13.2,1041485.0,8.7631,8.7964,8.7498,8.7964,1041485.0
2017-01-04 15:10:00,13.2,13.21,13.17,13.18,941385.0,8.7964,8.8031,8.7765,8.7831,941385.0
2017-01-04 15:20:00,13.18,13.19,13.16,13.17,915963.0,8.7831,8.7898,8.7698,8.7765,915963.0
2017-01-04 15:30:00,13.17,13.19,13.15,13.19,1226258.0,8.7765,8.7898,8.7631,8.7898,1226258.0
2017-01-04 15:40:00,13.19,13.21,13.18,13.18,1804592.0,8.7898,8.8031,8.7831,8.7831,1804592.0
2017-01-04 15:50:00,13.19,13.2,13.15,13.17,4462071.0,8.7898,8.7964,8.7631,8.7765,4462071.0
2017-01-05 09:30:00,13.21,13.22,13.13,13.16,2636067.0,8.8031,8.8098,8.7498,8.7698,2636067.0
2017-01-05 09:40:00,13.15,13.2,13.13,13.13,1431797.0,8.7631,8.7964,8.7498,8.7498,1431797.0
2017-01-05 09:50:00,13.13,13.17,13.1,13.13,1556503.0,8.7498,8.7765,8.7298,8.7498,1556503.0
2017-01-05 10:00:00,13.13,13.15,13.09,13.12,1605424.0,8.7498,8.7631,8.7231,8.7431,1605424.0
2017-01-05 10:10:00,13.12,13.14,13.09,13.1,934070.0,8.7431,8.7565,8.7231,8.7298,934070.0
2017-01-05 10:20:00,13.09,13.14,13.09,13.12,498662.0,8.7231,8.7565,8.7231,8.7431,498662.0
2017-01-05 10:30:00,13.12,13.12,13.07,13.11,671496.0,8.7431,8.7431,8.7098,8.7365,671496.0
2017-01-05 10:40:00,13.1,13.12,13.08,13.09,641671.0,8.7298,8.7431,8.7165,8.7231,641671.0
2017-01-05 10:50:00,13.09,13.12,13.07,13.12,1085283.0,8.7231,8.7431,8.7098,8.7431,1085283.0
2017-01-05 11:00:00,13.12,13.13,13.05,13.06,1074726.0,8.7431,8.7498,8.6965,8.7032,1074726.0
2017-01-05 11:10:00,13.07,13.07,13.01,13.02,1107732.0,8.7098,8.7098,8.6698,8.6765,1107732.0
2017-01-05 11:20:00,13.02,13.02,12.97,12.99,2121244.0,8.6765,8.6765,8.6432,8.6565,2121244.0
2017-01-05 11:30:00,13.0,13.0,12.9,12.93,1248433.0,8.6632,8.6632,8.5965,8.6165,1248433.0
2017-01-05 11:40:00,12.92,12.93,12.79,12.84,4671069.0,8.6099,8.6165,8.5232,8.5565,4671069.0
2017-01-05 11:50:00,12.84,12.89,12.82,12.86,1847488.0,8.5565,8.5899,8.5432,8.5699,1847488.0
2017-01-05 12:00:00,12.87,12.89,12.83,12.87,866410.0,8.5765,8.5899,8.5499,8.5765,866410.0
2017-01-05 12:10:00,12.88,12.93,12.87,12.93,918058.0,8.5832,8.6165,8.5765,8.6165,918058.0
2017-01-05 12:20:00,12.93,12.93,12.88,12.9,794140.0,8.6165,8.6165,8.5832,8.5965,794140.0
2017-01-05 12:30:00,12.89,12.95,12.89,12.92,638327.0,8.5899,8.6298,8.5899,8.6099,638327.0
2017-01-05 12:40:00,12.93,12.98,12.92,12.95,2226898.0,8.6165,8.6498,8.6099,8.6298,2226898.0
2017-01-05 12:50:00,12.95,12.96,12.9,12.92,1634756.0,8.6298,8.6365,8.5965,8.6099,1634756.0
2017-01-05 13:00:00,12.91,12.92,12.87,12.87,729051.0,8.6032,8.6099,8.5765,8.5765,729051.0
2017-01-05 13:10:00,12.87,12.88,12.84,12.86,1493181.0,8.5765,8.5832,8.5565,8.5699,1493181.0
2017-01-05 13:20:00,12.86,12.86,12.81,12.85,1293346.0,8.5699,8.5699,8.5366,8.5632,1293346.0
2017-01-05 13:30:00,12.85,12.87,12.83,12.86,1055609.0,8.5632,8.5765,8.5499,8.5699,1055609.0
2017-01-05 13:40:00,12.86,12.86,12.78,12.79,1403325.0,8.5699,8.5699,8.5166,8.5232,1403325.0
2017-01-05 13:50:00,12.79,12.8,12.73,12.76,3705727.0,8.5232,8.5299,8.4832,8.5032,3705727.0
2017-01-05 14:00:00,12.76,12.8,12.73,12.77,2481056.0,8.5032,8.5299,8.4832,8.5099,2481056.0
2017-01-05 14:10:00,12.77,12.81,12.73,12.74,1482060.0,8.5099,8.5366,8.4832,8.4899,1482060.0
2017-01-05 14:20:00,12.75,12.75,12.67,12.68,5494455.0,8.4966,8.4966,8.4433,8.4499,5494455.0
2017-01-05 14:30:00,12.67,12.72,12.63,12.71,2908158.0,8.4433,8.4766,8.4166,8.4699,2908158.0
2017-01-05 14:40:00,12.71,12.75,12.69,12.7,3858866.0,8.4699,8.4966,8.4566,8.4633,3858866.0
2017-01-05 14:50:00,12.71,12.73,12.69,12.7,1682577.0,8.4699,8.4832,8.4566,8.4633,1682577.0
2017-01-05 15:00:00,12.7,12.71,12.66,12.71,1128406.0,8.4633,8.4699,8.4366,8.4699,1128406.0
2017-01-05 15:10:00,12.71,12.72,12.67,12.68,1501915.0,8.4699,8.4766,8.4433,8.4499,1501915.0
2017-01-05 15:20:00,12.68,12.74,12.66,12.73,1780499.0,8.4499,8.4899,8.4366,8.4832,1780499.0
2017-01-05 15:30:00,12.73,12.75,12.71,12.74,1232288.0,8.4832,8.4966,8.4699,8.4899,1232288.0
2017-01-05 15:40:00,12.74,12.76,12.73,12.76,1327772.0,8.4899,8.5032,8.4832,8.5032,1327772.0
2017-01-05 15:50:00,12.76,12.78,12.73,12.76,4539706.0,8.5032,8.5166,8.4832,8.5032,4539706.0
2017-01-06 09:30:00,12.8,12.81,12.64,12.74,2225755.0,8.5299,8.5366,8.4233,8.4899,2225755.0
2017-01-06 09:40:00,12.74,12.75,12.66,12.69,1039662.0,8.4899,8.4966,8.4366,8.4566,1039662.0
2017-01-06 09:50:00,12.69,12.76,12.67,12.75,2009196.0,8.4566,8.5032,8.4433,8.4966,2009196.0
2017-01-06 10:00:00,12.75,12.82,12.75,12.81,1693777.0,8.4966,8.5432,8.4966,8.5366,1693777.0
2017-01-06 10:10:00,12.81,12.84,12.78,12.8,2253051.0,8.5366,8.5565,8.5166,8.5299,2253051.0
2017-01-06 10:20:00,12.8,12.83,12.8,12.83,698764.0,8.5299,8.5499,8.5299,8.5499,698764.0
2017-01-06 10:30:00,12.83,12.84,12.76,12.77,1171517.0,8.5499,8.5565,8.5032,8.5099,1171517.0
2017-01-06 10:40:00,12.77,12.79,12.75,12.78,1478399.0,8.5099,8.5232,8.4966,8.5166,1478399.0
2017-01-06 10:50:00,12.78,12.81,12.77,12.79,701537.0,8.5166,8.5366,8.5099,8.5232,701537.0
2017-01-06 11:00:00,12.79,12.81,12.79,12.81,530130.0,8.5232,8.5366,8.5232,8.5366,530130.0
2017-01-06 11:10:00,12.81,12.82,12.79,12.81,1174062.0,8.5366,8.5432,8.5232,8.5366,1174062.0
2017-01-06 11:20:00,12.81,12.84,12.79,12.83,1046123.0,8.5366,8.5565,8.5232,8.5499,1046123.0
2017-01-06 11:30:00,12.84,12.84,12.77,12.79,1065813.0,8.5565,8.5565,8.5099,8.5232,1065813.0
2017-01-06 11:40:00,12.78,12.81,12.78,12.79,964565.0,8.5166,8.5366,8.5166,8.5232,964565.0
2017-01-06 11:50:00,12.79,12.82,12.76,12.79,967992.0,8.5232,8.5432,8.5032,8.5232,967992.0
2017-01-06 12:00:00,12.79,12.8,12.76,12.78,814548.0,8.5232,8.5299,8.5032,8.5166,814548.0
2017-01-06 12:10:00,12.79,12.81,12.77,12.78,810956.0,8.5232,8.5366,8.5099,8.5166,810956.0
2017-01-06 12:20:00,12.78,12.82,12.77,12.8,750530.0,8.5166,8.5432,8.5099,8.5299,750530.0
2017-01-06 12:30:00,12.8,12.82,12.79,12.81,649459.0,8.5299,8.5432,8.5232,8.5366,649459.0
2017-01-06 12:40:00,12.82,12.82,12.8,12.8,464468.0,8.5432,8.5432,8.5299,8.5299,464468.0
2017-01-06 12:50:00,12.8,12.82,12.8,12.82,334203.0,8.5299,8.5432,8.5299,8.5432,334203.0
2017-01-06 13:00:00,12.82,12.82,12.78,12.78,462767.0,8.5432,8.5432,8.5166,8.5166,462767.0
2017-01-06 13:10:00,12.78,12.8,12.78,12.78,330751.0,8.5166,8.5299,8.5166,8.5166,330751.0
2017-01-06 13:20:00,12.78,12.8,12.78,12.78,314026.0,8.5166,8.5299,8.5166,8.5166,314026.0
2017-01-06 13:30:00,12.78,12.79,12.78,12.79,169491.0,8.5166,8.5232,8.5166,8.5232,169491.0
2017-01-06 13:40:00,12.79,12.79,12.76,12.76,455021.0,8.5232,8.5232,8.5032,8.5032,455021.0
2017-01-06 13:50:00,12.76,12.78,12.76,12.78,345216.0,8.5032,8.5166,8.5032,8.5166,345216.0
2017-01-06 14:00:00,12.78,12.79,12.76,12.79,1101370.0,8.5166,8.5232,8.5032,8.5232,1101370.0
2017-01-06 14:10:00,12.79,12.82,12.78,12.8,805041.0,8.5232,8.5432,8.5166,8.5299,805041.0
2017-01-06 14:20:00,12.8,12.81,12.78,12.79,341970.0,8.5299,8.5366,8.5166,8.5232,341970.0
2017-01-06 14:30:00,12.79,12.8,12.77,12.77,647152.0,8.5232,8.5299,8.5099,8.5099,647152.0
2017-01-06 14:40:00,12.78,12.78,12.76,12.77,479946.0,8.5166,8.5166,8.5032,8.5099,479946.0
2017-01-06 14:50:00,12.77,12.79,12.76,12.79,437910.0,8.5099,8.5232,8.5032,8.5232,437910.0
2017-01-06 15:00:00,12.78,12.79,12.78,12.78,392315.0,8.5166,8.5232,8.5166,8.5166,392315.0
2017-01-06 15:10:00,12.79,12.79,12.78,12.79,297744.0,8.5232,8.5232,8.5166,8.5232,297744.0
2017-01-06 15:20:00,12.79,12.79,12.77,12.77,609116.0,8.5232,8.5232,8.5099,8.5099,609116.0
2017-01-06 15:30:00,12.78,12.78,12.77,12.77,573611.0,8.5166,8.5166,8.5099,8.5099,573611.0
2017-01-06 15:40:00,12.77,12.78,12.77,12.77,698585.0,8.5099,8.5166,8.5099,8.5099,698585.0
2017-01-06 15:50:00,12.78,12.78,12.75,12.76,2307231.0,8.5166,8.5166,8.4966,8.5032,2307231.0
2017-01-09 09:30:00,12.79,12.82,12.77,12.79,1414877.0,8.5232,8.5432,8.5099,8.5232,1414877.0
2017-01-09 09:40:00,12.78,12.82,12.75,12.78,1198260.0,8.5166,8.5432,8.4966,8.5166,1198260.0
2017-01-09 09:50:00,12.78,12.78,12.73,12.74,781422.0,8.5166,8.5166,8.4832,8.4899,781422.0
2017-01-09 10:00:00,12.74,12.75,12.71,12.75,693081.0,8.4899,8.4966,8.4699,8.4966,693081.0
2017-01-09 10:10:00,12.74,12.75,12.73,12.75,417009.0,8.4899,8.4966,8.4832,8.4966,417009.0
2017-01-09 10:20:00,12.75,12.82,12.74,12.82,1027435.0,8.4966,8.5432,8.4899,8.5432,1027435.0
2017-01-09 10:30:00,12.82,12.85,12.81,12.82,630589.0,8.5432,8.5632,8.5366,8.5432,630589.0
2017-01-09 10:40:00,12.83,12.83,12.8,12.83,461251.0,8.5499,8.5499,8.5299,8.5499,461251.0
2017-01-09 10:50:00,12.83,12.85,12.82,12.83,988482.0,8.5499,8.5632,8.5432,8.5499,988482.0
2017-01-09 11:00:00,12.83,12.85,12.81,12.83,1489191.0,8.5499,8.5632,8.5366,8.5499,1489191.0
2017-01-09 11:10:00,12.83,12.86,12.81,12.82,1401700.0,8.5499,8.5699,8.5366,8.5432,1401700.0
2017-01-09 11:20:00,12.81,12.83,12.79,12.81,903507.0,8.5366,8.5499,8.5232,8.5366,903507.0
2017-01-09 11:30:00,12.81,12.81,12.77,12.79,472109.0,8.5366,8.5366,8.5099,8.5232,472109.0
2017-01-09 11:40:00,12.79,12.8,12.76,12.77,433187.0,8.5232,8.5299,8.5032,8.5099,433187.0
2017-01-09 11:50:00,12.76,12.77,12.75,12.76,390439.0,8.5032,8.5099,8.4966,8.5032,390439.0
2017-01-09 12:00:00,12.76,12.77,12.76,12.77,227586.0,8.5032,8.5099,8.5032,8.5099,227586.0
2017-01-09 12:10:00,12.77,12.79,12.76,12.76,374531.0,8.5099,8.5232,8.5032,8.5032,374531.0
2017-01-09 12:20:00,12.77,12.77,12.76,12.77,343163.0,8.5099,8.5099,8.5032,8.5099,343163.0
2017-01-09 12:30:00,12.76,12.77,12.76,12.76,271715.0,8.5032,8.5099,8.5032,8.5032,271715.0
2017-01-09 12:40:00,12.76,12.77,12.71,12.71,1320893.0,8.5032,8.5099,8.4699,8.4699,1320893.0
2017-01-09 12:50:00,12.71,12.74,12.71,12.74,566989.0,8.4699,8.4899,8.4699,8.4899,566989.0
2017-01-09 13:00:00,12.74,12.75,12.73,12.74,223476.0,8.4899,8.4966,8.4832,8.4899,223476.0
2017-01-09 13:10:00,12.75,12.75,12.72,12.74,450796.0,8.4966,8.4966,8.4766,8.4899,450796.0
2017-01-09 13:20:00,12.74,12.74,12.73,12.74,355215.0,8.4899,8.4899,8.4832,8.4899,355215.0
2017-01-09 13:30:00,12.74,12.74,12.71,12.71,1224594.0,8.4899,8.4899,8.4699,8.4699,1224594.0
2017-01-09 13:40:00,12.72,12.73,12.7,12.73,530235.0,8.4766,8.4832,8.4633,8.4832,530235.0
2017-01-09 13:50:00,12.73,12.73,12.67,12.69,3694696.0,8.4832,8.4832,8.4433,8.4566,3694696.0
2017-01-09 14:00:00,12.69,12.72,12.68,12.7,665854.0,8.4566,8.4766,8.4499,8.4633,665854.0
2017-01-09 14:10:00,12.7,12.7,12.65,12.67,708932.0,8.4633,8.4633,8.4299,8.4433,708932.0
2017-01-09 14:20:00,12.68,12.68,12.65,12.67,648674.0,8.4499,8.4499,8.4299,8.4433,648674.0
2017-01-09 14:30:00,12.67,12.68,12.65,12.68,606768.0,8.4433,8.4499,8.4299,8.4499,606768.0
2017-01-09 14:40:00,12.68,12.7,12.67,12.67,1182225.0,8.4499,8.4633,8.4433,8.4433,1182225.0
2017-01-09 14:50:00,12.68,12.7,12.67,12.69,641360.0,8.4499,8.4633,8.4433,8.4566,641360.0
2017-01-09 15:00:00,12.7,12.7,12.69,12.7,777320.0,8.4633,8.4633,8.4566,8.4633,777320.0
2017-01-09 15:10:00,12.69,12.7,12.68,12.68,487566.0,8.4566,8.4633,8.4499,8.4499,487566.0
2017-01-09 15:20:00,12.68,12.71,12.68,12.69,1907981.0,8.4499,8.4699,8.4499,8.4566,1907981.0
2017-01-09 15:30:00,12.69,12.71,12.68,12.69,1280814.0,8.4566,8.4699,8.4499,8.4566,1280814.0
2017-01-09 15:40:00,12.69,12.69,12.68,12.69,813381.0,8.4566,8.4566,8.4499,8.4566,813381.0
2017-01-09 15:50:00,12.69,12.69,12.63,12.63,3681873.0,8.4566,8.4566,8.4166,8.4166,3681873.0
2017-01-10 09:30:00,12.7,12.74,12.66,12.73,1573824.0,8.4633,8.4899,8.4366,8.4832,1573824.0
2017-01-10 09:40:00,12.72,12.74,12.71,12.72,880866.0,8.4766,8.4899,8.4699,8.4766,880866.0
2017-01-10 09:50:00,12.72,12.77,12.7,12.75,2404154.0,8.4766,8.5099,8.4633,8.4966,2404154.0
2017-01-10 10:00:00,12.74,12.76,12.73,12.74,1405940.0,8.4899,8.5032,8.4832,8.4899,1405940.0
2017-01-10 10:10:00,12.75,12.8,12.74,12.79,913246.0,8.4966,8.5299,8.4899,8.5232,913246.0
2017-01-10 10:20:00,12.79,12.79,12.75,12.77,803805.0,8.5232,8.5232,8.4966,8.5099,803805.0
2017-01-10 10:30:00,12.77,12.8,12.76,12.79,776658.0,8.5099,8.5299,8.5032,8.5232,776658.0
2017-01-10 10:40:00,12.79,12.79,12.75,12.78,2538209.0,8.5232,8.5232,8.4966,8.5166,2538209.0
2017-01-10 10:50:00,12.77,12.79,12.75,12.78,1187572.0,8.5099,8.5232,8.4966,8.5166,1187572.0
2017-01-10 11:00:00,12.78,12.81,12.75,12.75,1328854.0,8.5166,8.5366,8.4966,8.4966,1328854.0
2017-01-10 11:10:00,12.75,12.77,12.73,12.76,654922.0,8.4966,8.5099,8.4832,8.5032,654922.0
2017-01-10 11:20:00,12.76,12.76,12.71,12.73,1237761.0,8.5032,8.5032,8.4699,8.4832,1237761.0
2017-01-10 11:30:00,12.73,12.8,12.72,12.76,1476020.0,8.4832,8.5299,8.4766,8.5032,1476020.0
2017-01-10 11:40:00,12.77,12.8,12.75,12.79,1546060.0,8.5099,8.5299,8.4966,8.5232,1546060.0
2017-01-10 11:50:00,12.79,12.8,12.76,12.78,507636.0,8.5232,8.5299,8.5032,8.5166,507636.0
2017-01-10 12:00:00,12.78,12.78,12.75,12.76,622108.0,8.5166,8.5166,8.4966,8.5032,622108.0
2017-01-10 12:10:00,12.76,12.8,12.75,12.77,635606.0,8.5032,8.5299,8.4966,8.5099,635606.0
2017-01-10 12:20:00,12.78,12.8,12.76,12.78,784390.0,8.5166,8.5299,8.5032,8.5166,784390.0
2017-01-10 12:30:00,12.78,12.79,12.77,12.79,199656.0,8.5166,8.5232,8.5099,8.5232,199656.0
2017-01-10 12:40:00,12.79,12.79,12.75,12.76,395637.0,8.5232,8.5232,8.4966,8.5032,395637.0
2017-01-10 12:50:00,12.76,12.78,12.75,12.77,412391.0,8.5032,8.5166,8.4966,8.5099,412391.0
2017-01-10 13:00:00,12.76,12.89,12.71,12.85,8481699.0,8.5032,8.5899,8.4699,8.5632,8481699.0
2017-01-10 13:10:00,12.85,13.0,12.84,12.98,6018816.0,8.5632,8.6632,8.5565,8.6498,6018816.0
2017-01-10 13:20:00,12.99,13.02,12.95,12.99,2899205.0,8.6565,8.6765,8.6298,8.6565,2899205.0
2017-01-10 13:30:00,12.99,12.99,12.95,12.95,951456.0,8.6565,8.6565,8.6298,8.6298,951456.0
2017-01-10 13:40:00,12.96,12.96,12.89,12.94,1508496.0,8.6365,8.6365,8.5899,8.6232,1508496.0
2017-01-10 13:50:00,12.93,12.94,12.87,12.88,969534.0,8.6165,8.6232,8.5765,8.5832,969534.0
2017-01-10 14:00:00,12.87,12.88,12.83,12.83,999536.0,8.5765,8.5832,8.5499,8.5499,999536.0
2017-01-10 14:10:00,12.83,12.84,12.82,12.84,529798.0,8.5499,8.5565,8.5432,8.5565,529798.0
2017-01-10 14:20:00,12.84,12.84,12.8,12.83,827254.0,8.5565,8.5565,8.5299,8.5499,827254.0
2017-01-10 14:30:00,12.83,12.87,12.82,12.87,813023.0,8.5499,8.5765,8.5432,8.5765,813023.0
2017-01-10 14:40:00,12.86,12.89,12.84,12.88,717336.0,8.5699,8.5899,8.5565,8.5832,717336.0
2017-01-10 14:50:00,12.88,12.9,12.84,12.85,1268533.0,8.5832,8.5965,8.5565,8.5632,1268533.0
2017-01-10 15:00:00,12.85,12.86,12.84,12.86,420904.0,8.5632,8.5699,8.5565,8.5699,420904.0
2017-01-10 15:10:00,12.86,12.87,12.83,12.85,1643034.0,8.5699,8.5765,8.5499,8.5632,1643034.0
2017-01-10 15:20:00,12.86,12.88,12.85,12.87,596316.0,8.5699,8.5832,8.5632,8.5765,596316.0
2017-01-10 15:30:00,12.87,12.89,12.86,12.88,634330.0,8.5765,8.5899,8.5699,8.5832,634330.0
2017-01-10 15:40:00,12.88,12.89,12.87,12.88,900809.0,8.5832,8.5899,8.5765,8.5832,900809.0
2017-01-10 15:50:00,12.88,12.89,12.84,12.84,2736704.0,8.5832,8.5899,8.5565,8.5565,2736704.0
2017-01-11 09:30:00,12.69,12.72,12.57,12.58,4471431.0,8.4566,8.4766,8.3766,8.3833,4471431.0
2017-01-11 09:40:00,12.58,12.67,12.58,12.66,2928358.0,8.3833,8.4433,8.3833,8.4366,2928358.0
2017-01-11 09:50:00,12.66,12.68,12.64,12.67,1290374.0,8.4366,8.4499,8.4233,8.4433,1290374.0
2017-01-11 10:00:00,12.67,12.68,12.59,12.6,2103542.0,8.4433,8.4499,8.3899,8.3966,2103542.0
2017-01-11 10:10:00,12.6,12.6,12.51,12.57,3753051.0,8.3966,8.3966,8.3366,8.3766,3753051.0
2017-01-11 10:20:00,12.58,12.58,12.54,12.58,926320.0,8.3833,8.3833,8.3566,8.3833,926320.0
2017-01-11 10:30:00,12.58,12.6,12.55,12.56,1733690.0,8.3833,8.3966,8.3633,8.37,1733690.0
2017-01-11 10:40:00,12.57,12.6,12.55,12.58,1136334.0,8.3766,8.3966,8.3633,8.3833,1136334.0
2017-01-11 10:50:00,12.58,12.59,12.52,12.54,1945030.0,8.3833,8.3899,8.3433,8.3566,1945030.0
2017-01-11 11:00:00,12.54,12.58,12.53,12.58,1076962.0,8.3566,8.3833,8.35,8.3833,1076962.0
2017-01-11 11:10:00,12.58,12.63,12.56,12.63,1050525.0,8.3833,8.4166,8.37,8.4166,1050525.0
2017-01-11 11:20:00,12.62,12.64,12.56,12.57,1141591.0,8.4099,8.4233,8.37,8.3766,1141591.0
2017-01-11 11:30:00,12.57,12.59,12.54,12.57,1173085.0,8.3766,8.3899,8.3566,8.3766,1173085.0
2017-01-11 11:40:00,12.57,12.58,12.54,12.57,916680.0,8.3766,8.3833,8.3566,8.3766,916680.0
2017-01-11 11:50:00,12.56,12.62,12.56,12.61,687418.0,8.37,8.4099,8.37,8.4033,687418.0
2017-01-11 12:00:00,12.61,12.66,12.58,12.63,1720945.0,8.4033,8.4366,8.3833,8.4166,1720945.0
2017-01-11 12:10:00,12.63,12.65,12.61,12.62,474182.0,8.4166,8.4299,8.4033,8.4099,474182.0
2017-01-11 12:20:00,12.62,12.64,12.59,12.63,649750.0,8.4099,8.4233,8.3899,8.4166,649750.0
2017-01-11 12:30:00,12.63,12.65,12.6,12.62,787689.0,8.4166,8.4299,8.3966,8.4099,787689.0
2017-01-11 12:40:00,12.62,12.62,12.58,12.58,858511.0,8.4099,8.4099,8.3833,8.3833,858511.0
2017-01-11 12:50:00,12.58,12.62,12.58,12.6,604103.0,8.3833,8.4099,8.3833,8.3966,604103.0
2017-01-11 13:00:00,12.6,12.62,12.59,12.6,606833.0,8.3966,8.4099,8.3899,8.3966,606833.0
2017-01-11 13:10:00,12.6,12.6,12.57,12.6,527903.0,8.3966,8.3966,8.3766,8.3966,527903.0
2017-01-11 13:20:00,12.6,12.62,12.58,12.59,541521.0,8.3966,8.4099,8.3833,8.3899,541521.0
2017-01-11 13:30:00,12.58,12.62,12.58,12.61,710367.0,8.3833,8.4099,8.3833,8.4033,710367.0
2017-01-11 13:40:00,12.62,12.63,12.6,12.61,581512.0,8.4099,8.4166,8.3966,8.4033,581512.0
2017-01-11 13:50:00,12.61,12.63,12.6,12.62,647260.0,8.4033,8.4166,8.3966,8.4099,647260.0
2017-01-11 14:00:00,12.62,12.64,12.61,12.63,568699.0,8.4099,8.4233,8.4033,8.4166,568699.0
2017-01-11 14:10:00,12.63,12.66,12.62,12.63,689211.0,8.4166,8.4366,8.4099,8.4166,689211.0
2017-01-11 14:20:00,12.63,12.64,12.6,12.61,532408.0,8.4166,8.4233,8.3966,8.4033,532408.0
2017-01-11 14:30:00,12.62,12.65,12.61,12.63,1189981.0,8.4099,8.4299,8.4033,8.4166,1189981.0
2017-01-11 14:40:00,12.64,12.64,12.61,12.62,492661.0,8.4233,8.4233,8.4033,8.4099,492661.0
2017-01-11 14:50:00,12.62,12.62,12.58,12.62,1031826.0,8.4099,8.4099,8.3833,8.4099,1031826.0
2017-01-11 15:00:00,12.62,12.64,12.61,12.62,669083.0,8.4099,8.4233,8.4033,8.4099,669083.0
2017-01-11 15:10:00,12.62,12.65,12.61,12.63,1016468.0,8.4099,8.4299,8.4033,8.4166,1016468.0
2017-01-11 15:20:00,12.63,12.65,12.63,12.65,772943.0,8.4166,8.4299,8.4166,8.4299,772943.0
2017-01-11 15:30:00,12.65,12.65,12.64,12.64,433793.0,8.4299,8.4299,8.4233,8.4233,433793.0
2017-01-11 15:40:00,12.65,12.66,12.64,12.65,1165004.0,8.4299,8.4366,8.4233,8.4299,1165004.0
2017-01-11 15:50:00,12.66,12.67,12.65,12.67,1818767.0,8.4366,8.4433,8.4299,8.4433,1818767.0
2017-01-12 09:30:00,12.66,12.68,12.6,12.63,1223075.0,8.4366,8.4499,8.3966,8.4166,1223075.0
2017-01-12 09:40:00,12.63,12.64,12.59,12.63,707745.0,8.4166,8.4233,8.3899,8.4166,707745.0
2017-01-12 09:50:00,12.63,12.63,12.51,12.53,1676902.0,8.4166,8.4166,8.3366,8.35,1676902.0
2017-01-12 10:00:00,12.54,12.55,12.45,12.48,2376720.0,8.3566,8.3633,8.2967,8.3166,2376720.0
2017-01-12 10:10:00,12.48,12.51,12.47,12.48,1089825.0,8.3166,8.3366,8.31,8.3166,1089825.0
2017-01-12 10:20:00,12.48,12.48,12.41,12.42,1675805.0,8.3166,8.3166,8.27,8.2767,1675805.0
2017-01-12 10:30:00,12.42,12.44,12.41,12.42,1127107.0,8.2767,8.29,8.27,8.2767,1127107.0
2017-01-12 10:40:00,12.42,12.45,12.41,12.42,810243.0,8.2767,8.2967,8.27,8.2767,810243.0
2017-01-12 10:50:00,12.42,12.43,12.4,12.41,1035797.0,8.2767,8.2833,8.2633,8.27,1035797.0
2017-01-12 11:00:00,12.4,12.41,12.35,12.38,2522112.0,8.2633,8.27,8.23,8.25,2522112.0
2017-01-12 11:10:00,12.39,12.51,12.38,12.5,2464447.0,8.2567,8.3366,8.25,8.33,2464447.0
2017-01-12 11:20:00,12.5,12.53,12.47,12.53,1371080.0,8.33,8.35,8.31,8.35,1371080.0
2017-01-12 11:30:00,12.53,12.57,12.5,12.52,1277257.0,8.35,8.3766,8.33,8.3433,1277257.0
2017-01-12 11:40:00,12.53,12.54,12.51,12.53,515582.0,8.35,8.3566,8.3366,8.35,515582.0
2017-01-12 11:50:00,12.53,12.54,12.48,12.5,542273.0,8.35,8.3566,8.3166,8.33,542273.0
2017-01-12 12:00:00,12.51,12.55,12.49,12.54,624912.0,8.3366,8.3633,8.3233,8.3566,624912.0
2017-01-12 12:10:00,12.53,12.59,12.53,12.58,903952.0,8.35,8.3899,8.35,8.3833,903952.0
2017-01-12 12:20:00,12.58,12.58,12.55,12.55,490431.0,8.3833,8.3833,8.3633,8.3633,490431.0
2017-01-12 12:30:00,12.56,12.58,12.55,12.58,358537.0,8.37,8.3833,8.3633,8.3833,358537.0
2017-01-12 12:40:00,12.58,12.6,12.55,12.58,686978.0,8.3833,8.3966,8.3633,8.3833,686978.0
2017-01-12 12:50:00,12.58,12.59,12.57,12.58,342848.0,8.3833,8.3899,8.3766,8.3833,342848.0
2017-01-12 13:00:00,12.58,12.59,12.57,12.59,240082.0,8.3833,8.3899,8.3766,8.3899,240082.0
2017-01-12 13:10:00,12.58,12.6,12.58,12.6,267982.0,8.3833,8.3966,8.3833,8.3966,267982.0
2017-01-12 13:20:00,12.6,12.6,12.58,12.59,311828.0,8.3966,8.3966,8.3833,8.3899,311828.0
2017-01-12 13:30:00,12.59,12.6,12.58,12.6,456468.0,8.3899,8.3966,8.3833,8.3966,456468.0
2017-01-12 13:40:00,12.59,12.61,12.59,12.61,550978.0,8.3899,8.4033,8.3899,8.4033,550978.0
2017-01-12 13:50:00,12.61,12.61,12.59,12.6,336643.0,8.4033,8.4033,8.3899,8.3966,336643.0
2017-01-12 14:00:00,12.59,12.61,12.58,12.59,410543.0,8.3899,8.4033,8.3833,8.3899,410543.0
2017-01-12 14:10:00,12.59,12.6,12.57,12.59,441279.0,8.3899,8.3966,8.3766,8.3899,441279.0
2017-01-12 14:20:00,12.59,12.59,12.56,12.57,264764.0,8.3899,8.3899,8.37,8.3766,264764.0
2017-01-12 14:30:00,12.56,12.6,12.55,12.58,819976.0,8.37,8.3966,8.3633,8.3833,819976.0
2017-01-12 14:40:00,12.58,12.59,12.57,12.58,220447.0,8.3833,8.3899,8.3766,8.3833,220447.0
2017-01-12 14:50:00,12.58,12.6,12.57,12.59,378802.0,8.3833,8.3966,8.3766,8.3899,378802.0
2017-01-12 15:00:00,12.6,12.6,12.56,12.57,292398.0,8.3966,8.3966,8.37,8.3766,292398.0
2017-01-12 15:10:00,12.56,12.57,12.55,12.55,237566.0,8.37,8.3766,8.3633,8.3633,237566.0
2017-01-12 15:20:00,12.55,12.57,12.55,12.57,578228.0,8.3633,8.3766,8.3633,8.3766,578228.0
2017-01-12 15:30:00,12.57,12.58,12.56,12.58,628010.0,8.3766,8.3833,8.37,8.3833,628010.0
2017-01-12 15:40:00,12.58,12.58,12.55,12.57,922906.0,8.3833,8.3833,8.3633,8.3766,922906.0
2017-01-12 15:50:00,12.56,12.59,12.56,12.59,2158254.0,8.37,8.3899,8.37,8.3899,2158254.0
2017-01-13 09:30:00,12.62,12.64,12.58,12.61,1311578.0,8.4099,8.4233,8.3833,8.4033,1311578.0
2017-01-13 09:40:00,12.61,12.67,12.59,12.6,1931511.0,8.4033,8.4433,8.3899,8.3966,1931511.0
2017-01-13 09:50:00,12.6,12.61,12.57,12.58,886733.0,8.3966,8.4033,8.3766,8.3833,886733.0
2017-01-13 10:00:00,12.59,12.62,12.57,12.6,607169.0,8.3899,8.4099,8.3766,8.3966,607169.0
2017-01-13 10:10:00,12.6,12.61,12.58,12.58,424606.0,8.3966,8.4033,8.3833,8.3833,424606.0
2017-01-13 10:20:00,12.58,12.59,12.57,12.58,539595.0,8.3833,8.3899,8.3766,8.3833,539595.0
2017-01-13 10:30:00,12.59,12.59,12.58,12.59,306904.0,8.3899,8.3899,8.3833,8.3899,306904.0
2017-01-13 10:40:00,12.59,12.59,12.55,12.57,503161.0,8.3899,8.3899,8.3633,8.3766,503161.0
2017-01-13 10:50:00,12.57,12.58,12.56,12.57,607511.0,8.3766,8.3833,8.37,8.3766,607511.0
2017-01-13 11:00:00,12.57,12.57,12.52,12.54,1487872.0,8.3766,8.3766,8.3433,8.3566,1487872.0
2017-01-13 11:10:00,12.54,12.55,12.51,12.52,953734.0,8.3566,8.3633,8.3366,8.3433,953734.0
2017-01-13 11:20:00,12.51,12.53,12.51,12.53,578080.0,8.3366,8.35,8.3366,8.35,578080.0
2017-01-13 11:30:00,12.53,12.53,12.51,12.52,496597.0,8.35,8.35,8.3366,8.3433,496597.0
2017-01-13 11:40:00,12.52,12.53,12.5,12.53,733115.0,8.3433,8.35,8.33,8.35,733115.0
2017-01-13 11:50:00,12.53,12.53,12.51,12.52,439844.0,8.35,8.35,8.3366,8.3433,439844.0
2017-01-13 12:00:00,12.52,12.52,12.51,12.52,183070.0,8.3433,8.3433,8.3366,8.3433,183070.0
2017-01-13 12:10:00,12.52,12.52,12.5,12.52,475433.0,8.3433,8.3433,8.33,8.3433,475433.0
2017-01-13 12:20:00,12.52,12.52,12.51,12.52,194397.0,8.3433,8.3433,8.3366,8.3433,194397.0
2017-01-13 12:30:00,12.52,12.52,12.5,12.52,489336.0,8.3433,8.3433,8.33,8.3433,489336.0
2017-01-13 12:40:00,12.52,12.52,12.51,12.51,240580.0,8.3433,8.3433,8.3366,8.3366,240580.0
2017-01-13 12:50:00,12.52,12.54,12.51,12.53,592055.0,8.3433,8.3566,8.3366,8.35,592055.0
2017-01-13 13:00:00,12.53,12.53,12.52,12.53,216163.0,8.35,8.35,8.3433,8.35,216163.0
2017-01-13 13:10:00,12.53,12.54,12.52,12.53,326328.0,8.35,8.3566,8.3433,8.35,326328.0
2017-01-13 13:20:00,12.53,12.53,12.52,12.53,171355.0,8.35,8.35,8.3433,8.35,171355.0
2017-01-13 13:30:00,12.53,12.55,12.52,12.55,503026.0,8.35,8.3633,8.3433,8.3633,503026.0
2017-01-13 13:40:00,12.54,12.56,12.54,12.56,373100.0,8.3566,8.37,8.3566,8.37,373100.0
2017-01-13 13:50:00,12.55,12.57,12.55,12.55,697129.0,8.3633,8.3766,8.3633,8.3633,697129.0
2017-01-13 14:00:00,12.56,12.58,12.54,12.54,734115.0,8.37,8.3833,8.3566,8.3566,734115.0
2017-01-13 14:10:00,12.54,12.56,12.53,12.55,732370.0,8.3566,8.37,8.35,8.3633,732370.0
2017-01-13 14:20:00,12.55,12.57,12.54,12.55,633502.0,8.3633,8.3766,8.3566,8.3633,633502.0
2017-01-13 14:30:00,12.55,12.57,12.54,12.57,586426.0,8.3633,8.3766,8.3566,8.3766,586426.0
2017-01-13 14:40:00,12.57,12.57,12.56,12.57,214558.0,8.3766,8.3766,8.37,8.3766,214558.0
2017-01-13 14:50:00,12.57,12.57,12.55,12.57,533390.0,8.3766,8.3766,8.3633,8.3766,533390.0
2017-01-13 15:00:00,12.57,12.58,12.56,12.58,323666.0,8.3766,8.3833,8.37,8.3833,323666.0
2017-01-13 15:10:00,12.58,12.59,12.56,12.58,910797.0,8.3833,8.3899,8.37,8.3833,910797.0
2017-01-13 15:20:00,12.59,12.6,12.58,12.59,606073.0,8.3899,8.3966,8.3833,8.3899,606073.0
2017-01-13 15:30:00,12.6,12.61,12.59,12.61,732427.0,8.3966,8.4033,8.3899,8.4033,732427.0
2017-01-13 15:40:00,12.61,12.62,12.6,12.62,1006959.0,8.4033,8.4099,8.3966,8.4099,1006959.0
2017-01-13 15:50:00,12.61,12.63,12.6,12.62,2601232.0,8.4033,8.4166,8.3966,8.4099,2601232.0
2017-01-17 09:30:00,12.65,12.73,12.63,12.68,2252851.0,8.4299,8.4832,8.4166,8.4499,2252851.0
2017-01-17 09:40:00,12.68,12.72,12.66,12.66,1363741.0,8.4499,8.4766,8.4366,8.4366,1363741.0
2017-01-17 09:50:00,12.66,12.67,12.61,12.64,1018392.0,8.4366,8.4433,8.4033,8.4233,1018392.0
2017-01-17 10:00:00,12.64,12.65,12.57,12.61,2609654.0,8.4233,8.4299,8.3766,8.4033,2609654.0
2017-01-17 10:10:00,12.6,12.66,12.59,12.64,1137631.0,8.3966,8.4366,8.3899,8.4233,1137631.0
2017-01-17 10:20:00,12.64,12.65,12.6,12.62,530343.0,8.4233,8.4299,8.3966,8.4099,530343.0
2017-01-17 10:30:00,12.62,12.66,12.6,12.65,1172322.0,8.4099,8.4366,8.3966,8.4299,1172322.0
2017-01-17 10:40:00,12.65,12.68,12.64,12.67,2265454.0,8.4299,8.4499,8.4233,8.4433,2265454.0
2017-01-17 10:50:00,12.66,12.69,12.65,12.69,1157945.0,8.4366,8.4566,8.4299,8.4566,1157945.0
2017-01-17 11:00:00,12.68,12.69,12.64,12.64,777999.0,8.4499,8.4566,8.4233,8.4233,777999.0
2017-01-17 11:10:00,12.64,12.65,12.6,12.6,709531.0,8.4233,8.4299,8.3966,8.3966,709531.0
2017-01-17 11:20:00,12.61,12.63,12.6,12.62,686909.0,8.4033,8.4166,8.3966,8.4099,686909.0
2017-01-17 11:30:00,12.62,12.64,12.61,12.63,396000.0,8.4099,8.4233,8.4033,8.4166,396000.0
2017-01-17 11:40:00,12.63,12.64,12.62,12.64,466014.0,8.4166,8.4233,8.4099,8.4233,466014.0
2017-01-17 11:50:00,12.64,12.66,12.63,12.66,508345.0,8.4233,8.4366,8.4166,8.4366,508345.0
2017-01-17 12:00:00,12.66,12.68,12.64,12.65,761245.0,8.4366,8.4499,8.4233,8.4299,761245.0
2017-01-17 12:10:00,12.65,12.66,12.63,12.64,471651.0,8.4299,8.4366,8.4166,8.4233,471651.0
2017-01-17 12:20:00,12.64,12.67,12.64,12.66,288382.0,8.4233,8.4433,8.4233,8.4366,288382.0
2017-01-17 12:30:00,12.66,12.67,12.63,12.64,515250.0,8.4366,8.4433,8.4166,8.4233,515250.0
2017-01-17 12:40:00,12.63,12.66,12.63,12.64,496345.0,8.4166,8.4366,8.4166,8.4233,496345.0
2017-01-17 12:50:00,12.65,12.66,12.64,12.65,432930.0,8.4299,8.4366,8.4233,8.4299,432930.0
2017-01-17 13:00:00,12.66,12.66,12.63,12.65,640332.0,8.4366,8.4366,8.4166,8.4299,640332.0
2017-01-17 13:10:00,12.65,12.66,12.64,12.65,254932.0,8.4299,8.4366,8.4233,8.4299,254932.0
2017-01-17 13:20:00,12.64,12.65,12.63,12.63,242911.0,8.4233,8.4299,8.4166,8.4166,242911.0
2017-01-17 13:30:00,12.63,12.64,12.62,12.62,413427.0,8.4166,8.4233,8.4099,8.4099,413427.0
2017-01-17 13:40:00,12.62,12.63,12.61,12.63,366426.0,8.4099,8.4166,8.4033,8.4166,366426.0
2017-01-17 13:50:00,12.63,12.63,12.61,12.63,364054.0,8.4166,8.4166,8.4033,8.4166,364054.0
2017-01-17 14:00:00,12.63,12.64,12.61,12.62,471333.0,8.4166,8.4233,8.4033,8.4099,471333.0
2017-01-17 14:10:00,12.62,12.62,12.6,12.61,534752.0,8.4099,8.4099,8.3966,8.4033,534752.0
2017-01-17 14:20:00,12.61,12.61,12.57,12.59,1187897.0,8.4033,8.4033,8.3766,8.3899,1187897.0
2017-01-17 14:30:00,12.59,12.6,12.57,12.59,663160.0,8.3899,8.3966,8.3766,8.3899,663160.0
2017-01-17 14:40:00,12.58,12.6,12.57,12.59,457838.0,8.3833,8.3966,8.3766,8.3899,457838.0
2017-01-17 14:50:00,12.59,12.6,12.57,12.6,664000.0,8.3899,8.3966,8.3766,8.3966,664000.0
2017-01-17 15:00:00,12.6,12.6,12.58,12.59,376157.0,8.3966,8.3966,8.3833,8.3899,376157.0
2017-01-17 15:10:00,12.59,12.61,12.58,12.61,566675.0,8.3899,8.4033,8.3833,8.4033,566675.0
2017-01-17 15:20:00,12.61,12.61,12.58,12.59,730313.0,8.4033,8.4033,8.3833,8.3899,730313.0
2017-01-17 15:30:00,12.59,12.6,12.58,12.6,517638.0,8.3899,8.3966,8.3833,8.3966,517638.0
2017-01-17 15:40:00,12.59,12.6,12.58,12.58,859635.0,8.3899,8.3966,8.3833,8.3833,859635.0
2017-01-17 15:50:00,12.59,12.6,12.54,12.6,6466191.0,8.3899,8.3966,8.3566,8.3966,6466191.0
2017-01-18 09:30:00,12.43,12.45,12.32,12.36,2358930.0,8.4168,8.4304,8.3423,8.3694,2358930.0
2017-01-18 09:40:00,12.36,12.39,12.35,12.36,1274895.0,8.3694,8.3897,8.3626,8.3694,1274895.0
2017-01-18 09:50:00,12.35,12.36,12.33,12.36,781269.0,8.3626,8.3694,8.3491,8.3694,781269.0
2017-01-18 10:00:00,12.35,12.36,12.35,12.35,359335.0,8.3626,8.3694,8.3626,8.3626,359335.0
2017-01-18 10:10:00,12.36,12.38,12.35,12.37,742834.0,8.3694,8.383,8.3626,8.3762,742834.0
2017-01-18 10:20:00,12.37,12.37,12.35,12.36,587385.0,8.3762,8.3762,8.3626,8.3694,587385.0
2017-01-18 10:30:00,12.37,12.38,12.35,12.36,865716.0,8.3762,8.383,8.3626,8.3694,865716.0
2017-01-18 10:40:00,12.36,12.37,12.35,12.37,755238.0,8.3694,8.3762,8.3626,8.3762,755238.0
2017-01-18 10:50:00,12.37,12.39,12.36,12.38,578804.0,8.3762,8.3897,8.3694,8.383,578804.0
2017-01-18 11:00:00,12.38,12.39,12.36,12.38,503170.0,8.383,8.3897,8.3694,8.383,503170.0
2017-01-18 11:10:00,12.38,12.4,12.36,12.39,818171.0,8.383,8.3965,8.3694,8.3897,818171.0
2017-01-18 11:20:00,12.38,12.39,12.36,12.37,432791.0,8.383,8.3897,8.3694,8.3762,432791.0
2017-01-18 11:30:00,12.37,12.37,12.35,12.35,575379.0,8.3762,8.3762,8.3626,8.3626,575379.0
2017-01-18 11:40:00,12.36,12.36,12.33,12.34,1220887.0,8.3694,8.3694,8.3491,8.3559,1220887.0
2017-01-18 11:50:00,12.33,12.35,12.31,12.31,817586.0,8.3491,8.3626,8.3356,8.3356,817586.0
2017-01-18 12:00:00,12.31,12.33,12.3,12.33,975155.0,8.3356,8.3491,8.3288,8.3491,975155.0
2017-01-18 12:10:00,12.33,12.34,12.3,12.31,686220.0,8.3491,8.3559,8.3288,8.3356,686220.0
2017-01-18 12:20:00,12.31,12.33,12.31,12.32,334671.0,8.3356,8.3491,8.3356,8.3423,334671.0
2017-01-18 12:30:00,12.32,12.33,12.3,12.31,568561.0,8.3423,8.3491,8.3288,8.3356,568561.0
2017-01-18 12:40:00,12.32,12.33,12.31,12.31,320903.0,8.3423,8.3491,8.3356,8.3356,320903.0
2017-01-18 12:50:00,12.31,12.32,12.3,12.32,548451.0,8.3356,8.3423,8.3288,8.3423,548451.0
2017-01-18 13:00:00,12.31,12.33,12.3,12.33,566505.0,8.3356,8.3491,8.3288,8.3491,566505.0
2017-01-18 13:10:00,12.33,12.34,12.32,12.34,439289.0,8.3491,8.3559,8.3423,8.3559,439289.0
2017-01-18 13:20:00,12.34,12.35,12.33,12.35,510579.0,8.3559,8.3626,8.3491,8.3626,510579.0
2017-01-18 13:30:00,12.35,12.36,12.33,12.36,643085.0,8.3626,8.3694,8.3491,8.3694,643085.0
2017-01-18 13:40:00,12.36,12.37,12.34,12.36,470327.0,8.3694,8.3762,8.3559,8.3694,470327.0
2017-01-18 13:50:00,12.36,12.36,12.34,12.36,313775.0,8.3694,8.3694,8.3559,8.3694,313775.0
2017-01-18 14:00:00,12.36,12.36,12.35,12.36,376163.0,8.3694,8.3694,8.3626,8.3694,376163.0
2017-01-18 14:10:00,12.36,12.37,12.35,12.36,597006.0,8.3694,8.3762,8.3626,8.3694,597006.0
2017-01-18 14:20:00,12.37,12.39,12.36,12.38,1031719.0,8.3762,8.3897,8.3694,8.383,1031719.0
2017-01-18 14:30:00,12.38,12.39,12.38,12.39,215286.0,8.383,8.3897,8.383,8.3897,215286.0
2017-01-18 14:40:00,12.39,12.39,12.36,12.39,804664.0,8.3897,8.3897,8.3694,8.3897,804664.0
2017-01-18 14:50:00,12.39,12.39,12.38,12.38,242432.0,8.3897,8.3897,8.383,8.383,242432.0
2017-01-18 15:00:00,12.38,12.41,12.38,12.38,1214383.0,8.383,8.4033,8.383,8.383,1214383.0
2017-01-18 15:10:00,12.39,12.39,12.37,12.38,453815.0,8.3897,8.3897,8.3762,8.383,453815.0
2017-01-18 15:20:00,12.39,12.39,12.38,12.39,201147.0,8.3897,8.3897,8.383,8.3897,201147.0
2017-01-18 15:30:00,12.39,12.41,12.38,12.41,623348.0,8.3897,8.4033,8.383,8.4033,623348.0
2017-01-18 15:40:00,12.41,12.42,12.39,12.4,992141.0,8.4033,8.41,8.3897,8.3965,992141.0
2017-01-18 15:50:00,12.41,12.42,12.4,12.42,1852494.0,8.4033,8.41,8.3965,8.41,1852494.0
2017-01-19 09:30:00,12.4,12.46,12.38,12.46,1101862.0,8.3965,8.4371,8.383,8.4371,1101862.0
2017-01-19 09:40:00,12.46,12.5,12.44,12.49,1226270.0,8.4371,8.4642,8.4236,8.4574,1226270.0
2017-01-19 09:50:00,12.49,12.56,12.49,12.53,1988972.0,8.4574,8.5048,8.4574,8.4845,1988972.0
2017-01-19 10:00:00,12.53,12.54,12.47,12.47,705788.0,8.4845,8.4913,8.4439,8.4439,705788.0
2017-01-19 10:10:00,12.47,12.49,12.44,12.47,661482.0,8.4439,8.4574,8.4236,8.4439,661482.0
2017-01-19 10:20:00,12.47,12.48,12.46,12.48,337329.0,8.4439,8.4507,8.4371,8.4507,337329.0
2017-01-19 10:30:00,12.48,12.5,12.47,12.49,686106.0,8.4507,8.4642,8.4439,8.4574,686106.0
2017-01-19 10:40:00,12.49,12.49,12.44,12.44,678115.0,8.4574,8.4574,8.4236,8.4236,678115.0
2017-01-19 10:50:00,12.45,12.47,12.43,12.45,867919.0,8.4304,8.4439,8.4168,8.4304,867919.0
2017-01-19 11:00:00,12.45,12.45,12.41,12.44,865514.0,8.4304,8.4304,8.4033,8.4236,865514.0
2017-01-19 11:10:00,12.43,12.44,12.42,12.43,511305.0,8.4168,8.4236,8.41,8.4168,511305.0
2017-01-19 11:20:00,12.43,12.46,12.42,12.44,546478.0,8.4168,8.4371,8.41,8.4236,546478.0
2017-01-19 11:30:00,12.44,12.44,12.42,12.44,218340.0,8.4236,8.4236,8.41,8.4236,218340.0
2017-01-19 11:40:00,12.44,12.47,12.43,12.46,315925.0,8.4236,8.4439,8.4168,8.4371,315925.0
2017-01-19 11:50:00,12.46,12.47,12.44,12.46,434505.0,8.4371,8.4439,8.4236,8.4371,434505.0
2017-01-19 12:00:00,12.45,12.47,12.44,12.44,523826.0,8.4304,8.4439,8.4236,8.4236,523826.0
2017-01-19 12:10:00,12.45,12.46,12.44,12.45,175360.0,8.4304,8.4371,8.4236,8.4304,175360.0
2017-01-19 12:20:00,12.46,12.46,12.43,12.44,358421.0,8.4371,8.4371,8.4168,8.4236,358421.0
2017-01-19 12:30:00,12.44,12.45,12.42,12.43,361188.0,8.4236,8.4304,8.41,8.4168,361188.0
2017-01-19 12:40:00,12.42,12.43,12.4,12.41,448531.0,8.41,8.4168,8.3965,8.4033,448531.0
2017-01-19 12:50:00,12.41,12.43,12.41,12.41,287000.0,8.4033,8.4168,8.4033,8.4033,287000.0
2017-01-19 13:00:00,12.41,12.43,12.4,12.41,525328.0,8.4033,8.4168,8.3965,8.4033,525328.0
2017-01-19 13:10:00,12.41,12.42,12.39,12.39,494970.0,8.4033,8.41,8.3897,8.3897,494970.0
2017-01-19 13:20:00,12.4,12.4,12.37,12.38,655554.0,8.3965,8.3965,8.3762,8.383,655554.0
2017-01-19 13:30:00,12.38,12.4,12.38,12.39,250546.0,8.383,8.3965,8.383,8.3897,250546.0
2017-01-19 13:40:00,12.4,12.43,12.39,12.42,581705.0,8.3965,8.4168,8.3897,8.41,581705.0
2017-01-19 13:50:00,12.42,12.43,12.41,12.42,330269.0,8.41,8.4168,8.4033,8.41,330269.0
2017-01-19 14:00:00,12.42,12.42,12.35,12.35,903420.0,8.41,8.41,8.3626,8.3626,903420.0
2017-01-19 14:10:00,12.36,12.38,12.34,12.34,850533.0,8.3694,8.383,8.3559,8.3559,850533.0
2017-01-19 14:20:00,12.34,12.4,12.34,12.4,551916.0,8.3559,8.3965,8.3559,8.3965,551916.0
2017-01-19 14:30:00,12.4,12.41,12.39,12.4,586778.0,8.3965,8.4033,8.3897,8.3965,586778.0
2017-01-19 14:40:00,12.4,12.44,12.39,12.43,1046009.0,8.3965,8.4236,8.3897,8.4168,1046009.0
2017-01-19 14:50:00,12.43,12.45,12.42,12.43,510267.0,8.4168,8.4304,8.41,8.4168,510267.0
2017-01-19 15:00:00,12.43,12.44,12.42,12.43,851617.0,8.4168,8.4236,8.41,8.4168,851617.0
2017-01-19 15:10:00,12.43,12.45,12.42,12.45,435426.0,8.4168,8.4304,8.41,8.4304,435426.0
2017-01-19 15:20:00,12.45,12.45,12.43,12.44,495409.0,8.4304,8.4304,8.4168,8.4236,495409.0
2017-01-19 15:30:00,12.43,12.44,12.43,12.44,534122.0,8.4168,8.4236,8.4168,8.4236,534122.0
2017-01-19 15:40:00,12.44,12.44,12.41,12.42,1108218.0,8.4236,8.4236,8.4033,8.41,1108218.0
2017-01-19 15:50:00,12.42,12.43,12.41,12.42,1377303.0,8.41,8.4168,8.4033,8.41,1377303.0
2017-01-20 09:30:00,12.45,12.47,12.38,12.47,2684222.0,8.4304,8.4439,8.383,8.4439,2684222.0
2017-01-20 09:40:00,12.47,12.48,12.39,12.4,534235.0,8.4439,8.4507,8.3897,8.3965,534235.0
2017-01-20 09:50:00,12.4,12.41,12.37,12.39,494044.0,8.3965,8.4033,8.3762,8.3897,494044.0
2017-01-20 10:00:00,12.38,12.4,12.36,12.38,700699.0,8.383,8.3965,8.3694,8.383,700699.0
2017-01-20 10:10:00,12.37,12.42,12.37,12.42,556619.0,8.3762,8.41,8.3762,8.41,556619.0
2017-01-20 10:20:00,12.42,12.42,12.39,12.4,443592.0,8.41,8.41,8.3897,8.3965,443592.0
2017-01-20 10:30:00,12.41,12.44,12.4,12.41,441269.0,8.4033,8.4236,8.3965,8.4033,441269.0
2017-01-20 10:40:00,12.41,12.42,12.41,12.42,177545.0,8.4033,8.41,8.4033,8.41,177545.0
2017-01-20 10:50:00,12.42,12.43,12.4,12.43,565923.0,8.41,8.4168,8.3965,8.4168,565923.0
2017-01-20 11:00:00,12.43,12.43,12.41,12.42,545634.0,8.4168,8.4168,8.4033,8.41,545634.0
2017-01-20 11:10:00,12.42,12.43,12.4,12.41,495231.0,8.41,8.4168,8.3965,8.4033,495231.0
2017-01-20 11:20:00,12.41,12.41,12.37,12.37,422582.0,8.4033,8.4033,8.3762,8.3762,422582.0
2017-01-20 11:30:00,12.38,12.4,12.37,12.4,316912.0,8.383,8.3965,8.3762,8.3965,316912.0
2017-01-20 11:40:00,12.4,12.41,12.37,12.38,349707.0,8.3965,8.4033,8.3762,8.383,349707.0
2017-01-20 11:50:00,12.38,12.41,12.38,12.4,315986.0,8.383,8.4033,8.383,8.3965,315986.0
2017-01-20 12:00:00,12.4,12.4,12.33,12.36,1174522.0,8.3965,8.3965,8.3491,8.3694,1174522.0
2017-01-20 12:10:00,12.37,12.38,12.34,12.37,1114634.0,8.3762,8.383,8.3559,8.3762,1114634.0
2017-01-20 12:20:00,12.37,12.38,12.34,12.36,575575.0,8.3762,8.383,8.3559,8.3694,575575.0
2017-01-20 12:30:00,12.36,12.36,12.32,12.34,613772.0,8.3694,8.3694,8.3423,8.3559,613772.0
2017-01-20 12:40:00,12.34,12.35,12.32,12.32,318017.0,8.3559,8.3626,8.3423,8.3423,318017.0
2017-01-20 12:50:00,12.32,12.34,12.31,12.32,761517.0,8.3423,8.3559,8.3356,8.3423,761517.0
2017-01-20 13:00:00,12.33,12.36,12.32,12.36,389150.0,8.3491,8.3694,8.3423,8.3694,389150.0
2017-01-20 13:10:00,12.36,12.36,12.34,12.36,415596.0,8.3694,8.3694,8.3559,8.3694,415596.0
2017-01-20 13:20:00,12.36,12.37,12.35,12.37,185719.0,8.3694,8.3762,8.3626,8.3762,185719.0
2017-01-20 13:30:00,12.37,12.38,12.35,12.37,529094.0,8.3762,8.383,8.3626,8.3762,529094.0
2017-01-20 13:40:00,12.37,12.38,12.36,12.37,492969.0,8.3762,8.383,8.3694,8.3762,492969.0
2017-01-20 13:50:00,12.37,12.38,12.35,12.37,493243.0,8.3762,8.383,8.3626,8.3762,493243.0
2017-01-20 14:00:00,12.37,12.38,12.36,12.38,184235.0,8.3762,8.383,8.3694,8.383,184235.0
2017-01-20 14:10:00,12.37,12.38,12.36,12.37,304756.0,8.3762,8.383,8.3694,8.3762,304756.0
2017-01-20 14:20:00,12.37,12.37,12.33,12.35,493746.0,8.3762,8.3762,8.3491,8.3626,493746.0
2017-01-20 14:30:00,12.35,12.37,12.34,12.35,262727.0,8.3626,8.3762,8.3559,8.3626,262727.0
2017-01-20 14:40:00,12.35,12.37,12.34,12.35,748563.0,8.3626,8.3762,8.3559,8.3626,748563.0
2017-01-20 14:50:00,12.34,12.36,12.34,12.36,255451.0,8.3559,8.3694,8.3559,8.3694,255451.0
2017-01-20 15:00:00,12.35,12.36,12.34,12.35,309038.0,8.3626,8.3694,8.3559,8.3626,309038.0
2017-01-20 15:10:00,12.36,12.37,12.34,12.35,378054.0,8.3694,8.3762,8.3559,8.3626,378054.0
2017-01-20 15:20:00,12.35,12.36,12.34,12.35,509882.0,8.3626,8.3694,8.3559,8.3626,509882.0
2017-01-20 15:30:00,12.35,12.38,12.34,12.38,579330.0,8.3626,8.383,8.3559,8.383,579330.0
2017-01-20 15:40:00,12.38,12.38,12.36,12.37,681553.0,8.383,8.383,8.3694,8.3762,681553.0
2017-01-20 15:50:00,12.37,12.38,12.36,12.38,1498368.0,8.3762,8.383,8.3694,8.383,1498368.0
2017-01-23 09:30:00,12.35,12.37,12.32,12.37,1397927.0,8.3626,8.3762,8.3423,8.3762,1397927.0
2017-01-23 09:40:00,12.36,12.38,12.34,12.37,557414.0,8.3694,8.383,8.3559,8.3762,557414.0
2017-01-23 09:50:00,12.36,12.38,12.35,12.37,776683.0,8.3694,8.383,8.3626,8.3762,776683.0
2017-01-23 10:00:00,12.37,12.37,12.3,12.32,1708609.0,8.3762,8.3762,8.3288,8.3423,1708609.0
2017-01-23 10:10:00,12.32,12.32,12.27,12.29,1656398.0,8.3423,8.3423,8.3085,8.322,1656398.0
2017-01-23 10:20:00,12.28,12.3,12.27,12.28,581060.0,8.3152,8.3288,8.3085,8.3152,581060.0
2017-01-23 10:30:00,12.27,12.29,12.25,12.29,677545.0,8.3085,8.322,8.2949,8.322,677545.0
2017-01-23 10:40:00,12.29,12.3,12.28,12.28,313150.0,8.322,8.3288,8.3152,8.3152,313150.0
2017-01-23 10:50:00,12.29,12.3,12.28,12.29,567340.0,8.322,8.3288,8.3152,8.322,567340.0
2017-01-23 11:00:00,12.29,12.32,12.28,12.29,574324.0,8.322,8.3423,8.3152,8.322,574324.0
2017-01-23 11:10:00,12.29,12.29,12.25,12.27,514335.0,8.322,8.322,8.2949,8.3085,514335.0
2017-01-23 11:20:00,12.27,12.28,12.25,12.27,960086.0,8.3085,8.3152,8.2949,8.3085,960086.0
2017-01-23 11:30:00,12.28,12.28,12.26,12.26,395980.0,8.3152,8.3152,8.3017,8.3017,395980.0
2017-01-23 11:40:00,12.27,12.27,12.22,12.24,2125282.0,8.3085,8.3085,8.2746,8.2882,2125282.0
2017-01-23 11:50:00,12.24,12.25,12.23,12.24,443900.0,8.2882,8.2949,8.2814,8.2882,443900.0
2017-01-23 12:00:00,12.25,12.25,12.22,12.23,702738.0,8.2949,8.2949,8.2746,8.2814,702738.0
2017-01-23 12:10:00,12.23,12.25,12.22,12.25,671452.0,8.2814,8.2949,8.2746,8.2949,671452.0
2017-01-23 12:20:00,12.25,12.27,12.24,12.26,365034.0,8.2949,8.3085,8.2882,8.3017,365034.0
2017-01-23 12:30:00,12.25,12.31,12.25,12.28,804504.0,8.2949,8.3356,8.2949,8.3152,804504.0
2017-01-23 12:40:00,12.28,12.31,12.28,12.29,445728.0,8.3152,8.3356,8.3152,8.322,445728.0
2017-01-23 12:50:00,12.29,12.3,12.28,12.28,311317.0,8.322,8.3288,8.3152,8.3152,311317.0
2017-01-23 13:00:00,12.28,12.3,12.27,12.29,307535.0,8.3152,8.3288,8.3085,8.322,307535.0
2017-01-23 13:10:00,12.29,12.29,12.27,12.28,304629.0,8.322,8.322,8.3085,8.3152,304629.0
2017-01-23 13:20:00,12.28,12.3,12.26,12.27,413023.0,8.3152,8.3288,8.3017,8.3085,413023.0
2017-01-23 13:30:00,12.27,12.32,12.26,12.32,624897.0,8.3085,8.3423,8.3017,8.3423,624897.0
2017-01-23 13:40:00,12.31,12.32,12.28,12.29,407551.0,8.3356,8.3423,8.3152,8.322,407551.0
2017-01-23 13:50:00,12.3,12.31,12.28,12.3,563417.0,8.3288,8.3356,8.3152,8.3288,563417.0
2017-01-23 14:00:00,12.3,12.31,12.28,12.29,326999.0,8.3288,8.3356,8.3152,8.322,326999.0
2017-01-23 14:10:00,12.29,12.29,12.26,12.27,517649.0,8.322,8.322,8.3017,8.3085,517649.0
2017-01-23 14:20:00,12.27,12.27,12.26,12.26,259108.0,8.3085,8.3085,8.3017,8.3017,259108.0
2017-01-23 14:30:00,12.26,12.28,12.26,12.28,441267.0,8.3017,8.3152,8.3017,8.3152,441267.0
2017-01-23 14:40:00,12.28,12.3,12.27,12.28,357901.0,8.3152,8.3288,8.3085,8.3152,357901.0
2017-01-23 14:50:00,12.29,12.3,12.28,12.29,348733.0,8.322,8.3288,8.3152,8.322,348733.0
2017-01-23 15:00:00,12.29,12.29,12.28,12.28,258481.0,8.322,8.322,8.3152,8.3152,258481.0
2017-01-23 15:10:00,12.29,12.29,12.27,12.29,617774.0,8.322,8.322,8.3085,8.322,617774.0
2017-01-23 15:20:00,12.29,12.3,12.28,12.3,290090.0,8.322,8.3288,8.3152,8.3288,290090.0
2017-01-23 15:30:00,12.29,12.32,12.29,12.31,652664.0,8.322,8.3423,8.322,8.3356,652664.0
2017-01-23 15:40:00,12.32,12.33,12.31,12.33,730463.0,8.3423,8.3491,8.3356,8.3491,730463.0
2017-01-23 15:50:00,12.33,12.34,12.31,12.32,2789045.0,8.3491,8.3559,8.3356,8.3423,2789045.0
2017-01-24 09:30:00,12.35,12.44,12.33,12.4,1953113.0,8.3626,8.4236,8.3491,8.3965,1953113.0
2017-01-24 09:40:00,12.4,12.49,12.4,12.45,1972888.0,8.3965,8.4574,8.3965,8.4304,1972888.0
2017-01-24 09:50:00,12.45,12.49,12.43,12.48,874117.0,8.4304,8.4574,8.4168,8.4507,874117.0
2017-01-24 10:00:00,12.48,12.5,12.46,12.46,1453275.0,8.4507,8.4642,8.4371,8.4371,1453275.0
2017-01-24 10:10:00,12.46,12.49,12.46,12.49,764185.0,8.4371,8.4574,8.4371,8.4574,764185.0
2017-01-24 10:20:00,12.48,12.52,12.47,12.51,1355240.0,8.4507,8.4778,8.4439,8.471,1355240.0
2017-01-24 10:30:00,12.51,12.52,12.49,12.49,810297.0,8.471,8.4778,8.4574,8.4574,810297.0
2017-01-24 10:40:00,12.49,12.5,12.48,12.49,386773.0,8.4574,8.4642,8.4507,8.4574,386773.0
2017-01-24 10:50:00,12.5,12.5,12.49,12.5,355386.0,8.4642,8.4642,8.4574,8.4642,355386.0
2017-01-24 11:00:00,12.5,12.52,12.48,12.51,1010776.0,8.4642,8.4778,8.4507,8.471,1010776.0
2017-01-24 11:10:00,12.51,12.52,12.5,12.52,657100.0,8.471,8.4778,8.4642,8.4778,657100.0
2017-01-24 11:20:00,12.52,12.52,12.51,12.51,498658.0,8.4778,8.4778,8.471,8.471,498658.0
2017-01-24 11:30:00,12.52,12.52,12.5,12.52,611552.0,8.4778,8.4778,8.4642,8.4778,611552.0
2017-01-24 11:40:00,12.52,12.54,12.51,12.54,560921.0,8.4778,8.4913,8.471,8.4913,560921.0
2017-01-24 11:50:00,12.54,12.54,12.52,12.53,621042.0,8.4913,8.4913,8.4778,8.4845,621042.0
2017-01-24 12:00:00,12.53,12.54,12.51,12.54,829433.0,8.4845,8.4913,8.471,8.4913,829433.0
2017-01-24 12:10:00,12.54,12.55,12.53,12.53,790636.0,8.4913,8.4981,8.4845,8.4845,790636.0
2017-01-24 12:20:00,12.54,12.55,12.53,12.55,421418.0,8.4913,8.4981,8.4845,8.4981,421418.0
2017-01-24 12:30:00,12.54,12.55,12.53,12.55,441349.0,8.4913,8.4981,8.4845,8.4981,441349.0
2017-01-24 12:40:00,12.54,12.55,12.54,12.54,665241.0,8.4913,8.4981,8.4913,8.4913,665241.0
2017-01-24 12:50:00,12.55,12.55,12.51,12.52,886762.0,8.4981,8.4981,8.471,8.4778,886762.0
2017-01-24 13:00:00,12.52,12.54,12.52,12.53,874112.0,8.4778,8.4913,8.4778,8.4845,874112.0
2017-01-24 13:10:00,12.52,12.54,12.52,12.54,545906.0,8.4778,8.4913,8.4778,8.4913,545906.0
2017-01-24 13:20:00,12.54,12.56,12.53,12.56,515669.0,8.4913,8.5048,8.4845,8.5048,515669.0
2017-01-24 13:30:00,12.56,12.58,12.55,12.57,834124.0,8.5048,8.5184,8.4981,8.5116,834124.0
2017-01-24 13:40:00,12.58,12.58,12.57,12.58,443663.0,8.5184,8.5184,8.5116,8.5184,443663.0
2017-01-24 13:50:00,12.58,12.58,12.57,12.58,334357.0,8.5184,8.5184,8.5116,8.5184,334357.0
2017-01-24 14:00:00,12.58,12.59,12.57,12.59,604660.0,8.5184,8.5252,8.5116,8.5252,604660.0
2017-01-24 14:10:00,12.59,12.6,12.57,12.6,1071349.0,8.5252,8.5319,8.5116,8.5319,1071349.0
2017-01-24 14:20:00,12.59,12.6,12.58,12.59,513968.0,8.5252,8.5319,8.5184,8.5252,513968.0
2017-01-24 14:30:00,12.59,12.6,12.58,12.59,513478.0,8.5252,8.5319,8.5184,8.5252,513478.0
2017-01-24 14:40:00,12.6,12.6,12.59,12.6,339192.0,8.5319,8.5319,8.5252,8.5319,339192.0
2017-01-24 14:50:00,12.6,12.61,12.59,12.61,693910.0,8.5319,8.5387,8.5252,8.5387,693910.0
2017-01-24 15:00:00,12.61,12.61,12.59,12.61,682342.0,8.5387,8.5387,8.5252,8.5387,682342.0
2017-01-24 15:10:00,12.6,12.61,12.6,12.61,558682.0,8.5319,8.5387,8.5319,8.5387,558682.0
2017-01-24 15:20:00,12.61,12.61,12.6,12.61,1180960.0,8.5387,8.5387,8.5319,8.5387,1180960.0
2017-01-24 15:30:00,12.61,12.61,12.6,12.61,835410.0,8.5387,8.5387,8.5319,8.5387,835410.0
2017-01-24 15:40:00,12.6,12.61,12.6,12.61,951977.0,8.5319,8.5387,8.5319,8.5387,951977.0
2017-01-24 15:50:00,12.61,12.61,12.6,12.61,2751646.0,8.5387,8.5387,8.5319,8.5387,2751646.0
2017-01-25 09:30:00,12.71,12.74,12.7,12.73,1969948.0,8.6064,8.6267,8.5996,8.62,1969948.0
2017-01-25 09:40:00,12.73,12.74,12.65,12.66,2011630.0,8.62,8.6267,8.5658,8.5726,2011630.0
2017-01-25 09:50:00,12.67,12.71,12.64,12.71,1241111.0,8.5793,8.6064,8.559,8.6064,1241111.0
2017-01-25 10:00:00,12.71,12.76,12.7,12.76,1798294.0,8.6064,8.6403,8.5996,8.6403,1798294.0
2017-01-25 10:10:00,12.76,12.77,12.74,12.76,1229227.0,8.6403,8.647,8.6267,8.6403,1229227.0
2017-01-25 10:20:00,12.75,12.78,12.75,12.76,997331.0,8.6335,8.6538,8.6335,8.6403,997331.0
2017-01-25 10:30:00,12.75,12.76,12.7,12.73,1150248.0,8.6335,8.6403,8.5996,8.62,1150248.0
2017-01-25 10:40:00,12.73,12.74,12.7,12.71,624324.0,8.62,8.6267,8.5996,8.6064,624324.0
2017-01-25 10:50:00,12.71,12.73,12.69,12.71,896496.0,8.6064,8.62,8.5929,8.6064,896496.0
2017-01-25 11:00:00,12.7,12.74,12.7,12.71,943545.0,8.5996,8.6267,8.5996,8.6064,943545.0
2017-01-25 11:10:00,12.71,12.74,12.7,12.74,575999.0,8.6064,8.6267,8.5996,8.6267,575999.0
2017-01-25 11:20:00,12.74,12.75,12.71,12.72,911136.0,8.6267,8.6335,8.6064,8.6132,911136.0
2017-01-25 11:30:00,12.71,12.73,12.68,12.69,701869.0,8.6064,8.62,8.5861,8.5929,701869.0
2017-01-25 11:40:00,12.68,12.71,12.68,12.71,649644.0,8.5861,8.6064,8.5861,8.6064,649644.0
2017-01-25 11:50:00,12.71,12.71,12.69,12.7,352468.0,8.6064,8.6064,8.5929,8.5996,352468.0
2017-01-25 12:00:00,12.71,12.71,12.68,12.7,488096.0,8.6064,8.6064,8.5861,8.5996,488096.0
2017-01-25 12:10:00,12.7,12.7,12.66,12.66,578030.0,8.5996,8.5996,8.5726,8.5726,578030.0
2017-01-25 12:20:00,12.66,12.69,12.66,12.68,408561.0,8.5726,8.5929,8.5726,8.5861,408561.0
2017-01-25 12:30:00,12.68,12.69,12.67,12.67,328781.0,8.5861,8.5929,8.5793,8.5793,328781.0
2017-01-25 12:40:00,12.67,12.68,12.67,12.68,162163.0,8.5793,8.5861,8.5793,8.5861,162163.0
2017-01-25 12:50:00,12.68,12.7,12.67,12.68,489130.0,8.5861,8.5996,8.5793,8.5861,489130.0
2017-01-25 13:00:00,12.69,12.7,12.68,12.7,187691.0,8.5929,8.5996,8.5861,8.5996,187691.0
2017-01-25 13:10:00,12.7,12.72,12.67,12.69,1003275.0,8.5996,8.6132,8.5793,8.5929,1003275.0
2017-01-25 13:20:00,12.69,12.7,12.68,12.7,393902.0,8.5929,8.5996,8.5861,8.5996,393902.0
2017-01-25 13:30:00,12.7,12.74,12.69,12.72,2588856.0,8.5996,8.6267,8.5929,8.6132,2588856.0
2017-01-25 13:40:00,12.71,12.76,12.71,12.76,1582005.0,8.6064,8.6403,8.6064,8.6403,1582005.0
2017-01-25 13:50:00,12.75,12.79,12.75,12.76,1602945.0,8.6335,8.6606,8.6335,8.6403,1602945.0
2017-01-25 14:00:00,12.75,12.77,12.75,12.75,408078.0,8.6335,8.647,8.6335,8.6335,408078.0
2017-01-25 14:10:00,12.76,12.79,12.75,12.79,1190291.0,8.6403,8.6606,8.6335,8.6606,1190291.0
2017-01-25 14:20:00,12.79,12.79,12.76,12.76,424542.0,8.6606,8.6606,8.6403,8.6403,424542.0
2017-01-25 14:30:00,12.77,12.77,12.75,12.76,503866.0,8.647,8.647,8.6335,8.6403,503866.0
2017-01-25 14:40:00,12.76,12.77,12.75,12.77,449027.0,8.6403,8.647,8.6335,8.647,449027.0
2017-01-25 14:50:00,12.76,12.77,12.75,12.75,535174.0,8.6403,8.647,8.6335,8.6335,535174.0
2017-01-25 15:00:00,12.75,12.77,12.75,12.77,736787.0,8.6335,8.647,8.6335,8.647,736787.0
2017-01-25 15:10:00,12.76,12.8,12.76,12.77,1515977.0,8.6403,8.6674,8.6403,8.647,1515977.0
2017-01-25 15:20:00,12.77,12.8,12.75,12.77,1889653.0,8.647,8.6674,8.6335,8.647,1889653.0
2017-01-25 15:30:00,12.77,12.77,12.73,12.76,1888774.0,8.647,8.647,8.62,8.6403,1888774.0
2017-01-25 15:40:00,12.76,12.78,12.75,12.78,1587256.0,8.6403,8.6538,8.6335,8.6538,1587256.0
2017-01-25 15:50:00,12.78,12.79,12.77,12.79,3179518.0,8.6538,8.6606,8.647,8.6606,3179518.0
2017-01-26 09:30:00,12.65,12.68,12.45,12.47,4674838.0,8.5658,8.5861,8.4304,8.4439,4674838.0
2017-01-26 09:40:00,12.47,12.48,12.35,12.44,3805310.0,8.4439,8.4507,8.3626,8.4236,3805310.0
2017-01-26 09:50:00,12.43,12.44,12.36,12.41,2781858.0,8.4168,8.4236,8.3694,8.4033,2781858.0
2017-01-26 10:00:00,12.41,12.49,12.36,12.45,3184220.0,8.4033,8.4574,8.3694,8.4304,3184220.0
2017-01-26 10:10:00,12.45,12.55,12.44,12.51,2488270.0,8.4304,8.4981,8.4236,8.471,2488270.0
2017-01-26 10:20:00,12.5,12.55,12.45,12.46,1436959.0,8.4642,8.4981,8.4304,8.4371,1436959.0
2017-01-26 10:30:00,12.46,12.49,12.46,12.46,797338.0,8.4371,8.4574,8.4371,8.4371,797338.0
2017-01-26 10:40:00,12.46,12.47,12.38,12.4,1478345.0,8.4371,8.4439,8.383,8.3965,1478345.0
2017-01-26 10:50:00,12.4,12.45,12.39,12.44,1020625.0,8.3965,8.4304,8.3897,8.4236,1020625.0
2017-01-26 11:00:00,12.44,12.46,12.41,12.41,819021.0,8.4236,8.4371,8.4033,8.4033,819021.0
2017-01-26 11:10:00,12.42,12.45,12.41,12.44,983570.0,8.41,8.4304,8.4033,8.4236,983570.0
2017-01-26 11:20:00,12.44,12.44,12.42,12.43,882806.0,8.4236,8.4236,8.41,8.4168,882806.0
2017-01-26 11:30:00,12.43,12.44,12.39,12.42,1218989.0,8.4168,8.4236,8.3897,8.41,1218989.0
2017-01-26 11:40:00,12.43,12.44,12.4,12.41,956383.0,8.4168,8.4236,8.3965,8.4033,956383.0
2017-01-26 11:50:00,12.41,12.44,12.39,12.39,1104942.0,8.4033,8.4236,8.3897,8.3897,1104942.0
2017-01-26 12:00:00,12.4,12.41,12.38,12.39,1140644.0,8.3965,8.4033,8.383,8.3897,1140644.0
2017-01-26 12:10:00,12.39,12.42,12.38,12.4,781769.0,8.3897,8.41,8.383,8.3965,781769.0
2017-01-26 12:20:00,12.39,12.4,12.37,12.38,776786.0,8.3897,8.3965,8.3762,8.383,776786.0
2017-01-26 12:30:00,12.38,12.39,12.37,12.38,734761.0,8.383,8.3897,8.3762,8.383,734761.0
2017-01-26 12:40:00,12.39,12.4,12.37,12.38,882597.0,8.3897,8.3965,8.3762,8.383,882597.0
2017-01-26 12:50:00,12.37,12.38,12.35,12.36,1209658.0,8.3762,8.383,8.3626,8.3694,1209658.0
2017-01-26 13:00:00,12.37,12.42,12.36,12.4,1243991.0,8.3762,8.41,8.3694,8.3965,1243991.0
2017-01-26 13:10:00,12.4,12.4,12.36,12.38,735897.0,8.3965,8.3965,8.3694,8.383,735897.0
2017-01-26 13:20:00,12.37,12.39,12.36,12.37,915923.0,8.3762,8.3897,8.3694,8.3762,915923.0
2017-01-26 13:30:00,12.38,12.39,12.35,12.37,821729.0,8.383,8.3897,8.3626,8.3762,821729.0
2017-01-26 13:40:00,12.38,12.39,12.35,12.38,1044829.0,8.383,8.3897,8.3626,8.383,1044829.0
2017-01-26 13:50:00,12.38,12.42,12.37,12.4,1013251.0,8.383,8.41,8.3762,8.3965,1013251.0
2017-01-26 14:00:00,12.4,12.41,12.39,12.4,744152.0,8.3965,8.4033,8.3897,8.3965,744152.0
2017-01-26 14:10:00,12.39,12.4,12.38,12.4,519274.0,8.3897,8.3965,8.383,8.3965,519274.0
2017-01-26 14:20:00,12.4,12.42,12.38,12.41,998094.0,8.3965,8.41,8.383,8.4033,998094.0
2017-01-26 14:30:00,12.41,12.44,12.4,12.4,967545.0,8.4033,8.4236,8.3965,8.3965,967545.0
2017-01-26 14:40:00,12.41,12.42,12.39,12.4,772996.0,8.4033,8.41,8.3897,8.3965,772996.0
2017-01-26 14:50:00,12.4,12.4,12.38,12.4,595396.0,8.3965,8.3965,8.383,8.3965,595396.0
2017-01-26 15:00:00,12.4,12.4,12.37,12.37,1104619.0,8.3965,8.3965,8.3762,8.3762,1104619.0
2017-01-26 15:10:00,12.38,12.4,12.36,12.4,1816755.0,8.383,8.3965,8.3694,8.3965,1816755.0
2017-01-26 15:20:00,12.4,12.4,12.38,12.4,896763.0,8.3965,8.3965,8.383,8.3965,896763.0
2017-01-26 15:30:00,12.4,12.42,12.39,12.41,1186333.0,8.3965,8.41,8.3897,8.4033,1186333.0
2017-01-26 15:40:00,12.41,12.41,12.37,12.38,1616100.0,8.4033,8.4033,8.3762,8.383,1616100.0
2017-01-26 15:50:00,12.38,12.39,12.37,12.38,2090552.0,8.383,8.3897,8.3762,8.383,2090552.0
2017-01-27 09:30:00,12.49,12.49,12.44,12.46,2496713.0,8.4574,8.4574,8.4236,8.4371,2496713.0
2017-01-27 09:40:00,12.46,12.47,12.41,12.44,1236140.0,8.4371,8.4439,8.4033,8.4236,1236140.0
2017-01-27 09:50:00,12.45,12.48,12.43,12.44,1234737.0,8.4304,8.4507,8.4168,8.4236,1234737.0
2017-01-27 10:00:00,12.44,12.49,12.43,12.47,961338.0,8.4236,8.4574,8.4168,8.4439,961338.0
2017-01-27 10:10:00,12.47,12.48,12.43,12.46,745352.0,8.4439,8.4507,8.4168,8.4371,745352.0
2017-01-27 10:20:00,12.46,12.46,12.41,12.42,612356.0,8.4371,8.4371,8.4033,8.41,612356.0
2017-01-27 10:30:00,12.42,12.46,12.42,12.46,843096.0,8.41,8.4371,8.41,8.4371,843096.0
2017-01-27 10:40:00,12.45,12.46,12.42,12.43,670213.0,8.4304,8.4371,8.41,8.4168,670213.0
2017-01-27 10:50:00,12.43,12.43,12.38,12.4,959644.0,8.4168,8.4168,8.383,8.3965,959644.0
2017-01-27 11:00:00,12.4,12.44,12.39,12.43,645668.0,8.3965,8.4236,8.3897,8.4168,645668.0
2017-01-27 11:10:00,12.44,12.46,12.43,12.46,646831.0,8.4236,8.4371,8.4168,8.4371,646831.0
2017-01-27 11:20:00,12.46,12.49,12.45,12.49,1108026.0,8.4371,8.4574,8.4304,8.4574,1108026.0
2017-01-27 11:30:00,12.49,12.49,12.47,12.48,691959.0,8.4574,8.4574,8.4439,8.4507,691959.0
2017-01-27 11:40:00,12.49,12.5,12.46,12.46,835796.0,8.4574,8.4642,8.4371,8.4371,835796.0
2017-01-27 11:50:00,12.46,12.49,12.45,12.49,612042.0,8.4371,8.4574,8.4304,8.4574,612042.0
2017-01-27 12:00:00,12.49,12.5,12.47,12.49,577150.0,8.4574,8.4642,8.4439,8.4574,577150.0
2017-01-27 12:10:00,12.49,12.5,12.47,12.49,802368.0,8.4574,8.4642,8.4439,8.4574,802368.0
2017-01-27 12:20:00,12.49,12.52,12.49,12.52,882078.0,8.4574,8.4778,8.4574,8.4778,882078.0
2017-01-27 12:30:00,12.52,12.52,12.49,12.49,534398.0,8.4778,8.4778,8.4574,8.4574,534398.0
2017-01-27 12:40:00,12.5,12.5,12.47,12.49,532239.0,8.4642,8.4642,8.4439,8.4574,532239.0
2017-01-27 12:50:00,12.49,12.51,12.48,12.5,362283.0,8.4574,8.471,8.4507,8.4642,362283.0
2017-01-27 13:00:00,12.5,12.51,12.49,12.49,482644.0,8.4642,8.471,8.4574,8.4574,482644.0
2017-01-27 13:10:00,12.5,12.51,12.46,12.48,2019593.0,8.4642,8.471,8.4371,8.4507,2019593.0
2017-01-27 13:20:00,12.49,12.51,12.48,12.5,397367.0,8.4574,8.471,8.4507,8.4642,397367.0
2017-01-27 13:30:00,12.5,12.51,12.49,12.5,285871.0,8.4642,8.471,8.4574,8.4642,285871.0
2017-01-27 13:40:00,12.5,12.53,12.49,12.53,1192829.0,8.4642,8.4845,8.4574,8.4845,1192829.0
2017-01-27 13:50:00,12.52,12.53,12.52,12.53,270550.0,8.4778,8.4845,8.4778,8.4845,270550.0
2017-01-27 14:00:00,12.53,12.53,12.52,12.52,427938.0,8.4845,8.4845,8.4778,8.4778,427938.0
2017-01-27 14:10:00,12.52,12.53,12.52,12.53,246179.0,8.4778,8.4845,8.4778,8.4845,246179.0
2017-01-27 14:20:00,12.53,12.53,12.51,12.52,438843.0,8.4845,8.4845,8.471,8.4778,438843.0
2017-01-27 14:30:00,12.52,12.54,12.51,12.52,1032075.0,8.4778,8.4913,8.471,8.4778,1032075.0
2017-01-27 14:40:00,12.53,12.53,12.5,12.51,913633.0,8.4845,8.4845,8.4642,8.471,913633.0
2017-01-27 14:50:00,12.51,12.53,12.5,12.53,956948.0,8.471,8.4845,8.4642,8.4845,956948.0
2017-01-27 15:00:00,12.53,12.53,12.51,12.51,485270.0,8.4845,8.4845,8.471,8.471,485270.0
2017-01-27 15:10:00,12.52,12.52,12.51,12.52,403761.0,8.4778,8.4778,8.471,8.4778,403761.0
2017-01-27 15:20:00,12.52,12.52,12.49,12.5,1043754.0,8.4778,8.4778,8.4574,8.4642,1043754.0
2017-01-27 15:30:00,12.5,12.51,12.49,12.49,675630.0,8.4642,8.471,8.4574,8.4574,675630.0
2017-01-27 15:40:00,12.5,12.5,12.48,12.49,936117.0,8.4642,8.4642,8.4507,8.4574,936117.0
2017-01-27 15:50:00,12.48,12.5,12.48,12.49,1968567.0,8.4507,8.4642,8.4507,8.4574,1968567.0
2017-01-30 09:30:00,12.46,12.46,12.41,12.46,2282110.0,8.4371,8.4371,8.4033,8.4371,2282110.0
2017-01-30 09:40:00,12.46,12.46,12.4,12.41,2008579.0,8.4371,8.4371,8.3965,8.4033,2008579.0
2017-01-30 09:50:00,12.41,12.41,12.35,12.36,1140909.0,8.4033,8.4033,8.3626,8.3694,1140909.0
2017-01-30 10:00:00,12.36,12.39,12.35,12.36,860575.0,8.3694,8.3897,8.3626,8.3694,860575.0
2017-01-30 10:10:00,12.35,12.36,12.28,12.29,2447074.0,8.3626,8.3694,8.3152,8.322,2447074.0
2017-01-30 10:20:00,12.29,12.34,12.28,12.34,829985.0,8.322,8.3559,8.3152,8.3559,829985.0
2017-01-30 10:30:00,12.34,12.35,12.31,12.33,943731.0,8.3559,8.3626,8.3356,8.3491,943731.0
2017-01-30 10:40:00,12.33,12.34,12.31,12.31,692746.0,8.3491,8.3559,8.3356,8.3356,692746.0
2017-01-30 10:50:00,12.32,12.32,12.3,12.3,642793.0,8.3423,8.3423,8.3288,8.3288,642793.0
2017-01-30 11:00:00,12.3,12.39,12.3,12.34,2419396.0,8.3288,8.3897,8.3288,8.3559,2419396.0
2017-01-30 11:10:00,12.34,12.42,12.33,12.41,2550761.0,8.3559,8.41,8.3491,8.4033,2550761.0
2017-01-30 11:20:00,12.41,12.41,12.36,12.36,793953.0,8.4033,8.4033,8.3694,8.3694,793953.0
2017-01-30 11:30:00,12.36,12.39,12.35,12.39,693662.0,8.3694,8.3897,8.3626,8.3897,693662.0
2017-01-30 11:40:00,12.38,12.41,12.38,12.41,339355.0,8.383,8.4033,8.383,8.4033,339355.0
2017-01-30 11:50:00,12.41,12.41,12.38,12.39,537140.0,8.4033,8.4033,8.383,8.3897,537140.0
2017-01-30 12:00:00,12.38,12.39,12.35,12.36,602241.0,8.383,8.3897,8.3626,8.3694,602241.0
2017-01-30 12:10:00,12.36,12.36,12.34,12.36,372215.0,8.3694,8.3694,8.3559,8.3694,372215.0
2017-01-30 12:20:00,12.36,12.36,12.35,12.36,282434.0,8.3694,8.3694,8.3626,8.3694,282434.0
2017-01-30 12:30:00,12.35,12.36,12.34,12.35,509604.0,8.3626,8.3694,8.3559,8.3626,509604.0
2017-01-30 12:40:00,12.35,12.36,12.34,12.36,387681.0,8.3626,8.3694,8.3559,8.3694,387681.0
2017-01-30 12:50:00,12.36,12.37,12.33,12.34,599652.0,8.3694,8.3762,8.3491,8.3559,599652.0
2017-01-30 13:00:00,12.34,12.34,12.33,12.34,262286.0,8.3559,8.3559,8.3491,8.3559,262286.0
2017-01-30 13:10:00,12.34,12.35,12.33,12.34,213753.0,8.3559,8.3626,8.3491,8.3559,213753.0
2017-01-30 13:20:00,12.35,12.35,12.32,12.35,740078.0,8.3626,8.3626,8.3423,8.3626,740078.0
2017-01-30 13:30:00,12.35,12.36,12.34,12.36,525613.0,8.3626,8.3694,8.3559,8.3694,525613.0
2017-01-30 13:40:00,12.36,12.36,12.34,12.35,366897.0,8.3694,8.3694,8.3559,8.3626,366897.0
2017-01-30 13:50:00,12.35,12.36,12.33,12.35,597062.0,8.3626,8.3694,8.3491,8.3626,597062.0
2017-01-30 14:00:00,12.34,12.36,12.34,12.34,569321.0,8.3559,8.3694,8.3559,8.3559,569321.0
2017-01-30 14:10:00,12.34,12.35,12.32,12.32,413893.0,8.3559,8.3626,8.3423,8.3423,413893.0
2017-01-30 14:20:00,12.33,12.35,12.32,12.32,733097.0,8.3491,8.3626,8.3423,8.3423,733097.0
2017-01-30 14:30:00,12.33,12.33,12.32,12.33,301506.0,8.3491,8.3491,8.3423,8.3491,301506.0
2017-01-30 14:40:00,12.33,12.34,12.31,12.34,1047694.0,8.3491,8.3559,8.3356,8.3559,1047694.0
2017-01-30 14:50:00,12.34,12.35,12.33,12.34,431486.0,8.3559,8.3626,8.3491,8.3559,431486.0
2017-01-30 15:00:00,12.34,12.34,12.31,12.32,597967.0,8.3559,8.3559,8.3356,8.3423,597967.0
2017-01-30 15:10:00,12.32,12.32,12.31,12.32,535839.0,8.3423,8.3423,8.3356,8.3423,535839.0
2017-01-30 15:20:00,12.32,12.33,12.31,12.32,609121.0,8.3423,8.3491,8.3356,8.3423,609121.0
2017-01-30 15:30:00,12.33,12.34,12.32,12.34,680362.0,8.3491,8.3559,8.3423,8.3559,680362.0
2017-01-30 15:40:00,12.34,12.35,12.32,12.34,1707004.0,8.3559,8.3626,8.3423,8.3559,1707004.0
2017-01-30 15:50:00,12.34,12.37,12.33,12.37,2150670.0,8.3559,8.3762,8.3491,8.3762,2150670.0
2017-01-31 09:30:00,12.31,12.37,12.31,12.32,1415778.0,8.3356,8.3762,8.3356,8.3423,1415778.0
2017-01-31 09:40:00,12.32,12.34,12.28,12.29,1160609.0,8.3423,8.3559,8.3152,8.322,1160609.0
2017-01-31 09:50:00,12.28,12.29,12.25,12.26,1425289.0,8.3152,8.322,8.2949,8.3017,1425289.0
2017-01-31 10:00:00,12.26,12.26,12.19,12.22,2387484.0,8.3017,8.3017,8.2543,8.2746,2387484.0
2017-01-31 10:10:00,12.22,12.27,12.22,12.27,734944.0,8.2746,8.3085,8.2746,8.3085,734944.0
2017-01-31 10:20:00,12.27,12.3,12.25,12.27,1220699.0,8.3085,8.3288,8.2949,8.3085,1220699.0
2017-01-31 10:30:00,12.27,12.37,12.26,12.37,2453517.0,8.3085,8.3762,8.3017,8.3762,2453517.0
2017-01-31 10:40:00,12.36,12.38,12.32,12.35,1526830.0,8.3694,8.383,8.3423,8.3626,1526830.0
2017-01-31 10:50:00,12.36,12.39,12.35,12.36,946416.0,8.3694,8.3897,8.3626,8.3694,946416.0
2017-01-31 11:00:00,12.35,12.36,12.32,12.35,362634.0,8.3626,8.3694,8.3423,8.3626,362634.0
2017-01-31 11:10:00,12.35,12.37,12.33,12.34,565241.0,8.3626,8.3762,8.3491,8.3559,565241.0
2017-01-31 11:20:00,12.34,12.38,12.33,12.37,1211876.0,8.3559,8.383,8.3491,8.3762,1211876.0
2017-01-31 11:30:00,12.36,12.37,12.31,12.33,666719.0,8.3694,8.3762,8.3356,8.3491,666719.0
2017-01-31 11:40:00,12.33,12.35,12.32,12.33,704667.0,8.3491,8.3626,8.3423,8.3491,704667.0
2017-01-31 11:50:00,12.33,12.35,12.32,12.32,472288.0,8.3491,8.3626,8.3423,8.3423,472288.0
2017-01-31 12:00:00,12.33,12.34,12.32,12.34,290953.0,8.3491,8.3559,8.3423,8.3559,290953.0
2017-01-31 12:10:00,12.34,12.36,12.33,12.35,456941.0,8.3559,8.3694,8.3491,8.3626,456941.0
2017-01-31 12:20:00,12.36,12.36,12.33,12.33,273232.0,8.3694,8.3694,8.3491,8.3491,273232.0
2017-01-31 12:30:00,12.34,12.34,12.33,12.33,231424.0,8.3559,8.3559,8.3491,8.3491,231424.0
2017-01-31 12:40:00,12.34,12.35,12.33,12.33,406780.0,8.3559,8.3626,8.3491,8.3491,406780.0
2017-01-31 12:50:00,12.33,12.34,12.33,12.34,152504.0,8.3491,8.3559,8.3491,8.3559,152504.0
2017-01-31 13:00:00,12.34,12.34,12.27,12.29,794289.0,8.3559,8.3559,8.3085,8.322,794289.0
2017-01-31 13:10:00,12.29,12.3,12.26,12.29,432287.0,8.322,8.3288,8.3017,8.322,432287.0
2017-01-31 13:20:00,12.29,12.32,12.29,12.31,355712.0,8.322,8.3423,8.322,8.3356,355712.0
2017-01-31 13:30:00,12.31,12.33,12.3,12.33,360298.0,8.3356,8.3491,8.3288,8.3491,360298.0
2017-01-31 13:40:00,12.33,12.33,12.3,12.31,249551.0,8.3491,8.3491,8.3288,8.3356,249551.0
2017-01-31 13:50:00,12.3,12.31,12.27,12.3,978864.0,8.3288,8.3356,8.3085,8.3288,978864.0
2017-01-31 14:00:00,12.3,12.31,12.29,12.3,348137.0,8.3288,8.3356,8.322,8.3288,348137.0
2017-01-31 14:10:00,12.3,12.32,12.29,12.32,348087.0,8.3288,8.3423,8.322,8.3423,348087.0
2017-01-31 14:20:00,12.32,12.35,12.31,12.33,823254.0,8.3423,8.3626,8.3356,8.3491,823254.0
2017-01-31 14:30:00,12.33,12.33,12.31,12.33,328221.0,8.3491,8.3491,8.3356,8.3491,328221.0
2017-01-31 14:40:00,12.33,12.35,12.32,12.35,414035.0,8.3491,8.3626,8.3423,8.3626,414035.0
2017-01-31 14:50:00,12.35,12.38,12.34,12.37,759405.0,8.3626,8.383,8.3559,8.3762,759405.0
2017-01-31 15:00:00,12.37,12.38,12.36,12.38,400393.0,8.3762,8.383,8.3694,8.383,400393.0
2017-01-31 15:10:00,12.37,12.39,12.36,12.37,570876.0,8.3762,8.3897,8.3694,8.3762,570876.0
2017-01-31 15:20:00,12.37,12.38,12.36,12.36,364289.0,8.3762,8.383,8.3694,8.3694,364289.0
2017-01-31 15:30:00,12.37,12.37,12.35,12.35,407758.0,8.3762,8.3762,8.3626,8.3626,407758.0
2017-01-31 15:40:00,12.36,12.37,12.35,12.36,580384.0,8.3694,8.3762,8.3626,8.3694,580384.0
2017-01-31 15:50:00,12.36,12.37,12.34,12.36,2108042.0,8.3694,8.3762,8.3559,8.3694,2108042.0
2017-02-01 09:30:00,12.45,12.51,12.35,12.5,3830763.0,8.4304,8.471,8.3626,8.4642,3830763.0
2017-02-01 09:40:00,12.51,12.58,12.45,12.46,4689433.0,8.471,8.5184,8.4304,8.4371,4689433.0
2017-02-01 09:50:00,12.46,12.56,12.46,12.49,2514887.0,8.4371,8.5048,8.4371,8.4574,2514887.0
2017-02-01 10:00:00,12.5,12.53,12.45,12.51,1682798.0,8.4642,8.4845,8.4304,8.471,1682798.0
2017-02-01 10:10:00,12.51,12.51,12.41,12.44,1270145.0,8.471,8.471,8.4033,8.4236,1270145.0
2017-02-01 10:20:00,12.44,12.45,12.39,12.4,739652.0,8.4236,8.4304,8.3897,8.3965,739652.0
2017-02-01 10:30:00,12.41,12.43,12.34,12.34,1233406.0,8.4033,8.4168,8.3559,8.3559,1233406.0
2017-02-01 10:40:00,12.35,12.4,12.34,12.39,1031895.0,8.3626,8.3965,8.3559,8.3897,1031895.0
2017-02-01 10:50:00,12.4,12.4,12.37,12.38,727653.0,8.3965,8.3965,8.3762,8.383,727653.0
2017-02-01 11:00:00,12.37,12.41,12.37,12.41,464843.0,8.3762,8.4033,8.3762,8.4033,464843.0
2017-02-01 11:10:00,12.4,12.42,12.36,12.37,840499.0,8.3965,8.41,8.3694,8.3762,840499.0
2017-02-01 11:20:00,12.37,12.39,12.35,12.36,752580.0,8.3762,8.3897,8.3626,8.3694,752580.0
2017-02-01 11:30:00,12.36,12.37,12.35,12.36,666399.0,8.3694,8.3762,8.3626,8.3694,666399.0
2017-02-01 11:40:00,12.36,12.37,12.32,12.33,842836.0,8.3694,8.3762,8.3423,8.3491,842836.0
2017-02-01 11:50:00,12.32,12.33,12.3,12.31,898018.0,8.3423,8.3491,8.3288,8.3356,898018.0
2017-02-01 12:00:00,12.32,12.35,12.31,12.32,600196.0,8.3423,8.3626,8.3356,8.3423,600196.0
2017-02-01 12:10:00,12.32,12.33,12.31,12.32,314780.0,8.3423,8.3491,8.3356,8.3423,314780.0
2017-02-01 12:20:00,12.31,12.34,12.3,12.34,541022.0,8.3356,8.3559,8.3288,8.3559,541022.0
2017-02-01 12:30:00,12.33,12.35,12.32,12.33,460988.0,8.3491,8.3626,8.3423,8.3491,460988.0
2017-02-01 12:40:00,12.34,12.34,12.32,12.32,259761.0,8.3559,8.3559,8.3423,8.3423,259761.0
2017-02-01 12:50:00,12.32,12.34,12.31,12.33,692605.0,8.3423,8.3559,8.3356,8.3491,692605.0
2017-02-01 13:00:00,12.33,12.33,12.31,12.33,640089.0,8.3491,8.3491,8.3356,8.3491,640089.0
2017-02-01 13:10:00,12.32,12.33,12.31,12.32,514785.0,8.3423,8.3491,8.3356,8.3423,514785.0
2017-02-01 13:20:00,12.31,12.32,12.28,12.29,1555012.0,8.3356,8.3423,8.3152,8.322,1555012.0
2017-02-01 13:30:00,12.29,12.3,12.27,12.29,1143009.0,8.322,8.3288,8.3085,8.322,1143009.0
2017-02-01 13:40:00,12.29,12.3,12.28,12.28,448672.0,8.322,8.3288,8.3152,8.3152,448672.0
2017-02-01 13:50:00,12.28,12.29,12.25,12.25,781143.0,8.3152,8.322,8.2949,8.2949,781143.0
2017-02-01 14:00:00,12.26,12.29,12.22,12.25,1386515.0,8.3017,8.322,8.2746,8.2949,1386515.0
2017-02-01 14:10:00,12.26,12.29,12.25,12.28,1279032.0,8.3017,8.322,8.2949,8.3152,1279032.0
2017-02-01 14:20:00,12.28,12.29,12.25,12.28,908410.0,8.3152,8.322,8.2949,8.3152,908410.0
2017-02-01 14:30:00,12.28,12.29,12.25,12.28,1146279.0,8.3152,8.322,8.2949,8.3152,1146279.0
2017-02-01 14:40:00,12.29,12.29,12.25,12.28,557483.0,8.322,8.322,8.2949,8.3152,557483.0
2017-02-01 14:50:00,12.27,12.28,12.26,12.28,420815.0,8.3085,8.3152,8.3017,8.3152,420815.0
2017-02-01 15:00:00,12.28,12.3,12.26,12.27,790729.0,8.3152,8.3288,8.3017,8.3085,790729.0
2017-02-01 15:10:00,12.27,12.28,12.26,12.27,358710.0,8.3085,8.3152,8.3017,8.3085,358710.0
2017-02-01 15:20:00,12.27,12.28,12.26,12.28,274345.0,8.3085,8.3152,8.3017,8.3152,274345.0
2017-02-01 15:30:00,12.27,12.32,12.27,12.31,725325.0,8.3085,8.3423,8.3085,8.3356,725325.0
2017-02-01 15:40:00,12.3,12.35,12.3,12.31,2253626.0,8.3288,8.3626,8.3288,8.3356,2253626.0
2017-02-01 15:50:00,12.32,12.34,12.31,12.32,1756386.0,8.3423,8.3559,8.3356,8.3423,1756386.0
2017-02-02 09:30:00,12.3,12.32,12.26,12.29,1358499.0,8.3288,8.3423,8.3017,8.322,1358499.0
2017-02-02 09:40:00,12.28,12.31,12.26,12.28,771824.0,8.3152,8.3356,8.3017,8.3152,771824.0
2017-02-02 09:50:00,12.28,12.31,12.25,12.29,1009217.0,8.3152,8.3356,8.2949,8.322,1009217.0
2017-02-02 10:00:00,12.29,12.31,12.28,12.3,366319.0,8.322,8.3356,8.3152,8.3288,366319.0
2017-02-02 10:10:00,12.3,12.33,12.29,12.32,573062.0,8.3288,8.3491,8.322,8.3423,573062.0
2017-02-02 10:20:00,12.32,12.32,12.27,12.29,537182.0,8.3423,8.3423,8.3085,8.322,537182.0
2017-02-02 10:30:00,12.29,12.33,12.27,12.33,1654162.0,8.322,8.3491,8.3085,8.3491,1654162.0
2017-02-02 10:40:00,12.33,12.35,12.32,12.34,591476.0,8.3491,8.3626,8.3423,8.3559,591476.0
2017-02-02 10:50:00,12.34,12.37,12.32,12.35,1071347.0,8.3559,8.3762,8.3423,8.3626,1071347.0
2017-02-02 11:00:00,12.35,12.37,12.32,12.34,500513.0,8.3626,8.3762,8.3423,8.3559,500513.0
2017-02-02 11:10:00,12.34,12.35,12.32,12.33,371622.0,8.3559,8.3626,8.3423,8.3491,371622.0
2017-02-02 11:20:00,12.33,12.33,12.3,12.33,1490755.0,8.3491,8.3491,8.3288,8.3491,1490755.0
2017-02-02 11:30:00,12.32,12.33,12.3,12.31,410756.0,8.3423,8.3491,8.3288,8.3356,410756.0
2017-02-02 11:40:00,12.3,12.32,12.29,12.3,460658.0,8.3288,8.3423,8.322,8.3288,460658.0
2017-02-02 11:50:00,12.3,12.31,12.27,12.29,861800.0,8.3288,8.3356,8.3085,8.322,861800.0
2017-02-02 12:00:00,12.3,12.33,12.28,12.3,823761.0,8.3288,8.3491,8.3152,8.3288,823761.0
2017-02-02 12:10:00,12.3,12.31,12.28,12.29,296861.0,8.3288,8.3356,8.3152,8.322,296861.0
2017-02-02 12:20:00,12.29,12.29,12.26,12.28,611779.0,8.322,8.322,8.3017,8.3152,611779.0
2017-02-02 12:30:00,12.28,12.3,12.27,12.29,303402.0,8.3152,8.3288,8.3085,8.322,303402.0
2017-02-02 12:40:00,12.29,12.34,12.28,12.33,1472072.0,8.322,8.3559,8.3152,8.3491,1472072.0
2017-02-02 12:50:00,12.32,12.33,12.31,12.33,155272.0,8.3423,8.3491,8.3356,8.3491,155272.0
2017-02-02 13:00:00,12.33,12.34,12.31,12.31,317081.0,8.3491,8.3559,8.3356,8.3356,317081.0
2017-02-02 13:10:00,12.32,12.35,12.3,12.3,941607.0,8.3423,8.3626,8.3288,8.3288,941607.0
2017-02-02 13:20:00,12.3,12.31,12.26,12.27,864267.0,8.3288,8.3356,8.3017,8.3085,864267.0
2017-02-02 13:30:00,12.26,12.28,12.25,12.27,742542.0,8.3017,8.3152,8.2949,8.3085,742542.0
2017-02-02 13:40:00,12.27,12.28,12.26,12.28,674470.0,8.3085,8.3152,8.3017,8.3152,674470.0
2017-02-02 13:50:00,12.27,12.28,12.26,12.26,280724.0,8.3085,8.3152,8.3017,8.3017,280724.0
2017-02-02 14:00:00,12.27,12.27,12.26,12.27,194262.0,8.3085,8.3085,8.3017,8.3085,194262.0
2017-02-02 14:10:00,12.27,12.28,12.25,12.26,760089.0,8.3085,8.3152,8.2949,8.3017,760089.0
2017-02-02 14:20:00,12.26,12.26,12.24,12.24,787823.0,8.3017,8.3017,8.2882,8.2882,787823.0
2017-02-02 14:30:00,12.24,12.25,12.23,12.24,411619.0,8.2882,8.2949,8.2814,8.2882,411619.0
2017-02-02 14:40:00,12.24,12.25,12.23,12.24,495694.0,8.2882,8.2949,8.2814,8.2882,495694.0
2017-02-02 14:50:00,12.24,12.27,12.24,12.25,445125.0,8.2882,8.3085,8.2882,8.2949,445125.0
2017-02-02 15:00:00,12.26,12.27,12.25,12.26,475788.0,8.3017,8.3085,8.2949,8.3017,475788.0
2017-02-02 15:10:00,12.27,12.27,12.25,12.27,584639.0,8.3085,8.3085,8.2949,8.3085,584639.0
2017-02-02 15:20:00,12.26,12.28,12.26,12.28,492403.0,8.3017,8.3152,8.3017,8.3152,492403.0
2017-02-02 15:30:00,12.28,12.29,12.27,12.28,565138.0,8.3152,8.322,8.3085,8.3152,565138.0
2017-02-02 15:40:00,12.29,12.29,12.28,12.29,289633.0,8.322,8.322,8.3152,8.322,289633.0
2017-02-02 15:50:00,12.29,12.29,12.27,12.28,1260808.0,8.322,8.322,8.3085,8.3152,1260808.0
2017-02-03 09:30:00,12.42,12.47,12.39,12.47,3255235.0,8.41,8.4439,8.3897,8.4439,3255235.0
2017-02-03 09:40:00,12.47,12.48,12.42,12.46,1766345.0,8.4439,8.4507,8.41,8.4371,1766345.0
2017-02-03 09:50:00,12.46,12.49,12.45,12.49,1193300.0,8.4371,8.4574,8.4304,8.4574,1193300.0
2017-02-03 10:00:00,12.49,12.52,12.48,12.52,1415513.0,8.4574,8.4778,8.4507,8.4778,1415513.0
2017-02-03 10:10:00,12.52,12.55,12.49,12.55,1927574.0,8.4778,8.4981,8.4574,8.4981,1927574.0
2017-02-03 10:20:00,12.55,12.62,12.54,12.55,3465754.0,8.4981,8.5455,8.4913,8.4981,3465754.0
2017-02-03 10:30:00,12.56,12.57,12.54,12.57,793869.0,8.5048,8.5116,8.4913,8.5116,793869.0
2017-02-03 10:40:00,12.57,12.59,12.54,12.59,1219181.0,8.5116,8.5252,8.4913,8.5252,1219181.0
2017-02-03 10:50:00,12.59,12.59,12.56,12.57,503659.0,8.5252,8.5252,8.5048,8.5116,503659.0
2017-02-03 11:00:00,12.57,12.6,12.56,12.6,1223855.0,8.5116,8.5319,8.5048,8.5319,1223855.0
2017-02-03 11:10:00,12.6,12.6,12.57,12.59,558036.0,8.5319,8.5319,8.5116,8.5252,558036.0
2017-02-03 11:20:00,12.58,12.59,12.55,12.57,741407.0,8.5184,8.5252,8.4981,8.5116,741407.0
2017-02-03 11:30:00,12.57,12.58,12.55,12.56,468051.0,8.5116,8.5184,8.4981,8.5048,468051.0
2017-02-03 11:40:00,12.57,12.58,12.52,12.56,1261394.0,8.5116,8.5184,8.4778,8.5048,1261394.0
2017-02-03 11:50:00,12.55,12.56,12.53,12.54,415606.0,8.4981,8.5048,8.4845,8.4913,415606.0
2017-02-03 12:00:00,12.55,12.56,12.54,12.56,376247.0,8.4981,8.5048,8.4913,8.5048,376247.0
2017-02-03 12:10:00,12.56,12.56,12.55,12.56,147080.0,8.5048,8.5048,8.4981,8.5048,147080.0
2017-02-03 12:20:00,12.56,12.57,12.55,12.55,397710.0,8.5048,8.5116,8.4981,8.4981,397710.0
2017-02-03 12:30:00,12.55,12.57,12.54,12.54,607366.0,8.4981,8.5116,8.4913,8.4913,607366.0
2017-02-03 12:40:00,12.55,12.55,12.54,12.54,230597.0,8.4981,8.4981,8.4913,8.4913,230597.0
2017-02-03 12:50:00,12.54,12.55,12.52,12.53,835597.0,8.4913,8.4981,8.4778,8.4845,835597.0
2017-02-03 13:00:00,12.54,12.54,12.52,12.52,206523.0,8.4913,8.4913,8.4778,8.4778,206523.0
2017-02-03 13:10:00,12.53,12.55,12.52,12.53,669914.0,8.4845,8.4981,8.4778,8.4845,669914.0
2017-02-03 13:20:00,12.53,12.53,12.47,12.51,1128284.0,8.4845,8.4845,8.4439,8.471,1128284.0
2017-02-03 13:30:00,12.51,12.51,12.49,12.49,353295.0,8.471,8.471,8.4574,8.4574,353295.0
2017-02-03 13:40:00,12.49,12.5,12.48,12.49,189212.0,8.4574,8.4642,8.4507,8.4574,189212.0
2017-02-03 13:50:00,12.49,12.52,12.48,12.5,801457.0,8.4574,8.4778,8.4507,8.4642,801457.0
2017-02-03 14:00:00,12.49,12.51,12.49,12.51,251026.0,8.4574,8.471,8.4574,8.471,251026.0
2017-02-03 14:10:00,12.51,12.53,12.5,12.52,436644.0,8.471,8.4845,8.4642,8.4778,436644.0
2017-02-03 14:20:00,12.52,12.53,12.5,12.51,251331.0,8.4778,8.4845,8.4642,8.471,251331.0
2017-02-03 14:30:00,12.51,12.53,12.49,12.53,887713.0,8.471,8.4845,8.4574,8.4845,887713.0
2017-02-03 14:40:00,12.53,12.54,12.52,12.54,451293.0,8.4845,8.4913,8.4778,8.4913,451293.0
2017-02-03 14:50:00,12.54,12.55,12.53,12.54,341329.0,8.4913,8.4981,8.4845,8.4913,341329.0
2017-02-03 15:00:00,12.54,12.54,12.52,12.54,403217.0,8.4913,8.4913,8.4778,8.4913,403217.0
2017-02-03 15:10:00,12.54,12.55,12.53,12.54,641154.0,8.4913,8.4981,8.4845,8.4913,641154.0
2017-02-03 15:20:00,12.55,12.55,12.54,12.54,555146.0,8.4981,8.4981,8.4913,8.4913,555146.0
2017-02-03 15:30:00,12.54,12.55,12.54,12.54,458624.0,8.4913,8.4981,8.4913,8.4913,458624.0
2017-02-03 15:40:00,12.54,12.56,12.53,12.53,1293491.0,8.4913,8.5048,8.4845,8.4845,1293491.0
2017-02-03 15:50:00,12.54,12.55,12.53,12.54,2029851.0,8.4913,8.4981,8.4845,8.4913,2029851.0
2017-02-06 09:30:00,12.55,12.58,12.53,12.58,1194883.0,8.4981,8.5184,8.4845,8.5184,1194883.0
2017-02-06 09:40:00,12.58,12.58,12.54,12.55,767457.0,8.5184,8.5184,8.4913,8.4981,767457.0
2017-02-06 09:50:00,12.56,12.61,12.54,12.59,943942.0,8.5048,8.5387,8.4913,8.5252,943942.0
2017-02-06 10:00:00,12.58,12.59,12.55,12.59,707224.0,8.5184,8.5252,8.4981,8.5252,707224.0
2017-02-06 10:10:00,12.58,12.6,12.56,12.59,387500.0,8.5184,8.5319,8.5048,8.5252,387500.0
2017-02-06 10:20:00,12.59,12.62,12.57,12.59,885595.0,8.5252,8.5455,8.5116,8.5252,885595.0
2017-02-06 10:30:00,12.59,12.59,12.52,12.53,766625.0,8.5252,8.5252,8.4778,8.4845,766625.0
2017-02-06 10:40:00,12.53,12.56,12.52,12.52,537529.0,8.4845,8.5048,8.4778,8.4778,537529.0
2017-02-06 10:50:00,12.53,12.55,12.52,12.54,428534.0,8.4845,8.4981,8.4778,8.4913,428534.0
2017-02-06 11:00:00,12.53,12.55,12.52,12.55,485002.0,8.4845,8.4981,8.4778,8.4981,485002.0
2017-02-06 11:10:00,12.55,12.56,12.54,12.55,283791.0,8.4981,8.5048,8.4913,8.4981,283791.0
2017-02-06 11:20:00,12.55,12.57,12.53,12.54,485211.0,8.4981,8.5116,8.4845,8.4913,485211.0
2017-02-06 11:30:00,12.54,12.55,12.53,12.54,412129.0,8.4913,8.4981,8.4845,8.4913,412129.0
2017-02-06 11:40:00,12.54,12.56,12.53,12.54,567580.0,8.4913,8.5048,8.4845,8.4913,567580.0
2017-02-06 11:50:00,12.54,12.55,12.51,12.53,1049525.0,8.4913,8.4981,8.471,8.4845,1049525.0
2017-02-06 12:00:00,12.53,12.53,12.51,12.52,557914.0,8.4845,8.4845,8.471,8.4778,557914.0
2017-02-06 12:10:00,12.53,12.53,12.51,12.52,501969.0,8.4845,8.4845,8.471,8.4778,501969.0
2017-02-06 12:20:00,12.52,12.52,12.48,12.49,758801.0,8.4778,8.4778,8.4507,8.4574,758801.0
2017-02-06 12:30:00,12.49,12.5,12.46,12.48,538073.0,8.4574,8.4642,8.4371,8.4507,538073.0
2017-02-06 12:40:00,12.48,12.5,12.47,12.49,291996.0,8.4507,8.4642,8.4439,8.4574,291996.0
2017-02-06 12:50:00,12.49,12.5,12.48,12.49,394363.0,8.4574,8.4642,8.4507,8.4574,394363.0
2017-02-06 13:00:00,12.49,12.5,12.47,12.48,500260.0,8.4574,8.4642,8.4439,8.4507,500260.0
2017-02-06 13:10:00,12.48,12.48,12.46,12.46,287498.0,8.4507,8.4507,8.4371,8.4371,287498.0
2017-02-06 13:20:00,12.46,12.49,12.46,12.48,302816.0,8.4371,8.4574,8.4371,8.4507,302816.0
2017-02-06 13:30:00,12.48,12.48,12.47,12.47,111040.0,8.4507,8.4507,8.4439,8.4439,111040.0
2017-02-06 13:40:00,12.47,12.49,12.47,12.48,387878.0,8.4439,8.4574,8.4439,8.4507,387878.0
2017-02-06 13:50:00,12.48,12.5,12.47,12.5,408751.0,8.4507,8.4642,8.4439,8.4642,408751.0
2017-02-06 14:00:00,12.5,12.5,12.48,12.48,263158.0,8.4642,8.4642,8.4507,8.4507,263158.0
2017-02-06 14:10:00,12.49,12.5,12.48,12.5,397450.0,8.4574,8.4642,8.4507,8.4642,397450.0
2017-02-06 14:20:00,12.5,12.5,12.49,12.5,209560.0,8.4642,8.4642,8.4574,8.4642,209560.0
2017-02-06 14:30:00,12.5,12.5,12.48,12.48,321048.0,8.4642,8.4642,8.4507,8.4507,321048.0
2017-02-06 14:40:00,12.48,12.51,12.48,12.51,604453.0,8.4507,8.471,8.4507,8.471,604453.0
2017-02-06 14:50:00,12.5,12.51,12.5,12.51,138049.0,8.4642,8.471,8.4642,8.471,138049.0
2017-02-06 15:00:00,12.51,12.51,12.5,12.51,489242.0,8.471,8.471,8.4642,8.471,489242.0
2017-02-06 15:10:00,12.51,12.52,12.5,12.52,293079.0,8.471,8.4778,8.4642,8.4778,293079.0
2017-02-06 15:20:00,12.52,12.52,12.51,12.52,204542.0,8.4778,8.4778,8.471,8.4778,204542.0
2017-02-06 15:30:00,12.52,12.53,12.51,12.52,765094.0,8.4778,8.4845,8.471,8.4778,765094.0
2017-02-06 15:40:00,12.52,12.53,12.51,12.51,723554.0,8.4778,8.4845,8.471,8.471,723554.0
2017-02-06 15:50:00,12.51,12.52,12.51,12.52,1341461.0,8.471,8.4778,8.471,8.4778,1341461.0
2017-02-07 09:30:00,12.5,12.52,12.44,12.46,1667637.0,8.4642,8.4778,8.4236,8.4371,1667637.0
2017-02-07 09:40:00,12.45,12.47,12.42,12.45,1312638.0,8.4304,8.4439,8.41,8.4304,1312638.0
2017-02-07 09:50:00,12.46,12.46,12.38,12.39,1381844.0,8.4371,8.4371,8.383,8.3897,1381844.0
2017-02-07 10:00:00,12.39,12.45,12.39,12.45,885102.0,8.3897,8.4304,8.3897,8.4304,885102.0
2017-02-07 10:10:00,12.45,12.46,12.42,12.43,641739.0,8.4304,8.4371,8.41,8.4168,641739.0
2017-02-07 10:20:00,12.43,12.46,12.41,12.42,1024321.0,8.4168,8.4371,8.4033,8.41,1024321.0
2017-02-07 10:30:00,12.42,12.43,12.4,12.41,884393.0,8.41,8.4168,8.3965,8.4033,884393.0
2017-02-07 10:40:00,12.41,12.42,12.38,12.38,1186620.0,8.4033,8.41,8.383,8.383,1186620.0
2017-02-07 10:50:00,12.38,12.42,12.38,12.42,702083.0,8.383,8.41,8.383,8.41,702083.0
2017-02-07 11:00:00,12.42,12.45,12.4,12.41,651815.0,8.41,8.4304,8.3965,8.4033,651815.0
2017-02-07 11:10:00,12.41,12.42,12.36,12.37,921626.0,8.4033,8.41,8.3694,8.3762,921626.0
2017-02-07 11:20:00,12.37,12.37,12.35,12.35,1141108.0,8.3762,8.3762,8.3626,8.3626,1141108.0
2017-02-07 11:30:00,12.35,12.37,12.34,12.36,1026012.0,8.3626,8.3762,8.3559,8.3694,1026012.0
2017-02-07 11:40:00,12.36,12.38,12.36,12.38,497331.0,8.3694,8.383,8.3694,8.383,497331.0
2017-02-07 11:50:00,12.38,12.4,12.36,12.39,625287.0,8.383,8.3965,8.3694,8.3897,625287.0
2017-02-07 12:00:00,12.39,12.42,12.38,12.38,740616.0,8.3897,8.41,8.383,8.383,740616.0
2017-02-07 12:10:00,12.38,12.4,12.37,12.39,599790.0,8.383,8.3965,8.3762,8.3897,599790.0
2017-02-07 12:20:00,12.38,12.39,12.36,12.37,445050.0,8.383,8.3897,8.3694,8.3762,445050.0
2017-02-07 12:30:00,12.37,12.39,12.36,12.39,305223.0,8.3762,8.3897,8.3694,8.3897,305223.0
2017-02-07 12:40:00,12.39,12.39,12.35,12.36,434373.0,8.3897,8.3897,8.3626,8.3694,434373.0
2017-02-07 12:50:00,12.35,12.36,12.34,12.36,509588.0,8.3626,8.3694,8.3559,8.3694,509588.0
2017-02-07 13:00:00,12.35,12.36,12.33,12.35,833388.0,8.3626,8.3694,8.3491,8.3626,833388.0
2017-02-07 13:10:00,12.35,12.37,12.34,12.37,387658.0,8.3626,8.3762,8.3559,8.3762,387658.0
2017-02-07 13:20:00,12.36,12.37,12.35,12.37,377743.0,8.3694,8.3762,8.3626,8.3762,377743.0
2017-02-07 13:30:00,12.37,12.38,12.36,12.36,425203.0,8.3762,8.383,8.3694,8.3694,425203.0
2017-02-07 13:40:00,12.37,12.37,12.35,12.35,495965.0,8.3762,8.3762,8.3626,8.3626,495965.0
2017-02-07 13:50:00,12.36,12.37,12.34,12.36,523076.0,8.3694,8.3762,8.3559,8.3694,523076.0
2017-02-07 14:00:00,12.36,12.37,12.34,12.34,446768.0,8.3694,8.3762,8.3559,8.3559,446768.0
2017-02-07 14:10:00,12.34,12.35,12.34,12.34,499412.0,8.3559,8.3626,8.3559,8.3559,499412.0
2017-02-07 14:20:00,12.34,12.35,12.33,12.33,493648.0,8.3559,8.3626,8.3491,8.3491,493648.0
2017-02-07 14:30:00,12.33,12.34,12.33,12.33,421239.0,8.3491,8.3559,8.3491,8.3491,421239.0
2017-02-07 14:40:00,12.33,12.34,12.31,12.32,947176.0,8.3491,8.3559,8.3356,8.3423,947176.0
2017-02-07 14:50:00,12.32,12.33,12.31,12.33,618593.0,8.3423,8.3491,8.3356,8.3491,618593.0
2017-02-07 15:00:00,12.33,12.35,12.32,12.35,578428.0,8.3491,8.3626,8.3423,8.3626,578428.0
2017-02-07 15:10:00,12.34,12.35,12.33,12.34,753130.0,8.3559,8.3626,8.3491,8.3559,753130.0
2017-02-07 15:20:00,12.33,12.34,12.32,12.32,486698.0,8.3491,8.3559,8.3423,8.3423,486698.0
2017-02-07 15:30:00,12.32,12.34,12.32,12.34,790014.0,8.3423,8.3559,8.3423,8.3559,790014.0
2017-02-07 15:40:00,12.34,12.34,12.33,12.34,732344.0,8.3559,8.3559,8.3491,8.3559,732344.0
2017-02-07 15:50:00,12.34,12.34,12.33,12.34,2097806.0,8.3559,8.3559,8.3491,8.3559,2097806.0
2017-02-08 09:30:00,12.34,12.35,12.28,12.29,1367617.0,8.3559,8.3626,8.3152,8.322,1367617.0
2017-02-08 09:40:00,12.3,12.32,12.27,12.27,672430.0,8.3288,8.3423,8.3085,8.3085,672430.0
2017-02-08 09:50:00,12.28,12.32,12.27,12.32,776236.0,8.3152,8.3423,8.3085,8.3423,776236.0
2017-02-08 10:00:00,12.31,12.34,12.28,12.29,1037166.0,8.3356,8.3559,8.3152,8.322,1037166.0
2017-02-08 10:10:00,12.28,12.34,12.28,12.33,661729.0,8.3152,8.3559,8.3152,8.3491,661729.0
2017-02-08 10:20:00,12.32,12.33,12.3,12.32,393921.0,8.3423,8.3491,8.3288,8.3423,393921.0
2017-02-08 10:30:00,12.31,12.34,12.3,12.31,439708.0,8.3356,8.3559,8.3288,8.3356,439708.0
2017-02-08 10:40:00,12.31,12.36,12.3,12.35,803798.0,8.3356,8.3694,8.3288,8.3626,803798.0
2017-02-08 10:50:00,12.35,12.36,12.33,12.36,449712.0,8.3626,8.3694,8.3491,8.3694,449712.0
2017-02-08 11:00:00,12.36,12.4,12.36,12.38,762173.0,8.3694,8.3965,8.3694,8.383,762173.0
2017-02-08 11:10:00,12.38,12.41,12.37,12.39,557236.0,8.383,8.4033,8.3762,8.3897,557236.0
2017-02-08 11:20:00,12.38,12.4,12.38,12.38,485854.0,8.383,8.3965,8.383,8.383,485854.0
2017-02-08 11:30:00,12.39,12.4,12.37,12.39,531042.0,8.3897,8.3965,8.3762,8.3897,531042.0
2017-02-08 11:40:00,12.39,12.4,12.37,12.39,633454.0,8.3897,8.3965,8.3762,8.3897,633454.0
2017-02-08 11:50:00,12.38,12.4,12.38,12.39,555748.0,8.383,8.3965,8.383,8.3897,555748.0
2017-02-08 12:00:00,12.38,12.41,12.38,12.41,555352.0,8.383,8.4033,8.383,8.4033,555352.0
2017-02-08 12:10:00,12.41,12.44,12.4,12.43,1344207.0,8.4033,8.4236,8.3965,8.4168,1344207.0
2017-02-08 12:20:00,12.43,12.45,12.42,12.45,918152.0,8.4168,8.4304,8.41,8.4304,918152.0
2017-02-08 12:30:00,12.45,12.45,12.42,12.42,420577.0,8.4304,8.4304,8.41,8.41,420577.0
2017-02-08 12:40:00,12.42,12.43,12.4,12.41,273477.0,8.41,8.4168,8.3965,8.4033,273477.0
2017-02-08 12:50:00,12.41,12.41,12.39,12.4,191821.0,8.4033,8.4033,8.3897,8.3965,191821.0
2017-02-08 13:00:00,12.41,12.41,12.39,12.4,308375.0,8.4033,8.4033,8.3897,8.3965,308375.0
2017-02-08 13:10:00,12.4,12.41,12.39,12.4,342468.0,8.3965,8.4033,8.3897,8.3965,342468.0
2017-02-08 13:20:00,12.4,12.4,12.37,12.38,330162.0,8.3965,8.3965,8.3762,8.383,330162.0
2017-02-08 13:30:00,12.38,12.4,12.38,12.4,260919.0,8.383,8.3965,8.383,8.3965,260919.0
2017-02-08 13:40:00,12.4,12.41,12.38,12.41,426569.0,8.3965,8.4033,8.383,8.4033,426569.0
2017-02-08 13:50:00,12.41,12.42,12.39,12.4,620377.0,8.4033,8.41,8.3897,8.3965,620377.0
2017-02-08 14:00:00,12.41,12.41,12.4,12.4,112262.0,8.4033,8.4033,8.3965,8.3965,112262.0
2017-02-08 14:10:00,12.41,12.42,12.4,12.42,518129.0,8.4033,8.41,8.3965,8.41,518129.0
2017-02-08 14:20:00,12.42,12.42,12.38,12.4,466056.0,8.41,8.41,8.383,8.3965,466056.0
2017-02-08 14:30:00,12.4,12.41,12.39,12.4,367592.0,8.3965,8.4033,8.3897,8.3965,367592.0
2017-02-08 14:40:00,12.4,12.41,12.39,12.39,460502.0,8.3965,8.4033,8.3897,8.3897,460502.0
2017-02-08 14:50:00,12.4,12.4,12.39,12.39,123223.0,8.3965,8.3965,8.3897,8.3897,123223.0
2017-02-08 15:00:00,12.39,12.4,12.38,12.4,463016.0,8.3897,8.3965,8.383,8.3965,463016.0
2017-02-08 15:10:00,12.4,12.4,12.39,12.4,186582.0,8.3965,8.3965,8.3897,8.3965,186582.0
2017-02-08 15:20:00,12.4,12.4,12.39,12.4,207751.0,8.3965,8.3965,8.3897,8.3965,207751.0
2017-02-08 15:30:00,12.4,12.4,12.38,12.38,632854.0,8.3965,8.3965,8.383,8.383,632854.0
2017-02-08 15:40:00,12.38,12.39,12.38,12.38,325475.0,8.383,8.3897,8.383,8.383,325475.0
2017-02-08 15:50:00,12.38,12.39,12.37,12.38,1353608.0,8.383,8.3897,8.3762,8.383,1353608.0
2017-02-09 09:30:00,12.39,12.43,12.36,12.41,1052654.0,8.3897,8.4168,8.3694,8.4033,1052654.0
2017-02-09 09:40:00,12.4,12.42,12.36,12.36,639607.0,8.3965,8.41,8.3694,8.3694,639607.0
2017-02-09 09:50:00,12.36,12.39,12.36,12.37,486848.0,8.3694,8.3897,8.3694,8.3762,486848.0
2017-02-09 10:00:00,12.37,12.4,12.36,12.4,393507.0,8.3762,8.3965,8.3694,8.3965,393507.0
2017-02-09 10:10:00,12.4,12.41,12.38,12.4,520311.0,8.3965,8.4033,8.383,8.3965,520311.0
2017-02-09 10:20:00,12.4,12.43,12.39,12.43,668320.0,8.3965,8.4168,8.3897,8.4168,668320.0
2017-02-09 10:30:00,12.43,12.44,12.41,12.43,680605.0,8.4168,8.4236,8.4033,8.4168,680605.0
2017-02-09 10:40:00,12.43,12.44,12.42,12.44,664129.0,8.4168,8.4236,8.41,8.4236,664129.0
2017-02-09 10:50:00,12.44,12.47,12.41,12.47,1252967.0,8.4236,8.4439,8.4033,8.4439,1252967.0
2017-02-09 11:00:00,12.46,12.47,12.44,12.46,716587.0,8.4371,8.4439,8.4236,8.4371,716587.0
2017-02-09 11:10:00,12.46,12.47,12.45,12.46,1148029.0,8.4371,8.4439,8.4304,8.4371,1148029.0
2017-02-09 11:20:00,12.47,12.47,12.44,12.46,562251.0,8.4439,8.4439,8.4236,8.4371,562251.0
2017-02-09 11:30:00,12.46,12.46,12.43,12.44,601068.0,8.4371,8.4371,8.4168,8.4236,601068.0
2017-02-09 11:40:00,12.44,12.45,12.4,12.4,439095.0,8.4236,8.4304,8.3965,8.3965,439095.0
2017-02-09 11:50:00,12.41,12.42,12.4,12.41,342633.0,8.4033,8.41,8.3965,8.4033,342633.0
2017-02-09 12:00:00,12.41,12.41,12.38,12.39,356643.0,8.4033,8.4033,8.383,8.3897,356643.0
2017-02-09 12:10:00,12.38,12.4,12.38,12.39,384140.0,8.383,8.3965,8.383,8.3897,384140.0
2017-02-09 12:20:00,12.39,12.4,12.38,12.38,312891.0,8.3897,8.3965,8.383,8.383,312891.0
2017-02-09 12:30:00,12.38,12.4,12.38,12.4,652766.0,8.383,8.3965,8.383,8.3965,652766.0
2017-02-09 12:40:00,12.39,12.4,12.37,12.38,488738.0,8.3897,8.3965,8.3762,8.383,488738.0
2017-02-09 12:50:00,12.37,12.39,12.35,12.39,1033773.0,8.3762,8.3897,8.3626,8.3897,1033773.0
2017-02-09 13:00:00,12.39,12.39,12.38,12.38,152905.0,8.3897,8.3897,8.383,8.383,152905.0
2017-02-09 13:10:00,12.38,12.39,12.37,12.38,418220.0,8.383,8.3897,8.3762,8.383,418220.0
2017-02-09 13:20:00,12.37,12.39,12.37,12.39,197838.0,8.3762,8.3897,8.3762,8.3897,197838.0
2017-02-09 13:30:00,12.38,12.39,12.38,12.38,150936.0,8.383,8.3897,8.383,8.383,150936.0
2017-02-09 13:40:00,12.38,12.39,12.37,12.38,360467.0,8.383,8.3897,8.3762,8.383,360467.0
2017-02-09 13:50:00,12.39,12.4,12.38,12.38,286104.0,8.3897,8.3965,8.383,8.383,286104.0
2017-02-09 14:00:00,12.38,12.39,12.38,12.38,226480.0,8.383,8.3897,8.383,8.383,226480.0
2017-02-09 14:10:00,12.38,12.4,12.38,12.39,635414.0,8.383,8.3965,8.383,8.3897,635414.0
2017-02-09 14:20:00,12.38,12.39,12.38,12.38,214703.0,8.383,8.3897,8.383,8.383,214703.0
2017-02-09 14:30:00,12.38,12.41,12.38,12.41,478436.0,8.383,8.4033,8.383,8.4033,478436.0
2017-02-09 14:40:00,12.41,12.41,12.39,12.39,405798.0,8.4033,8.4033,8.3897,8.3897,405798.0
2017-02-09 14:50:00,12.4,12.4,12.38,12.4,375987.0,8.3965,8.3965,8.383,8.3965,375987.0
2017-02-09 15:00:00,12.4,12.41,12.39,12.41,612982.0,8.3965,8.4033,8.3897,8.4033,612982.0
2017-02-09 15:10:00,12.4,12.41,12.38,12.39,482112.0,8.3965,8.4033,8.383,8.3897,482112.0
2017-02-09 15:20:00,12.38,12.39,12.38,12.38,312379.0,8.383,8.3897,8.383,8.383,312379.0
2017-02-09 15:30:00,12.38,12.39,12.37,12.38,953150.0,8.383,8.3897,8.3762,8.383,953150.0
2017-02-09 15:40:00,12.38,12.38,12.37,12.37,535833.0,8.383,8.383,8.3762,8.3762,535833.0
2017-02-09 15:50:00,12.37,12.39,12.37,12.38,2677635.0,8.3762,8.3897,8.3762,8.383,2677635.0
2017-02-10 09:30:00,12.44,12.48,12.41,12.46,1806193.0,8.4236,8.4507,8.4033,8.4371,1806193.0
2017-02-10 09:40:00,12.46,12.48,12.45,12.47,752383.0,8.4371,8.4507,8.4304,8.4439,752383.0
2017-02-10 09:50:00,12.48,12.5,12.47,12.48,1080336.0,8.4507,8.4642,8.4439,8.4507,1080336.0
2017-02-10 10:00:00,12.48,12.5,12.48,12.49,792484.0,8.4507,8.4642,8.4507,8.4574,792484.0
2017-02-10 10:10:00,12.49,12.5,12.47,12.49,834538.0,8.4574,8.4642,8.4439,8.4574,834538.0
2017-02-10 10:20:00,12.49,12.5,12.48,12.49,722539.0,8.4574,8.4642,8.4507,8.4574,722539.0
2017-02-10 10:30:00,12.49,12.5,12.46,12.49,1407605.0,8.4574,8.4642,8.4371,8.4574,1407605.0
2017-02-10 10:40:00,12.5,12.5,12.47,12.49,748445.0,8.4642,8.4642,8.4439,8.4574,748445.0
2017-02-10 10:50:00,12.48,12.49,12.47,12.49,397699.0,8.4507,8.4574,8.4439,8.4574,397699.0
2017-02-10 11:00:00,12.49,12.49,12.46,12.46,334659.0,8.4574,8.4574,8.4371,8.4371,334659.0
2017-02-10 11:10:00,12.46,12.5,12.46,12.5,944444.0,8.4371,8.4642,8.4371,8.4642,944444.0
2017-02-10 11:20:00,12.5,12.51,12.48,12.49,1000622.0,8.4642,8.471,8.4507,8.4574,1000622.0
2017-02-10 11:30:00,12.49,12.49,12.46,12.48,446448.0,8.4574,8.4574,8.4371,8.4507,446448.0
2017-02-10 11:40:00,12.48,12.48,12.47,12.48,223147.0,8.4507,8.4507,8.4439,8.4507,223147.0
2017-02-10 11:50:00,12.48,12.5,12.47,12.5,976068.0,8.4507,8.4642,8.4439,8.4642,976068.0
2017-02-10 12:00:00,12.5,12.5,12.49,12.5,242674.0,8.4642,8.4642,8.4574,8.4642,242674.0
2017-02-10 12:10:00,12.5,12.5,12.49,12.49,338807.0,8.4642,8.4642,8.4574,8.4574,338807.0
2017-02-10 12:20:00,12.5,12.5,12.46,12.49,1205051.0,8.4642,8.4642,8.4371,8.4574,1205051.0
2017-02-10 12:30:00,12.48,12.5,12.48,12.5,578432.0,8.4507,8.4642,8.4507,8.4642,578432.0
2017-02-10 12:40:00,12.49,12.5,12.44,12.44,676672.0,8.4574,8.4642,8.4236,8.4236,676672.0
2017-02-10 12:50:00,12.44,12.48,12.43,12.47,1018793.0,8.4236,8.4507,8.4168,8.4439,1018793.0
2017-02-10 13:00:00,12.48,12.48,12.45,12.45,426468.0,8.4507,8.4507,8.4304,8.4304,426468.0
2017-02-10 13:10:00,12.46,12.46,12.44,12.45,581118.0,8.4371,8.4371,8.4236,8.4304,581118.0
2017-02-10 13:20:00,12.45,12.47,12.45,12.45,356474.0,8.4304,8.4439,8.4304,8.4304,356474.0
2017-02-10 13:30:00,12.45,12.46,12.44,12.45,423480.0,8.4304,8.4371,8.4236,8.4304,423480.0
2017-02-10 13:40:00,12.45,12.46,12.43,12.45,615840.0,8.4304,8.4371,8.4168,8.4304,615840.0
2017-02-10 13:50:00,12.45,12.46,12.42,12.42,461598.0,8.4304,8.4371,8.41,8.41,461598.0
2017-02-10 14:00:00,12.42,12.43,12.37,12.41,1552929.0,8.41,8.4168,8.3762,8.4033,1552929.0
2017-02-10 14:10:00,12.41,12.43,12.4,12.43,406285.0,8.4033,8.4168,8.3965,8.4168,406285.0
2017-02-10 14:20:00,12.43,12.44,12.42,12.43,485556.0,8.4168,8.4236,8.41,8.4168,485556.0
2017-02-10 14:30:00,12.43,12.5,12.43,12.48,1304546.0,8.4168,8.4642,8.4168,8.4507,1304546.0
2017-02-10 14:40:00,12.49,12.5,12.48,12.49,902684.0,8.4574,8.4642,8.4507,8.4574,902684.0
2017-02-10 14:50:00,12.49,12.5,12.47,12.5,704784.0,8.4574,8.4642,8.4439,8.4642,704784.0
2017-02-10 15:00:00,12.5,12.5,12.49,12.5,509233.0,8.4642,8.4642,8.4574,8.4642,509233.0
2017-02-10 15:10:00,12.49,12.5,12.49,12.5,689975.0,8.4574,8.4642,8.4574,8.4642,689975.0
2017-02-10 15:20:00,12.5,12.5,12.48,12.49,691341.0,8.4642,8.4642,8.4507,8.4574,691341.0
2017-02-10 15:30:00,12.49,12.5,12.48,12.5,820693.0,8.4574,8.4642,8.4507,8.4642,820693.0
2017-02-10 15:40:00,12.49,12.5,12.48,12.49,731198.0,8.4574,8.4642,8.4507,8.4574,731198.0
2017-02-10 15:50:00,12.49,12.51,12.48,12.5,2737979.0,8.4574,8.471,8.4507,8.4642,2737979.0
2017-02-13 09:30:00,12.54,12.61,12.54,12.58,1656558.0,8.4913,8.5387,8.4913,8.5184,1656558.0
2017-02-13 09:40:00,12.57,12.61,12.57,12.61,919307.0,8.5116,8.5387,8.5116,8.5387,919307.0
2017-02-13 09:50:00,12.61,12.61,12.59,12.61,948602.0,8.5387,8.5387,8.5252,8.5387,948602.0
2017-02-13 10:00:00,12.6,12.62,12.6,12.62,701514.0,8.5319,8.5455,8.5319,8.5455,701514.0
2017-02-13 10:10:00,12.62,12.62,12.57,12.59,488564.0,8.5455,8.5455,8.5116,8.5252,488564.0
2017-02-13 10:20:00,12.58,12.59,12.57,12.57,545905.0,8.5184,8.5252,8.5116,8.5116,545905.0
2017-02-13 10:30:00,12.58,12.58,12.55,12.57,710404.0,8.5184,8.5184,8.4981,8.5116,710404.0
2017-02-13 10:40:00,12.57,12.58,12.53,12.53,669363.0,8.5116,8.5184,8.4845,8.4845,669363.0
2017-02-13 10:50:00,12.54,12.56,12.53,12.54,715604.0,8.4913,8.5048,8.4845,8.4913,715604.0
2017-02-13 11:00:00,12.54,12.55,12.51,12.53,1008714.0,8.4913,8.4981,8.471,8.4845,1008714.0
2017-02-13 11:10:00,12.52,12.54,12.48,12.5,1599795.0,8.4778,8.4913,8.4507,8.4642,1599795.0
2017-02-13 11:20:00,12.5,12.52,12.49,12.52,899614.0,8.4642,8.4778,8.4574,8.4778,899614.0
2017-02-13 11:30:00,12.51,12.53,12.5,12.5,1037427.0,8.471,8.4845,8.4642,8.4642,1037427.0
2017-02-13 11:40:00,12.51,12.53,12.5,12.52,307294.0,8.471,8.4845,8.4642,8.4778,307294.0
2017-02-13 11:50:00,12.52,12.54,12.51,12.53,424063.0,8.4778,8.4913,8.471,8.4845,424063.0
2017-02-13 12:00:00,12.52,12.53,12.51,12.53,245846.0,8.4778,8.4845,8.471,8.4845,245846.0
2017-02-13 12:10:00,12.52,12.53,12.51,12.51,270573.0,8.4778,8.4845,8.471,8.471,270573.0
2017-02-13 12:20:00,12.51,12.52,12.51,12.52,171034.0,8.471,8.4778,8.471,8.4778,171034.0
2017-02-13 12:30:00,12.52,12.54,12.51,12.53,399729.0,8.4778,8.4913,8.471,8.4845,399729.0
2017-02-13 12:40:00,12.53,12.54,12.52,12.53,332789.0,8.4845,8.4913,8.4778,8.4845,332789.0
2017-02-13 12:50:00,12.54,12.54,12.53,12.54,333681.0,8.4913,8.4913,8.4845,8.4913,333681.0
2017-02-13 13:00:00,12.54,12.54,12.53,12.54,208169.0,8.4913,8.4913,8.4845,8.4913,208169.0
2017-02-13 13:10:00,12.53,12.55,12.53,12.55,207690.0,8.4845,8.4981,8.4845,8.4981,207690.0
2017-02-13 13:20:00,12.55,12.56,12.54,12.55,543996.0,8.4981,8.5048,8.4913,8.4981,543996.0
2017-02-13 13:30:00,12.56,12.56,12.55,12.55,264939.0,8.5048,8.5048,8.4981,8.4981,264939.0
2017-02-13 13:40:00,12.55,12.56,12.54,12.55,286427.0,8.4981,8.5048,8.4913,8.4981,286427.0
2017-02-13 13:50:00,12.55,12.56,12.55,12.56,179778.0,8.4981,8.5048,8.4981,8.5048,179778.0
2017-02-13 14:00:00,12.56,12.57,12.55,12.57,304046.0,8.5048,8.5116,8.4981,8.5116,304046.0
2017-02-13 14:10:00,12.57,12.59,12.56,12.58,909721.0,8.5116,8.5252,8.5048,8.5184,909721.0
2017-02-13 14:20:00,12.58,12.58,12.56,12.57,290972.0,8.5184,8.5184,8.5048,8.5116,290972.0
2017-02-13 14:30:00,12.57,12.57,12.56,12.57,284797.0,8.5116,8.5116,8.5048,8.5116,284797.0
2017-02-13 14:40:00,12.57,12.58,12.55,12.55,622386.0,8.5116,8.5184,8.4981,8.4981,622386.0
2017-02-13 14:50:00,12.56,12.57,12.55,12.56,361749.0,8.5048,8.5116,8.4981,8.5048,361749.0
2017-02-13 15:00:00,12.57,12.57,12.55,12.57,485576.0,8.5116,8.5116,8.4981,8.5116,485576.0
2017-02-13 15:10:00,12.57,12.57,12.56,12.57,199562.0,8.5116,8.5116,8.5048,8.5116,199562.0
2017-02-13 15:20:00,12.57,12.57,12.56,12.57,308196.0,8.5116,8.5116,8.5048,8.5116,308196.0
2017-02-13 15:30:00,12.57,12.57,12.56,12.57,314833.0,8.5116,8.5116,8.5048,8.5116,314833.0
2017-02-13 15:40:00,12.57,12.57,12.56,12.57,429642.0,8.5116,8.5116,8.5048,8.5116,429642.0
2017-02-13 15:50:00,12.57,12.57,12.55,12.56,1600060.0,8.5116,8.5116,8.4981,8.5048,1600060.0
2017-02-14 09:30:00,12.64,12.7,12.62,12.69,2831425.0,8.559,8.5996,8.5455,8.5929,2831425.0
2017-02-14 09:40:00,12.69,12.7,12.6,12.62,1535908.0,8.5929,8.5996,8.5319,8.5455,1535908.0
2017-02-14 09:50:00,12.63,12.64,12.62,12.64,554170.0,8.5522,8.559,8.5455,8.559,554170.0
2017-02-14 10:00:00,12.64,12.64,12.59,12.63,926498.0,8.559,8.559,8.5252,8.5522,926498.0
2017-02-14 10:10:00,12.64,12.64,12.59,12.6,918432.0,8.559,8.559,8.5252,8.5319,918432.0
2017-02-14 10:20:00,12.6,12.61,12.59,12.61,613875.0,8.5319,8.5387,8.5252,8.5387,613875.0
2017-02-14 10:30:00,12.61,12.65,12.6,12.63,1129963.0,8.5387,8.5658,8.5319,8.5522,1129963.0
2017-02-14 10:40:00,12.63,12.67,12.6,12.67,1337947.0,8.5522,8.5793,8.5319,8.5793,1337947.0
2017-02-14 10:50:00,12.67,12.67,12.64,12.65,719848.0,8.5793,8.5793,8.559,8.5658,719848.0
2017-02-14 11:00:00,12.66,12.66,12.63,12.65,457763.0,8.5726,8.5726,8.5522,8.5658,457763.0
2017-02-14 11:10:00,12.65,12.67,12.64,12.66,458750.0,8.5658,8.5793,8.559,8.5726,458750.0
2017-02-14 11:20:00,12.66,12.68,12.65,12.67,858326.0,8.5726,8.5861,8.5658,8.5793,858326.0
2017-02-14 11:30:00,12.67,12.69,12.67,12.69,567353.0,8.5793,8.5929,8.5793,8.5929,567353.0
2017-02-14 11:40:00,12.68,12.69,12.66,12.66,534823.0,8.5861,8.5929,8.5726,8.5726,534823.0
2017-02-14 11:50:00,12.66,12.67,12.65,12.66,378294.0,8.5726,8.5793,8.5658,8.5726,378294.0
2017-02-14 12:00:00,12.66,12.66,12.63,12.63,341662.0,8.5726,8.5726,8.5522,8.5522,341662.0
2017-02-14 12:10:00,12.63,12.65,12.62,12.64,597223.0,8.5522,8.5658,8.5455,8.559,597223.0
2017-02-14 12:20:00,12.64,12.64,12.63,12.64,222454.0,8.559,8.559,8.5522,8.559,222454.0
2017-02-14 12:30:00,12.64,12.66,12.63,12.65,502725.0,8.559,8.5726,8.5522,8.5658,502725.0
2017-02-14 12:40:00,12.65,12.65,12.64,12.65,194096.0,8.5658,8.5658,8.559,8.5658,194096.0
2017-02-14 12:50:00,12.65,12.67,12.64,12.67,430231.0,8.5658,8.5793,8.559,8.5793,430231.0
2017-02-14 13:00:00,12.67,12.68,12.66,12.68,366244.0,8.5793,8.5861,8.5726,8.5861,366244.0
2017-02-14 13:10:00,12.68,12.68,12.66,12.67,396370.0,8.5861,8.5861,8.5726,8.5793,396370.0
2017-02-14 13:20:00,12.67,12.67,12.66,12.66,179832.0,8.5793,8.5793,8.5726,8.5726,179832.0
2017-02-14 13:30:00,12.67,12.67,12.66,12.67,246070.0,8.5793,8.5793,8.5726,8.5793,246070.0
2017-02-14 13:40:00,12.67,12.68,12.66,12.67,398420.0,8.5793,8.5861,8.5726,8.5793,398420.0
2017-02-14 13:50:00,12.67,12.68,12.66,12.68,419071.0,8.5793,8.5861,8.5726,8.5861,419071.0
2017-02-14 14:00:00,12.68,12.69,12.66,12.66,831481.0,8.5861,8.5929,8.5726,8.5726,831481.0
2017-02-14 14:10:00,12.66,12.67,12.66,12.66,235520.0,8.5726,8.5793,8.5726,8.5726,235520.0
2017-02-14 14:20:00,12.66,12.67,12.66,12.67,331917.0,8.5726,8.5793,8.5726,8.5793,331917.0
2017-02-14 14:30:00,12.67,12.67,12.66,12.66,379794.0,8.5793,8.5793,8.5726,8.5726,379794.0
2017-02-14 14:40:00,12.66,12.67,12.65,12.66,337908.0,8.5726,8.5793,8.5658,8.5726,337908.0
2017-02-14 14:50:00,12.66,12.66,12.65,12.66,164528.0,8.5726,8.5726,8.5658,8.5726,164528.0
2017-02-14 15:00:00,12.66,12.66,12.64,12.65,384068.0,8.5726,8.5726,8.559,8.5658,384068.0
2017-02-14 15:10:00,12.64,12.65,12.64,12.65,197092.0,8.559,8.5658,8.559,8.5658,197092.0
2017-02-14 15:20:00,12.65,12.65,12.63,12.63,688721.0,8.5658,8.5658,8.5522,8.5522,688721.0
2017-02-14 15:30:00,12.63,12.65,12.63,12.65,699435.0,8.5522,8.5658,8.5522,8.5658,699435.0
2017-02-14 15:40:00,12.65,12.66,12.64,12.66,659111.0,8.5658,8.5726,8.559,8.5726,659111.0
2017-02-14 15:50:00,12.66,12.66,12.64,12.65,1874819.0,8.5726,8.5726,8.559,8.5658,1874819.0
2017-02-15 09:30:00,12.62,12.64,12.58,12.6,1466403.0,8.5455,8.559,8.5184,8.5319,1466403.0
2017-02-15 09:40:00,12.6,12.62,12.59,12.6,851931.0,8.5319,8.5455,8.5252,8.5319,851931.0
2017-02-15 09:50:00,12.61,12.63,12.6,12.6,627811.0,8.5387,8.5522,8.5319,8.5319,627811.0
2017-02-15 10:00:00,12.61,12.61,12.59,12.61,619997.0,8.5387,8.5387,8.5252,8.5387,619997.0
2017-02-15 10:10:00,12.61,12.62,12.6,12.6,553649.0,8.5387,8.5455,8.5319,8.5319,553649.0
2017-02-15 10:20:00,12.61,12.62,12.6,12.62,423349.0,8.5387,8.5455,8.5319,8.5455,423349.0
2017-02-15 10:30:00,12.62,12.62,12.6,12.61,721555.0,8.5455,8.5455,8.5319,8.5387,721555.0
2017-02-15 10:40:00,12.61,12.61,12.58,12.61,1084309.0,8.5387,8.5387,8.5184,8.5387,1084309.0
2017-02-15 10:50:00,12.61,12.61,12.58,12.6,535822.0,8.5387,8.5387,8.5184,8.5319,535822.0
2017-02-15 11:00:00,12.6,12.6,12.57,12.58,652833.0,8.5319,8.5319,8.5116,8.5184,652833.0
2017-02-15 11:10:00,12.57,12.61,12.57,12.6,486207.0,8.5116,8.5387,8.5116,8.5319,486207.0
2017-02-15 11:20:00,12.6,12.61,12.59,12.61,271071.0,8.5319,8.5387,8.5252,8.5387,271071.0
2017-02-15 11:30:00,12.61,12.62,12.6,12.6,402742.0,8.5387,8.5455,8.5319,8.5319,402742.0
2017-02-15 11:40:00,12.61,12.61,12.58,12.59,444982.0,8.5387,8.5387,8.5184,8.5252,444982.0
2017-02-15 11:50:00,12.6,12.61,12.59,12.59,323278.0,8.5319,8.5387,8.5252,8.5252,323278.0
2017-02-15 12:00:00,12.6,12.61,12.59,12.6,415984.0,8.5319,8.5387,8.5252,8.5319,415984.0
2017-02-15 12:10:00,12.59,12.6,12.58,12.6,205337.0,8.5252,8.5319,8.5184,8.5319,205337.0
2017-02-15 12:20:00,12.6,12.61,12.59,12.61,161739.0,8.5319,8.5387,8.5252,8.5387,161739.0
2017-02-15 12:30:00,12.61,12.61,12.58,12.6,377359.0,8.5387,8.5387,8.5184,8.5319,377359.0
2017-02-15 12:40:00,12.6,12.6,12.59,12.6,123949.0,8.5319,8.5319,8.5252,8.5319,123949.0
2017-02-15 12:50:00,12.6,12.6,12.59,12.59,173246.0,8.5319,8.5319,8.5252,8.5252,173246.0
2017-02-15 13:00:00,12.6,12.62,12.58,12.59,1107584.0,8.5319,8.5455,8.5184,8.5252,1107584.0
2017-02-15 13:10:00,12.59,12.59,12.57,12.58,328702.0,8.5252,8.5252,8.5116,8.5184,328702.0
2017-02-15 13:20:00,12.57,12.58,12.55,12.58,722119.0,8.5116,8.5184,8.4981,8.5184,722119.0
2017-02-15 13:30:00,12.58,12.58,12.57,12.58,178195.0,8.5184,8.5184,8.5116,8.5184,178195.0
2017-02-15 13:40:00,12.58,12.59,12.57,12.59,234062.0,8.5184,8.5252,8.5116,8.5252,234062.0
2017-02-15 13:50:00,12.59,12.61,12.58,12.6,569633.0,8.5252,8.5387,8.5184,8.5319,569633.0
2017-02-15 14:00:00,12.6,12.61,12.59,12.61,271207.0,8.5319,8.5387,8.5252,8.5387,271207.0
2017-02-15 14:10:00,12.6,12.61,12.58,12.59,618538.0,8.5319,8.5387,8.5184,8.5252,618538.0
2017-02-15 14:20:00,12.58,12.6,12.58,12.6,322824.0,8.5184,8.5319,8.5184,8.5319,322824.0
2017-02-15 14:30:00,12.6,12.61,12.59,12.6,364125.0,8.5319,8.5387,8.5252,8.5319,364125.0
2017-02-15 14:40:00,12.61,12.61,12.59,12.6,412602.0,8.5387,8.5387,8.5252,8.5319,412602.0
2017-02-15 14:50:00,12.6,12.62,12.59,12.62,746039.0,8.5319,8.5455,8.5252,8.5455,746039.0
2017-02-15 15:00:00,12.62,12.63,12.59,12.61,1888287.0,8.5455,8.5522,8.5252,8.5387,1888287.0
2017-02-15 15:10:00,12.61,12.62,12.6,12.61,608026.0,8.5387,8.5455,8.5319,8.5387,608026.0
2017-02-15 15:20:00,12.62,12.62,12.61,12.62,285347.0,8.5455,8.5455,8.5387,8.5455,285347.0
2017-02-15 15:30:00,12.62,12.62,12.61,12.62,379081.0,8.5455,8.5455,8.5387,8.5455,379081.0
2017-02-15 15:40:00,12.61,12.62,12.61,12.62,678431.0,8.5387,8.5455,8.5387,8.5455,678431.0
2017-02-15 15:50:00,12.61,12.63,12.61,12.62,1617548.0,8.5387,8.5522,8.5387,8.5455,1617548.0
2017-02-16 09:30:00,12.6,12.64,12.58,12.59,1007503.0,8.5319,8.559,8.5184,8.5252,1007503.0
2017-02-16 09:40:00,12.59,12.59,12.55,12.55,961836.0,8.5252,8.5252,8.4981,8.4981,961836.0
2017-02-16 09:50:00,12.55,12.56,12.52,12.54,755392.0,8.4981,8.5048,8.4778,8.4913,755392.0
2017-02-16 10:00:00,12.55,12.57,12.53,12.56,493547.0,8.4981,8.5116,8.4845,8.5048,493547.0
2017-02-16 10:10:00,12.57,12.57,12.55,12.55,276054.0,8.5116,8.5116,8.4981,8.4981,276054.0
2017-02-16 10:20:00,12.55,12.57,12.54,12.55,473974.0,8.4981,8.5116,8.4913,8.4981,473974.0
2017-02-16 10:30:00,12.55,12.59,12.55,12.57,671571.0,8.4981,8.5252,8.4981,8.5116,671571.0
2017-02-16 10:40:00,12.58,12.58,12.55,12.55,504766.0,8.5184,8.5184,8.4981,8.4981,504766.0
2017-02-16 10:50:00,12.55,12.56,12.53,12.54,429131.0,8.4981,8.5048,8.4845,8.4913,429131.0
2017-02-16 11:00:00,12.54,12.54,12.51,12.52,693882.0,8.4913,8.4913,8.471,8.4778,693882.0
2017-02-16 11:10:00,12.51,12.53,12.51,12.52,730871.0,8.471,8.4845,8.471,8.4778,730871.0
2017-02-16 11:20:00,12.52,12.53,12.51,12.53,607480.0,8.4778,8.4845,8.471,8.4845,607480.0
2017-02-16 11:30:00,12.53,12.54,12.52,12.53,409551.0,8.4845,8.4913,8.4778,8.4845,409551.0
2017-02-16 11:40:00,12.52,12.54,12.51,12.51,485160.0,8.4778,8.4913,8.471,8.471,485160.0
2017-02-16 11:50:00,12.52,12.53,12.51,12.52,450073.0,8.4778,8.4845,8.471,8.4778,450073.0
2017-02-16 12:00:00,12.52,12.53,12.51,12.52,634375.0,8.4778,8.4845,8.471,8.4778,634375.0
2017-02-16 12:10:00,12.52,12.53,12.51,12.53,657229.0,8.4778,8.4845,8.471,8.4845,657229.0
2017-02-16 12:20:00,12.53,12.53,12.52,12.53,298214.0,8.4845,8.4845,8.4778,8.4845,298214.0
2017-02-16 12:30:00,12.53,12.53,12.51,12.52,778431.0,8.4845,8.4845,8.471,8.4778,778431.0
2017-02-16 12:40:00,12.52,12.53,12.51,12.53,436029.0,8.4778,8.4845,8.471,8.4845,436029.0
2017-02-16 12:50:00,12.53,12.54,12.52,12.53,416696.0,8.4845,8.4913,8.4778,8.4845,416696.0
2017-02-16 13:00:00,12.53,12.54,12.52,12.54,391239.0,8.4845,8.4913,8.4778,8.4913,391239.0
2017-02-16 13:10:00,12.54,12.54,12.51,12.52,491800.0,8.4913,8.4913,8.471,8.4778,491800.0
2017-02-16 13:20:00,12.52,12.52,12.51,12.52,397978.0,8.4778,8.4778,8.471,8.4778,397978.0
2017-02-16 13:30:00,12.52,12.53,12.51,12.52,440608.0,8.4778,8.4845,8.471,8.4778,440608.0
2017-02-16 13:40:00,12.52,12.52,12.5,12.51,386554.0,8.4778,8.4778,8.4642,8.471,386554.0
2017-02-16 13:50:00,12.51,12.52,12.5,12.52,284078.0,8.471,8.4778,8.4642,8.4778,284078.0
2017-02-16 14:00:00,12.52,12.52,12.5,12.51,359629.0,8.4778,8.4778,8.4642,8.471,359629.0
2017-02-16 14:10:00,12.51,12.51,12.48,12.48,861519.0,8.471,8.471,8.4507,8.4507,861519.0
2017-02-16 14:20:00,12.48,12.49,12.48,12.49,229984.0,8.4507,8.4574,8.4507,8.4574,229984.0
2017-02-16 14:30:00,12.49,12.5,12.48,12.5,514973.0,8.4574,8.4642,8.4507,8.4642,514973.0
2017-02-16 14:40:00,12.5,12.52,12.49,12.51,470615.0,8.4642,8.4778,8.4574,8.471,470615.0
2017-02-16 14:50:00,12.5,12.51,12.49,12.51,412792.0,8.4642,8.471,8.4574,8.471,412792.0
2017-02-16 15:00:00,12.51,12.51,12.5,12.51,195761.0,8.471,8.471,8.4642,8.471,195761.0
2017-02-16 15:10:00,12.5,12.51,12.5,12.5,264806.0,8.4642,8.471,8.4642,8.4642,264806.0
2017-02-16 15:20:00,12.51,12.52,12.5,12.51,827554.0,8.471,8.4778,8.4642,8.471,827554.0
2017-02-16 15:30:00,12.51,12.53,12.5,12.52,959394.0,8.471,8.4845,8.4642,8.4778,959394.0
2017-02-16 15:40:00,12.52,12.52,12.51,12.52,438477.0,8.4778,8.4778,8.471,8.4778,438477.0
2017-02-16 15:50:00,12.51,12.54,12.51,12.53,1372856.0,8.471,8.4913,8.471,8.4845,1372856.0
2017-02-17 09:30:00,12.5,12.51,12.43,12.44,2547981.0,8.4642,8.471,8.4168,8.4236,2547981.0
2017-02-17 09:40:00,12.43,12.47,12.42,12.46,838653.0,8.4168,8.4439,8.41,8.4371,838653.0
2017-02-17 09:50:00,12.46,12.47,12.45,12.46,1419038.0,8.4371,8.4439,8.4304,8.4371,1419038.0
2017-02-17 10:00:00,12.46,12.47,12.44,12.46,987180.0,8.4371,8.4439,8.4236,8.4371,987180.0
2017-02-17 10:10:00,12.46,12.51,12.45,12.49,819828.0,8.4371,8.471,8.4304,8.4574,819828.0
2017-02-17 10:20:00,12.48,12.5,12.48,12.5,204407.0,8.4507,8.4642,8.4507,8.4642,204407.0
2017-02-17 10:30:00,12.5,12.52,12.47,12.48,829133.0,8.4642,8.4778,8.4439,8.4507,829133.0
2017-02-17 10:40:00,12.48,12.51,12.47,12.49,996710.0,8.4507,8.471,8.4439,8.4574,996710.0
2017-02-17 10:50:00,12.49,12.5,12.46,12.47,922208.0,8.4574,8.4642,8.4371,8.4439,922208.0
2017-02-17 11:00:00,12.46,12.5,12.46,12.5,373093.0,8.4371,8.4642,8.4371,8.4642,373093.0
2017-02-17 11:10:00,12.5,12.53,12.47,12.48,2127478.0,8.4642,8.4845,8.4439,8.4507,2127478.0
2017-02-17 11:20:00,12.48,12.51,12.47,12.51,633429.0,8.4507,8.471,8.4439,8.471,633429.0
2017-02-17 11:30:00,12.51,12.51,12.49,12.5,337755.0,8.471,8.471,8.4574,8.4642,337755.0
2017-02-17 11:40:00,12.51,12.52,12.5,12.52,288926.0,8.471,8.4778,8.4642,8.4778,288926.0
2017-02-17 11:50:00,12.52,12.53,12.51,12.53,563644.0,8.4778,8.4845,8.471,8.4845,563644.0
2017-02-17 12:00:00,12.53,12.53,12.51,12.53,431530.0,8.4845,8.4845,8.471,8.4845,431530.0
2017-02-17 12:10:00,12.53,12.54,12.52,12.54,410700.0,8.4845,8.4913,8.4778,8.4913,410700.0
2017-02-17 12:20:00,12.54,12.54,12.53,12.54,214779.0,8.4913,8.4913,8.4845,8.4913,214779.0
2017-02-17 12:30:00,12.53,12.54,12.53,12.53,230723.0,8.4845,8.4913,8.4845,8.4845,230723.0
2017-02-17 12:40:00,12.54,12.54,12.53,12.54,171487.0,8.4913,8.4913,8.4845,8.4913,171487.0
2017-02-17 12:50:00,12.53,12.54,12.53,12.54,118412.0,8.4845,8.4913,8.4845,8.4913,118412.0
2017-02-17 13:00:00,12.54,12.54,12.52,12.52,279534.0,8.4913,8.4913,8.4778,8.4778,279534.0
2017-02-17 13:10:00,12.52,12.53,12.52,12.53,138300.0,8.4778,8.4845,8.4778,8.4845,138300.0
2017-02-17 13:20:00,12.52,12.53,12.52,12.53,132874.0,8.4778,8.4845,8.4778,8.4845,132874.0
2017-02-17 13:30:00,12.52,12.53,12.51,12.53,313649.0,8.4778,8.4845,8.471,8.4845,313649.0
2017-02-17 13:40:00,12.52,12.53,12.52,12.53,69883.0,8.4778,8.4845,8.4778,8.4845,69883.0
2017-02-17 13:50:00,12.53,12.54,12.52,12.53,254712.0,8.4845,8.4913,8.4778,8.4845,254712.0
2017-02-17 14:00:00,12.52,12.53,12.5,12.51,357151.0,8.4778,8.4845,8.4642,8.471,357151.0
2017-02-17 14:10:00,12.52,12.52,12.5,12.52,259348.0,8.4778,8.4778,8.4642,8.4778,259348.0
2017-02-17 14:20:00,12.51,12.53,12.51,12.53,397556.0,8.471,8.4845,8.471,8.4845,397556.0
2017-02-17 14:30:00,12.52,12.55,12.52,12.54,602379.0,8.4778,8.4981,8.4778,8.4913,602379.0
2017-02-17 14:40:00,12.55,12.55,12.54,12.55,532757.0,8.4981,8.4981,8.4913,8.4981,532757.0
2017-02-17 14:50:00,12.55,12.56,12.53,12.54,802767.0,8.4981,8.5048,8.4845,8.4913,802767.0
2017-02-17 15:00:00,12.54,12.55,12.53,12.54,340187.0,8.4913,8.4981,8.4845,8.4913,340187.0
2017-02-17 15:10:00,12.54,12.55,12.54,12.55,229035.0,8.4913,8.4981,8.4913,8.4981,229035.0
2017-02-17 15:20:00,12.54,12.56,12.54,12.56,559050.0,8.4913,8.5048,8.4913,8.5048,559050.0
2017-02-17 15:30:00,12.55,12.57,12.54,12.55,1147131.0,8.4981,8.5116,8.4913,8.4981,1147131.0
2017-02-17 15:40:00,12.55,12.57,12.55,12.56,791324.0,8.4981,8.5116,8.4981,8.5048,791324.0
2017-02-17 15:50:00,12.55,12.58,12.55,12.58,1527336.0,8.4981,8.5184,8.4981,8.5184,1527336.0
2017-02-21 09:30:00,12.61,12.67,12.61,12.64,1795695.0,8.5387,8.5793,8.5387,8.559,1795695.0
2017-02-21 09:40:00,12.64,12.72,12.64,12.66,1800982.0,8.559,8.6132,8.559,8.5726,1800982.0
2017-02-21 09:50:00,12.66,12.67,12.63,12.63,649557.0,8.5726,8.5793,8.5522,8.5522,649557.0
2017-02-21 10:00:00,12.63,12.68,12.63,12.68,801066.0,8.5522,8.5861,8.5522,8.5861,801066.0
2017-02-21 10:10:00,12.68,12.69,12.67,12.68,622993.0,8.5861,8.5929,8.5793,8.5861,622993.0
2017-02-21 10:20:00,12.68,12.69,12.67,12.67,565745.0,8.5861,8.5929,8.5793,8.5793,565745.0
2017-02-21 10:30:00,12.67,12.7,12.65,12.68,1241549.0,8.5793,8.5996,8.5658,8.5861,1241549.0
2017-02-21 10:40:00,12.68,12.7,12.68,12.68,564019.0,8.5861,8.5996,8.5861,8.5861,564019.0
2017-02-21 10:50:00,12.69,12.69,12.66,12.67,732866.0,8.5929,8.5929,8.5726,8.5793,732866.0
2017-02-21 11:00:00,12.67,12.68,12.66,12.67,492214.0,8.5793,8.5861,8.5726,8.5793,492214.0
2017-02-21 11:10:00,12.66,12.68,12.65,12.68,583094.0,8.5726,8.5861,8.5658,8.5861,583094.0
2017-02-21 11:20:00,12.67,12.68,12.64,12.65,599082.0,8.5793,8.5861,8.559,8.5658,599082.0
2017-02-21 11:30:00,12.65,12.66,12.63,12.65,475059.0,8.5658,8.5726,8.5522,8.5658,475059.0
2017-02-21 11:40:00,12.64,12.65,12.63,12.65,351363.0,8.559,8.5658,8.5522,8.5658,351363.0
2017-02-21 11:50:00,12.64,12.67,12.64,12.67,324961.0,8.559,8.5793,8.559,8.5793,324961.0
2017-02-21 12:00:00,12.67,12.68,12.66,12.67,405532.0,8.5793,8.5861,8.5726,8.5793,405532.0
2017-02-21 12:10:00,12.68,12.68,12.67,12.68,147628.0,8.5861,8.5861,8.5793,8.5861,147628.0
2017-02-21 12:20:00,12.67,12.69,12.67,12.68,504272.0,8.5793,8.5929,8.5793,8.5861,504272.0
2017-02-21 12:30:00,12.68,12.69,12.68,12.69,506336.0,8.5861,8.5929,8.5861,8.5929,506336.0
2017-02-21 12:40:00,12.68,12.69,12.66,12.67,610534.0,8.5861,8.5929,8.5726,8.5793,610534.0
2017-02-21 12:50:00,12.67,12.68,12.67,12.68,135281.0,8.5793,8.5861,8.5793,8.5861,135281.0
2017-02-21 13:00:00,12.67,12.68,12.66,12.68,256930.0,8.5793,8.5861,8.5726,8.5861,256930.0
2017-02-21 13:10:00,12.67,12.68,12.67,12.67,153066.0,8.5793,8.5861,8.5793,8.5793,153066.0
2017-02-21 13:20:00,12.68,12.68,12.67,12.67,311477.0,8.5861,8.5861,8.5793,8.5793,311477.0
2017-02-21 13:30:00,12.67,12.68,12.66,12.67,237716.0,8.5793,8.5861,8.5726,8.5793,237716.0
2017-02-21 13:40:00,12.66,12.68,12.65,12.66,476437.0,8.5726,8.5861,8.5658,8.5726,476437.0
2017-02-21 13:50:00,12.66,12.67,12.65,12.67,346426.0,8.5726,8.5793,8.5658,8.5793,346426.0
2017-02-21 14:00:00,12.67,12.68,12.66,12.68,499041.0,8.5793,8.5861,8.5726,8.5861,499041.0
2017-02-21 14:10:00,12.68,12.69,12.67,12.69,546826.0,8.5861,8.5929,8.5793,8.5929,546826.0
2017-02-21 14:20:00,12.68,12.69,12.68,12.69,288916.0,8.5861,8.5929,8.5861,8.5929,288916.0
2017-02-21 14:30:00,12.69,12.69,12.68,12.69,376892.0,8.5929,8.5929,8.5861,8.5929,376892.0
2017-02-21 14:40:00,12.69,12.7,12.68,12.7,1191080.0,8.5929,8.5996,8.5861,8.5996,1191080.0
2017-02-21 14:50:00,12.7,12.7,12.68,12.69,297419.0,8.5996,8.5996,8.5861,8.5929,297419.0
2017-02-21 15:00:00,12.69,12.69,12.68,12.69,175992.0,8.5929,8.5929,8.5861,8.5929,175992.0
2017-02-21 15:10:00,12.68,12.69,12.68,12.69,307897.0,8.5861,8.5929,8.5861,8.5929,307897.0
2017-02-21 15:20:00,12.68,12.7,12.68,12.69,835345.0,8.5861,8.5996,8.5861,8.5929,835345.0
2017-02-21 15:30:00,12.68,12.7,12.68,12.69,1169437.0,8.5861,8.5996,8.5861,8.5929,1169437.0
2017-02-21 15:40:00,12.69,12.7,12.68,12.69,837985.0,8.5929,8.5996,8.5861,8.5929,837985.0
2017-02-21 15:50:00,12.69,12.7,12.68,12.69,2004931.0,8.5929,8.5996,8.5861,8.5929,2004931.0
2017-02-22 09:30:00,12.66,12.71,12.65,12.71,1194852.0,8.5726,8.6064,8.5658,8.6064,1194852.0
2017-02-22 09:40:00,12.7,12.71,12.68,12.71,921818.0,8.5996,8.6064,8.5861,8.6064,921818.0
2017-02-22 09:50:00,12.71,12.74,12.7,12.72,1088935.0,8.6064,8.6267,8.5996,8.6132,1088935.0
2017-02-22 10:00:00,12.72,12.74,12.71,12.72,460878.0,8.6132,8.6267,8.6064,8.6132,460878.0
2017-02-22 10:10:00,12.73,12.75,12.72,12.75,814080.0,8.62,8.6335,8.6132,8.6335,814080.0
2017-02-22 10:20:00,12.75,12.75,12.74,12.74,492927.0,8.6335,8.6335,8.6267,8.6267,492927.0
2017-02-22 10:30:00,12.75,12.76,12.74,12.76,824167.0,8.6335,8.6403,8.6267,8.6403,824167.0
2017-02-22 10:40:00,12.76,12.77,12.74,12.74,853061.0,8.6403,8.647,8.6267,8.6267,853061.0
2017-02-22 10:50:00,12.74,12.76,12.74,12.76,561239.0,8.6267,8.6403,8.6267,8.6403,561239.0
2017-02-22 11:00:00,12.76,12.76,12.71,12.71,844439.0,8.6403,8.6403,8.6064,8.6064,844439.0
2017-02-22 11:10:00,12.71,12.72,12.69,12.7,353647.0,8.6064,8.6132,8.5929,8.5996,353647.0
2017-02-22 11:20:00,12.7,12.71,12.68,12.68,603545.0,8.5996,8.6064,8.5861,8.5861,603545.0
2017-02-22 11:30:00,12.68,12.69,12.67,12.68,421660.0,8.5861,8.5929,8.5793,8.5861,421660.0
2017-02-22 11:40:00,12.67,12.71,12.67,12.71,535531.0,8.5793,8.6064,8.5793,8.6064,535531.0
2017-02-22 11:50:00,12.7,12.71,12.68,12.69,404697.0,8.5996,8.6064,8.5861,8.5929,404697.0
2017-02-22 12:00:00,12.68,12.7,12.68,12.69,337533.0,8.5861,8.5996,8.5861,8.5929,337533.0
2017-02-22 12:10:00,12.7,12.7,12.69,12.69,142399.0,8.5996,8.5996,8.5929,8.5929,142399.0
2017-02-22 12:20:00,12.7,12.7,12.69,12.69,119575.0,8.5996,8.5996,8.5929,8.5929,119575.0
2017-02-22 12:30:00,12.69,12.7,12.69,12.69,76204.0,8.5929,8.5996,8.5929,8.5929,76204.0
2017-02-22 12:40:00,12.7,12.72,12.69,12.71,311361.0,8.5996,8.6132,8.5929,8.6064,311361.0
2017-02-22 12:50:00,12.71,12.72,12.7,12.71,381125.0,8.6064,8.6132,8.5996,8.6064,381125.0
2017-02-22 13:00:00,12.7,12.71,12.69,12.7,541063.0,8.5996,8.6064,8.5929,8.5996,541063.0
2017-02-22 13:10:00,12.71,12.73,12.7,12.73,462505.0,8.6064,8.62,8.5996,8.62,462505.0
2017-02-22 13:20:00,12.73,12.74,12.72,12.73,290313.0,8.62,8.6267,8.6132,8.62,290313.0
2017-02-22 13:30:00,12.72,12.73,12.72,12.73,122771.0,8.6132,8.62,8.6132,8.62,122771.0
2017-02-22 13:40:00,12.73,12.73,12.72,12.72,119075.0,8.62,8.62,8.6132,8.6132,119075.0
2017-02-22 13:50:00,12.72,12.73,12.72,12.73,187839.0,8.6132,8.62,8.6132,8.62,187839.0
2017-02-22 14:00:00,12.73,12.73,12.72,12.73,353268.0,8.62,8.62,8.6132,8.62,353268.0
2017-02-22 14:10:00,12.73,12.73,12.71,12.71,640547.0,8.62,8.62,8.6064,8.6064,640547.0
2017-02-22 14:20:00,12.71,12.72,12.7,12.7,325815.0,8.6064,8.6132,8.5996,8.5996,325815.0
2017-02-22 14:30:00,12.71,12.71,12.68,12.7,848069.0,8.6064,8.6064,8.5861,8.5996,848069.0
2017-02-22 14:40:00,12.7,12.71,12.69,12.7,188272.0,8.5996,8.6064,8.5929,8.5996,188272.0
2017-02-22 14:50:00,12.7,12.7,12.67,12.7,870021.0,8.5996,8.5996,8.5793,8.5996,870021.0
2017-02-22 15:00:00,12.69,12.7,12.69,12.69,141031.0,8.5929,8.5996,8.5929,8.5929,141031.0
2017-02-22 15:10:00,12.7,12.71,12.69,12.71,327951.0,8.5996,8.6064,8.5929,8.6064,327951.0
2017-02-22 15:20:00,12.71,12.71,12.7,12.7,225801.0,8.6064,8.6064,8.5996,8.5996,225801.0
2017-02-22 15:30:00,12.71,12.71,12.69,12.69,658789.0,8.6064,8.6064,8.5929,8.5929,658789.0
2017-02-22 15:40:00,12.69,12.7,12.68,12.68,741375.0,8.5929,8.5996,8.5861,8.5861,741375.0
2017-02-22 15:50:00,12.69,12.7,12.67,12.67,2266071.0,8.5929,8.5996,8.5793,8.5793,2266071.0
2017-02-23 09:30:00,12.71,12.72,12.64,12.66,1425613.0,8.6064,8.6132,8.559,8.5726,1425613.0
2017-02-23 09:40:00,12.66,12.68,12.63,12.65,1027698.0,8.5726,8.5861,8.5522,8.5658,1027698.0
2017-02-23 09:50:00,12.66,12.69,12.65,12.69,605324.0,8.5726,8.5929,8.5658,8.5929,605324.0
2017-02-23 10:00:00,12.68,12.69,12.66,12.67,653962.0,8.5861,8.5929,8.5726,8.5793,653962.0
2017-02-23 10:10:00,12.67,12.69,12.66,12.68,770820.0,8.5793,8.5929,8.5726,8.5861,770820.0
2017-02-23 10:20:00,12.68,12.69,12.66,12.66,400735.0,8.5861,8.5929,8.5726,8.5726,400735.0
2017-02-23 10:30:00,12.67,12.67,12.65,12.66,394797.0,8.5793,8.5793,8.5658,8.5726,394797.0
2017-02-23 10:40:00,12.66,12.67,12.65,12.67,344344.0,8.5726,8.5793,8.5658,8.5793,344344.0
2017-02-23 10:50:00,12.66,12.67,12.62,12.63,857053.0,8.5726,8.5793,8.5455,8.5522,857053.0
2017-02-23 11:00:00,12.64,12.64,12.61,12.62,781921.0,8.559,8.559,8.5387,8.5455,781921.0
2017-02-23 11:10:00,12.62,12.63,12.61,12.62,769630.0,8.5455,8.5522,8.5387,8.5455,769630.0
2017-02-23 11:20:00,12.62,12.63,12.6,12.61,584420.0,8.5455,8.5522,8.5319,8.5387,584420.0
2017-02-23 11:30:00,12.61,12.63,12.6,12.62,450525.0,8.5387,8.5522,8.5319,8.5455,450525.0
2017-02-23 11:40:00,12.63,12.63,12.62,12.62,288059.0,8.5522,8.5522,8.5455,8.5455,288059.0
2017-02-23 11:50:00,12.63,12.64,12.62,12.62,543712.0,8.5522,8.559,8.5455,8.5455,543712.0
2017-02-23 12:00:00,12.63,12.63,12.61,12.62,246956.0,8.5522,8.5522,8.5387,8.5455,246956.0
2017-02-23 12:10:00,12.62,12.63,12.6,12.63,615448.0,8.5455,8.5522,8.5319,8.5522,615448.0
2017-02-23 12:20:00,12.63,12.64,12.62,12.63,304224.0,8.5522,8.559,8.5455,8.5522,304224.0
2017-02-23 12:30:00,12.63,12.64,12.62,12.64,261482.0,8.5522,8.559,8.5455,8.559,261482.0
2017-02-23 12:40:00,12.63,12.64,12.62,12.63,298460.0,8.5522,8.559,8.5455,8.5522,298460.0
2017-02-23 12:50:00,12.64,12.64,12.63,12.63,100220.0,8.559,8.559,8.5522,8.5522,100220.0
2017-02-23 13:00:00,12.63,12.64,12.63,12.63,121938.0,8.5522,8.559,8.5522,8.5522,121938.0
2017-02-23 13:10:00,12.64,12.64,12.63,12.64,170236.0,8.559,8.559,8.5522,8.559,170236.0
2017-02-23 13:20:00,12.63,12.64,12.63,12.64,119040.0,8.5522,8.559,8.5522,8.559,119040.0
2017-02-23 13:30:00,12.64,12.65,12.63,12.65,352731.0,8.559,8.5658,8.5522,8.5658,352731.0
2017-02-23 13:40:00,12.65,12.65,12.64,12.65,203401.0,8.5658,8.5658,8.559,8.5658,203401.0
2017-02-23 13:50:00,12.65,12.65,12.64,12.64,179078.0,8.5658,8.5658,8.559,8.559,179078.0
2017-02-23 14:00:00,12.64,12.65,12.64,12.65,187978.0,8.559,8.5658,8.559,8.5658,187978.0
2017-02-23 14:10:00,12.64,12.65,12.63,12.63,486238.0,8.559,8.5658,8.5522,8.5522,486238.0
2017-02-23 14:20:00,12.63,12.64,12.63,12.64,208831.0,8.5522,8.559,8.5522,8.559,208831.0
2017-02-23 14:30:00,12.63,12.64,12.62,12.63,582497.0,8.5522,8.559,8.5455,8.5522,582497.0
2017-02-23 14:40:00,12.63,12.64,12.62,12.63,501304.0,8.5522,8.559,8.5455,8.5522,501304.0
2017-02-23 14:50:00,12.62,12.63,12.61,12.62,259798.0,8.5455,8.5522,8.5387,8.5455,259798.0
2017-02-23 15:00:00,12.62,12.64,12.61,12.61,885389.0,8.5455,8.559,8.5387,8.5387,885389.0
2017-02-23 15:10:00,12.61,12.62,12.61,12.62,296356.0,8.5387,8.5455,8.5387,8.5455,296356.0
2017-02-23 15:20:00,12.61,12.62,12.6,12.61,561641.0,8.5387,8.5455,8.5319,8.5387,561641.0
2017-02-23 15:30:00,12.61,12.61,12.59,12.6,886485.0,8.5387,8.5387,8.5252,8.5319,886485.0
2017-02-23 15:40:00,12.6,12.6,12.56,12.56,795954.0,8.5319,8.5319,8.5048,8.5048,795954.0
2017-02-23 15:50:00,12.57,12.57,12.55,12.56,1865813.0,8.5116,8.5116,8.4981,8.5048,1865813.0
2017-02-24 09:30:00,12.51,12.51,12.44,12.48,2528257.0,8.471,8.471,8.4236,8.4507,2528257.0
2017-02-24 09:40:00,12.48,12.49,12.44,12.44,1669474.0,8.4507,8.4574,8.4236,8.4236,1669474.0
2017-02-24 09:50:00,12.45,12.46,12.41,12.46,2351546.0,8.4304,8.4371,8.4033,8.4371,2351546.0
2017-02-24 10:00:00,12.46,12.47,12.43,12.44,1118797.0,8.4371,8.4439,8.4168,8.4236,1118797.0
2017-02-24 10:10:00,12.45,12.45,12.38,12.41,1817888.0,8.4304,8.4304,8.383,8.4033,1817888.0
2017-02-24 10:20:00,12.41,12.42,12.38,12.4,1324824.0,8.4033,8.41,8.383,8.3965,1324824.0
2017-02-24 10:30:00,12.4,12.42,12.38,12.42,700111.0,8.3965,8.41,8.383,8.41,700111.0
2017-02-24 10:40:00,12.41,12.43,12.39,12.4,747317.0,8.4033,8.4168,8.3897,8.3965,747317.0
2017-02-24 10:50:00,12.4,12.45,12.39,12.45,1016519.0,8.3965,8.4304,8.3897,8.4304,1016519.0
2017-02-24 11:00:00,12.45,12.45,12.42,12.43,735875.0,8.4304,8.4304,8.41,8.4168,735875.0
2017-02-24 11:10:00,12.44,12.44,12.42,12.43,494924.0,8.4236,8.4236,8.41,8.4168,494924.0
2017-02-24 11:20:00,12.43,12.44,12.42,12.44,447280.0,8.4168,8.4236,8.41,8.4236,447280.0
2017-02-24 11:30:00,12.44,12.44,12.4,12.41,706555.0,8.4236,8.4236,8.3965,8.4033,706555.0
2017-02-24 11:40:00,12.41,12.43,12.4,12.42,510991.0,8.4033,8.4168,8.3965,8.41,510991.0
2017-02-24 11:50:00,12.42,12.43,12.41,12.42,435849.0,8.41,8.4168,8.4033,8.41,435849.0
2017-02-24 12:00:00,12.42,12.46,12.41,12.46,777606.0,8.41,8.4371,8.4033,8.4371,777606.0
2017-02-24 12:10:00,12.46,12.48,12.45,12.46,1280667.0,8.4371,8.4507,8.4304,8.4371,1280667.0
2017-02-24 12:20:00,12.46,12.47,12.45,12.47,231201.0,8.4371,8.4439,8.4304,8.4439,231201.0
2017-02-24 12:30:00,12.47,12.48,12.45,12.47,783736.0,8.4439,8.4507,8.4304,8.4439,783736.0
2017-02-24 12:40:00,12.46,12.49,12.46,12.49,406758.0,8.4371,8.4574,8.4371,8.4574,406758.0
2017-02-24 12:50:00,12.49,12.49,12.46,12.48,372577.0,8.4574,8.4574,8.4371,8.4507,372577.0
2017-02-24 13:00:00,12.48,12.49,12.46,12.46,693005.0,8.4507,8.4574,8.4371,8.4371,693005.0
2017-02-24 13:10:00,12.46,12.47,12.45,12.46,353231.0,8.4371,8.4439,8.4304,8.4371,353231.0
2017-02-24 13:20:00,12.46,12.46,12.43,12.43,319129.0,8.4371,8.4371,8.4168,8.4168,319129.0
2017-02-24 13:30:00,12.44,12.45,12.43,12.44,320320.0,8.4236,8.4304,8.4168,8.4236,320320.0
2017-02-24 13:40:00,12.44,12.45,12.43,12.45,501341.0,8.4236,8.4304,8.4168,8.4304,501341.0
2017-02-24 13:50:00,12.44,12.45,12.43,12.44,526239.0,8.4236,8.4304,8.4168,8.4236,526239.0
2017-02-24 14:00:00,12.44,12.45,12.42,12.43,501038.0,8.4236,8.4304,8.41,8.4168,501038.0
2017-02-24 14:10:00,12.43,12.44,12.42,12.43,499517.0,8.4168,8.4236,8.41,8.4168,499517.0
2017-02-24 14:20:00,12.43,12.44,12.42,12.43,342724.0,8.4168,8.4236,8.41,8.4168,342724.0
2017-02-24 14:30:00,12.44,12.44,12.43,12.44,501558.0,8.4236,8.4236,8.4168,8.4236,501558.0
2017-02-24 14:40:00,12.44,12.44,12.41,12.43,792571.0,8.4236,8.4236,8.4033,8.4168,792571.0
2017-02-24 14:50:00,12.43,12.43,12.41,12.41,745289.0,8.4168,8.4168,8.4033,8.4033,745289.0
2017-02-24 15:00:00,12.41,12.43,12.4,12.42,855237.0,8.4033,8.4168,8.3965,8.41,855237.0
2017-02-24 15:10:00,12.42,12.46,12.41,12.45,1200136.0,8.41,8.4371,8.4033,8.4304,1200136.0
2017-02-24 15:20:00,12.45,12.45,12.44,12.44,589577.0,8.4304,8.4304,8.4236,8.4236,589577.0
2017-02-24 15:30:00,12.44,12.45,12.44,12.45,697050.0,8.4236,8.4304,8.4236,8.4304,697050.0
2017-02-24 15:40:00,12.44,12.45,12.44,12.44,768268.0,8.4236,8.4304,8.4236,8.4236,768268.0
2017-02-24 15:50:00,12.45,12.47,12.44,12.47,2215631.0,8.4304,8.4439,8.4236,8.4439,2215631.0
2017-02-27 09:30:00,12.49,12.5,12.43,12.44,1587483.0,8.4574,8.4642,8.4168,8.4236,1587483.0
2017-02-27 09:40:00,12.44,12.49,12.43,12.49,1016759.0,8.4236,8.4574,8.4168,8.4574,1016759.0
2017-02-27 09:50:00,12.49,12.51,12.47,12.49,3583240.0,8.4574,8.471,8.4439,8.4574,3583240.0
2017-02-27 10:00:00,12.5,12.54,12.49,12.54,938653.0,8.4642,8.4913,8.4574,8.4913,938653.0
2017-02-27 10:10:00,12.54,12.54,12.52,12.52,653590.0,8.4913,8.4913,8.4778,8.4778,653590.0
2017-02-27 10:20:00,12.53,12.56,12.52,12.54,1012724.0,8.4845,8.5048,8.4778,8.4913,1012724.0
2017-02-27 10:30:00,12.54,12.56,12.52,12.53,1072777.0,8.4913,8.5048,8.4778,8.4845,1072777.0
2017-02-27 10:40:00,12.54,12.55,12.52,12.54,574138.0,8.4913,8.4981,8.4778,8.4913,574138.0
2017-02-27 10:50:00,12.54,12.56,12.54,12.56,694465.0,8.4913,8.5048,8.4913,8.5048,694465.0
2017-02-27 11:00:00,12.55,12.58,12.55,12.58,832304.0,8.4981,8.5184,8.4981,8.5184,832304.0
2017-02-27 11:10:00,12.58,12.62,12.57,12.62,2059763.0,8.5184,8.5455,8.5116,8.5455,2059763.0
2017-02-27 11:20:00,12.61,12.62,12.56,12.58,722674.0,8.5387,8.5455,8.5048,8.5184,722674.0
2017-02-27 11:30:00,12.58,12.58,12.56,12.56,558131.0,8.5184,8.5184,8.5048,8.5048,558131.0
2017-02-27 11:40:00,12.56,12.57,12.55,12.55,414429.0,8.5048,8.5116,8.4981,8.4981,414429.0
2017-02-27 11:50:00,12.55,12.56,12.52,12.54,1278923.0,8.4981,8.5048,8.4778,8.4913,1278923.0
2017-02-27 12:00:00,12.54,12.55,12.53,12.55,386482.0,8.4913,8.4981,8.4845,8.4981,386482.0
2017-02-27 12:10:00,12.54,12.55,12.53,12.53,319807.0,8.4913,8.4981,8.4845,8.4845,319807.0
2017-02-27 12:20:00,12.53,12.54,12.53,12.54,259812.0,8.4845,8.4913,8.4845,8.4913,259812.0
2017-02-27 12:30:00,12.54,12.54,12.53,12.54,161299.0,8.4913,8.4913,8.4845,8.4913,161299.0
2017-02-27 12:40:00,12.54,12.54,12.53,12.54,196925.0,8.4913,8.4913,8.4845,8.4913,196925.0
2017-02-27 12:50:00,12.54,12.54,12.51,12.52,415869.0,8.4913,8.4913,8.471,8.4778,415869.0
2017-02-27 13:00:00,12.52,12.54,12.51,12.52,696606.0,8.4778,8.4913,8.471,8.4778,696606.0
2017-02-27 13:10:00,12.53,12.53,12.52,12.53,185265.0,8.4845,8.4845,8.4778,8.4845,185265.0
2017-02-27 13:20:00,12.52,12.54,12.52,12.54,236134.0,8.4778,8.4913,8.4778,8.4913,236134.0
2017-02-27 13:30:00,12.54,12.54,12.52,12.54,516102.0,8.4913,8.4913,8.4778,8.4913,516102.0
2017-02-27 13:40:00,12.54,12.57,12.53,12.55,737919.0,8.4913,8.5116,8.4845,8.4981,737919.0
2017-02-27 13:50:00,12.55,12.56,12.55,12.56,137824.0,8.4981,8.5048,8.4981,8.5048,137824.0
2017-02-27 14:00:00,12.55,12.56,12.55,12.56,167602.0,8.4981,8.5048,8.4981,8.5048,167602.0
2017-02-27 14:10:00,12.55,12.6,12.55,12.59,2011000.0,8.4981,8.5319,8.4981,8.5252,2011000.0
2017-02-27 14:20:00,12.6,12.64,12.59,12.62,2595413.0,8.5319,8.559,8.5252,8.5455,2595413.0
2017-02-27 14:30:00,12.62,12.67,12.61,12.63,2776601.0,8.5455,8.5793,8.5387,8.5522,2776601.0
2017-02-27 14:40:00,12.63,12.65,12.61,12.65,1743998.0,8.5522,8.5658,8.5387,8.5658,1743998.0
2017-02-27 14:50:00,12.65,12.65,12.64,12.64,579999.0,8.5658,8.5658,8.559,8.559,579999.0
2017-02-27 15:00:00,12.65,12.68,12.64,12.68,867560.0,8.5658,8.5861,8.559,8.5861,867560.0
2017-02-27 15:10:00,12.68,12.68,12.65,12.66,1018257.0,8.5861,8.5861,8.5658,8.5726,1018257.0
2017-02-27 15:20:00,12.65,12.66,12.63,12.65,595045.0,8.5658,8.5726,8.5522,8.5658,595045.0
2017-02-27 15:30:00,12.65,12.67,12.64,12.64,1559339.0,8.5658,8.5793,8.559,8.559,1559339.0
2017-02-27 15:40:00,12.65,12.65,12.63,12.63,661601.0,8.5658,8.5658,8.5522,8.5522,661601.0
2017-02-27 15:50:00,12.63,12.66,12.63,12.66,2030825.0,8.5522,8.5726,8.5522,8.5726,2030825.0
2017-02-28 09:30:00,12.63,12.66,12.58,12.59,878807.0,8.5522,8.5726,8.5184,8.5252,878807.0
2017-02-28 09:40:00,12.59,12.62,12.57,12.57,814222.0,8.5252,8.5455,8.5116,8.5116,814222.0
2017-02-28 09:50:00,12.57,12.6,12.55,12.58,768702.0,8.5116,8.5319,8.4981,8.5184,768702.0
2017-02-28 10:00:00,12.59,12.59,12.56,12.56,453872.0,8.5252,8.5252,8.5048,8.5048,453872.0
2017-02-28 10:10:00,12.56,12.57,12.55,12.55,356838.0,8.5048,8.5116,8.4981,8.4981,356838.0
2017-02-28 10:20:00,12.56,12.57,12.55,12.57,330790.0,8.5048,8.5116,8.4981,8.5116,330790.0
2017-02-28 10:30:00,12.57,12.59,12.56,12.58,818425.0,8.5116,8.5252,8.5048,8.5184,818425.0
2017-02-28 10:40:00,12.57,12.59,12.57,12.58,577584.0,8.5116,8.5252,8.5116,8.5184,577584.0
2017-02-28 10:50:00,12.58,12.58,12.57,12.57,211020.0,8.5184,8.5184,8.5116,8.5116,211020.0
2017-02-28 11:00:00,12.58,12.6,12.55,12.58,1648900.0,8.5184,8.5319,8.4981,8.5184,1648900.0
2017-02-28 11:10:00,12.58,12.59,12.57,12.58,180157.0,8.5184,8.5252,8.5116,8.5184,180157.0
2017-02-28 11:20:00,12.58,12.59,12.57,12.59,178023.0,8.5184,8.5252,8.5116,8.5252,178023.0
2017-02-28 11:30:00,12.59,12.59,12.57,12.58,199260.0,8.5252,8.5252,8.5116,8.5184,199260.0
2017-02-28 11:40:00,12.58,12.58,12.56,12.56,185350.0,8.5184,8.5184,8.5048,8.5048,185350.0
2017-02-28 11:50:00,12.57,12.57,12.55,12.55,265165.0,8.5116,8.5116,8.4981,8.4981,265165.0
2017-02-28 12:00:00,12.56,12.57,12.53,12.54,1127570.0,8.5048,8.5116,8.4845,8.4913,1127570.0
2017-02-28 12:10:00,12.54,12.55,12.54,12.54,125668.0,8.4913,8.4981,8.4913,8.4913,125668.0
2017-02-28 12:20:00,12.54,12.55,12.47,12.47,1237488.0,8.4913,8.4981,8.4439,8.4439,1237488.0
2017-02-28 12:30:00,12.48,12.49,12.46,12.49,1134810.0,8.4507,8.4574,8.4371,8.4574,1134810.0
2017-02-28 12:40:00,12.49,12.5,12.45,12.5,1203812.0,8.4574,8.4642,8.4304,8.4642,1203812.0
2017-02-28 12:50:00,12.5,12.5,12.49,12.5,453962.0,8.4642,8.4642,8.4574,8.4642,453962.0
2017-02-28 13:00:00,12.5,12.54,12.49,12.54,763304.0,8.4642,8.4913,8.4574,8.4913,763304.0
2017-02-28 13:10:00,12.54,12.55,12.52,12.52,736116.0,8.4913,8.4981,8.4778,8.4778,736116.0
2017-02-28 13:20:00,12.52,12.53,12.49,12.5,1431783.0,8.4778,8.4845,8.4574,8.4642,1431783.0
2017-02-28 13:30:00,12.5,12.51,12.49,12.51,714611.0,8.4642,8.471,8.4574,8.471,714611.0
2017-02-28 13:40:00,12.5,12.51,12.47,12.51,1165789.0,8.4642,8.471,8.4439,8.471,1165789.0
2017-02-28 13:50:00,12.51,12.52,12.49,12.5,415285.0,8.471,8.4778,8.4574,8.4642,415285.0
2017-02-28 14:00:00,12.5,12.51,12.46,12.47,753518.0,8.4642,8.471,8.4371,8.4439,753518.0
2017-02-28 14:10:00,12.47,12.48,12.45,12.46,507528.0,8.4439,8.4507,8.4304,8.4371,507528.0
2017-02-28 14:20:00,12.46,12.49,12.45,12.48,768395.0,8.4371,8.4574,8.4304,8.4507,768395.0
2017-02-28 14:30:00,12.48,12.48,12.46,12.46,371178.0,8.4507,8.4507,8.4371,8.4371,371178.0
2017-02-28 14:40:00,12.46,12.5,12.46,12.5,618499.0,8.4371,8.4642,8.4371,8.4642,618499.0
2017-02-28 14:50:00,12.5,12.51,12.49,12.51,571177.0,8.4642,8.471,8.4574,8.471,571177.0
2017-02-28 15:00:00,12.51,12.52,12.49,12.52,528583.0,8.471,8.4778,8.4574,8.4778,528583.0
2017-02-28 15:10:00,12.52,12.54,12.51,12.53,623320.0,8.4778,8.4913,8.471,8.4845,623320.0
2017-02-28 15:20:00,12.53,12.53,12.51,12.51,640254.0,8.4845,8.4845,8.471,8.471,640254.0
2017-02-28 15:30:00,12.52,12.52,12.48,12.49,1421849.0,8.4778,8.4778,8.4507,8.4574,1421849.0
2017-02-28 15:40:00,12.49,12.54,12.48,12.53,1994921.0,8.4574,8.4913,8.4507,8.4845,1994921.0
2017-02-28 15:50:00,12.54,12.55,12.53,12.54,2419866.0,8.4913,8.4981,8.4845,8.4913,2419866.0
2017-03-01 09:30:00,12.66,12.73,12.65,12.71,3623675.0,8.5726,8.62,8.5658,8.6064,3623675.0
2017-03-01 09:40:00,12.71,12.73,12.68,12.7,1827688.0,8.6064,8.62,8.5861,8.5996,1827688.0
2017-03-01 09:50:00,12.71,12.72,12.7,12.71,1353440.0,8.6064,8.6132,8.5996,8.6064,1353440.0
2017-03-01 10:00:00,12.71,12.73,12.68,12.7,1201344.0,8.6064,8.62,8.5861,8.5996,1201344.0
2017-03-01 10:10:00,12.7,12.71,12.67,12.71,2141683.0,8.5996,8.6064,8.5793,8.6064,2141683.0
2017-03-01 10:20:00,12.7,12.72,12.7,12.72,762634.0,8.5996,8.6132,8.5996,8.6132,762634.0
2017-03-01 10:30:00,12.71,12.72,12.69,12.7,653049.0,8.6064,8.6132,8.5929,8.5996,653049.0
2017-03-01 10:40:00,12.69,12.71,12.69,12.71,607629.0,8.5929,8.6064,8.5929,8.6064,607629.0
2017-03-01 10:50:00,12.71,12.71,12.69,12.71,791670.0,8.6064,8.6064,8.5929,8.6064,791670.0
2017-03-01 11:00:00,12.71,12.71,12.68,12.71,857176.0,8.6064,8.6064,8.5861,8.6064,857176.0
2017-03-01 11:10:00,12.7,12.71,12.68,12.69,1115324.0,8.5996,8.6064,8.5861,8.5929,1115324.0
2017-03-01 11:20:00,12.7,12.71,12.69,12.7,656318.0,8.5996,8.6064,8.5929,8.5996,656318.0
2017-03-01 11:30:00,12.7,12.7,12.69,12.7,364638.0,8.5996,8.5996,8.5929,8.5996,364638.0
2017-03-01 11:40:00,12.7,12.71,12.69,12.7,462253.0,8.5996,8.6064,8.5929,8.5996,462253.0
2017-03-01 11:50:00,12.69,12.71,12.69,12.7,603111.0,8.5929,8.6064,8.5929,8.5996,603111.0
2017-03-01 12:00:00,12.7,12.72,12.69,12.72,418537.0,8.5996,8.6132,8.5929,8.6132,418537.0
2017-03-01 12:10:00,12.72,12.75,12.71,12.72,1871790.0,8.6132,8.6335,8.6064,8.6132,1871790.0
2017-03-01 12:20:00,12.71,12.74,12.71,12.73,804773.0,8.6064,8.6267,8.6064,8.62,804773.0
2017-03-01 12:30:00,12.73,12.73,12.72,12.73,247785.0,8.62,8.62,8.6132,8.62,247785.0
2017-03-01 12:40:00,12.73,12.73,12.72,12.73,326316.0,8.62,8.62,8.6132,8.62,326316.0
2017-03-01 12:50:00,12.73,12.74,12.72,12.74,374437.0,8.62,8.6267,8.6132,8.6267,374437.0
2017-03-01 13:00:00,12.74,12.75,12.73,12.74,590702.0,8.6267,8.6335,8.62,8.6267,590702.0
2017-03-01 13:10:00,12.74,12.74,12.72,12.72,400479.0,8.6267,8.6267,8.6132,8.6132,400479.0
2017-03-01 13:20:00,12.73,12.73,12.72,12.73,288112.0,8.62,8.62,8.6132,8.62,288112.0
2017-03-01 13:30:00,12.73,12.73,12.72,12.73,244646.0,8.62,8.62,8.6132,8.62,244646.0
2017-03-01 13:40:00,12.73,12.73,12.71,12.71,551865.0,8.62,8.62,8.6064,8.6064,551865.0
2017-03-01 13:50:00,12.71,12.73,12.7,12.7,813730.0,8.6064,8.62,8.5996,8.5996,813730.0
2017-03-01 14:00:00,12.71,12.72,12.7,12.71,427544.0,8.6064,8.6132,8.5996,8.6064,427544.0
2017-03-01 14:10:00,12.71,12.73,12.71,12.72,577194.0,8.6064,8.62,8.6064,8.6132,577194.0
2017-03-01 14:20:00,12.73,12.73,12.72,12.73,331479.0,8.62,8.62,8.6132,8.62,331479.0
2017-03-01 14:30:00,12.72,12.73,12.7,12.71,472827.0,8.6132,8.62,8.5996,8.6064,472827.0
2017-03-01 14:40:00,12.7,12.71,12.69,12.7,525893.0,8.5996,8.6064,8.5929,8.5996,525893.0
2017-03-01 14:50:00,12.71,12.72,12.69,12.71,620018.0,8.6064,8.6132,8.5929,8.6064,620018.0
2017-03-01 15:00:00,12.72,12.72,12.69,12.7,499008.0,8.6132,8.6132,8.5929,8.5996,499008.0
2017-03-01 15:10:00,12.7,12.71,12.68,12.71,1056533.0,8.5996,8.6064,8.5861,8.6064,1056533.0
2017-03-01 15:20:00,12.71,12.71,12.69,12.7,453054.0,8.6064,8.6064,8.5929,8.5996,453054.0
2017-03-01 15:30:00,12.69,12.7,12.69,12.69,387557.0,8.5929,8.5996,8.5929,8.5929,387557.0
2017-03-01 15:40:00,12.69,12.71,12.69,12.7,766272.0,8.5929,8.6064,8.5929,8.5996,766272.0
2017-03-01 15:50:00,12.71,12.71,12.68,12.68,1648165.0,8.6064,8.6064,8.5861,8.5861,1648165.0
2017-03-02 09:30:00,12.72,12.72,12.62,12.66,1539157.0,8.6132,8.6132,8.5455,8.5726,1539157.0
2017-03-02 09:40:00,12.66,12.67,12.62,12.63,824134.0,8.5726,8.5793,8.5455,8.5522,824134.0
2017-03-02 09:50:00,12.63,12.63,12.62,12.63,546985.0,8.5522,8.5522,8.5455,8.5522,546985.0
2017-03-02 10:00:00,12.62,12.63,12.59,12.61,1502584.0,8.5455,8.5522,8.5252,8.5387,1502584.0
2017-03-02 10:10:00,12.61,12.66,12.58,12.65,1667952.0,8.5387,8.5726,8.5184,8.5658,1667952.0
2017-03-02 10:20:00,12.66,12.74,12.64,12.71,2470166.0,8.5726,8.6267,8.559,8.6064,2470166.0
2017-03-02 10:30:00,12.72,12.74,12.71,12.72,797370.0,8.6132,8.6267,8.6064,8.6132,797370.0
2017-03-02 10:40:00,12.73,12.74,12.7,12.74,1049305.0,8.62,8.6267,8.5996,8.6267,1049305.0
2017-03-02 10:50:00,12.74,12.75,12.71,12.73,1545527.0,8.6267,8.6335,8.6064,8.62,1545527.0
2017-03-02 11:00:00,12.73,12.74,12.7,12.72,1410238.0,8.62,8.6267,8.5996,8.6132,1410238.0
2017-03-02 11:10:00,12.73,12.74,12.71,12.73,672921.0,8.62,8.6267,8.6064,8.62,672921.0
2017-03-02 11:20:00,12.72,12.74,12.72,12.74,358987.0,8.6132,8.6267,8.6132,8.6267,358987.0
2017-03-02 11:30:00,12.74,12.74,12.71,12.72,684874.0,8.6267,8.6267,8.6064,8.6132,684874.0
2017-03-02 11:40:00,12.71,12.73,12.71,12.73,317498.0,8.6064,8.62,8.6064,8.62,317498.0
2017-03-02 11:50:00,12.72,12.73,12.69,12.72,769893.0,8.6132,8.62,8.5929,8.6132,769893.0
2017-03-02 12:00:00,12.71,12.72,12.67,12.68,597178.0,8.6064,8.6132,8.5793,8.5861,597178.0
2017-03-02 12:10:00,12.68,12.69,12.64,12.66,590111.0,8.5861,8.5929,8.559,8.5726,590111.0
2017-03-02 12:20:00,12.66,12.69,12.65,12.68,1018646.0,8.5726,8.5929,8.5658,8.5861,1018646.0
2017-03-02 12:30:00,12.68,12.69,12.66,12.69,455445.0,8.5861,8.5929,8.5726,8.5929,455445.0
2017-03-02 12:40:00,12.69,12.69,12.66,12.68,585133.0,8.5929,8.5929,8.5726,8.5861,585133.0
2017-03-02 12:50:00,12.68,12.69,12.67,12.69,343403.0,8.5861,8.5929,8.5793,8.5929,343403.0
2017-03-02 13:00:00,12.69,12.7,12.67,12.67,833131.0,8.5929,8.5996,8.5793,8.5793,833131.0
2017-03-02 13:10:00,12.68,12.68,12.64,12.68,546077.0,8.5861,8.5861,8.559,8.5861,546077.0
2017-03-02 13:20:00,12.68,12.69,12.67,12.69,488272.0,8.5861,8.5929,8.5793,8.5929,488272.0
2017-03-02 13:30:00,12.69,12.7,12.68,12.7,216344.0,8.5929,8.5996,8.5861,8.5996,216344.0
2017-03-02 13:40:00,12.7,12.7,12.69,12.7,151562.0,8.5996,8.5996,8.5929,8.5996,151562.0
2017-03-02 13:50:00,12.69,12.7,12.69,12.7,185380.0,8.5929,8.5996,8.5929,8.5996,185380.0
2017-03-02 14:00:00,12.7,12.72,12.69,12.71,878147.0,8.5996,8.6132,8.5929,8.6064,878147.0
2017-03-02 14:10:00,12.71,12.71,12.66,12.71,1032261.0,8.6064,8.6064,8.5726,8.6064,1032261.0
2017-03-02 14:20:00,12.71,12.73,12.7,12.71,695333.0,8.6064,8.62,8.5996,8.6064,695333.0
2017-03-02 14:30:00,12.71,12.73,12.71,12.73,232733.0,8.6064,8.62,8.6064,8.62,232733.0
2017-03-02 14:40:00,12.73,12.73,12.71,12.72,408294.0,8.62,8.62,8.6064,8.6132,408294.0
2017-03-02 14:50:00,12.73,12.73,12.71,12.72,621169.0,8.62,8.62,8.6064,8.6132,621169.0
2017-03-02 15:00:00,12.71,12.73,12.71,12.71,503911.0,8.6064,8.62,8.6064,8.6064,503911.0
2017-03-02 15:10:00,12.71,12.72,12.69,12.71,512306.0,8.6064,8.6132,8.5929,8.6064,512306.0
2017-03-02 15:20:00,12.71,12.71,12.7,12.71,308156.0,8.6064,8.6064,8.5996,8.6064,308156.0
2017-03-02 15:30:00,12.71,12.71,12.7,12.71,368821.0,8.6064,8.6064,8.5996,8.6064,368821.0
2017-03-02 15:40:00,12.71,12.71,12.67,12.68,990975.0,8.6064,8.6064,8.5793,8.5861,990975.0
2017-03-02 15:50:00,12.69,12.69,12.66,12.66,1461693.0,8.5929,8.5929,8.5726,8.5726,1461693.0
2017-03-03 09:30:00,12.66,12.71,12.65,12.7,731926.0,8.5726,8.6064,8.5658,8.5996,731926.0
2017-03-03 09:40:00,12.69,12.7,12.65,12.66,482150.0,8.5929,8.5996,8.5658,8.5726,482150.0
2017-03-03 09:50:00,12.65,12.66,12.6,12.6,864939.0,8.5658,8.5726,8.5319,8.5319,864939.0
2017-03-03 10:00:00,12.6,12.61,12.57,12.58,1674336.0,8.5319,8.5387,8.5116,8.5184,1674336.0
2017-03-03 10:10:00,12.57,12.59,12.57,12.58,772349.0,8.5116,8.5252,8.5116,8.5184,772349.0
2017-03-03 10:20:00,12.58,12.58,12.55,12.57,1112289.0,8.5184,8.5184,8.4981,8.5116,1112289.0
2017-03-03 10:30:00,12.58,12.59,12.56,12.58,611344.0,8.5184,8.5252,8.5048,8.5184,611344.0
2017-03-03 10:40:00,12.59,12.61,12.58,12.61,387701.0,8.5252,8.5387,8.5184,8.5387,387701.0
2017-03-03 10:50:00,12.61,12.63,12.59,12.6,1281098.0,8.5387,8.5522,8.5252,8.5319,1281098.0
2017-03-03 11:00:00,12.6,12.61,12.58,12.61,430463.0,8.5319,8.5387,8.5184,8.5387,430463.0
2017-03-03 11:10:00,12.61,12.61,12.59,12.6,329365.0,8.5387,8.5387,8.5252,8.5319,329365.0
2017-03-03 11:20:00,12.6,12.61,12.58,12.58,341889.0,8.5319,8.5387,8.5184,8.5184,341889.0
2017-03-03 11:30:00,12.59,12.59,12.56,12.58,610302.0,8.5252,8.5252,8.5048,8.5184,610302.0
2017-03-03 11:40:00,12.58,12.59,12.56,12.57,570216.0,8.5184,8.5252,8.5048,8.5116,570216.0
2017-03-03 11:50:00,12.57,12.58,12.56,12.57,441214.0,8.5116,8.5184,8.5048,8.5116,441214.0
2017-03-03 12:00:00,12.57,12.57,12.53,12.53,1421488.0,8.5116,8.5116,8.4845,8.4845,1421488.0
2017-03-03 12:10:00,12.54,12.58,12.53,12.58,777704.0,8.4913,8.5184,8.4845,8.5184,777704.0
2017-03-03 12:20:00,12.58,12.6,12.57,12.59,713373.0,8.5184,8.5319,8.5116,8.5252,713373.0
2017-03-03 12:30:00,12.59,12.6,12.58,12.59,487953.0,8.5252,8.5319,8.5184,8.5252,487953.0
2017-03-03 12:40:00,12.59,12.6,12.58,12.6,247624.0,8.5252,8.5319,8.5184,8.5319,247624.0
2017-03-03 12:50:00,12.6,12.6,12.59,12.6,199893.0,8.5319,8.5319,8.5252,8.5319,199893.0
2017-03-03 13:00:00,12.6,12.6,12.56,12.59,621921.0,8.5319,8.5319,8.5048,8.5252,621921.0
2017-03-03 13:10:00,12.59,12.59,12.58,12.59,230998.0,8.5252,8.5252,8.5184,8.5252,230998.0
2017-03-03 13:20:00,12.59,12.59,12.57,12.58,325934.0,8.5252,8.5252,8.5116,8.5184,325934.0
2017-03-03 13:30:00,12.58,12.58,12.56,12.57,267286.0,8.5184,8.5184,8.5048,8.5116,267286.0
2017-03-03 13:40:00,12.57,12.58,12.56,12.58,284486.0,8.5116,8.5184,8.5048,8.5184,284486.0
2017-03-03 13:50:00,12.57,12.59,12.57,12.59,313519.0,8.5116,8.5252,8.5116,8.5252,313519.0
2017-03-03 14:00:00,12.59,12.59,12.58,12.59,127641.0,8.5252,8.5252,8.5184,8.5252,127641.0
2017-03-03 14:10:00,12.59,12.6,12.58,12.59,589109.0,8.5252,8.5319,8.5184,8.5252,589109.0
2017-03-03 14:20:00,12.59,12.59,12.58,12.58,271507.0,8.5252,8.5252,8.5184,8.5184,271507.0
2017-03-03 14:30:00,12.58,12.59,12.58,12.58,89479.0,8.5184,8.5252,8.5184,8.5184,89479.0
2017-03-03 14:40:00,12.59,12.59,12.57,12.58,321797.0,8.5252,8.5252,8.5116,8.5184,321797.0
2017-03-03 14:50:00,12.58,12.58,12.57,12.58,105852.0,8.5184,8.5184,8.5116,8.5184,105852.0
2017-03-03 15:00:00,12.58,12.67,12.57,12.62,4103599.0,8.5184,8.5793,8.5116,8.5455,4103599.0
2017-03-03 15:10:00,12.62,12.63,12.61,12.62,417309.0,8.5455,8.5522,8.5387,8.5455,417309.0
2017-03-03 15:20:00,12.62,12.66,12.62,12.65,1029779.0,8.5455,8.5726,8.5455,8.5658,1029779.0
2017-03-03 15:30:00,12.65,12.68,12.64,12.65,1649146.0,8.5658,8.5861,8.559,8.5658,1649146.0
2017-03-03 15:40:00,12.65,12.66,12.64,12.65,634206.0,8.5658,8.5726,8.559,8.5658,634206.0
2017-03-03 15:50:00,12.65,12.65,12.63,12.64,2774858.0,8.5658,8.5658,8.5522,8.559,2774858.0
2017-03-06 09:30:00,12.58,12.6,12.53,12.55,1561128.0,8.5184,8.5319,8.4845,8.4981,1561128.0
2017-03-06 09:40:00,12.54,12.56,12.51,12.54,931137.0,8.4913,8.5048,8.471,8.4913,931137.0
2017-03-06 09:50:00,12.54,12.56,12.52,12.54,1296166.0,8.4913,8.5048,8.4778,8.4913,1296166.0
2017-03-06 10:00:00,12.55,12.57,12.52,12.57,1659738.0,8.4981,8.5116,8.4778,8.5116,1659738.0
2017-03-06 10:10:00,12.57,12.59,12.55,12.55,936075.0,8.5116,8.5252,8.4981,8.4981,936075.0
2017-03-06 10:20:00,12.55,12.56,12.53,12.54,1125202.0,8.4981,8.5048,8.4845,8.4913,1125202.0
2017-03-06 10:30:00,12.54,12.54,12.5,12.53,1296822.0,8.4913,8.4913,8.4642,8.4845,1296822.0
2017-03-06 10:40:00,12.53,12.54,12.51,12.54,933395.0,8.4845,8.4913,8.471,8.4913,933395.0
2017-03-06 10:50:00,12.54,12.54,12.51,12.53,468652.0,8.4913,8.4913,8.471,8.4845,468652.0
2017-03-06 11:00:00,12.53,12.53,12.52,12.53,205753.0,8.4845,8.4845,8.4778,8.4845,205753.0
2017-03-06 11:10:00,12.53,12.53,12.52,12.53,233423.0,8.4845,8.4845,8.4778,8.4845,233423.0
2017-03-06 11:20:00,12.53,12.55,12.52,12.55,628110.0,8.4845,8.4981,8.4778,8.4981,628110.0
2017-03-06 11:30:00,12.55,12.55,12.53,12.54,326293.0,8.4981,8.4981,8.4845,8.4913,326293.0
2017-03-06 11:40:00,12.54,12.54,12.53,12.54,268655.0,8.4913,8.4913,8.4845,8.4913,268655.0
2017-03-06 11:50:00,12.54,12.54,12.53,12.54,446277.0,8.4913,8.4913,8.4845,8.4913,446277.0
2017-03-06 12:00:00,12.54,12.56,12.53,12.56,628017.0,8.4913,8.5048,8.4845,8.5048,628017.0
2017-03-06 12:10:00,12.56,12.56,12.51,12.51,1718130.0,8.5048,8.5048,8.471,8.471,1718130.0
2017-03-06 12:20:00,12.52,12.52,12.5,12.51,737939.0,8.4778,8.4778,8.4642,8.471,737939.0
2017-03-06 12:30:00,12.5,12.51,12.5,12.51,406851.0,8.4642,8.471,8.4642,8.471,406851.0
2017-03-06 12:40:00,12.51,12.51,12.5,12.51,303167.0,8.471,8.471,8.4642,8.471,303167.0
2017-03-06 12:50:00,12.51,12.51,12.5,12.51,327885.0,8.471,8.471,8.4642,8.471,327885.0
2017-03-06 13:00:00,12.51,12.51,12.5,12.5,342257.0,8.471,8.471,8.4642,8.4642,342257.0
2017-03-06 13:10:00,12.51,12.51,12.5,12.51,509310.0,8.471,8.471,8.4642,8.471,509310.0
2017-03-06 13:20:00,12.51,12.51,12.5,12.51,652214.0,8.471,8.471,8.4642,8.471,652214.0
2017-03-06 13:30:00,12.51,12.53,12.5,12.51,983144.0,8.471,8.4845,8.4642,8.471,983144.0
2017-03-06 13:40:00,12.52,12.52,12.51,12.52,150108.0,8.4778,8.4778,8.471,8.4778,150108.0
2017-03-06 13:50:00,12.52,12.53,12.51,12.52,320618.0,8.4778,8.4845,8.471,8.4778,320618.0
2017-03-06 14:00:00,12.51,12.52,12.51,12.52,199731.0,8.471,8.4778,8.471,8.4778,199731.0
2017-03-06 14:10:00,12.52,12.52,12.51,12.52,111383.0,8.4778,8.4778,8.471,8.4778,111383.0
2017-03-06 14:20:00,12.52,12.52,12.51,12.52,256453.0,8.4778,8.4778,8.471,8.4778,256453.0
2017-03-06 14:30:00,12.52,12.53,12.51,12.52,370737.0,8.4778,8.4845,8.471,8.4778,370737.0
2017-03-06 14:40:00,12.53,12.53,12.52,12.53,185912.0,8.4845,8.4845,8.4778,8.4845,185912.0
2017-03-06 14:50:00,12.53,12.53,12.52,12.53,145443.0,8.4845,8.4845,8.4778,8.4845,145443.0
2017-03-06 15:00:00,12.53,12.53,12.52,12.53,272353.0,8.4845,8.4845,8.4778,8.4845,272353.0
2017-03-06 15:10:00,12.53,12.53,12.52,12.53,428145.0,8.4845,8.4845,8.4778,8.4845,428145.0
2017-03-06 15:20:00,12.53,12.53,12.51,12.52,610433.0,8.4845,8.4845,8.471,8.4778,610433.0
2017-03-06 15:30:00,12.52,12.53,12.5,12.53,1115891.0,8.4778,8.4845,8.4642,8.4845,1115891.0
2017-03-06 15:40:00,12.53,12.53,12.52,12.52,540709.0,8.4845,8.4845,8.4778,8.4778,540709.0
2017-03-06 15:50:00,12.53,12.53,12.51,12.52,2068148.0,8.4845,8.4845,8.471,8.4778,2068148.0
2017-03-07 09:30:00,12.51,12.53,12.43,12.44,2345109.0,8.471,8.4845,8.4168,8.4236,2345109.0
2017-03-07 09:40:00,12.44,12.45,12.42,12.42,1122205.0,8.4236,8.4304,8.41,8.41,1122205.0
2017-03-07 09:50:00,12.43,12.46,12.42,12.46,809225.0,8.4168,8.4371,8.41,8.4371,809225.0
2017-03-07 10:00:00,12.46,12.46,12.44,12.44,333338.0,8.4371,8.4371,8.4236,8.4236,333338.0
2017-03-07 10:10:00,12.44,12.45,12.44,12.45,503992.0,8.4236,8.4304,8.4236,8.4304,503992.0
2017-03-07 10:20:00,12.45,12.45,12.44,12.45,440789.0,8.4304,8.4304,8.4236,8.4304,440789.0
2017-03-07 10:30:00,12.45,12.46,12.44,12.46,856971.0,8.4304,8.4371,8.4236,8.4371,856971.0
2017-03-07 10:40:00,12.46,12.48,12.45,12.45,1077718.0,8.4371,8.4507,8.4304,8.4304,1077718.0
2017-03-07 10:50:00,12.45,12.49,12.44,12.49,966282.0,8.4304,8.4574,8.4236,8.4574,966282.0
2017-03-07 11:00:00,12.49,12.49,12.47,12.48,572156.0,8.4574,8.4574,8.4439,8.4507,572156.0
2017-03-07 11:10:00,12.48,12.5,12.47,12.5,724219.0,8.4507,8.4642,8.4439,8.4642,724219.0
2017-03-07 11:20:00,12.49,12.5,12.49,12.5,291211.0,8.4574,8.4642,8.4574,8.4642,291211.0
2017-03-07 11:30:00,12.49,12.5,12.47,12.49,656005.0,8.4574,8.4642,8.4439,8.4574,656005.0
2017-03-07 11:40:00,12.48,12.49,12.47,12.48,645396.0,8.4507,8.4574,8.4439,8.4507,645396.0
2017-03-07 11:50:00,12.48,12.49,12.47,12.49,291999.0,8.4507,8.4574,8.4439,8.4574,291999.0
2017-03-07 12:00:00,12.49,12.5,12.48,12.5,258606.0,8.4574,8.4642,8.4507,8.4642,258606.0
2017-03-07 12:10:00,12.5,12.5,12.49,12.5,137280.0,8.4642,8.4642,8.4574,8.4642,137280.0
2017-03-07 12:20:00,12.5,12.5,12.49,12.5,176257.0,8.4642,8.4642,8.4574,8.4642,176257.0
2017-03-07 12:30:00,12.5,12.5,12.49,12.5,164765.0,8.4642,8.4642,8.4574,8.4642,164765.0
2017-03-07 12:40:00,12.5,12.5,12.48,12.49,357611.0,8.4642,8.4642,8.4507,8.4574,357611.0
2017-03-07 12:50:00,12.48,12.49,12.48,12.49,322207.0,8.4507,8.4574,8.4507,8.4574,322207.0
2017-03-07 13:00:00,12.49,12.5,12.48,12.5,242455.0,8.4574,8.4642,8.4507,8.4642,242455.0
2017-03-07 13:10:00,12.5,12.5,12.48,12.49,373084.0,8.4642,8.4642,8.4507,8.4574,373084.0
2017-03-07 13:20:00,12.49,12.49,12.48,12.49,141200.0,8.4574,8.4574,8.4507,8.4574,141200.0
2017-03-07 13:30:00,12.49,12.49,12.48,12.49,208663.0,8.4574,8.4574,8.4507,8.4574,208663.0
2017-03-07 13:40:00,12.49,12.49,12.48,12.49,200353.0,8.4574,8.4574,8.4507,8.4574,200353.0
2017-03-07 13:50:00,12.49,12.49,12.48,12.49,148926.0,8.4574,8.4574,8.4507,8.4574,148926.0
2017-03-07 14:00:00,12.49,12.49,12.48,12.49,176497.0,8.4574,8.4574,8.4507,8.4574,176497.0
2017-03-07 14:10:00,12.49,12.5,12.48,12.49,611971.0,8.4574,8.4642,8.4507,8.4574,611971.0
2017-03-07 14:20:00,12.49,12.49,12.47,12.48,375309.0,8.4574,8.4574,8.4439,8.4507,375309.0
2017-03-07 14:30:00,12.48,12.48,12.46,12.46,508285.0,8.4507,8.4507,8.4371,8.4371,508285.0
2017-03-07 14:40:00,12.47,12.47,12.44,12.45,640929.0,8.4439,8.4439,8.4236,8.4304,640929.0
2017-03-07 14:50:00,12.44,12.45,12.44,12.45,979553.0,8.4236,8.4304,8.4236,8.4304,979553.0
2017-03-07 15:00:00,12.45,12.46,12.44,12.46,375662.0,8.4304,8.4371,8.4236,8.4371,375662.0
2017-03-07 15:10:00,12.46,12.46,12.45,12.46,396269.0,8.4371,8.4371,8.4304,8.4371,396269.0
2017-03-07 15:20:00,12.46,12.47,12.45,12.45,920435.0,8.4371,8.4439,8.4304,8.4304,920435.0
2017-03-07 15:30:00,12.45,12.46,12.45,12.46,488696.0,8.4304,8.4371,8.4304,8.4371,488696.0
2017-03-07 15:40:00,12.45,12.46,12.45,12.46,540488.0,8.4304,8.4371,8.4304,8.4371,540488.0
2017-03-07 15:50:00,12.46,12.46,12.45,12.46,1825808.0,8.4371,8.4371,8.4304,8.4371,1825808.0
2017-03-08 09:30:00,12.5,12.52,12.46,12.52,1526145.0,8.4642,8.4778,8.4371,8.4778,1526145.0
2017-03-08 09:40:00,12.52,12.58,12.51,12.55,1248549.0,8.4778,8.5184,8.471,8.4981,1248549.0
2017-03-08 09:50:00,12.55,12.6,12.55,12.59,1253722.0,8.4981,8.5319,8.4981,8.5252,1253722.0
2017-03-08 10:00:00,12.59,12.6,12.57,12.58,836021.0,8.5252,8.5319,8.5116,8.5184,836021.0
2017-03-08 10:10:00,12.58,12.58,12.57,12.58,321839.0,8.5184,8.5184,8.5116,8.5184,321839.0
2017-03-08 10:20:00,12.58,12.62,12.57,12.62,1743780.0,8.5184,8.5455,8.5116,8.5455,1743780.0
2017-03-08 10:30:00,12.62,12.64,12.6,12.62,1989642.0,8.5455,8.559,8.5319,8.5455,1989642.0
2017-03-08 10:40:00,12.61,12.63,12.61,12.63,461684.0,8.5387,8.5522,8.5387,8.5522,461684.0
2017-03-08 10:50:00,12.63,12.64,12.62,12.64,506498.0,8.5522,8.559,8.5455,8.559,506498.0
2017-03-08 11:00:00,12.63,12.64,12.58,12.61,909837.0,8.5522,8.559,8.5184,8.5387,909837.0
2017-03-08 11:10:00,12.61,12.61,12.59,12.6,395591.0,8.5387,8.5387,8.5252,8.5319,395591.0
2017-03-08 11:20:00,12.6,12.6,12.59,12.6,194802.0,8.5319,8.5319,8.5252,8.5319,194802.0
2017-03-08 11:30:00,12.6,12.61,12.57,12.57,2082540.0,8.5319,8.5387,8.5116,8.5116,2082540.0
2017-03-08 11:40:00,12.57,12.58,12.54,12.57,814917.0,8.5116,8.5184,8.4913,8.5116,814917.0
2017-03-08 11:50:00,12.57,12.58,12.55,12.58,569645.0,8.5116,8.5184,8.4981,8.5184,569645.0
2017-03-08 12:00:00,12.57,12.59,12.56,12.57,428423.0,8.5116,8.5252,8.5048,8.5116,428423.0
2017-03-08 12:10:00,12.57,12.59,12.57,12.59,255920.0,8.5116,8.5252,8.5116,8.5252,255920.0
2017-03-08 12:20:00,12.59,12.59,12.58,12.59,174059.0,8.5252,8.5252,8.5184,8.5252,174059.0
2017-03-08 12:30:00,12.59,12.59,12.57,12.57,221573.0,8.5252,8.5252,8.5116,8.5116,221573.0
2017-03-08 12:40:00,12.58,12.59,12.57,12.59,274832.0,8.5184,8.5252,8.5116,8.5252,274832.0
2017-03-08 12:50:00,12.59,12.59,12.57,12.58,161167.0,8.5252,8.5252,8.5116,8.5184,161167.0
2017-03-08 13:00:00,12.58,12.58,12.57,12.57,261443.0,8.5184,8.5184,8.5116,8.5116,261443.0
2017-03-08 13:10:00,12.58,12.6,12.57,12.6,397828.0,8.5184,8.5319,8.5116,8.5319,397828.0
2017-03-08 13:20:00,12.6,12.6,12.59,12.6,244333.0,8.5319,8.5319,8.5252,8.5319,244333.0
2017-03-08 13:30:00,12.6,12.61,12.59,12.61,255585.0,8.5319,8.5387,8.5252,8.5387,255585.0
2017-03-08 13:40:00,12.61,12.61,12.59,12.6,247041.0,8.5387,8.5387,8.5252,8.5319,247041.0
2017-03-08 13:50:00,12.6,12.6,12.58,12.59,397479.0,8.5319,8.5319,8.5184,8.5252,397479.0
2017-03-08 14:00:00,12.59,12.59,12.57,12.57,202337.0,8.5252,8.5252,8.5116,8.5116,202337.0
2017-03-08 14:10:00,12.57,12.58,12.56,12.57,267953.0,8.5116,8.5184,8.5048,8.5116,267953.0
2017-03-08 14:20:00,12.56,12.57,12.55,12.55,290322.0,8.5048,8.5116,8.4981,8.4981,290322.0
2017-03-08 14:30:00,12.56,12.57,12.55,12.55,313991.0,8.5048,8.5116,8.4981,8.4981,313991.0
2017-03-08 14:40:00,12.55,12.57,12.55,12.57,622277.0,8.4981,8.5116,8.4981,8.5116,622277.0
2017-03-08 14:50:00,12.57,12.57,12.55,12.55,345749.0,8.5116,8.5116,8.4981,8.4981,345749.0
2017-03-08 15:00:00,12.56,12.57,12.54,12.55,1252818.0,8.5048,8.5116,8.4913,8.4981,1252818.0
2017-03-08 15:10:00,12.56,12.56,12.55,12.55,212855.0,8.5048,8.5048,8.4981,8.4981,212855.0
2017-03-08 15:20:00,12.55,12.56,12.55,12.55,193700.0,8.4981,8.5048,8.4981,8.4981,193700.0
2017-03-08 15:30:00,12.55,12.56,12.52,12.54,1169190.0,8.4981,8.5048,8.4778,8.4913,1169190.0
2017-03-08 15:40:00,12.54,12.55,12.52,12.55,839882.0,8.4913,8.4981,8.4778,8.4981,839882.0
2017-03-08 15:50:00,12.54,12.55,12.53,12.54,1207051.0,8.4913,8.4981,8.4845,8.4913,1207051.0
2017-03-09 09:30:00,12.54,12.54,12.48,12.49,1142239.0,8.4913,8.4913,8.4507,8.4574,1142239.0
2017-03-09 09:40:00,12.49,12.51,12.48,12.51,914821.0,8.4574,8.471,8.4507,8.471,914821.0
2017-03-09 09:50:00,12.51,12.52,12.48,12.48,584061.0,8.471,8.4778,8.4507,8.4507,584061.0
2017-03-09 10:00:00,12.49,12.53,12.48,12.52,517944.0,8.4574,8.4845,8.4507,8.4778,517944.0
2017-03-09 10:10:00,12.52,12.53,12.51,12.52,286051.0,8.4778,8.4845,8.471,8.4778,286051.0
2017-03-09 10:20:00,12.52,12.52,12.49,12.49,423928.0,8.4778,8.4778,8.4574,8.4574,423928.0
2017-03-09 10:30:00,12.49,12.5,12.48,12.49,623408.0,8.4574,8.4642,8.4507,8.4574,623408.0
2017-03-09 10:40:00,12.49,12.49,12.46,12.48,633041.0,8.4574,8.4574,8.4371,8.4507,633041.0
2017-03-09 10:50:00,12.48,12.49,12.46,12.46,516768.0,8.4507,8.4574,8.4371,8.4371,516768.0
2017-03-09 11:00:00,12.46,12.49,12.46,12.49,432344.0,8.4371,8.4574,8.4371,8.4574,432344.0
2017-03-09 11:10:00,12.49,12.5,12.48,12.49,292290.0,8.4574,8.4642,8.4507,8.4574,292290.0
2017-03-09 11:20:00,12.49,12.49,12.46,12.49,497588.0,8.4574,8.4574,8.4371,8.4574,497588.0
2017-03-09 11:30:00,12.49,12.49,12.48,12.49,178542.0,8.4574,8.4574,8.4507,8.4574,178542.0
2017-03-09 11:40:00,12.48,12.49,12.48,12.49,149242.0,8.4507,8.4574,8.4507,8.4574,149242.0
2017-03-09 11:50:00,12.49,12.49,12.46,12.46,428332.0,8.4574,8.4574,8.4371,8.4371,428332.0
2017-03-09 12:00:00,12.47,12.48,12.45,12.46,729150.0,8.4439,8.4507,8.4304,8.4371,729150.0
2017-03-09 12:10:00,12.45,12.46,12.45,12.46,289189.0,8.4304,8.4371,8.4304,8.4371,289189.0
2017-03-09 12:20:00,12.45,12.46,12.43,12.45,1158355.0,8.4304,8.4371,8.4168,8.4304,1158355.0
2017-03-09 12:30:00,12.45,12.45,12.43,12.44,271472.0,8.4304,8.4304,8.4168,8.4236,271472.0
2017-03-09 12:40:00,12.44,12.46,12.43,12.45,1299535.0,8.4236,8.4371,8.4168,8.4304,1299535.0
2017-03-09 12:50:00,12.45,12.45,12.43,12.44,356440.0,8.4304,8.4304,8.4168,8.4236,356440.0
2017-03-09 13:00:00,12.44,12.45,12.43,12.45,427799.0,8.4236,8.4304,8.4168,8.4304,427799.0
2017-03-09 13:10:00,12.45,12.46,12.44,12.45,334779.0,8.4304,8.4371,8.4236,8.4304,334779.0
2017-03-09 13:20:00,12.45,12.45,12.43,12.44,574477.0,8.4304,8.4304,8.4168,8.4236,574477.0
2017-03-09 13:30:00,12.44,12.45,12.42,12.43,569106.0,8.4236,8.4304,8.41,8.4168,569106.0
2017-03-09 13:40:00,12.43,12.44,12.42,12.44,317851.0,8.4168,8.4236,8.41,8.4236,317851.0
2017-03-09 13:50:00,12.44,12.44,12.42,12.43,256969.0,8.4236,8.4236,8.41,8.4168,256969.0
2017-03-09 14:00:00,12.42,12.44,12.41,12.43,1080986.0,8.41,8.4236,8.4033,8.4168,1080986.0
2017-03-09 14:10:00,12.42,12.43,12.41,12.42,449105.0,8.41,8.4168,8.4033,8.41,449105.0
2017-03-09 14:20:00,12.42,12.43,12.41,12.42,547667.0,8.41,8.4168,8.4033,8.41,547667.0
2017-03-09 14:30:00,12.42,12.43,12.41,12.41,270099.0,8.41,8.4168,8.4033,8.4033,270099.0
2017-03-09 14:40:00,12.42,12.44,12.4,12.43,997302.0,8.41,8.4236,8.3965,8.4168,997302.0
2017-03-09 14:50:00,12.43,12.44,12.43,12.44,292640.0,8.4168,8.4236,8.4168,8.4236,292640.0
2017-03-09 15:00:00,12.44,12.49,12.43,12.46,1574755.0,8.4236,8.4574,8.4168,8.4371,1574755.0
2017-03-09 15:10:00,12.46,12.47,12.44,12.45,495576.0,8.4371,8.4439,8.4236,8.4304,495576.0
2017-03-09 15:20:00,12.46,12.46,12.44,12.46,507631.0,8.4371,8.4371,8.4236,8.4371,507631.0
2017-03-09 15:30:00,12.46,12.51,12.45,12.48,1984789.0,8.4371,8.471,8.4304,8.4507,1984789.0
2017-03-09 15:40:00,12.49,12.49,12.48,12.48,1622951.0,8.4574,8.4574,8.4507,8.4507,1622951.0
2017-03-09 15:50:00,12.49,12.5,12.48,12.49,1975639.0,8.4574,8.4642,8.4507,8.4574,1975639.0
2017-03-10 09:30:00,12.55,12.58,12.54,12.57,1355301.0,8.4981,8.5184,8.4913,8.5116,1355301.0
2017-03-10 09:40:00,12.57,12.6,12.55,12.59,1550225.0,8.5116,8.5319,8.4981,8.5252,1550225.0
2017-03-10 09:50:00,12.59,12.63,12.58,12.62,2085800.0,8.5252,8.5522,8.5184,8.5455,2085800.0
2017-03-10 10:00:00,12.62,12.63,12.6,12.61,577160.0,8.5455,8.5522,8.5319,8.5387,577160.0
2017-03-10 10:10:00,12.62,12.63,12.59,12.63,678234.0,8.5455,8.5522,8.5252,8.5522,678234.0
2017-03-10 10:20:00,12.63,12.63,12.59,12.6,598609.0,8.5522,8.5522,8.5252,8.5319,598609.0
2017-03-10 10:30:00,12.59,12.6,12.56,12.57,515908.0,8.5252,8.5319,8.5048,8.5116,515908.0
2017-03-10 10:40:00,12.57,12.58,12.55,12.56,1025781.0,8.5116,8.5184,8.4981,8.5048,1025781.0
2017-03-10 10:50:00,12.56,12.57,12.55,12.55,538432.0,8.5048,8.5116,8.4981,8.4981,538432.0
2017-03-10 11:00:00,12.55,12.57,12.54,12.57,1103999.0,8.4981,8.5116,8.4913,8.5116,1103999.0
2017-03-10 11:10:00,12.57,12.57,12.54,12.55,467252.0,8.5116,8.5116,8.4913,8.4981,467252.0
2017-03-10 11:20:00,12.55,12.58,12.55,12.56,448504.0,8.4981,8.5184,8.4981,8.5048,448504.0
2017-03-10 11:30:00,12.56,12.57,12.54,12.55,372896.0,8.5048,8.5116,8.4913,8.4981,372896.0
2017-03-10 11:40:00,12.55,12.56,12.53,12.54,519408.0,8.4981,8.5048,8.4845,8.4913,519408.0
2017-03-10 11:50:00,12.54,12.54,12.52,12.53,442708.0,8.4913,8.4913,8.4778,8.4845,442708.0
2017-03-10 12:00:00,12.52,12.53,12.51,12.53,354408.0,8.4778,8.4845,8.471,8.4845,354408.0
2017-03-10 12:10:00,12.53,12.54,12.52,12.52,227342.0,8.4845,8.4913,8.4778,8.4778,227342.0
2017-03-10 12:20:00,12.53,12.54,12.52,12.52,282940.0,8.4845,8.4913,8.4778,8.4778,282940.0
2017-03-10 12:30:00,12.52,12.53,12.5,12.51,545915.0,8.4778,8.4845,8.4642,8.471,545915.0
2017-03-10 12:40:00,12.51,12.51,12.5,12.5,214202.0,8.471,8.471,8.4642,8.4642,214202.0
2017-03-10 12:50:00,12.51,12.51,12.47,12.5,871112.0,8.471,8.471,8.4439,8.4642,871112.0
2017-03-10 13:00:00,12.5,12.51,12.48,12.5,854952.0,8.4642,8.471,8.4507,8.4642,854952.0
2017-03-10 13:10:00,12.5,12.52,12.49,12.49,682898.0,8.4642,8.4778,8.4574,8.4574,682898.0
2017-03-10 13:20:00,12.49,12.5,12.49,12.49,235245.0,8.4574,8.4642,8.4574,8.4574,235245.0
2017-03-10 13:30:00,12.49,12.51,12.48,12.49,735100.0,8.4574,8.471,8.4507,8.4574,735100.0
2017-03-10 13:40:00,12.49,12.51,12.48,12.51,1104502.0,8.4574,8.471,8.4507,8.471,1104502.0
2017-03-10 13:50:00,12.51,12.51,12.5,12.51,208937.0,8.471,8.471,8.4642,8.471,208937.0
2017-03-10 14:00:00,12.5,12.51,12.49,12.5,357335.0,8.4642,8.471,8.4574,8.4642,357335.0
2017-03-10 14:10:00,12.51,12.51,12.5,12.51,175723.0,8.471,8.471,8.4642,8.471,175723.0
2017-03-10 14:20:00,12.51,12.53,12.5,12.53,490656.0,8.471,8.4845,8.4642,8.4845,490656.0
2017-03-10 14:30:00,12.53,12.54,12.52,12.53,687909.0,8.4845,8.4913,8.4778,8.4845,687909.0
2017-03-10 14:40:00,12.52,12.54,12.52,12.54,366978.0,8.4778,8.4913,8.4778,8.4913,366978.0
2017-03-10 14:50:00,12.54,12.54,12.52,12.52,282920.0,8.4913,8.4913,8.4778,8.4778,282920.0
2017-03-10 15:00:00,12.53,12.57,12.52,12.54,1107761.0,8.4845,8.5116,8.4778,8.4913,1107761.0
2017-03-10 15:10:00,12.55,12.57,12.54,12.57,1148339.0,8.4981,8.5116,8.4913,8.5116,1148339.0
2017-03-10 15:20:00,12.57,12.57,12.54,12.56,583022.0,8.5116,8.5116,8.4913,8.5048,583022.0
2017-03-10 15:30:00,12.55,12.56,12.54,12.54,887210.0,8.4981,8.5048,8.4913,8.4913,887210.0
2017-03-10 15:40:00,12.54,12.55,12.53,12.54,801731.0,8.4913,8.4981,8.4845,8.4913,801731.0
2017-03-10 15:50:00,12.54,12.56,12.53,12.54,2160337.0,8.4913,8.5048,8.4845,8.4913,2160337.0
2017-03-13 09:30:00,12.56,12.63,12.55,12.61,1935074.0,8.5048,8.5522,8.4981,8.5387,1935074.0
2017-03-13 09:40:00,12.61,12.62,12.58,12.59,728756.0,8.5387,8.5455,8.5184,8.5252,728756.0
2017-03-13 09:50:00,12.59,12.59,12.55,12.55,588186.0,8.5252,8.5252,8.4981,8.4981,588186.0
2017-03-13 10:00:00,12.55,12.56,12.5,12.51,1128201.0,8.4981,8.5048,8.4642,8.471,1128201.0
2017-03-13 10:10:00,12.51,12.56,12.5,12.55,767050.0,8.471,8.5048,8.4642,8.4981,767050.0
2017-03-13 10:20:00,12.56,12.56,12.54,12.55,535252.0,8.5048,8.5048,8.4913,8.4981,535252.0
2017-03-13 10:30:00,12.55,12.57,12.55,12.55,291581.0,8.4981,8.5116,8.4981,8.4981,291581.0
2017-03-13 10:40:00,12.55,12.56,12.53,12.53,578039.0,8.4981,8.5048,8.4845,8.4845,578039.0
2017-03-13 10:50:00,12.53,12.54,12.52,12.53,357449.0,8.4845,8.4913,8.4778,8.4845,357449.0
2017-03-13 11:00:00,12.52,12.55,12.52,12.53,611038.0,8.4778,8.4981,8.4778,8.4845,611038.0
2017-03-13 11:10:00,12.53,12.54,12.51,12.52,819807.0,8.4845,8.4913,8.471,8.4778,819807.0
2017-03-13 11:20:00,12.51,12.52,12.51,12.51,167053.0,8.471,8.4778,8.471,8.471,167053.0
2017-03-13 11:30:00,12.52,12.53,12.51,12.52,540981.0,8.4778,8.4845,8.471,8.4778,540981.0
2017-03-13 11:40:00,12.53,12.54,12.52,12.54,411099.0,8.4845,8.4913,8.4778,8.4913,411099.0
2017-03-13 11:50:00,12.53,12.54,12.52,12.54,343553.0,8.4845,8.4913,8.4778,8.4913,343553.0
2017-03-13 12:00:00,12.54,12.54,12.53,12.54,122256.0,8.4913,8.4913,8.4845,8.4913,122256.0
2017-03-13 12:10:00,12.54,12.55,12.52,12.54,441336.0,8.4913,8.4981,8.4778,8.4913,441336.0
2017-03-13 12:20:00,12.55,12.55,12.54,12.54,256208.0,8.4981,8.4981,8.4913,8.4913,256208.0
2017-03-13 12:30:00,12.54,12.55,12.54,12.54,125067.0,8.4913,8.4981,8.4913,8.4913,125067.0
2017-03-13 12:40:00,12.54,12.55,12.53,12.55,410242.0,8.4913,8.4981,8.4845,8.4981,410242.0
2017-03-13 12:50:00,12.54,12.55,12.53,12.54,406512.0,8.4913,8.4981,8.4845,8.4913,406512.0
2017-03-13 13:00:00,12.54,12.55,12.54,12.55,366441.0,8.4913,8.4981,8.4913,8.4981,366441.0
2017-03-13 13:10:00,12.55,12.55,12.54,12.55,234356.0,8.4981,8.4981,8.4913,8.4981,234356.0
2017-03-13 13:20:00,12.55,12.55,12.54,12.54,123609.0,8.4981,8.4981,8.4913,8.4913,123609.0
2017-03-13 13:30:00,12.54,12.55,12.53,12.53,314545.0,8.4913,8.4981,8.4845,8.4845,314545.0
2017-03-13 13:40:00,12.54,12.55,12.53,12.54,397907.0,8.4913,8.4981,8.4845,8.4913,397907.0
2017-03-13 13:50:00,12.54,12.55,12.53,12.54,509065.0,8.4913,8.4981,8.4845,8.4913,509065.0
2017-03-13 14:00:00,12.53,12.54,12.52,12.53,377203.0,8.4845,8.4913,8.4778,8.4845,377203.0
2017-03-13 14:10:00,12.52,12.55,12.52,12.53,958909.0,8.4778,8.4981,8.4778,8.4845,958909.0
2017-03-13 14:20:00,12.54,12.54,12.53,12.54,180076.0,8.4913,8.4913,8.4845,8.4913,180076.0
2017-03-13 14:30:00,12.53,12.56,12.53,12.55,474824.0,8.4845,8.5048,8.4845,8.4981,474824.0
2017-03-13 14:40:00,12.55,12.56,12.53,12.54,355476.0,8.4981,8.5048,8.4845,8.4913,355476.0
2017-03-13 14:50:00,12.54,12.55,12.53,12.55,235941.0,8.4913,8.4981,8.4845,8.4981,235941.0
2017-03-13 15:00:00,12.54,12.55,12.54,12.54,253208.0,8.4913,8.4981,8.4913,8.4913,253208.0
2017-03-13 15:10:00,12.54,12.55,12.54,12.55,339093.0,8.4913,8.4981,8.4913,8.4981,339093.0
2017-03-13 15:20:00,12.55,12.55,12.54,12.55,472570.0,8.4981,8.4981,8.4913,8.4981,472570.0
2017-03-13 15:30:00,12.55,12.55,12.54,12.55,322082.0,8.4981,8.4981,8.4913,8.4981,322082.0
2017-03-13 15:40:00,12.54,12.55,12.54,12.55,434958.0,8.4913,8.4981,8.4913,8.4981,434958.0
2017-03-13 15:50:00,12.55,12.55,12.54,12.54,1374802.0,8.4981,8.4981,8.4913,8.4913,1374802.0
2017-03-14 09:30:00,12.51,12.56,12.5,12.53,715932.0,8.471,8.5048,8.4642,8.4845,715932.0
2017-03-14 09:40:00,12.53,12.54,12.5,12.51,654209.0,8.4845,8.4913,8.4642,8.471,654209.0
2017-03-14 09:50:00,12.51,12.52,12.49,12.49,851268.0,8.471,8.4778,8.4574,8.4574,851268.0
2017-03-14 10:00:00,12.49,12.5,12.47,12.48,649954.0,8.4574,8.4642,8.4439,8.4507,649954.0
2017-03-14 10:10:00,12.48,12.5,12.46,12.47,581999.0,8.4507,8.4642,8.4371,8.4439,581999.0
2017-03-14 10:20:00,12.46,12.49,12.45,12.49,993532.0,8.4371,8.4574,8.4304,8.4574,993532.0
2017-03-14 10:30:00,12.49,12.51,12.47,12.49,420236.0,8.4574,8.471,8.4439,8.4574,420236.0
2017-03-14 10:40:00,12.49,12.5,12.46,12.48,750784.0,8.4574,8.4642,8.4371,8.4507,750784.0
2017-03-14 10:50:00,12.48,12.5,12.47,12.5,431853.0,8.4507,8.4642,8.4439,8.4642,431853.0
2017-03-14 11:00:00,12.5,12.5,12.49,12.5,147355.0,8.4642,8.4642,8.4574,8.4642,147355.0
2017-03-14 11:10:00,12.5,12.52,12.48,12.51,592847.0,8.4642,8.4778,8.4507,8.471,592847.0
2017-03-14 11:20:00,12.52,12.56,12.51,12.53,1192262.0,8.4778,8.5048,8.471,8.4845,1192262.0
2017-03-14 11:30:00,12.54,12.54,12.52,12.52,264838.0,8.4913,8.4913,8.4778,8.4778,264838.0
2017-03-14 11:40:00,12.53,12.54,12.52,12.53,239390.0,8.4845,8.4913,8.4778,8.4845,239390.0
2017-03-14 11:50:00,12.53,12.55,12.52,12.53,852329.0,8.4845,8.4981,8.4778,8.4845,852329.0
2017-03-14 12:00:00,12.53,12.54,12.52,12.53,317103.0,8.4845,8.4913,8.4778,8.4845,317103.0
2017-03-14 12:10:00,12.53,12.53,12.48,12.49,2810035.0,8.4845,8.4845,8.4507,8.4574,2810035.0
2017-03-14 12:20:00,12.5,12.51,12.49,12.51,157644.0,8.4642,8.471,8.4574,8.471,157644.0
2017-03-14 12:30:00,12.51,12.53,12.48,12.51,1535257.0,8.471,8.4845,8.4507,8.471,1535257.0
2017-03-14 12:40:00,12.51,12.51,12.49,12.5,133249.0,8.471,8.471,8.4574,8.4642,133249.0
2017-03-14 12:50:00,12.5,12.51,12.49,12.51,357871.0,8.4642,8.471,8.4574,8.471,357871.0
2017-03-14 13:00:00,12.51,12.52,12.5,12.52,302663.0,8.471,8.4778,8.4642,8.4778,302663.0
2017-03-14 13:10:00,12.52,12.54,12.51,12.52,419033.0,8.4778,8.4913,8.471,8.4778,419033.0
2017-03-14 13:20:00,12.52,12.53,12.5,12.53,338952.0,8.4778,8.4845,8.4642,8.4845,338952.0
2017-03-14 13:30:00,12.53,12.53,12.51,12.52,329695.0,8.4845,8.4845,8.471,8.4778,329695.0
2017-03-14 13:40:00,12.52,12.53,12.5,12.52,544331.0,8.4778,8.4845,8.4642,8.4778,544331.0
2017-03-14 13:50:00,12.52,12.52,12.51,12.52,143188.0,8.4778,8.4778,8.471,8.4778,143188.0
2017-03-14 14:00:00,12.52,12.52,12.51,12.52,106486.0,8.4778,8.4778,8.471,8.4778,106486.0
2017-03-14 14:10:00,12.52,12.52,12.5,12.51,300627.0,8.4778,8.4778,8.4642,8.471,300627.0
2017-03-14 14:20:00,12.51,12.52,12.5,12.52,369627.0,8.471,8.4778,8.4642,8.4778,369627.0
2017-03-14 14:30:00,12.52,12.53,12.51,12.53,299157.0,8.4778,8.4845,8.471,8.4845,299157.0
2017-03-14 14:40:00,12.53,12.55,12.51,12.54,1648174.0,8.4845,8.4981,8.471,8.4913,1648174.0
2017-03-14 14:50:00,12.54,12.54,12.53,12.54,216846.0,8.4913,8.4913,8.4845,8.4913,216846.0
2017-03-14 15:00:00,12.54,12.54,12.53,12.54,183308.0,8.4913,8.4913,8.4845,8.4913,183308.0
2017-03-14 15:10:00,12.54,12.55,12.53,12.55,281203.0,8.4913,8.4981,8.4845,8.4981,281203.0
2017-03-14 15:20:00,12.54,12.55,12.53,12.53,360928.0,8.4913,8.4981,8.4845,8.4845,360928.0
2017-03-14 15:30:00,12.54,12.54,12.53,12.54,274994.0,8.4913,8.4913,8.4845,8.4913,274994.0
2017-03-14 15:40:00,12.54,12.54,12.53,12.54,633690.0,8.4913,8.4913,8.4845,8.4913,633690.0
2017-03-14 15:50:00,12.54,12.55,12.53,12.54,1347692.0,8.4913,8.4981,8.4845,8.4913,1347692.0
2017-03-15 09:30:00,12.56,12.59,12.55,12.56,1016309.0,8.5048,8.5252,8.4981,8.5048,1016309.0
2017-03-15 09:40:00,12.56,12.57,12.54,12.56,819198.0,8.5048,8.5116,8.4913,8.5048,819198.0
2017-03-15 09:50:00,12.57,12.57,12.55,12.55,610192.0,8.5116,8.5116,8.4981,8.4981,610192.0
2017-03-15 10:00:00,12.55,12.57,12.55,12.57,554185.0,8.4981,8.5116,8.4981,8.5116,554185.0
2017-03-15 10:10:00,12.57,12.57,12.55,12.56,280979.0,8.5116,8.5116,8.4981,8.5048,280979.0
2017-03-15 10:20:00,12.55,12.56,12.55,12.55,200811.0,8.4981,8.5048,8.4981,8.4981,200811.0
2017-03-15 10:30:00,12.55,12.57,12.55,12.57,310306.0,8.4981,8.5116,8.4981,8.5116,310306.0
2017-03-15 10:40:00,12.57,12.57,12.55,12.57,1377574.0,8.5116,8.5116,8.4981,8.5116,1377574.0
2017-03-15 10:50:00,12.57,12.57,12.55,12.57,556571.0,8.5116,8.5116,8.4981,8.5116,556571.0
2017-03-15 11:00:00,12.57,12.57,12.55,12.56,426592.0,8.5116,8.5116,8.4981,8.5048,426592.0
2017-03-15 11:10:00,12.56,12.61,12.55,12.59,2502137.0,8.5048,8.5387,8.4981,8.5252,2502137.0
2017-03-15 11:20:00,12.6,12.62,12.59,12.62,907365.0,8.5319,8.5455,8.5252,8.5455,907365.0
2017-03-15 11:30:00,12.62,12.63,12.6,12.63,589828.0,8.5455,8.5522,8.5319,8.5522,589828.0
2017-03-15 11:40:00,12.63,12.63,12.62,12.63,281866.0,8.5522,8.5522,8.5455,8.5522,281866.0
2017-03-15 11:50:00,12.63,12.63,12.61,12.62,276095.0,8.5522,8.5522,8.5387,8.5455,276095.0
2017-03-15 12:00:00,12.62,12.63,12.61,12.62,311202.0,8.5455,8.5522,8.5387,8.5455,311202.0
2017-03-15 12:10:00,12.63,12.63,12.61,12.62,427277.0,8.5522,8.5522,8.5387,8.5455,427277.0
2017-03-15 12:20:00,12.62,12.62,12.57,12.59,1862262.0,8.5455,8.5455,8.5116,8.5252,1862262.0
2017-03-15 12:30:00,12.59,12.6,12.58,12.6,579513.0,8.5252,8.5319,8.5184,8.5319,579513.0
2017-03-15 12:40:00,12.6,12.6,12.58,12.59,449806.0,8.5319,8.5319,8.5184,8.5252,449806.0
2017-03-15 12:50:00,12.59,12.59,12.58,12.59,111950.0,8.5252,8.5252,8.5184,8.5252,111950.0
2017-03-15 13:00:00,12.58,12.59,12.55,12.55,471984.0,8.5184,8.5252,8.4981,8.4981,471984.0
2017-03-15 13:10:00,12.55,12.56,12.53,12.53,593055.0,8.4981,8.5048,8.4845,8.4845,593055.0
2017-03-15 13:20:00,12.54,12.54,12.52,12.54,923249.0,8.4913,8.4913,8.4778,8.4913,923249.0
2017-03-15 13:30:00,12.54,12.55,12.53,12.54,188402.0,8.4913,8.4981,8.4845,8.4913,188402.0
2017-03-15 13:40:00,12.54,12.55,12.53,12.54,470694.0,8.4913,8.4981,8.4845,8.4913,470694.0
2017-03-15 13:50:00,12.54,12.57,12.53,12.57,362013.0,8.4913,8.5116,8.4845,8.5116,362013.0
2017-03-15 14:00:00,12.57,12.6,12.57,12.59,2221179.0,8.5116,8.5319,8.5116,8.5252,2221179.0
2017-03-15 14:10:00,12.59,12.59,12.55,12.56,858652.0,8.5252,8.5252,8.4981,8.5048,858652.0
2017-03-15 14:20:00,12.56,12.58,12.56,12.57,522772.0,8.5048,8.5184,8.5048,8.5116,522772.0
2017-03-15 14:30:00,12.56,12.58,12.55,12.57,628449.0,8.5048,8.5184,8.4981,8.5116,628449.0
2017-03-15 14:40:00,12.58,12.63,12.57,12.61,1878648.0,8.5184,8.5522,8.5116,8.5387,1878648.0
2017-03-15 14:50:00,12.61,12.63,12.6,12.62,1148326.0,8.5387,8.5522,8.5319,8.5455,1148326.0
2017-03-15 15:00:00,12.62,12.63,12.61,12.63,416467.0,8.5455,8.5522,8.5387,8.5522,416467.0
2017-03-15 15:10:00,12.63,12.64,12.61,12.63,1052131.0,8.5522,8.559,8.5387,8.5522,1052131.0
2017-03-15 15:20:00,12.64,12.64,12.62,12.63,794632.0,8.559,8.559,8.5455,8.5522,794632.0
2017-03-15 15:30:00,12.63,12.65,12.63,12.65,594539.0,8.5522,8.5658,8.5522,8.5658,594539.0
2017-03-15 15:40:00,12.64,12.65,12.63,12.63,1086168.0,8.559,8.5658,8.5522,8.5522,1086168.0
2017-03-15 15:50:00,12.63,12.65,12.63,12.64,1845396.0,8.5522,8.5658,8.5522,8.559,1845396.0
2017-03-16 09:30:00,12.65,12.67,12.62,12.66,1309841.0,8.5658,8.5793,8.5455,8.5726,1309841.0
2017-03-16 09:40:00,12.66,12.68,12.64,12.67,1172194.0,8.5726,8.5861,8.559,8.5793,1172194.0
2017-03-16 09:50:00,12.67,12.69,12.66,12.68,709213.0,8.5793,8.5929,8.5726,8.5861,709213.0
2017-03-16 10:00:00,12.67,12.69,12.67,12.68,547375.0,8.5793,8.5929,8.5793,8.5861,547375.0
2017-03-16 10:10:00,12.68,12.7,12.67,12.67,1302037.0,8.5861,8.5996,8.5793,8.5793,1302037.0
2017-03-16 10:20:00,12.68,12.68,12.63,12.63,574020.0,8.5861,8.5861,8.5522,8.5522,574020.0
2017-03-16 10:30:00,12.63,12.65,12.63,12.63,580116.0,8.5522,8.5658,8.5522,8.5522,580116.0
2017-03-16 10:40:00,12.63,12.65,12.62,12.65,679236.0,8.5522,8.5658,8.5455,8.5658,679236.0
2017-03-16 10:50:00,12.65,12.65,12.59,12.63,1961620.0,8.5658,8.5658,8.5252,8.5522,1961620.0
2017-03-16 11:00:00,12.63,12.63,12.6,12.62,716494.0,8.5522,8.5522,8.5319,8.5455,716494.0
2017-03-16 11:10:00,12.62,12.62,12.61,12.62,491873.0,8.5455,8.5455,8.5387,8.5455,491873.0
2017-03-16 11:20:00,12.62,12.63,12.6,12.63,312775.0,8.5455,8.5522,8.5319,8.5522,312775.0
2017-03-16 11:30:00,12.63,12.65,12.62,12.65,395609.0,8.5522,8.5658,8.5455,8.5658,395609.0
2017-03-16 11:40:00,12.65,12.66,12.63,12.66,482956.0,8.5658,8.5726,8.5522,8.5726,482956.0
2017-03-16 11:50:00,12.66,12.66,12.64,12.66,536874.0,8.5726,8.5726,8.559,8.5726,536874.0
2017-03-16 12:00:00,12.66,12.69,12.65,12.67,816996.0,8.5726,8.5929,8.5658,8.5793,816996.0
2017-03-16 12:10:00,12.67,12.69,12.66,12.69,328964.0,8.5793,8.5929,8.5726,8.5929,328964.0
2017-03-16 12:20:00,12.69,12.69,12.67,12.69,416011.0,8.5929,8.5929,8.5793,8.5929,416011.0
2017-03-16 12:30:00,12.69,12.69,12.67,12.68,300387.0,8.5929,8.5929,8.5793,8.5861,300387.0
2017-03-16 12:40:00,12.68,12.69,12.67,12.67,359424.0,8.5861,8.5929,8.5793,8.5793,359424.0
2017-03-16 12:50:00,12.68,12.69,12.65,12.68,1539152.0,8.5861,8.5929,8.5658,8.5861,1539152.0
2017-03-16 13:00:00,12.69,12.69,12.67,12.68,283493.0,8.5929,8.5929,8.5793,8.5861,283493.0
2017-03-16 13:10:00,12.68,12.68,12.66,12.66,214609.0,8.5861,8.5861,8.5726,8.5726,214609.0
2017-03-16 13:20:00,12.67,12.68,12.66,12.68,301277.0,8.5793,8.5861,8.5726,8.5861,301277.0
2017-03-16 13:30:00,12.68,12.69,12.67,12.69,260056.0,8.5861,8.5929,8.5793,8.5929,260056.0
2017-03-16 13:40:00,12.68,12.69,12.67,12.69,413720.0,8.5861,8.5929,8.5793,8.5929,413720.0
2017-03-16 13:50:00,12.68,12.7,12.68,12.69,416002.0,8.5861,8.5996,8.5861,8.5929,416002.0
2017-03-16 14:00:00,12.69,12.69,12.68,12.69,163571.0,8.5929,8.5929,8.5861,8.5929,163571.0
2017-03-16 14:10:00,12.69,12.71,12.68,12.71,796615.0,8.5929,8.6064,8.5861,8.6064,796615.0
2017-03-16 14:20:00,12.71,12.71,12.69,12.7,257648.0,8.6064,8.6064,8.5929,8.5996,257648.0
2017-03-16 14:30:00,12.7,12.7,12.69,12.7,225276.0,8.5996,8.5996,8.5929,8.5996,225276.0
2017-03-16 14:40:00,12.7,12.7,12.68,12.69,402313.0,8.5996,8.5996,8.5861,8.5929,402313.0
2017-03-16 14:50:00,12.69,12.72,12.68,12.71,1946594.0,8.5929,8.6132,8.5861,8.6064,1946594.0
2017-03-16 15:00:00,12.71,12.71,12.69,12.7,340409.0,8.6064,8.6064,8.5929,8.5996,340409.0
2017-03-16 15:10:00,12.7,12.71,12.69,12.71,401338.0,8.5996,8.6064,8.5929,8.6064,401338.0
2017-03-16 15:20:00,12.71,12.71,12.7,12.71,400389.0,8.6064,8.6064,8.5996,8.6064,400389.0
2017-03-16 15:30:00,12.71,12.71,12.69,12.7,499618.0,8.6064,8.6064,8.5929,8.5996,499618.0
2017-03-16 15:40:00,12.69,12.7,12.69,12.7,394461.0,8.5929,8.5996,8.5929,8.5996,394461.0
2017-03-16 15:50:00,12.7,12.71,12.69,12.7,1750463.0,8.5996,8.6064,8.5929,8.5996,1750463.0
2017-03-17 09:30:00,12.74,12.74,12.62,12.63,5086875.0,8.6267,8.6267,8.5455,8.5522,5086875.0
2017-03-17 09:40:00,12.63,12.64,12.6,12.63,1328447.0,8.5522,8.559,8.5319,8.5522,1328447.0
2017-03-17 09:50:00,12.63,12.63,12.57,12.58,1539519.0,8.5522,8.5522,8.5116,8.5184,1539519.0
2017-03-17 10:00:00,12.58,12.61,12.57,12.61,630293.0,8.5184,8.5387,8.5116,8.5387,630293.0
2017-03-17 10:10:00,12.61,12.61,12.56,12.58,1045948.0,8.5387,8.5387,8.5048,8.5184,1045948.0
2017-03-17 10:20:00,12.57,12.58,12.55,12.56,933378.0,8.5116,8.5184,8.4981,8.5048,933378.0
2017-03-17 10:30:00,12.55,12.57,12.55,12.56,581277.0,8.4981,8.5116,8.4981,8.5048,581277.0
2017-03-17 10:40:00,12.56,12.57,12.55,12.55,756616.0,8.5048,8.5116,8.4981,8.4981,756616.0
2017-03-17 10:50:00,12.56,12.58,12.55,12.56,570858.0,8.5048,8.5184,8.4981,8.5048,570858.0
2017-03-17 11:00:00,12.56,12.57,12.55,12.56,754022.0,8.5048,8.5116,8.4981,8.5048,754022.0
2017-03-17 11:10:00,12.55,12.57,12.54,12.54,792297.0,8.4981,8.5116,8.4913,8.4913,792297.0
2017-03-17 11:20:00,12.54,12.55,12.52,12.52,773139.0,8.4913,8.4981,8.4778,8.4778,773139.0
2017-03-17 11:30:00,12.53,12.53,12.49,12.5,3197510.0,8.4845,8.4845,8.4574,8.4642,3197510.0
2017-03-17 11:40:00,12.5,12.51,12.49,12.5,1625903.0,8.4642,8.471,8.4574,8.4642,1625903.0
2017-03-17 11:50:00,12.5,12.51,12.49,12.51,698275.0,8.4642,8.471,8.4574,8.471,698275.0
2017-03-17 12:00:00,12.51,12.52,12.5,12.52,662270.0,8.471,8.4778,8.4642,8.4778,662270.0
2017-03-17 12:10:00,12.52,12.52,12.51,12.52,399273.0,8.4778,8.4778,8.471,8.4778,399273.0
2017-03-17 12:20:00,12.52,12.54,12.51,12.52,610114.0,8.4778,8.4913,8.471,8.4778,610114.0
2017-03-17 12:30:00,12.52,12.53,12.51,12.53,431533.0,8.4778,8.4845,8.471,8.4845,431533.0
2017-03-17 12:40:00,12.53,12.53,12.51,12.51,289519.0,8.4845,8.4845,8.471,8.471,289519.0
2017-03-17 12:50:00,12.51,12.52,12.51,12.52,243270.0,8.471,8.4778,8.471,8.4778,243270.0
2017-03-17 13:00:00,12.51,12.52,12.51,12.52,133523.0,8.471,8.4778,8.471,8.4778,133523.0
2017-03-17 13:10:00,12.51,12.52,12.49,12.51,1206141.0,8.471,8.4778,8.4574,8.471,1206141.0
2017-03-17 13:20:00,12.51,12.51,12.5,12.51,264149.0,8.471,8.471,8.4642,8.471,264149.0
2017-03-17 13:30:00,12.51,12.51,12.48,12.49,1175823.0,8.471,8.471,8.4507,8.4574,1175823.0
2017-03-17 13:40:00,12.49,12.49,12.45,12.46,1249338.0,8.4574,8.4574,8.4304,8.4371,1249338.0
2017-03-17 13:50:00,12.46,12.47,12.46,12.46,407037.0,8.4371,8.4439,8.4371,8.4371,407037.0
2017-03-17 14:00:00,12.46,12.47,12.46,12.47,377609.0,8.4371,8.4439,8.4371,8.4439,377609.0
2017-03-17 14:10:00,12.46,12.48,12.46,12.48,1452389.0,8.4371,8.4507,8.4371,8.4507,1452389.0
2017-03-17 14:20:00,12.48,12.49,12.46,12.47,1745907.0,8.4507,8.4574,8.4371,8.4439,1745907.0
2017-03-17 14:30:00,12.48,12.48,12.46,12.46,452299.0,8.4507,8.4507,8.4371,8.4371,452299.0
2017-03-17 14:40:00,12.46,12.48,12.46,12.48,620489.0,8.4371,8.4507,8.4371,8.4507,620489.0
2017-03-17 14:50:00,12.48,12.49,12.47,12.49,625188.0,8.4507,8.4574,8.4439,8.4574,625188.0
2017-03-17 15:00:00,12.49,12.49,12.48,12.49,498343.0,8.4574,8.4574,8.4507,8.4574,498343.0
2017-03-17 15:10:00,12.49,12.5,12.48,12.49,554820.0,8.4574,8.4642,8.4507,8.4574,554820.0
2017-03-17 15:20:00,12.5,12.52,12.49,12.52,814690.0,8.4642,8.4778,8.4574,8.4778,814690.0
2017-03-17 15:30:00,12.52,12.52,12.49,12.5,1309585.0,8.4778,8.4778,8.4574,8.4642,1309585.0
2017-03-17 15:40:00,12.5,12.51,12.49,12.5,1387481.0,8.4642,8.471,8.4574,8.4642,1387481.0
2017-03-17 15:50:00,12.51,12.51,12.47,12.47,4040263.0,8.471,8.471,8.4439,8.4439,4040263.0
2017-03-20 09:30:00,12.48,12.49,12.37,12.4,3934089.0,8.4507,8.4574,8.3762,8.3965,3934089.0
2017-03-20 09:40:00,12.4,12.42,12.38,12.39,1242142.0,8.3965,8.41,8.383,8.3897,1242142.0
2017-03-20 09:50:00,12.39,12.4,12.36,12.36,1220956.0,8.3897,8.3965,8.3694,8.3694,1220956.0
2017-03-20 10:00:00,12.37,12.38,12.36,12.37,577655.0,8.3762,8.383,8.3694,8.3762,577655.0
2017-03-20 10:10:00,12.37,12.4,12.36,12.38,1740658.0,8.3762,8.3965,8.3694,8.383,1740658.0
2017-03-20 10:20:00,12.38,12.39,12.36,12.37,635060.0,8.383,8.3897,8.3694,8.3762,635060.0
2017-03-20 10:30:00,12.37,12.38,12.36,12.37,796424.0,8.3762,8.383,8.3694,8.3762,796424.0
2017-03-20 10:40:00,12.37,12.39,12.36,12.37,1233697.0,8.3762,8.3897,8.3694,8.3762,1233697.0
2017-03-20 10:50:00,12.37,12.38,12.36,12.37,761802.0,8.3762,8.383,8.3694,8.3762,761802.0
2017-03-20 11:00:00,12.37,12.38,12.35,12.35,1314437.0,8.3762,8.383,8.3626,8.3626,1314437.0
2017-03-20 11:10:00,12.35,12.37,12.35,12.36,917132.0,8.3626,8.3762,8.3626,8.3694,917132.0
2017-03-20 11:20:00,12.36,12.36,12.32,12.34,2521849.0,8.3694,8.3694,8.3423,8.3559,2521849.0
2017-03-20 11:30:00,12.33,12.34,12.31,12.33,1144494.0,8.3491,8.3559,8.3356,8.3491,1144494.0
2017-03-20 11:40:00,12.33,12.33,12.32,12.32,313839.0,8.3491,8.3491,8.3423,8.3423,313839.0
2017-03-20 11:50:00,12.33,12.33,12.32,12.32,484065.0,8.3491,8.3491,8.3423,8.3423,484065.0
2017-03-20 12:00:00,12.33,12.33,12.32,12.33,418755.0,8.3491,8.3491,8.3423,8.3491,418755.0
2017-03-20 12:10:00,12.32,12.34,12.31,12.32,989423.0,8.3423,8.3559,8.3356,8.3423,989423.0
2017-03-20 12:20:00,12.32,12.33,12.31,12.32,678145.0,8.3423,8.3491,8.3356,8.3423,678145.0
2017-03-20 12:30:00,12.32,12.32,12.31,12.32,248540.0,8.3423,8.3423,8.3356,8.3423,248540.0
2017-03-20 12:40:00,12.32,12.33,12.31,12.31,848773.0,8.3423,8.3491,8.3356,8.3356,848773.0
2017-03-20 12:50:00,12.32,12.32,12.31,12.32,249387.0,8.3423,8.3423,8.3356,8.3423,249387.0
2017-03-20 13:00:00,12.32,12.33,12.31,12.33,459550.0,8.3423,8.3491,8.3356,8.3491,459550.0
2017-03-20 13:10:00,12.33,12.34,12.32,12.33,611853.0,8.3491,8.3559,8.3423,8.3491,611853.0
2017-03-20 13:20:00,12.33,12.33,12.3,12.3,1057502.0,8.3491,8.3491,8.3288,8.3288,1057502.0
2017-03-20 13:30:00,12.3,12.31,12.29,12.29,1440545.0,8.3288,8.3356,8.322,8.322,1440545.0
2017-03-20 13:40:00,12.29,12.3,12.26,12.27,2086272.0,8.322,8.3288,8.3017,8.3085,2086272.0
2017-03-20 13:50:00,12.27,12.29,12.25,12.26,1749113.0,8.3085,8.322,8.2949,8.3017,1749113.0
2017-03-20 14:00:00,12.27,12.28,12.25,12.28,851683.0,8.3085,8.3152,8.2949,8.3152,851683.0
2017-03-20 14:10:00,12.28,12.28,12.26,12.26,557806.0,8.3152,8.3152,8.3017,8.3017,557806.0
2017-03-20 14:20:00,12.27,12.28,12.26,12.27,723258.0,8.3085,8.3152,8.3017,8.3085,723258.0
2017-03-20 14:30:00,12.27,12.29,12.25,12.27,2030671.0,8.3085,8.322,8.2949,8.3085,2030671.0
2017-03-20 14:40:00,12.26,12.27,12.25,12.26,436613.0,8.3017,8.3085,8.2949,8.3017,436613.0
2017-03-20 14:50:00,12.25,12.26,12.25,12.26,392611.0,8.2949,8.3017,8.2949,8.3017,392611.0
2017-03-20 15:00:00,12.26,12.26,12.25,12.26,469166.0,8.3017,8.3017,8.2949,8.3017,469166.0
2017-03-20 15:10:00,12.25,12.27,12.25,12.27,1016148.0,8.2949,8.3085,8.2949,8.3085,1016148.0
2017-03-20 15:20:00,12.27,12.28,12.26,12.27,700289.0,8.3085,8.3152,8.3017,8.3085,700289.0
2017-03-20 15:30:00,12.28,12.29,12.27,12.28,1431650.0,8.3152,8.322,8.3085,8.3152,1431650.0
2017-03-20 15:40:00,12.28,12.29,12.27,12.29,1390630.0,8.3152,8.322,8.3085,8.322,1390630.0
2017-03-20 15:50:00,12.29,12.29,12.26,12.26,2716856.0,8.322,8.322,8.3017,8.3017,2716856.0
2017-03-21 09:30:00,12.3,12.32,12.01,12.12,7968178.0,8.3288,8.3423,8.1324,8.2069,7968178.0
2017-03-21 09:40:00,12.12,12.14,12.1,12.12,2179137.0,8.2069,8.2204,8.1934,8.2069,2179137.0
2017-03-21 09:50:00,12.13,12.13,12.1,12.1,1810974.0,8.2137,8.2137,8.1934,8.1934,1810974.0
2017-03-21 10:00:00,12.1,12.11,12.05,12.08,2089470.0,8.1934,8.2001,8.1595,8.1798,2089470.0
2017-03-21 10:10:00,12.08,12.09,12.04,12.06,1933334.0,8.1798,8.1866,8.1527,8.1663,1933334.0
2017-03-21 10:20:00,12.07,12.07,12.02,12.04,2212698.0,8.173,8.173,8.1392,8.1527,2212698.0
2017-03-21 10:30:00,12.04,12.04,12.01,12.02,1969134.0,8.1527,8.1527,8.1324,8.1392,1969134.0
2017-03-21 10:40:00,12.02,12.03,11.97,12.0,5319127.0,8.1392,8.146,8.1053,8.1256,5319127.0
2017-03-21 10:50:00,11.99,12.0,11.95,11.95,2140138.0,8.1189,8.1256,8.0918,8.0918,2140138.0
2017-03-21 11:00:00,11.96,11.96,11.88,11.9,5839358.0,8.0986,8.0986,8.0444,8.0579,5839358.0
2017-03-21 11:10:00,11.9,11.93,11.85,11.86,2438305.0,8.0579,8.0782,8.0241,8.0308,2438305.0
2017-03-21 11:20:00,11.86,11.91,11.85,11.88,2400506.0,8.0308,8.0647,8.0241,8.0444,2400506.0
2017-03-21 11:30:00,11.88,11.9,11.83,11.83,2474072.0,8.0444,8.0579,8.0105,8.0105,2474072.0
2017-03-21 11:40:00,11.83,11.89,11.83,11.88,2790907.0,8.0105,8.0512,8.0105,8.0444,2790907.0
2017-03-21 11:50:00,11.88,11.92,11.87,11.9,1773325.0,8.0444,8.0715,8.0376,8.0579,1773325.0
2017-03-21 12:00:00,11.91,11.98,11.88,11.97,1988545.0,8.0647,8.1121,8.0444,8.1053,1988545.0
2017-03-21 12:10:00,11.98,11.98,11.94,11.95,1917903.0,8.1121,8.1121,8.085,8.0918,1917903.0
2017-03-21 12:20:00,11.96,11.99,11.92,11.96,1605624.0,8.0986,8.1189,8.0715,8.0986,1605624.0
2017-03-21 12:30:00,11.95,11.97,11.92,11.94,1234830.0,8.0918,8.1053,8.0715,8.085,1234830.0
2017-03-21 12:40:00,11.94,11.95,11.88,11.88,1159019.0,8.085,8.0918,8.0444,8.0444,1159019.0
2017-03-21 12:50:00,11.89,11.93,11.88,11.92,1474083.0,8.0512,8.0782,8.0444,8.0715,1474083.0
2017-03-21 13:00:00,11.92,11.92,11.88,11.89,1345047.0,8.0715,8.0715,8.0444,8.0512,1345047.0
2017-03-21 13:10:00,11.88,11.89,11.81,11.83,3384661.0,8.0444,8.0512,7.997,8.0105,3384661.0
2017-03-21 13:20:00,11.83,11.84,11.8,11.84,1727859.0,8.0105,8.0173,7.9902,8.0173,1727859.0
2017-03-21 13:30:00,11.84,11.84,11.81,11.82,1411771.0,8.0173,8.0173,7.997,8.0038,1411771.0
2017-03-21 13:40:00,11.82,11.83,11.8,11.81,1381608.0,8.0038,8.0105,7.9902,7.997,1381608.0
2017-03-21 13:50:00,11.82,11.84,11.8,11.81,1305139.0,8.0038,8.0173,7.9902,7.997,1305139.0
2017-03-21 14:00:00,11.82,11.85,11.81,11.85,982169.0,8.0038,8.0241,7.997,8.0241,982169.0
2017-03-21 14:10:00,11.85,11.86,11.82,11.85,1347432.0,8.0241,8.0308,8.0038,8.0241,1347432.0
2017-03-21 14:20:00,11.85,11.85,11.81,11.83,1034711.0,8.0241,8.0241,7.997,8.0105,1034711.0
2017-03-21 14:30:00,11.83,11.84,11.82,11.83,1315362.0,8.0105,8.0173,8.0038,8.0105,1315362.0
2017-03-21 14:40:00,11.82,11.86,11.81,11.82,1447324.0,8.0038,8.0308,7.997,8.0038,1447324.0
2017-03-21 14:50:00,11.82,11.83,11.81,11.81,1360562.0,8.0038,8.0105,7.997,7.997,1360562.0
2017-03-21 15:00:00,11.82,11.83,11.81,11.81,1097676.0,8.0038,8.0105,7.997,7.997,1097676.0
2017-03-21 15:10:00,11.82,11.83,11.8,11.81,2431797.0,8.0038,8.0105,7.9902,7.997,2431797.0
2017-03-21 15:20:00,11.82,11.82,11.81,11.82,871444.0,8.0038,8.0038,7.997,8.0038,871444.0
2017-03-21 15:30:00,11.82,11.82,11.75,11.76,6013188.0,8.0038,8.0038,7.9564,7.9631,6013188.0
2017-03-21 15:40:00,11.76,11.77,11.71,11.71,4350513.0,7.9631,7.9699,7.9293,7.9293,4350513.0
2017-03-21 15:50:00,11.71,11.73,11.7,11.72,6644504.0,7.9293,7.9428,7.9225,7.936,6644504.0
2017-03-22 09:30:00,11.78,11.79,11.62,11.65,4456047.0,7.9767,7.9834,7.8683,7.8887,4456047.0
2017-03-22 09:40:00,11.65,11.83,11.65,11.82,2407112.0,7.8887,8.0105,7.8887,8.0038,2407112.0
2017-03-22 09:50:00,11.82,11.82,11.67,11.7,1615297.0,8.0038,8.0038,7.9022,7.9225,1615297.0
2017-03-22 10:00:00,11.7,11.74,11.69,11.73,1504132.0,7.9225,7.9496,7.9157,7.9428,1504132.0
2017-03-22 10:10:00,11.73,11.78,11.71,11.75,2281744.0,7.9428,7.9767,7.9293,7.9564,2281744.0
2017-03-22 10:20:00,11.75,11.78,11.71,11.74,1346839.0,7.9564,7.9767,7.9293,7.9496,1346839.0
2017-03-22 10:30:00,11.74,11.82,11.72,11.79,1311299.0,7.9496,8.0038,7.936,7.9834,1311299.0
2017-03-22 10:40:00,11.8,11.82,11.75,11.76,1078854.0,7.9902,8.0038,7.9564,7.9631,1078854.0
2017-03-22 10:50:00,11.76,11.81,11.74,11.8,1478667.0,7.9631,7.997,7.9496,7.9902,1478667.0
2017-03-22 11:00:00,11.8,11.81,11.75,11.77,919533.0,7.9902,7.997,7.9564,7.9699,919533.0
2017-03-22 11:10:00,11.77,11.81,11.73,11.8,1594698.0,7.9699,7.997,7.9428,7.9902,1594698.0
2017-03-22 11:20:00,11.81,11.82,11.8,11.82,796839.0,7.997,8.0038,7.9902,8.0038,796839.0
2017-03-22 11:30:00,11.81,11.82,11.79,11.79,1027582.0,7.997,8.0038,7.9834,7.9834,1027582.0
2017-03-22 11:40:00,11.79,11.82,11.79,11.79,1018830.0,7.9834,8.0038,7.9834,7.9834,1018830.0
2017-03-22 11:50:00,11.79,11.8,11.78,11.8,900746.0,7.9834,7.9902,7.9767,7.9902,900746.0
2017-03-22 12:00:00,11.8,11.83,11.78,11.79,1203698.0,7.9902,8.0105,7.9767,7.9834,1203698.0
2017-03-22 12:10:00,11.79,11.8,11.76,11.79,790036.0,7.9834,7.9902,7.9631,7.9834,790036.0
2017-03-22 12:20:00,11.79,11.8,11.78,11.78,622338.0,7.9834,7.9902,7.9767,7.9767,622338.0
2017-03-22 12:30:00,11.79,11.81,11.76,11.77,879924.0,7.9834,7.997,7.9631,7.9699,879924.0
2017-03-22 12:40:00,11.76,11.78,11.75,11.77,581973.0,7.9631,7.9767,7.9564,7.9699,581973.0
2017-03-22 12:50:00,11.77,11.78,11.75,11.78,712926.0,7.9699,7.9767,7.9564,7.9767,712926.0
2017-03-22 13:00:00,11.78,11.78,11.74,11.76,2918519.0,7.9767,7.9767,7.9496,7.9631,2918519.0
2017-03-22 13:10:00,11.75,11.77,11.68,11.77,2419539.0,7.9564,7.9699,7.909,7.9699,2419539.0
2017-03-22 13:20:00,11.77,11.79,11.76,11.77,1185258.0,7.9699,7.9834,7.9631,7.9699,1185258.0
2017-03-22 13:30:00,11.77,11.78,11.76,11.77,479018.0,7.9699,7.9767,7.9631,7.9699,479018.0
2017-03-22 13:40:00,11.77,11.77,11.73,11.75,808410.0,7.9699,7.9699,7.9428,7.9564,808410.0
2017-03-22 13:50:00,11.74,11.75,11.71,11.71,438260.0,7.9496,7.9564,7.9293,7.9293,438260.0
2017-03-22 14:00:00,11.71,11.74,11.71,11.73,733606.0,7.9293,7.9496,7.9293,7.9428,733606.0
2017-03-22 14:10:00,11.73,11.75,11.71,11.71,724867.0,7.9428,7.9564,7.9293,7.9293,724867.0
2017-03-22 14:20:00,11.71,11.73,11.71,11.73,492587.0,7.9293,7.9428,7.9293,7.9428,492587.0
2017-03-22 14:30:00,11.73,11.74,11.72,11.74,467968.0,7.9428,7.9496,7.936,7.9496,467968.0
2017-03-22 14:40:00,11.74,11.75,11.73,11.73,549349.0,7.9496,7.9564,7.9428,7.9428,549349.0
2017-03-22 14:50:00,11.74,11.75,11.71,11.73,1157638.0,7.9496,7.9564,7.9293,7.9428,1157638.0
2017-03-22 15:00:00,11.73,11.74,11.71,11.74,800163.0,7.9428,7.9496,7.9293,7.9496,800163.0
2017-03-22 15:10:00,11.73,11.76,11.73,11.76,646432.0,7.9428,7.9631,7.9428,7.9631,646432.0
2017-03-22 15:20:00,11.76,11.79,11.74,11.75,1519839.0,7.9631,7.9834,7.9496,7.9564,1519839.0
2017-03-22 15:30:00,11.75,11.76,11.74,11.76,876116.0,7.9564,7.9631,7.9496,7.9631,876116.0
2017-03-22 15:40:00,11.76,11.77,11.74,11.77,1890678.0,7.9631,7.9699,7.9496,7.9699,1890678.0
2017-03-22 15:50:00,11.77,11.79,11.76,11.78,2534877.0,7.9699,7.9834,7.9631,7.9767,2534877.0
2017-03-23 09:30:00,11.56,11.7,11.5,11.68,8013211.0,7.8277,7.9225,7.7871,7.909,8013211.0
2017-03-23 09:40:00,11.69,11.75,11.61,11.64,4295763.0,7.9157,7.9564,7.8616,7.8819,4295763.0
2017-03-23 09:50:00,11.64,11.68,11.58,11.62,4059931.0,7.8819,7.909,7.8413,7.8683,4059931.0
2017-03-23 10:00:00,11.63,11.65,11.6,11.62,2612673.0,7.8751,7.8887,7.8548,7.8683,2612673.0
2017-03-23 10:10:00,11.61,11.63,11.55,11.57,3276334.0,7.8616,7.8751,7.8209,7.8345,3276334.0
2017-03-23 10:20:00,11.57,11.59,11.55,11.56,3177249.0,7.8345,7.848,7.8209,7.8277,3177249.0
2017-03-23 10:30:00,11.57,11.58,11.56,11.58,1889195.0,7.8345,7.8413,7.8277,7.8413,1889195.0
2017-03-23 10:40:00,11.58,11.65,11.57,11.64,2569355.0,7.8413,7.8887,7.8345,7.8819,2569355.0
2017-03-23 10:50:00,11.63,11.65,11.61,11.64,1589544.0,7.8751,7.8887,7.8616,7.8819,1589544.0
2017-03-23 11:00:00,11.64,11.69,11.63,11.69,2033121.0,7.8819,7.9157,7.8751,7.9157,2033121.0
2017-03-23 11:10:00,11.69,11.72,11.66,11.67,2470720.0,7.9157,7.936,7.8954,7.9022,2470720.0
2017-03-23 11:20:00,11.68,11.68,11.65,11.66,1087313.0,7.909,7.909,7.8887,7.8954,1087313.0
2017-03-23 11:30:00,11.67,11.7,11.66,11.7,970617.0,7.9022,7.9225,7.8954,7.9225,970617.0
2017-03-23 11:40:00,11.7,11.7,11.66,11.68,683850.0,7.9225,7.9225,7.8954,7.909,683850.0
2017-03-23 11:50:00,11.68,11.7,11.66,11.7,1273922.0,7.909,7.9225,7.8954,7.9225,1273922.0
2017-03-23 12:00:00,11.7,11.73,11.69,11.71,1231710.0,7.9225,7.9428,7.9157,7.9293,1231710.0
2017-03-23 12:10:00,11.71,11.74,11.7,11.72,901122.0,7.9293,7.9496,7.9225,7.936,901122.0
2017-03-23 12:20:00,11.72,11.75,11.7,11.71,1253507.0,7.936,7.9564,7.9225,7.9293,1253507.0
2017-03-23 12:30:00,11.71,11.72,11.68,11.72,830861.0,7.9293,7.936,7.909,7.936,830861.0
2017-03-23 12:40:00,11.72,11.74,11.71,11.71,996548.0,7.936,7.9496,7.9293,7.9293,996548.0
2017-03-23 12:50:00,11.72,11.75,11.71,11.73,749810.0,7.936,7.9564,7.9293,7.9428,749810.0
2017-03-23 13:00:00,11.74,11.74,11.67,11.68,1151117.0,7.9496,7.9496,7.9022,7.909,1151117.0
2017-03-23 13:10:00,11.67,11.7,11.67,11.68,795033.0,7.9022,7.9225,7.9022,7.909,795033.0
2017-03-23 13:20:00,11.68,11.69,11.66,11.66,798635.0,7.909,7.9157,7.8954,7.8954,798635.0
2017-03-23 13:30:00,11.66,11.69,11.65,11.68,805390.0,7.8954,7.9157,7.8887,7.909,805390.0
2017-03-23 13:40:00,11.67,11.69,11.65,11.68,557273.0,7.9022,7.9157,7.8887,7.909,557273.0
2017-03-23 13:50:00,11.68,11.7,11.67,11.69,499283.0,7.909,7.9225,7.9022,7.9157,499283.0
2017-03-23 14:00:00,11.68,11.69,11.66,11.68,803811.0,7.909,7.9157,7.8954,7.909,803811.0
2017-03-23 14:10:00,11.68,11.68,11.66,11.67,385907.0,7.909,7.909,7.8954,7.9022,385907.0
2017-03-23 14:20:00,11.67,11.68,11.66,11.67,395255.0,7.9022,7.909,7.8954,7.9022,395255.0
2017-03-23 14:30:00,11.67,11.68,11.64,11.65,913647.0,7.9022,7.909,7.8819,7.8887,913647.0
2017-03-23 14:40:00,11.66,11.68,11.65,11.67,514371.0,7.8954,7.909,7.8887,7.9022,514371.0
2017-03-23 14:50:00,11.66,11.67,11.65,11.66,595014.0,7.8954,7.9022,7.8887,7.8954,595014.0
2017-03-23 15:00:00,11.66,11.66,11.62,11.63,1178093.0,7.8954,7.8954,7.8683,7.8751,1178093.0
2017-03-23 15:10:00,11.63,11.64,11.6,11.62,1157766.0,7.8751,7.8819,7.8548,7.8683,1157766.0
2017-03-23 15:20:00,11.62,11.63,11.61,11.61,926436.0,7.8683,7.8751,7.8616,7.8616,926436.0
2017-03-23 15:30:00,11.62,11.64,11.58,11.64,2393390.0,7.8683,7.8819,7.8413,7.8819,2393390.0
2017-03-23 15:40:00,11.64,11.69,11.63,11.69,2068771.0,7.8819,7.9157,7.8751,7.9157,2068771.0
2017-03-23 15:50:00,11.69,11.69,11.63,11.67,4306287.0,7.9157,7.9157,7.8751,7.9022,4306287.0
2017-03-24 09:30:00,11.66,11.69,11.61,11.63,2463618.0,7.8954,7.9157,7.8616,7.8751,2463618.0
2017-03-24 09:40:00,11.63,11.69,11.62,11.68,895537.0,7.8751,7.9157,7.8683,7.909,895537.0
2017-03-24 09:50:00,11.69,11.72,11.68,11.71,1327422.0,7.9157,7.936,7.909,7.9293,1327422.0
2017-03-24 10:00:00,11.7,11.73,11.69,11.71,900897.0,7.9225,7.9428,7.9157,7.9293,900897.0
2017-03-24 10:10:00,11.72,11.72,11.68,11.71,1032194.0,7.936,7.936,7.909,7.9293,1032194.0
2017-03-24 10:20:00,11.71,11.74,11.67,11.7,1222569.0,7.9293,7.9496,7.9022,7.9225,1222569.0
2017-03-24 10:30:00,11.69,11.7,11.67,11.69,796616.0,7.9157,7.9225,7.9022,7.9157,796616.0
2017-03-24 10:40:00,11.69,11.7,11.67,11.69,1106271.0,7.9157,7.9225,7.9022,7.9157,1106271.0
2017-03-24 10:50:00,11.69,11.71,11.68,11.7,989074.0,7.9157,7.9293,7.909,7.9225,989074.0
2017-03-24 11:00:00,11.7,11.77,11.7,11.71,2315471.0,7.9225,7.9699,7.9225,7.9293,2315471.0
2017-03-24 11:10:00,11.71,11.71,11.68,11.7,739989.0,7.9293,7.9293,7.909,7.9225,739989.0
2017-03-24 11:20:00,11.71,11.71,11.68,11.7,903237.0,7.9293,7.9293,7.909,7.9225,903237.0
2017-03-24 11:30:00,11.69,11.7,11.67,11.68,786648.0,7.9157,7.9225,7.9022,7.909,786648.0
2017-03-24 11:40:00,11.68,11.69,11.65,11.67,1270280.0,7.909,7.9157,7.8887,7.9022,1270280.0
2017-03-24 11:50:00,11.66,11.69,11.66,11.69,373219.0,7.8954,7.9157,7.8954,7.9157,373219.0
2017-03-24 12:00:00,11.69,11.7,11.66,11.68,1347525.0,7.9157,7.9225,7.8954,7.909,1347525.0
2017-03-24 12:10:00,11.68,11.69,11.64,11.64,807116.0,7.909,7.9157,7.8819,7.8819,807116.0
2017-03-24 12:20:00,11.65,11.69,11.63,11.67,1307334.0,7.8887,7.9157,7.8751,7.9022,1307334.0
2017-03-24 12:30:00,11.68,11.68,11.66,11.66,627668.0,7.909,7.909,7.8954,7.8954,627668.0
2017-03-24 12:40:00,11.67,11.69,11.66,11.68,485786.0,7.9022,7.9157,7.8954,7.909,485786.0
2017-03-24 12:50:00,11.68,11.68,11.65,11.66,674575.0,7.909,7.909,7.8887,7.8954,674575.0
2017-03-24 13:00:00,11.67,11.68,11.64,11.64,678576.0,7.9022,7.909,7.8819,7.8819,678576.0
2017-03-24 13:10:00,11.64,11.65,11.63,11.65,300227.0,7.8819,7.8887,7.8751,7.8887,300227.0
2017-03-24 13:20:00,11.64,11.66,11.64,11.64,390393.0,7.8819,7.8954,7.8819,7.8819,390393.0
2017-03-24 13:30:00,11.65,11.65,11.62,11.63,378883.0,7.8887,7.8887,7.8683,7.8751,378883.0
2017-03-24 13:40:00,11.63,11.63,11.61,11.63,544348.0,7.8751,7.8751,7.8616,7.8751,544348.0
2017-03-24 13:50:00,11.62,11.63,11.58,11.6,848527.0,7.8683,7.8751,7.8413,7.8548,848527.0
2017-03-24 14:00:00,11.6,11.62,11.59,11.6,761581.0,7.8548,7.8683,7.848,7.8548,761581.0
2017-03-24 14:10:00,11.6,11.61,11.59,11.6,520993.0,7.8548,7.8616,7.848,7.8548,520993.0
2017-03-24 14:20:00,11.6,11.61,11.59,11.6,525635.0,7.8548,7.8616,7.848,7.8548,525635.0
2017-03-24 14:30:00,11.6,11.6,11.58,11.59,399515.0,7.8548,7.8548,7.8413,7.848,399515.0
2017-03-24 14:40:00,11.58,11.59,11.56,11.58,1159715.0,7.8413,7.848,7.8277,7.8413,1159715.0
2017-03-24 14:50:00,11.58,11.61,11.56,11.6,1149661.0,7.8413,7.8616,7.8277,7.8548,1149661.0
2017-03-24 15:00:00,11.6,11.6,11.56,11.57,876951.0,7.8548,7.8548,7.8277,7.8345,876951.0
2017-03-24 15:10:00,11.58,11.58,11.55,11.57,1001669.0,7.8413,7.8413,7.8209,7.8345,1001669.0
2017-03-24 15:20:00,11.58,11.59,11.57,11.59,481257.0,7.8413,7.848,7.8345,7.848,481257.0
2017-03-24 15:30:00,11.59,11.66,11.57,11.66,2338338.0,7.848,7.8954,7.8345,7.8954,2338338.0
2017-03-24 15:40:00,11.66,11.67,11.6,11.62,1866533.0,7.8954,7.9022,7.8548,7.8683,1866533.0
2017-03-24 15:50:00,11.61,11.65,11.61,11.63,3318864.0,7.8616,7.8887,7.8616,7.8751,3318864.0
2017-03-27 09:30:00,11.51,11.53,11.43,11.5,3746909.0,7.7939,7.8074,7.7397,7.7871,3746909.0
2017-03-27 09:40:00,11.49,11.53,11.44,11.53,1901892.0,7.7803,7.8074,7.7465,7.8074,1901892.0
2017-03-27 09:50:00,11.53,11.55,11.5,11.52,1363354.0,7.8074,7.8209,7.7871,7.8006,1363354.0
2017-03-27 10:00:00,11.52,11.54,11.49,11.5,1240962.0,7.8006,7.8142,7.7803,7.7871,1240962.0
2017-03-27 10:10:00,11.51,11.51,11.46,11.47,1159801.0,7.7939,7.7939,7.76,7.7668,1159801.0
2017-03-27 10:20:00,11.47,11.48,11.44,11.48,1307756.0,7.7668,7.7735,7.7465,7.7735,1307756.0
2017-03-27 10:30:00,11.47,11.51,11.47,11.49,916454.0,7.7668,7.7939,7.7668,7.7803,916454.0
2017-03-27 10:40:00,11.49,11.51,11.48,11.48,722443.0,7.7803,7.7939,7.7735,7.7735,722443.0
2017-03-27 10:50:00,11.48,11.49,11.45,11.47,1855984.0,7.7735,7.7803,7.7532,7.7668,1855984.0
2017-03-27 11:00:00,11.46,11.48,11.46,11.48,913912.0,7.76,7.7735,7.76,7.7735,913912.0
2017-03-27 11:10:00,11.48,11.5,11.47,11.48,711231.0,7.7735,7.7871,7.7668,7.7735,711231.0
2017-03-27 11:20:00,11.49,11.51,11.47,11.51,814681.0,7.7803,7.7939,7.7668,7.7939,814681.0
2017-03-27 11:30:00,11.51,11.51,11.49,11.51,697382.0,7.7939,7.7939,7.7803,7.7939,697382.0
2017-03-27 11:40:00,11.51,11.52,11.49,11.5,632543.0,7.7939,7.8006,7.7803,7.7871,632543.0
2017-03-27 11:50:00,11.49,11.5,11.47,11.48,842665.0,7.7803,7.7871,7.7668,7.7735,842665.0
2017-03-27 12:00:00,11.48,11.5,11.46,11.5,842055.0,7.7735,7.7871,7.76,7.7871,842055.0
2017-03-27 12:10:00,11.5,11.51,11.48,11.5,773554.0,7.7871,7.7939,7.7735,7.7871,773554.0
2017-03-27 12:20:00,11.51,11.51,11.48,11.49,588120.0,7.7939,7.7939,7.7735,7.7803,588120.0
2017-03-27 12:30:00,11.48,11.5,11.47,11.47,651870.0,7.7735,7.7871,7.7668,7.7668,651870.0
2017-03-27 12:40:00,11.48,11.48,11.47,11.48,321475.0,7.7735,7.7735,7.7668,7.7735,321475.0
2017-03-27 12:50:00,11.48,11.48,11.47,11.47,486201.0,7.7735,7.7735,7.7668,7.7668,486201.0
2017-03-27 13:00:00,11.47,11.48,11.47,11.48,795493.0,7.7668,7.7735,7.7668,7.7735,795493.0
2017-03-27 13:10:00,11.48,11.48,11.46,11.47,886814.0,7.7735,7.7735,7.76,7.7668,886814.0
2017-03-27 13:20:00,11.48,11.48,11.46,11.46,361423.0,7.7735,7.7735,7.76,7.76,361423.0
2017-03-27 13:30:00,11.46,11.47,11.45,11.46,1411356.0,7.76,7.7668,7.7532,7.76,1411356.0
2017-03-27 13:40:00,11.45,11.46,11.42,11.42,1426127.0,7.7532,7.76,7.7329,7.7329,1426127.0
2017-03-27 13:50:00,11.42,11.47,11.42,11.45,1991147.0,7.7329,7.7668,7.7329,7.7532,1991147.0
2017-03-27 14:00:00,11.44,11.46,11.44,11.45,434792.0,7.7465,7.76,7.7465,7.7532,434792.0
2017-03-27 14:10:00,11.46,11.46,11.41,11.43,1626326.0,7.76,7.76,7.7261,7.7397,1626326.0
2017-03-27 14:20:00,11.43,11.44,11.42,11.42,946423.0,7.7397,7.7465,7.7329,7.7329,946423.0
2017-03-27 14:30:00,11.43,11.44,11.42,11.44,495427.0,7.7397,7.7465,7.7329,7.7465,495427.0
2017-03-27 14:40:00,11.43,11.45,11.43,11.45,330507.0,7.7397,7.7532,7.7397,7.7532,330507.0
2017-03-27 14:50:00,11.45,11.45,11.43,11.45,947846.0,7.7532,7.7532,7.7397,7.7532,947846.0
2017-03-27 15:00:00,11.45,11.47,11.44,11.45,1067110.0,7.7532,7.7668,7.7465,7.7532,1067110.0
2017-03-27 15:10:00,11.45,11.46,11.44,11.46,832270.0,7.7532,7.76,7.7465,7.76,832270.0
2017-03-27 15:20:00,11.46,11.46,11.43,11.43,1226811.0,7.76,7.76,7.7397,7.7397,1226811.0
2017-03-27 15:30:00,11.44,11.46,11.43,11.46,1243522.0,7.7465,7.76,7.7397,7.76,1243522.0
2017-03-27 15:40:00,11.46,11.47,11.45,11.45,2510414.0,7.76,7.7668,7.7532,7.7532,2510414.0
2017-03-27 15:50:00,11.46,11.47,11.45,11.46,3763318.0,7.76,7.7668,7.7532,7.76,3763318.0
2017-03-28 09:30:00,11.51,11.58,11.48,11.55,3040688.0,7.7939,7.8413,7.7735,7.8209,3040688.0
2017-03-28 09:40:00,11.54,11.56,11.51,11.51,1311929.0,7.8142,7.8277,7.7939,7.7939,1311929.0
2017-03-28 09:50:00,11.52,11.53,11.49,11.53,983504.0,7.8006,7.8074,7.7803,7.8074,983504.0
2017-03-28 10:00:00,11.52,11.58,11.52,11.53,1468878.0,7.8006,7.8413,7.8006,7.8074,1468878.0
2017-03-28 10:10:00,11.53,11.55,11.52,11.55,556067.0,7.8074,7.8209,7.8006,7.8209,556067.0
2017-03-28 10:20:00,11.54,11.62,11.52,11.62,2408263.0,7.8142,7.8683,7.8006,7.8683,2408263.0
2017-03-28 10:30:00,11.61,11.67,11.6,11.65,2605386.0,7.8616,7.9022,7.8548,7.8887,2605386.0
2017-03-28 10:40:00,11.64,11.69,11.63,11.69,1306677.0,7.8819,7.9157,7.8751,7.9157,1306677.0
2017-03-28 10:50:00,11.69,11.69,11.65,11.67,1471190.0,7.9157,7.9157,7.8887,7.9022,1471190.0
2017-03-28 11:00:00,11.67,11.75,11.67,11.75,1900979.0,7.9022,7.9564,7.9022,7.9564,1900979.0
2017-03-28 11:10:00,11.75,11.8,11.73,11.74,2631658.0,7.9564,7.9902,7.9428,7.9496,2631658.0
2017-03-28 11:20:00,11.74,11.78,11.73,11.73,1376667.0,7.9496,7.9767,7.9428,7.9428,1376667.0
2017-03-28 11:30:00,11.73,11.75,11.68,11.7,1656380.0,7.9428,7.9564,7.909,7.9225,1656380.0
2017-03-28 11:40:00,11.7,11.75,11.69,11.72,1105874.0,7.9225,7.9564,7.9157,7.936,1105874.0
2017-03-28 11:50:00,11.72,11.73,11.7,11.71,869555.0,7.936,7.9428,7.9225,7.9293,869555.0
2017-03-28 12:00:00,11.71,11.75,11.7,11.74,755113.0,7.9293,7.9564,7.9225,7.9496,755113.0
2017-03-28 12:10:00,11.74,11.75,11.7,11.71,761097.0,7.9496,7.9564,7.9225,7.9293,761097.0
2017-03-28 12:20:00,11.7,11.72,11.69,11.71,611517.0,7.9225,7.936,7.9157,7.9293,611517.0
2017-03-28 12:30:00,11.7,11.72,11.7,11.71,427990.0,7.9225,7.936,7.9225,7.9293,427990.0
2017-03-28 12:40:00,11.71,11.71,11.69,11.7,306403.0,7.9293,7.9293,7.9157,7.9225,306403.0
2017-03-28 12:50:00,11.7,11.71,11.69,11.7,239474.0,7.9225,7.9293,7.9157,7.9225,239474.0
2017-03-28 13:00:00,11.71,11.72,11.7,11.72,539284.0,7.9293,7.936,7.9225,7.936,539284.0
2017-03-28 13:10:00,11.72,11.74,11.71,11.74,557667.0,7.936,7.9496,7.9293,7.9496,557667.0
2017-03-28 13:20:00,11.74,11.74,11.7,11.72,851414.0,7.9496,7.9496,7.9225,7.936,851414.0
2017-03-28 13:30:00,11.72,11.72,11.7,11.72,524583.0,7.936,7.936,7.9225,7.936,524583.0
2017-03-28 13:40:00,11.71,11.74,11.69,11.72,2118704.0,7.9293,7.9496,7.9157,7.936,2118704.0
2017-03-28 13:50:00,11.73,11.75,11.71,11.75,470664.0,7.9428,7.9564,7.9293,7.9564,470664.0
2017-03-28 14:00:00,11.75,11.76,11.74,11.76,635168.0,7.9564,7.9631,7.9496,7.9631,635168.0
2017-03-28 14:10:00,11.75,11.77,11.75,11.77,573056.0,7.9564,7.9699,7.9564,7.9699,573056.0
2017-03-28 14:20:00,11.77,11.77,11.76,11.77,475541.0,7.9699,7.9699,7.9631,7.9699,475541.0
2017-03-28 14:30:00,11.77,11.77,11.72,11.75,1102685.0,7.9699,7.9699,7.936,7.9564,1102685.0
2017-03-28 14:40:00,11.76,11.76,11.73,11.74,654843.0,7.9631,7.9631,7.9428,7.9496,654843.0
2017-03-28 14:50:00,11.74,11.74,11.71,11.73,681099.0,7.9496,7.9496,7.9293,7.9428,681099.0
2017-03-28 15:00:00,11.73,11.75,11.71,11.71,1255039.0,7.9428,7.9564,7.9293,7.9293,1255039.0
2017-03-28 15:10:00,11.71,11.72,11.69,11.69,1031260.0,7.9293,7.936,7.9157,7.9157,1031260.0
2017-03-28 15:20:00,11.7,11.7,11.68,11.69,1098931.0,7.9225,7.9225,7.909,7.9157,1098931.0
2017-03-28 15:30:00,11.69,11.7,11.68,11.7,1032638.0,7.9157,7.9225,7.909,7.9225,1032638.0
2017-03-28 15:40:00,11.69,11.7,11.68,11.68,1191251.0,7.9157,7.9225,7.909,7.909,1191251.0
2017-03-28 15:50:00,11.68,11.69,11.65,11.66,4353868.0,7.909,7.9157,7.8887,7.8954,4353868.0
2017-03-29 09:30:00,11.73,11.73,11.67,11.69,2088681.0,7.9428,7.9428,7.9022,7.9157,2088681.0
2017-03-29 09:40:00,11.69,11.73,11.68,11.71,1345634.0,7.9157,7.9428,7.909,7.9293,1345634.0
2017-03-29 09:50:00,11.7,11.75,11.67,11.75,1632390.0,7.9225,7.9564,7.9022,7.9564,1632390.0
2017-03-29 10:00:00,11.75,11.75,11.69,11.69,947635.0,7.9564,7.9564,7.9157,7.9157,947635.0
2017-03-29 10:10:00,11.69,11.71,11.69,11.69,554205.0,7.9157,7.9293,7.9157,7.9157,554205.0
2017-03-29 10:20:00,11.69,11.7,11.67,11.68,788752.0,7.9157,7.9225,7.9022,7.909,788752.0
2017-03-29 10:30:00,11.69,11.73,11.68,11.72,1294616.0,7.9157,7.9428,7.909,7.936,1294616.0
2017-03-29 10:40:00,11.72,11.76,11.71,11.76,1452046.0,7.936,7.9631,7.9293,7.9631,1452046.0
2017-03-29 10:50:00,11.76,11.76,11.71,11.76,2024232.0,7.9631,7.9631,7.9293,7.9631,2024232.0
2017-03-29 11:00:00,11.76,11.76,11.72,11.73,326848.0,7.9631,7.9631,7.936,7.9428,326848.0
2017-03-29 11:10:00,11.74,11.75,11.72,11.73,514118.0,7.9496,7.9564,7.936,7.9428,514118.0
2017-03-29 11:20:00,11.73,11.74,11.7,11.72,940180.0,7.9428,7.9496,7.9225,7.936,940180.0
2017-03-29 11:30:00,11.72,11.74,11.68,11.68,1332521.0,7.936,7.9496,7.909,7.909,1332521.0
2017-03-29 11:40:00,11.68,11.73,11.67,11.71,1824972.0,7.909,7.9428,7.9022,7.9293,1824972.0
2017-03-29 11:50:00,11.71,11.71,11.68,11.7,565107.0,7.9293,7.9293,7.909,7.9225,565107.0
2017-03-29 12:00:00,11.7,11.71,11.69,11.69,464239.0,7.9225,7.9293,7.9157,7.9157,464239.0
2017-03-29 12:10:00,11.7,11.72,11.69,11.71,367008.0,7.9225,7.936,7.9157,7.9293,367008.0
2017-03-29 12:20:00,11.71,11.71,11.68,11.69,367090.0,7.9293,7.9293,7.909,7.9157,367090.0
2017-03-29 12:30:00,11.69,11.69,11.68,11.69,271490.0,7.9157,7.9157,7.909,7.9157,271490.0
2017-03-29 12:40:00,11.69,11.69,11.68,11.68,367568.0,7.9157,7.9157,7.909,7.909,367568.0
2017-03-29 12:50:00,11.69,11.69,11.67,11.68,413782.0,7.9157,7.9157,7.9022,7.909,413782.0
2017-03-29 13:00:00,11.68,11.69,11.67,11.68,440943.0,7.909,7.9157,7.9022,7.909,440943.0
2017-03-29 13:10:00,11.67,11.68,11.66,11.67,319808.0,7.9022,7.909,7.8954,7.9022,319808.0
2017-03-29 13:20:00,11.67,11.68,11.66,11.67,1010956.0,7.9022,7.909,7.8954,7.9022,1010956.0
2017-03-29 13:30:00,11.67,11.68,11.66,11.67,475028.0,7.9022,7.909,7.8954,7.9022,475028.0
2017-03-29 13:40:00,11.67,11.68,11.66,11.68,455220.0,7.9022,7.909,7.8954,7.909,455220.0
2017-03-29 13:50:00,11.68,11.68,11.67,11.68,151123.0,7.909,7.909,7.9022,7.909,151123.0
2017-03-29 14:00:00,11.68,11.68,11.66,11.66,479227.0,7.909,7.909,7.8954,7.8954,479227.0
2017-03-29 14:10:00,11.67,11.67,11.66,11.66,253763.0,7.9022,7.9022,7.8954,7.8954,253763.0
2017-03-29 14:20:00,11.67,11.68,11.66,11.68,480867.0,7.9022,7.909,7.8954,7.909,480867.0
2017-03-29 14:30:00,11.68,11.68,11.66,11.66,314768.0,7.909,7.909,7.8954,7.8954,314768.0
2017-03-29 14:40:00,11.67,11.67,11.65,11.66,614329.0,7.9022,7.9022,7.8887,7.8954,614329.0
2017-03-29 14:50:00,11.66,11.67,11.65,11.67,416983.0,7.8954,7.9022,7.8887,7.9022,416983.0
2017-03-29 15:00:00,11.67,11.67,11.65,11.66,526274.0,7.9022,7.9022,7.8887,7.8954,526274.0
2017-03-29 15:10:00,11.66,11.66,11.64,11.65,734254.0,7.8954,7.8954,7.8819,7.8887,734254.0
2017-03-29 15:20:00,11.64,11.65,11.64,11.65,368003.0,7.8819,7.8887,7.8819,7.8887,368003.0
2017-03-29 15:30:00,11.65,11.68,11.64,11.68,1893104.0,7.8887,7.909,7.8819,7.909,1893104.0
2017-03-29 15:40:00,11.68,11.7,11.67,11.67,1543131.0,7.909,7.9225,7.9022,7.9022,1543131.0
2017-03-29 15:50:00,11.68,11.68,11.67,11.68,1366008.0,7.909,7.909,7.9022,7.909,1366008.0
2017-03-30 09:30:00,11.67,11.68,11.61,11.63,2457794.0,7.9022,7.909,7.8616,7.8751,2457794.0
2017-03-30 09:40:00,11.63,11.68,11.61,11.67,1991588.0,7.8751,7.909,7.8616,7.9022,1991588.0
2017-03-30 09:50:00,11.66,11.69,11.64,11.68,928905.0,7.8954,7.9157,7.8819,7.909,928905.0
2017-03-30 10:00:00,11.68,11.69,11.66,11.67,666878.0,7.909,7.9157,7.8954,7.9022,666878.0
2017-03-30 10:10:00,11.67,11.7,11.66,11.7,429670.0,7.9022,7.9225,7.8954,7.9225,429670.0
2017-03-30 10:20:00,11.7,11.7,11.67,11.68,428995.0,7.9225,7.9225,7.9022,7.909,428995.0
2017-03-30 10:30:00,11.68,11.7,11.67,11.69,499348.0,7.909,7.9225,7.9022,7.9157,499348.0
2017-03-30 10:40:00,11.69,11.71,11.69,11.71,726503.0,7.9157,7.9293,7.9157,7.9293,726503.0
2017-03-30 10:50:00,11.7,11.72,11.7,11.71,699756.0,7.9225,7.936,7.9225,7.9293,699756.0
2017-03-30 11:00:00,11.71,11.73,11.71,11.72,572591.0,7.9293,7.9428,7.9293,7.936,572591.0
2017-03-30 11:10:00,11.72,11.74,11.71,11.74,767589.0,7.936,7.9496,7.9293,7.9496,767589.0
2017-03-30 11:20:00,11.74,11.74,11.72,11.73,377470.0,7.9496,7.9496,7.936,7.9428,377470.0
2017-03-30 11:30:00,11.72,11.73,11.69,11.7,668612.0,7.936,7.9428,7.9157,7.9225,668612.0
2017-03-30 11:40:00,11.7,11.7,11.67,11.68,515552.0,7.9225,7.9225,7.9022,7.909,515552.0
2017-03-30 11:50:00,11.68,11.69,11.67,11.67,532238.0,7.909,7.9157,7.9022,7.9022,532238.0
2017-03-30 12:00:00,11.68,11.69,11.67,11.69,449702.0,7.909,7.9157,7.9022,7.9157,449702.0
2017-03-30 12:10:00,11.68,11.68,11.67,11.68,259787.0,7.909,7.909,7.9022,7.909,259787.0
2017-03-30 12:20:00,11.68,11.68,11.67,11.68,280726.0,7.909,7.909,7.9022,7.909,280726.0
2017-03-30 12:30:00,11.68,11.68,11.66,11.66,279748.0,7.909,7.909,7.8954,7.8954,279748.0
2017-03-30 12:40:00,11.66,11.67,11.65,11.66,554856.0,7.8954,7.9022,7.8887,7.8954,554856.0
2017-03-30 12:50:00,11.66,11.67,11.65,11.67,302722.0,7.8954,7.9022,7.8887,7.9022,302722.0
2017-03-30 13:00:00,11.66,11.67,11.66,11.67,238558.0,7.8954,7.9022,7.8954,7.9022,238558.0
2017-03-30 13:10:00,11.67,11.67,11.66,11.66,171074.0,7.9022,7.9022,7.8954,7.8954,171074.0
2017-03-30 13:20:00,11.67,11.68,11.66,11.67,375228.0,7.9022,7.909,7.8954,7.9022,375228.0
2017-03-30 13:30:00,11.66,11.67,11.66,11.67,183160.0,7.8954,7.9022,7.8954,7.9022,183160.0
2017-03-30 13:40:00,11.67,11.67,11.66,11.66,163503.0,7.9022,7.9022,7.8954,7.8954,163503.0
2017-03-30 13:50:00,11.67,11.67,11.66,11.67,225267.0,7.9022,7.9022,7.8954,7.9022,225267.0
2017-03-30 14:00:00,11.67,11.67,11.66,11.67,208235.0,7.9022,7.9022,7.8954,7.9022,208235.0
2017-03-30 14:10:00,11.67,11.67,11.66,11.67,251300.0,7.9022,7.9022,7.8954,7.9022,251300.0
2017-03-30 14:20:00,11.66,11.67,11.66,11.67,290933.0,7.8954,7.9022,7.8954,7.9022,290933.0
2017-03-30 14:30:00,11.67,11.69,11.66,11.69,657914.0,7.9022,7.9157,7.8954,7.9157,657914.0
2017-03-30 14:40:00,11.69,11.69,11.67,11.69,876714.0,7.9157,7.9157,7.9022,7.9157,876714.0
2017-03-30 14:50:00,11.69,11.69,11.66,11.68,799556.0,7.9157,7.9157,7.8954,7.909,799556.0
2017-03-30 15:00:00,11.68,11.68,11.67,11.68,192157.0,7.909,7.909,7.9022,7.909,192157.0
2017-03-30 15:10:00,11.68,11.68,11.67,11.68,211650.0,7.909,7.909,7.9022,7.909,211650.0
2017-03-30 15:20:00,11.67,11.72,11.67,11.7,1584632.0,7.9022,7.936,7.9022,7.9225,1584632.0
2017-03-30 15:30:00,11.7,11.7,11.66,11.68,1724149.0,7.9225,7.9225,7.8954,7.909,1724149.0
2017-03-30 15:40:00,11.67,11.68,11.66,11.68,1221391.0,7.9022,7.909,7.8954,7.909,1221391.0
2017-03-30 15:50:00,11.68,11.69,11.66,11.68,2079555.0,7.909,7.9157,7.8954,7.909,2079555.0
2017-03-31 09:30:00,11.66,11.68,11.62,11.64,2024476.0,7.8954,7.909,7.8683,7.8819,2024476.0
2017-03-31 09:40:00,11.63,11.66,11.63,11.65,700498.0,7.8751,7.8954,7.8751,7.8887,700498.0
2017-03-31 09:50:00,11.66,11.67,11.65,11.66,537783.0,7.8954,7.9022,7.8887,7.8954,537783.0
2017-03-31 10:00:00,11.65,11.67,11.64,11.67,579311.0,7.8887,7.9022,7.8819,7.9022,579311.0
2017-03-31 10:10:00,11.66,11.67,11.64,11.66,534544.0,7.8954,7.9022,7.8819,7.8954,534544.0
2017-03-31 10:20:00,11.65,11.66,11.64,11.65,469126.0,7.8887,7.8954,7.8819,7.8887,469126.0
2017-03-31 10:30:00,11.65,11.68,11.64,11.67,1053994.0,7.8887,7.909,7.8819,7.9022,1053994.0
2017-03-31 10:40:00,11.67,11.67,11.65,11.66,457119.0,7.9022,7.9022,7.8887,7.8954,457119.0
2017-03-31 10:50:00,11.66,11.66,11.64,11.64,414826.0,7.8954,7.8954,7.8819,7.8819,414826.0
2017-03-31 11:00:00,11.65,11.65,11.64,11.64,295300.0,7.8887,7.8887,7.8819,7.8819,295300.0
2017-03-31 11:10:00,11.65,11.65,11.63,11.63,625525.0,7.8887,7.8887,7.8751,7.8751,625525.0
2017-03-31 11:20:00,11.63,11.64,11.63,11.63,352683.0,7.8751,7.8819,7.8751,7.8751,352683.0
2017-03-31 11:30:00,11.63,11.64,11.62,11.63,714582.0,7.8751,7.8819,7.8683,7.8751,714582.0
2017-03-31 11:40:00,11.63,11.65,11.63,11.65,481555.0,7.8751,7.8887,7.8751,7.8887,481555.0
2017-03-31 11:50:00,11.64,11.65,11.63,11.63,193644.0,7.8819,7.8887,7.8751,7.8751,193644.0
2017-03-31 12:00:00,11.63,11.64,11.63,11.64,264459.0,7.8751,7.8819,7.8751,7.8819,264459.0
2017-03-31 12:10:00,11.63,11.64,11.63,11.63,191920.0,7.8751,7.8819,7.8751,7.8751,191920.0
2017-03-31 12:20:00,11.63,11.64,11.63,11.63,317638.0,7.8751,7.8819,7.8751,7.8751,317638.0
2017-03-31 12:30:00,11.63,11.64,11.63,11.63,313241.0,7.8751,7.8819,7.8751,7.8751,313241.0
2017-03-31 12:40:00,11.64,11.64,11.63,11.63,160399.0,7.8819,7.8819,7.8751,7.8751,160399.0
2017-03-31 12:50:00,11.63,11.64,11.62,11.62,632540.0,7.8751,7.8819,7.8683,7.8683,632540.0
2017-03-31 13:00:00,11.62,11.63,11.61,11.61,557561.0,7.8683,7.8751,7.8616,7.8616,557561.0
2017-03-31 13:10:00,11.61,11.63,11.61,11.61,549643.0,7.8616,7.8751,7.8616,7.8616,549643.0
2017-03-31 13:20:00,11.62,11.63,11.61,11.63,264688.0,7.8683,7.8751,7.8616,7.8751,264688.0
2017-03-31 13:30:00,11.63,11.63,11.62,11.62,480753.0,7.8751,7.8751,7.8683,7.8683,480753.0
2017-03-31 13:40:00,11.63,11.63,11.61,11.62,398985.0,7.8751,7.8751,7.8616,7.8683,398985.0
2017-03-31 13:50:00,11.62,11.62,11.61,11.62,267235.0,7.8683,7.8683,7.8616,7.8683,267235.0
2017-03-31 14:00:00,11.62,11.62,11.61,11.62,252082.0,7.8683,7.8683,7.8616,7.8683,252082.0
2017-03-31 14:10:00,11.61,11.62,11.6,11.61,684500.0,7.8616,7.8683,7.8548,7.8616,684500.0
2017-03-31 14:20:00,11.61,11.62,11.6,11.61,408739.0,7.8616,7.8683,7.8548,7.8616,408739.0
2017-03-31 14:30:00,11.61,11.63,11.61,11.62,367279.0,7.8616,7.8751,7.8616,7.8683,367279.0
2017-03-31 14:40:00,11.62,11.65,11.6,11.63,2340731.0,7.8683,7.8887,7.8548,7.8751,2340731.0
2017-03-31 14:50:00,11.62,11.63,11.62,11.63,202104.0,7.8683,7.8751,7.8683,7.8751,202104.0
2017-03-31 15:00:00,11.62,11.63,11.62,11.63,193673.0,7.8683,7.8751,7.8683,7.8751,193673.0
2017-03-31 15:10:00,11.63,11.63,11.62,11.63,291735.0,7.8751,7.8751,7.8683,7.8751,291735.0
2017-03-31 15:20:00,11.63,11.63,11.62,11.63,318936.0,7.8751,7.8751,7.8683,7.8751,318936.0
2017-03-31 15:30:00,11.62,11.64,11.62,11.63,459260.0,7.8683,7.8819,7.8683,7.8751,459260.0
2017-03-31 15:40:00,11.63,11.64,11.63,11.63,872498.0,7.8751,7.8819,7.8751,7.8751,872498.0
2017-03-31 15:50:00,11.63,11.64,11.63,11.63,2030616.0,7.8751,7.8819,7.8751,7.8751,2030616.0
2017-04-03 09:30:00,11.64,11.64,11.43,11.44,5548809.0,7.8819,7.8819,7.7397,7.7465,5548809.0
2017-04-03 09:40:00,11.43,11.48,11.41,11.43,3151669.0,7.7397,7.7735,7.7261,7.7397,3151669.0
2017-04-03 09:50:00,11.43,11.43,11.36,11.38,3252285.0,7.7397,7.7397,7.6923,7.7058,3252285.0
2017-04-03 10:00:00,11.38,11.4,11.33,11.36,3109470.0,7.7058,7.7194,7.672,7.6923,3109470.0
2017-04-03 10:10:00,11.36,11.38,11.3,11.35,3518272.0,7.6923,7.7058,7.6517,7.6855,3518272.0
2017-04-03 10:20:00,11.36,11.37,11.33,11.36,1858223.0,7.6923,7.6991,7.672,7.6923,1858223.0
2017-04-03 10:30:00,11.36,11.36,11.33,11.33,736684.0,7.6923,7.6923,7.672,7.672,736684.0
2017-04-03 10:40:00,11.33,11.36,11.31,11.35,1653707.0,7.672,7.6923,7.6584,7.6855,1653707.0
2017-04-03 10:50:00,11.35,11.35,11.3,11.32,1465799.0,7.6855,7.6855,7.6517,7.6652,1465799.0
2017-04-03 11:00:00,11.32,11.32,11.28,11.29,2578103.0,7.6652,7.6652,7.6381,7.6449,2578103.0
2017-04-03 11:10:00,11.28,11.32,11.28,11.3,1391583.0,7.6381,7.6652,7.6381,7.6517,1391583.0
2017-04-03 11:20:00,11.31,11.31,11.28,11.29,1436384.0,7.6584,7.6584,7.6381,7.6449,1436384.0
2017-04-03 11:30:00,11.3,11.32,11.28,11.3,1577423.0,7.6517,7.6652,7.6381,7.6517,1577423.0
2017-04-03 11:40:00,11.3,11.31,11.28,11.28,1792004.0,7.6517,7.6584,7.6381,7.6381,1792004.0
2017-04-03 11:50:00,11.28,11.3,11.28,11.29,536722.0,7.6381,7.6517,7.6381,7.6449,536722.0
2017-04-03 12:00:00,11.29,11.31,11.28,11.31,863840.0,7.6449,7.6584,7.6381,7.6584,863840.0
2017-04-03 12:10:00,11.31,11.35,11.3,11.33,1123007.0,7.6584,7.6855,7.6517,7.672,1123007.0
2017-04-03 12:20:00,11.34,11.4,11.32,11.38,2025206.0,7.6787,7.7194,7.6652,7.7058,2025206.0
2017-04-03 12:30:00,11.38,11.39,11.35,11.36,650305.0,7.7058,7.7126,7.6855,7.6923,650305.0
2017-04-03 12:40:00,11.37,11.37,11.35,11.37,619543.0,7.6991,7.6991,7.6855,7.6991,619543.0
2017-04-03 12:50:00,11.37,11.37,11.36,11.37,329022.0,7.6991,7.6991,7.6923,7.6991,329022.0
2017-04-03 13:00:00,11.37,11.38,11.35,11.36,618006.0,7.6991,7.7058,7.6855,7.6923,618006.0
2017-04-03 13:10:00,11.35,11.38,11.35,11.36,1186338.0,7.6855,7.7058,7.6855,7.6923,1186338.0
2017-04-03 13:20:00,11.36,11.36,11.34,11.35,514473.0,7.6923,7.6923,7.6787,7.6855,514473.0
2017-04-03 13:30:00,11.35,11.35,11.32,11.33,951064.0,7.6855,7.6855,7.6652,7.672,951064.0
2017-04-03 13:40:00,11.34,11.35,11.3,11.34,1471064.0,7.6787,7.6855,7.6517,7.6787,1471064.0
2017-04-03 13:50:00,11.33,11.35,11.33,11.34,312250.0,7.672,7.6855,7.672,7.6787,312250.0
2017-04-03 14:00:00,11.35,11.35,11.33,11.35,558644.0,7.6855,7.6855,7.672,7.6855,558644.0
2017-04-03 14:10:00,11.35,11.36,11.34,11.35,768937.0,7.6855,7.6923,7.6787,7.6855,768937.0
2017-04-03 14:20:00,11.34,11.37,11.34,11.37,622587.0,7.6787,7.6991,7.6787,7.6991,622587.0
2017-04-03 14:30:00,11.37,11.37,11.36,11.37,273815.0,7.6991,7.6991,7.6923,7.6991,273815.0
2017-04-03 14:40:00,11.37,11.39,11.36,11.37,971082.0,7.6991,7.7126,7.6923,7.6991,971082.0
2017-04-03 14:50:00,11.36,11.37,11.35,11.37,603180.0,7.6923,7.6991,7.6855,7.6991,603180.0
2017-04-03 15:00:00,11.37,11.37,11.35,11.36,760792.0,7.6991,7.6991,7.6855,7.6923,760792.0
2017-04-03 15:10:00,11.36,11.41,11.35,11.4,1591788.0,7.6923,7.7261,7.6855,7.7194,1591788.0
2017-04-03 15:20:00,11.4,11.41,11.39,11.4,837902.0,7.7194,7.7261,7.7126,7.7194,837902.0
2017-04-03 15:30:00,11.4,11.41,11.39,11.4,1169684.0,7.7194,7.7261,7.7126,7.7194,1169684.0
2017-04-03 15:40:00,11.4,11.43,11.4,11.43,1396984.0,7.7194,7.7397,7.7194,7.7397,1396984.0
2017-04-03 15:50:00,11.43,11.45,11.4,11.44,6414135.0,7.7397,7.7532,7.7194,7.7465,6414135.0
2017-04-04 09:30:00,11.39,11.39,11.28,11.3,2530220.0,7.7126,7.7126,7.6381,7.6517,2530220.0
2017-04-04 09:40:00,11.31,11.37,11.3,11.34,1615062.0,7.6584,7.6991,7.6517,7.6787,1615062.0
2017-04-04 09:50:00,11.34,11.35,11.3,11.34,1737708.0,7.6787,7.6855,7.6517,7.6787,1737708.0
2017-04-04 10:00:00,11.34,11.35,11.3,11.32,2389324.0,7.6787,7.6855,7.6517,7.6652,2389324.0
2017-04-04 10:10:00,11.32,11.36,11.31,11.31,1298464.0,7.6652,7.6923,7.6584,7.6584,1298464.0
2017-04-04 10:20:00,11.32,11.35,11.31,11.33,809646.0,7.6652,7.6855,7.6584,7.672,809646.0
2017-04-04 10:30:00,11.34,11.37,11.33,11.36,849714.0,7.6787,7.6991,7.672,7.6923,849714.0
2017-04-04 10:40:00,11.36,11.37,11.34,11.35,1094801.0,7.6923,7.6991,7.6787,7.6855,1094801.0
2017-04-04 10:50:00,11.36,11.39,11.35,11.38,1125577.0,7.6923,7.7126,7.6855,7.7058,1125577.0
2017-04-04 11:00:00,11.37,11.42,11.36,11.41,1246842.0,7.6991,7.7329,7.6923,7.7261,1246842.0
2017-04-04 11:10:00,11.41,11.41,11.39,11.41,789141.0,7.7261,7.7261,7.7126,7.7261,789141.0
2017-04-04 11:20:00,11.41,11.44,11.4,11.44,1061920.0,7.7261,7.7465,7.7194,7.7465,1061920.0
2017-04-04 11:30:00,11.43,11.45,11.42,11.45,1107057.0,7.7397,7.7532,7.7329,7.7532,1107057.0
2017-04-04 11:40:00,11.45,11.48,11.44,11.46,1796129.0,7.7532,7.7735,7.7465,7.76,1796129.0
2017-04-04 11:50:00,11.45,11.46,11.41,11.42,748092.0,7.7532,7.76,7.7261,7.7329,748092.0
2017-04-04 12:00:00,11.41,11.43,11.4,11.43,921028.0,7.7261,7.7397,7.7194,7.7397,921028.0
2017-04-04 12:10:00,11.42,11.45,11.41,11.44,1113262.0,7.7329,7.7532,7.7261,7.7465,1113262.0
2017-04-04 12:20:00,11.43,11.44,11.38,11.41,970310.0,7.7397,7.7465,7.7058,7.7261,970310.0
2017-04-04 12:30:00,11.4,11.41,11.38,11.38,1513637.0,7.7194,7.7261,7.7058,7.7058,1513637.0
2017-04-04 12:40:00,11.39,11.41,11.38,11.39,588758.0,7.7126,7.7261,7.7058,7.7126,588758.0
2017-04-04 12:50:00,11.39,11.4,11.39,11.4,436931.0,7.7126,7.7194,7.7126,7.7194,436931.0
2017-04-04 13:00:00,11.4,11.4,11.37,11.4,1264464.0,7.7194,7.7194,7.6991,7.7194,1264464.0
2017-04-04 13:10:00,11.4,11.42,11.38,11.4,1430764.0,7.7194,7.7329,7.7058,7.7194,1430764.0
2017-04-04 13:20:00,11.4,11.42,11.38,11.38,827748.0,7.7194,7.7329,7.7058,7.7058,827748.0
2017-04-04 13:30:00,11.38,11.39,11.37,11.38,361736.0,7.7058,7.7126,7.6991,7.7058,361736.0
2017-04-04 13:40:00,11.38,11.39,11.37,11.37,457075.0,7.7058,7.7126,7.6991,7.6991,457075.0
2017-04-04 13:50:00,11.38,11.38,11.36,11.37,476151.0,7.7058,7.7058,7.6923,7.6991,476151.0
2017-04-04 14:00:00,11.38,11.38,11.36,11.36,349299.0,7.7058,7.7058,7.6923,7.6923,349299.0
2017-04-04 14:10:00,11.36,11.38,11.36,11.38,467690.0,7.6923,7.7058,7.6923,7.7058,467690.0
2017-04-04 14:20:00,11.38,11.38,11.36,11.38,531995.0,7.7058,7.7058,7.6923,7.7058,531995.0
2017-04-04 14:30:00,11.38,11.38,11.36,11.37,377874.0,7.7058,7.7058,7.6923,7.6991,377874.0
2017-04-04 14:40:00,11.37,11.37,11.36,11.37,291811.0,7.6991,7.6991,7.6923,7.6991,291811.0
2017-04-04 14:50:00,11.37,11.37,11.36,11.37,424979.0,7.6991,7.6991,7.6923,7.6991,424979.0
2017-04-04 15:00:00,11.36,11.37,11.36,11.37,355767.0,7.6923,7.6991,7.6923,7.6991,355767.0
2017-04-04 15:10:00,11.37,11.37,11.35,11.36,655152.0,7.6991,7.6991,7.6855,7.6923,655152.0
2017-04-04 15:20:00,11.36,11.36,11.35,11.36,372481.0,7.6923,7.6923,7.6855,7.6923,372481.0
2017-04-04 15:30:00,11.36,11.37,11.35,11.37,790152.0,7.6923,7.6991,7.6855,7.6991,790152.0
2017-04-04 15:40:00,11.37,11.37,11.36,11.37,773994.0,7.6991,7.6991,7.6923,7.6991,773994.0
2017-04-04 15:50:00,11.37,11.37,11.36,11.37,1920265.0,7.6991,7.6991,7.6923,7.6991,1920265.0
2017-04-05 09:30:00,11.48,11.5,11.39,11.4,2493951.0,7.7735,7.7871,7.7126,7.7194,2493951.0
2017-04-05 09:40:00,11.4,11.44,11.4,11.41,1012907.0,7.7194,7.7465,7.7194,7.7261,1012907.0
2017-04-05 09:50:00,11.41,11.42,11.4,11.41,679479.0,7.7261,7.7329,7.7194,7.7261,679479.0
2017-04-05 10:00:00,11.4,11.44,11.39,11.43,1168722.0,7.7194,7.7465,7.7126,7.7397,1168722.0
2017-04-05 10:10:00,11.43,11.44,11.41,11.42,633759.0,7.7397,7.7465,7.7261,7.7329,633759.0
2017-04-05 10:20:00,11.42,11.44,11.4,11.41,635857.0,7.7329,7.7465,7.7194,7.7261,635857.0
2017-04-05 10:30:00,11.4,11.41,11.38,11.39,757764.0,7.7194,7.7261,7.7058,7.7126,757764.0
2017-04-05 10:40:00,11.39,11.39,11.36,11.36,1017443.0,7.7126,7.7126,7.6923,7.6923,1017443.0
2017-04-05 10:50:00,11.36,11.37,11.35,11.37,1010525.0,7.6923,7.6991,7.6855,7.6991,1010525.0
2017-04-05 11:00:00,11.36,11.37,11.32,11.32,901075.0,7.6923,7.6991,7.6652,7.6652,901075.0
2017-04-05 11:10:00,11.32,11.34,11.32,11.33,928106.0,7.6652,7.6787,7.6652,7.672,928106.0
2017-04-05 11:20:00,11.33,11.34,11.31,11.32,951444.0,7.672,7.6787,7.6584,7.6652,951444.0
2017-04-05 11:30:00,11.32,11.33,11.3,11.32,1926346.0,7.6652,7.672,7.6517,7.6652,1926346.0
2017-04-05 11:40:00,11.31,11.33,11.31,11.32,586778.0,7.6584,7.672,7.6584,7.6652,586778.0
2017-04-05 11:50:00,11.33,11.33,11.31,11.32,454836.0,7.672,7.672,7.6584,7.6652,454836.0
2017-04-05 12:00:00,11.31,11.33,11.31,11.33,568564.0,7.6584,7.672,7.6584,7.672,568564.0
2017-04-05 12:10:00,11.33,11.33,11.32,11.33,288977.0,7.672,7.672,7.6652,7.672,288977.0
2017-04-05 12:20:00,11.33,11.35,11.32,11.34,644307.0,7.672,7.6855,7.6652,7.6787,644307.0
2017-04-05 12:30:00,11.34,11.36,11.33,11.35,819033.0,7.6787,7.6923,7.672,7.6855,819033.0
2017-04-05 12:40:00,11.35,11.35,11.34,11.35,261349.0,7.6855,7.6855,7.6787,7.6855,261349.0
2017-04-05 12:50:00,11.35,11.35,11.34,11.35,157537.0,7.6855,7.6855,7.6787,7.6855,157537.0
2017-04-05 13:00:00,11.35,11.37,11.34,11.37,546919.0,7.6855,7.6991,7.6787,7.6991,546919.0
2017-04-05 13:10:00,11.37,11.37,11.35,11.35,684798.0,7.6991,7.6991,7.6855,7.6855,684798.0
2017-04-05 13:20:00,11.36,11.36,11.35,11.36,216184.0,7.6923,7.6923,7.6855,7.6923,216184.0
2017-04-05 13:30:00,11.36,11.38,11.35,11.38,601724.0,7.6923,7.7058,7.6855,7.7058,601724.0
2017-04-05 13:40:00,11.38,11.38,11.36,11.37,471392.0,7.7058,7.7058,7.6923,7.6991,471392.0
2017-04-05 13:50:00,11.37,11.38,11.36,11.37,621523.0,7.6991,7.7058,7.6923,7.6991,621523.0
2017-04-05 14:00:00,11.36,11.37,11.35,11.35,478570.0,7.6923,7.6991,7.6855,7.6855,478570.0
2017-04-05 14:10:00,11.36,11.36,11.34,11.34,1272486.0,7.6923,7.6923,7.6787,7.6787,1272486.0
2017-04-05 14:20:00,11.35,11.36,11.34,11.36,654243.0,7.6855,7.6923,7.6787,7.6923,654243.0
2017-04-05 14:30:00,11.36,11.36,11.33,11.33,858577.0,7.6923,7.6923,7.672,7.672,858577.0
2017-04-05 14:40:00,11.33,11.34,11.32,11.32,691142.0,7.672,7.6787,7.6652,7.6652,691142.0
2017-04-05 14:50:00,11.33,11.33,11.3,11.32,1288111.0,7.672,7.672,7.6517,7.6652,1288111.0
2017-04-05 15:00:00,11.31,11.32,11.29,11.29,1287796.0,7.6584,7.6652,7.6449,7.6449,1287796.0
2017-04-05 15:10:00,11.29,11.3,11.28,11.29,1109966.0,7.6449,7.6517,7.6381,7.6449,1109966.0
2017-04-05 15:20:00,11.3,11.3,11.27,11.28,2123106.0,7.6517,7.6517,7.6313,7.6381,2123106.0
2017-04-05 15:30:00,11.27,11.29,11.25,11.26,2624077.0,7.6313,7.6449,7.6178,7.6246,2624077.0
2017-04-05 15:40:00,11.26,11.27,11.25,11.26,1579749.0,7.6246,7.6313,7.6178,7.6246,1579749.0
2017-04-05 15:50:00,11.25,11.28,11.25,11.26,5464125.0,7.6178,7.6381,7.6178,7.6246,5464125.0
2017-04-06 09:30:00,11.27,11.32,11.25,11.3,1624017.0,7.6313,7.6652,7.6178,7.6517,1624017.0
2017-04-06 09:40:00,11.3,11.31,11.22,11.23,1990129.0,7.6517,7.6584,7.5975,7.6043,1990129.0
2017-04-06 09:50:00,11.24,11.31,11.23,11.3,932402.0,7.611,7.6584,7.6043,7.6517,932402.0
2017-04-06 10:00:00,11.31,11.36,11.3,11.35,1647279.0,7.6584,7.6923,7.6517,7.6855,1647279.0
2017-04-06 10:10:00,11.35,11.36,11.29,11.3,920568.0,7.6855,7.6923,7.6449,7.6517,920568.0
2017-04-06 10:20:00,11.31,11.33,11.29,11.33,827962.0,7.6584,7.672,7.6449,7.672,827962.0
2017-04-06 10:30:00,11.33,11.33,11.31,11.31,332602.0,7.672,7.672,7.6584,7.6584,332602.0
2017-04-06 10:40:00,11.31,11.32,11.28,11.28,807467.0,7.6584,7.6652,7.6381,7.6381,807467.0
2017-04-06 10:50:00,11.28,11.29,11.27,11.27,822521.0,7.6381,7.6449,7.6313,7.6313,822521.0
2017-04-06 11:00:00,11.27,11.31,11.27,11.3,1153319.0,7.6313,7.6584,7.6313,7.6517,1153319.0
2017-04-06 11:10:00,11.3,11.31,11.29,11.31,543457.0,7.6517,7.6584,7.6449,7.6584,543457.0
2017-04-06 11:20:00,11.31,11.33,11.3,11.32,624544.0,7.6584,7.672,7.6517,7.6652,624544.0
2017-04-06 11:30:00,11.32,11.32,11.3,11.31,422097.0,7.6652,7.6652,7.6517,7.6584,422097.0
2017-04-06 11:40:00,11.3,11.32,11.3,11.31,357427.0,7.6517,7.6652,7.6517,7.6584,357427.0
2017-04-06 11:50:00,11.3,11.32,11.3,11.31,410839.0,7.6517,7.6652,7.6517,7.6584,410839.0
2017-04-06 12:00:00,11.3,11.31,11.29,11.29,360396.0,7.6517,7.6584,7.6449,7.6449,360396.0
2017-04-06 12:10:00,11.29,11.3,11.28,11.29,610912.0,7.6449,7.6517,7.6381,7.6449,610912.0
2017-04-06 12:20:00,11.29,11.29,11.27,11.27,286581.0,7.6449,7.6449,7.6313,7.6313,286581.0
2017-04-06 12:30:00,11.28,11.3,11.26,11.28,1138515.0,7.6381,7.6517,7.6246,7.6381,1138515.0
2017-04-06 12:40:00,11.27,11.28,11.25,11.28,875284.0,7.6313,7.6381,7.6178,7.6381,875284.0
2017-04-06 12:50:00,11.27,11.29,11.27,11.28,459176.0,7.6313,7.6449,7.6313,7.6381,459176.0
2017-04-06 13:00:00,11.28,11.3,11.27,11.29,391874.0,7.6381,7.6517,7.6313,7.6449,391874.0
2017-04-06 13:10:00,11.3,11.34,11.29,11.33,1448594.0,7.6517,7.6787,7.6449,7.672,1448594.0
2017-04-06 13:20:00,11.33,11.34,11.3,11.32,956045.0,7.672,7.6787,7.6517,7.6652,956045.0
2017-04-06 13:30:00,11.32,11.33,11.3,11.31,851285.0,7.6652,7.672,7.6517,7.6584,851285.0
2017-04-06 13:40:00,11.31,11.31,11.3,11.3,239147.0,7.6584,7.6584,7.6517,7.6517,239147.0
2017-04-06 13:50:00,11.3,11.32,11.3,11.3,536609.0,7.6517,7.6652,7.6517,7.6517,536609.0
2017-04-06 14:00:00,11.3,11.31,11.29,11.31,562428.0,7.6517,7.6584,7.6449,7.6584,562428.0
2017-04-06 14:10:00,11.3,11.32,11.3,11.31,452690.0,7.6517,7.6652,7.6517,7.6584,452690.0
2017-04-06 14:20:00,11.31,11.32,11.29,11.3,865171.0,7.6584,7.6652,7.6449,7.6517,865171.0
2017-04-06 14:30:00,11.3,11.31,11.3,11.31,376964.0,7.6517,7.6584,7.6517,7.6584,376964.0
2017-04-06 14:40:00,11.31,11.31,11.27,11.27,1035209.0,7.6584,7.6584,7.6313,7.6313,1035209.0
2017-04-06 14:50:00,11.27,11.28,11.25,11.26,842223.0,7.6313,7.6381,7.6178,7.6246,842223.0
2017-04-06 15:00:00,11.26,11.28,11.26,11.28,655035.0,7.6246,7.6381,7.6246,7.6381,655035.0
2017-04-06 15:10:00,11.28,11.31,11.27,11.31,936508.0,7.6381,7.6584,7.6313,7.6584,936508.0
2017-04-06 15:20:00,11.3,11.31,11.29,11.29,527848.0,7.6517,7.6584,7.6449,7.6449,527848.0
2017-04-06 15:30:00,11.29,11.3,11.27,11.28,729526.0,7.6449,7.6517,7.6313,7.6381,729526.0
2017-04-06 15:40:00,11.29,11.29,11.27,11.28,834655.0,7.6449,7.6449,7.6313,7.6381,834655.0
2017-04-06 15:50:00,11.27,11.28,11.27,11.27,1873386.0,7.6313,7.6381,7.6313,7.6313,1873386.0
2017-04-07 09:30:00,11.26,11.26,11.21,11.23,2004179.0,7.6246,7.6246,7.5907,7.6043,2004179.0
2017-04-07 09:40:00,11.24,11.25,11.22,11.25,661488.0,7.611,7.6178,7.5975,7.6178,661488.0
2017-04-07 09:50:00,11.25,11.27,11.22,11.24,1455668.0,7.6178,7.6313,7.5975,7.611,1455668.0
2017-04-07 10:00:00,11.23,11.26,11.22,11.25,926175.0,7.6043,7.6246,7.5975,7.6178,926175.0
2017-04-07 10:10:00,11.26,11.26,11.24,11.24,589193.0,7.6246,7.6246,7.611,7.611,589193.0
2017-04-07 10:20:00,11.24,11.27,11.24,11.27,881271.0,7.611,7.6313,7.611,7.6313,881271.0
2017-04-07 10:30:00,11.26,11.29,11.26,11.29,807358.0,7.6246,7.6449,7.6246,7.6449,807358.0
2017-04-07 10:40:00,11.28,11.3,11.28,11.29,1078768.0,7.6381,7.6517,7.6381,7.6449,1078768.0
2017-04-07 10:50:00,11.29,11.29,11.27,11.28,481359.0,7.6449,7.6449,7.6313,7.6381,481359.0
2017-04-07 11:00:00,11.29,11.29,11.25,11.25,583360.0,7.6449,7.6449,7.6178,7.6178,583360.0
2017-04-07 11:10:00,11.25,11.27,11.25,11.26,724844.0,7.6178,7.6313,7.6178,7.6246,724844.0
2017-04-07 11:20:00,11.26,11.27,11.24,11.25,642091.0,7.6246,7.6313,7.611,7.6178,642091.0
2017-04-07 11:30:00,11.26,11.26,11.24,11.25,883704.0,7.6246,7.6246,7.611,7.6178,883704.0
2017-04-07 11:40:00,11.25,11.26,11.24,11.25,967128.0,7.6178,7.6246,7.611,7.6178,967128.0
2017-04-07 11:50:00,11.25,11.26,11.24,11.26,528403.0,7.6178,7.6246,7.611,7.6246,528403.0
2017-04-07 12:00:00,11.26,11.27,11.25,11.27,844297.0,7.6246,7.6313,7.6178,7.6313,844297.0
2017-04-07 12:10:00,11.27,11.31,11.26,11.3,962941.0,7.6313,7.6584,7.6246,7.6517,962941.0
2017-04-07 12:20:00,11.29,11.3,11.29,11.3,204060.0,7.6449,7.6517,7.6449,7.6517,204060.0
2017-04-07 12:30:00,11.29,11.3,11.28,11.29,331446.0,7.6449,7.6517,7.6381,7.6449,331446.0
2017-04-07 12:40:00,11.29,11.29,11.28,11.29,147412.0,7.6449,7.6449,7.6381,7.6449,147412.0
2017-04-07 12:50:00,11.29,11.3,11.28,11.3,220062.0,7.6449,7.6517,7.6381,7.6517,220062.0
2017-04-07 13:00:00,11.3,11.3,11.28,11.3,431680.0,7.6517,7.6517,7.6381,7.6517,431680.0
2017-04-07 13:10:00,11.3,11.3,11.28,11.29,227096.0,7.6517,7.6517,7.6381,7.6449,227096.0
2017-04-07 13:20:00,11.29,11.3,11.27,11.28,757621.0,7.6449,7.6517,7.6313,7.6381,757621.0
2017-04-07 13:30:00,11.29,11.3,11.27,11.27,458357.0,7.6449,7.6517,7.6313,7.6313,458357.0
2017-04-07 13:40:00,11.28,11.29,11.27,11.28,506993.0,7.6381,7.6449,7.6313,7.6381,506993.0
2017-04-07 13:50:00,11.28,11.28,11.26,11.26,496013.0,7.6381,7.6381,7.6246,7.6246,496013.0
2017-04-07 14:00:00,11.27,11.28,11.26,11.28,262917.0,7.6313,7.6381,7.6246,7.6381,262917.0
2017-04-07 14:10:00,11.28,11.29,11.27,11.28,527173.0,7.6381,7.6449,7.6313,7.6381,527173.0
2017-04-07 14:20:00,11.28,11.28,11.27,11.28,352841.0,7.6381,7.6381,7.6313,7.6381,352841.0
2017-04-07 14:30:00,11.27,11.28,11.25,11.27,574014.0,7.6313,7.6381,7.6178,7.6313,574014.0
2017-04-07 14:40:00,11.27,11.27,11.25,11.27,548050.0,7.6313,7.6313,7.6178,7.6313,548050.0
2017-04-07 14:50:00,11.27,11.27,11.25,11.26,295504.0,7.6313,7.6313,7.6178,7.6246,295504.0
2017-04-07 15:00:00,11.26,11.26,11.25,11.25,410917.0,7.6246,7.6246,7.6178,7.6178,410917.0
2017-04-07 15:10:00,11.26,11.26,11.25,11.26,277789.0,7.6246,7.6246,7.6178,7.6246,277789.0
2017-04-07 15:20:00,11.25,11.26,11.24,11.25,783072.0,7.6178,7.6246,7.611,7.6178,783072.0
2017-04-07 15:30:00,11.25,11.25,11.24,11.24,495601.0,7.6178,7.6178,7.611,7.611,495601.0
2017-04-07 15:40:00,11.25,11.25,11.24,11.24,770007.0,7.6178,7.6178,7.611,7.611,770007.0
2017-04-07 15:50:00,11.24,11.25,11.23,11.24,2142163.0,7.611,7.6178,7.6043,7.611,2142163.0
2017-04-10 09:30:00,11.26,11.34,11.24,11.32,1729732.0,7.6246,7.6787,7.611,7.6652,1729732.0
2017-04-10 09:40:00,11.33,11.35,11.31,11.33,730968.0,7.672,7.6855,7.6584,7.672,730968.0
2017-04-10 09:50:00,11.32,11.34,11.32,11.34,524914.0,7.6652,7.6787,7.6652,7.6787,524914.0
2017-04-10 10:00:00,11.34,11.35,11.32,11.35,825671.0,7.6787,7.6855,7.6652,7.6855,825671.0
2017-04-10 10:10:00,11.34,11.35,11.33,11.34,488616.0,7.6787,7.6855,7.672,7.6787,488616.0
2017-04-10 10:20:00,11.34,11.35,11.33,11.33,365269.0,7.6787,7.6855,7.672,7.672,365269.0
2017-04-10 10:30:00,11.33,11.35,11.33,11.33,665702.0,7.672,7.6855,7.672,7.672,665702.0
2017-04-10 10:40:00,11.34,11.34,11.31,11.31,619836.0,7.6787,7.6787,7.6584,7.6584,619836.0
2017-04-10 10:50:00,11.32,11.32,11.28,11.28,476776.0,7.6652,7.6652,7.6381,7.6381,476776.0
2017-04-10 11:00:00,11.28,11.3,11.28,11.29,602949.0,7.6381,7.6517,7.6381,7.6449,602949.0
2017-04-10 11:10:00,11.29,11.31,11.28,11.29,630881.0,7.6449,7.6584,7.6381,7.6449,630881.0
2017-04-10 11:20:00,11.29,11.3,11.28,11.3,382805.0,7.6449,7.6517,7.6381,7.6517,382805.0
2017-04-10 11:30:00,11.3,11.3,11.27,11.28,663180.0,7.6517,7.6517,7.6313,7.6381,663180.0
2017-04-10 11:40:00,11.28,11.28,11.26,11.27,569431.0,7.6381,7.6381,7.6246,7.6313,569431.0
2017-04-10 11:50:00,11.28,11.28,11.25,11.27,482674.0,7.6381,7.6381,7.6178,7.6313,482674.0
2017-04-10 12:00:00,11.27,11.27,11.25,11.27,399432.0,7.6313,7.6313,7.6178,7.6313,399432.0
2017-04-10 12:10:00,11.27,11.27,11.24,11.25,926594.0,7.6313,7.6313,7.611,7.6178,926594.0
2017-04-10 12:20:00,11.24,11.25,11.24,11.25,326915.0,7.611,7.6178,7.611,7.6178,326915.0
2017-04-10 12:30:00,11.25,11.27,11.24,11.27,502914.0,7.6178,7.6313,7.611,7.6313,502914.0
2017-04-10 12:40:00,11.27,11.29,11.26,11.29,520060.0,7.6313,7.6449,7.6246,7.6449,520060.0
2017-04-10 12:50:00,11.29,11.29,11.27,11.28,349065.0,7.6449,7.6449,7.6313,7.6381,349065.0
2017-04-10 13:00:00,11.27,11.29,11.27,11.28,349000.0,7.6313,7.6449,7.6313,7.6381,349000.0
2017-04-10 13:10:00,11.28,11.29,11.26,11.26,461762.0,7.6381,7.6449,7.6246,7.6246,461762.0
2017-04-10 13:20:00,11.26,11.27,11.26,11.26,122052.0,7.6246,7.6313,7.6246,7.6246,122052.0
2017-04-10 13:30:00,11.27,11.3,11.26,11.3,553332.0,7.6313,7.6517,7.6246,7.6517,553332.0
2017-04-10 13:40:00,11.29,11.3,11.28,11.29,247017.0,7.6449,7.6517,7.6381,7.6449,247017.0
2017-04-10 13:50:00,11.28,11.29,11.28,11.29,165209.0,7.6381,7.6449,7.6381,7.6449,165209.0
2017-04-10 14:00:00,11.28,11.3,11.27,11.27,553117.0,7.6381,7.6517,7.6313,7.6313,553117.0
2017-04-10 14:10:00,11.28,11.29,11.27,11.28,436021.0,7.6381,7.6449,7.6313,7.6381,436021.0
2017-04-10 14:20:00,11.28,11.28,11.26,11.27,254488.0,7.6381,7.6381,7.6246,7.6313,254488.0
2017-04-10 14:30:00,11.27,11.27,11.25,11.25,260312.0,7.6313,7.6313,7.6178,7.6178,260312.0
2017-04-10 14:40:00,11.25,11.29,11.25,11.28,854063.0,7.6178,7.6449,7.6178,7.6381,854063.0
2017-04-10 14:50:00,11.27,11.29,11.27,11.29,356159.0,7.6313,7.6449,7.6313,7.6449,356159.0
2017-04-10 15:00:00,11.29,11.29,11.27,11.28,541652.0,7.6449,7.6449,7.6313,7.6381,541652.0
2017-04-10 15:10:00,11.28,11.29,11.27,11.28,758631.0,7.6381,7.6449,7.6313,7.6381,758631.0
2017-04-10 15:20:00,11.29,11.29,11.25,11.27,594402.0,7.6449,7.6449,7.6178,7.6313,594402.0
2017-04-10 15:30:00,11.27,11.27,11.25,11.26,814847.0,7.6313,7.6313,7.6178,7.6246,814847.0
2017-04-10 15:40:00,11.27,11.27,11.25,11.26,548343.0,7.6313,7.6313,7.6178,7.6246,548343.0
2017-04-10 15:50:00,11.26,11.26,11.25,11.25,1263294.0,7.6246,7.6246,7.6178,7.6178,1263294.0
2017-04-11 09:30:00,11.27,11.28,11.21,11.22,1477712.0,7.6313,7.6381,7.5907,7.5975,1477712.0
2017-04-11 09:40:00,11.23,11.23,11.18,11.18,1851091.0,7.6043,7.6043,7.5704,7.5704,1851091.0
2017-04-11 09:50:00,11.18,11.22,11.17,11.21,1097749.0,7.5704,7.5975,7.5636,7.5907,1097749.0
2017-04-11 10:00:00,11.21,11.25,11.21,11.22,807990.0,7.5907,7.6178,7.5907,7.5975,807990.0
2017-04-11 10:10:00,11.23,11.24,11.2,11.21,789795.0,7.6043,7.611,7.5839,7.5907,789795.0
2017-04-11 10:20:00,11.22,11.24,11.19,11.23,730875.0,7.5975,7.611,7.5772,7.6043,730875.0
2017-04-11 10:30:00,11.23,11.24,11.19,11.24,1260463.0,7.6043,7.611,7.5772,7.611,1260463.0
2017-04-11 10:40:00,11.23,11.24,11.2,11.21,730742.0,7.6043,7.611,7.5839,7.5907,730742.0
2017-04-11 10:50:00,11.21,11.22,11.18,11.2,1321079.0,7.5907,7.5975,7.5704,7.5839,1321079.0
2017-04-11 11:00:00,11.2,11.24,11.19,11.23,729500.0,7.5839,7.611,7.5772,7.6043,729500.0
2017-04-11 11:10:00,11.22,11.24,11.2,11.23,570573.0,7.5975,7.611,7.5839,7.6043,570573.0
2017-04-11 11:20:00,11.23,11.24,11.22,11.23,602840.0,7.6043,7.611,7.5975,7.6043,602840.0
2017-04-11 11:30:00,11.23,11.26,11.22,11.25,595011.0,7.6043,7.6246,7.5975,7.6178,595011.0
2017-04-11 11:40:00,11.26,11.27,11.21,11.23,1480285.0,7.6246,7.6313,7.5907,7.6043,1480285.0
2017-04-11 11:50:00,11.23,11.24,11.21,11.21,480609.0,7.6043,7.611,7.5907,7.5907,480609.0
2017-04-11 12:00:00,11.21,11.22,11.2,11.2,593196.0,7.5907,7.5975,7.5839,7.5839,593196.0
2017-04-11 12:10:00,11.21,11.23,11.2,11.23,659854.0,7.5907,7.6043,7.5839,7.6043,659854.0
2017-04-11 12:20:00,11.23,11.24,11.22,11.23,293989.0,7.6043,7.611,7.5975,7.6043,293989.0
2017-04-11 12:30:00,11.23,11.23,11.21,11.22,1391206.0,7.6043,7.6043,7.5907,7.5975,1391206.0
2017-04-11 12:40:00,11.23,11.23,11.22,11.23,174089.0,7.6043,7.6043,7.5975,7.6043,174089.0
2017-04-11 12:50:00,11.22,11.25,11.22,11.24,721304.0,7.5975,7.6178,7.5975,7.611,721304.0
2017-04-11 13:00:00,11.24,11.26,11.23,11.24,823780.0,7.611,7.6246,7.6043,7.611,823780.0
2017-04-11 13:10:00,11.24,11.25,11.23,11.24,289604.0,7.611,7.6178,7.6043,7.611,289604.0
2017-04-11 13:20:00,11.24,11.25,11.23,11.24,277541.0,7.611,7.6178,7.6043,7.611,277541.0
2017-04-11 13:30:00,11.23,11.25,11.23,11.25,233528.0,7.6043,7.6178,7.6043,7.6178,233528.0
2017-04-11 13:40:00,11.25,11.25,11.22,11.22,380758.0,7.6178,7.6178,7.5975,7.5975,380758.0
2017-04-11 13:50:00,11.23,11.24,11.22,11.23,354469.0,7.6043,7.611,7.5975,7.6043,354469.0
2017-04-11 14:00:00,11.24,11.24,11.23,11.24,256370.0,7.611,7.611,7.6043,7.611,256370.0
2017-04-11 14:10:00,11.24,11.24,11.21,11.22,673621.0,7.611,7.611,7.5907,7.5975,673621.0
2017-04-11 14:20:00,11.23,11.24,11.22,11.24,345968.0,7.6043,7.611,7.5975,7.611,345968.0
2017-04-11 14:30:00,11.24,11.25,11.23,11.25,373774.0,7.611,7.6178,7.6043,7.6178,373774.0
2017-04-11 14:40:00,11.25,11.25,11.23,11.24,557450.0,7.6178,7.6178,7.6043,7.611,557450.0
2017-04-11 14:50:00,11.25,11.27,11.24,11.27,682162.0,7.6178,7.6313,7.611,7.6313,682162.0
2017-04-11 15:00:00,11.27,11.27,11.24,11.25,434518.0,7.6313,7.6313,7.611,7.6178,434518.0
2017-04-11 15:10:00,11.25,11.26,11.23,11.23,556130.0,7.6178,7.6246,7.6043,7.6043,556130.0
2017-04-11 15:20:00,11.23,11.24,11.23,11.24,256989.0,7.6043,7.611,7.6043,7.611,256989.0
2017-04-11 15:30:00,11.24,11.24,11.23,11.24,527397.0,7.611,7.611,7.6043,7.611,527397.0
2017-04-11 15:40:00,11.24,11.24,11.23,11.24,587466.0,7.611,7.611,7.6043,7.611,587466.0
2017-04-11 15:50:00,11.24,11.28,11.23,11.27,3269771.0,7.611,7.6381,7.6043,7.6313,3269771.0
2017-04-12 09:30:00,11.27,11.3,11.21,11.26,1644564.0,7.6313,7.6517,7.5907,7.6246,1644564.0
2017-04-12 09:40:00,11.26,11.29,11.25,11.28,1124600.0,7.6246,7.6449,7.6178,7.6381,1124600.0
2017-04-12 09:50:00,11.28,11.3,11.24,11.25,2229851.0,7.6381,7.6517,7.611,7.6178,2229851.0
2017-04-12 10:00:00,11.26,11.27,11.22,11.24,2523450.0,7.6246,7.6313,7.5975,7.611,2523450.0
2017-04-12 10:10:00,11.23,11.25,11.22,11.23,1032482.0,7.6043,7.6178,7.5975,7.6043,1032482.0
2017-04-12 10:20:00,11.23,11.26,11.22,11.22,1706527.0,7.6043,7.6246,7.5975,7.5975,1706527.0
2017-04-12 10:30:00,11.23,11.25,11.22,11.24,785504.0,7.6043,7.6178,7.5975,7.611,785504.0
2017-04-12 10:40:00,11.23,11.24,11.21,11.23,891042.0,7.6043,7.611,7.5907,7.6043,891042.0
2017-04-12 10:50:00,11.23,11.24,11.2,11.22,1229189.0,7.6043,7.611,7.5839,7.5975,1229189.0
2017-04-12 11:00:00,11.21,11.26,11.2,11.25,1518147.0,7.5907,7.6246,7.5839,7.6178,1518147.0
2017-04-12 11:10:00,11.25,11.26,11.24,11.24,1093551.0,7.6178,7.6246,7.611,7.611,1093551.0
2017-04-12 11:20:00,11.24,11.26,11.23,11.24,725555.0,7.611,7.6246,7.6043,7.611,725555.0
2017-04-12 11:30:00,11.24,11.24,11.21,11.22,973258.0,7.611,7.611,7.5907,7.5975,973258.0
2017-04-12 11:40:00,11.21,11.23,11.21,11.23,634400.0,7.5907,7.6043,7.5907,7.6043,634400.0
2017-04-12 11:50:00,11.23,11.23,11.21,11.23,509453.0,7.6043,7.6043,7.5907,7.6043,509453.0
2017-04-12 12:00:00,11.23,11.24,11.22,11.24,413976.0,7.6043,7.611,7.5975,7.611,413976.0
2017-04-12 12:10:00,11.24,11.26,11.23,11.23,1611162.0,7.611,7.6246,7.6043,7.6043,1611162.0
2017-04-12 12:20:00,11.24,11.24,11.22,11.23,356029.0,7.611,7.611,7.5975,7.6043,356029.0
2017-04-12 12:30:00,11.23,11.24,11.22,11.22,538746.0,7.6043,7.611,7.5975,7.5975,538746.0
2017-04-12 12:40:00,11.23,11.24,11.22,11.24,380888.0,7.6043,7.611,7.5975,7.611,380888.0
2017-04-12 12:50:00,11.24,11.24,11.22,11.22,405298.0,7.611,7.611,7.5975,7.5975,405298.0
2017-04-12 13:00:00,11.23,11.25,11.22,11.25,362622.0,7.6043,7.6178,7.5975,7.6178,362622.0
2017-04-12 13:10:00,11.25,11.26,11.24,11.25,1127941.0,7.6178,7.6246,7.611,7.6178,1127941.0
2017-04-12 13:20:00,11.26,11.26,11.24,11.26,866927.0,7.6246,7.6246,7.611,7.6246,866927.0
2017-04-12 13:30:00,11.26,11.27,11.24,11.27,601390.0,7.6246,7.6313,7.611,7.6313,601390.0
2017-04-12 13:40:00,11.27,11.28,11.26,11.26,659392.0,7.6313,7.6381,7.6246,7.6246,659392.0
2017-04-12 13:50:00,11.27,11.29,11.26,11.29,589521.0,7.6313,7.6449,7.6246,7.6449,589521.0
2017-04-12 14:00:00,11.29,11.29,11.27,11.27,416112.0,7.6449,7.6449,7.6313,7.6313,416112.0
2017-04-12 14:10:00,11.27,11.28,11.26,11.26,342613.0,7.6313,7.6381,7.6246,7.6246,342613.0
2017-04-12 14:20:00,11.26,11.27,11.25,11.25,354979.0,7.6246,7.6313,7.6178,7.6178,354979.0
2017-04-12 14:30:00,11.25,11.27,11.24,11.24,728078.0,7.6178,7.6313,7.611,7.611,728078.0
2017-04-12 14:40:00,11.24,11.25,11.23,11.24,734031.0,7.611,7.6178,7.6043,7.611,734031.0
2017-04-12 14:50:00,11.23,11.25,11.22,11.24,1001277.0,7.6043,7.6178,7.5975,7.611,1001277.0
2017-04-12 15:00:00,11.24,11.24,11.22,11.23,631041.0,7.611,7.611,7.5975,7.6043,631041.0
2017-04-12 15:10:00,11.23,11.23,11.2,11.21,1294417.0,7.6043,7.6043,7.5839,7.5907,1294417.0
2017-04-12 15:20:00,11.21,11.24,11.2,11.23,815188.0,7.5907,7.611,7.5839,7.6043,815188.0
2017-04-12 15:30:00,11.23,11.25,11.22,11.24,2363972.0,7.6043,7.6178,7.5975,7.611,2363972.0
2017-04-12 15:40:00,11.24,11.25,11.22,11.24,2071506.0,7.611,7.6178,7.5975,7.611,2071506.0
2017-04-12 15:50:00,11.24,11.24,11.21,11.22,6005722.0,7.611,7.611,7.5907,7.5975,6005722.0
2017-04-13 09:30:00,11.22,11.22,11.19,11.21,1136990.0,7.5975,7.5975,7.5772,7.5907,1136990.0
2017-04-13 09:40:00,11.21,11.23,11.19,11.21,650294.0,7.5907,7.6043,7.5772,7.5907,650294.0
2017-04-13 09:50:00,11.21,11.25,11.2,11.22,537734.0,7.5907,7.6178,7.5839,7.5975,537734.0
2017-04-13 10:00:00,11.21,11.25,11.21,11.23,778766.0,7.5907,7.6178,7.5907,7.6043,778766.0
2017-04-13 10:10:00,11.23,11.24,11.21,11.22,639567.0,7.6043,7.611,7.5907,7.5975,639567.0
2017-04-13 10:20:00,11.21,11.22,11.2,11.21,634264.0,7.5907,7.5975,7.5839,7.5907,634264.0
2017-04-13 10:30:00,11.21,11.22,11.2,11.21,513707.0,7.5907,7.5975,7.5839,7.5907,513707.0
2017-04-13 10:40:00,11.21,11.22,11.2,11.21,464531.0,7.5907,7.5975,7.5839,7.5907,464531.0
2017-04-13 10:50:00,11.21,11.21,11.2,11.21,281548.0,7.5907,7.5907,7.5839,7.5907,281548.0
2017-04-13 11:00:00,11.21,11.22,11.2,11.21,763886.0,7.5907,7.5975,7.5839,7.5907,763886.0
2017-04-13 11:10:00,11.21,11.21,11.18,11.18,1206070.0,7.5907,7.5907,7.5704,7.5704,1206070.0
2017-04-13 11:20:00,11.18,11.2,11.18,11.2,362775.0,7.5704,7.5839,7.5704,7.5839,362775.0
2017-04-13 11:30:00,11.2,11.21,11.19,11.19,425797.0,7.5839,7.5907,7.5772,7.5772,425797.0
2017-04-13 11:40:00,11.2,11.2,11.19,11.2,401991.0,7.5839,7.5839,7.5772,7.5839,401991.0
2017-04-13 11:50:00,11.2,11.2,11.18,11.19,467271.0,7.5839,7.5839,7.5704,7.5772,467271.0
2017-04-13 12:00:00,11.18,11.19,11.16,11.17,1210265.0,7.5704,7.5772,7.5569,7.5636,1210265.0
2017-04-13 12:10:00,11.17,11.18,11.16,11.17,964752.0,7.5636,7.5704,7.5569,7.5636,964752.0
2017-04-13 12:20:00,11.16,11.17,11.15,11.17,854315.0,7.5569,7.5636,7.5501,7.5636,854315.0
2017-04-13 12:30:00,11.17,11.17,11.16,11.16,329649.0,7.5636,7.5636,7.5569,7.5569,329649.0
2017-04-13 12:40:00,11.16,11.17,11.15,11.15,649961.0,7.5569,7.5636,7.5501,7.5501,649961.0
2017-04-13 12:50:00,11.15,11.16,11.15,11.16,1034661.0,7.5501,7.5569,7.5501,7.5569,1034661.0
2017-04-13 13:00:00,11.16,11.16,11.14,11.15,1450593.0,7.5569,7.5569,7.5433,7.5501,1450593.0
2017-04-13 13:10:00,11.15,11.15,11.13,11.13,608263.0,7.5501,7.5501,7.5365,7.5365,608263.0
2017-04-13 13:20:00,11.13,11.15,11.13,11.15,572244.0,7.5365,7.5501,7.5365,7.5501,572244.0
2017-04-13 13:30:00,11.15,11.15,11.14,11.15,329528.0,7.5501,7.5501,7.5433,7.5501,329528.0
2017-04-13 13:40:00,11.15,11.15,11.12,11.12,1069649.0,7.5501,7.5501,7.5298,7.5298,1069649.0
2017-04-13 13:50:00,11.13,11.14,11.12,11.13,845417.0,7.5365,7.5433,7.5298,7.5365,845417.0
2017-04-13 14:00:00,11.13,11.15,11.12,11.14,670704.0,7.5365,7.5501,7.5298,7.5433,670704.0
2017-04-13 14:10:00,11.14,11.14,11.12,11.14,617512.0,7.5433,7.5433,7.5298,7.5433,617512.0
2017-04-13 14:20:00,11.13,11.16,11.13,11.14,1033899.0,7.5365,7.5569,7.5365,7.5433,1033899.0
2017-04-13 14:30:00,11.14,11.16,11.14,11.15,764058.0,7.5433,7.5569,7.5433,7.5501,764058.0
2017-04-13 14:40:00,11.15,11.17,11.14,11.14,637885.0,7.5501,7.5636,7.5433,7.5433,637885.0
2017-04-13 14:50:00,11.15,11.16,11.14,11.15,329248.0,7.5501,7.5569,7.5433,7.5501,329248.0
2017-04-13 15:00:00,11.16,11.16,11.14,11.15,474310.0,7.5569,7.5569,7.5433,7.5501,474310.0
2017-04-13 15:10:00,11.15,11.15,11.12,11.13,913280.0,7.5501,7.5501,7.5298,7.5365,913280.0
2017-04-13 15:20:00,11.13,11.15,11.13,11.15,584684.0,7.5365,7.5501,7.5365,7.5501,584684.0
2017-04-13 15:30:00,11.15,11.15,11.12,11.13,1432250.0,7.5501,7.5501,7.5298,7.5365,1432250.0
2017-04-13 15:40:00,11.12,11.14,11.12,11.13,1320443.0,7.5298,7.5433,7.5298,7.5365,1320443.0
2017-04-13 15:50:00,11.13,11.14,11.11,11.11,2599042.0,7.5365,7.5433,7.523,7.523,2599042.0
2017-04-17 09:30:00,11.22,11.23,11.15,11.16,2494680.0,7.5975,7.6043,7.5501,7.5569,2494680.0
2017-04-17 09:40:00,11.15,11.19,11.14,11.18,1699787.0,7.5501,7.5772,7.5433,7.5704,1699787.0
2017-04-17 09:50:00,11.19,11.22,11.18,11.2,2016361.0,7.5772,7.5975,7.5704,7.5839,2016361.0
2017-04-17 10:00:00,11.21,11.24,11.2,11.23,1251461.0,7.5907,7.611,7.5839,7.6043,1251461.0
2017-04-17 10:10:00,11.23,11.26,11.22,11.26,1405052.0,7.6043,7.6246,7.5975,7.6246,1405052.0
2017-04-17 10:20:00,11.26,11.26,11.22,11.23,1084922.0,7.6246,7.6246,7.5975,7.6043,1084922.0
2017-04-17 10:30:00,11.23,11.24,11.2,11.22,1283364.0,7.6043,7.611,7.5839,7.5975,1283364.0
2017-04-17 10:40:00,11.21,11.22,11.2,11.21,935003.0,7.5907,7.5975,7.5839,7.5907,935003.0
2017-04-17 10:50:00,11.2,11.22,11.2,11.2,730418.0,7.5839,7.5975,7.5839,7.5839,730418.0
2017-04-17 11:00:00,11.21,11.21,11.18,11.18,1135531.0,7.5907,7.5907,7.5704,7.5704,1135531.0
2017-04-17 11:10:00,11.19,11.22,11.18,11.21,1340346.0,7.5772,7.5975,7.5704,7.5907,1340346.0
2017-04-17 11:20:00,11.22,11.22,11.2,11.22,684219.0,7.5975,7.5975,7.5839,7.5975,684219.0
2017-04-17 11:30:00,11.21,11.24,11.21,11.24,954376.0,7.5907,7.611,7.5907,7.611,954376.0
2017-04-17 11:40:00,11.24,11.25,11.22,11.23,1379755.0,7.611,7.6178,7.5975,7.6043,1379755.0
2017-04-17 11:50:00,11.23,11.25,11.22,11.22,1196781.0,7.6043,7.6178,7.5975,7.5975,1196781.0
2017-04-17 12:00:00,11.23,11.25,11.22,11.24,607255.0,7.6043,7.6178,7.5975,7.611,607255.0
2017-04-17 12:10:00,11.25,11.25,11.24,11.25,497825.0,7.6178,7.6178,7.611,7.6178,497825.0
2017-04-17 12:20:00,11.25,11.27,11.24,11.25,1214832.0,7.6178,7.6313,7.611,7.6178,1214832.0
2017-04-17 12:30:00,11.25,11.26,11.23,11.24,751597.0,7.6178,7.6246,7.6043,7.611,751597.0
2017-04-17 12:40:00,11.24,11.25,11.23,11.25,416392.0,7.611,7.6178,7.6043,7.6178,416392.0
2017-04-17 12:50:00,11.25,11.26,11.23,11.24,718772.0,7.6178,7.6246,7.6043,7.611,718772.0
2017-04-17 13:00:00,11.24,11.28,11.23,11.27,1417281.0,7.611,7.6381,7.6043,7.6313,1417281.0
2017-04-17 13:10:00,11.27,11.28,11.25,11.26,1188505.0,7.6313,7.6381,7.6178,7.6246,1188505.0
2017-04-17 13:20:00,11.26,11.27,11.24,11.27,920617.0,7.6246,7.6313,7.611,7.6313,920617.0
2017-04-17 13:30:00,11.27,11.29,11.26,11.27,724331.0,7.6313,7.6449,7.6246,7.6313,724331.0
2017-04-17 13:40:00,11.27,11.28,11.26,11.26,322801.0,7.6313,7.6381,7.6246,7.6246,322801.0
2017-04-17 13:50:00,11.27,11.27,11.26,11.27,366167.0,7.6313,7.6313,7.6246,7.6313,366167.0
2017-04-17 14:00:00,11.27,11.27,11.26,11.27,302134.0,7.6313,7.6313,7.6246,7.6313,302134.0
2017-04-17 14:10:00,11.26,11.27,11.25,11.26,585224.0,7.6246,7.6313,7.6178,7.6246,585224.0
2017-04-17 14:20:00,11.26,11.26,11.25,11.26,421454.0,7.6246,7.6246,7.6178,7.6246,421454.0
2017-04-17 14:30:00,11.26,11.26,11.25,11.26,350531.0,7.6246,7.6246,7.6178,7.6246,350531.0
2017-04-17 14:40:00,11.26,11.27,11.25,11.27,556643.0,7.6246,7.6313,7.6178,7.6313,556643.0
2017-04-17 14:50:00,11.27,11.27,11.26,11.27,588930.0,7.6313,7.6313,7.6246,7.6313,588930.0
2017-04-17 15:00:00,11.27,11.27,11.26,11.27,491500.0,7.6313,7.6313,7.6246,7.6313,491500.0
2017-04-17 15:10:00,11.27,11.29,11.26,11.29,1187389.0,7.6313,7.6449,7.6246,7.6449,1187389.0
2017-04-17 15:20:00,11.29,11.3,11.28,11.29,1013990.0,7.6449,7.6517,7.6381,7.6449,1013990.0
2017-04-17 15:30:00,11.29,11.29,11.28,11.29,810168.0,7.6449,7.6449,7.6381,7.6449,810168.0
2017-04-17 15:40:00,11.29,11.3,11.28,11.29,1158531.0,7.6449,7.6517,7.6381,7.6449,1158531.0
2017-04-17 15:50:00,11.3,11.3,11.27,11.29,2705423.0,7.6517,7.6517,7.6313,7.6449,2705423.0
2017-04-18 09:30:00,11.15,11.18,11.12,11.13,2867533.0,7.6517,7.6723,7.6312,7.638,2867533.0
2017-04-18 09:40:00,11.13,11.14,11.1,11.11,1337966.0,7.638,7.6449,7.6174,7.6243,1337966.0
2017-04-18 09:50:00,11.1,11.17,11.1,11.17,1448352.0,7.6174,7.6655,7.6174,7.6655,1448352.0
2017-04-18 10:00:00,11.17,11.18,11.14,11.14,1330111.0,7.6655,7.6723,7.6449,7.6449,1330111.0
2017-04-18 10:10:00,11.15,11.16,11.11,11.12,1055547.0,7.6517,7.6586,7.6243,7.6312,1055547.0
2017-04-18 10:20:00,11.12,11.14,11.11,11.14,575936.0,7.6312,7.6449,7.6243,7.6449,575936.0
2017-04-18 10:30:00,11.13,11.17,11.13,11.16,1159449.0,7.638,7.6655,7.638,7.6586,1159449.0
2017-04-18 10:40:00,11.15,11.16,11.14,11.15,854914.0,7.6517,7.6586,7.6449,7.6517,854914.0
2017-04-18 10:50:00,11.15,11.15,11.13,11.13,445458.0,7.6517,7.6517,7.638,7.638,445458.0
2017-04-18 11:00:00,11.14,11.15,11.12,11.14,1085740.0,7.6449,7.6517,7.6312,7.6449,1085740.0
2017-04-18 11:10:00,11.14,11.16,11.13,11.15,1019262.0,7.6449,7.6586,7.638,7.6517,1019262.0
2017-04-18 11:20:00,11.15,11.15,11.13,11.14,472799.0,7.6517,7.6517,7.638,7.6449,472799.0
2017-04-18 11:30:00,11.14,11.15,11.11,11.11,1028456.0,7.6449,7.6517,7.6243,7.6243,1028456.0
2017-04-18 11:40:00,11.11,11.12,11.1,11.11,729627.0,7.6243,7.6312,7.6174,7.6243,729627.0
2017-04-18 11:50:00,11.11,11.12,11.1,11.11,703400.0,7.6243,7.6312,7.6174,7.6243,703400.0
2017-04-18 12:00:00,11.1,11.12,11.08,11.11,1926243.0,7.6174,7.6312,7.6037,7.6243,1926243.0
2017-04-18 12:10:00,11.11,11.11,11.09,11.11,571016.0,7.6243,7.6243,7.6106,7.6243,571016.0
2017-04-18 12:20:00,11.11,11.12,11.1,11.12,391390.0,7.6243,7.6312,7.6174,7.6312,391390.0
2017-04-18 12:30:00,11.11,11.12,11.09,11.1,713976.0,7.6243,7.6312,7.6106,7.6174,713976.0
2017-04-18 12:40:00,11.1,11.13,11.09,11.12,738317.0,7.6174,7.638,7.6106,7.6312,738317.0
2017-04-18 12:50:00,11.12,11.15,11.11,11.13,807017.0,7.6312,7.6517,7.6243,7.638,807017.0
2017-04-18 13:00:00,11.14,11.14,11.13,11.13,139587.0,7.6449,7.6449,7.638,7.638,139587.0
2017-04-18 13:10:00,11.13,11.15,11.13,11.14,604469.0,7.638,7.6517,7.638,7.6449,604469.0
2017-04-18 13:20:00,11.15,11.15,11.14,11.15,280815.0,7.6517,7.6517,7.6449,7.6517,280815.0
2017-04-18 13:30:00,11.15,11.16,11.14,11.15,467178.0,7.6517,7.6586,7.6449,7.6517,467178.0
2017-04-18 13:40:00,11.16,11.17,11.15,11.17,365331.0,7.6586,7.6655,7.6517,7.6655,365331.0
2017-04-18 13:50:00,11.17,11.17,11.16,11.17,341010.0,7.6655,7.6655,7.6586,7.6655,341010.0
2017-04-18 14:00:00,11.17,11.17,11.13,11.14,855822.0,7.6655,7.6655,7.638,7.6449,855822.0
2017-04-18 14:10:00,11.13,11.15,11.13,11.13,614317.0,7.638,7.6517,7.638,7.638,614317.0
2017-04-18 14:20:00,11.13,11.15,11.12,11.14,770442.0,7.638,7.6517,7.6312,7.6449,770442.0
2017-04-18 14:30:00,11.13,11.15,11.13,11.15,437591.0,7.638,7.6517,7.638,7.6517,437591.0
2017-04-18 14:40:00,11.14,11.15,11.14,11.15,678933.0,7.6449,7.6517,7.6449,7.6517,678933.0
2017-04-18 14:50:00,11.15,11.16,11.14,11.14,1171157.0,7.6517,7.6586,7.6449,7.6449,1171157.0
2017-04-18 15:00:00,11.15,11.16,11.14,11.16,629506.0,7.6517,7.6586,7.6449,7.6586,629506.0
2017-04-18 15:10:00,11.16,11.16,11.15,11.16,623121.0,7.6586,7.6586,7.6517,7.6586,623121.0
2017-04-18 15:20:00,11.16,11.17,11.15,11.16,747940.0,7.6586,7.6655,7.6517,7.6586,747940.0
2017-04-18 15:30:00,11.15,11.16,11.15,11.16,400442.0,7.6517,7.6586,7.6517,7.6586,400442.0
2017-04-18 15:40:00,11.16,11.16,11.15,11.16,691898.0,7.6586,7.6586,7.6517,7.6586,691898.0
2017-04-18 15:50:00,11.16,11.16,11.14,11.15,2131091.0,7.6586,7.6586,7.6449,7.6517,2131091.0
2017-04-19 09:30:00,11.19,11.25,11.18,11.24,1629538.0,7.6792,7.7204,7.6723,7.7135,1629538.0
2017-04-19 09:40:00,11.23,11.24,11.2,11.21,1461493.0,7.7066,7.7135,7.6861,7.6929,1461493.0
2017-04-19 09:50:00,11.21,11.23,11.19,11.21,784167.0,7.6929,7.7066,7.6792,7.6929,784167.0
2017-04-19 10:00:00,11.22,11.23,11.2,11.21,719045.0,7.6998,7.7066,7.6861,7.6929,719045.0
2017-04-19 10:10:00,11.21,11.22,11.18,11.21,1544767.0,7.6929,7.6998,7.6723,7.6929,1544767.0
2017-04-19 10:20:00,11.2,11.21,11.18,11.21,877627.0,7.6861,7.6929,7.6723,7.6929,877627.0
2017-04-19 10:30:00,11.21,11.22,11.2,11.2,1011440.0,7.6929,7.6998,7.6861,7.6861,1011440.0
2017-04-19 10:40:00,11.2,11.21,11.19,11.2,809527.0,7.6861,7.6929,7.6792,7.6861,809527.0
2017-04-19 10:50:00,11.2,11.23,11.18,11.22,1831646.0,7.6861,7.7066,7.6723,7.6998,1831646.0
2017-04-19 11:00:00,11.22,11.23,11.22,11.23,716994.0,7.6998,7.7066,7.6998,7.7066,716994.0
2017-04-19 11:10:00,11.23,11.26,11.22,11.26,2075862.0,7.7066,7.7272,7.6998,7.7272,2075862.0
2017-04-19 11:20:00,11.26,11.28,11.25,11.26,1312711.0,7.7272,7.741,7.7204,7.7272,1312711.0
2017-04-19 11:30:00,11.26,11.27,11.25,11.27,764171.0,7.7272,7.7341,7.7204,7.7341,764171.0
2017-04-19 11:40:00,11.27,11.28,11.25,11.26,883930.0,7.7341,7.741,7.7204,7.7272,883930.0
2017-04-19 11:50:00,11.26,11.26,11.24,11.24,931963.0,7.7272,7.7272,7.7135,7.7135,931963.0
2017-04-19 12:00:00,11.25,11.25,11.21,11.21,548062.0,7.7204,7.7204,7.6929,7.6929,548062.0
2017-04-19 12:10:00,11.21,11.23,11.21,11.22,345098.0,7.6929,7.7066,7.6929,7.6998,345098.0
2017-04-19 12:20:00,11.23,11.24,11.22,11.23,573925.0,7.7066,7.7135,7.6998,7.7066,573925.0
2017-04-19 12:30:00,11.23,11.23,11.22,11.23,119150.0,7.7066,7.7066,7.6998,7.7066,119150.0
2017-04-19 12:40:00,11.23,11.23,11.21,11.22,1536484.0,7.7066,7.7066,7.6929,7.6998,1536484.0
2017-04-19 12:50:00,11.23,11.25,11.22,11.25,491695.0,7.7066,7.7204,7.6998,7.7204,491695.0
2017-04-19 13:00:00,11.24,11.25,11.23,11.23,329395.0,7.7135,7.7204,7.7066,7.7066,329395.0
2017-04-19 13:10:00,11.24,11.24,11.22,11.22,478056.0,7.7135,7.7135,7.6998,7.6998,478056.0
2017-04-19 13:20:00,11.23,11.24,11.22,11.24,303082.0,7.7066,7.7135,7.6998,7.7135,303082.0
2017-04-19 13:30:00,11.24,11.25,11.23,11.25,358162.0,7.7135,7.7204,7.7066,7.7204,358162.0
2017-04-19 13:40:00,11.25,11.25,11.24,11.25,253544.0,7.7204,7.7204,7.7135,7.7204,253544.0
2017-04-19 13:50:00,11.24,11.28,11.24,11.25,1852255.0,7.7135,7.741,7.7135,7.7204,1852255.0
2017-04-19 14:00:00,11.25,11.26,11.24,11.25,507242.0,7.7204,7.7272,7.7135,7.7204,507242.0
2017-04-19 14:10:00,11.26,11.26,11.23,11.24,440901.0,7.7272,7.7272,7.7066,7.7135,440901.0
2017-04-19 14:20:00,11.24,11.25,11.23,11.25,470005.0,7.7135,7.7204,7.7066,7.7204,470005.0
2017-04-19 14:30:00,11.25,11.25,11.23,11.23,658963.0,7.7204,7.7204,7.7066,7.7066,658963.0
2017-04-19 14:40:00,11.24,11.24,11.21,11.21,573783.0,7.7135,7.7135,7.6929,7.6929,573783.0
2017-04-19 14:50:00,11.21,11.22,11.2,11.21,432535.0,7.6929,7.6998,7.6861,7.6929,432535.0
2017-04-19 15:00:00,11.21,11.22,11.2,11.2,668065.0,7.6929,7.6998,7.6861,7.6861,668065.0
2017-04-19 15:10:00,11.21,11.21,11.2,11.21,346515.0,7.6929,7.6929,7.6861,7.6929,346515.0
2017-04-19 15:20:00,11.21,11.22,11.18,11.18,917086.0,7.6929,7.6998,7.6723,7.6723,917086.0
2017-04-19 15:30:00,11.19,11.19,11.17,11.19,805148.0,7.6792,7.6792,7.6655,7.6792,805148.0
2017-04-19 15:40:00,11.19,11.19,11.17,11.19,1170835.0,7.6792,7.6792,7.6655,7.6792,1170835.0
2017-04-19 15:50:00,11.19,11.2,11.17,11.19,3420832.0,7.6792,7.6861,7.6655,7.6792,3420832.0
2017-04-20 09:30:00,11.25,11.32,11.24,11.31,2271608.0,7.7204,7.7684,7.7135,7.7615,2271608.0
2017-04-20 09:40:00,11.31,11.31,11.27,11.28,919309.0,7.7615,7.7615,7.7341,7.741,919309.0
2017-04-20 09:50:00,11.28,11.31,11.28,11.31,1421626.0,7.741,7.7615,7.741,7.7615,1421626.0
2017-04-20 10:00:00,11.3,11.32,11.3,11.31,723338.0,7.7547,7.7684,7.7547,7.7615,723338.0
2017-04-20 10:10:00,11.31,11.33,11.3,11.3,896727.0,7.7615,7.7753,7.7547,7.7547,896727.0
2017-04-20 10:20:00,11.3,11.33,11.3,11.31,1090574.0,7.7547,7.7753,7.7547,7.7615,1090574.0
2017-04-20 10:30:00,11.32,11.32,11.3,11.31,520046.0,7.7684,7.7684,7.7547,7.7615,520046.0
2017-04-20 10:40:00,11.32,11.35,11.31,11.34,1801304.0,7.7684,7.789,7.7615,7.7821,1801304.0
2017-04-20 10:50:00,11.34,11.37,11.33,11.36,1343524.0,7.7821,7.8027,7.7753,7.7959,1343524.0
2017-04-20 11:00:00,11.35,11.4,11.33,11.4,2379178.0,7.789,7.8233,7.7753,7.8233,2379178.0
2017-04-20 11:10:00,11.4,11.44,11.39,11.41,1900274.0,7.8233,7.8508,7.8164,7.8302,1900274.0
2017-04-20 11:20:00,11.42,11.43,11.4,11.42,1053426.0,7.837,7.8439,7.8233,7.837,1053426.0
2017-04-20 11:30:00,11.42,11.45,11.41,11.45,1245025.0,7.837,7.8576,7.8302,7.8576,1245025.0
2017-04-20 11:40:00,11.45,11.45,11.42,11.45,927148.0,7.8576,7.8576,7.837,7.8576,927148.0
2017-04-20 11:50:00,11.44,11.49,11.44,11.48,1741760.0,7.8508,7.8851,7.8508,7.8782,1741760.0
2017-04-20 12:00:00,11.48,11.49,11.46,11.47,923377.0,7.8782,7.8851,7.8645,7.8713,923377.0
2017-04-20 12:10:00,11.48,11.5,11.47,11.49,1348440.0,7.8782,7.8919,7.8713,7.8851,1348440.0
2017-04-20 12:20:00,11.49,11.5,11.48,11.48,677216.0,7.8851,7.8919,7.8782,7.8782,677216.0
2017-04-20 12:30:00,11.49,11.49,11.46,11.47,1882241.0,7.8851,7.8851,7.8645,7.8713,1882241.0
2017-04-20 12:40:00,11.48,11.49,11.47,11.48,799722.0,7.8782,7.8851,7.8713,7.8782,799722.0
2017-04-20 12:50:00,11.48,11.48,11.42,11.43,1388187.0,7.8782,7.8782,7.837,7.8439,1388187.0
2017-04-20 13:00:00,11.43,11.44,11.42,11.42,400282.0,7.8439,7.8508,7.837,7.837,400282.0
2017-04-20 13:10:00,11.42,11.43,11.4,11.41,586625.0,7.837,7.8439,7.8233,7.8302,586625.0
2017-04-20 13:20:00,11.41,11.43,11.4,11.43,605289.0,7.8302,7.8439,7.8233,7.8439,605289.0
2017-04-20 13:30:00,11.42,11.45,11.42,11.45,378016.0,7.837,7.8576,7.837,7.8576,378016.0
2017-04-20 13:40:00,11.45,11.47,11.44,11.45,1491209.0,7.8576,7.8713,7.8508,7.8576,1491209.0
2017-04-20 13:50:00,11.46,11.48,11.45,11.48,891196.0,7.8645,7.8782,7.8576,7.8782,891196.0
2017-04-20 14:00:00,11.48,11.5,11.46,11.47,2251321.0,7.8782,7.8919,7.8645,7.8713,2251321.0
2017-04-20 14:10:00,11.47,11.47,11.45,11.46,516254.0,7.8713,7.8713,7.8576,7.8645,516254.0
2017-04-20 14:20:00,11.46,11.47,11.45,11.46,458935.0,7.8645,7.8713,7.8576,7.8645,458935.0
2017-04-20 14:30:00,11.46,11.47,11.45,11.46,830143.0,7.8645,7.8713,7.8576,7.8645,830143.0
2017-04-20 14:40:00,11.45,11.46,11.42,11.46,1471240.0,7.8576,7.8645,7.837,7.8645,1471240.0
2017-04-20 14:50:00,11.46,11.47,11.45,11.47,419678.0,7.8645,7.8713,7.8576,7.8713,419678.0
2017-04-20 15:00:00,11.47,11.47,11.45,11.46,719838.0,7.8713,7.8713,7.8576,7.8645,719838.0
2017-04-20 15:10:00,11.46,11.47,11.42,11.47,349089.0,7.8645,7.8713,7.837,7.8713,349089.0
2017-04-20 15:20:00,11.47,11.47,11.46,11.47,451741.0,7.8713,7.8713,7.8645,7.8713,451741.0
2017-04-20 15:30:00,11.47,11.47,11.46,11.47,697918.0,7.8713,7.8713,7.8645,7.8713,697918.0
2017-04-20 15:40:00,11.47,11.47,11.45,11.46,1592764.0,7.8713,7.8713,7.8576,7.8645,1592764.0
2017-04-20 15:50:00,11.46,11.47,11.45,11.47,3010599.0,7.8645,7.8713,7.8576,7.8713,3010599.0
2017-04-21 09:30:00,11.46,11.48,11.37,11.38,2772808.0,7.8645,7.8782,7.8027,7.8096,2772808.0
2017-04-21 09:40:00,11.38,11.4,11.35,11.36,1328433.0,7.8096,7.8233,7.789,7.7959,1328433.0
2017-04-21 09:50:00,11.36,11.37,11.34,11.35,1165305.0,7.7959,7.8027,7.7821,7.789,1165305.0
2017-04-21 10:00:00,11.35,11.36,11.33,11.34,752200.0,7.789,7.7959,7.7753,7.7821,752200.0
2017-04-21 10:10:00,11.33,11.36,11.33,11.36,591199.0,7.7753,7.7959,7.7753,7.7959,591199.0
2017-04-21 10:20:00,11.36,11.37,11.34,11.36,684861.0,7.7959,7.8027,7.7821,7.7959,684861.0
2017-04-21 10:30:00,11.36,11.37,11.35,11.36,502937.0,7.7959,7.8027,7.789,7.7959,502937.0
2017-04-21 10:40:00,11.36,11.38,11.35,11.37,574102.0,7.7959,7.8096,7.789,7.8027,574102.0
2017-04-21 10:50:00,11.37,11.38,11.36,11.36,391885.0,7.8027,7.8096,7.7959,7.7959,391885.0
2017-04-21 11:00:00,11.37,11.37,11.35,11.35,334624.0,7.8027,7.8027,7.789,7.789,334624.0
2017-04-21 11:10:00,11.36,11.38,11.35,11.37,553545.0,7.7959,7.8096,7.789,7.8027,553545.0
2017-04-21 11:20:00,11.38,11.4,11.37,11.38,705905.0,7.8096,7.8233,7.8027,7.8096,705905.0
2017-04-21 11:30:00,11.39,11.39,11.37,11.38,280761.0,7.8164,7.8164,7.8027,7.8096,280761.0
2017-04-21 11:40:00,11.37,11.39,11.37,11.38,425053.0,7.8027,7.8164,7.8027,7.8096,425053.0
2017-04-21 11:50:00,11.38,11.39,11.37,11.38,318603.0,7.8096,7.8164,7.8027,7.8096,318603.0
2017-04-21 12:00:00,11.37,11.38,11.36,11.37,335600.0,7.8027,7.8096,7.7959,7.8027,335600.0
2017-04-21 12:10:00,11.37,11.38,11.35,11.36,549507.0,7.8027,7.8096,7.789,7.7959,549507.0
2017-04-21 12:20:00,11.35,11.38,11.35,11.37,438545.0,7.789,7.8096,7.789,7.8027,438545.0
2017-04-21 12:30:00,11.36,11.38,11.36,11.38,268327.0,7.7959,7.8096,7.7959,7.8096,268327.0
2017-04-21 12:40:00,11.38,11.38,11.37,11.38,117253.0,7.8096,7.8096,7.8027,7.8096,117253.0
2017-04-21 12:50:00,11.38,11.38,11.37,11.37,145933.0,7.8096,7.8096,7.8027,7.8027,145933.0
2017-04-21 13:00:00,11.37,11.38,11.35,11.35,527540.0,7.8027,7.8096,7.789,7.789,527540.0
2017-04-21 13:10:00,11.36,11.36,11.32,11.34,713232.0,7.7959,7.7959,7.7684,7.7821,713232.0
2017-04-21 13:20:00,11.33,11.35,11.33,11.35,313525.0,7.7753,7.789,7.7753,7.789,313525.0
2017-04-21 13:30:00,11.35,11.35,11.33,11.34,246720.0,7.789,7.789,7.7753,7.7821,246720.0
2017-04-21 13:40:00,11.33,11.34,11.33,11.34,227843.0,7.7753,7.7821,7.7753,7.7821,227843.0
2017-04-21 13:50:00,11.34,11.36,11.33,11.36,491709.0,7.7821,7.7959,7.7753,7.7959,491709.0
2017-04-21 14:00:00,11.36,11.37,11.35,11.35,427688.0,7.7959,7.8027,7.789,7.789,427688.0
2017-04-21 14:10:00,11.36,11.36,11.35,11.36,222138.0,7.7959,7.7959,7.789,7.7959,222138.0
2017-04-21 14:20:00,11.36,11.37,11.35,11.37,318503.0,7.7959,7.8027,7.789,7.8027,318503.0
2017-04-21 14:30:00,11.37,11.39,11.36,11.38,605597.0,7.8027,7.8164,7.7959,7.8096,605597.0
2017-04-21 14:40:00,11.39,11.39,11.36,11.36,723233.0,7.8164,7.8164,7.7959,7.7959,723233.0
2017-04-21 14:50:00,11.37,11.39,11.36,11.38,508021.0,7.8027,7.8164,7.7959,7.8096,508021.0
2017-04-21 15:00:00,11.38,11.38,11.35,11.37,623911.0,7.8096,7.8096,7.789,7.8027,623911.0
2017-04-21 15:10:00,11.37,11.37,11.36,11.37,232715.0,7.8027,7.8027,7.7959,7.8027,232715.0
2017-04-21 15:20:00,11.36,11.37,11.36,11.37,254665.0,7.7959,7.8027,7.7959,7.8027,254665.0
2017-04-21 15:30:00,11.37,11.37,11.35,11.36,542905.0,7.8027,7.8027,7.789,7.7959,542905.0
2017-04-21 15:40:00,11.36,11.37,11.35,11.37,865905.0,7.7959,7.8027,7.789,7.8027,865905.0
2017-04-21 15:50:00,11.37,11.37,11.34,11.35,2613962.0,7.8027,7.8027,7.7821,7.789,2613962.0
2017-04-24 09:30:00,11.48,11.5,11.43,11.48,2743438.0,7.8782,7.8919,7.8439,7.8782,2743438.0
2017-04-24 09:40:00,11.48,11.49,11.44,11.45,957131.0,7.8782,7.8851,7.8508,7.8576,957131.0
2017-04-24 09:50:00,11.45,11.46,11.43,11.46,1179399.0,7.8576,7.8645,7.8439,7.8645,1179399.0
2017-04-24 10:00:00,11.46,11.47,11.45,11.46,564020.0,7.8645,7.8713,7.8576,7.8645,564020.0
2017-04-24 10:10:00,11.45,11.48,11.45,11.48,485560.0,7.8576,7.8782,7.8576,7.8782,485560.0
2017-04-24 10:20:00,11.48,11.48,11.46,11.46,648225.0,7.8782,7.8782,7.8645,7.8645,648225.0
2017-04-24 10:30:00,11.46,11.47,11.44,11.45,674766.0,7.8645,7.8713,7.8508,7.8576,674766.0
2017-04-24 10:40:00,11.44,11.45,11.4,11.41,874351.0,7.8508,7.8576,7.8233,7.8302,874351.0
2017-04-24 10:50:00,11.42,11.42,11.4,11.41,401417.0,7.837,7.837,7.8233,7.8302,401417.0
2017-04-24 11:00:00,11.41,11.46,11.38,11.38,769670.0,7.8302,7.8645,7.8096,7.8096,769670.0
2017-04-24 11:10:00,11.38,11.4,11.36,11.37,1057398.0,7.8096,7.8233,7.7959,7.8027,1057398.0
2017-04-24 11:20:00,11.38,11.39,11.37,11.38,419854.0,7.8096,7.8164,7.8027,7.8096,419854.0
2017-04-24 11:30:00,11.38,11.4,11.36,11.4,930001.0,7.8096,7.8233,7.7959,7.8233,930001.0
2017-04-24 11:40:00,11.39,11.4,11.37,11.38,594625.0,7.8164,7.8233,7.8027,7.8096,594625.0
2017-04-24 11:50:00,11.39,11.4,11.38,11.38,468121.0,7.8164,7.8233,7.8096,7.8096,468121.0
2017-04-24 12:00:00,11.38,11.4,11.38,11.4,304565.0,7.8096,7.8233,7.8096,7.8233,304565.0
2017-04-24 12:10:00,11.4,11.41,11.38,11.39,985349.0,7.8233,7.8302,7.8096,7.8164,985349.0
2017-04-24 12:20:00,11.39,11.4,11.39,11.4,328580.0,7.8164,7.8233,7.8164,7.8233,328580.0
2017-04-24 12:30:00,11.4,11.4,11.39,11.4,524240.0,7.8233,7.8233,7.8164,7.8233,524240.0
2017-04-24 12:40:00,11.39,11.4,11.38,11.38,248204.0,7.8164,7.8233,7.8096,7.8096,248204.0
2017-04-24 12:50:00,11.38,11.4,11.38,11.4,383578.0,7.8096,7.8233,7.8096,7.8233,383578.0
2017-04-24 13:00:00,11.4,11.41,11.39,11.41,255586.0,7.8233,7.8302,7.8164,7.8302,255586.0
2017-04-24 13:10:00,11.4,11.44,11.4,11.43,887751.0,7.8233,7.8508,7.8233,7.8439,887751.0
2017-04-24 13:20:00,11.43,11.44,11.41,11.44,309613.0,7.8439,7.8508,7.8302,7.8508,309613.0
2017-04-24 13:30:00,11.44,11.44,11.42,11.42,375766.0,7.8508,7.8508,7.837,7.837,375766.0
2017-04-24 13:40:00,11.42,11.43,11.4,11.42,587227.0,7.837,7.8439,7.8233,7.837,587227.0
2017-04-24 13:50:00,11.42,11.44,11.41,11.43,895687.0,7.837,7.8508,7.8302,7.8439,895687.0
2017-04-24 14:00:00,11.43,11.43,11.41,11.41,342448.0,7.8439,7.8439,7.8302,7.8302,342448.0
2017-04-24 14:10:00,11.42,11.43,11.4,11.42,711373.0,7.837,7.8439,7.8233,7.837,711373.0
2017-04-24 14:20:00,11.42,11.42,11.41,11.42,761756.0,7.837,7.837,7.8302,7.837,761756.0
2017-04-24 14:30:00,11.42,11.43,11.4,11.42,1528050.0,7.837,7.8439,7.8233,7.837,1528050.0
2017-04-24 14:40:00,11.42,11.42,11.41,11.42,319135.0,7.837,7.837,7.8302,7.837,319135.0
2017-04-24 14:50:00,11.42,11.42,11.39,11.39,519031.0,7.837,7.837,7.8164,7.8164,519031.0
2017-04-24 15:00:00,11.39,11.41,11.39,11.41,1068885.0,7.8164,7.8302,7.8164,7.8302,1068885.0
2017-04-24 15:10:00,11.41,11.41,11.4,11.41,287080.0,7.8302,7.8302,7.8233,7.8302,287080.0
2017-04-24 15:20:00,11.41,11.41,11.4,11.4,569826.0,7.8302,7.8302,7.8233,7.8233,569826.0
2017-04-24 15:30:00,11.41,11.44,11.4,11.42,2373785.0,7.8302,7.8508,7.8233,7.837,2373785.0
2017-04-24 15:40:00,11.43,11.43,11.4,11.41,1792876.0,7.8439,7.8439,7.8233,7.8302,1792876.0
2017-04-24 15:50:00,11.42,11.43,11.4,11.42,3035528.0,7.837,7.8439,7.8233,7.837,3035528.0
2017-04-25 09:30:00,11.47,11.5,11.46,11.47,1882088.0,7.8713,7.8919,7.8645,7.8713,1882088.0
2017-04-25 09:40:00,11.48,11.5,11.47,11.49,821423.0,7.8782,7.8919,7.8713,7.8851,821423.0
2017-04-25 09:50:00,11.49,11.5,11.48,11.49,631793.0,7.8851,7.8919,7.8782,7.8851,631793.0
2017-04-25 10:00:00,11.49,11.49,11.48,11.49,565226.0,7.8851,7.8851,7.8782,7.8851,565226.0
2017-04-25 10:10:00,11.49,11.49,11.46,11.46,659420.0,7.8851,7.8851,7.8645,7.8645,659420.0
2017-04-25 10:20:00,11.46,11.47,11.43,11.43,970015.0,7.8645,7.8713,7.8439,7.8439,970015.0
2017-04-25 10:30:00,11.44,11.46,11.43,11.45,667244.0,7.8508,7.8645,7.8439,7.8576,667244.0
2017-04-25 10:40:00,11.45,11.46,11.44,11.44,590437.0,7.8576,7.8645,7.8508,7.8508,590437.0
2017-04-25 10:50:00,11.45,11.47,11.44,11.46,1003268.0,7.8576,7.8713,7.8508,7.8645,1003268.0
2017-04-25 11:00:00,11.46,11.49,11.46,11.47,818941.0,7.8645,7.8851,7.8645,7.8713,818941.0
2017-04-25 11:10:00,11.47,11.48,11.45,11.48,1526548.0,7.8713,7.8782,7.8576,7.8782,1526548.0
2017-04-25 11:20:00,11.47,11.49,11.47,11.48,885671.0,7.8713,7.8851,7.8713,7.8782,885671.0
2017-04-25 11:30:00,11.48,11.48,11.46,11.47,1315590.0,7.8782,7.8782,7.8645,7.8713,1315590.0
2017-04-25 11:40:00,11.47,11.48,11.45,11.46,872128.0,7.8713,7.8782,7.8576,7.8645,872128.0
2017-04-25 11:50:00,11.47,11.47,11.46,11.47,674658.0,7.8713,7.8713,7.8645,7.8713,674658.0
2017-04-25 12:00:00,11.46,11.49,11.46,11.49,401890.0,7.8645,7.8851,7.8645,7.8851,401890.0
2017-04-25 12:10:00,11.49,11.49,11.47,11.49,569262.0,7.8851,7.8851,7.8713,7.8851,569262.0
2017-04-25 12:20:00,11.49,11.49,11.48,11.49,263301.0,7.8851,7.8851,7.8782,7.8851,263301.0
2017-04-25 12:30:00,11.49,11.49,11.46,11.46,632371.0,7.8851,7.8851,7.8645,7.8645,632371.0
2017-04-25 12:40:00,11.46,11.47,11.46,11.47,214280.0,7.8645,7.8713,7.8645,7.8713,214280.0
2017-04-25 12:50:00,11.46,11.47,11.45,11.46,327879.0,7.8645,7.8713,7.8576,7.8645,327879.0
2017-04-25 13:00:00,11.46,11.47,11.45,11.47,334986.0,7.8645,7.8713,7.8576,7.8713,334986.0
2017-04-25 13:10:00,11.47,11.47,11.46,11.46,347775.0,7.8713,7.8713,7.8645,7.8645,347775.0
2017-04-25 13:20:00,11.46,11.47,11.46,11.47,161990.0,7.8645,7.8713,7.8645,7.8713,161990.0
2017-04-25 13:30:00,11.46,11.47,11.45,11.46,413683.0,7.8645,7.8713,7.8576,7.8645,413683.0
2017-04-25 13:40:00,11.46,11.47,11.45,11.47,292481.0,7.8645,7.8713,7.8576,7.8713,292481.0
2017-04-25 13:50:00,11.46,11.47,11.46,11.47,228623.0,7.8645,7.8713,7.8645,7.8713,228623.0
2017-04-25 14:00:00,11.46,11.48,11.46,11.48,856311.0,7.8645,7.8782,7.8645,7.8782,856311.0
2017-04-25 14:10:00,11.48,11.48,11.45,11.46,1633838.0,7.8782,7.8782,7.8576,7.8645,1633838.0
2017-04-25 14:20:00,11.46,11.47,11.46,11.47,215339.0,7.8645,7.8713,7.8645,7.8713,215339.0
2017-04-25 14:30:00,11.47,11.47,11.46,11.46,261469.0,7.8713,7.8713,7.8645,7.8645,261469.0
2017-04-25 14:40:00,11.47,11.47,11.45,11.46,446678.0,7.8713,7.8713,7.8576,7.8645,446678.0
2017-04-25 14:50:00,11.46,11.47,11.43,11.46,1615827.0,7.8645,7.8713,7.8439,7.8645,1615827.0
2017-04-25 15:00:00,11.47,11.5,11.46,11.48,1626770.0,7.8713,7.8919,7.8645,7.8782,1626770.0
2017-04-25 15:10:00,11.48,11.48,11.47,11.48,311817.0,7.8782,7.8782,7.8713,7.8782,311817.0
2017-04-25 15:20:00,11.48,11.48,11.47,11.48,479235.0,7.8782,7.8782,7.8713,7.8782,479235.0
2017-04-25 15:30:00,11.48,11.48,11.47,11.48,411740.0,7.8782,7.8782,7.8713,7.8782,411740.0
2017-04-25 15:40:00,11.48,11.48,11.45,11.48,3268657.0,7.8782,7.8782,7.8576,7.8782,3268657.0
2017-04-25 15:50:00,11.48,11.49,11.47,11.48,2009829.0,7.8782,7.8851,7.8713,7.8782,2009829.0
2017-04-26 09:30:00,11.47,11.5,11.45,11.48,1410093.0,7.8713,7.8919,7.8576,7.8782,1410093.0
2017-04-26 09:40:00,11.48,11.55,11.47,11.55,1733555.0,7.8782,7.9262,7.8713,7.9262,1733555.0
2017-04-26 09:50:00,11.55,11.6,11.54,11.59,1574341.0,7.9262,7.9606,7.9194,7.9537,1574341.0
2017-04-26 10:00:00,11.58,11.61,11.56,11.57,1546820.0,7.9468,7.9674,7.9331,7.94,1546820.0
2017-04-26 10:10:00,11.58,11.6,11.57,11.59,658371.0,7.9468,7.9606,7.94,7.9537,658371.0
2017-04-26 10:20:00,11.59,11.65,11.59,11.65,1451872.0,7.9537,7.9949,7.9537,7.9949,1451872.0
2017-04-26 10:30:00,11.65,11.65,11.59,11.61,1670451.0,7.9949,7.9949,7.9537,7.9674,1670451.0
2017-04-26 10:40:00,11.61,11.64,11.6,11.64,764053.0,7.9674,7.988,7.9606,7.988,764053.0
2017-04-26 10:50:00,11.64,11.68,11.63,11.67,2143743.0,7.988,8.0155,7.9811,8.0086,2143743.0
2017-04-26 11:00:00,11.68,11.7,11.67,11.68,1719772.0,8.0155,8.0292,8.0086,8.0155,1719772.0
2017-04-26 11:10:00,11.69,11.7,11.67,11.68,1702629.0,8.0223,8.0292,8.0086,8.0155,1702629.0
2017-04-26 11:20:00,11.67,11.7,11.67,11.7,1146089.0,8.0086,8.0292,8.0086,8.0292,1146089.0
2017-04-26 11:30:00,11.7,11.7,11.66,11.69,1685837.0,8.0292,8.0292,8.0017,8.0223,1685837.0
2017-04-26 11:40:00,11.69,11.69,11.6,11.62,2339869.0,8.0223,8.0223,7.9606,7.9743,2339869.0
2017-04-26 11:50:00,11.62,11.65,11.59,11.64,1978761.0,7.9743,7.9949,7.9537,7.988,1978761.0
2017-04-26 12:00:00,11.64,11.65,11.62,11.63,517999.0,7.988,7.9949,7.9743,7.9811,517999.0
2017-04-26 12:10:00,11.62,11.64,11.62,11.63,731775.0,7.9743,7.988,7.9743,7.9811,731775.0
2017-04-26 12:20:00,11.64,11.65,11.62,11.64,788040.0,7.988,7.9949,7.9743,7.988,788040.0
2017-04-26 12:30:00,11.63,11.65,11.63,11.65,483865.0,7.9811,7.9949,7.9811,7.9949,483865.0
2017-04-26 12:40:00,11.65,11.66,11.64,11.65,440099.0,7.9949,8.0017,7.988,7.9949,440099.0
2017-04-26 12:50:00,11.66,11.68,11.63,11.68,1264796.0,8.0017,8.0155,7.9811,8.0155,1264796.0
2017-04-26 13:00:00,11.68,11.69,11.67,11.69,606192.0,8.0155,8.0223,8.0086,8.0223,606192.0
2017-04-26 13:10:00,11.69,11.69,11.67,11.68,674591.0,8.0223,8.0223,8.0086,8.0155,674591.0
2017-04-26 13:20:00,11.68,11.68,11.67,11.67,332143.0,8.0155,8.0155,8.0086,8.0086,332143.0
2017-04-26 13:30:00,11.67,11.69,11.67,11.68,645871.0,8.0086,8.0223,8.0086,8.0155,645871.0
2017-04-26 13:40:00,11.68,11.7,11.67,11.67,1077356.0,8.0155,8.0292,8.0086,8.0086,1077356.0
2017-04-26 13:50:00,11.68,11.7,11.67,11.68,447635.0,8.0155,8.0292,8.0086,8.0155,447635.0
2017-04-26 14:00:00,11.68,11.68,11.63,11.66,1157200.0,8.0155,8.0155,7.9811,8.0017,1157200.0
2017-04-26 14:10:00,11.66,11.68,11.65,11.67,635676.0,8.0017,8.0155,7.9949,8.0086,635676.0
2017-04-26 14:20:00,11.66,11.68,11.66,11.67,380624.0,8.0017,8.0155,8.0017,8.0086,380624.0
2017-04-26 14:30:00,11.67,11.67,11.65,11.66,423034.0,8.0086,8.0086,7.9949,8.0017,423034.0
2017-04-26 14:40:00,11.66,11.68,11.65,11.68,690373.0,8.0017,8.0155,7.9949,8.0155,690373.0
2017-04-26 14:50:00,11.67,11.68,11.64,11.66,936891.0,8.0086,8.0155,7.988,8.0017,936891.0
2017-04-26 15:00:00,11.66,11.66,11.64,11.65,465988.0,8.0017,8.0017,7.988,7.9949,465988.0
2017-04-26 15:10:00,11.64,11.65,11.63,11.63,974107.0,7.988,7.9949,7.9811,7.9811,974107.0
2017-04-26 15:20:00,11.63,11.64,11.61,11.62,1062128.0,7.9811,7.988,7.9674,7.9743,1062128.0
2017-04-26 15:30:00,11.62,11.63,11.6,11.61,1843791.0,7.9743,7.9811,7.9606,7.9674,1843791.0
2017-04-26 15:40:00,11.61,11.61,11.57,11.6,2534481.0,7.9674,7.9674,7.94,7.9606,2534481.0
2017-04-26 15:50:00,11.6,11.62,11.59,11.61,2993163.0,7.9606,7.9743,7.9537,7.9674,2993163.0
2017-04-27 09:30:00,11.66,11.68,11.51,11.52,3037622.0,8.0017,8.0155,7.8988,7.9057,3037622.0
2017-04-27 09:40:00,11.52,11.53,11.48,11.49,3192596.0,7.9057,7.9125,7.8782,7.8851,3192596.0
2017-04-27 09:50:00,11.5,11.55,11.41,11.43,3389260.0,7.8919,7.9262,7.8302,7.8439,3389260.0
2017-04-27 10:00:00,11.44,11.46,11.4,11.41,1501297.0,7.8508,7.8645,7.8233,7.8302,1501297.0
2017-04-27 10:10:00,11.41,11.42,11.36,11.42,2738287.0,7.8302,7.837,7.7959,7.837,2738287.0
2017-04-27 10:20:00,11.42,11.43,11.34,11.36,1554130.0,7.837,7.8439,7.7821,7.7959,1554130.0
2017-04-27 10:30:00,11.36,11.43,11.35,11.43,990799.0,7.7959,7.8439,7.789,7.8439,990799.0
2017-04-27 10:40:00,11.43,11.45,11.36,11.37,1117625.0,7.8439,7.8576,7.7959,7.8027,1117625.0
2017-04-27 10:50:00,11.37,11.42,11.36,11.42,1156350.0,7.8027,7.837,7.7959,7.837,1156350.0
2017-04-27 11:00:00,11.42,11.43,11.4,11.42,866765.0,7.837,7.8439,7.8233,7.837,866765.0
2017-04-27 11:10:00,11.41,11.46,11.41,11.45,625605.0,7.8302,7.8645,7.8302,7.8576,625605.0
2017-04-27 11:20:00,11.45,11.45,11.4,11.41,652740.0,7.8576,7.8576,7.8233,7.8302,652740.0
2017-04-27 11:30:00,11.41,11.42,11.4,11.42,439717.0,7.8302,7.837,7.8233,7.837,439717.0
2017-04-27 11:40:00,11.42,11.42,11.38,11.41,870144.0,7.837,7.837,7.8096,7.8302,870144.0
2017-04-27 11:50:00,11.41,11.41,11.39,11.4,519727.0,7.8302,7.8302,7.8164,7.8233,519727.0
2017-04-27 12:00:00,11.41,11.42,11.4,11.42,221226.0,7.8302,7.837,7.8233,7.837,221226.0
2017-04-27 12:10:00,11.42,11.42,11.41,11.41,255605.0,7.837,7.837,7.8302,7.8302,255605.0
2017-04-27 12:20:00,11.41,11.42,11.37,11.38,949624.0,7.8302,7.837,7.8027,7.8096,949624.0
2017-04-27 12:30:00,11.38,11.41,11.38,11.39,620119.0,7.8096,7.8302,7.8096,7.8164,620119.0
2017-04-27 12:40:00,11.4,11.41,11.39,11.4,475995.0,7.8233,7.8302,7.8164,7.8233,475995.0
2017-04-27 12:50:00,11.41,11.47,11.4,11.47,1357311.0,7.8302,7.8713,7.8233,7.8713,1357311.0
2017-04-27 13:00:00,11.46,11.47,11.44,11.45,333777.0,7.8645,7.8713,7.8508,7.8576,333777.0
2017-04-27 13:10:00,11.44,11.45,11.41,11.41,1003133.0,7.8508,7.8576,7.8302,7.8302,1003133.0
2017-04-27 13:20:00,11.42,11.42,11.41,11.41,295271.0,7.837,7.837,7.8302,7.8302,295271.0
2017-04-27 13:30:00,11.42,11.42,11.41,11.42,169350.0,7.837,7.837,7.8302,7.837,169350.0
2017-04-27 13:40:00,11.42,11.42,11.4,11.41,426856.0,7.837,7.837,7.8233,7.8302,426856.0
2017-04-27 13:50:00,11.4,11.43,11.38,11.43,976810.0,7.8233,7.8439,7.8096,7.8439,976810.0
2017-04-27 14:00:00,11.43,11.45,11.42,11.45,701010.0,7.8439,7.8576,7.837,7.8576,701010.0
2017-04-27 14:10:00,11.45,11.45,11.43,11.44,640191.0,7.8576,7.8576,7.8439,7.8508,640191.0
2017-04-27 14:20:00,11.44,11.45,11.43,11.44,479735.0,7.8508,7.8576,7.8439,7.8508,479735.0
2017-04-27 14:30:00,11.44,11.46,11.44,11.46,301954.0,7.8508,7.8645,7.8508,7.8645,301954.0
2017-04-27 14:40:00,11.46,11.46,11.44,11.45,352507.0,7.8645,7.8645,7.8508,7.8576,352507.0
2017-04-27 14:50:00,11.44,11.45,11.44,11.45,411317.0,7.8508,7.8576,7.8508,7.8576,411317.0
2017-04-27 15:00:00,11.45,11.46,11.44,11.44,785766.0,7.8576,7.8645,7.8508,7.8508,785766.0
2017-04-27 15:10:00,11.44,11.47,11.44,11.47,719844.0,7.8508,7.8713,7.8508,7.8713,719844.0
2017-04-27 15:20:00,11.47,11.5,11.45,11.46,1653414.0,7.8713,7.8919,7.8576,7.8645,1653414.0
2017-04-27 15:30:00,11.46,11.47,11.45,11.45,629761.0,7.8645,7.8713,7.8576,7.8576,629761.0
2017-04-27 15:40:00,11.45,11.47,11.45,11.46,1171069.0,7.8576,7.8713,7.8576,7.8645,1171069.0
2017-04-27 15:50:00,11.46,11.47,11.42,11.46,3792038.0,7.8645,7.8713,7.837,7.8645,3792038.0
2017-04-28 09:30:00,11.51,11.51,11.43,11.45,1999488.0,7.8988,7.8988,7.8439,7.8576,1999488.0
2017-04-28 09:40:00,11.44,11.46,11.4,11.41,938416.0,7.8508,7.8645,7.8233,7.8302,938416.0
2017-04-28 09:50:00,11.41,11.46,11.4,11.45,754661.0,7.8302,7.8645,7.8233,7.8576,754661.0
2017-04-28 10:00:00,11.44,11.48,11.43,11.48,893434.0,7.8508,7.8782,7.8439,7.8782,893434.0
2017-04-28 10:10:00,11.48,11.48,11.44,11.44,478268.0,7.8782,7.8782,7.8508,7.8508,478268.0
2017-04-28 10:20:00,11.44,11.46,11.42,11.45,1224545.0,7.8508,7.8645,7.837,7.8576,1224545.0
2017-04-28 10:30:00,11.46,11.46,11.43,11.44,716812.0,7.8645,7.8645,7.8439,7.8508,716812.0
2017-04-28 10:40:00,11.45,11.46,11.43,11.43,423306.0,7.8576,7.8645,7.8439,7.8439,423306.0
2017-04-28 10:50:00,11.43,11.47,11.43,11.46,622430.0,7.8439,7.8713,7.8439,7.8645,622430.0
2017-04-28 11:00:00,11.46,11.46,11.44,11.46,364392.0,7.8645,7.8645,7.8508,7.8645,364392.0
2017-04-28 11:10:00,11.46,11.46,11.42,11.44,441135.0,7.8645,7.8645,7.837,7.8508,441135.0
2017-04-28 11:20:00,11.44,11.45,11.42,11.44,558626.0,7.8508,7.8576,7.837,7.8508,558626.0
2017-04-28 11:30:00,11.44,11.45,11.41,11.43,797443.0,7.8508,7.8576,7.8302,7.8439,797443.0
2017-04-28 11:40:00,11.43,11.48,11.42,11.46,3534384.0,7.8439,7.8782,7.837,7.8645,3534384.0
2017-04-28 11:50:00,11.45,11.46,11.44,11.44,296789.0,7.8576,7.8645,7.8508,7.8508,296789.0
2017-04-28 12:00:00,11.44,11.46,11.44,11.44,603396.0,7.8508,7.8645,7.8508,7.8508,603396.0
2017-04-28 12:10:00,11.45,11.48,11.44,11.46,1442190.0,7.8576,7.8782,7.8508,7.8645,1442190.0
2017-04-28 12:20:00,11.47,11.48,11.46,11.46,512958.0,7.8713,7.8782,7.8645,7.8645,512958.0
2017-04-28 12:30:00,11.46,11.47,11.45,11.46,302773.0,7.8645,7.8713,7.8576,7.8645,302773.0
2017-04-28 12:40:00,11.46,11.47,11.45,11.46,552701.0,7.8645,7.8713,7.8576,7.8645,552701.0
2017-04-28 12:50:00,11.46,11.5,11.46,11.5,626425.0,7.8645,7.8919,7.8645,7.8919,626425.0
2017-04-28 13:00:00,11.5,11.5,11.48,11.49,267516.0,7.8919,7.8919,7.8782,7.8851,267516.0
2017-04-28 13:10:00,11.49,11.49,11.47,11.47,341514.0,7.8851,7.8851,7.8713,7.8713,341514.0
2017-04-28 13:20:00,11.48,11.5,11.47,11.49,499520.0,7.8782,7.8919,7.8713,7.8851,499520.0
2017-04-28 13:30:00,11.5,11.5,11.48,11.49,477474.0,7.8919,7.8919,7.8782,7.8851,477474.0
2017-04-28 13:40:00,11.49,11.5,11.47,11.5,1085462.0,7.8851,7.8919,7.8713,7.8919,1085462.0
2017-04-28 13:50:00,11.5,11.5,11.49,11.5,318352.0,7.8919,7.8919,7.8851,7.8919,318352.0
2017-04-28 14:00:00,11.5,11.51,11.49,11.5,1064252.0,7.8919,7.8988,7.8851,7.8919,1064252.0
2017-04-28 14:10:00,11.49,11.5,11.47,11.48,763287.0,7.8851,7.8919,7.8713,7.8782,763287.0
2017-04-28 14:20:00,11.48,11.48,11.45,11.48,1233928.0,7.8782,7.8782,7.8576,7.8782,1233928.0
2017-04-28 14:30:00,11.47,11.48,11.46,11.47,648792.0,7.8713,7.8782,7.8645,7.8713,648792.0
2017-04-28 14:40:00,11.46,11.48,11.46,11.48,302989.0,7.8645,7.8782,7.8645,7.8782,302989.0
2017-04-28 14:50:00,11.48,11.48,11.47,11.48,300072.0,7.8782,7.8782,7.8713,7.8782,300072.0
2017-04-28 15:00:00,11.48,11.48,11.46,11.48,697127.0,7.8782,7.8782,7.8645,7.8782,697127.0
2017-04-28 15:10:00,11.48,11.48,11.47,11.48,347055.0,7.8782,7.8782,7.8713,7.8782,347055.0
2017-04-28 15:20:00,11.48,11.48,11.47,11.48,460869.0,7.8782,7.8782,7.8713,7.8782,460869.0
2017-04-28 15:30:00,11.48,11.48,11.47,11.48,543858.0,7.8782,7.8782,7.8713,7.8782,543858.0
2017-04-28 15:40:00,11.48,11.49,11.46,11.46,4051591.0,7.8782,7.8851,7.8645,7.8645,4051591.0
2017-04-28 15:50:00,11.46,11.49,11.46,11.48,4167548.0,7.8645,7.8851,7.8645,7.8782,4167548.0
2017-05-01 09:30:00,11.49,11.5,11.46,11.46,1124028.0,7.8851,7.8919,7.8645,7.8645,1124028.0
2017-05-01 09:40:00,11.47,11.48,11.43,11.44,992912.0,7.8713,7.8782,7.8439,7.8508,992912.0
2017-05-01 09:50:00,11.45,11.49,11.44,11.47,536060.0,7.8576,7.8851,7.8508,7.8713,536060.0
2017-05-01 10:00:00,11.47,11.49,11.44,11.47,872423.0,7.8713,7.8851,7.8508,7.8713,872423.0
2017-05-01 10:10:00,11.47,11.48,11.46,11.48,417144.0,7.8713,7.8782,7.8645,7.8782,417144.0
2017-05-01 10:20:00,11.48,11.48,11.46,11.47,656534.0,7.8782,7.8782,7.8645,7.8713,656534.0
2017-05-01 10:30:00,11.46,11.5,11.46,11.5,995497.0,7.8645,7.8919,7.8645,7.8919,995497.0
2017-05-01 10:40:00,11.5,11.52,11.49,11.51,786912.0,7.8919,7.9057,7.8851,7.8988,786912.0
2017-05-01 10:50:00,11.51,11.54,11.5,11.54,803319.0,7.8988,7.9194,7.8919,7.9194,803319.0
2017-05-01 11:00:00,11.54,11.54,11.51,11.52,626922.0,7.9194,7.9194,7.8988,7.9057,626922.0
2017-05-01 11:10:00,11.53,11.53,11.51,11.52,420251.0,7.9125,7.9125,7.8988,7.9057,420251.0
2017-05-01 11:20:00,11.51,11.52,11.49,11.49,785813.0,7.8988,7.9057,7.8851,7.8851,785813.0
2017-05-01 11:30:00,11.49,11.5,11.46,11.48,513232.0,7.8851,7.8919,7.8645,7.8782,513232.0
2017-05-01 11:40:00,11.48,11.49,11.47,11.49,303265.0,7.8782,7.8851,7.8713,7.8851,303265.0
2017-05-01 11:50:00,11.49,11.49,11.48,11.49,139999.0,7.8851,7.8851,7.8782,7.8851,139999.0
2017-05-01 12:00:00,11.49,11.49,11.46,11.48,432092.0,7.8851,7.8851,7.8645,7.8782,432092.0
2017-05-01 12:10:00,11.48,11.49,11.46,11.48,517641.0,7.8782,7.8851,7.8645,7.8782,517641.0
2017-05-01 12:20:00,11.47,11.48,11.46,11.46,821514.0,7.8713,7.8782,7.8645,7.8645,821514.0
2017-05-01 12:30:00,11.47,11.48,11.46,11.48,350190.0,7.8713,7.8782,7.8645,7.8782,350190.0
2017-05-01 12:40:00,11.48,11.48,11.47,11.48,180369.0,7.8782,7.8782,7.8713,7.8782,180369.0
2017-05-01 12:50:00,11.47,11.48,11.44,11.46,955819.0,7.8713,7.8782,7.8508,7.8645,955819.0
2017-05-01 13:00:00,11.46,11.47,11.46,11.47,191234.0,7.8645,7.8713,7.8645,7.8713,191234.0
2017-05-01 13:10:00,11.46,11.47,11.45,11.46,416524.0,7.8645,7.8713,7.8576,7.8645,416524.0
2017-05-01 13:20:00,11.46,11.47,11.46,11.46,134974.0,7.8645,7.8713,7.8645,7.8645,134974.0
2017-05-01 13:30:00,11.46,11.47,11.46,11.47,185227.0,7.8645,7.8713,7.8645,7.8713,185227.0
2017-05-01 13:40:00,11.46,11.47,11.46,11.46,371993.0,7.8645,7.8713,7.8645,7.8645,371993.0
2017-05-01 13:50:00,11.46,11.5,11.46,11.5,710361.0,7.8645,7.8919,7.8645,7.8919,710361.0
2017-05-01 14:00:00,11.49,11.5,11.46,11.48,2570595.0,7.8851,7.8919,7.8645,7.8782,2570595.0
2017-05-01 14:10:00,11.48,11.5,11.47,11.49,712609.0,7.8782,7.8919,7.8713,7.8851,712609.0
2017-05-01 14:20:00,11.49,11.49,11.48,11.48,146473.0,7.8851,7.8851,7.8782,7.8782,146473.0
2017-05-01 14:30:00,11.49,11.49,11.47,11.47,431156.0,7.8851,7.8851,7.8713,7.8713,431156.0
2017-05-01 14:40:00,11.48,11.48,11.47,11.48,217440.0,7.8782,7.8782,7.8713,7.8782,217440.0
2017-05-01 14:50:00,11.48,11.48,11.45,11.46,990337.0,7.8782,7.8782,7.8576,7.8645,990337.0
2017-05-01 15:00:00,11.46,11.46,11.45,11.46,217234.0,7.8645,7.8645,7.8576,7.8645,217234.0
2017-05-01 15:10:00,11.45,11.46,11.45,11.46,409220.0,7.8576,7.8645,7.8576,7.8645,409220.0
2017-05-01 15:20:00,11.45,11.47,11.42,11.44,2538064.0,7.8576,7.8713,7.837,7.8508,2538064.0
2017-05-01 15:30:00,11.44,11.45,11.43,11.44,655501.0,7.8508,7.8576,7.8439,7.8508,655501.0
2017-05-01 15:40:00,11.45,11.45,11.43,11.43,906032.0,7.8576,7.8576,7.8439,7.8439,906032.0
2017-05-01 15:50:00,11.43,11.44,11.4,11.43,4201512.0,7.8439,7.8508,7.8233,7.8439,4201512.0
2017-05-02 09:30:00,11.3,11.37,11.07,11.09,7820577.0,7.7547,7.8027,7.5968,7.6106,7820577.0
2017-05-02 09:40:00,11.09,11.1,10.91,10.94,9064340.0,7.6106,7.6174,7.487,7.5076,9064340.0
2017-05-02 09:50:00,10.95,10.99,10.91,10.92,4661318.0,7.5145,7.5419,7.487,7.4939,4661318.0
2017-05-02 10:00:00,10.92,10.98,10.9,10.92,3885924.0,7.4939,7.5351,7.4802,7.4939,3885924.0
2017-05-02 10:10:00,10.92,10.96,10.91,10.96,2647274.0,7.4939,7.5214,7.487,7.5214,2647274.0
2017-05-02 10:20:00,10.96,11.0,10.93,10.94,4323061.0,7.5214,7.5488,7.5008,7.5076,4323061.0
2017-05-02 10:30:00,10.93,11.03,10.93,10.97,4565207.0,7.5008,7.5694,7.5008,7.5282,4565207.0
2017-05-02 10:40:00,10.96,11.02,10.96,11.0,2605549.0,7.5214,7.5625,7.5214,7.5488,2605549.0
2017-05-02 10:50:00,11.0,11.01,10.98,11.0,1473417.0,7.5488,7.5557,7.5351,7.5488,1473417.0
2017-05-02 11:00:00,10.99,11.0,10.98,10.98,1593842.0,7.5419,7.5488,7.5351,7.5351,1593842.0
2017-05-02 11:10:00,10.98,10.99,10.96,10.99,1387180.0,7.5351,7.5419,7.5214,7.5419,1387180.0
2017-05-02 11:20:00,10.99,10.99,10.96,10.96,1428856.0,7.5419,7.5419,7.5214,7.5214,1428856.0
2017-05-02 11:30:00,10.97,10.98,10.94,10.95,2488801.0,7.5282,7.5351,7.5076,7.5145,2488801.0
2017-05-02 11:40:00,10.95,10.96,10.93,10.94,1918093.0,7.5145,7.5214,7.5008,7.5076,1918093.0
2017-05-02 11:50:00,10.94,10.96,10.92,10.94,2827592.0,7.5076,7.5214,7.4939,7.5076,2827592.0
2017-05-02 12:00:00,10.94,10.97,10.93,10.96,1545331.0,7.5076,7.5282,7.5008,7.5214,1545331.0
2017-05-02 12:10:00,10.96,10.98,10.95,10.97,1427918.0,7.5214,7.5351,7.5145,7.5282,1427918.0
2017-05-02 12:20:00,10.97,10.98,10.96,10.98,875854.0,7.5282,7.5351,7.5214,7.5351,875854.0
2017-05-02 12:30:00,10.97,11.0,10.97,11.0,1356614.0,7.5282,7.5488,7.5282,7.5488,1356614.0
2017-05-02 12:40:00,11.0,11.01,10.97,10.98,1819404.0,7.5488,7.5557,7.5282,7.5351,1819404.0
2017-05-02 12:50:00,10.99,10.99,10.97,10.98,815488.0,7.5419,7.5419,7.5282,7.5351,815488.0
2017-05-02 13:00:00,10.97,10.98,10.96,10.96,881740.0,7.5282,7.5351,7.5214,7.5214,881740.0
2017-05-02 13:10:00,10.96,10.97,10.96,10.97,532702.0,7.5214,7.5282,7.5214,7.5282,532702.0
2017-05-02 13:20:00,10.96,10.98,10.95,10.96,901653.0,7.5214,7.5351,7.5145,7.5214,901653.0
2017-05-02 13:30:00,10.96,10.97,10.95,10.96,778785.0,7.5214,7.5282,7.5145,7.5214,778785.0
2017-05-02 13:40:00,10.96,10.97,10.95,10.96,957698.0,7.5214,7.5282,7.5145,7.5214,957698.0
2017-05-02 13:50:00,10.96,10.96,10.92,10.92,2198787.0,7.5214,7.5214,7.4939,7.4939,2198787.0
2017-05-02 14:00:00,10.93,10.94,10.92,10.94,864977.0,7.5008,7.5076,7.4939,7.5076,864977.0
2017-05-02 14:10:00,10.94,10.95,10.93,10.95,756411.0,7.5076,7.5145,7.5008,7.5145,756411.0
2017-05-02 14:20:00,10.95,10.95,10.92,10.93,1352430.0,7.5145,7.5145,7.4939,7.5008,1352430.0
2017-05-02 14:30:00,10.93,10.94,10.9,10.92,3092760.0,7.5008,7.5076,7.4802,7.4939,3092760.0
2017-05-02 14:40:00,10.92,10.93,10.91,10.92,1261525.0,7.4939,7.5008,7.487,7.4939,1261525.0
2017-05-02 14:50:00,10.92,10.92,10.91,10.92,665042.0,7.4939,7.4939,7.487,7.4939,665042.0
2017-05-02 15:00:00,10.92,10.93,10.91,10.92,1687985.0,7.4939,7.5008,7.487,7.4939,1687985.0
2017-05-02 15:10:00,10.92,10.93,10.91,10.93,1382076.0,7.4939,7.5008,7.487,7.5008,1382076.0
2017-05-02 15:20:00,10.92,10.94,10.92,10.94,1029383.0,7.4939,7.5076,7.4939,7.5076,1029383.0
2017-05-02 15:30:00,10.94,10.94,10.92,10.93,1786611.0,7.5076,7.5076,7.4939,7.5008,1786611.0
2017-05-02 15:40:00,10.93,10.93,10.92,10.93,1566618.0,7.5008,7.5008,7.4939,7.5008,1566618.0
2017-05-02 15:50:00,10.93,10.94,10.91,10.91,6582606.0,7.5008,7.5076,7.487,7.487,6582606.0
2017-05-03 09:30:00,10.92,10.96,10.91,10.96,2604335.0,7.4939,7.5214,7.487,7.5214,2604335.0
2017-05-03 09:40:00,10.96,11.03,10.95,11.0,2574236.0,7.5214,7.5694,7.5145,7.5488,2574236.0
2017-05-03 09:50:00,11.0,11.03,10.99,11.02,2916807.0,7.5488,7.5694,7.5419,7.5625,2916807.0
2017-05-03 10:00:00,11.01,11.02,10.96,10.96,1839576.0,7.5557,7.5625,7.5214,7.5214,1839576.0
2017-05-03 10:10:00,10.97,11.0,10.94,10.99,1312392.0,7.5282,7.5488,7.5076,7.5419,1312392.0
2017-05-03 10:20:00,11.0,11.02,10.98,11.0,1789774.0,7.5488,7.5625,7.5351,7.5488,1789774.0
2017-05-03 10:30:00,11.0,11.03,10.99,11.03,1781425.0,7.5488,7.5694,7.5419,7.5694,1781425.0
2017-05-03 10:40:00,11.03,11.03,10.98,10.99,1358562.0,7.5694,7.5694,7.5351,7.5419,1358562.0
2017-05-03 10:50:00,11.0,11.01,10.97,11.0,1442519.0,7.5488,7.5557,7.5282,7.5488,1442519.0
2017-05-03 11:00:00,11.0,11.02,10.99,11.02,744522.0,7.5488,7.5625,7.5419,7.5625,744522.0
2017-05-03 11:10:00,11.02,11.03,11.01,11.03,779885.0,7.5625,7.5694,7.5557,7.5694,779885.0
2017-05-03 11:20:00,11.03,11.05,11.02,11.04,1869307.0,7.5694,7.5831,7.5625,7.5763,1869307.0
2017-05-03 11:30:00,11.04,11.07,11.03,11.07,1850826.0,7.5763,7.5968,7.5694,7.5968,1850826.0
2017-05-03 11:40:00,11.07,11.07,11.05,11.07,708459.0,7.5968,7.5968,7.5831,7.5968,708459.0
2017-05-03 11:50:00,11.07,11.07,11.05,11.05,1226395.0,7.5968,7.5968,7.5831,7.5831,1226395.0
2017-05-03 12:00:00,11.05,11.06,11.03,11.06,947765.0,7.5831,7.59,7.5694,7.59,947765.0
2017-05-03 12:10:00,11.06,11.06,11.03,11.05,1089332.0,7.59,7.59,7.5694,7.5831,1089332.0
2017-05-03 12:20:00,11.04,11.05,11.04,11.04,395037.0,7.5763,7.5831,7.5763,7.5763,395037.0
2017-05-03 12:30:00,11.04,11.05,11.03,11.04,950479.0,7.5763,7.5831,7.5694,7.5763,950479.0
2017-05-03 12:40:00,11.05,11.05,11.04,11.04,1055963.0,7.5831,7.5831,7.5763,7.5763,1055963.0
2017-05-03 12:50:00,11.05,11.06,11.04,11.06,757822.0,7.5831,7.59,7.5763,7.59,757822.0
2017-05-03 13:00:00,11.05,11.09,11.05,11.08,805739.0,7.5831,7.6106,7.5831,7.6037,805739.0
2017-05-03 13:10:00,11.08,11.09,11.07,11.09,909917.0,7.6037,7.6106,7.5968,7.6106,909917.0
2017-05-03 13:20:00,11.09,11.09,11.06,11.07,693191.0,7.6106,7.6106,7.59,7.5968,693191.0
2017-05-03 13:30:00,11.07,11.07,11.05,11.07,591509.0,7.5968,7.5968,7.5831,7.5968,591509.0
2017-05-03 13:40:00,11.07,11.07,11.06,11.07,382486.0,7.5968,7.5968,7.59,7.5968,382486.0
2017-05-03 13:50:00,11.07,11.07,11.03,11.04,897272.0,7.5968,7.5968,7.5694,7.5763,897272.0
2017-05-03 14:00:00,11.05,11.07,11.04,11.06,1086302.0,7.5831,7.5968,7.5763,7.59,1086302.0
2017-05-03 14:10:00,11.07,11.07,11.04,11.04,1015515.0,7.5968,7.5968,7.5763,7.5763,1015515.0
2017-05-03 14:20:00,11.04,11.06,11.04,11.05,657718.0,7.5763,7.59,7.5763,7.5831,657718.0
2017-05-03 14:30:00,11.05,11.06,11.03,11.05,868365.0,7.5831,7.59,7.5694,7.5831,868365.0
2017-05-03 14:40:00,11.06,11.07,11.05,11.06,626488.0,7.59,7.5968,7.5831,7.59,626488.0
2017-05-03 14:50:00,11.07,11.08,11.05,11.06,1423634.0,7.5968,7.6037,7.5831,7.59,1423634.0
2017-05-03 15:00:00,11.06,11.07,11.05,11.06,829776.0,7.59,7.5968,7.5831,7.59,829776.0
2017-05-03 15:10:00,11.07,11.07,11.06,11.07,347135.0,7.5968,7.5968,7.59,7.5968,347135.0
2017-05-03 15:20:00,11.07,11.08,11.05,11.06,1245941.0,7.5968,7.6037,7.5831,7.59,1245941.0
2017-05-03 15:30:00,11.05,11.07,11.05,11.07,1254763.0,7.5831,7.5968,7.5831,7.5968,1254763.0
2017-05-03 15:40:00,11.07,11.07,11.06,11.07,936781.0,7.5968,7.5968,7.59,7.5968,936781.0
2017-05-03 15:50:00,11.07,11.09,11.06,11.07,3766590.0,7.5968,7.6106,7.59,7.5968,3766590.0
2017-05-04 09:30:00,11.09,11.11,11.05,11.09,1611397.0,7.6106,7.6243,7.5831,7.6106,1611397.0
2017-05-04 09:40:00,11.09,11.09,11.03,11.04,1380679.0,7.6106,7.6106,7.5694,7.5763,1380679.0
2017-05-04 09:50:00,11.03,11.04,11.0,11.01,1203752.0,7.5694,7.5763,7.5488,7.5557,1203752.0
2017-05-04 10:00:00,11.01,11.01,10.97,11.0,1624944.0,7.5557,7.5557,7.5282,7.5488,1624944.0
2017-05-04 10:10:00,11.0,11.01,10.98,11.01,685577.0,7.5488,7.5557,7.5351,7.5557,685577.0
2017-05-04 10:20:00,11.01,11.04,11.0,11.02,1192077.0,7.5557,7.5763,7.5488,7.5625,1192077.0
2017-05-04 10:30:00,11.01,11.03,11.0,11.01,609396.0,7.5557,7.5694,7.5488,7.5557,609396.0
2017-05-04 10:40:00,11.02,11.02,10.99,10.99,612930.0,7.5625,7.5625,7.5419,7.5419,612930.0
2017-05-04 10:50:00,10.99,11.0,10.98,10.99,620227.0,7.5419,7.5488,7.5351,7.5419,620227.0
2017-05-04 11:00:00,10.99,11.02,10.99,11.0,419857.0,7.5419,7.5625,7.5419,7.5488,419857.0
2017-05-04 11:10:00,11.01,11.02,11.0,11.02,268995.0,7.5557,7.5625,7.5488,7.5625,268995.0
2017-05-04 11:20:00,11.02,11.05,11.0,11.01,1188643.0,7.5625,7.5831,7.5488,7.5557,1188643.0
2017-05-04 11:30:00,11.01,11.03,11.0,11.02,1621381.0,7.5557,7.5694,7.5488,7.5625,1621381.0
2017-05-04 11:40:00,11.02,11.02,10.99,10.99,1148720.0,7.5625,7.5625,7.5419,7.5419,1148720.0
2017-05-04 11:50:00,11.0,11.01,10.98,10.98,1252678.0,7.5488,7.5557,7.5351,7.5351,1252678.0
2017-05-04 12:00:00,10.99,11.0,10.96,10.97,2015907.0,7.5419,7.5488,7.5214,7.5282,2015907.0
2017-05-04 12:10:00,10.97,10.98,10.96,10.96,557723.0,7.5282,7.5351,7.5214,7.5214,557723.0
2017-05-04 12:20:00,10.97,10.98,10.96,10.97,634312.0,7.5282,7.5351,7.5214,7.5282,634312.0
2017-05-04 12:30:00,10.97,10.98,10.96,10.98,502694.0,7.5282,7.5351,7.5214,7.5351,502694.0
2017-05-04 12:40:00,10.98,10.99,10.97,10.99,1005802.0,7.5351,7.5419,7.5282,7.5419,1005802.0
2017-05-04 12:50:00,10.99,11.0,10.98,11.0,246450.0,7.5419,7.5488,7.5351,7.5488,246450.0
2017-05-04 13:00:00,11.0,11.0,10.98,11.0,822071.0,7.5488,7.5488,7.5351,7.5488,822071.0
2017-05-04 13:10:00,11.0,11.0,10.98,10.99,535597.0,7.5488,7.5488,7.5351,7.5419,535597.0
2017-05-04 13:20:00,11.0,11.0,10.99,11.0,250566.0,7.5488,7.5488,7.5419,7.5488,250566.0
2017-05-04 13:30:00,11.0,11.0,10.99,11.0,180392.0,7.5488,7.5488,7.5419,7.5488,180392.0
2017-05-04 13:40:00,11.0,11.01,10.99,11.0,317537.0,7.5488,7.5557,7.5419,7.5488,317537.0
2017-05-04 13:50:00,11.01,11.01,10.98,11.0,712276.0,7.5557,7.5557,7.5351,7.5488,712276.0
2017-05-04 14:00:00,11.0,11.0,10.99,11.0,253884.0,7.5488,7.5488,7.5419,7.5488,253884.0
2017-05-04 14:10:00,11.0,11.01,10.99,10.99,640880.0,7.5488,7.5557,7.5419,7.5419,640880.0
2017-05-04 14:20:00,10.99,11.0,10.98,10.99,726420.0,7.5419,7.5488,7.5351,7.5419,726420.0
2017-05-04 14:30:00,10.99,11.0,10.98,10.98,769923.0,7.5419,7.5488,7.5351,7.5351,769923.0
2017-05-04 14:40:00,10.99,11.0,10.98,11.0,464118.0,7.5419,7.5488,7.5351,7.5488,464118.0
2017-05-04 14:50:00,11.0,11.0,10.98,10.99,470015.0,7.5488,7.5488,7.5351,7.5419,470015.0
2017-05-04 15:00:00,10.99,10.99,10.98,10.99,369307.0,7.5419,7.5419,7.5351,7.5419,369307.0
2017-05-04 15:10:00,10.98,10.99,10.96,10.99,1548992.0,7.5351,7.5419,7.5214,7.5419,1548992.0
2017-05-04 15:20:00,10.99,11.0,10.98,10.99,549938.0,7.5419,7.5488,7.5351,7.5419,549938.0
2017-05-04 15:30:00,11.0,11.0,10.98,10.99,957848.0,7.5488,7.5488,7.5351,7.5419,957848.0
2017-05-04 15:40:00,10.99,11.0,10.98,11.0,502896.0,7.5419,7.5488,7.5351,7.5488,502896.0
2017-05-04 15:50:00,11.0,11.0,10.99,11.0,1709885.0,7.5488,7.5488,7.5419,7.5488,1709885.0
2017-05-05 09:30:00,11.01,11.03,10.99,11.03,1524654.0,7.5557,7.5694,7.5419,7.5694,1524654.0
2017-05-05 09:40:00,11.02,11.03,11.0,11.02,645504.0,7.5625,7.5694,7.5488,7.5625,645504.0
2017-05-05 09:50:00,11.03,11.04,11.0,11.02,861777.0,7.5694,7.5763,7.5488,7.5625,861777.0
2017-05-05 10:00:00,11.01,11.02,11.0,11.01,462603.0,7.5557,7.5625,7.5488,7.5557,462603.0
2017-05-05 10:10:00,11.01,11.02,11.0,11.01,592838.0,7.5557,7.5625,7.5488,7.5557,592838.0
2017-05-05 10:20:00,11.01,11.02,10.98,11.0,699670.0,7.5557,7.5625,7.5351,7.5488,699670.0
2017-05-05 10:30:00,11.0,11.01,10.98,11.0,782163.0,7.5488,7.5557,7.5351,7.5488,782163.0
2017-05-05 10:40:00,11.01,11.01,10.99,11.01,368260.0,7.5557,7.5557,7.5419,7.5557,368260.0
2017-05-05 10:50:00,11.01,11.04,11.0,11.04,647522.0,7.5557,7.5763,7.5488,7.5763,647522.0
2017-05-05 11:00:00,11.03,11.04,11.02,11.04,704654.0,7.5694,7.5763,7.5625,7.5763,704654.0
2017-05-05 11:10:00,11.04,11.07,11.03,11.06,742845.0,7.5763,7.5968,7.5694,7.59,742845.0
2017-05-05 11:20:00,11.06,11.08,11.06,11.07,953262.0,7.59,7.6037,7.59,7.5968,953262.0
2017-05-05 11:30:00,11.06,11.08,11.06,11.07,617481.0,7.59,7.6037,7.59,7.5968,617481.0
2017-05-05 11:40:00,11.07,11.08,11.06,11.07,415454.0,7.5968,7.6037,7.59,7.5968,415454.0
2017-05-05 11:50:00,11.07,11.08,11.05,11.07,754053.0,7.5968,7.6037,7.5831,7.5968,754053.0
2017-05-05 12:00:00,11.08,11.08,11.07,11.07,421893.0,7.6037,7.6037,7.5968,7.5968,421893.0
2017-05-05 12:10:00,11.08,11.08,11.06,11.08,561412.0,7.6037,7.6037,7.59,7.6037,561412.0
2017-05-05 12:20:00,11.08,11.08,11.07,11.08,301270.0,7.6037,7.6037,7.5968,7.6037,301270.0
2017-05-05 12:30:00,11.08,11.09,11.07,11.08,517355.0,7.6037,7.6106,7.5968,7.6037,517355.0
2017-05-05 12:40:00,11.09,11.09,11.08,11.09,479554.0,7.6106,7.6106,7.6037,7.6106,479554.0
2017-05-05 12:50:00,11.09,11.09,11.08,11.09,395172.0,7.6106,7.6106,7.6037,7.6106,395172.0
2017-05-05 13:00:00,11.09,11.1,11.08,11.1,750290.0,7.6106,7.6174,7.6037,7.6174,750290.0
2017-05-05 13:10:00,11.1,11.1,11.09,11.09,477314.0,7.6174,7.6174,7.6106,7.6106,477314.0
2017-05-05 13:20:00,11.09,11.11,11.09,11.1,465165.0,7.6106,7.6243,7.6106,7.6174,465165.0
2017-05-05 13:30:00,11.11,11.11,11.1,11.1,309692.0,7.6243,7.6243,7.6174,7.6174,309692.0
2017-05-05 13:40:00,11.11,11.12,11.1,11.11,302722.0,7.6243,7.6312,7.6174,7.6243,302722.0
2017-05-05 13:50:00,11.11,11.12,11.1,11.11,660636.0,7.6243,7.6312,7.6174,7.6243,660636.0
2017-05-05 14:00:00,11.11,11.12,11.1,11.11,711400.0,7.6243,7.6312,7.6174,7.6243,711400.0
2017-05-05 14:10:00,11.11,11.13,11.1,11.1,1547662.0,7.6243,7.638,7.6174,7.6174,1547662.0
2017-05-05 14:20:00,11.11,11.12,11.1,11.11,363263.0,7.6243,7.6312,7.6174,7.6243,363263.0
2017-05-05 14:30:00,11.11,11.12,11.1,11.11,461915.0,7.6243,7.6312,7.6174,7.6243,461915.0
2017-05-05 14:40:00,11.11,11.13,11.11,11.13,709438.0,7.6243,7.638,7.6243,7.638,709438.0
2017-05-05 14:50:00,11.12,11.13,11.11,11.11,454497.0,7.6312,7.638,7.6243,7.6243,454497.0
2017-05-05 15:00:00,11.11,11.12,11.1,11.11,615147.0,7.6243,7.6312,7.6174,7.6243,615147.0
2017-05-05 15:10:00,11.12,11.13,11.11,11.13,602771.0,7.6312,7.638,7.6243,7.638,602771.0
2017-05-05 15:20:00,11.13,11.14,11.12,11.12,900492.0,7.638,7.6449,7.6312,7.6312,900492.0
2017-05-05 15:30:00,11.13,11.15,11.12,11.15,1086790.0,7.638,7.6517,7.6312,7.6517,1086790.0
2017-05-05 15:40:00,11.15,11.16,11.13,11.13,1283224.0,7.6517,7.6586,7.638,7.638,1283224.0
2017-05-05 15:50:00,11.13,11.14,11.13,11.14,1558897.0,7.638,7.6449,7.638,7.6449,1558897.0
2017-05-08 09:30:00,11.18,11.2,11.15,11.19,1764203.0,7.6723,7.6861,7.6517,7.6792,1764203.0
2017-05-08 09:40:00,11.19,11.23,11.19,11.21,846512.0,7.6792,7.7066,7.6792,7.6929,846512.0
2017-05-08 09:50:00,11.21,11.24,11.2,11.23,730179.0,7.6929,7.7135,7.6861,7.7066,730179.0
2017-05-08 10:00:00,11.24,11.24,11.22,11.23,711482.0,7.7135,7.7135,7.6998,7.7066,711482.0
2017-05-08 10:10:00,11.23,11.23,11.17,11.17,929220.0,7.7066,7.7066,7.6655,7.6655,929220.0
2017-05-08 10:20:00,11.17,11.19,11.17,11.17,1011850.0,7.6655,7.6792,7.6655,7.6655,1011850.0
2017-05-08 10:30:00,11.17,11.2,11.16,11.19,969899.0,7.6655,7.6861,7.6586,7.6792,969899.0
2017-05-08 10:40:00,11.18,11.2,11.17,11.19,691581.0,7.6723,7.6861,7.6655,7.6792,691581.0
2017-05-08 10:50:00,11.19,11.2,11.17,11.18,814690.0,7.6792,7.6861,7.6655,7.6723,814690.0
2017-05-08 11:00:00,11.19,11.19,11.16,11.17,850523.0,7.6792,7.6792,7.6586,7.6655,850523.0
2017-05-08 11:10:00,11.16,11.17,11.15,11.15,792565.0,7.6586,7.6655,7.6517,7.6517,792565.0
2017-05-08 11:20:00,11.16,11.16,11.09,11.12,3128018.0,7.6586,7.6586,7.6106,7.6312,3128018.0
2017-05-08 11:30:00,11.11,11.17,11.1,11.12,2685235.0,7.6243,7.6655,7.6174,7.6312,2685235.0
2017-05-08 11:40:00,11.13,11.14,11.12,11.14,786958.0,7.638,7.6449,7.6312,7.6449,786958.0
2017-05-08 11:50:00,11.14,11.15,11.13,11.15,580221.0,7.6449,7.6517,7.638,7.6517,580221.0
2017-05-08 12:00:00,11.14,11.15,11.13,11.13,317033.0,7.6449,7.6517,7.638,7.638,317033.0
2017-05-08 12:10:00,11.13,11.15,11.12,11.13,610726.0,7.638,7.6517,7.6312,7.638,610726.0
2017-05-08 12:20:00,11.14,11.14,11.13,11.14,343823.0,7.6449,7.6449,7.638,7.6449,343823.0
2017-05-08 12:30:00,11.14,11.16,11.13,11.16,552691.0,7.6449,7.6586,7.638,7.6586,552691.0
2017-05-08 12:40:00,11.15,11.16,11.14,11.15,401397.0,7.6517,7.6586,7.6449,7.6517,401397.0
2017-05-08 12:50:00,11.16,11.16,11.14,11.16,352511.0,7.6586,7.6586,7.6449,7.6586,352511.0
2017-05-08 13:00:00,11.16,11.16,11.15,11.16,252016.0,7.6586,7.6586,7.6517,7.6586,252016.0
2017-05-08 13:10:00,11.16,11.16,11.14,11.16,494676.0,7.6586,7.6586,7.6449,7.6586,494676.0
2017-05-08 13:20:00,11.15,11.17,11.15,11.17,261048.0,7.6517,7.6655,7.6517,7.6655,261048.0
2017-05-08 13:30:00,11.17,11.17,11.15,11.16,391142.0,7.6655,7.6655,7.6517,7.6586,391142.0
2017-05-08 13:40:00,11.15,11.17,11.14,11.15,715679.0,7.6517,7.6655,7.6449,7.6517,715679.0
2017-05-08 13:50:00,11.15,11.16,11.15,11.16,251259.0,7.6517,7.6586,7.6517,7.6586,251259.0
2017-05-08 14:00:00,11.16,11.16,11.15,11.16,328061.0,7.6586,7.6586,7.6517,7.6586,328061.0
2017-05-08 14:10:00,11.16,11.16,11.12,11.13,1437762.0,7.6586,7.6586,7.6312,7.638,1437762.0
2017-05-08 14:20:00,11.13,11.17,11.13,11.16,571328.0,7.638,7.6655,7.638,7.6586,571328.0
2017-05-08 14:30:00,11.16,11.17,11.15,11.16,419036.0,7.6586,7.6655,7.6517,7.6586,419036.0
2017-05-08 14:40:00,11.16,11.16,11.15,11.16,265961.0,7.6586,7.6586,7.6517,7.6586,265961.0
2017-05-08 14:50:00,11.16,11.16,11.15,11.15,236409.0,7.6586,7.6586,7.6517,7.6517,236409.0
2017-05-08 15:00:00,11.16,11.16,11.15,11.16,316342.0,7.6586,7.6586,7.6517,7.6586,316342.0
2017-05-08 15:10:00,11.16,11.16,11.14,11.15,609810.0,7.6586,7.6586,7.6449,7.6517,609810.0
2017-05-08 15:20:00,11.15,11.17,11.14,11.16,781185.0,7.6517,7.6655,7.6449,7.6586,781185.0
2017-05-08 15:30:00,11.16,11.16,11.13,11.15,1978869.0,7.6586,7.6586,7.638,7.6517,1978869.0
2017-05-08 15:40:00,11.15,11.16,11.12,11.12,1065035.0,7.6517,7.6586,7.6312,7.6312,1065035.0
2017-05-08 15:50:00,11.13,11.14,11.12,11.13,3001170.0,7.638,7.6449,7.6312,7.638,3001170.0
2017-05-09 09:30:00,11.14,11.14,11.1,11.11,1296676.0,7.6449,7.6449,7.6174,7.6243,1296676.0
2017-05-09 09:40:00,11.12,11.16,11.11,11.16,684019.0,7.6312,7.6586,7.6243,7.6586,684019.0
2017-05-09 09:50:00,11.16,11.17,11.14,11.15,555140.0,7.6586,7.6655,7.6449,7.6517,555140.0
2017-05-09 10:00:00,11.16,11.16,11.13,11.13,757557.0,7.6586,7.6586,7.638,7.638,757557.0
2017-05-09 10:10:00,11.13,11.14,11.11,11.13,867272.0,7.638,7.6449,7.6243,7.638,867272.0
2017-05-09 10:20:00,11.13,11.16,11.12,11.15,1172905.0,7.638,7.6586,7.6312,7.6517,1172905.0
2017-05-09 10:30:00,11.16,11.17,11.14,11.17,986281.0,7.6586,7.6655,7.6449,7.6655,986281.0
2017-05-09 10:40:00,11.17,11.19,11.15,11.18,1304235.0,7.6655,7.6792,7.6517,7.6723,1304235.0
2017-05-09 10:50:00,11.18,11.18,11.14,11.17,1250504.0,7.6723,7.6723,7.6449,7.6655,1250504.0
2017-05-09 11:00:00,11.17,11.18,11.16,11.17,503382.0,7.6655,7.6723,7.6586,7.6655,503382.0
2017-05-09 11:10:00,11.17,11.17,11.14,11.14,668907.0,7.6655,7.6655,7.6449,7.6449,668907.0
2017-05-09 11:20:00,11.15,11.16,11.14,11.16,486642.0,7.6517,7.6586,7.6449,7.6586,486642.0
2017-05-09 11:30:00,11.16,11.18,11.13,11.15,1999685.0,7.6586,7.6723,7.638,7.6517,1999685.0
2017-05-09 11:40:00,11.16,11.2,11.15,11.18,812822.0,7.6586,7.6861,7.6517,7.6723,812822.0
2017-05-09 11:50:00,11.18,11.21,11.18,11.21,879330.0,7.6723,7.6929,7.6723,7.6929,879330.0
2017-05-09 12:00:00,11.21,11.22,11.2,11.21,545481.0,7.6929,7.6998,7.6861,7.6929,545481.0
2017-05-09 12:10:00,11.21,11.22,11.18,11.2,1539879.0,7.6929,7.6998,7.6723,7.6861,1539879.0
2017-05-09 12:20:00,11.19,11.21,11.19,11.19,737329.0,7.6792,7.6929,7.6792,7.6792,737329.0
2017-05-09 12:30:00,11.2,11.2,11.18,11.2,310335.0,7.6861,7.6861,7.6723,7.6861,310335.0
2017-05-09 12:40:00,11.19,11.2,11.18,11.2,293891.0,7.6792,7.6861,7.6723,7.6861,293891.0
2017-05-09 12:50:00,11.19,11.2,11.18,11.19,225362.0,7.6792,7.6861,7.6723,7.6792,225362.0
2017-05-09 13:00:00,11.19,11.2,11.18,11.19,418219.0,7.6792,7.6861,7.6723,7.6792,418219.0
2017-05-09 13:10:00,11.2,11.2,11.19,11.19,196328.0,7.6861,7.6861,7.6792,7.6792,196328.0
2017-05-09 13:20:00,11.2,11.2,11.17,11.18,641317.0,7.6861,7.6861,7.6655,7.6723,641317.0
2017-05-09 13:30:00,11.18,11.18,11.17,11.17,376916.0,7.6723,7.6723,7.6655,7.6655,376916.0
2017-05-09 13:40:00,11.18,11.18,11.16,11.17,1300738.0,7.6723,7.6723,7.6586,7.6655,1300738.0
2017-05-09 13:50:00,11.17,11.18,11.16,11.18,256065.0,7.6655,7.6723,7.6586,7.6723,256065.0
2017-05-09 14:00:00,11.18,11.18,11.16,11.17,695061.0,7.6723,7.6723,7.6586,7.6655,695061.0
2017-05-09 14:10:00,11.17,11.19,11.16,11.17,1588554.0,7.6655,7.6792,7.6586,7.6655,1588554.0
2017-05-09 14:20:00,11.18,11.18,11.17,11.18,255742.0,7.6723,7.6723,7.6655,7.6723,255742.0
2017-05-09 14:30:00,11.18,11.19,11.17,11.18,468134.0,7.6723,7.6792,7.6655,7.6723,468134.0
2017-05-09 14:40:00,11.18,11.21,11.18,11.19,544908.0,7.6723,7.6929,7.6723,7.6792,544908.0
2017-05-09 14:50:00,11.2,11.21,11.18,11.21,1174306.0,7.6861,7.6929,7.6723,7.6929,1174306.0
2017-05-09 15:00:00,11.21,11.24,11.2,11.24,3088493.0,7.6929,7.7135,7.6861,7.7135,3088493.0
2017-05-09 15:10:00,11.24,11.25,11.23,11.24,654277.0,7.7135,7.7204,7.7066,7.7135,654277.0
2017-05-09 15:20:00,11.23,11.26,11.22,11.23,2107609.0,7.7066,7.7272,7.6998,7.7066,2107609.0
2017-05-09 15:30:00,11.22,11.23,11.16,11.16,2247027.0,7.6998,7.7066,7.6586,7.6586,2247027.0
2017-05-09 15:40:00,11.16,11.19,11.15,11.17,2792485.0,7.6586,7.6792,7.6517,7.6655,2792485.0
2017-05-09 15:50:00,11.17,11.18,11.14,11.16,4343916.0,7.6655,7.6723,7.6449,7.6586,4343916.0
2017-05-10 09:30:00,11.16,11.2,11.15,11.18,1544349.0,7.6586,7.6861,7.6517,7.6723,1544349.0
2017-05-10 09:40:00,11.17,11.2,11.15,11.17,1194883.0,7.6655,7.6861,7.6517,7.6655,1194883.0
2017-05-10 09:50:00,11.17,11.19,11.15,11.17,995823.0,7.6655,7.6792,7.6517,7.6655,995823.0
2017-05-10 10:00:00,11.17,11.2,11.16,11.18,926433.0,7.6655,7.6861,7.6586,7.6723,926433.0
2017-05-10 10:10:00,11.19,11.2,11.17,11.17,467981.0,7.6792,7.6861,7.6655,7.6655,467981.0
2017-05-10 10:20:00,11.18,11.18,11.12,11.12,1892484.0,7.6723,7.6723,7.6312,7.6312,1892484.0
2017-05-10 10:30:00,11.12,11.15,11.11,11.15,986879.0,7.6312,7.6517,7.6243,7.6517,986879.0
2017-05-10 10:40:00,11.14,11.16,11.13,11.13,736657.0,7.6449,7.6586,7.638,7.638,736657.0
2017-05-10 10:50:00,11.13,11.15,11.13,11.13,533496.0,7.638,7.6517,7.638,7.638,533496.0
2017-05-10 11:00:00,11.13,11.15,11.12,11.12,777690.0,7.638,7.6517,7.6312,7.6312,777690.0
2017-05-10 11:10:00,11.13,11.15,11.12,11.14,749254.0,7.638,7.6517,7.6312,7.6449,749254.0
2017-05-10 11:20:00,11.13,11.16,11.13,11.15,457115.0,7.638,7.6586,7.638,7.6517,457115.0
2017-05-10 11:30:00,11.15,11.15,11.12,11.13,438557.0,7.6517,7.6517,7.6312,7.638,438557.0
2017-05-10 11:40:00,11.13,11.14,11.12,11.13,564571.0,7.638,7.6449,7.6312,7.638,564571.0
2017-05-10 11:50:00,11.13,11.14,11.12,11.13,312374.0,7.638,7.6449,7.6312,7.638,312374.0
2017-05-10 12:00:00,11.12,11.13,11.12,11.13,257712.0,7.6312,7.638,7.6312,7.638,257712.0
2017-05-10 12:10:00,11.13,11.13,11.11,11.12,726779.0,7.638,7.638,7.6243,7.6312,726779.0
2017-05-10 12:20:00,11.11,11.12,11.11,11.12,531644.0,7.6243,7.6312,7.6243,7.6312,531644.0
2017-05-10 12:30:00,11.11,11.12,11.11,11.12,251297.0,7.6243,7.6312,7.6243,7.6312,251297.0
2017-05-10 12:40:00,11.12,11.12,11.11,11.11,262532.0,7.6312,7.6312,7.6243,7.6243,262532.0
2017-05-10 12:50:00,11.12,11.13,11.11,11.11,420073.0,7.6312,7.638,7.6243,7.6243,420073.0
2017-05-10 13:00:00,11.12,11.12,11.11,11.11,229486.0,7.6312,7.6312,7.6243,7.6243,229486.0
2017-05-10 13:10:00,11.12,11.12,11.08,11.1,1500013.0,7.6312,7.6312,7.6037,7.6174,1500013.0
2017-05-10 13:20:00,11.09,11.1,11.07,11.08,531678.0,7.6106,7.6174,7.5968,7.6037,531678.0
2017-05-10 13:30:00,11.08,11.08,11.07,11.07,293250.0,7.6037,7.6037,7.5968,7.5968,293250.0
2017-05-10 13:40:00,11.07,11.08,11.07,11.07,261055.0,7.5968,7.6037,7.5968,7.5968,261055.0
2017-05-10 13:50:00,11.07,11.08,11.07,11.07,340453.0,7.5968,7.6037,7.5968,7.5968,340453.0
2017-05-10 14:00:00,11.08,11.08,11.05,11.06,687232.0,7.6037,7.6037,7.5831,7.59,687232.0
2017-05-10 14:10:00,11.05,11.07,11.05,11.07,574766.0,7.5831,7.5968,7.5831,7.5968,574766.0
2017-05-10 14:20:00,11.06,11.07,11.05,11.05,987467.0,7.59,7.5968,7.5831,7.5831,987467.0
2017-05-10 14:30:00,11.05,11.06,11.05,11.05,426877.0,7.5831,7.59,7.5831,7.5831,426877.0
2017-05-10 14:40:00,11.05,11.06,11.03,11.04,1012048.0,7.5831,7.59,7.5694,7.5763,1012048.0
2017-05-10 14:50:00,11.04,11.05,11.03,11.03,747221.0,7.5763,7.5831,7.5694,7.5694,747221.0
2017-05-10 15:00:00,11.04,11.05,11.03,11.05,729765.0,7.5763,7.5831,7.5694,7.5831,729765.0
2017-05-10 15:10:00,11.04,11.09,11.04,11.09,1409672.0,7.5763,7.6106,7.5763,7.6106,1409672.0
2017-05-10 15:20:00,11.09,11.1,11.06,11.07,1224066.0,7.6106,7.6174,7.59,7.5968,1224066.0
2017-05-10 15:30:00,11.07,11.07,11.06,11.07,756907.0,7.5968,7.5968,7.59,7.5968,756907.0
2017-05-10 15:40:00,11.07,11.07,11.05,11.05,1034591.0,7.5968,7.5968,7.5831,7.5831,1034591.0
2017-05-10 15:50:00,11.05,11.06,11.04,11.04,4209950.0,7.5831,7.59,7.5763,7.5763,4209950.0
2017-05-11 09:30:00,11.04,11.07,11.01,11.03,1347570.0,7.5763,7.5968,7.5557,7.5694,1347570.0
2017-05-11 09:40:00,11.02,11.05,11.0,11.01,1159537.0,7.5625,7.5831,7.5488,7.5557,1159537.0
2017-05-11 09:50:00,11.01,11.02,10.97,11.02,2064552.0,7.5557,7.5625,7.5282,7.5625,2064552.0
2017-05-11 10:00:00,11.01,11.04,11.0,11.04,777193.0,7.5557,7.5763,7.5488,7.5763,777193.0
2017-05-11 10:10:00,11.04,11.06,11.02,11.03,955734.0,7.5763,7.59,7.5625,7.5694,955734.0
2017-05-11 10:20:00,11.03,11.03,11.0,11.01,1045019.0,7.5694,7.5694,7.5488,7.5557,1045019.0
2017-05-11 10:30:00,11.01,11.04,11.0,11.03,893406.0,7.5557,7.5763,7.5488,7.5694,893406.0
2017-05-11 10:40:00,11.02,11.05,11.02,11.02,630080.0,7.5625,7.5831,7.5625,7.5625,630080.0
2017-05-11 10:50:00,11.02,11.03,11.0,11.01,746493.0,7.5625,7.5694,7.5488,7.5557,746493.0
2017-05-11 11:00:00,11.01,11.03,11.0,11.03,333696.0,7.5557,7.5694,7.5488,7.5694,333696.0
2017-05-11 11:10:00,11.03,11.04,11.02,11.02,400447.0,7.5694,7.5763,7.5625,7.5625,400447.0
2017-05-11 11:20:00,11.02,11.04,11.02,11.04,400127.0,7.5625,7.5763,7.5625,7.5763,400127.0
2017-05-11 11:30:00,11.04,11.04,11.01,11.02,922793.0,7.5763,7.5763,7.5557,7.5625,922793.0
2017-05-11 11:40:00,11.03,11.03,11.01,11.03,345959.0,7.5694,7.5694,7.5557,7.5694,345959.0
2017-05-11 11:50:00,11.03,11.03,11.02,11.03,193959.0,7.5694,7.5694,7.5625,7.5694,193959.0
2017-05-11 12:00:00,11.03,11.04,11.01,11.04,376177.0,7.5694,7.5763,7.5557,7.5763,376177.0
2017-05-11 12:10:00,11.04,11.05,11.02,11.04,320082.0,7.5763,7.5831,7.5625,7.5763,320082.0
2017-05-11 12:20:00,11.04,11.05,11.02,11.03,407995.0,7.5763,7.5831,7.5625,7.5694,407995.0
2017-05-11 12:30:00,11.03,11.04,11.02,11.03,219700.0,7.5694,7.5763,7.5625,7.5694,219700.0
2017-05-11 12:40:00,11.04,11.04,11.02,11.04,208845.0,7.5763,7.5763,7.5625,7.5763,208845.0
2017-05-11 12:50:00,11.04,11.04,11.0,11.03,896656.0,7.5763,7.5763,7.5488,7.5694,896656.0
2017-05-11 13:00:00,11.03,11.03,11.02,11.03,167357.0,7.5694,7.5694,7.5625,7.5694,167357.0
2017-05-11 13:10:00,11.03,11.05,11.02,11.04,380641.0,7.5694,7.5831,7.5625,7.5763,380641.0
2017-05-11 13:20:00,11.04,11.05,11.02,11.02,634970.0,7.5763,7.5831,7.5625,7.5625,634970.0
2017-05-11 13:30:00,11.03,11.04,11.02,11.04,423424.0,7.5694,7.5763,7.5625,7.5763,423424.0
2017-05-11 13:40:00,11.04,11.05,11.03,11.04,395745.0,7.5763,7.5831,7.5694,7.5763,395745.0
2017-05-11 13:50:00,11.04,11.04,11.03,11.04,218648.0,7.5763,7.5763,7.5694,7.5763,218648.0
2017-05-11 14:00:00,11.04,11.04,11.01,11.01,452773.0,7.5763,7.5763,7.5557,7.5557,452773.0
2017-05-11 14:10:00,11.01,11.03,11.0,11.03,741745.0,7.5557,7.5694,7.5488,7.5694,741745.0
2017-05-11 14:20:00,11.03,11.03,11.0,11.0,633202.0,7.5694,7.5694,7.5488,7.5488,633202.0
2017-05-11 14:30:00,11.01,11.01,10.99,11.0,865417.0,7.5557,7.5557,7.5419,7.5488,865417.0
2017-05-11 14:40:00,11.0,11.0,10.98,10.99,1085697.0,7.5488,7.5488,7.5351,7.5419,1085697.0
2017-05-11 14:50:00,11.0,11.0,10.98,10.99,376060.0,7.5488,7.5488,7.5351,7.5419,376060.0
2017-05-11 15:00:00,10.99,10.99,10.98,10.99,552585.0,7.5419,7.5419,7.5351,7.5419,552585.0
2017-05-11 15:10:00,10.99,11.0,10.98,11.0,430853.0,7.5419,7.5488,7.5351,7.5488,430853.0
2017-05-11 15:20:00,11.0,11.0,10.99,11.0,262095.0,7.5488,7.5488,7.5419,7.5488,262095.0
2017-05-11 15:30:00,11.0,11.01,10.99,11.0,477506.0,7.5488,7.5557,7.5419,7.5488,477506.0
2017-05-11 15:40:00,11.01,11.03,11.0,11.02,2066876.0,7.5557,7.5694,7.5488,7.5625,2066876.0
2017-05-11 15:50:00,11.02,11.02,11.0,11.01,1567396.0,7.5625,7.5625,7.5488,7.5557,1567396.0
2017-05-12 09:30:00,11.0,11.03,10.99,11.0,1303825.0,7.5488,7.5694,7.5419,7.5488,1303825.0
2017-05-12 09:40:00,11.01,11.02,11.0,11.01,464900.0,7.5557,7.5625,7.5488,7.5557,464900.0
2017-05-12 09:50:00,11.02,11.02,10.99,11.0,752173.0,7.5625,7.5625,7.5419,7.5488,752173.0
2017-05-12 10:00:00,10.99,11.0,10.92,10.94,2636297.0,7.5419,7.5488,7.4939,7.5076,2636297.0
2017-05-12 10:10:00,10.94,10.96,10.92,10.95,2140545.0,7.5076,7.5214,7.4939,7.5145,2140545.0
2017-05-12 10:20:00,10.95,10.96,10.93,10.95,946222.0,7.5145,7.5214,7.5008,7.5145,946222.0
2017-05-12 10:30:00,10.95,10.95,10.93,10.93,742327.0,7.5145,7.5145,7.5008,7.5008,742327.0
2017-05-12 10:40:00,10.94,10.95,10.92,10.94,988195.0,7.5076,7.5145,7.4939,7.5076,988195.0
2017-05-12 10:50:00,10.94,10.94,10.91,10.92,1577850.0,7.5076,7.5076,7.487,7.4939,1577850.0
2017-05-12 11:00:00,10.92,10.93,10.91,10.92,848701.0,7.4939,7.5008,7.487,7.4939,848701.0
2017-05-12 11:10:00,10.92,10.92,10.91,10.92,364186.0,7.4939,7.4939,7.487,7.4939,364186.0
2017-05-12 11:20:00,10.92,10.92,10.9,10.91,944777.0,7.4939,7.4939,7.4802,7.487,944777.0
2017-05-12 11:30:00,10.9,10.92,10.9,10.91,1329236.0,7.4802,7.4939,7.4802,7.487,1329236.0
2017-05-12 11:40:00,10.91,10.92,10.9,10.91,611455.0,7.487,7.4939,7.4802,7.487,611455.0
2017-05-12 11:50:00,10.91,10.91,10.9,10.91,360343.0,7.487,7.487,7.4802,7.487,360343.0
2017-05-12 12:00:00,10.9,10.91,10.9,10.9,412940.0,7.4802,7.487,7.4802,7.4802,412940.0
2017-05-12 12:10:00,10.91,10.91,10.9,10.91,389629.0,7.487,7.487,7.4802,7.487,389629.0
2017-05-12 12:20:00,10.9,10.92,10.9,10.9,668217.0,7.4802,7.4939,7.4802,7.4802,668217.0
2017-05-12 12:30:00,10.91,10.91,10.9,10.91,325937.0,7.487,7.487,7.4802,7.487,325937.0
2017-05-12 12:40:00,10.91,10.92,10.9,10.9,768162.0,7.487,7.4939,7.4802,7.4802,768162.0
2017-05-12 12:50:00,10.91,10.91,10.9,10.91,300757.0,7.487,7.487,7.4802,7.487,300757.0
2017-05-12 13:00:00,10.91,10.91,10.9,10.91,252274.0,7.487,7.487,7.4802,7.487,252274.0
2017-05-12 13:10:00,10.9,10.93,10.9,10.92,1073222.0,7.4802,7.5008,7.4802,7.4939,1073222.0
2017-05-12 13:20:00,10.92,10.92,10.9,10.91,455876.0,7.4939,7.4939,7.4802,7.487,455876.0
2017-05-12 13:30:00,10.91,10.92,10.9,10.91,570045.0,7.487,7.4939,7.4802,7.487,570045.0
2017-05-12 13:40:00,10.91,10.92,10.9,10.91,449274.0,7.487,7.4939,7.4802,7.487,449274.0
2017-05-12 13:50:00,10.92,10.93,10.91,10.92,654146.0,7.4939,7.5008,7.487,7.4939,654146.0
2017-05-12 14:00:00,10.92,10.92,10.91,10.91,217324.0,7.4939,7.4939,7.487,7.487,217324.0
2017-05-12 14:10:00,10.92,10.92,10.91,10.91,347069.0,7.4939,7.4939,7.487,7.487,347069.0
2017-05-12 14:20:00,10.91,10.92,10.9,10.92,921241.0,7.487,7.4939,7.4802,7.4939,921241.0
2017-05-12 14:30:00,10.91,10.92,10.91,10.92,316044.0,7.487,7.4939,7.487,7.4939,316044.0
2017-05-12 14:40:00,10.91,10.92,10.91,10.92,320929.0,7.487,7.4939,7.487,7.4939,320929.0
2017-05-12 14:50:00,10.92,10.92,10.91,10.91,236334.0,7.4939,7.4939,7.487,7.487,236334.0
2017-05-12 15:00:00,10.92,10.92,10.91,10.92,414890.0,7.4939,7.4939,7.487,7.4939,414890.0
2017-05-12 15:10:00,10.92,10.92,10.91,10.92,528839.0,7.4939,7.4939,7.487,7.4939,528839.0
2017-05-12 15:20:00,10.92,10.92,10.91,10.91,408707.0,7.4939,7.4939,7.487,7.487,408707.0
2017-05-12 15:30:00,10.91,10.92,10.91,10.92,581146.0,7.487,7.4939,7.487,7.4939,581146.0
2017-05-12 15:40:00,10.91,10.92,10.91,10.91,1123269.0,7.487,7.4939,7.487,7.487,1123269.0
2017-05-12 15:50:00,10.92,10.92,10.91,10.92,2668644.0,7.4939,7.4939,7.487,7.4939,2668644.0
2017-05-15 09:30:00,10.96,10.99,10.94,10.97,1469119.0,7.5214,7.5419,7.5076,7.5282,1469119.0
2017-05-15 09:40:00,10.96,10.98,10.96,10.97,392525.0,7.5214,7.5351,7.5214,7.5282,392525.0
2017-05-15 09:50:00,10.97,11.02,10.97,11.01,817038.0,7.5282,7.5625,7.5282,7.5557,817038.0
2017-05-15 10:00:00,11.01,11.02,11.0,11.02,663330.0,7.5557,7.5625,7.5488,7.5625,663330.0
2017-05-15 10:10:00,11.02,11.03,11.0,11.02,1147843.0,7.5625,7.5694,7.5488,7.5625,1147843.0
2017-05-15 10:20:00,11.01,11.02,11.0,11.02,695498.0,7.5557,7.5625,7.5488,7.5625,695498.0
2017-05-15 10:30:00,11.02,11.02,11.0,11.02,603321.0,7.5625,7.5625,7.5488,7.5625,603321.0
2017-05-15 10:40:00,11.02,11.02,10.99,11.0,621900.0,7.5625,7.5625,7.5419,7.5488,621900.0
2017-05-15 10:50:00,11.01,11.02,11.0,11.01,709896.0,7.5557,7.5625,7.5488,7.5557,709896.0
2017-05-15 11:00:00,11.02,11.02,11.01,11.02,363453.0,7.5625,7.5625,7.5557,7.5625,363453.0
2017-05-15 11:10:00,11.02,11.02,11.0,11.0,297488.0,7.5625,7.5625,7.5488,7.5488,297488.0
2017-05-15 11:20:00,11.01,11.01,11.0,11.01,314532.0,7.5557,7.5557,7.5488,7.5557,314532.0
2017-05-15 11:30:00,11.01,11.01,11.0,11.01,216676.0,7.5557,7.5557,7.5488,7.5557,216676.0
2017-05-15 11:40:00,11.01,11.01,10.97,10.97,951957.0,7.5557,7.5557,7.5282,7.5282,951957.0
2017-05-15 11:50:00,10.97,10.98,10.96,10.97,646999.0,7.5282,7.5351,7.5214,7.5282,646999.0
2017-05-15 12:00:00,10.97,10.98,10.97,10.98,151451.0,7.5282,7.5351,7.5282,7.5351,151451.0
2017-05-15 12:10:00,10.97,10.98,10.95,10.96,677476.0,7.5282,7.5351,7.5145,7.5214,677476.0
2017-05-15 12:20:00,10.95,10.96,10.95,10.96,235939.0,7.5145,7.5214,7.5145,7.5214,235939.0
2017-05-15 12:30:00,10.96,10.97,10.95,10.96,649343.0,7.5214,7.5282,7.5145,7.5214,649343.0
2017-05-15 12:40:00,10.95,10.97,10.95,10.96,397770.0,7.5145,7.5282,7.5145,7.5214,397770.0
2017-05-15 12:50:00,10.96,10.97,10.95,10.96,463556.0,7.5214,7.5282,7.5145,7.5214,463556.0
2017-05-15 13:00:00,10.96,10.96,10.95,10.95,230266.0,7.5214,7.5214,7.5145,7.5145,230266.0
2017-05-15 13:10:00,10.96,10.96,10.95,10.95,143467.0,7.5214,7.5214,7.5145,7.5145,143467.0
2017-05-15 13:20:00,10.95,10.96,10.95,10.95,346819.0,7.5145,7.5214,7.5145,7.5145,346819.0
2017-05-15 13:30:00,10.95,10.96,10.95,10.95,318936.0,7.5145,7.5214,7.5145,7.5145,318936.0
2017-05-15 13:40:00,10.96,10.96,10.95,10.96,227310.0,7.5214,7.5214,7.5145,7.5214,227310.0
2017-05-15 13:50:00,10.95,10.96,10.93,10.94,821001.0,7.5145,7.5214,7.5008,7.5076,821001.0
2017-05-15 14:00:00,10.93,10.95,10.92,10.95,1605652.0,7.5008,7.5145,7.4939,7.5145,1605652.0
2017-05-15 14:10:00,10.94,10.98,10.94,10.95,1271755.0,7.5076,7.5351,7.5076,7.5145,1271755.0
2017-05-15 14:20:00,10.96,10.96,10.94,10.94,512326.0,7.5214,7.5214,7.5076,7.5076,512326.0
2017-05-15 14:30:00,10.94,10.96,10.94,10.95,629135.0,7.5076,7.5214,7.5076,7.5145,629135.0
2017-05-15 14:40:00,10.95,10.95,10.93,10.94,434318.0,7.5145,7.5145,7.5008,7.5076,434318.0
2017-05-15 14:50:00,10.94,10.94,10.92,10.93,307875.0,7.5076,7.5076,7.4939,7.5008,307875.0
2017-05-15 15:00:00,10.93,10.95,10.92,10.95,1238822.0,7.5008,7.5145,7.4939,7.5145,1238822.0
2017-05-15 15:10:00,10.95,10.95,10.93,10.94,614879.0,7.5145,7.5145,7.5008,7.5076,614879.0
2017-05-15 15:20:00,10.94,10.94,10.93,10.93,236590.0,7.5076,7.5076,7.5008,7.5008,236590.0
2017-05-15 15:30:00,10.94,10.94,10.93,10.94,245208.0,7.5076,7.5076,7.5008,7.5076,245208.0
2017-05-15 15:40:00,10.94,10.95,10.93,10.95,782339.0,7.5076,7.5145,7.5008,7.5145,782339.0
2017-05-15 15:50:00,10.95,10.95,10.94,10.95,1566498.0,7.5145,7.5145,7.5076,7.5145,1566498.0
2017-05-16 09:30:00,11.06,11.07,11.0,11.0,3996771.0,7.59,7.5968,7.5488,7.5488,3996771.0
2017-05-16 09:40:00,11.0,11.03,10.99,11.03,1713945.0,7.5488,7.5694,7.5419,7.5694,1713945.0
2017-05-16 09:50:00,11.03,11.03,11.0,11.01,1621008.0,7.5694,7.5694,7.5488,7.5557,1621008.0
2017-05-16 10:00:00,11.01,11.02,10.98,10.99,841659.0,7.5557,7.5625,7.5351,7.5419,841659.0
2017-05-16 10:10:00,10.98,10.99,10.97,10.98,953981.0,7.5351,7.5419,7.5282,7.5351,953981.0
2017-05-16 10:20:00,10.98,10.99,10.95,10.95,1432462.0,7.5351,7.5419,7.5145,7.5145,1432462.0
2017-05-16 10:30:00,10.96,10.96,10.92,10.94,1720553.0,7.5214,7.5214,7.4939,7.5076,1720553.0
2017-05-16 10:40:00,10.93,10.94,10.91,10.93,1216604.0,7.5008,7.5076,7.487,7.5008,1216604.0
2017-05-16 10:50:00,10.93,10.93,10.92,10.93,333163.0,7.5008,7.5008,7.4939,7.5008,333163.0
2017-05-16 11:00:00,10.92,10.94,10.91,10.94,989328.0,7.4939,7.5076,7.487,7.5076,989328.0
2017-05-16 11:10:00,10.94,10.95,10.92,10.93,1019850.0,7.5076,7.5145,7.4939,7.5008,1019850.0
2017-05-16 11:20:00,10.92,10.93,10.92,10.92,371608.0,7.4939,7.5008,7.4939,7.4939,371608.0
2017-05-16 11:30:00,10.93,10.93,10.9,10.92,1392091.0,7.5008,7.5008,7.4802,7.4939,1392091.0
2017-05-16 11:40:00,10.92,10.93,10.91,10.93,790565.0,7.4939,7.5008,7.487,7.5008,790565.0
2017-05-16 11:50:00,10.93,10.93,10.91,10.92,637265.0,7.5008,7.5008,7.487,7.4939,637265.0
2017-05-16 12:00:00,10.92,10.93,10.91,10.93,895576.0,7.4939,7.5008,7.487,7.5008,895576.0
2017-05-16 12:10:00,10.93,10.97,10.92,10.96,1362885.0,7.5008,7.5282,7.4939,7.5214,1362885.0
2017-05-16 12:20:00,10.96,10.97,10.95,10.96,941556.0,7.5214,7.5282,7.5145,7.5214,941556.0
2017-05-16 12:30:00,10.96,10.97,10.95,10.96,317936.0,7.5214,7.5282,7.5145,7.5214,317936.0
2017-05-16 12:40:00,10.96,10.96,10.95,10.96,258123.0,7.5214,7.5214,7.5145,7.5214,258123.0
2017-05-16 12:50:00,10.96,10.96,10.93,10.94,652085.0,7.5214,7.5214,7.5008,7.5076,652085.0
2017-05-16 13:00:00,10.94,10.94,10.93,10.94,225928.0,7.5076,7.5076,7.5008,7.5076,225928.0
2017-05-16 13:10:00,10.94,10.94,10.93,10.94,230259.0,7.5076,7.5076,7.5008,7.5076,230259.0
2017-05-16 13:20:00,10.94,10.94,10.91,10.91,795524.0,7.5076,7.5076,7.487,7.487,795524.0
2017-05-16 13:30:00,10.91,10.92,10.91,10.92,478828.0,7.487,7.4939,7.487,7.4939,478828.0
2017-05-16 13:40:00,10.92,10.93,10.91,10.93,760874.0,7.4939,7.5008,7.487,7.5008,760874.0
2017-05-16 13:50:00,10.93,10.95,10.91,10.92,1326240.0,7.5008,7.5145,7.487,7.4939,1326240.0
2017-05-16 14:00:00,10.92,10.92,10.91,10.92,288425.0,7.4939,7.4939,7.487,7.4939,288425.0
2017-05-16 14:10:00,10.92,10.93,10.91,10.93,688131.0,7.4939,7.5008,7.487,7.5008,688131.0
2017-05-16 14:20:00,10.92,10.93,10.91,10.91,616024.0,7.4939,7.5008,7.487,7.487,616024.0
2017-05-16 14:30:00,10.92,10.92,10.91,10.91,355257.0,7.4939,7.4939,7.487,7.487,355257.0
2017-05-16 14:40:00,10.92,10.92,10.91,10.92,266461.0,7.4939,7.4939,7.487,7.4939,266461.0
2017-05-16 14:50:00,10.92,10.92,10.91,10.92,338015.0,7.4939,7.4939,7.487,7.4939,338015.0
2017-05-16 15:00:00,10.92,10.93,10.91,10.92,994744.0,7.4939,7.5008,7.487,7.4939,994744.0
2017-05-16 15:10:00,10.92,10.94,10.91,10.94,898092.0,7.4939,7.5076,7.487,7.5076,898092.0
2017-05-16 15:20:00,10.94,10.94,10.92,10.93,1168947.0,7.5076,7.5076,7.4939,7.5008,1168947.0
2017-05-16 15:30:00,10.93,10.93,10.92,10.93,865719.0,7.5008,7.5008,7.4939,7.5008,865719.0
2017-05-16 15:40:00,10.93,10.93,10.91,10.92,1424623.0,7.5008,7.5008,7.487,7.4939,1424623.0
2017-05-16 15:50:00,10.92,10.94,10.91,10.94,3155082.0,7.4939,7.5076,7.487,7.5076,3155082.0
2017-05-17 09:30:00,10.88,10.95,10.88,10.91,2832729.0,7.4665,7.5145,7.4665,7.487,2832729.0
2017-05-17 09:40:00,10.9,10.91,10.85,10.87,2317924.0,7.4802,7.487,7.4459,7.4596,2317924.0
2017-05-17 09:50:00,10.87,10.87,10.82,10.83,2040563.0,7.4596,7.4596,7.4253,7.4321,2040563.0
2017-05-17 10:00:00,10.83,10.84,10.82,10.84,1141146.0,7.4321,7.439,7.4253,7.439,1141146.0
2017-05-17 10:10:00,10.84,10.84,10.82,10.83,1256681.0,7.439,7.439,7.4253,7.4321,1256681.0
2017-05-17 10:20:00,10.83,10.83,10.79,10.79,2032028.0,7.4321,7.4321,7.4047,7.4047,2032028.0
2017-05-17 10:30:00,10.79,10.81,10.76,10.77,2005654.0,7.4047,7.4184,7.3841,7.391,2005654.0
2017-05-17 10:40:00,10.77,10.8,10.77,10.77,1149402.0,7.391,7.4116,7.391,7.391,1149402.0
2017-05-17 10:50:00,10.77,10.78,10.76,10.77,757500.0,7.391,7.3978,7.3841,7.391,757500.0
2017-05-17 11:00:00,10.77,10.77,10.75,10.76,1017664.0,7.391,7.391,7.3772,7.3841,1017664.0
2017-05-17 11:10:00,10.77,10.81,10.76,10.8,757416.0,7.391,7.4184,7.3841,7.4116,757416.0
2017-05-17 11:20:00,10.81,10.81,10.79,10.81,900874.0,7.4184,7.4184,7.4047,7.4184,900874.0
2017-05-17 11:30:00,10.8,10.83,10.79,10.83,753178.0,7.4116,7.4321,7.4047,7.4321,753178.0
2017-05-17 11:40:00,10.83,10.84,10.82,10.82,765805.0,7.4321,7.439,7.4253,7.4253,765805.0
2017-05-17 11:50:00,10.83,10.84,10.8,10.84,988924.0,7.4321,7.439,7.4116,7.439,988924.0
2017-05-17 12:00:00,10.84,10.84,10.83,10.84,607634.0,7.439,7.439,7.4321,7.439,607634.0
2017-05-17 12:10:00,10.84,10.84,10.83,10.84,412977.0,7.439,7.439,7.4321,7.439,412977.0
2017-05-17 12:20:00,10.84,10.84,10.81,10.82,538563.0,7.439,7.439,7.4184,7.4253,538563.0
2017-05-17 12:30:00,10.81,10.83,10.8,10.82,659027.0,7.4184,7.4321,7.4116,7.4253,659027.0
2017-05-17 12:40:00,10.83,10.83,10.82,10.83,246917.0,7.4321,7.4321,7.4253,7.4321,246917.0
2017-05-17 12:50:00,10.82,10.83,10.82,10.83,266020.0,7.4253,7.4321,7.4253,7.4321,266020.0
2017-05-17 13:00:00,10.82,10.83,10.82,10.83,235309.0,7.4253,7.4321,7.4253,7.4321,235309.0
2017-05-17 13:10:00,10.83,10.83,10.81,10.81,604304.0,7.4321,7.4321,7.4184,7.4184,604304.0
2017-05-17 13:20:00,10.81,10.82,10.81,10.81,496130.0,7.4184,7.4253,7.4184,7.4184,496130.0
2017-05-17 13:30:00,10.82,10.82,10.8,10.8,425383.0,7.4253,7.4253,7.4116,7.4116,425383.0
2017-05-17 13:40:00,10.8,10.81,10.79,10.8,734838.0,7.4116,7.4184,7.4047,7.4116,734838.0
2017-05-17 13:50:00,10.79,10.81,10.78,10.79,1108371.0,7.4047,7.4184,7.3978,7.4047,1108371.0
2017-05-17 14:00:00,10.79,10.8,10.78,10.8,612585.0,7.4047,7.4116,7.3978,7.4116,612585.0
2017-05-17 14:10:00,10.79,10.8,10.76,10.77,1068454.0,7.4047,7.4116,7.3841,7.391,1068454.0
2017-05-17 14:20:00,10.77,10.77,10.73,10.74,2773289.0,7.391,7.391,7.3635,7.3704,2773289.0
2017-05-17 14:30:00,10.74,10.75,10.71,10.71,1817445.0,7.3704,7.3772,7.3498,7.3498,1817445.0
2017-05-17 14:40:00,10.72,10.72,10.67,10.68,2674384.0,7.3567,7.3567,7.3223,7.3292,2674384.0
2017-05-17 14:50:00,10.68,10.71,10.67,10.7,2156744.0,7.3292,7.3498,7.3223,7.3429,2156744.0
2017-05-17 15:00:00,10.69,10.72,10.69,10.71,2190686.0,7.3361,7.3567,7.3361,7.3498,2190686.0
2017-05-17 15:10:00,10.7,10.74,10.69,10.74,1486267.0,7.3429,7.3704,7.3361,7.3704,1486267.0
2017-05-17 15:20:00,10.74,10.75,10.73,10.74,1218301.0,7.3704,7.3772,7.3635,7.3704,1218301.0
2017-05-17 15:30:00,10.75,10.79,10.74,10.77,1582826.0,7.3772,7.4047,7.3704,7.391,1582826.0
2017-05-17 15:40:00,10.77,10.78,10.74,10.76,1567514.0,7.391,7.3978,7.3704,7.3841,1567514.0
2017-05-17 15:50:00,10.76,10.76,10.74,10.75,4902077.0,7.3841,7.3841,7.3704,7.3772,4902077.0
2017-05-18 09:30:00,10.73,10.81,10.7,10.8,2305876.0,7.3635,7.4184,7.3429,7.4116,2305876.0
2017-05-18 09:40:00,10.8,10.81,10.73,10.74,2856947.0,7.4116,7.4184,7.3635,7.3704,2856947.0
2017-05-18 09:50:00,10.73,10.75,10.71,10.71,2003029.0,7.3635,7.3772,7.3498,7.3498,2003029.0
2017-05-18 10:00:00,10.71,10.75,10.71,10.73,1709202.0,7.3498,7.3772,7.3498,7.3635,1709202.0
2017-05-18 10:10:00,10.74,10.75,10.72,10.75,860404.0,7.3704,7.3772,7.3567,7.3772,860404.0
2017-05-18 10:20:00,10.75,10.8,10.73,10.79,1718458.0,7.3772,7.4116,7.3635,7.4047,1718458.0
2017-05-18 10:30:00,10.79,10.81,10.78,10.8,1433375.0,7.4047,7.4184,7.3978,7.4116,1433375.0
2017-05-18 10:40:00,10.8,10.8,10.74,10.76,1184324.0,7.4116,7.4116,7.3704,7.3841,1184324.0
2017-05-18 10:50:00,10.76,10.76,10.73,10.74,688154.0,7.3841,7.3841,7.3635,7.3704,688154.0
2017-05-18 11:00:00,10.75,10.76,10.74,10.76,639744.0,7.3772,7.3841,7.3704,7.3841,639744.0
2017-05-18 11:10:00,10.75,10.76,10.74,10.75,880692.0,7.3772,7.3841,7.3704,7.3772,880692.0
2017-05-18 11:20:00,10.76,10.8,10.75,10.79,470746.0,7.3841,7.4116,7.3772,7.4047,470746.0
2017-05-18 11:30:00,10.8,10.8,10.76,10.76,947128.0,7.4116,7.4116,7.3841,7.3841,947128.0
2017-05-18 11:40:00,10.77,10.77,10.74,10.76,850327.0,7.391,7.391,7.3704,7.3841,850327.0
2017-05-18 11:50:00,10.77,10.78,10.76,10.77,530727.0,7.391,7.3978,7.3841,7.391,530727.0
2017-05-18 12:00:00,10.77,10.77,10.74,10.75,690701.0,7.391,7.391,7.3704,7.3772,690701.0
2017-05-18 12:10:00,10.75,10.76,10.74,10.74,479574.0,7.3772,7.3841,7.3704,7.3704,479574.0
2017-05-18 12:20:00,10.75,10.78,10.74,10.78,609788.0,7.3772,7.3978,7.3704,7.3978,609788.0
2017-05-18 12:30:00,10.77,10.79,10.77,10.79,609041.0,7.391,7.4047,7.391,7.4047,609041.0
2017-05-18 12:40:00,10.79,10.79,10.76,10.77,287671.0,7.4047,7.4047,7.3841,7.391,287671.0
2017-05-18 12:50:00,10.77,10.77,10.75,10.76,700803.0,7.391,7.391,7.3772,7.3841,700803.0
2017-05-18 13:00:00,10.77,10.78,10.75,10.76,534196.0,7.391,7.3978,7.3772,7.3841,534196.0
2017-05-18 13:10:00,10.76,10.78,10.75,10.78,433658.0,7.3841,7.3978,7.3772,7.3978,433658.0
2017-05-18 13:20:00,10.77,10.78,10.75,10.75,319870.0,7.391,7.3978,7.3772,7.3772,319870.0
2017-05-18 13:30:00,10.76,10.76,10.74,10.76,511517.0,7.3841,7.3841,7.3704,7.3841,511517.0
2017-05-18 13:40:00,10.76,10.77,10.75,10.76,447283.0,7.3841,7.391,7.3772,7.3841,447283.0
2017-05-18 13:50:00,10.76,10.79,10.75,10.78,464569.0,7.3841,7.4047,7.3772,7.3978,464569.0
2017-05-18 14:00:00,10.77,10.8,10.77,10.8,712333.0,7.391,7.4116,7.391,7.4116,712333.0
2017-05-18 14:10:00,10.8,10.8,10.78,10.79,432063.0,7.4116,7.4116,7.3978,7.4047,432063.0
2017-05-18 14:20:00,10.79,10.81,10.79,10.8,673819.0,7.4047,7.4184,7.4047,7.4116,673819.0
2017-05-18 14:30:00,10.8,10.82,10.8,10.8,667331.0,7.4116,7.4253,7.4116,7.4116,667331.0
2017-05-18 14:40:00,10.8,10.81,10.79,10.79,275288.0,7.4116,7.4184,7.4047,7.4047,275288.0
2017-05-18 14:50:00,10.8,10.8,10.78,10.79,453739.0,7.4116,7.4116,7.3978,7.4047,453739.0
2017-05-18 15:00:00,10.79,10.8,10.78,10.79,553733.0,7.4047,7.4116,7.3978,7.4047,553733.0
2017-05-18 15:10:00,10.79,10.8,10.77,10.79,779412.0,7.4047,7.4116,7.391,7.4047,779412.0
2017-05-18 15:20:00,10.78,10.8,10.77,10.79,943366.0,7.3978,7.4116,7.391,7.4047,943366.0
2017-05-18 15:30:00,10.79,10.79,10.78,10.79,620674.0,7.4047,7.4047,7.3978,7.4047,620674.0
2017-05-18 15:40:00,10.79,10.8,10.78,10.8,877059.0,7.4047,7.4116,7.3978,7.4116,877059.0
2017-05-18 15:50:00,10.8,10.81,10.78,10.79,2959110.0,7.4116,7.4184,7.3978,7.4047,2959110.0
2017-05-19 09:30:00,10.81,10.84,10.79,10.82,2364092.0,7.4184,7.439,7.4047,7.4253,2364092.0
2017-05-19 09:40:00,10.83,10.87,10.81,10.87,2014805.0,7.4321,7.4596,7.4184,7.4596,2014805.0
2017-05-19 09:50:00,10.86,10.9,10.84,10.86,1813639.0,7.4527,7.4802,7.439,7.4527,1813639.0
2017-05-19 10:00:00,10.86,10.91,10.84,10.9,1922559.0,7.4527,7.487,7.439,7.4802,1922559.0
2017-05-19 10:10:00,10.9,10.93,10.88,10.93,1515619.0,7.4802,7.5008,7.4665,7.5008,1515619.0
2017-05-19 10:20:00,10.93,10.94,10.91,10.93,1112905.0,7.5008,7.5076,7.487,7.5008,1112905.0
2017-05-19 10:30:00,10.93,10.93,10.9,10.92,711192.0,7.5008,7.5008,7.4802,7.4939,711192.0
2017-05-19 10:40:00,10.92,10.92,10.91,10.92,330440.0,7.4939,7.4939,7.487,7.4939,330440.0
2017-05-19 10:50:00,10.92,10.93,10.91,10.92,511942.0,7.4939,7.5008,7.487,7.4939,511942.0
2017-05-19 11:00:00,10.92,10.93,10.91,10.92,649760.0,7.4939,7.5008,7.487,7.4939,649760.0
2017-05-19 11:10:00,10.92,10.92,10.9,10.91,451928.0,7.4939,7.4939,7.4802,7.487,451928.0
2017-05-19 11:20:00,10.9,10.91,10.9,10.91,291895.0,7.4802,7.487,7.4802,7.487,291895.0
2017-05-19 11:30:00,10.91,10.91,10.89,10.9,567574.0,7.487,7.487,7.4733,7.4802,567574.0
2017-05-19 11:40:00,10.89,10.9,10.89,10.9,239040.0,7.4733,7.4802,7.4733,7.4802,239040.0
2017-05-19 11:50:00,10.9,10.9,10.88,10.9,1276626.0,7.4802,7.4802,7.4665,7.4802,1276626.0
2017-05-19 12:00:00,10.9,10.92,10.89,10.9,1065954.0,7.4802,7.4939,7.4733,7.4802,1065954.0
2017-05-19 12:10:00,10.91,10.91,10.89,10.91,389625.0,7.487,7.487,7.4733,7.487,389625.0
2017-05-19 12:20:00,10.91,10.92,10.9,10.91,333421.0,7.487,7.4939,7.4802,7.487,333421.0
2017-05-19 12:30:00,10.92,10.92,10.9,10.91,373565.0,7.4939,7.4939,7.4802,7.487,373565.0
2017-05-19 12:40:00,10.92,10.93,10.91,10.93,312279.0,7.4939,7.5008,7.487,7.5008,312279.0
2017-05-19 12:50:00,10.93,10.93,10.91,10.92,406891.0,7.5008,7.5008,7.487,7.4939,406891.0
2017-05-19 13:00:00,10.92,10.92,10.9,10.91,404383.0,7.4939,7.4939,7.4802,7.487,404383.0
2017-05-19 13:10:00,10.9,10.92,10.9,10.92,318099.0,7.4802,7.4939,7.4802,7.4939,318099.0
2017-05-19 13:20:00,10.92,10.92,10.91,10.92,168713.0,7.4939,7.4939,7.487,7.4939,168713.0
2017-05-19 13:30:00,10.91,10.92,10.9,10.92,351333.0,7.487,7.4939,7.4802,7.4939,351333.0
2017-05-19 13:40:00,10.91,10.92,10.91,10.92,171768.0,7.487,7.4939,7.487,7.4939,171768.0
2017-05-19 13:50:00,10.91,10.92,10.91,10.91,145376.0,7.487,7.4939,7.487,7.487,145376.0
2017-05-19 14:00:00,10.92,10.93,10.91,10.91,571515.0,7.4939,7.5008,7.487,7.487,571515.0
2017-05-19 14:10:00,10.91,10.92,10.9,10.91,452456.0,7.487,7.4939,7.4802,7.487,452456.0
2017-05-19 14:20:00,10.91,10.92,10.9,10.91,401872.0,7.487,7.4939,7.4802,7.487,401872.0
2017-05-19 14:30:00,10.91,10.92,10.91,10.92,184574.0,7.487,7.4939,7.487,7.4939,184574.0
2017-05-19 14:40:00,10.92,10.93,10.91,10.92,466058.0,7.4939,7.5008,7.487,7.4939,466058.0
2017-05-19 14:50:00,10.91,10.92,10.91,10.91,263588.0,7.487,7.4939,7.487,7.487,263588.0
2017-05-19 15:00:00,10.91,10.92,10.89,10.89,850800.0,7.487,7.4939,7.4733,7.4733,850800.0
2017-05-19 15:10:00,10.89,10.9,10.87,10.87,528123.0,7.4733,7.4802,7.4596,7.4596,528123.0
2017-05-19 15:20:00,10.87,10.88,10.86,10.86,733593.0,7.4596,7.4665,7.4527,7.4527,733593.0
2017-05-19 15:30:00,10.86,10.88,10.85,10.88,1482317.0,7.4527,7.4665,7.4459,7.4665,1482317.0
2017-05-19 15:40:00,10.88,10.88,10.87,10.87,746872.0,7.4665,7.4665,7.4596,7.4596,746872.0
2017-05-19 15:50:00,10.88,10.88,10.86,10.87,2918625.0,7.4665,7.4665,7.4527,7.4596,2918625.0
2017-05-22 09:30:00,11.11,11.13,10.99,11.08,9393583.0,7.6243,7.638,7.5419,7.6037,9393583.0
2017-05-22 09:40:00,11.08,11.08,11.02,11.05,2660593.0,7.6037,7.6037,7.5625,7.5831,2660593.0
2017-05-22 09:50:00,11.06,11.07,11.01,11.05,4152672.0,7.59,7.5968,7.5557,7.5831,4152672.0
2017-05-22 10:00:00,11.04,11.05,11.01,11.03,3184933.0,7.5763,7.5831,7.5557,7.5694,3184933.0
2017-05-22 10:10:00,11.03,11.03,10.98,10.99,3330515.0,7.5694,7.5694,7.5351,7.5419,3330515.0
2017-05-22 10:20:00,11.0,11.03,10.99,11.01,1665706.0,7.5488,7.5694,7.5419,7.5557,1665706.0
2017-05-22 10:30:00,11.02,11.07,11.01,11.07,2813947.0,7.5625,7.5968,7.5557,7.5968,2813947.0
2017-05-22 10:40:00,11.06,11.1,11.03,11.05,5169543.0,7.59,7.6174,7.5694,7.5831,5169543.0
2017-05-22 10:50:00,11.06,11.06,11.03,11.04,1149944.0,7.59,7.59,7.5694,7.5763,1149944.0
2017-05-22 11:00:00,11.05,11.05,11.0,11.01,1182166.0,7.5831,7.5831,7.5488,7.5557,1182166.0
2017-05-22 11:10:00,11.02,11.05,11.0,11.05,1853167.0,7.5625,7.5831,7.5488,7.5831,1853167.0
2017-05-22 11:20:00,11.04,11.06,11.04,11.05,861031.0,7.5763,7.59,7.5763,7.5831,861031.0
2017-05-22 11:30:00,11.05,11.06,11.02,11.03,871120.0,7.5831,7.59,7.5625,7.5694,871120.0
2017-05-22 11:40:00,11.03,11.04,11.02,11.04,576842.0,7.5694,7.5763,7.5625,7.5763,576842.0
2017-05-22 11:50:00,11.03,11.04,11.02,11.03,1037607.0,7.5694,7.5763,7.5625,7.5694,1037607.0
2017-05-22 12:00:00,11.02,11.04,11.02,11.02,1431224.0,7.5625,7.5763,7.5625,7.5625,1431224.0
2017-05-22 12:10:00,11.03,11.03,11.02,11.03,719595.0,7.5694,7.5694,7.5625,7.5694,719595.0
2017-05-22 12:20:00,11.03,11.05,11.02,11.05,620046.0,7.5694,7.5831,7.5625,7.5831,620046.0
2017-05-22 12:30:00,11.05,11.05,11.03,11.05,738494.0,7.5831,7.5831,7.5694,7.5831,738494.0
2017-05-22 12:40:00,11.05,11.06,11.04,11.04,839116.0,7.5831,7.59,7.5763,7.5763,839116.0
2017-05-22 12:50:00,11.05,11.05,11.04,11.04,386140.0,7.5831,7.5831,7.5763,7.5763,386140.0
2017-05-22 13:00:00,11.04,11.06,11.04,11.06,951585.0,7.5763,7.59,7.5763,7.59,951585.0
2017-05-22 13:10:00,11.06,11.08,11.05,11.07,865014.0,7.59,7.6037,7.5831,7.5968,865014.0
2017-05-22 13:20:00,11.07,11.08,11.06,11.08,663942.0,7.5968,7.6037,7.59,7.6037,663942.0
2017-05-22 13:30:00,11.08,11.08,11.07,11.08,909027.0,7.6037,7.6037,7.5968,7.6037,909027.0
2017-05-22 13:40:00,11.07,11.08,11.07,11.07,489890.0,7.5968,7.6037,7.5968,7.5968,489890.0
2017-05-22 13:50:00,11.08,11.09,11.06,11.06,885992.0,7.6037,7.6106,7.59,7.59,885992.0
2017-05-22 14:00:00,11.07,11.07,11.04,11.04,929901.0,7.5968,7.5968,7.5763,7.5763,929901.0
2017-05-22 14:10:00,11.04,11.05,11.04,11.04,480502.0,7.5763,7.5831,7.5763,7.5763,480502.0
2017-05-22 14:20:00,11.04,11.06,11.04,11.05,907124.0,7.5763,7.59,7.5763,7.5831,907124.0
2017-05-22 14:30:00,11.05,11.07,11.05,11.07,696614.0,7.5831,7.5968,7.5831,7.5968,696614.0
2017-05-22 14:40:00,11.06,11.07,11.06,11.07,396526.0,7.59,7.5968,7.59,7.5968,396526.0
2017-05-22 14:50:00,11.07,11.07,11.05,11.06,698603.0,7.5968,7.5968,7.5831,7.59,698603.0
2017-05-22 15:00:00,11.05,11.07,11.03,11.07,2169714.0,7.5831,7.5968,7.5694,7.5968,2169714.0
2017-05-22 15:10:00,11.07,11.07,11.06,11.07,529239.0,7.5968,7.5968,7.59,7.5968,529239.0
2017-05-22 15:20:00,11.07,11.1,11.06,11.1,2291326.0,7.5968,7.6174,7.59,7.6174,2291326.0
2017-05-22 15:30:00,11.1,11.12,11.09,11.1,2237404.0,7.6174,7.6312,7.6106,7.6174,2237404.0
2017-05-22 15:40:00,11.11,11.12,11.09,11.1,2164680.0,7.6243,7.6312,7.6106,7.6174,2164680.0
2017-05-22 15:50:00,11.1,11.12,11.09,11.1,3418083.0,7.6174,7.6312,7.6106,7.6174,3418083.0
2017-05-23 09:30:00,11.16,11.17,11.11,11.15,2394354.0,7.6586,7.6655,7.6243,7.6517,2394354.0
2017-05-23 09:40:00,11.14,11.15,11.09,11.09,888027.0,7.6449,7.6517,7.6106,7.6106,888027.0
2017-05-23 09:50:00,11.1,11.13,11.09,11.1,1473412.0,7.6174,7.638,7.6106,7.6174,1473412.0
2017-05-23 10:00:00,11.1,11.11,11.09,11.11,997355.0,7.6174,7.6243,7.6106,7.6243,997355.0
2017-05-23 10:10:00,11.11,11.11,11.06,11.08,1715559.0,7.6243,7.6243,7.59,7.6037,1715559.0
2017-05-23 10:20:00,11.07,11.09,11.06,11.09,817848.0,7.5968,7.6106,7.59,7.6106,817848.0
2017-05-23 10:30:00,11.08,11.09,11.04,11.05,1606004.0,7.6037,7.6106,7.5763,7.5831,1606004.0
2017-05-23 10:40:00,11.04,11.05,11.01,11.02,1411575.0,7.5763,7.5831,7.5557,7.5625,1411575.0
2017-05-23 10:50:00,11.01,11.03,11.0,11.01,1772891.0,7.5557,7.5694,7.5488,7.5557,1772891.0
2017-05-23 11:00:00,11.02,11.04,11.01,11.03,1035268.0,7.5625,7.5763,7.5557,7.5694,1035268.0
2017-05-23 11:10:00,11.03,11.03,11.0,11.02,1224110.0,7.5694,7.5694,7.5488,7.5625,1224110.0
2017-05-23 11:20:00,11.02,11.02,11.0,11.02,849485.0,7.5625,7.5625,7.5488,7.5625,849485.0
2017-05-23 11:30:00,11.02,11.02,11.0,11.01,1893867.0,7.5625,7.5625,7.5488,7.5557,1893867.0
2017-05-23 11:40:00,11.0,11.01,10.99,10.99,1114046.0,7.5488,7.5557,7.5419,7.5419,1114046.0
2017-05-23 11:50:00,10.99,11.0,10.97,10.97,992294.0,7.5419,7.5488,7.5282,7.5282,992294.0
2017-05-23 12:00:00,10.97,11.0,10.97,11.0,808114.0,7.5282,7.5488,7.5282,7.5488,808114.0
2017-05-23 12:10:00,11.0,11.03,10.99,11.02,862154.0,7.5488,7.5694,7.5419,7.5625,862154.0
2017-05-23 12:20:00,11.03,11.03,11.01,11.02,1032070.0,7.5694,7.5694,7.5557,7.5625,1032070.0
2017-05-23 12:30:00,11.02,11.03,11.02,11.03,341146.0,7.5625,7.5694,7.5625,7.5694,341146.0
2017-05-23 12:40:00,11.03,11.03,11.01,11.02,523757.0,7.5694,7.5694,7.5557,7.5625,523757.0
2017-05-23 12:50:00,11.01,11.02,11.0,11.01,524334.0,7.5557,7.5625,7.5488,7.5557,524334.0
2017-05-23 13:00:00,11.0,11.02,11.0,11.02,384888.0,7.5488,7.5625,7.5488,7.5625,384888.0
2017-05-23 13:10:00,11.01,11.03,11.0,11.03,587309.0,7.5557,7.5694,7.5488,7.5694,587309.0
2017-05-23 13:20:00,11.03,11.03,11.02,11.03,252010.0,7.5694,7.5694,7.5625,7.5694,252010.0
2017-05-23 13:30:00,11.03,11.03,11.02,11.03,324693.0,7.5694,7.5694,7.5625,7.5694,324693.0
2017-05-23 13:40:00,11.02,11.03,11.02,11.03,296177.0,7.5625,7.5694,7.5625,7.5694,296177.0
2017-05-23 13:50:00,11.02,11.03,11.01,11.02,500501.0,7.5625,7.5694,7.5557,7.5625,500501.0
2017-05-23 14:00:00,11.01,11.02,11.0,11.01,489725.0,7.5557,7.5625,7.5488,7.5557,489725.0
2017-05-23 14:10:00,11.0,11.01,11.0,11.0,356020.0,7.5488,7.5557,7.5488,7.5488,356020.0
2017-05-23 14:20:00,11.0,11.02,11.0,11.02,512838.0,7.5488,7.5625,7.5488,7.5625,512838.0
2017-05-23 14:30:00,11.02,11.02,11.0,11.02,773780.0,7.5625,7.5625,7.5488,7.5625,773780.0
2017-05-23 14:40:00,11.02,11.03,11.01,11.03,465094.0,7.5625,7.5694,7.5557,7.5694,465094.0
2017-05-23 14:50:00,11.03,11.03,11.02,11.02,238646.0,7.5694,7.5694,7.5625,7.5625,238646.0
2017-05-23 15:00:00,11.03,11.04,11.02,11.04,723524.0,7.5694,7.5763,7.5625,7.5763,723524.0
2017-05-23 15:10:00,11.03,11.04,11.02,11.03,561371.0,7.5694,7.5763,7.5625,7.5694,561371.0
2017-05-23 15:20:00,11.03,11.03,11.01,11.03,1097337.0,7.5694,7.5694,7.5557,7.5694,1097337.0
2017-05-23 15:30:00,11.02,11.05,11.02,11.04,1295767.0,7.5625,7.5831,7.5625,7.5763,1295767.0
2017-05-23 15:40:00,11.04,11.07,11.02,11.05,2472374.0,7.5763,7.5968,7.5625,7.5831,2472374.0
2017-05-23 15:50:00,11.05,11.06,11.05,11.05,1652401.0,7.5831,7.59,7.5831,7.5831,1652401.0
2017-05-24 09:30:00,11.06,11.06,10.99,11.0,1965189.0,7.59,7.59,7.5419,7.5488,1965189.0
2017-05-24 09:40:00,11.01,11.01,10.95,10.97,2079165.0,7.5557,7.5557,7.5145,7.5282,2079165.0
2017-05-24 09:50:00,10.96,10.97,10.92,10.93,2279907.0,7.5214,7.5282,7.4939,7.5008,2279907.0
2017-05-24 10:00:00,10.93,10.94,10.92,10.93,574386.0,7.5008,7.5076,7.4939,7.5008,574386.0
2017-05-24 10:10:00,10.94,10.94,10.88,10.88,1922370.0,7.5076,7.5076,7.4665,7.4665,1922370.0
2017-05-24 10:20:00,10.88,10.94,10.87,10.92,1435987.0,7.4665,7.5076,7.4596,7.4939,1435987.0
2017-05-24 10:30:00,10.93,10.94,10.91,10.92,1663151.0,7.5008,7.5076,7.487,7.4939,1663151.0
2017-05-24 10:40:00,10.91,10.92,10.88,10.88,994116.0,7.487,7.4939,7.4665,7.4665,994116.0
2017-05-24 10:50:00,10.88,10.9,10.88,10.9,925304.0,7.4665,7.4802,7.4665,7.4802,925304.0
2017-05-24 11:00:00,10.89,10.91,10.89,10.91,397751.0,7.4733,7.487,7.4733,7.487,397751.0
2017-05-24 11:10:00,10.91,10.94,10.9,10.93,894391.0,7.487,7.5076,7.4802,7.5008,894391.0
2017-05-24 11:20:00,10.93,10.95,10.91,10.94,1205468.0,7.5008,7.5145,7.487,7.5076,1205468.0
2017-05-24 11:30:00,10.94,10.95,10.92,10.93,735446.0,7.5076,7.5145,7.4939,7.5008,735446.0
2017-05-24 11:40:00,10.93,10.93,10.92,10.93,303206.0,7.5008,7.5008,7.4939,7.5008,303206.0
2017-05-24 11:50:00,10.92,10.93,10.89,10.9,1332673.0,7.4939,7.5008,7.4733,7.4802,1332673.0
2017-05-24 12:00:00,10.91,10.92,10.9,10.91,720195.0,7.487,7.4939,7.4802,7.487,720195.0
2017-05-24 12:10:00,10.92,10.94,10.91,10.93,648868.0,7.4939,7.5076,7.487,7.5008,648868.0
2017-05-24 12:20:00,10.93,10.94,10.92,10.94,309858.0,7.5008,7.5076,7.4939,7.5076,309858.0
2017-05-24 12:30:00,10.93,10.95,10.93,10.95,587501.0,7.5008,7.5145,7.5008,7.5145,587501.0
2017-05-24 12:40:00,10.94,10.97,10.94,10.96,1160988.0,7.5076,7.5282,7.5076,7.5214,1160988.0
2017-05-24 12:50:00,10.95,10.96,10.94,10.95,415507.0,7.5145,7.5214,7.5076,7.5145,415507.0
2017-05-24 13:00:00,10.95,10.95,10.94,10.94,493869.0,7.5145,7.5145,7.5076,7.5076,493869.0
2017-05-24 13:10:00,10.94,10.95,10.93,10.94,364347.0,7.5076,7.5145,7.5008,7.5076,364347.0
2017-05-24 13:20:00,10.94,10.95,10.93,10.94,652072.0,7.5076,7.5145,7.5008,7.5076,652072.0
2017-05-24 13:30:00,10.95,10.95,10.93,10.94,361775.0,7.5145,7.5145,7.5008,7.5076,361775.0
2017-05-24 13:40:00,10.93,10.94,10.92,10.93,354128.0,7.5008,7.5076,7.4939,7.5008,354128.0
2017-05-24 13:50:00,10.92,10.93,10.92,10.93,222823.0,7.4939,7.5008,7.4939,7.5008,222823.0
2017-05-24 14:00:00,10.93,10.94,10.91,10.93,792878.0,7.5008,7.5076,7.487,7.5008,792878.0
2017-05-24 14:10:00,10.93,10.95,10.92,10.95,763490.0,7.5008,7.5145,7.4939,7.5145,763490.0
2017-05-24 14:20:00,10.95,10.95,10.92,10.94,756885.0,7.5145,7.5145,7.4939,7.5076,756885.0
2017-05-24 14:30:00,10.94,10.94,10.92,10.93,467073.0,7.5076,7.5076,7.4939,7.5008,467073.0
2017-05-24 14:40:00,10.92,10.93,10.92,10.93,233418.0,7.4939,7.5008,7.4939,7.5008,233418.0
2017-05-24 14:50:00,10.93,10.93,10.91,10.92,1396485.0,7.5008,7.5008,7.487,7.4939,1396485.0
2017-05-24 15:00:00,10.93,10.94,10.92,10.94,491781.0,7.5008,7.5076,7.4939,7.5076,491781.0
2017-05-24 15:10:00,10.94,10.98,10.93,10.96,2666190.0,7.5076,7.5351,7.5008,7.5214,2666190.0
2017-05-24 15:20:00,10.96,10.98,10.94,10.95,2672975.0,7.5214,7.5351,7.5076,7.5145,2672975.0
2017-05-24 15:30:00,10.95,10.98,10.94,10.97,1725221.0,7.5145,7.5351,7.5076,7.5282,1725221.0
2017-05-24 15:40:00,10.97,10.98,10.96,10.98,1131287.0,7.5282,7.5351,7.5214,7.5351,1131287.0
2017-05-24 15:50:00,10.97,10.98,10.97,10.97,2400331.0,7.5282,7.5351,7.5282,7.5282,2400331.0
2017-05-25 09:30:00,10.96,10.97,10.89,10.93,1962852.0,7.5214,7.5282,7.4733,7.5008,1962852.0
2017-05-25 09:40:00,10.93,10.95,10.91,10.94,884855.0,7.5008,7.5145,7.487,7.5076,884855.0
2017-05-25 09:50:00,10.93,10.95,10.92,10.94,810857.0,7.5008,7.5145,7.4939,7.5076,810857.0
2017-05-25 10:00:00,10.94,10.95,10.91,10.93,640988.0,7.5076,7.5145,7.487,7.5008,640988.0
2017-05-25 10:10:00,10.93,10.96,10.92,10.94,1244726.0,7.5008,7.5214,7.4939,7.5076,1244726.0
2017-05-25 10:20:00,10.94,10.94,10.9,10.91,1172552.0,7.5076,7.5076,7.4802,7.487,1172552.0
2017-05-25 10:30:00,10.91,10.92,10.9,10.91,733832.0,7.487,7.4939,7.4802,7.487,733832.0
2017-05-25 10:40:00,10.91,10.93,10.9,10.91,2144150.0,7.487,7.5008,7.4802,7.487,2144150.0
2017-05-25 10:50:00,10.91,10.92,10.9,10.92,691442.0,7.487,7.4939,7.4802,7.4939,691442.0
2017-05-25 11:00:00,10.91,10.92,10.79,10.84,3333363.0,7.487,7.4939,7.4047,7.439,3333363.0
2017-05-25 11:10:00,10.84,10.89,10.79,10.79,4265811.0,7.439,7.4733,7.4047,7.4047,4265811.0
2017-05-25 11:20:00,10.8,10.84,10.77,10.83,3086586.0,7.4116,7.439,7.391,7.4321,3086586.0
2017-05-25 11:30:00,10.82,10.85,10.79,10.8,1347249.0,7.4253,7.4459,7.4047,7.4116,1347249.0
2017-05-25 11:40:00,10.8,10.81,10.78,10.79,992277.0,7.4116,7.4184,7.3978,7.4047,992277.0
2017-05-25 11:50:00,10.79,10.8,10.76,10.77,1297085.0,7.4047,7.4116,7.3841,7.391,1297085.0
2017-05-25 12:00:00,10.78,10.82,10.77,10.8,886396.0,7.3978,7.4253,7.391,7.4116,886396.0
2017-05-25 12:10:00,10.8,10.82,10.79,10.81,694367.0,7.4116,7.4253,7.4047,7.4184,694367.0
2017-05-25 12:20:00,10.8,10.83,10.79,10.79,861248.0,7.4116,7.4321,7.4047,7.4047,861248.0
2017-05-25 12:30:00,10.79,10.84,10.79,10.84,1109678.0,7.4047,7.439,7.4047,7.439,1109678.0
2017-05-25 12:40:00,10.84,10.84,10.79,10.8,1149430.0,7.439,7.439,7.4047,7.4116,1149430.0
2017-05-25 12:50:00,10.8,10.82,10.79,10.8,1112318.0,7.4116,7.4253,7.4047,7.4116,1112318.0
2017-05-25 13:00:00,10.8,10.81,10.78,10.79,1108824.0,7.4116,7.4184,7.3978,7.4047,1108824.0
2017-05-25 13:10:00,10.79,10.81,10.78,10.79,698240.0,7.4047,7.4184,7.3978,7.4047,698240.0
2017-05-25 13:20:00,10.79,10.8,10.78,10.79,511242.0,7.4047,7.4116,7.3978,7.4047,511242.0
2017-05-25 13:30:00,10.79,10.81,10.79,10.8,403226.0,7.4047,7.4184,7.4047,7.4116,403226.0
2017-05-25 13:40:00,10.8,10.81,10.79,10.8,506615.0,7.4116,7.4184,7.4047,7.4116,506615.0
2017-05-25 13:50:00,10.79,10.8,10.78,10.8,514542.0,7.4047,7.4116,7.3978,7.4116,514542.0
2017-05-25 14:00:00,10.79,10.8,10.79,10.79,209663.0,7.4047,7.4116,7.4047,7.4047,209663.0
2017-05-25 14:10:00,10.79,10.81,10.79,10.79,625874.0,7.4047,7.4184,7.4047,7.4047,625874.0
2017-05-25 14:20:00,10.79,10.81,10.78,10.79,554233.0,7.4047,7.4184,7.3978,7.4047,554233.0
2017-05-25 14:30:00,10.78,10.81,10.78,10.81,479144.0,7.3978,7.4184,7.3978,7.4184,479144.0
2017-05-25 14:40:00,10.81,10.82,10.8,10.82,379480.0,7.4184,7.4253,7.4116,7.4253,379480.0
2017-05-25 14:50:00,10.82,10.83,10.81,10.82,533753.0,7.4253,7.4321,7.4184,7.4253,533753.0
2017-05-25 15:00:00,10.82,10.83,10.81,10.82,643474.0,7.4253,7.4321,7.4184,7.4253,643474.0
2017-05-25 15:10:00,10.83,10.83,10.82,10.83,291032.0,7.4321,7.4321,7.4253,7.4321,291032.0
2017-05-25 15:20:00,10.83,10.84,10.82,10.84,566697.0,7.4321,7.439,7.4253,7.439,566697.0
2017-05-25 15:30:00,10.84,10.84,10.82,10.84,915523.0,7.439,7.439,7.4253,7.439,915523.0
2017-05-25 15:40:00,10.84,10.86,10.83,10.86,1064875.0,7.439,7.4527,7.4321,7.4527,1064875.0
2017-05-25 15:50:00,10.86,10.86,10.84,10.86,2255969.0,7.4527,7.4527,7.439,7.4527,2255969.0
2017-05-26 09:30:00,10.85,10.88,10.81,10.83,1513645.0,7.4459,7.4665,7.4184,7.4321,1513645.0
2017-05-26 09:40:00,10.83,10.88,10.82,10.88,873217.0,7.4321,7.4665,7.4253,7.4665,873217.0
2017-05-26 09:50:00,10.87,10.88,10.84,10.85,635708.0,7.4596,7.4665,7.439,7.4459,635708.0
2017-05-26 10:00:00,10.85,10.85,10.82,10.84,654310.0,7.4459,7.4459,7.4253,7.439,654310.0
2017-05-26 10:10:00,10.84,10.85,10.82,10.84,659163.0,7.439,7.4459,7.4253,7.439,659163.0
2017-05-26 10:20:00,10.84,10.84,10.82,10.83,448883.0,7.439,7.439,7.4253,7.4321,448883.0
2017-05-26 10:30:00,10.83,10.85,10.82,10.85,603678.0,7.4321,7.4459,7.4253,7.4459,603678.0
2017-05-26 10:40:00,10.85,10.86,10.84,10.86,561251.0,7.4459,7.4527,7.439,7.4527,561251.0
2017-05-26 10:50:00,10.86,10.86,10.84,10.85,367015.0,7.4527,7.4527,7.439,7.4459,367015.0
2017-05-26 11:00:00,10.84,10.86,10.84,10.86,282406.0,7.439,7.4527,7.439,7.4527,282406.0
2017-05-26 11:10:00,10.86,10.86,10.82,10.83,1025234.0,7.4527,7.4527,7.4253,7.4321,1025234.0
2017-05-26 11:20:00,10.83,10.84,10.82,10.83,1189432.0,7.4321,7.439,7.4253,7.4321,1189432.0
2017-05-26 11:30:00,10.83,10.85,10.82,10.84,677827.0,7.4321,7.4459,7.4253,7.439,677827.0
2017-05-26 11:40:00,10.83,10.84,10.83,10.83,585408.0,7.4321,7.439,7.4321,7.4321,585408.0
2017-05-26 11:50:00,10.83,10.84,10.81,10.82,896844.0,7.4321,7.439,7.4184,7.4253,896844.0
2017-05-26 12:00:00,10.81,10.83,10.81,10.83,543400.0,7.4184,7.4321,7.4184,7.4321,543400.0
2017-05-26 12:10:00,10.83,10.84,10.82,10.84,358637.0,7.4321,7.439,7.4253,7.439,358637.0
2017-05-26 12:20:00,10.83,10.85,10.83,10.84,590606.0,7.4321,7.4459,7.4321,7.439,590606.0
2017-05-26 12:30:00,10.84,10.85,10.83,10.85,251356.0,7.439,7.4459,7.4321,7.4459,251356.0
2017-05-26 12:40:00,10.84,10.87,10.84,10.87,405077.0,7.439,7.4596,7.439,7.4596,405077.0
2017-05-26 12:50:00,10.86,10.87,10.86,10.87,234534.0,7.4527,7.4596,7.4527,7.4596,234534.0
2017-05-26 13:00:00,10.87,10.87,10.86,10.87,196990.0,7.4596,7.4596,7.4527,7.4596,196990.0
2017-05-26 13:10:00,10.87,10.88,10.86,10.87,659744.0,7.4596,7.4665,7.4527,7.4596,659744.0
2017-05-26 13:20:00,10.87,10.87,10.86,10.87,207066.0,7.4596,7.4596,7.4527,7.4596,207066.0
2017-05-26 13:30:00,10.87,10.87,10.86,10.87,158961.0,7.4596,7.4596,7.4527,7.4596,158961.0
2017-05-26 13:40:00,10.87,10.87,10.86,10.87,130057.0,7.4596,7.4596,7.4527,7.4596,130057.0
2017-05-26 13:50:00,10.86,10.88,10.86,10.88,552805.0,7.4527,7.4665,7.4527,7.4665,552805.0
2017-05-26 14:00:00,10.87,10.88,10.87,10.88,271811.0,7.4596,7.4665,7.4596,7.4665,271811.0
2017-05-26 14:10:00,10.88,10.88,10.87,10.88,215123.0,7.4665,7.4665,7.4596,7.4665,215123.0
2017-05-26 14:20:00,10.87,10.88,10.87,10.88,196206.0,7.4596,7.4665,7.4596,7.4665,196206.0
2017-05-26 14:30:00,10.88,10.89,10.87,10.89,552565.0,7.4665,7.4733,7.4596,7.4733,552565.0
2017-05-26 14:40:00,10.89,10.89,10.88,10.89,444001.0,7.4733,7.4733,7.4665,7.4733,444001.0
2017-05-26 14:50:00,10.89,10.9,10.88,10.9,566515.0,7.4733,7.4802,7.4665,7.4802,566515.0
2017-05-26 15:00:00,10.9,10.95,10.89,10.92,2309314.0,7.4802,7.5145,7.4733,7.4939,2309314.0
2017-05-26 15:10:00,10.93,10.93,10.92,10.92,388273.0,7.5008,7.5008,7.4939,7.4939,388273.0
2017-05-26 15:20:00,10.93,10.93,10.91,10.92,849062.0,7.5008,7.5008,7.487,7.4939,849062.0
2017-05-26 15:30:00,10.92,10.92,10.91,10.92,295864.0,7.4939,7.4939,7.487,7.4939,295864.0
2017-05-26 15:40:00,10.92,10.93,10.91,10.92,891205.0,7.4939,7.5008,7.487,7.4939,891205.0
2017-05-26 15:50:00,10.93,10.93,10.92,10.93,1280681.0,7.5008,7.5008,7.4939,7.5008,1280681.0
2017-05-30 09:30:00,11.0,11.03,10.99,11.03,2960442.0,7.5488,7.5694,7.5419,7.5694,2960442.0
2017-05-30 09:40:00,11.02,11.07,11.01,11.05,1943342.0,7.5625,7.5968,7.5557,7.5831,1943342.0
2017-05-30 09:50:00,11.05,11.07,11.04,11.07,1082622.0,7.5831,7.5968,7.5763,7.5968,1082622.0
2017-05-30 10:00:00,11.07,11.1,11.06,11.07,2153637.0,7.5968,7.6174,7.59,7.5968,2153637.0
2017-05-30 10:10:00,11.06,11.07,11.04,11.06,689396.0,7.59,7.5968,7.5763,7.59,689396.0
2017-05-30 10:20:00,11.07,11.08,11.06,11.08,522002.0,7.5968,7.6037,7.59,7.6037,522002.0
2017-05-30 10:30:00,11.08,11.1,11.07,11.1,1294432.0,7.6037,7.6174,7.5968,7.6174,1294432.0
2017-05-30 10:40:00,11.09,11.1,11.07,11.09,804513.0,7.6106,7.6174,7.5968,7.6106,804513.0
2017-05-30 10:50:00,11.09,11.1,11.08,11.09,547171.0,7.6106,7.6174,7.6037,7.6106,547171.0
2017-05-30 11:00:00,11.08,11.1,11.08,11.1,767080.0,7.6037,7.6174,7.6037,7.6174,767080.0
2017-05-30 11:10:00,11.09,11.1,11.08,11.09,1058409.0,7.6106,7.6174,7.6037,7.6106,1058409.0
2017-05-30 11:20:00,11.09,11.1,11.08,11.09,971128.0,7.6106,7.6174,7.6037,7.6106,971128.0
2017-05-30 11:30:00,11.09,11.1,11.08,11.09,873636.0,7.6106,7.6174,7.6037,7.6106,873636.0
2017-05-30 11:40:00,11.08,11.09,11.06,11.06,775699.0,7.6037,7.6106,7.59,7.59,775699.0
2017-05-30 11:50:00,11.06,11.07,11.05,11.07,660583.0,7.59,7.5968,7.5831,7.5968,660583.0
2017-05-30 12:00:00,11.07,11.08,11.06,11.06,674740.0,7.5968,7.6037,7.59,7.59,674740.0
2017-05-30 12:10:00,11.07,11.08,11.06,11.07,477811.0,7.5968,7.6037,7.59,7.5968,477811.0
2017-05-30 12:20:00,11.08,11.09,11.07,11.09,489587.0,7.6037,7.6106,7.5968,7.6106,489587.0
2017-05-30 12:30:00,11.09,11.09,11.08,11.08,306430.0,7.6106,7.6106,7.6037,7.6037,306430.0
2017-05-30 12:40:00,11.09,11.09,11.07,11.08,488456.0,7.6106,7.6106,7.5968,7.6037,488456.0
2017-05-30 12:50:00,11.08,11.1,11.07,11.1,764421.0,7.6037,7.6174,7.5968,7.6174,764421.0
2017-05-30 13:00:00,11.09,11.11,11.09,11.1,1137500.0,7.6106,7.6243,7.6106,7.6174,1137500.0
2017-05-30 13:10:00,11.09,11.1,11.08,11.1,744968.0,7.6106,7.6174,7.6037,7.6174,744968.0
2017-05-30 13:20:00,11.09,11.1,11.08,11.09,465596.0,7.6106,7.6174,7.6037,7.6106,465596.0
2017-05-30 13:30:00,11.09,11.1,11.08,11.09,340998.0,7.6106,7.6174,7.6037,7.6106,340998.0
2017-05-30 13:40:00,11.1,11.11,11.09,11.11,730079.0,7.6174,7.6243,7.6106,7.6243,730079.0
2017-05-30 13:50:00,11.11,11.12,11.1,11.11,638736.0,7.6243,7.6312,7.6174,7.6243,638736.0
2017-05-30 14:00:00,11.12,11.12,11.1,11.12,669947.0,7.6312,7.6312,7.6174,7.6312,669947.0
2017-05-30 14:10:00,11.12,11.12,11.1,11.11,628561.0,7.6312,7.6312,7.6174,7.6243,628561.0
2017-05-30 14:20:00,11.11,11.11,11.1,11.11,321473.0,7.6243,7.6243,7.6174,7.6243,321473.0
2017-05-30 14:30:00,11.1,11.11,11.1,11.11,241659.0,7.6174,7.6243,7.6174,7.6243,241659.0
2017-05-30 14:40:00,11.11,11.12,11.1,11.11,761825.0,7.6243,7.6312,7.6174,7.6243,761825.0
2017-05-30 14:50:00,11.12,11.12,11.1,11.1,556504.0,7.6312,7.6312,7.6174,7.6174,556504.0
2017-05-30 15:00:00,11.1,11.11,11.09,11.1,523265.0,7.6174,7.6243,7.6106,7.6174,523265.0
2017-05-30 15:10:00,11.09,11.1,11.09,11.1,444429.0,7.6106,7.6174,7.6106,7.6174,444429.0
2017-05-30 15:20:00,11.1,11.1,11.09,11.09,442350.0,7.6174,7.6174,7.6106,7.6106,442350.0
2017-05-30 15:30:00,11.09,11.1,11.09,11.1,407425.0,7.6106,7.6174,7.6106,7.6174,407425.0
2017-05-30 15:40:00,11.09,11.1,11.08,11.08,893586.0,7.6106,7.6174,7.6037,7.6037,893586.0
2017-05-30 15:50:00,11.09,11.09,11.08,11.08,1858113.0,7.6106,7.6106,7.6037,7.6037,1858113.0
2017-05-31 09:30:00,11.12,11.12,11.07,11.09,3029439.0,7.6312,7.6312,7.5968,7.6106,3029439.0
2017-05-31 09:40:00,11.09,11.11,11.07,11.09,1599194.0,7.6106,7.6243,7.5968,7.6106,1599194.0
2017-05-31 09:50:00,11.09,11.11,11.05,11.05,1392430.0,7.6106,7.6243,7.5831,7.5831,1392430.0
2017-05-31 10:00:00,11.05,11.07,11.02,11.03,1223454.0,7.5831,7.5968,7.5625,7.5694,1223454.0
2017-05-31 10:10:00,11.03,11.07,11.01,11.04,1176291.0,7.5694,7.5968,7.5557,7.5763,1176291.0
2017-05-31 10:20:00,11.04,11.06,11.03,11.04,614902.0,7.5763,7.59,7.5694,7.5763,614902.0
2017-05-31 10:30:00,11.04,11.08,11.04,11.05,966561.0,7.5763,7.6037,7.5763,7.5831,966561.0
2017-05-31 10:40:00,11.05,11.06,11.04,11.05,933336.0,7.5831,7.59,7.5763,7.5831,933336.0
2017-05-31 10:50:00,11.04,11.07,11.04,11.07,1568554.0,7.5763,7.5968,7.5763,7.5968,1568554.0
2017-05-31 11:00:00,11.06,11.08,11.04,11.04,642243.0,7.59,7.6037,7.5763,7.5763,642243.0
2017-05-31 11:10:00,11.05,11.05,11.02,11.03,845054.0,7.5831,7.5831,7.5625,7.5694,845054.0
2017-05-31 11:20:00,11.03,11.05,11.02,11.03,705528.0,7.5694,7.5831,7.5625,7.5694,705528.0
2017-05-31 11:30:00,11.03,11.03,11.0,11.01,850864.0,7.5694,7.5694,7.5488,7.5557,850864.0
2017-05-31 11:40:00,11.01,11.03,11.0,11.03,389992.0,7.5557,7.5694,7.5488,7.5694,389992.0
2017-05-31 11:50:00,11.03,11.05,11.02,11.03,448519.0,7.5694,7.5831,7.5625,7.5694,448519.0
2017-05-31 12:00:00,11.04,11.05,11.03,11.05,412457.0,7.5763,7.5831,7.5694,7.5831,412457.0
2017-05-31 12:10:00,11.05,11.06,11.04,11.05,512082.0,7.5831,7.59,7.5763,7.5831,512082.0
2017-05-31 12:20:00,11.05,11.06,11.05,11.05,325761.0,7.5831,7.59,7.5831,7.5831,325761.0
2017-05-31 12:30:00,11.05,11.06,11.03,11.05,473570.0,7.5831,7.59,7.5694,7.5831,473570.0
2017-05-31 12:40:00,11.04,11.05,11.03,11.03,228872.0,7.5763,7.5831,7.5694,7.5694,228872.0
2017-05-31 12:50:00,11.04,11.04,11.03,11.04,159857.0,7.5763,7.5763,7.5694,7.5763,159857.0
2017-05-31 13:00:00,11.03,11.05,11.03,11.04,261208.0,7.5694,7.5831,7.5694,7.5763,261208.0
2017-05-31 13:10:00,11.04,11.06,11.03,11.03,1023643.0,7.5763,7.59,7.5694,7.5694,1023643.0
2017-05-31 13:20:00,11.03,11.05,11.03,11.04,411109.0,7.5694,7.5831,7.5694,7.5763,411109.0
2017-05-31 13:30:00,11.03,11.04,11.03,11.04,248409.0,7.5694,7.5763,7.5694,7.5763,248409.0
2017-05-31 13:40:00,11.04,11.04,11.03,11.03,130474.0,7.5763,7.5763,7.5694,7.5694,130474.0
2017-05-31 13:50:00,11.04,11.04,11.03,11.04,279644.0,7.5763,7.5763,7.5694,7.5763,279644.0
2017-05-31 14:00:00,11.04,11.05,11.02,11.05,759333.0,7.5763,7.5831,7.5625,7.5831,759333.0
2017-05-31 14:10:00,11.05,11.06,11.04,11.05,1004773.0,7.5831,7.59,7.5763,7.5831,1004773.0
2017-05-31 14:20:00,11.05,11.07,11.05,11.06,341355.0,7.5831,7.5968,7.5831,7.59,341355.0
2017-05-31 14:30:00,11.07,11.07,11.06,11.07,369457.0,7.5968,7.5968,7.59,7.5968,369457.0
2017-05-31 14:40:00,11.07,11.07,11.06,11.07,272831.0,7.5968,7.5968,7.59,7.5968,272831.0
2017-05-31 14:50:00,11.07,11.07,11.05,11.05,1064145.0,7.5968,7.5968,7.5831,7.5831,1064145.0
2017-05-31 15:00:00,11.05,11.08,11.05,11.06,614598.0,7.5831,7.6037,7.5831,7.59,614598.0
2017-05-31 15:10:00,11.06,11.08,11.05,11.08,482606.0,7.59,7.6037,7.5831,7.6037,482606.0
2017-05-31 15:20:00,11.08,11.09,11.07,11.09,395509.0,7.6037,7.6106,7.5968,7.6106,395509.0
2017-05-31 15:30:00,11.09,11.1,11.08,11.09,827627.0,7.6106,7.6174,7.6037,7.6106,827627.0
2017-05-31 15:40:00,11.09,11.13,11.08,11.12,1761330.0,7.6106,7.638,7.6037,7.6312,1761330.0
2017-05-31 15:50:00,11.12,11.12,11.11,11.11,1649027.0,7.6312,7.6312,7.6243,7.6243,1649027.0
2017-06-01 09:30:00,11.25,11.26,11.1,11.18,5018726.0,7.7204,7.7272,7.6174,7.6723,5018726.0
2017-06-01 09:40:00,11.18,11.27,11.16,11.24,4541413.0,7.6723,7.7341,7.6586,7.7135,4541413.0
2017-06-01 09:50:00,11.24,11.36,11.23,11.35,3960397.0,7.7135,7.7959,7.7066,7.789,3960397.0
2017-06-01 10:00:00,11.34,11.43,11.34,11.43,4334805.0,7.7821,7.8439,7.7821,7.8439,4334805.0
2017-06-01 10:10:00,11.42,11.47,11.4,11.46,4138688.0,7.837,7.8713,7.8233,7.8645,4138688.0
2017-06-01 10:20:00,11.46,11.5,11.45,11.46,3310036.0,7.8645,7.8919,7.8576,7.8645,3310036.0
2017-06-01 10:30:00,11.47,11.49,11.41,11.41,2650588.0,7.8713,7.8851,7.8302,7.8302,2650588.0
2017-06-01 10:40:00,11.41,11.43,11.38,11.39,1776668.0,7.8302,7.8439,7.8096,7.8164,1776668.0
2017-06-01 10:50:00,11.39,11.43,11.36,11.43,1600707.0,7.8164,7.8439,7.7959,7.8439,1600707.0
2017-06-01 11:00:00,11.43,11.47,11.42,11.46,1475164.0,7.8439,7.8713,7.837,7.8645,1475164.0
2017-06-01 11:10:00,11.46,11.48,11.46,11.47,879987.0,7.8645,7.8782,7.8645,7.8713,879987.0
2017-06-01 11:20:00,11.46,11.49,11.41,11.43,1665556.0,7.8645,7.8851,7.8302,7.8439,1665556.0
2017-06-01 11:30:00,11.44,11.46,11.43,11.45,882939.0,7.8508,7.8645,7.8439,7.8576,882939.0
2017-06-01 11:40:00,11.45,11.45,11.4,11.43,1653119.0,7.8576,7.8576,7.8233,7.8439,1653119.0
2017-06-01 11:50:00,11.44,11.47,11.43,11.47,947937.0,7.8508,7.8713,7.8439,7.8713,947937.0
2017-06-01 12:00:00,11.46,11.47,11.46,11.47,681861.0,7.8645,7.8713,7.8645,7.8713,681861.0
2017-06-01 12:10:00,11.47,11.48,11.46,11.48,807385.0,7.8713,7.8782,7.8645,7.8782,807385.0
2017-06-01 12:20:00,11.48,11.5,11.47,11.49,1548878.0,7.8782,7.8919,7.8713,7.8851,1548878.0
2017-06-01 12:30:00,11.49,11.5,11.48,11.48,1016001.0,7.8851,7.8919,7.8782,7.8782,1016001.0
2017-06-01 12:40:00,11.49,11.49,11.48,11.49,408561.0,7.8851,7.8851,7.8782,7.8851,408561.0
2017-06-01 12:50:00,11.49,11.5,11.48,11.49,906975.0,7.8851,7.8919,7.8782,7.8851,906975.0
2017-06-01 13:00:00,11.49,11.5,11.48,11.5,607495.0,7.8851,7.8919,7.8782,7.8919,607495.0
2017-06-01 13:10:00,11.49,11.51,11.49,11.51,1531069.0,7.8851,7.8988,7.8851,7.8988,1531069.0
2017-06-01 13:20:00,11.51,11.53,11.5,11.51,1331414.0,7.8988,7.9125,7.8919,7.8988,1331414.0
2017-06-01 13:30:00,11.52,11.52,11.48,11.5,2093419.0,7.9057,7.9057,7.8782,7.8919,2093419.0
2017-06-01 13:40:00,11.5,11.52,11.48,11.52,1877150.0,7.8919,7.9057,7.8782,7.9057,1877150.0
2017-06-01 13:50:00,11.52,11.54,11.51,11.51,1426593.0,7.9057,7.9194,7.8988,7.8988,1426593.0
2017-06-01 14:00:00,11.51,11.52,11.5,11.51,573213.0,7.8988,7.9057,7.8919,7.8988,573213.0
2017-06-01 14:10:00,11.51,11.52,11.5,11.51,781431.0,7.8988,7.9057,7.8919,7.8988,781431.0
2017-06-01 14:20:00,11.51,11.53,11.5,11.52,980160.0,7.8988,7.9125,7.8919,7.9057,980160.0
2017-06-01 14:30:00,11.52,11.52,11.5,11.51,634343.0,7.9057,7.9057,7.8919,7.8988,634343.0
2017-06-01 14:40:00,11.51,11.52,11.5,11.52,870904.0,7.8988,7.9057,7.8919,7.9057,870904.0
2017-06-01 14:50:00,11.51,11.52,11.48,11.5,1344010.0,7.8988,7.9057,7.8782,7.8919,1344010.0
2017-06-01 15:00:00,11.5,11.5,11.44,11.45,2543015.0,7.8919,7.8919,7.8508,7.8576,2543015.0
2017-06-01 15:10:00,11.44,11.45,11.42,11.45,1993643.0,7.8508,7.8576,7.837,7.8576,1993643.0
2017-06-01 15:20:00,11.45,11.48,11.44,11.45,2175388.0,7.8576,7.8782,7.8508,7.8576,2175388.0
2017-06-01 15:30:00,11.45,11.45,11.4,11.42,2274598.0,7.8576,7.8576,7.8233,7.837,2274598.0
2017-06-01 15:40:00,11.42,11.42,11.4,11.41,1171229.0,7.837,7.837,7.8233,7.8302,1171229.0
2017-06-01 15:50:00,11.41,11.41,11.4,11.41,3252817.0,7.8302,7.8302,7.8233,7.8302,3252817.0
2017-06-02 09:30:00,11.42,11.43,11.3,11.3,2625639.0,7.837,7.8439,7.7547,7.7547,2625639.0
2017-06-02 09:40:00,11.3,11.33,11.26,11.33,3059920.0,7.7547,7.7753,7.7272,7.7753,3059920.0
2017-06-02 09:50:00,11.33,11.33,11.29,11.31,2328964.0,7.7753,7.7753,7.7478,7.7615,2328964.0
2017-06-02 10:00:00,11.3,11.31,11.24,11.27,1177533.0,7.7547,7.7615,7.7135,7.7341,1177533.0
2017-06-02 10:10:00,11.27,11.27,11.24,11.26,915297.0,7.7341,7.7341,7.7135,7.7272,915297.0
2017-06-02 10:20:00,11.27,11.27,11.26,11.26,394485.0,7.7341,7.7341,7.7272,7.7272,394485.0
2017-06-02 10:30:00,11.27,11.31,11.26,11.29,1307912.0,7.7341,7.7615,7.7272,7.7478,1307912.0
2017-06-02 10:40:00,11.29,11.31,11.29,11.29,817148.0,7.7478,7.7615,7.7478,7.7478,817148.0
2017-06-02 10:50:00,11.29,11.33,11.29,11.3,1872586.0,7.7478,7.7753,7.7478,7.7547,1872586.0
2017-06-02 11:00:00,11.3,11.34,11.29,11.31,2061052.0,7.7547,7.7821,7.7478,7.7615,2061052.0
2017-06-02 11:10:00,11.31,11.38,11.31,11.38,1144189.0,7.7615,7.8096,7.7615,7.8096,1144189.0
2017-06-02 11:20:00,11.38,11.39,11.33,11.34,2629134.0,7.8096,7.8164,7.7753,7.7821,2629134.0
2017-06-02 11:30:00,11.34,11.35,11.31,11.34,1261123.0,7.7821,7.789,7.7615,7.7821,1261123.0
2017-06-02 11:40:00,11.35,11.35,11.34,11.35,249142.0,7.789,7.789,7.7821,7.789,249142.0
2017-06-02 11:50:00,11.35,11.35,11.34,11.35,933901.0,7.789,7.789,7.7821,7.789,933901.0
2017-06-02 12:00:00,11.35,11.35,11.33,11.33,318374.0,7.789,7.789,7.7753,7.7753,318374.0
2017-06-02 12:10:00,11.33,11.35,11.32,11.34,754077.0,7.7753,7.789,7.7684,7.7821,754077.0
2017-06-02 12:20:00,11.34,11.35,11.33,11.34,422062.0,7.7821,7.789,7.7753,7.7821,422062.0
2017-06-02 12:30:00,11.34,11.34,11.32,11.32,252940.0,7.7821,7.7821,7.7684,7.7684,252940.0
2017-06-02 12:40:00,11.32,11.33,11.3,11.32,757281.0,7.7684,7.7753,7.7547,7.7684,757281.0
2017-06-02 12:50:00,11.32,11.35,11.31,11.33,1407101.0,7.7684,7.789,7.7615,7.7753,1407101.0
2017-06-02 13:00:00,11.32,11.33,11.31,11.31,295644.0,7.7684,7.7753,7.7615,7.7615,295644.0
2017-06-02 13:10:00,11.32,11.32,11.29,11.29,529673.0,7.7684,7.7684,7.7478,7.7478,529673.0
2017-06-02 13:20:00,11.29,11.31,11.29,11.3,611222.0,7.7478,7.7615,7.7478,7.7547,611222.0
2017-06-02 13:30:00,11.3,11.32,11.3,11.32,329161.0,7.7547,7.7684,7.7547,7.7684,329161.0
2017-06-02 13:40:00,11.32,11.32,11.28,11.32,1691257.0,7.7684,7.7684,7.741,7.7684,1691257.0
2017-06-02 13:50:00,11.32,11.34,11.31,11.33,1677708.0,7.7684,7.7821,7.7615,7.7753,1677708.0
2017-06-02 14:00:00,11.33,11.33,11.31,11.32,563391.0,7.7753,7.7753,7.7615,7.7684,563391.0
2017-06-02 14:10:00,11.33,11.34,11.32,11.32,422093.0,7.7753,7.7821,7.7684,7.7684,422093.0
2017-06-02 14:20:00,11.33,11.33,11.31,11.31,369903.0,7.7753,7.7753,7.7615,7.7615,369903.0
2017-06-02 14:30:00,11.31,11.32,11.31,11.32,249925.0,7.7615,7.7684,7.7615,7.7684,249925.0
2017-06-02 14:40:00,11.31,11.32,11.3,11.3,555394.0,7.7615,7.7684,7.7547,7.7547,555394.0
2017-06-02 14:50:00,11.3,11.33,11.3,11.32,979009.0,7.7547,7.7753,7.7547,7.7684,979009.0
2017-06-02 15:00:00,11.32,11.32,11.31,11.32,407620.0,7.7684,7.7684,7.7615,7.7684,407620.0
2017-06-02 15:10:00,11.32,11.32,11.31,11.31,487565.0,7.7684,7.7684,7.7615,7.7615,487565.0
2017-06-02 15:20:00,11.32,11.33,11.31,11.33,358488.0,7.7684,7.7753,7.7615,7.7753,358488.0
2017-06-02 15:30:00,11.33,11.36,11.32,11.35,1231757.0,7.7753,7.7959,7.7684,7.789,1231757.0
2017-06-02 15:40:00,11.35,11.36,11.34,11.35,1137117.0,7.789,7.7959,7.7821,7.789,1137117.0
2017-06-02 15:50:00,11.35,11.36,11.34,11.34,2966186.0,7.789,7.7959,7.7821,7.7821,2966186.0
2017-06-05 09:30:00,11.36,11.36,11.28,11.29,1313268.0,7.7959,7.7959,7.741,7.7478,1313268.0
2017-06-05 09:40:00,11.29,11.3,11.25,11.29,2100106.0,7.7478,7.7547,7.7204,7.7478,2100106.0
2017-06-05 09:50:00,11.3,11.3,11.26,11.29,1368824.0,7.7547,7.7547,7.7272,7.7478,1368824.0
2017-06-05 10:00:00,11.29,11.34,11.28,11.32,1327602.0,7.7478,7.7821,7.741,7.7684,1327602.0
2017-06-05 10:10:00,11.32,11.33,11.29,11.3,856061.0,7.7684,7.7753,7.7478,7.7547,856061.0
2017-06-05 10:20:00,11.3,11.31,11.29,11.29,543002.0,7.7547,7.7615,7.7478,7.7478,543002.0
2017-06-05 10:30:00,11.29,11.34,11.29,11.29,1800721.0,7.7478,7.7821,7.7478,7.7478,1800721.0
2017-06-05 10:40:00,11.29,11.3,11.27,11.28,724250.0,7.7478,7.7547,7.7341,7.741,724250.0
2017-06-05 10:50:00,11.27,11.28,11.25,11.25,648908.0,7.7341,7.741,7.7204,7.7204,648908.0
2017-06-05 11:00:00,11.25,11.26,11.22,11.25,1071455.0,7.7204,7.7272,7.6998,7.7204,1071455.0
2017-06-05 11:10:00,11.25,11.27,11.24,11.26,553955.0,7.7204,7.7341,7.7135,7.7272,553955.0
2017-06-05 11:20:00,11.26,11.27,11.25,11.26,469398.0,7.7272,7.7341,7.7204,7.7272,469398.0
2017-06-05 11:30:00,11.26,11.27,11.25,11.26,548256.0,7.7272,7.7341,7.7204,7.7272,548256.0
2017-06-05 11:40:00,11.26,11.26,11.25,11.25,210083.0,7.7272,7.7272,7.7204,7.7204,210083.0
2017-06-05 11:50:00,11.26,11.27,11.25,11.27,471789.0,7.7272,7.7341,7.7204,7.7341,471789.0
2017-06-05 12:00:00,11.27,11.28,11.26,11.28,280632.0,7.7341,7.741,7.7272,7.741,280632.0
2017-06-05 12:10:00,11.27,11.28,11.25,11.26,634327.0,7.7341,7.741,7.7204,7.7272,634327.0
2017-06-05 12:20:00,11.26,11.28,11.25,11.26,702250.0,7.7272,7.741,7.7204,7.7272,702250.0
2017-06-05 12:30:00,11.26,11.27,11.25,11.26,308217.0,7.7272,7.7341,7.7204,7.7272,308217.0
2017-06-05 12:40:00,11.26,11.27,11.26,11.27,253980.0,7.7272,7.7341,7.7272,7.7341,253980.0
2017-06-05 12:50:00,11.27,11.28,11.26,11.28,331821.0,7.7341,7.741,7.7272,7.741,331821.0
2017-06-05 13:00:00,11.28,11.3,11.27,11.29,512575.0,7.741,7.7547,7.7341,7.7478,512575.0
2017-06-05 13:10:00,11.29,11.29,11.27,11.27,424672.0,7.7478,7.7478,7.7341,7.7341,424672.0
2017-06-05 13:20:00,11.28,11.3,11.27,11.28,452596.0,7.741,7.7547,7.7341,7.741,452596.0
2017-06-05 13:30:00,11.29,11.29,11.27,11.29,292019.0,7.7478,7.7478,7.7341,7.7478,292019.0
2017-06-05 13:40:00,11.29,11.31,11.26,11.28,2760911.0,7.7478,7.7615,7.7272,7.741,2760911.0
2017-06-05 13:50:00,11.28,11.28,11.27,11.28,264011.0,7.741,7.741,7.7341,7.741,264011.0
2017-06-05 14:00:00,11.28,11.29,11.27,11.28,596998.0,7.741,7.7478,7.7341,7.741,596998.0
2017-06-05 14:10:00,11.29,11.29,11.28,11.29,203298.0,7.7478,7.7478,7.741,7.7478,203298.0
2017-06-05 14:20:00,11.29,11.29,11.27,11.29,641216.0,7.7478,7.7478,7.7341,7.7478,641216.0
2017-06-05 14:30:00,11.28,11.29,11.28,11.29,182922.0,7.741,7.7478,7.741,7.7478,182922.0
2017-06-05 14:40:00,11.28,11.29,11.28,11.29,210739.0,7.741,7.7478,7.741,7.7478,210739.0
2017-06-05 14:50:00,11.29,11.29,11.28,11.29,341831.0,7.7478,7.7478,7.741,7.7478,341831.0
2017-06-05 15:00:00,11.28,11.29,11.28,11.28,184606.0,7.741,7.7478,7.741,7.741,184606.0
2017-06-05 15:10:00,11.29,11.31,11.27,11.27,1885735.0,7.7478,7.7615,7.7341,7.7341,1885735.0
2017-06-05 15:20:00,11.28,11.28,11.26,11.27,978177.0,7.741,7.741,7.7272,7.7341,978177.0
2017-06-05 15:30:00,11.27,11.27,11.25,11.26,633110.0,7.7341,7.7341,7.7204,7.7272,633110.0
2017-06-05 15:40:00,11.26,11.27,11.23,11.25,4046027.0,7.7272,7.7341,7.7066,7.7204,4046027.0
2017-06-05 15:50:00,11.25,11.25,11.24,11.25,2275812.0,7.7204,7.7204,7.7135,7.7204,2275812.0
2017-06-06 09:30:00,11.19,11.2,11.13,11.17,2732814.0,7.6792,7.6861,7.638,7.6655,2732814.0
2017-06-06 09:40:00,11.17,11.17,11.13,11.16,4509248.0,7.6655,7.6655,7.638,7.6586,4509248.0
2017-06-06 09:50:00,11.16,11.18,11.12,11.13,1763656.0,7.6586,7.6723,7.6312,7.638,1763656.0
2017-06-06 10:00:00,11.13,11.15,11.11,11.14,1500465.0,7.638,7.6517,7.6243,7.6449,1500465.0
2017-06-06 10:10:00,11.14,11.16,11.13,11.14,685496.0,7.6449,7.6586,7.638,7.6449,685496.0
2017-06-06 10:20:00,11.14,11.15,11.13,11.15,547030.0,7.6449,7.6517,7.638,7.6517,547030.0
2017-06-06 10:30:00,11.15,11.15,11.1,11.1,1011717.0,7.6517,7.6517,7.6174,7.6174,1011717.0
2017-06-06 10:40:00,11.11,11.12,11.1,11.11,651526.0,7.6243,7.6312,7.6174,7.6243,651526.0
2017-06-06 10:50:00,11.11,11.12,11.1,11.1,629667.0,7.6243,7.6312,7.6174,7.6174,629667.0
2017-06-06 11:00:00,11.11,11.11,11.05,11.07,1838199.0,7.6243,7.6243,7.5831,7.5968,1838199.0
2017-06-06 11:10:00,11.07,11.09,11.06,11.08,980448.0,7.5968,7.6106,7.59,7.6037,980448.0
2017-06-06 11:20:00,11.08,11.08,11.06,11.08,727299.0,7.6037,7.6037,7.59,7.6037,727299.0
2017-06-06 11:30:00,11.08,11.11,11.07,11.11,570246.0,7.6037,7.6243,7.5968,7.6243,570246.0
2017-06-06 11:40:00,11.11,11.12,11.1,11.11,357856.0,7.6243,7.6312,7.6174,7.6243,357856.0
2017-06-06 11:50:00,11.11,11.11,11.08,11.09,845669.0,7.6243,7.6243,7.6037,7.6106,845669.0
2017-06-06 12:00:00,11.09,11.1,11.08,11.09,354820.0,7.6106,7.6174,7.6037,7.6106,354820.0
2017-06-06 12:10:00,11.09,11.1,11.06,11.1,1112522.0,7.6106,7.6174,7.59,7.6174,1112522.0
2017-06-06 12:20:00,11.1,11.11,11.09,11.1,497571.0,7.6174,7.6243,7.6106,7.6174,497571.0
2017-06-06 12:30:00,11.1,11.12,11.09,11.1,827199.0,7.6174,7.6312,7.6106,7.6174,827199.0
2017-06-06 12:40:00,11.11,11.11,11.1,11.11,185807.0,7.6243,7.6243,7.6174,7.6243,185807.0
2017-06-06 12:50:00,11.11,11.13,11.1,11.12,999266.0,7.6243,7.638,7.6174,7.6312,999266.0
2017-06-06 13:00:00,11.12,11.15,11.11,11.12,1724912.0,7.6312,7.6517,7.6243,7.6312,1724912.0
2017-06-06 13:10:00,11.11,11.12,11.09,11.09,779124.0,7.6243,7.6312,7.6106,7.6106,779124.0
2017-06-06 13:20:00,11.1,11.11,11.09,11.11,349854.0,7.6174,7.6243,7.6106,7.6243,349854.0
2017-06-06 13:30:00,11.1,11.11,11.08,11.09,1056377.0,7.6174,7.6243,7.6037,7.6106,1056377.0
2017-06-06 13:40:00,11.09,11.1,11.08,11.1,279620.0,7.6106,7.6174,7.6037,7.6174,279620.0
2017-06-06 13:50:00,11.1,11.1,11.09,11.09,212004.0,7.6174,7.6174,7.6106,7.6106,212004.0
2017-06-06 14:00:00,11.1,11.1,11.09,11.1,408376.0,7.6174,7.6174,7.6106,7.6174,408376.0
2017-06-06 14:10:00,11.1,11.1,11.09,11.1,436582.0,7.6174,7.6174,7.6106,7.6174,436582.0
2017-06-06 14:20:00,11.1,11.1,11.09,11.09,431947.0,7.6174,7.6174,7.6106,7.6106,431947.0
2017-06-06 14:30:00,11.1,11.11,11.09,11.11,925906.0,7.6174,7.6243,7.6106,7.6243,925906.0
2017-06-06 14:40:00,11.11,11.13,11.1,11.13,450913.0,7.6243,7.638,7.6174,7.638,450913.0
2017-06-06 14:50:00,11.13,11.14,11.12,11.13,824833.0,7.638,7.6449,7.6312,7.638,824833.0
2017-06-06 15:00:00,11.12,11.14,11.12,11.13,391998.0,7.6312,7.6449,7.6312,7.638,391998.0
2017-06-06 15:10:00,11.13,11.14,11.13,11.14,495367.0,7.638,7.6449,7.638,7.6449,495367.0
2017-06-06 15:20:00,11.13,11.17,11.12,11.13,6487078.0,7.638,7.6655,7.6312,7.638,6487078.0
2017-06-06 15:30:00,11.13,11.13,11.12,11.13,546010.0,7.638,7.638,7.6312,7.638,546010.0
2017-06-06 15:40:00,11.13,11.14,11.12,11.13,983822.0,7.638,7.6449,7.6312,7.638,983822.0
2017-06-06 15:50:00,11.13,11.14,11.12,11.12,1933765.0,7.638,7.6449,7.6312,7.6312,1933765.0
2017-06-07 09:30:00,11.16,11.19,11.06,11.07,2259954.0,7.6586,7.6792,7.59,7.5968,2259954.0
2017-06-07 09:40:00,11.07,11.09,11.06,11.09,1401968.0,7.5968,7.6106,7.59,7.6106,1401968.0
2017-06-07 09:50:00,11.08,11.16,11.07,11.14,1876811.0,7.6037,7.6586,7.5968,7.6449,1876811.0
2017-06-07 10:00:00,11.15,11.16,11.12,11.13,1093127.0,7.6517,7.6586,7.6312,7.638,1093127.0
2017-06-07 10:10:00,11.13,11.15,11.12,11.15,813800.0,7.638,7.6517,7.6312,7.6517,813800.0
2017-06-07 10:20:00,11.15,11.15,11.13,11.13,592671.0,7.6517,7.6517,7.638,7.638,592671.0
2017-06-07 10:30:00,11.13,11.14,11.06,11.06,1214552.0,7.638,7.6449,7.59,7.59,1214552.0
2017-06-07 10:40:00,11.06,11.07,11.04,11.04,1581793.0,7.59,7.5968,7.5763,7.5763,1581793.0
2017-06-07 10:50:00,11.04,11.05,11.03,11.04,1338973.0,7.5763,7.5831,7.5694,7.5763,1338973.0
2017-06-07 11:00:00,11.04,11.05,11.03,11.05,844530.0,7.5763,7.5831,7.5694,7.5831,844530.0
2017-06-07 11:10:00,11.05,11.06,11.04,11.04,795369.0,7.5831,7.59,7.5763,7.5763,795369.0
2017-06-07 11:20:00,11.05,11.06,11.03,11.04,795598.0,7.5831,7.59,7.5694,7.5763,795598.0
2017-06-07 11:30:00,11.04,11.06,11.03,11.04,584747.0,7.5763,7.59,7.5694,7.5763,584747.0
2017-06-07 11:40:00,11.04,11.05,11.02,11.03,1047749.0,7.5763,7.5831,7.5625,7.5694,1047749.0
2017-06-07 11:50:00,11.03,11.04,11.02,11.03,1204832.0,7.5694,7.5763,7.5625,7.5694,1204832.0
2017-06-07 12:00:00,11.03,11.07,11.02,11.06,1217105.0,7.5694,7.5968,7.5625,7.59,1217105.0
2017-06-07 12:10:00,11.06,11.08,11.05,11.07,509883.0,7.59,7.6037,7.5831,7.5968,509883.0
2017-06-07 12:20:00,11.08,11.09,11.07,11.09,450163.0,7.6037,7.6106,7.5968,7.6106,450163.0
2017-06-07 12:30:00,11.08,11.09,11.06,11.06,467771.0,7.6037,7.6106,7.59,7.59,467771.0
2017-06-07 12:40:00,11.07,11.07,11.05,11.05,317357.0,7.5968,7.5968,7.5831,7.5831,317357.0
2017-06-07 12:50:00,11.05,11.06,11.04,11.06,391336.0,7.5831,7.59,7.5763,7.59,391336.0
2017-06-07 13:00:00,11.06,11.07,11.05,11.05,389016.0,7.59,7.5968,7.5831,7.5831,389016.0
2017-06-07 13:10:00,11.06,11.06,11.05,11.05,224329.0,7.59,7.59,7.5831,7.5831,224329.0
2017-06-07 13:20:00,11.06,11.08,11.04,11.08,833141.0,7.59,7.6037,7.5763,7.6037,833141.0
2017-06-07 13:30:00,11.08,11.09,11.07,11.09,510096.0,7.6037,7.6106,7.5968,7.6106,510096.0
2017-06-07 13:40:00,11.09,11.09,11.07,11.08,656794.0,7.6106,7.6106,7.5968,7.6037,656794.0
2017-06-07 13:50:00,11.08,11.09,11.07,11.07,474700.0,7.6037,7.6106,7.5968,7.5968,474700.0
2017-06-07 14:00:00,11.07,11.09,11.07,11.09,926292.0,7.5968,7.6106,7.5968,7.6106,926292.0
2017-06-07 14:10:00,11.09,11.09,11.06,11.06,928003.0,7.6106,7.6106,7.59,7.59,928003.0
2017-06-07 14:20:00,11.06,11.07,11.06,11.07,173277.0,7.59,7.5968,7.59,7.5968,173277.0
2017-06-07 14:30:00,11.07,11.07,11.05,11.05,518570.0,7.5968,7.5968,7.5831,7.5831,518570.0
2017-06-07 14:40:00,11.05,11.07,11.05,11.06,446161.0,7.5831,7.5968,7.5831,7.59,446161.0
2017-06-07 14:50:00,11.07,11.07,11.05,11.05,333278.0,7.5968,7.5968,7.5831,7.5831,333278.0
2017-06-07 15:00:00,11.05,11.06,11.04,11.04,650463.0,7.5831,7.59,7.5763,7.5763,650463.0
2017-06-07 15:10:00,11.04,11.05,11.04,11.04,363687.0,7.5763,7.5831,7.5763,7.5763,363687.0
2017-06-07 15:20:00,11.05,11.07,11.04,11.05,823994.0,7.5831,7.5968,7.5763,7.5831,823994.0
2017-06-07 15:30:00,11.05,11.07,11.05,11.07,564769.0,7.5831,7.5968,7.5831,7.5968,564769.0
2017-06-07 15:40:00,11.06,11.08,11.06,11.08,704001.0,7.59,7.6037,7.59,7.6037,704001.0
2017-06-07 15:50:00,11.08,11.08,11.05,11.07,2840928.0,7.6037,7.6037,7.5831,7.5968,2840928.0
2017-06-08 09:30:00,10.94,10.98,10.91,10.96,3495092.0,7.5076,7.5351,7.487,7.5214,3495092.0
2017-06-08 09:40:00,10.96,11.02,10.95,10.96,2061636.0,7.5214,7.5625,7.5145,7.5214,2061636.0
2017-06-08 09:50:00,10.96,10.97,10.94,10.96,1564896.0,7.5214,7.5282,7.5076,7.5214,1564896.0
2017-06-08 10:00:00,10.96,10.96,10.93,10.93,1033154.0,7.5214,7.5214,7.5008,7.5008,1033154.0
2017-06-08 10:10:00,10.93,11.02,10.93,11.0,1669370.0,7.5008,7.5625,7.5008,7.5488,1669370.0
2017-06-08 10:20:00,11.0,11.01,10.98,11.0,1281218.0,7.5488,7.5557,7.5351,7.5488,1281218.0
2017-06-08 10:30:00,10.99,11.01,10.98,11.01,994495.0,7.5419,7.5557,7.5351,7.5557,994495.0
2017-06-08 10:40:00,11.01,11.03,11.0,11.03,775165.0,7.5557,7.5694,7.5488,7.5694,775165.0
2017-06-08 10:50:00,11.03,11.05,11.02,11.04,941250.0,7.5694,7.5831,7.5625,7.5763,941250.0
2017-06-08 11:00:00,11.04,11.04,11.02,11.03,660367.0,7.5763,7.5763,7.5625,7.5694,660367.0
2017-06-08 11:10:00,11.03,11.03,11.01,11.02,694130.0,7.5694,7.5694,7.5557,7.5625,694130.0
2017-06-08 11:20:00,11.02,11.03,11.01,11.01,606651.0,7.5625,7.5694,7.5557,7.5557,606651.0
2017-06-08 11:30:00,11.02,11.04,11.01,11.04,464424.0,7.5625,7.5763,7.5557,7.5763,464424.0
2017-06-08 11:40:00,11.04,11.04,11.02,11.03,453184.0,7.5763,7.5763,7.5625,7.5694,453184.0
2017-06-08 11:50:00,11.03,11.04,11.02,11.04,467598.0,7.5694,7.5763,7.5625,7.5763,467598.0
2017-06-08 12:00:00,11.04,11.05,11.03,11.05,294409.0,7.5763,7.5831,7.5694,7.5831,294409.0
2017-06-08 12:10:00,11.05,11.07,11.04,11.07,631607.0,7.5831,7.5968,7.5763,7.5968,631607.0
2017-06-08 12:20:00,11.07,11.07,11.05,11.05,739245.0,7.5968,7.5968,7.5831,7.5831,739245.0
2017-06-08 12:30:00,11.05,11.07,11.05,11.07,373392.0,7.5831,7.5968,7.5831,7.5968,373392.0
2017-06-08 12:40:00,11.07,11.07,11.06,11.07,166881.0,7.5968,7.5968,7.59,7.5968,166881.0
2017-06-08 12:50:00,11.07,11.07,11.06,11.07,545563.0,7.5968,7.5968,7.59,7.5968,545563.0
2017-06-08 13:00:00,11.07,11.08,11.06,11.08,1148858.0,7.5968,7.6037,7.59,7.6037,1148858.0
2017-06-08 13:10:00,11.08,11.09,11.07,11.09,742096.0,7.6037,7.6106,7.5968,7.6106,742096.0
2017-06-08 13:20:00,11.08,11.1,11.08,11.09,590406.0,7.6037,7.6174,7.6037,7.6106,590406.0
2017-06-08 13:30:00,11.09,11.1,11.08,11.09,303055.0,7.6106,7.6174,7.6037,7.6106,303055.0
2017-06-08 13:40:00,11.1,11.1,11.09,11.1,254472.0,7.6174,7.6174,7.6106,7.6174,254472.0
2017-06-08 13:50:00,11.1,11.1,11.08,11.1,699140.0,7.6174,7.6174,7.6037,7.6174,699140.0
2017-06-08 14:00:00,11.1,11.1,11.08,11.09,545885.0,7.6174,7.6174,7.6037,7.6106,545885.0
2017-06-08 14:10:00,11.09,11.09,11.08,11.09,369250.0,7.6106,7.6106,7.6037,7.6106,369250.0
2017-06-08 14:20:00,11.09,11.09,11.06,11.06,589282.0,7.6106,7.6106,7.59,7.59,589282.0
2017-06-08 14:30:00,11.07,11.08,11.06,11.08,435662.0,7.5968,7.6037,7.59,7.6037,435662.0
2017-06-08 14:40:00,11.08,11.08,11.06,11.06,620807.0,7.6037,7.6037,7.59,7.59,620807.0
2017-06-08 14:50:00,11.07,11.07,11.06,11.07,281124.0,7.5968,7.5968,7.59,7.5968,281124.0
2017-06-08 15:00:00,11.07,11.07,11.06,11.07,495312.0,7.5968,7.5968,7.59,7.5968,495312.0
2017-06-08 15:10:00,11.06,11.07,11.05,11.05,745634.0,7.59,7.5968,7.5831,7.5831,745634.0
2017-06-08 15:20:00,11.06,11.06,11.05,11.05,578083.0,7.59,7.59,7.5831,7.5831,578083.0
2017-06-08 15:30:00,11.06,11.06,11.05,11.05,910190.0,7.59,7.59,7.5831,7.5831,910190.0
2017-06-08 15:40:00,11.05,11.07,11.05,11.07,1546790.0,7.5831,7.5968,7.5831,7.5968,1546790.0
2017-06-08 15:50:00,11.07,11.1,11.06,11.09,3769871.0,7.5968,7.6174,7.59,7.6106,3769871.0
2017-06-09 09:30:00,11.09,11.13,11.07,11.11,1599150.0,7.6106,7.638,7.5968,7.6243,1599150.0
2017-06-09 09:40:00,11.11,11.12,11.04,11.05,833351.0,7.6243,7.6312,7.5763,7.5831,833351.0
2017-06-09 09:50:00,11.05,11.07,11.03,11.04,1495931.0,7.5831,7.5968,7.5694,7.5763,1495931.0
2017-06-09 10:00:00,11.04,11.04,11.01,11.04,965783.0,7.5763,7.5763,7.5557,7.5763,965783.0
2017-06-09 10:10:00,11.03,11.04,11.03,11.04,290126.0,7.5694,7.5763,7.5694,7.5763,290126.0
2017-06-09 10:20:00,11.03,11.06,11.03,11.05,566490.0,7.5694,7.59,7.5694,7.5831,566490.0
2017-06-09 10:30:00,11.06,11.08,11.05,11.06,722325.0,7.59,7.6037,7.5831,7.59,722325.0
2017-06-09 10:40:00,11.05,11.08,11.05,11.07,402129.0,7.5831,7.6037,7.5831,7.5968,402129.0
2017-06-09 10:50:00,11.08,11.08,11.05,11.06,1073139.0,7.6037,7.6037,7.5831,7.59,1073139.0
2017-06-09 11:00:00,11.06,11.07,11.05,11.07,571702.0,7.59,7.5968,7.5831,7.5968,571702.0
2017-06-09 11:10:00,11.07,11.07,11.06,11.06,283121.0,7.5968,7.5968,7.59,7.59,283121.0
2017-06-09 11:20:00,11.06,11.09,11.06,11.09,749447.0,7.59,7.6106,7.59,7.6106,749447.0
2017-06-09 11:30:00,11.09,11.1,11.08,11.09,1002087.0,7.6106,7.6174,7.6037,7.6106,1002087.0
2017-06-09 11:40:00,11.1,11.1,11.08,11.08,449555.0,7.6174,7.6174,7.6037,7.6037,449555.0
2017-06-09 11:50:00,11.08,11.09,11.07,11.07,400198.0,7.6037,7.6106,7.5968,7.5968,400198.0
2017-06-09 12:00:00,11.07,11.08,11.07,11.07,211623.0,7.5968,7.6037,7.5968,7.5968,211623.0
2017-06-09 12:10:00,11.08,11.08,11.07,11.08,535196.0,7.6037,7.6037,7.5968,7.6037,535196.0
2017-06-09 12:20:00,11.08,11.08,11.06,11.06,794378.0,7.6037,7.6037,7.59,7.59,794378.0
2017-06-09 12:30:00,11.07,11.07,11.06,11.07,339375.0,7.5968,7.5968,7.59,7.5968,339375.0
2017-06-09 12:40:00,11.07,11.09,11.06,11.09,470424.0,7.5968,7.6106,7.59,7.6106,470424.0
2017-06-09 12:50:00,11.09,11.1,11.08,11.08,562484.0,7.6106,7.6174,7.6037,7.6037,562484.0
2017-06-09 13:00:00,11.09,11.1,11.08,11.09,315219.0,7.6106,7.6174,7.6037,7.6106,315219.0
2017-06-09 13:10:00,11.1,11.12,11.09,11.12,1019520.0,7.6174,7.6312,7.6106,7.6312,1019520.0
2017-06-09 13:20:00,11.12,11.12,11.11,11.12,155944.0,7.6312,7.6312,7.6243,7.6312,155944.0
2017-06-09 13:30:00,11.12,11.12,11.1,11.1,713765.0,7.6312,7.6312,7.6174,7.6174,713765.0
2017-06-09 13:40:00,11.11,11.11,11.09,11.1,427634.0,7.6243,7.6243,7.6106,7.6174,427634.0
2017-06-09 13:50:00,11.1,11.1,11.09,11.09,557700.0,7.6174,7.6174,7.6106,7.6106,557700.0
2017-06-09 14:00:00,11.09,11.12,11.09,11.12,611053.0,7.6106,7.6312,7.6106,7.6312,611053.0
2017-06-09 14:10:00,11.11,11.15,11.11,11.15,1071036.0,7.6243,7.6517,7.6243,7.6517,1071036.0
2017-06-09 14:20:00,11.14,11.15,11.13,11.13,535644.0,7.6449,7.6517,7.638,7.638,535644.0
2017-06-09 14:30:00,11.13,11.15,11.12,11.13,591720.0,7.638,7.6517,7.6312,7.638,591720.0
2017-06-09 14:40:00,11.13,11.14,11.12,11.13,514630.0,7.638,7.6449,7.6312,7.638,514630.0
2017-06-09 14:50:00,11.13,11.14,11.09,11.1,1216262.0,7.638,7.6449,7.6106,7.6174,1216262.0
2017-06-09 15:00:00,11.1,11.12,11.09,11.1,875216.0,7.6174,7.6312,7.6106,7.6174,875216.0
2017-06-09 15:10:00,11.11,11.12,11.09,11.12,972711.0,7.6243,7.6312,7.6106,7.6312,972711.0
2017-06-09 15:20:00,11.12,11.13,11.11,11.13,654726.0,7.6312,7.638,7.6243,7.638,654726.0
2017-06-09 15:30:00,11.13,11.13,11.11,11.12,889232.0,7.638,7.638,7.6243,7.6312,889232.0
2017-06-09 15:40:00,11.12,11.12,11.1,11.12,898898.0,7.6312,7.6312,7.6174,7.6312,898898.0
2017-06-09 15:50:00,11.12,11.13,11.11,11.12,1760027.0,7.6312,7.638,7.6243,7.6312,1760027.0
2017-06-12 09:30:00,11.13,11.3,11.13,11.3,2925764.0,7.638,7.7547,7.638,7.7547,2925764.0
2017-06-12 09:40:00,11.3,11.34,11.25,11.34,3016114.0,7.7547,7.7821,7.7204,7.7821,3016114.0
2017-06-12 09:50:00,11.34,11.36,11.31,11.34,1700308.0,7.7821,7.7959,7.7615,7.7821,1700308.0
2017-06-12 10:00:00,11.34,11.35,11.3,11.34,1276144.0,7.7821,7.789,7.7547,7.7821,1276144.0
2017-06-12 10:10:00,11.33,11.35,11.3,11.3,1225656.0,7.7753,7.789,7.7547,7.7547,1225656.0
2017-06-12 10:20:00,11.3,11.34,11.3,11.34,868231.0,7.7547,7.7821,7.7547,7.7821,868231.0
2017-06-12 10:30:00,11.34,11.34,11.32,11.34,863771.0,7.7821,7.7821,7.7684,7.7821,863771.0
2017-06-12 10:40:00,11.34,11.35,11.32,11.34,705345.0,7.7821,7.789,7.7684,7.7821,705345.0
2017-06-12 10:50:00,11.33,11.35,11.33,11.33,480011.0,7.7753,7.789,7.7753,7.7753,480011.0
2017-06-12 11:00:00,11.34,11.35,11.31,11.31,728836.0,7.7821,7.789,7.7615,7.7615,728836.0
2017-06-12 11:10:00,11.31,11.33,11.28,11.28,852939.0,7.7615,7.7753,7.741,7.741,852939.0
2017-06-12 11:20:00,11.29,11.31,11.27,11.28,770609.0,7.7478,7.7615,7.7341,7.741,770609.0
2017-06-12 11:30:00,11.28,11.28,11.24,11.24,449035.0,7.741,7.741,7.7135,7.7135,449035.0
2017-06-12 11:40:00,11.25,11.25,11.23,11.25,426477.0,7.7204,7.7204,7.7066,7.7204,426477.0
2017-06-12 11:50:00,11.25,11.25,11.22,11.25,509628.0,7.7204,7.7204,7.6998,7.7204,509628.0
2017-06-12 12:00:00,11.25,11.26,11.24,11.25,253402.0,7.7204,7.7272,7.7135,7.7204,253402.0
2017-06-12 12:10:00,11.25,11.26,11.24,11.26,299074.0,7.7204,7.7272,7.7135,7.7272,299074.0
2017-06-12 12:20:00,11.26,11.26,11.25,11.25,305374.0,7.7272,7.7272,7.7204,7.7204,305374.0
2017-06-12 12:30:00,11.26,11.28,11.25,11.27,315722.0,7.7272,7.741,7.7204,7.7341,315722.0
2017-06-12 12:40:00,11.28,11.28,11.26,11.27,352834.0,7.741,7.741,7.7272,7.7341,352834.0
2017-06-12 12:50:00,11.27,11.31,11.26,11.3,1101289.0,7.7341,7.7615,7.7272,7.7547,1101289.0
2017-06-12 13:00:00,11.3,11.33,11.28,11.33,1514621.0,7.7547,7.7753,7.741,7.7753,1514621.0
2017-06-12 13:10:00,11.33,11.33,11.31,11.32,510183.0,7.7753,7.7753,7.7615,7.7684,510183.0
2017-06-12 13:20:00,11.32,11.33,11.31,11.32,564926.0,7.7684,7.7753,7.7615,7.7684,564926.0
2017-06-12 13:30:00,11.31,11.32,11.31,11.31,235776.0,7.7615,7.7684,7.7615,7.7615,235776.0
2017-06-12 13:40:00,11.32,11.34,11.3,11.32,1345564.0,7.7684,7.7821,7.7547,7.7684,1345564.0
2017-06-12 13:50:00,11.32,11.33,11.31,11.32,383102.0,7.7684,7.7753,7.7615,7.7684,383102.0
2017-06-12 14:00:00,11.32,11.34,11.31,11.34,684500.0,7.7684,7.7821,7.7615,7.7821,684500.0
2017-06-12 14:10:00,11.34,11.34,11.33,11.34,329060.0,7.7821,7.7821,7.7753,7.7821,329060.0
2017-06-12 14:20:00,11.34,11.34,11.32,11.33,441664.0,7.7821,7.7821,7.7684,7.7753,441664.0
2017-06-12 14:30:00,11.33,11.33,11.3,11.3,894906.0,7.7753,7.7753,7.7547,7.7547,894906.0
2017-06-12 14:40:00,11.3,11.31,11.28,11.29,537182.0,7.7547,7.7615,7.741,7.7478,537182.0
2017-06-12 14:50:00,11.29,11.3,11.27,11.29,953352.0,7.7478,7.7547,7.7341,7.7478,953352.0
2017-06-12 15:00:00,11.29,11.3,11.28,11.29,1026754.0,7.7478,7.7547,7.741,7.7478,1026754.0
2017-06-12 15:10:00,11.29,11.3,11.28,11.29,573330.0,7.7478,7.7547,7.741,7.7478,573330.0
2017-06-12 15:20:00,11.29,11.29,11.28,11.29,378250.0,7.7478,7.7478,7.741,7.7478,378250.0
2017-06-12 15:30:00,11.29,11.3,11.28,11.29,837486.0,7.7478,7.7547,7.741,7.7478,837486.0
2017-06-12 15:40:00,11.28,11.29,11.27,11.28,1041571.0,7.741,7.7478,7.7341,7.741,1041571.0
2017-06-12 15:50:00,11.28,11.28,11.27,11.27,1898271.0,7.741,7.741,7.7341,7.7341,1898271.0
2017-06-13 09:30:00,11.31,11.32,11.25,11.27,1688191.0,7.7615,7.7684,7.7204,7.7341,1688191.0
2017-06-13 09:40:00,11.28,11.28,11.17,11.17,1252760.0,7.741,7.741,7.6655,7.6655,1252760.0
2017-06-13 09:50:00,11.17,11.25,11.15,11.24,868424.0,7.6655,7.7204,7.6517,7.7135,868424.0
2017-06-13 10:00:00,11.24,11.32,11.23,11.32,1408617.0,7.7135,7.7684,7.7066,7.7684,1408617.0
2017-06-13 10:10:00,11.32,11.34,11.31,11.34,1402709.0,7.7684,7.7821,7.7615,7.7821,1402709.0
2017-06-13 10:20:00,11.34,11.34,11.31,11.32,862720.0,7.7821,7.7821,7.7615,7.7684,862720.0
2017-06-13 10:30:00,11.32,11.33,11.31,11.33,550121.0,7.7684,7.7753,7.7615,7.7753,550121.0
2017-06-13 10:40:00,11.32,11.34,11.3,11.33,633735.0,7.7684,7.7821,7.7547,7.7753,633735.0
2017-06-13 10:50:00,11.34,11.34,11.32,11.34,545169.0,7.7821,7.7821,7.7684,7.7821,545169.0
2017-06-13 11:00:00,11.33,11.34,11.3,11.3,711268.0,7.7753,7.7821,7.7547,7.7547,711268.0
2017-06-13 11:10:00,11.31,11.32,11.3,11.3,400987.0,7.7615,7.7684,7.7547,7.7547,400987.0
2017-06-13 11:20:00,11.3,11.33,11.3,11.32,582862.0,7.7547,7.7753,7.7547,7.7684,582862.0
2017-06-13 11:30:00,11.32,11.35,11.31,11.35,685029.0,7.7684,7.789,7.7615,7.789,685029.0
2017-06-13 11:40:00,11.34,11.35,11.3,11.3,1881034.0,7.7821,7.789,7.7547,7.7547,1881034.0
2017-06-13 11:50:00,11.3,11.31,11.27,11.27,711478.0,7.7547,7.7615,7.7341,7.7341,711478.0
2017-06-13 12:00:00,11.27,11.29,11.26,11.26,576357.0,7.7341,7.7478,7.7272,7.7272,576357.0
2017-06-13 12:10:00,11.26,11.29,11.26,11.28,303567.0,7.7272,7.7478,7.7272,7.741,303567.0
2017-06-13 12:20:00,11.29,11.3,11.27,11.28,621275.0,7.7478,7.7547,7.7341,7.741,621275.0
2017-06-13 12:30:00,11.28,11.3,11.27,11.29,302644.0,7.741,7.7547,7.7341,7.7478,302644.0
2017-06-13 12:40:00,11.29,11.3,11.28,11.29,323792.0,7.7478,7.7547,7.741,7.7478,323792.0
2017-06-13 12:50:00,11.29,11.29,11.28,11.29,179559.0,7.7478,7.7478,7.741,7.7478,179559.0
2017-06-13 13:00:00,11.29,11.29,11.27,11.27,371661.0,7.7478,7.7478,7.7341,7.7341,371661.0
2017-06-13 13:10:00,11.27,11.28,11.24,11.24,421667.0,7.7341,7.741,7.7135,7.7135,421667.0
2017-06-13 13:20:00,11.24,11.26,11.24,11.26,363656.0,7.7135,7.7272,7.7135,7.7272,363656.0
2017-06-13 13:30:00,11.26,11.26,11.25,11.26,269880.0,7.7272,7.7272,7.7204,7.7272,269880.0
2017-06-13 13:40:00,11.25,11.26,11.25,11.25,186815.0,7.7204,7.7272,7.7204,7.7204,186815.0
2017-06-13 13:50:00,11.25,11.27,11.25,11.27,340337.0,7.7204,7.7341,7.7204,7.7341,340337.0
2017-06-13 14:00:00,11.27,11.29,11.26,11.28,480222.0,7.7341,7.7478,7.7272,7.741,480222.0
2017-06-13 14:10:00,11.28,11.28,11.27,11.28,179345.0,7.741,7.741,7.7341,7.741,179345.0
2017-06-13 14:20:00,11.28,11.29,11.27,11.29,358023.0,7.741,7.7478,7.7341,7.7478,358023.0
2017-06-13 14:30:00,11.29,11.3,11.27,11.28,563247.0,7.7478,7.7547,7.7341,7.741,563247.0
2017-06-13 14:40:00,11.29,11.29,11.28,11.29,176357.0,7.7478,7.7478,7.741,7.7478,176357.0
2017-06-13 14:50:00,11.29,11.3,11.25,11.27,1593045.0,7.7478,7.7547,7.7204,7.7341,1593045.0
2017-06-13 15:00:00,11.27,11.28,11.27,11.28,141890.0,7.7341,7.741,7.7341,7.741,141890.0
2017-06-13 15:10:00,11.28,11.29,11.27,11.29,736145.0,7.741,7.7478,7.7341,7.7478,736145.0
2017-06-13 15:20:00,11.29,11.29,11.27,11.28,304527.0,7.7478,7.7478,7.7341,7.741,304527.0
2017-06-13 15:30:00,11.27,11.28,11.26,11.26,494112.0,7.7341,7.741,7.7272,7.7272,494112.0
2017-06-13 15:40:00,11.27,11.27,11.23,11.27,2062890.0,7.7341,7.7341,7.7066,7.7341,2062890.0
2017-06-13 15:50:00,11.27,11.27,11.26,11.27,1580870.0,7.7341,7.7341,7.7272,7.7341,1580870.0
2017-06-14 09:30:00,11.28,11.29,11.14,11.15,2157794.0,7.741,7.7478,7.6449,7.6517,2157794.0
2017-06-14 09:40:00,11.15,11.2,11.14,11.19,2143579.0,7.6517,7.6861,7.6449,7.6792,2143579.0
2017-06-14 09:50:00,11.18,11.19,11.11,11.12,2019501.0,7.6723,7.6792,7.6243,7.6312,2019501.0
2017-06-14 10:00:00,11.12,11.14,11.11,11.13,1086477.0,7.6312,7.6449,7.6243,7.638,1086477.0
2017-06-14 10:10:00,11.13,11.17,11.11,11.15,2652332.0,7.638,7.6655,7.6243,7.6517,2652332.0
2017-06-14 10:20:00,11.14,11.17,11.13,11.15,1923616.0,7.6449,7.6655,7.638,7.6517,1923616.0
2017-06-14 10:30:00,11.15,11.15,11.1,11.13,1682533.0,7.6517,7.6517,7.6174,7.638,1682533.0
2017-06-14 10:40:00,11.14,11.14,11.11,11.13,646503.0,7.6449,7.6449,7.6243,7.638,646503.0
2017-06-14 10:50:00,11.13,11.14,11.11,11.11,418444.0,7.638,7.6449,7.6243,7.6243,418444.0
2017-06-14 11:00:00,11.12,11.12,11.11,11.11,265528.0,7.6312,7.6312,7.6243,7.6243,265528.0
2017-06-14 11:10:00,11.11,11.14,11.11,11.13,1268272.0,7.6243,7.6449,7.6243,7.638,1268272.0
2017-06-14 11:20:00,11.13,11.15,11.13,11.13,565130.0,7.638,7.6517,7.638,7.638,565130.0
2017-06-14 11:30:00,11.13,11.14,11.11,11.11,852176.0,7.638,7.6449,7.6243,7.6243,852176.0
2017-06-14 11:40:00,11.12,11.12,11.1,11.1,704353.0,7.6312,7.6312,7.6174,7.6174,704353.0
2017-06-14 11:50:00,11.1,11.12,11.1,11.11,638863.0,7.6174,7.6312,7.6174,7.6243,638863.0
2017-06-14 12:00:00,11.1,11.11,11.1,11.11,229558.0,7.6174,7.6243,7.6174,7.6243,229558.0
2017-06-14 12:10:00,11.11,11.13,11.1,11.13,439429.0,7.6243,7.638,7.6174,7.638,439429.0
2017-06-14 12:20:00,11.12,11.13,11.11,11.11,422239.0,7.6312,7.638,7.6243,7.6243,422239.0
2017-06-14 12:30:00,11.12,11.12,11.09,11.09,845118.0,7.6312,7.6312,7.6106,7.6106,845118.0
2017-06-14 12:40:00,11.1,11.1,11.06,11.1,2006841.0,7.6174,7.6174,7.59,7.6174,2006841.0
2017-06-14 12:50:00,11.1,11.1,11.09,11.1,115624.0,7.6174,7.6174,7.6106,7.6174,115624.0
2017-06-14 13:00:00,11.1,11.11,11.09,11.11,359510.0,7.6174,7.6243,7.6106,7.6243,359510.0
2017-06-14 13:10:00,11.11,11.12,11.1,11.12,291918.0,7.6243,7.6312,7.6174,7.6312,291918.0
2017-06-14 13:20:00,11.12,11.12,11.1,11.11,645763.0,7.6312,7.6312,7.6174,7.6243,645763.0
2017-06-14 13:30:00,11.11,11.12,11.09,11.1,696202.0,7.6243,7.6312,7.6106,7.6174,696202.0
2017-06-14 13:40:00,11.1,11.11,11.09,11.1,180684.0,7.6174,7.6243,7.6106,7.6174,180684.0
2017-06-14 13:50:00,11.11,11.11,11.09,11.11,600025.0,7.6243,7.6243,7.6106,7.6243,600025.0
2017-06-14 14:00:00,11.11,11.13,11.09,11.11,791102.0,7.6243,7.638,7.6106,7.6243,791102.0
2017-06-14 14:10:00,11.11,11.13,11.1,11.11,883265.0,7.6243,7.638,7.6174,7.6243,883265.0
2017-06-14 14:20:00,11.11,11.13,11.1,11.12,964996.0,7.6243,7.638,7.6174,7.6312,964996.0
2017-06-14 14:30:00,11.12,11.15,11.11,11.15,1015839.0,7.6312,7.6517,7.6243,7.6517,1015839.0
2017-06-14 14:40:00,11.15,11.15,11.09,11.13,1754778.0,7.6517,7.6517,7.6106,7.638,1754778.0
2017-06-14 14:50:00,11.14,11.14,11.11,11.13,910611.0,7.6449,7.6449,7.6243,7.638,910611.0
2017-06-14 15:00:00,11.13,11.15,11.12,11.13,673854.0,7.638,7.6517,7.6312,7.638,673854.0
2017-06-14 15:10:00,11.13,11.19,11.13,11.19,1882339.0,7.638,7.6792,7.638,7.6792,1882339.0
2017-06-14 15:20:00,11.19,11.22,11.18,11.21,2235327.0,7.6792,7.6998,7.6723,7.6929,2235327.0
2017-06-14 15:30:00,11.22,11.23,11.21,11.22,956901.0,7.6998,7.7066,7.6929,7.6998,956901.0
2017-06-14 15:40:00,11.22,11.22,11.2,11.21,1154690.0,7.6998,7.6998,7.6861,7.6929,1154690.0
2017-06-14 15:50:00,11.21,11.22,11.2,11.22,1568147.0,7.6929,7.6998,7.6861,7.6998,1568147.0
2017-06-15 09:30:00,11.15,11.21,11.14,11.2,1376841.0,7.6517,7.6929,7.6449,7.6861,1376841.0
2017-06-15 09:40:00,11.2,11.2,11.17,11.19,741879.0,7.6861,7.6861,7.6655,7.6792,741879.0
2017-06-15 09:50:00,11.19,11.19,11.15,11.18,1695759.0,7.6792,7.6792,7.6517,7.6723,1695759.0
2017-06-15 10:00:00,11.18,11.21,11.16,11.2,1256277.0,7.6723,7.6929,7.6586,7.6861,1256277.0
2017-06-15 10:10:00,11.2,11.23,11.19,11.21,1139383.0,7.6861,7.7066,7.6792,7.6929,1139383.0
2017-06-15 10:20:00,11.21,11.21,11.19,11.19,401000.0,7.6929,7.6929,7.6792,7.6792,401000.0
2017-06-15 10:30:00,11.2,11.23,11.19,11.22,649955.0,7.6861,7.7066,7.6792,7.6998,649955.0
2017-06-15 10:40:00,11.23,11.25,11.21,11.22,938346.0,7.7066,7.7204,7.6929,7.6998,938346.0
2017-06-15 10:50:00,11.21,11.23,11.2,11.23,582347.0,7.6929,7.7066,7.6861,7.7066,582347.0
2017-06-15 11:00:00,11.23,11.24,11.22,11.22,449015.0,7.7066,7.7135,7.6998,7.6998,449015.0
2017-06-15 11:10:00,11.23,11.23,11.2,11.21,507197.0,7.7066,7.7066,7.6861,7.6929,507197.0
2017-06-15 11:20:00,11.21,11.24,11.2,11.24,616160.0,7.6929,7.7135,7.6861,7.7135,616160.0
2017-06-15 11:30:00,11.24,11.25,11.23,11.24,391051.0,7.7135,7.7204,7.7066,7.7135,391051.0
2017-06-15 11:40:00,11.24,11.25,11.23,11.25,283624.0,7.7135,7.7204,7.7066,7.7204,283624.0
2017-06-15 11:50:00,11.25,11.25,11.24,11.25,193763.0,7.7204,7.7204,7.7135,7.7204,193763.0
2017-06-15 12:00:00,11.25,11.26,11.22,11.24,1300914.0,7.7204,7.7272,7.6998,7.7135,1300914.0
2017-06-15 12:10:00,11.24,11.24,11.23,11.23,191498.0,7.7135,7.7135,7.7066,7.7066,191498.0
2017-06-15 12:20:00,11.24,11.24,11.21,11.21,406527.0,7.7135,7.7135,7.6929,7.6929,406527.0
2017-06-15 12:30:00,11.21,11.23,11.21,11.23,227784.0,7.6929,7.7066,7.6929,7.7066,227784.0
2017-06-15 12:40:00,11.23,11.24,11.22,11.24,319645.0,7.7066,7.7135,7.6998,7.7135,319645.0
2017-06-15 12:50:00,11.24,11.24,11.23,11.24,96137.0,7.7135,7.7135,7.7066,7.7135,96137.0
2017-06-15 13:00:00,11.24,11.26,11.23,11.23,1616115.0,7.7135,7.7272,7.7066,7.7066,1616115.0
2017-06-15 13:10:00,11.24,11.25,11.23,11.24,202061.0,7.7135,7.7204,7.7066,7.7135,202061.0
2017-06-15 13:20:00,11.23,11.24,11.22,11.23,239150.0,7.7066,7.7135,7.6998,7.7066,239150.0
2017-06-15 13:30:00,11.22,11.25,11.22,11.24,284003.0,7.6998,7.7204,7.6998,7.7135,284003.0
2017-06-15 13:40:00,11.24,11.25,11.22,11.24,293174.0,7.7135,7.7204,7.6998,7.7135,293174.0
2017-06-15 13:50:00,11.24,11.24,11.23,11.24,248225.0,7.7135,7.7135,7.7066,7.7135,248225.0
2017-06-15 14:00:00,11.24,11.25,11.23,11.25,264798.0,7.7135,7.7204,7.7066,7.7204,264798.0
2017-06-15 14:10:00,11.25,11.27,11.24,11.26,1288541.0,7.7204,7.7341,7.7135,7.7272,1288541.0
2017-06-15 14:20:00,11.26,11.29,11.25,11.26,1537156.0,7.7272,7.7478,7.7204,7.7272,1537156.0
2017-06-15 14:30:00,11.27,11.27,11.25,11.25,206583.0,7.7341,7.7341,7.7204,7.7204,206583.0
2017-06-15 14:40:00,11.25,11.26,11.23,11.24,491190.0,7.7204,7.7272,7.7066,7.7135,491190.0
2017-06-15 14:50:00,11.24,11.25,11.23,11.24,388900.0,7.7135,7.7204,7.7066,7.7135,388900.0
2017-06-15 15:00:00,11.24,11.26,11.23,11.26,477295.0,7.7135,7.7272,7.7066,7.7272,477295.0
2017-06-15 15:10:00,11.26,11.26,11.25,11.26,240522.0,7.7272,7.7272,7.7204,7.7272,240522.0
2017-06-15 15:20:00,11.25,11.26,11.24,11.25,457932.0,7.7204,7.7272,7.7135,7.7204,457932.0
2017-06-15 15:30:00,11.25,11.26,11.23,11.24,752956.0,7.7204,7.7272,7.7066,7.7135,752956.0
2017-06-15 15:40:00,11.24,11.24,11.2,11.24,1944275.0,7.7135,7.7135,7.6861,7.7135,1944275.0
2017-06-15 15:50:00,11.24,11.24,11.23,11.24,1346990.0,7.7135,7.7135,7.7066,7.7135,1346990.0
2017-06-16 09:30:00,11.24,11.24,11.15,11.16,4097969.0,7.7135,7.7135,7.6517,7.6586,4097969.0
2017-06-16 09:40:00,11.15,11.19,11.15,11.16,1058069.0,7.6517,7.6792,7.6517,7.6586,1058069.0
2017-06-16 09:50:00,11.16,11.17,11.12,11.14,1294153.0,7.6586,7.6655,7.6312,7.6449,1294153.0
2017-06-16 10:00:00,11.13,11.15,11.12,11.13,1010732.0,7.638,7.6517,7.6312,7.638,1010732.0
2017-06-16 10:10:00,11.13,11.14,11.12,11.14,733878.0,7.638,7.6449,7.6312,7.6449,733878.0
2017-06-16 10:20:00,11.13,11.14,11.1,11.12,819884.0,7.638,7.6449,7.6174,7.6312,819884.0
2017-06-16 10:30:00,11.12,11.14,11.09,11.13,1951101.0,7.6312,7.6449,7.6106,7.638,1951101.0
2017-06-16 10:40:00,11.13,11.15,11.11,11.12,952746.0,7.638,7.6517,7.6243,7.6312,952746.0
2017-06-16 10:50:00,11.12,11.12,11.08,11.09,1008403.0,7.6312,7.6312,7.6037,7.6106,1008403.0
2017-06-16 11:00:00,11.09,11.11,11.09,11.1,582214.0,7.6106,7.6243,7.6106,7.6174,582214.0
2017-06-16 11:10:00,11.1,11.13,11.09,11.11,925764.0,7.6174,7.638,7.6106,7.6243,925764.0
2017-06-16 11:20:00,11.11,11.13,11.11,11.13,385240.0,7.6243,7.638,7.6243,7.638,385240.0
2017-06-16 11:30:00,11.13,11.14,11.12,11.13,600796.0,7.638,7.6449,7.6312,7.638,600796.0
2017-06-16 11:40:00,11.13,11.14,11.12,11.13,550778.0,7.638,7.6449,7.6312,7.638,550778.0
2017-06-16 11:50:00,11.13,11.13,11.11,11.11,362472.0,7.638,7.638,7.6243,7.6243,362472.0
2017-06-16 12:00:00,11.12,11.14,11.11,11.13,398821.0,7.6312,7.6449,7.6243,7.638,398821.0
2017-06-16 12:10:00,11.12,11.14,11.12,11.14,358031.0,7.6312,7.6449,7.6312,7.6449,358031.0
2017-06-16 12:20:00,11.13,11.14,11.13,11.13,229338.0,7.638,7.6449,7.638,7.638,229338.0
2017-06-16 12:30:00,11.14,11.14,11.12,11.13,337957.0,7.6449,7.6449,7.6312,7.638,337957.0
2017-06-16 12:40:00,11.13,11.13,11.11,11.12,373897.0,7.638,7.638,7.6243,7.6312,373897.0
2017-06-16 12:50:00,11.12,11.12,11.11,11.12,428478.0,7.6312,7.6312,7.6243,7.6312,428478.0
2017-06-16 13:00:00,11.12,11.12,11.09,11.1,902559.0,7.6312,7.6312,7.6106,7.6174,902559.0
2017-06-16 13:10:00,11.1,11.1,11.09,11.1,269553.0,7.6174,7.6174,7.6106,7.6174,269553.0
2017-06-16 13:20:00,11.09,11.12,11.07,11.1,2113889.0,7.6106,7.6312,7.5968,7.6174,2113889.0
2017-06-16 13:30:00,11.1,11.11,11.1,11.11,182365.0,7.6174,7.6243,7.6174,7.6243,182365.0
2017-06-16 13:40:00,11.11,11.12,11.1,11.12,296809.0,7.6243,7.6312,7.6174,7.6312,296809.0
2017-06-16 13:50:00,11.12,11.12,11.1,11.1,492880.0,7.6312,7.6312,7.6174,7.6174,492880.0
2017-06-16 14:00:00,11.11,11.11,11.09,11.09,304601.0,7.6243,7.6243,7.6106,7.6106,304601.0
2017-06-16 14:10:00,11.09,11.11,11.09,11.11,496776.0,7.6106,7.6243,7.6106,7.6243,496776.0
2017-06-16 14:20:00,11.11,11.12,11.1,11.11,603886.0,7.6243,7.6312,7.6174,7.6243,603886.0
2017-06-16 14:30:00,11.11,11.12,11.1,11.12,383329.0,7.6243,7.6312,7.6174,7.6312,383329.0
2017-06-16 14:40:00,11.12,11.12,11.08,11.12,1939258.0,7.6312,7.6312,7.6037,7.6312,1939258.0
2017-06-16 14:50:00,11.12,11.14,11.11,11.13,413363.0,7.6312,7.6449,7.6243,7.638,413363.0
2017-06-16 15:00:00,11.14,11.17,11.13,11.15,2432402.0,7.6449,7.6655,7.638,7.6517,2432402.0
2017-06-16 15:10:00,11.15,11.16,11.14,11.15,573302.0,7.6517,7.6586,7.6449,7.6517,573302.0
2017-06-16 15:20:00,11.15,11.18,11.14,11.17,964034.0,7.6517,7.6723,7.6449,7.6655,964034.0
2017-06-16 15:30:00,11.17,11.21,11.16,11.18,1380469.0,7.6655,7.6929,7.6586,7.6723,1380469.0
2017-06-16 15:40:00,11.18,11.2,11.18,11.2,868240.0,7.6723,7.6861,7.6723,7.6861,868240.0
2017-06-16 15:50:00,11.2,11.21,11.19,11.2,3367787.0,7.6861,7.6929,7.6792,7.6861,3367787.0
2017-06-19 09:30:00,11.2,11.23,11.18,11.2,1465819.0,7.6861,7.7066,7.6723,7.6861,1465819.0
2017-06-19 09:40:00,11.2,11.23,11.18,11.22,773839.0,7.6861,7.7066,7.6723,7.6998,773839.0
2017-06-19 09:50:00,11.23,11.24,11.21,11.22,1081305.0,7.7066,7.7135,7.6929,7.6998,1081305.0
2017-06-19 10:00:00,11.21,11.24,11.2,11.24,849262.0,7.6929,7.7135,7.6861,7.7135,849262.0
2017-06-19 10:10:00,11.23,11.25,11.23,11.25,406613.0,7.7066,7.7204,7.7066,7.7204,406613.0
2017-06-19 10:20:00,11.24,11.28,11.24,11.26,1273768.0,7.7135,7.741,7.7135,7.7272,1273768.0
2017-06-19 10:30:00,11.27,11.28,11.24,11.27,1360884.0,7.7341,7.741,7.7135,7.7341,1360884.0
2017-06-19 10:40:00,11.27,11.27,11.25,11.26,312735.0,7.7341,7.7341,7.7204,7.7272,312735.0
2017-06-19 10:50:00,11.26,11.28,11.25,11.28,528705.0,7.7272,7.741,7.7204,7.741,528705.0
2017-06-19 11:00:00,11.28,11.28,11.26,11.26,650674.0,7.741,7.741,7.7272,7.7272,650674.0
2017-06-19 11:10:00,11.27,11.27,11.23,11.24,566184.0,7.7341,7.7341,7.7066,7.7135,566184.0
2017-06-19 11:20:00,11.23,11.24,11.21,11.22,699886.0,7.7066,7.7135,7.6929,7.6998,699886.0
2017-06-19 11:30:00,11.22,11.25,11.22,11.23,568984.0,7.6998,7.7204,7.6998,7.7066,568984.0
2017-06-19 11:40:00,11.24,11.24,11.22,11.22,368543.0,7.7135,7.7135,7.6998,7.6998,368543.0
2017-06-19 11:50:00,11.23,11.24,11.22,11.24,305757.0,7.7066,7.7135,7.6998,7.7135,305757.0
2017-06-19 12:00:00,11.24,11.24,11.23,11.24,164457.0,7.7135,7.7135,7.7066,7.7135,164457.0
2017-06-19 12:10:00,11.24,11.24,11.23,11.24,193716.0,7.7135,7.7135,7.7066,7.7135,193716.0
2017-06-19 12:20:00,11.24,11.25,11.23,11.24,479013.0,7.7135,7.7204,7.7066,7.7135,479013.0
2017-06-19 12:30:00,11.24,11.24,11.22,11.24,515210.0,7.7135,7.7135,7.6998,7.7135,515210.0
2017-06-19 12:40:00,11.23,11.24,11.23,11.24,232624.0,7.7066,7.7135,7.7066,7.7135,232624.0
2017-06-19 12:50:00,11.23,11.27,11.23,11.25,2114238.0,7.7066,7.7341,7.7066,7.7204,2114238.0
2017-06-19 13:00:00,11.25,11.26,11.23,11.25,1154357.0,7.7204,7.7272,7.7066,7.7204,1154357.0
2017-06-19 13:10:00,11.25,11.25,11.22,11.25,979582.0,7.7204,7.7204,7.6998,7.7204,979582.0
2017-06-19 13:20:00,11.25,11.25,11.23,11.24,304224.0,7.7204,7.7204,7.7066,7.7135,304224.0
2017-06-19 13:30:00,11.23,11.26,11.23,11.24,639913.0,7.7066,7.7272,7.7066,7.7135,639913.0
2017-06-19 13:40:00,11.24,11.25,11.23,11.25,306201.0,7.7135,7.7204,7.7066,7.7204,306201.0
2017-06-19 13:50:00,11.24,11.25,11.23,11.25,408061.0,7.7135,7.7204,7.7066,7.7204,408061.0
2017-06-19 14:00:00,11.25,11.26,11.24,11.26,253840.0,7.7204,7.7272,7.7135,7.7272,253840.0
2017-06-19 14:10:00,11.26,11.26,11.25,11.25,259494.0,7.7272,7.7272,7.7204,7.7204,259494.0
2017-06-19 14:20:00,11.26,11.26,11.23,11.23,776520.0,7.7272,7.7272,7.7066,7.7066,776520.0
2017-06-19 14:30:00,11.24,11.25,11.23,11.23,530981.0,7.7135,7.7204,7.7066,7.7066,530981.0
2017-06-19 14:40:00,11.23,11.24,11.23,11.24,255735.0,7.7066,7.7135,7.7066,7.7135,255735.0
2017-06-19 14:50:00,11.24,11.25,11.23,11.24,360238.0,7.7135,7.7204,7.7066,7.7135,360238.0
2017-06-19 15:00:00,11.24,11.25,11.23,11.25,334612.0,7.7135,7.7204,7.7066,7.7204,334612.0
2017-06-19 15:10:00,11.25,11.25,11.23,11.24,586759.0,7.7204,7.7204,7.7066,7.7135,586759.0
2017-06-19 15:20:00,11.23,11.25,11.23,11.25,283495.0,7.7066,7.7204,7.7066,7.7204,283495.0
2017-06-19 15:30:00,11.24,11.25,11.23,11.23,611797.0,7.7135,7.7204,7.7066,7.7066,611797.0
2017-06-19 15:40:00,11.24,11.26,11.23,11.25,3317095.0,7.7135,7.7272,7.7066,7.7204,3317095.0
2017-06-19 15:50:00,11.25,11.25,11.22,11.23,2530156.0,7.7204,7.7204,7.6998,7.7066,2530156.0
2017-06-20 09:30:00,11.21,11.22,11.13,11.14,2703220.0,7.6929,7.6998,7.638,7.6449,2703220.0
2017-06-20 09:40:00,11.14,11.16,11.12,11.15,1217805.0,7.6449,7.6586,7.6312,7.6517,1217805.0
2017-06-20 09:50:00,11.15,11.17,11.13,11.13,808500.0,7.6517,7.6655,7.638,7.638,808500.0
2017-06-20 10:00:00,11.14,11.18,11.13,11.17,642720.0,7.6449,7.6723,7.638,7.6655,642720.0
2017-06-20 10:10:00,11.18,11.18,11.17,11.18,348708.0,7.6723,7.6723,7.6655,7.6723,348708.0
2017-06-20 10:20:00,11.18,11.2,11.17,11.19,871320.0,7.6723,7.6861,7.6655,7.6792,871320.0
2017-06-20 10:30:00,11.19,11.19,11.17,11.18,434212.0,7.6792,7.6792,7.6655,7.6723,434212.0
2017-06-20 10:40:00,11.18,11.19,11.17,11.19,280798.0,7.6723,7.6792,7.6655,7.6792,280798.0
2017-06-20 10:50:00,11.19,11.19,11.17,11.19,567059.0,7.6792,7.6792,7.6655,7.6792,567059.0
2017-06-20 11:00:00,11.19,11.2,11.18,11.19,292060.0,7.6792,7.6861,7.6723,7.6792,292060.0
2017-06-20 11:10:00,11.2,11.2,11.17,11.18,652896.0,7.6861,7.6861,7.6655,7.6723,652896.0
2017-06-20 11:20:00,11.18,11.19,11.17,11.19,336425.0,7.6723,7.6792,7.6655,7.6792,336425.0
2017-06-20 11:30:00,11.18,11.2,11.18,11.19,706329.0,7.6723,7.6861,7.6723,7.6792,706329.0
2017-06-20 11:40:00,11.19,11.2,11.16,11.19,1446561.0,7.6792,7.6861,7.6586,7.6792,1446561.0
2017-06-20 11:50:00,11.18,11.19,11.18,11.18,214218.0,7.6723,7.6792,7.6723,7.6723,214218.0
2017-06-20 12:00:00,11.19,11.19,11.16,11.19,1265723.0,7.6792,7.6792,7.6586,7.6792,1265723.0
2017-06-20 12:10:00,11.19,11.19,11.17,11.18,476805.0,7.6792,7.6792,7.6655,7.6723,476805.0
2017-06-20 12:20:00,11.17,11.18,11.15,11.16,348411.0,7.6655,7.6723,7.6517,7.6586,348411.0
2017-06-20 12:30:00,11.16,11.17,11.15,11.17,386138.0,7.6586,7.6655,7.6517,7.6655,386138.0
2017-06-20 12:40:00,11.17,11.18,11.15,11.16,905751.0,7.6655,7.6723,7.6517,7.6586,905751.0
2017-06-20 12:50:00,11.16,11.16,11.15,11.16,378241.0,7.6586,7.6586,7.6517,7.6586,378241.0
2017-06-20 13:00:00,11.16,11.17,11.15,11.16,492615.0,7.6586,7.6655,7.6517,7.6586,492615.0
2017-06-20 13:10:00,11.16,11.16,11.15,11.15,176412.0,7.6586,7.6586,7.6517,7.6517,176412.0
2017-06-20 13:20:00,11.15,11.16,11.14,11.15,953821.0,7.6517,7.6586,7.6449,7.6517,953821.0
2017-06-20 13:30:00,11.16,11.16,11.15,11.15,211148.0,7.6586,7.6586,7.6517,7.6517,211148.0
2017-06-20 13:40:00,11.15,11.16,11.15,11.16,122881.0,7.6517,7.6586,7.6517,7.6586,122881.0
2017-06-20 13:50:00,11.16,11.16,11.15,11.16,216198.0,7.6586,7.6586,7.6517,7.6586,216198.0
2017-06-20 14:00:00,11.16,11.16,11.15,11.16,236828.0,7.6586,7.6586,7.6517,7.6586,236828.0
2017-06-20 14:10:00,11.16,11.16,11.15,11.16,219976.0,7.6586,7.6586,7.6517,7.6586,219976.0
2017-06-20 14:20:00,11.16,11.16,11.15,11.16,408014.0,7.6586,7.6586,7.6517,7.6586,408014.0
2017-06-20 14:30:00,11.16,11.17,11.15,11.16,1034435.0,7.6586,7.6655,7.6517,7.6586,1034435.0
2017-06-20 14:40:00,11.15,11.16,11.14,11.14,394214.0,7.6517,7.6586,7.6449,7.6449,394214.0
2017-06-20 14:50:00,11.14,11.16,11.14,11.16,464390.0,7.6449,7.6586,7.6449,7.6586,464390.0
2017-06-20 15:00:00,11.16,11.16,11.15,11.16,371574.0,7.6586,7.6586,7.6517,7.6586,371574.0
2017-06-20 15:10:00,11.15,11.16,11.13,11.15,1072915.0,7.6517,7.6586,7.638,7.6517,1072915.0
2017-06-20 15:20:00,11.15,11.15,11.14,11.14,258883.0,7.6517,7.6517,7.6449,7.6449,258883.0
2017-06-20 15:30:00,11.15,11.15,11.12,11.13,986655.0,7.6517,7.6517,7.6312,7.638,986655.0
2017-06-20 15:40:00,11.13,11.14,11.09,11.12,5218021.0,7.638,7.6449,7.6106,7.6312,5218021.0
2017-06-20 15:50:00,11.12,11.13,11.11,11.12,1969465.0,7.6312,7.638,7.6243,7.6312,1969465.0
2017-06-21 09:30:00,11.15,11.15,11.1,11.11,1644344.0,7.6517,7.6517,7.6174,7.6243,1644344.0
2017-06-21 09:40:00,11.12,11.14,11.11,11.14,1170212.0,7.6312,7.6449,7.6243,7.6449,1170212.0
2017-06-21 09:50:00,11.13,11.14,11.12,11.13,994753.0,7.638,7.6449,7.6312,7.638,994753.0
2017-06-21 10:00:00,11.12,11.13,11.1,11.12,793110.0,7.6312,7.638,7.6174,7.6312,793110.0
2017-06-21 10:10:00,11.11,11.13,11.09,11.11,3297957.0,7.6243,7.638,7.6106,7.6243,3297957.0
2017-06-21 10:20:00,11.12,11.12,11.1,11.1,359385.0,7.6312,7.6312,7.6174,7.6174,359385.0
2017-06-21 10:30:00,11.1,11.12,11.08,11.1,1033055.0,7.6174,7.6312,7.6037,7.6174,1033055.0
2017-06-21 10:40:00,11.1,11.12,11.08,11.09,742613.0,7.6174,7.6312,7.6037,7.6106,742613.0
2017-06-21 10:50:00,11.09,11.09,11.06,11.08,2276736.0,7.6106,7.6106,7.59,7.6037,2276736.0
2017-06-21 11:00:00,11.08,11.08,11.03,11.05,1498039.0,7.6037,7.6037,7.5694,7.5831,1498039.0
2017-06-21 11:10:00,11.06,11.06,11.05,11.06,494489.0,7.59,7.59,7.5831,7.59,494489.0
2017-06-21 11:20:00,11.06,11.07,11.04,11.04,765370.0,7.59,7.5968,7.5763,7.5763,765370.0
2017-06-21 11:30:00,11.04,11.06,11.04,11.04,659883.0,7.5763,7.59,7.5763,7.5763,659883.0
2017-06-21 11:40:00,11.04,11.07,11.04,11.05,564969.0,7.5763,7.5968,7.5763,7.5831,564969.0
2017-06-21 11:50:00,11.06,11.06,11.05,11.05,138689.0,7.59,7.59,7.5831,7.5831,138689.0
2017-06-21 12:00:00,11.06,11.08,11.04,11.08,555683.0,7.59,7.6037,7.5763,7.6037,555683.0
2017-06-21 12:10:00,11.08,11.08,11.06,11.07,205335.0,7.6037,7.6037,7.59,7.5968,205335.0
2017-06-21 12:20:00,11.07,11.09,11.06,11.08,1243466.0,7.5968,7.6106,7.59,7.6037,1243466.0
2017-06-21 12:30:00,11.08,11.08,11.05,11.05,466168.0,7.6037,7.6037,7.5831,7.5831,466168.0
2017-06-21 12:40:00,11.05,11.06,11.02,11.04,1425277.0,7.5831,7.59,7.5625,7.5763,1425277.0
2017-06-21 12:50:00,11.05,11.05,11.03,11.04,309238.0,7.5831,7.5831,7.5694,7.5763,309238.0
2017-06-21 13:00:00,11.03,11.05,11.02,11.03,594847.0,7.5694,7.5831,7.5625,7.5694,594847.0
2017-06-21 13:10:00,11.02,11.05,11.02,11.04,662614.0,7.5625,7.5831,7.5625,7.5763,662614.0
2017-06-21 13:20:00,11.03,11.05,11.03,11.04,451323.0,7.5694,7.5831,7.5694,7.5763,451323.0
2017-06-21 13:30:00,11.04,11.04,11.02,11.04,449533.0,7.5763,7.5763,7.5625,7.5763,449533.0
2017-06-21 13:40:00,11.04,11.04,11.02,11.03,255429.0,7.5763,7.5763,7.5625,7.5694,255429.0
2017-06-21 13:50:00,11.03,11.03,11.01,11.01,436640.0,7.5694,7.5694,7.5557,7.5557,436640.0
2017-06-21 14:00:00,11.01,11.03,11.0,11.02,926574.0,7.5557,7.5694,7.5488,7.5625,926574.0
2017-06-21 14:10:00,11.02,11.04,11.02,11.03,335671.0,7.5625,7.5763,7.5625,7.5694,335671.0
2017-06-21 14:20:00,11.04,11.04,11.01,11.03,1624670.0,7.5763,7.5763,7.5557,7.5694,1624670.0
2017-06-21 14:30:00,11.03,11.05,11.01,11.04,1040727.0,7.5694,7.5831,7.5557,7.5763,1040727.0
2017-06-21 14:40:00,11.04,11.05,11.04,11.04,189283.0,7.5763,7.5831,7.5763,7.5763,189283.0
2017-06-21 14:50:00,11.05,11.05,11.03,11.03,384906.0,7.5831,7.5831,7.5694,7.5694,384906.0
2017-06-21 15:00:00,11.03,11.04,11.03,11.04,401870.0,7.5694,7.5763,7.5694,7.5763,401870.0
2017-06-21 15:10:00,11.04,11.06,11.04,11.05,614058.0,7.5763,7.59,7.5763,7.5831,614058.0
2017-06-21 15:20:00,11.06,11.06,11.05,11.05,542122.0,7.59,7.59,7.5831,7.5831,542122.0
2017-06-21 15:30:00,11.06,11.06,11.04,11.04,680121.0,7.59,7.59,7.5763,7.5763,680121.0
2017-06-21 15:40:00,11.04,11.06,11.04,11.05,864893.0,7.5763,7.59,7.5763,7.5831,864893.0
2017-06-21 15:50:00,11.05,11.06,11.04,11.05,2024205.0,7.5831,7.59,7.5763,7.5831,2024205.0
2017-06-22 09:30:00,11.02,11.05,11.0,11.03,1873327.0,7.5625,7.5831,7.5488,7.5694,1873327.0
2017-06-22 09:40:00,11.03,11.05,11.0,11.03,1621010.0,7.5694,7.5831,7.5488,7.5694,1621010.0
2017-06-22 09:50:00,11.02,11.06,11.02,11.05,653104.0,7.5625,7.59,7.5625,7.5831,653104.0
2017-06-22 10:00:00,11.06,11.07,11.04,11.05,638619.0,7.59,7.5968,7.5763,7.5831,638619.0
2017-06-22 10:10:00,11.05,11.08,11.04,11.08,435647.0,7.5831,7.6037,7.5763,7.6037,435647.0
2017-06-22 10:20:00,11.08,11.09,11.06,11.07,563903.0,7.6037,7.6106,7.59,7.5968,563903.0
2017-06-22 10:30:00,11.08,11.08,11.05,11.06,370661.0,7.6037,7.6037,7.5831,7.59,370661.0
2017-06-22 10:40:00,11.07,11.11,11.06,11.09,643825.0,7.5968,7.6243,7.59,7.6106,643825.0
2017-06-22 10:50:00,11.1,11.11,11.09,11.1,686978.0,7.6174,7.6243,7.6106,7.6174,686978.0
2017-06-22 11:00:00,11.1,11.12,11.09,11.12,556712.0,7.6174,7.6312,7.6106,7.6312,556712.0
2017-06-22 11:10:00,11.12,11.12,11.1,11.11,468059.0,7.6312,7.6312,7.6174,7.6243,468059.0
2017-06-22 11:20:00,11.11,11.12,11.1,11.11,375612.0,7.6243,7.6312,7.6174,7.6243,375612.0
2017-06-22 11:30:00,11.11,11.11,11.09,11.1,252725.0,7.6243,7.6243,7.6106,7.6174,252725.0
2017-06-22 11:40:00,11.09,11.1,11.09,11.1,233393.0,7.6106,7.6174,7.6106,7.6174,233393.0
2017-06-22 11:50:00,11.1,11.11,11.09,11.11,272776.0,7.6174,7.6243,7.6106,7.6243,272776.0
2017-06-22 12:00:00,11.11,11.13,11.1,11.12,1028280.0,7.6243,7.638,7.6174,7.6312,1028280.0
2017-06-22 12:10:00,11.12,11.12,11.11,11.12,116128.0,7.6312,7.6312,7.6243,7.6312,116128.0
2017-06-22 12:20:00,11.12,11.12,11.11,11.12,168117.0,7.6312,7.6312,7.6243,7.6312,168117.0
2017-06-22 12:30:00,11.12,11.12,11.11,11.12,218809.0,7.6312,7.6312,7.6243,7.6312,218809.0
2017-06-22 12:40:00,11.12,11.12,11.11,11.11,252720.0,7.6312,7.6312,7.6243,7.6243,252720.0
2017-06-22 12:50:00,11.12,11.12,11.1,11.12,518485.0,7.6312,7.6312,7.6174,7.6312,518485.0
2017-06-22 13:00:00,11.11,11.13,11.11,11.13,340064.0,7.6243,7.638,7.6243,7.638,340064.0
2017-06-22 13:10:00,11.13,11.13,11.11,11.13,409865.0,7.638,7.638,7.6243,7.638,409865.0
2017-06-22 13:20:00,11.13,11.15,11.12,11.13,1723404.0,7.638,7.6517,7.6312,7.638,1723404.0
2017-06-22 13:30:00,11.13,11.14,11.13,11.13,93672.0,7.638,7.6449,7.638,7.638,93672.0
2017-06-22 13:40:00,11.13,11.14,11.11,11.13,1093494.0,7.638,7.6449,7.6243,7.638,1093494.0
2017-06-22 13:50:00,11.13,11.15,11.12,11.13,999259.0,7.638,7.6517,7.6312,7.638,999259.0
2017-06-22 14:00:00,11.13,11.15,11.13,11.15,351298.0,7.638,7.6517,7.638,7.6517,351298.0
2017-06-22 14:10:00,11.14,11.17,11.12,11.17,2861257.0,7.6449,7.6655,7.6312,7.6655,2861257.0
2017-06-22 14:20:00,11.17,11.18,11.15,11.17,442063.0,7.6655,7.6723,7.6517,7.6655,442063.0
2017-06-22 14:30:00,11.18,11.18,11.16,11.17,635532.0,7.6723,7.6723,7.6586,7.6655,635532.0
2017-06-22 14:40:00,11.17,11.18,11.16,11.16,220621.0,7.6655,7.6723,7.6586,7.6586,220621.0
2017-06-22 14:50:00,11.16,11.17,11.13,11.14,1447974.0,7.6586,7.6655,7.638,7.6449,1447974.0
2017-06-22 15:00:00,11.15,11.15,11.14,11.15,213920.0,7.6517,7.6517,7.6449,7.6517,213920.0
2017-06-22 15:10:00,11.15,11.15,11.14,11.15,225854.0,7.6517,7.6517,7.6449,7.6517,225854.0
2017-06-22 15:20:00,11.15,11.15,11.14,11.14,188481.0,7.6517,7.6517,7.6449,7.6449,188481.0
2017-06-22 15:30:00,11.14,11.15,11.13,11.14,607992.0,7.6449,7.6517,7.638,7.6449,607992.0
2017-06-22 15:40:00,11.13,11.14,11.13,11.13,417156.0,7.638,7.6449,7.638,7.638,417156.0
2017-06-22 15:50:00,11.13,11.14,11.13,11.13,877337.0,7.638,7.6449,7.638,7.638,877337.0
2017-06-23 09:30:00,11.11,11.13,11.06,11.06,1469123.0,7.6243,7.638,7.59,7.59,1469123.0
2017-06-23 09:40:00,11.06,11.07,11.05,11.06,691741.0,7.59,7.5968,7.5831,7.59,691741.0
2017-06-23 09:50:00,11.06,11.06,11.04,11.06,918480.0,7.59,7.59,7.5763,7.59,918480.0
2017-06-23 10:00:00,11.05,11.09,11.03,11.04,1503505.0,7.5831,7.6106,7.5694,7.5763,1503505.0
2017-06-23 10:10:00,11.04,11.05,11.02,11.03,1353420.0,7.5763,7.5831,7.5625,7.5694,1353420.0
2017-06-23 10:20:00,11.03,11.03,11.02,11.03,743868.0,7.5694,7.5694,7.5625,7.5694,743868.0
2017-06-23 10:30:00,11.03,11.04,11.01,11.03,1917048.0,7.5694,7.5763,7.5557,7.5694,1917048.0
2017-06-23 10:40:00,11.03,11.03,11.0,11.03,1875172.0,7.5694,7.5694,7.5488,7.5694,1875172.0
2017-06-23 10:50:00,11.03,11.03,11.01,11.03,1251899.0,7.5694,7.5694,7.5557,7.5694,1251899.0
2017-06-23 11:00:00,11.03,11.03,11.01,11.03,847595.0,7.5694,7.5694,7.5557,7.5694,847595.0
2017-06-23 11:10:00,11.03,11.03,11.0,11.02,1896468.0,7.5694,7.5694,7.5488,7.5625,1896468.0
2017-06-23 11:20:00,11.02,11.03,11.01,11.02,901005.0,7.5625,7.5694,7.5557,7.5625,901005.0
2017-06-23 11:30:00,11.02,11.03,11.01,11.02,673921.0,7.5625,7.5694,7.5557,7.5625,673921.0
2017-06-23 11:40:00,11.02,11.02,11.01,11.02,291054.0,7.5625,7.5625,7.5557,7.5625,291054.0
2017-06-23 11:50:00,11.02,11.03,11.01,11.02,332007.0,7.5625,7.5694,7.5557,7.5625,332007.0
2017-06-23 12:00:00,11.03,11.04,11.01,11.03,1278839.0,7.5694,7.5763,7.5557,7.5694,1278839.0
2017-06-23 12:10:00,11.02,11.04,11.02,11.02,974440.0,7.5625,7.5763,7.5625,7.5625,974440.0
2017-06-23 12:20:00,11.03,11.05,11.02,11.04,733885.0,7.5694,7.5831,7.5625,7.5763,733885.0
2017-06-23 12:30:00,11.04,11.06,11.02,11.03,2191338.0,7.5763,7.59,7.5625,7.5694,2191338.0
2017-06-23 12:40:00,11.04,11.05,11.03,11.05,236670.0,7.5763,7.5831,7.5694,7.5831,236670.0
2017-06-23 12:50:00,11.04,11.06,11.04,11.05,1255457.0,7.5763,7.59,7.5763,7.5831,1255457.0
2017-06-23 13:00:00,11.05,11.05,11.03,11.04,977859.0,7.5831,7.5831,7.5694,7.5763,977859.0
2017-06-23 13:10:00,11.04,11.05,11.03,11.04,600827.0,7.5763,7.5831,7.5694,7.5763,600827.0
2017-06-23 13:20:00,11.04,11.05,11.03,11.05,363488.0,7.5763,7.5831,7.5694,7.5831,363488.0
2017-06-23 13:30:00,11.05,11.05,11.04,11.05,251589.0,7.5831,7.5831,7.5763,7.5831,251589.0
2017-06-23 13:40:00,11.04,11.07,11.04,11.07,706692.0,7.5763,7.5968,7.5763,7.5968,706692.0
2017-06-23 13:50:00,11.07,11.09,11.06,11.08,786529.0,7.5968,7.6106,7.59,7.6037,786529.0
2017-06-23 14:00:00,11.08,11.08,11.06,11.06,491416.0,7.6037,7.6037,7.59,7.59,491416.0
2017-06-23 14:10:00,11.06,11.07,11.05,11.05,428710.0,7.59,7.5968,7.5831,7.5831,428710.0
2017-06-23 14:20:00,11.05,11.06,11.03,11.03,1266873.0,7.5831,7.59,7.5694,7.5694,1266873.0
2017-06-23 14:30:00,11.04,11.04,11.03,11.04,222766.0,7.5763,7.5763,7.5694,7.5763,222766.0
2017-06-23 14:40:00,11.04,11.04,11.02,11.04,1431155.0,7.5763,7.5763,7.5625,7.5763,1431155.0
2017-06-23 14:50:00,11.04,11.05,11.03,11.04,374143.0,7.5763,7.5831,7.5694,7.5763,374143.0
2017-06-23 15:00:00,11.04,11.05,11.02,11.04,1255997.0,7.5763,7.5831,7.5625,7.5763,1255997.0
2017-06-23 15:10:00,11.04,11.05,11.03,11.04,446045.0,7.5763,7.5831,7.5694,7.5763,446045.0
2017-06-23 15:20:00,11.04,11.05,11.01,11.04,2320757.0,7.5763,7.5831,7.5557,7.5763,2320757.0
2017-06-23 15:30:00,11.04,11.06,11.03,11.04,913815.0,7.5763,7.59,7.5694,7.5763,913815.0
2017-06-23 15:40:00,11.04,11.05,11.03,11.04,785953.0,7.5763,7.5831,7.5694,7.5763,785953.0
2017-06-23 15:50:00,11.04,11.05,11.04,11.04,2265829.0,7.5763,7.5831,7.5763,7.5763,2265829.0
2017-06-26 09:30:00,11.06,11.11,11.05,11.11,1424076.0,7.59,7.6243,7.5831,7.6243,1424076.0
2017-06-26 09:40:00,11.11,11.18,11.11,11.14,1600049.0,7.6243,7.6723,7.6243,7.6449,1600049.0
2017-06-26 09:50:00,11.13,11.16,11.13,11.16,977284.0,7.638,7.6586,7.638,7.6586,977284.0
2017-06-26 10:00:00,11.16,11.18,11.14,11.17,952902.0,7.6586,7.6723,7.6449,7.6655,952902.0
2017-06-26 10:10:00,11.18,11.18,11.14,11.14,573196.0,7.6723,7.6723,7.6449,7.6449,573196.0
2017-06-26 10:20:00,11.14,11.15,11.12,11.13,648303.0,7.6449,7.6517,7.6312,7.638,648303.0
2017-06-26 10:30:00,11.13,11.15,11.13,11.14,567475.0,7.638,7.6517,7.638,7.6449,567475.0
2017-06-26 10:40:00,11.14,11.15,11.12,11.13,670798.0,7.6449,7.6517,7.6312,7.638,670798.0
2017-06-26 10:50:00,11.14,11.14,11.12,11.14,326384.0,7.6449,7.6449,7.6312,7.6449,326384.0
2017-06-26 11:00:00,11.14,11.14,11.1,11.1,788800.0,7.6449,7.6449,7.6174,7.6174,788800.0
2017-06-26 11:10:00,11.11,11.11,11.09,11.09,280570.0,7.6243,7.6243,7.6106,7.6106,280570.0
2017-06-26 11:20:00,11.1,11.11,11.09,11.1,504634.0,7.6174,7.6243,7.6106,7.6174,504634.0
2017-06-26 11:30:00,11.1,11.1,11.08,11.09,497241.0,7.6174,7.6174,7.6037,7.6106,497241.0
2017-06-26 11:40:00,11.1,11.11,11.09,11.1,509654.0,7.6174,7.6243,7.6106,7.6174,509654.0
2017-06-26 11:50:00,11.1,11.1,11.09,11.09,236535.0,7.6174,7.6174,7.6106,7.6106,236535.0
2017-06-26 12:00:00,11.1,11.1,11.09,11.1,223704.0,7.6174,7.6174,7.6106,7.6174,223704.0
2017-06-26 12:10:00,11.09,11.12,11.09,11.11,768136.0,7.6106,7.6312,7.6106,7.6243,768136.0
2017-06-26 12:20:00,11.1,11.12,11.08,11.12,1341725.0,7.6174,7.6312,7.6037,7.6312,1341725.0
2017-06-26 12:30:00,11.11,11.12,11.1,11.12,237081.0,7.6243,7.6312,7.6174,7.6312,237081.0
2017-06-26 12:40:00,11.12,11.13,11.11,11.13,237653.0,7.6312,7.638,7.6243,7.638,237653.0
2017-06-26 12:50:00,11.13,11.14,11.12,11.13,284994.0,7.638,7.6449,7.6312,7.638,284994.0
2017-06-26 13:00:00,11.14,11.14,11.13,11.13,141081.0,7.6449,7.6449,7.638,7.638,141081.0
2017-06-26 13:10:00,11.13,11.14,11.12,11.13,454492.0,7.638,7.6449,7.6312,7.638,454492.0
2017-06-26 13:20:00,11.13,11.15,11.13,11.15,354130.0,7.638,7.6517,7.638,7.6517,354130.0
2017-06-26 13:30:00,11.14,11.15,11.13,11.15,510788.0,7.6449,7.6517,7.638,7.6517,510788.0
2017-06-26 13:40:00,11.14,11.15,11.14,11.15,183529.0,7.6449,7.6517,7.6449,7.6517,183529.0
2017-06-26 13:50:00,11.15,11.15,11.14,11.15,323732.0,7.6517,7.6517,7.6449,7.6517,323732.0
2017-06-26 14:00:00,11.15,11.18,11.14,11.18,1192129.0,7.6517,7.6723,7.6449,7.6723,1192129.0
2017-06-26 14:10:00,11.18,11.2,11.16,11.18,3337685.0,7.6723,7.6861,7.6586,7.6723,3337685.0
2017-06-26 14:20:00,11.18,11.18,11.17,11.18,162521.0,7.6723,7.6723,7.6655,7.6723,162521.0
2017-06-26 14:30:00,11.18,11.18,11.16,11.17,338942.0,7.6723,7.6723,7.6586,7.6655,338942.0
2017-06-26 14:40:00,11.17,11.18,11.16,11.18,290411.0,7.6655,7.6723,7.6586,7.6723,290411.0
2017-06-26 14:50:00,11.18,11.2,11.16,11.18,1674877.0,7.6723,7.6861,7.6586,7.6723,1674877.0
2017-06-26 15:00:00,11.19,11.2,11.18,11.18,469402.0,7.6792,7.6861,7.6723,7.6723,469402.0
2017-06-26 15:10:00,11.19,11.19,11.18,11.19,299111.0,7.6792,7.6792,7.6723,7.6792,299111.0
2017-06-26 15:20:00,11.19,11.19,11.18,11.19,211149.0,7.6792,7.6792,7.6723,7.6792,211149.0
2017-06-26 15:30:00,11.19,11.19,11.18,11.19,206056.0,7.6792,7.6792,7.6723,7.6792,206056.0
2017-06-26 15:40:00,11.18,11.19,11.18,11.18,455913.0,7.6723,7.6792,7.6723,7.6723,455913.0
2017-06-26 15:50:00,11.19,11.19,11.18,11.18,1829973.0,7.6792,7.6792,7.6723,7.6723,1829973.0
2017-06-27 09:30:00,11.17,11.17,11.1,11.1,1776276.0,7.6655,7.6655,7.6174,7.6174,1776276.0
2017-06-27 09:40:00,11.11,11.12,11.06,11.08,1513387.0,7.6243,7.6312,7.59,7.6037,1513387.0
2017-06-27 09:50:00,11.08,11.15,11.07,11.15,804462.0,7.6037,7.6517,7.5968,7.6517,804462.0
2017-06-27 10:00:00,11.15,11.17,11.12,11.13,989936.0,7.6517,7.6655,7.6312,7.638,989936.0
2017-06-27 10:10:00,11.13,11.14,11.12,11.13,333249.0,7.638,7.6449,7.6312,7.638,333249.0
2017-06-27 10:20:00,11.13,11.15,11.12,11.13,593962.0,7.638,7.6517,7.6312,7.638,593962.0
2017-06-27 10:30:00,11.13,11.17,11.13,11.17,347750.0,7.638,7.6655,7.638,7.6655,347750.0
2017-06-27 10:40:00,11.17,11.17,11.15,11.16,637526.0,7.6655,7.6655,7.6517,7.6586,637526.0
2017-06-27 10:50:00,11.16,11.17,11.14,11.17,1182894.0,7.6586,7.6655,7.6449,7.6655,1182894.0
2017-06-27 11:00:00,11.17,11.18,11.16,11.17,421235.0,7.6655,7.6723,7.6586,7.6655,421235.0
2017-06-27 11:10:00,11.18,11.18,11.16,11.17,372620.0,7.6723,7.6723,7.6586,7.6655,372620.0
2017-06-27 11:20:00,11.17,11.19,11.16,11.17,433969.0,7.6655,7.6792,7.6586,7.6655,433969.0
2017-06-27 11:30:00,11.18,11.18,11.17,11.18,173410.0,7.6723,7.6723,7.6655,7.6723,173410.0
2017-06-27 11:40:00,11.18,11.2,11.17,11.19,1202719.0,7.6723,7.6861,7.6655,7.6792,1202719.0
2017-06-27 11:50:00,11.19,11.2,11.18,11.18,775556.0,7.6792,7.6861,7.6723,7.6723,775556.0
2017-06-27 12:00:00,11.19,11.19,11.18,11.19,114364.0,7.6792,7.6792,7.6723,7.6792,114364.0
2017-06-27 12:10:00,11.19,11.19,11.17,11.19,503377.0,7.6792,7.6792,7.6655,7.6792,503377.0
2017-06-27 12:20:00,11.18,11.19,11.16,11.17,384733.0,7.6723,7.6792,7.6586,7.6655,384733.0
2017-06-27 12:30:00,11.17,11.17,11.15,11.16,270083.0,7.6655,7.6655,7.6517,7.6586,270083.0
2017-06-27 12:40:00,11.15,11.16,11.14,11.14,277604.0,7.6517,7.6586,7.6449,7.6449,277604.0
2017-06-27 12:50:00,11.14,11.16,11.14,11.16,353073.0,7.6449,7.6586,7.6449,7.6586,353073.0
2017-06-27 13:00:00,11.16,11.16,11.14,11.14,437275.0,7.6586,7.6586,7.6449,7.6449,437275.0
2017-06-27 13:10:00,11.15,11.15,11.12,11.14,1128071.0,7.6517,7.6517,7.6312,7.6449,1128071.0
2017-06-27 13:20:00,11.13,11.14,11.12,11.12,225182.0,7.638,7.6449,7.6312,7.6312,225182.0
2017-06-27 13:30:00,11.12,11.13,11.1,11.11,747507.0,7.6312,7.638,7.6174,7.6243,747507.0
2017-06-27 13:40:00,11.11,11.12,11.09,11.11,522608.0,7.6243,7.6312,7.6106,7.6243,522608.0
2017-06-27 13:50:00,11.1,11.13,11.1,11.12,474849.0,7.6174,7.638,7.6174,7.6312,474849.0
2017-06-27 14:00:00,11.12,11.12,11.1,11.1,482663.0,7.6312,7.6312,7.6174,7.6174,482663.0
2017-06-27 14:10:00,11.1,11.12,11.1,11.11,713999.0,7.6174,7.6312,7.6174,7.6243,713999.0
2017-06-27 14:20:00,11.11,11.12,11.09,11.12,770479.0,7.6243,7.6312,7.6106,7.6312,770479.0
2017-06-27 14:30:00,11.12,11.14,11.11,11.13,427984.0,7.6312,7.6449,7.6243,7.638,427984.0
2017-06-27 14:40:00,11.12,11.14,11.12,11.14,351431.0,7.6312,7.6449,7.6312,7.6449,351431.0
2017-06-27 14:50:00,11.13,11.14,11.11,11.13,1432101.0,7.638,7.6449,7.6243,7.638,1432101.0
2017-06-27 15:00:00,11.13,11.15,11.13,11.13,649449.0,7.638,7.6517,7.638,7.638,649449.0
2017-06-27 15:10:00,11.13,11.15,11.13,11.15,508272.0,7.638,7.6517,7.638,7.6517,508272.0
2017-06-27 15:20:00,11.15,11.15,11.14,11.15,463497.0,7.6517,7.6517,7.6449,7.6517,463497.0
2017-06-27 15:30:00,11.15,11.15,11.12,11.13,720756.0,7.6517,7.6517,7.6312,7.638,720756.0
2017-06-27 15:40:00,11.13,11.13,11.1,11.1,543183.0,7.638,7.638,7.6174,7.6174,543183.0
2017-06-27 15:50:00,11.11,11.11,11.08,11.08,2316818.0,7.6243,7.6243,7.6037,7.6037,2316818.0
2017-06-28 09:30:00,11.11,11.17,11.11,11.14,1466030.0,7.6243,7.6655,7.6243,7.6449,1466030.0
2017-06-28 09:40:00,11.14,11.14,11.1,11.1,870995.0,7.6449,7.6449,7.6174,7.6174,870995.0
2017-06-28 09:50:00,11.1,11.11,11.08,11.09,932414.0,7.6174,7.6243,7.6037,7.6106,932414.0
2017-06-28 10:00:00,11.09,11.13,11.08,11.11,1152590.0,7.6106,7.638,7.6037,7.6243,1152590.0
2017-06-28 10:10:00,11.12,11.13,11.11,11.12,597885.0,7.6312,7.638,7.6243,7.6312,597885.0
2017-06-28 10:20:00,11.13,11.13,11.1,11.1,322414.0,7.638,7.638,7.6174,7.6174,322414.0
2017-06-28 10:30:00,11.1,11.11,11.07,11.09,1865882.0,7.6174,7.6243,7.5968,7.6106,1865882.0
2017-06-28 10:40:00,11.1,11.12,11.09,11.11,1000884.0,7.6174,7.6312,7.6106,7.6243,1000884.0
2017-06-28 10:50:00,11.11,11.13,11.1,11.13,884497.0,7.6243,7.638,7.6174,7.638,884497.0
2017-06-28 11:00:00,11.12,11.15,11.12,11.13,530152.0,7.6312,7.6517,7.6312,7.638,530152.0
2017-06-28 11:10:00,11.13,11.14,11.13,11.14,190938.0,7.638,7.6449,7.638,7.6449,190938.0
2017-06-28 11:20:00,11.14,11.14,11.12,11.14,509743.0,7.6449,7.6449,7.6312,7.6449,509743.0
2017-06-28 11:30:00,11.13,11.14,11.13,11.13,295523.0,7.638,7.6449,7.638,7.638,295523.0
2017-06-28 11:40:00,11.13,11.14,11.11,11.11,608878.0,7.638,7.6449,7.6243,7.6243,608878.0
2017-06-28 11:50:00,11.11,11.15,11.1,11.15,987230.0,7.6243,7.6517,7.6174,7.6517,987230.0
2017-06-28 12:00:00,11.14,11.15,11.13,11.14,357184.0,7.6449,7.6517,7.638,7.6449,357184.0
2017-06-28 12:10:00,11.14,11.14,11.13,11.14,352027.0,7.6449,7.6449,7.638,7.6449,352027.0
2017-06-28 12:20:00,11.13,11.14,11.13,11.13,429303.0,7.638,7.6449,7.638,7.638,429303.0
2017-06-28 12:30:00,11.13,11.14,11.13,11.14,320887.0,7.638,7.6449,7.638,7.6449,320887.0
2017-06-28 12:40:00,11.14,11.16,11.13,11.16,992271.0,7.6449,7.6586,7.638,7.6586,992271.0
2017-06-28 12:50:00,11.16,11.16,11.14,11.15,702950.0,7.6586,7.6586,7.6449,7.6517,702950.0
2017-06-28 13:00:00,11.15,11.16,11.14,11.16,343886.0,7.6517,7.6586,7.6449,7.6586,343886.0
2017-06-28 13:10:00,11.16,11.16,11.15,11.16,258955.0,7.6586,7.6586,7.6517,7.6586,258955.0
2017-06-28 13:20:00,11.16,11.17,11.15,11.17,457427.0,7.6586,7.6655,7.6517,7.6655,457427.0
2017-06-28 13:30:00,11.17,11.17,11.15,11.16,663390.0,7.6655,7.6655,7.6517,7.6586,663390.0
2017-06-28 13:40:00,11.16,11.16,11.15,11.16,319815.0,7.6586,7.6586,7.6517,7.6586,319815.0
2017-06-28 13:50:00,11.16,11.17,11.15,11.17,634760.0,7.6586,7.6655,7.6517,7.6655,634760.0
2017-06-28 14:00:00,11.17,11.17,11.15,11.16,613319.0,7.6655,7.6655,7.6517,7.6586,613319.0
2017-06-28 14:10:00,11.16,11.16,11.15,11.15,342703.0,7.6586,7.6586,7.6517,7.6517,342703.0
2017-06-28 14:20:00,11.16,11.16,11.13,11.13,716362.0,7.6586,7.6586,7.638,7.638,716362.0
2017-06-28 14:30:00,11.13,11.14,11.13,11.13,301438.0,7.638,7.6449,7.638,7.638,301438.0
2017-06-28 14:40:00,11.13,11.14,11.13,11.13,297634.0,7.638,7.6449,7.638,7.638,297634.0
2017-06-28 14:50:00,11.14,11.14,11.12,11.14,609303.0,7.6449,7.6449,7.6312,7.6449,609303.0
2017-06-28 15:00:00,11.13,11.14,11.12,11.13,559162.0,7.638,7.6449,7.6312,7.638,559162.0
2017-06-28 15:10:00,11.13,11.14,11.11,11.12,512323.0,7.638,7.6449,7.6243,7.6312,512323.0
2017-06-28 15:20:00,11.11,11.12,11.09,11.11,1371914.0,7.6243,7.6312,7.6106,7.6243,1371914.0
2017-06-28 15:30:00,11.11,11.11,11.1,11.11,377590.0,7.6243,7.6243,7.6174,7.6243,377590.0
2017-06-28 15:40:00,11.11,11.11,11.09,11.09,957299.0,7.6243,7.6243,7.6106,7.6106,957299.0
2017-06-28 15:50:00,11.1,11.1,11.09,11.1,1467464.0,7.6174,7.6174,7.6106,7.6174,1467464.0
2017-06-29 09:30:00,11.13,11.17,11.09,11.14,1648661.0,7.638,7.6655,7.6106,7.6449,1648661.0
2017-06-29 09:40:00,11.14,11.18,11.13,11.17,1028197.0,7.6449,7.6723,7.638,7.6655,1028197.0
2017-06-29 09:50:00,11.17,11.18,11.13,11.13,587981.0,7.6655,7.6723,7.638,7.638,587981.0
2017-06-29 10:00:00,11.13,11.14,11.12,11.14,582014.0,7.638,7.6449,7.6312,7.6449,582014.0
2017-06-29 10:10:00,11.13,11.14,11.12,11.13,509721.0,7.638,7.6449,7.6312,7.638,509721.0
2017-06-29 10:20:00,11.13,11.16,11.12,11.15,911871.0,7.638,7.6586,7.6312,7.6517,911871.0
2017-06-29 10:30:00,11.16,11.19,11.15,11.18,964244.0,7.6586,7.6792,7.6517,7.6723,964244.0
2017-06-29 10:40:00,11.18,11.2,11.17,11.2,699077.0,7.6723,7.6861,7.6655,7.6861,699077.0
2017-06-29 10:50:00,11.19,11.2,11.19,11.19,283296.0,7.6792,7.6861,7.6792,7.6792,283296.0
2017-06-29 11:00:00,11.2,11.2,11.19,11.2,609379.0,7.6861,7.6861,7.6792,7.6861,609379.0
2017-06-29 11:10:00,11.19,11.2,11.17,11.18,1285686.0,7.6792,7.6861,7.6655,7.6723,1285686.0
2017-06-29 11:20:00,11.18,11.2,11.16,11.17,1640321.0,7.6723,7.6861,7.6586,7.6655,1640321.0
2017-06-29 11:30:00,11.16,11.17,11.13,11.13,642517.0,7.6586,7.6655,7.638,7.638,642517.0
2017-06-29 11:40:00,11.13,11.14,11.11,11.13,820624.0,7.638,7.6449,7.6243,7.638,820624.0
2017-06-29 11:50:00,11.12,11.13,11.1,11.11,452126.0,7.6312,7.638,7.6174,7.6243,452126.0
2017-06-29 12:00:00,11.11,11.12,11.1,11.12,678485.0,7.6243,7.6312,7.6174,7.6312,678485.0
2017-06-29 12:10:00,11.12,11.13,11.11,11.12,568089.0,7.6312,7.638,7.6243,7.6312,568089.0
2017-06-29 12:20:00,11.12,11.13,11.11,11.11,302160.0,7.6312,7.638,7.6243,7.6243,302160.0
2017-06-29 12:30:00,11.12,11.12,11.1,11.11,344169.0,7.6312,7.6312,7.6174,7.6243,344169.0
2017-06-29 12:40:00,11.11,11.13,11.1,11.12,529836.0,7.6243,7.638,7.6174,7.6312,529836.0
2017-06-29 12:50:00,11.11,11.13,11.11,11.12,394543.0,7.6243,7.638,7.6243,7.6312,394543.0
2017-06-29 13:00:00,11.12,11.14,11.11,11.12,870710.0,7.6312,7.6449,7.6243,7.6312,870710.0
2017-06-29 13:10:00,11.12,11.12,11.08,11.09,986207.0,7.6312,7.6312,7.6037,7.6106,986207.0
2017-06-29 13:20:00,11.08,11.1,11.07,11.08,836876.0,7.6037,7.6174,7.5968,7.6037,836876.0
2017-06-29 13:30:00,11.08,11.1,11.07,11.09,1237557.0,7.6037,7.6174,7.5968,7.6106,1237557.0
2017-06-29 13:40:00,11.09,11.1,11.08,11.1,481887.0,7.6106,7.6174,7.6037,7.6174,481887.0
2017-06-29 13:50:00,11.09,11.11,11.09,11.11,642833.0,7.6106,7.6243,7.6106,7.6243,642833.0
2017-06-29 14:00:00,11.11,11.11,11.08,11.1,624378.0,7.6243,7.6243,7.6037,7.6174,624378.0
2017-06-29 14:10:00,11.11,11.14,11.1,11.14,826675.0,7.6243,7.6449,7.6174,7.6449,826675.0
2017-06-29 14:20:00,11.13,11.15,11.13,11.14,415602.0,7.638,7.6517,7.638,7.6449,415602.0
2017-06-29 14:30:00,11.15,11.15,11.14,11.15,194420.0,7.6517,7.6517,7.6449,7.6517,194420.0
2017-06-29 14:40:00,11.15,11.16,11.14,11.16,392142.0,7.6517,7.6586,7.6449,7.6586,392142.0
2017-06-29 14:50:00,11.15,11.16,11.14,11.15,712010.0,7.6517,7.6586,7.6449,7.6517,712010.0
2017-06-29 15:00:00,11.14,11.16,11.14,11.16,315882.0,7.6449,7.6586,7.6449,7.6586,315882.0
2017-06-29 15:10:00,11.16,11.18,11.15,11.18,727707.0,7.6586,7.6723,7.6517,7.6723,727707.0
2017-06-29 15:20:00,11.18,11.18,11.15,11.17,693258.0,7.6723,7.6723,7.6517,7.6655,693258.0
2017-06-29 15:30:00,11.17,11.18,11.16,11.17,685583.0,7.6655,7.6723,7.6586,7.6655,685583.0
2017-06-29 15:40:00,11.17,11.18,11.16,11.16,948987.0,7.6655,7.6723,7.6586,7.6586,948987.0
2017-06-29 15:50:00,11.16,11.18,11.16,11.16,1701805.0,7.6586,7.6723,7.6586,7.6586,1701805.0
2017-06-30 09:30:00,11.18,11.24,11.16,11.23,2699276.0,7.6723,7.7135,7.6586,7.7066,2699276.0
2017-06-30 09:40:00,11.23,11.27,11.21,11.26,2504516.0,7.7066,7.7341,7.6929,7.7272,2504516.0
2017-06-30 09:50:00,11.26,11.28,11.25,11.28,1271798.0,7.7272,7.741,7.7204,7.741,1271798.0
2017-06-30 10:00:00,11.28,11.28,11.25,11.27,1073933.0,7.741,7.741,7.7204,7.7341,1073933.0
2017-06-30 10:10:00,11.27,11.27,11.23,11.25,714476.0,7.7341,7.7341,7.7066,7.7204,714476.0
2017-06-30 10:20:00,11.25,11.25,11.23,11.24,216866.0,7.7204,7.7204,7.7066,7.7135,216866.0
2017-06-30 10:30:00,11.23,11.24,11.21,11.21,375744.0,7.7066,7.7135,7.6929,7.6929,375744.0
2017-06-30 10:40:00,11.21,11.22,11.19,11.19,524670.0,7.6929,7.6998,7.6792,7.6792,524670.0
2017-06-30 10:50:00,11.2,11.2,11.18,11.18,534135.0,7.6861,7.6861,7.6723,7.6723,534135.0
2017-06-30 11:00:00,11.19,11.21,11.18,11.21,407930.0,7.6792,7.6929,7.6723,7.6929,407930.0
2017-06-30 11:10:00,11.21,11.21,11.19,11.19,214605.0,7.6929,7.6929,7.6792,7.6792,214605.0
2017-06-30 11:20:00,11.19,11.22,11.19,11.21,528996.0,7.6792,7.6998,7.6792,7.6929,528996.0
2017-06-30 11:30:00,11.21,11.25,11.2,11.23,1209574.0,7.6929,7.7204,7.6861,7.7066,1209574.0
2017-06-30 11:40:00,11.24,11.25,11.21,11.21,835295.0,7.7135,7.7204,7.6929,7.6929,835295.0
2017-06-30 11:50:00,11.21,11.22,11.21,11.21,152913.0,7.6929,7.6998,7.6929,7.6929,152913.0
2017-06-30 12:00:00,11.21,11.22,11.21,11.21,140331.0,7.6929,7.6998,7.6929,7.6929,140331.0
2017-06-30 12:10:00,11.21,11.22,11.19,11.19,300767.0,7.6929,7.6998,7.6792,7.6792,300767.0
2017-06-30 12:20:00,11.19,11.2,11.17,11.18,496899.0,7.6792,7.6861,7.6655,7.6723,496899.0
2017-06-30 12:30:00,11.18,11.19,11.17,11.18,401633.0,7.6723,7.6792,7.6655,7.6723,401633.0
2017-06-30 12:40:00,11.19,11.19,11.17,11.17,266445.0,7.6792,7.6792,7.6655,7.6655,266445.0
2017-06-30 12:50:00,11.17,11.19,11.17,11.19,249510.0,7.6655,7.6792,7.6655,7.6792,249510.0
2017-06-30 13:00:00,11.19,11.19,11.18,11.18,163235.0,7.6792,7.6792,7.6723,7.6723,163235.0
2017-06-30 13:10:00,11.18,11.21,11.18,11.21,437875.0,7.6723,7.6929,7.6723,7.6929,437875.0
2017-06-30 13:20:00,11.21,11.22,11.2,11.21,340510.0,7.6929,7.6998,7.6861,7.6929,340510.0
2017-06-30 13:30:00,11.21,11.22,11.19,11.2,547782.0,7.6929,7.6998,7.6792,7.6861,547782.0
2017-06-30 13:40:00,11.21,11.21,11.19,11.21,258248.0,7.6929,7.6929,7.6792,7.6929,258248.0
2017-06-30 13:50:00,11.21,11.21,11.19,11.2,211055.0,7.6929,7.6929,7.6792,7.6861,211055.0
2017-06-30 14:00:00,11.21,11.22,11.2,11.22,369878.0,7.6929,7.6998,7.6861,7.6998,369878.0
2017-06-30 14:10:00,11.21,11.22,11.2,11.21,349473.0,7.6929,7.6998,7.6861,7.6929,349473.0
2017-06-30 14:20:00,11.21,11.22,11.21,11.21,132011.0,7.6929,7.6998,7.6929,7.6929,132011.0
2017-06-30 14:30:00,11.21,11.23,11.21,11.23,370203.0,7.6929,7.7066,7.6929,7.7066,370203.0
2017-06-30 14:40:00,11.23,11.24,11.22,11.23,556646.0,7.7066,7.7135,7.6998,7.7066,556646.0
2017-06-30 14:50:00,11.23,11.24,11.22,11.23,584543.0,7.7066,7.7135,7.6998,7.7066,584543.0
2017-06-30 15:00:00,11.23,11.24,11.22,11.23,337561.0,7.7066,7.7135,7.6998,7.7066,337561.0
2017-06-30 15:10:00,11.23,11.23,11.21,11.23,668187.0,7.7066,7.7066,7.6929,7.7066,668187.0
2017-06-30 15:20:00,11.23,11.23,11.22,11.23,508533.0,7.7066,7.7066,7.6998,7.7066,508533.0
2017-06-30 15:30:00,11.23,11.23,11.2,11.2,707937.0,7.7066,7.7066,7.6861,7.6861,707937.0
2017-06-30 15:40:00,11.2,11.23,11.2,11.21,1626601.0,7.6861,7.7066,7.6861,7.6929,1626601.0
2017-06-30 15:50:00,11.21,11.24,11.21,11.21,5130343.0,7.6929,7.7135,7.6929,7.6929,5130343.0
2017-07-03 09:30:00,11.36,11.49,11.25,11.48,3960475.0,7.7959,7.8851,7.7204,7.8782,3960475.0
2017-07-03 09:40:00,11.48,11.59,11.47,11.53,3993739.0,7.8782,7.9537,7.8713,7.9125,3993739.0
2017-07-03 09:50:00,11.52,11.6,11.48,11.6,2517457.0,7.9057,7.9606,7.8782,7.9606,2517457.0
2017-07-03 10:00:00,11.6,11.62,11.56,11.58,2457805.0,7.9606,7.9743,7.9331,7.9468,2457805.0
2017-07-03 10:10:00,11.59,11.61,11.55,11.59,2098256.0,7.9537,7.9674,7.9262,7.9537,2098256.0
2017-07-03 10:20:00,11.6,11.6,11.54,11.58,1484374.0,7.9606,7.9606,7.9194,7.9468,1484374.0
2017-07-03 10:30:00,11.58,11.61,11.55,11.61,1685067.0,7.9468,7.9674,7.9262,7.9674,1685067.0
2017-07-03 10:40:00,11.61,11.61,11.58,11.59,1547269.0,7.9674,7.9674,7.9468,7.9537,1547269.0
2017-07-03 10:50:00,11.59,11.64,11.58,11.64,1761157.0,7.9537,7.988,7.9468,7.988,1761157.0
2017-07-03 11:00:00,11.64,11.65,11.62,11.65,1540905.0,7.988,7.9949,7.9743,7.9949,1540905.0
2017-07-03 11:10:00,11.65,11.69,11.64,11.66,2289741.0,7.9949,8.0223,7.988,8.0017,2289741.0
2017-07-03 11:20:00,11.66,11.66,11.63,11.65,1458570.0,8.0017,8.0017,7.9811,7.9949,1458570.0
2017-07-03 11:30:00,11.65,11.66,11.62,11.63,932944.0,7.9949,8.0017,7.9743,7.9811,932944.0
2017-07-03 11:40:00,11.63,11.63,11.61,11.62,774461.0,7.9811,7.9811,7.9674,7.9743,774461.0
2017-07-03 11:50:00,11.62,11.63,11.58,11.59,1757031.0,7.9743,7.9811,7.9468,7.9537,1757031.0
2017-07-03 12:00:00,11.6,11.6,11.56,11.58,1033993.0,7.9606,7.9606,7.9331,7.9468,1033993.0
2017-07-03 12:10:00,11.58,11.59,11.57,11.59,833857.0,7.9468,7.9537,7.94,7.9537,833857.0
2017-07-03 12:20:00,11.59,11.62,11.58,11.6,1157539.0,7.9537,7.9743,7.9468,7.9606,1157539.0
2017-07-03 12:30:00,11.6,11.6,11.59,11.59,464385.0,7.9606,7.9606,7.9537,7.9537,464385.0
2017-07-03 12:40:00,11.6,11.6,11.56,11.57,1748770.0,7.9606,7.9606,7.9331,7.94,1748770.0
2017-07-03 12:50:00,11.57,11.59,11.56,11.57,2724782.0,7.94,7.9537,7.9331,7.94,2724782.0
2017-07-05 09:30:00,11.51,11.56,11.46,11.46,3218375.0,7.8988,7.9331,7.8645,7.8645,3218375.0
2017-07-05 09:40:00,11.47,11.49,11.38,11.4,2149378.0,7.8713,7.8851,7.8096,7.8233,2149378.0
2017-07-05 09:50:00,11.39,11.4,11.3,11.35,1602182.0,7.8164,7.8233,7.7547,7.789,1602182.0
2017-07-05 10:00:00,11.35,11.36,11.31,11.31,906595.0,7.789,7.7959,7.7615,7.7615,906595.0
2017-07-05 10:10:00,11.31,11.33,11.29,11.31,1485772.0,7.7615,7.7753,7.7478,7.7615,1485772.0
2017-07-05 10:20:00,11.32,11.37,11.3,11.36,1522228.0,7.7684,7.8027,7.7547,7.7959,1522228.0
2017-07-05 10:30:00,11.36,11.37,11.3,11.3,1441111.0,7.7959,7.8027,7.7547,7.7547,1441111.0
2017-07-05 10:40:00,11.3,11.32,11.29,11.29,808592.0,7.7547,7.7684,7.7478,7.7478,808592.0
2017-07-05 10:50:00,11.3,11.31,11.28,11.29,871886.0,7.7547,7.7615,7.741,7.7478,871886.0
2017-07-05 11:00:00,11.29,11.35,11.29,11.34,1149576.0,7.7478,7.789,7.7478,7.7821,1149576.0
2017-07-05 11:10:00,11.34,11.34,11.33,11.34,389633.0,7.7821,7.7821,7.7753,7.7821,389633.0
2017-07-05 11:20:00,11.34,11.34,11.3,11.31,994029.0,7.7821,7.7821,7.7547,7.7615,994029.0
2017-07-05 11:30:00,11.3,11.32,11.29,11.32,703708.0,7.7547,7.7684,7.7478,7.7684,703708.0
2017-07-05 11:40:00,11.32,11.32,11.29,11.3,699015.0,7.7684,7.7684,7.7478,7.7547,699015.0
2017-07-05 11:50:00,11.3,11.31,11.29,11.3,501610.0,7.7547,7.7615,7.7478,7.7547,501610.0
2017-07-05 12:00:00,11.3,11.32,11.3,11.31,706953.0,7.7547,7.7684,7.7547,7.7615,706953.0
2017-07-05 12:10:00,11.31,11.32,11.3,11.32,361515.0,7.7615,7.7684,7.7547,7.7684,361515.0
2017-07-05 12:20:00,11.32,11.32,11.3,11.3,469787.0,7.7684,7.7684,7.7547,7.7547,469787.0
2017-07-05 12:30:00,11.3,11.33,11.3,11.33,848228.0,7.7547,7.7753,7.7547,7.7753,848228.0
2017-07-05 12:40:00,11.33,11.33,11.31,11.31,285536.0,7.7753,7.7753,7.7615,7.7615,285536.0
2017-07-05 12:50:00,11.31,11.32,11.31,11.31,339652.0,7.7615,7.7684,7.7615,7.7615,339652.0
2017-07-05 13:00:00,11.31,11.32,11.3,11.3,341536.0,7.7615,7.7684,7.7547,7.7547,341536.0
2017-07-05 13:10:00,11.3,11.33,11.3,11.32,466988.0,7.7547,7.7753,7.7547,7.7684,466988.0
2017-07-05 13:20:00,11.33,11.33,11.31,11.31,357657.0,7.7753,7.7753,7.7615,7.7615,357657.0
2017-07-05 13:30:00,11.31,11.32,11.31,11.32,241802.0,7.7615,7.7684,7.7615,7.7684,241802.0
2017-07-05 13:40:00,11.31,11.32,11.29,11.3,1662620.0,7.7615,7.7684,7.7478,7.7547,1662620.0
2017-07-05 13:50:00,11.3,11.31,11.29,11.29,314767.0,7.7547,7.7615,7.7478,7.7478,314767.0
2017-07-05 14:00:00,11.29,11.31,11.29,11.29,636057.0,7.7478,7.7615,7.7478,7.7478,636057.0
2017-07-05 14:10:00,11.29,11.31,11.29,11.3,694276.0,7.7478,7.7615,7.7478,7.7547,694276.0
2017-07-05 14:20:00,11.3,11.31,11.28,11.28,640168.0,7.7547,7.7615,7.741,7.741,640168.0
2017-07-05 14:30:00,11.28,11.29,11.27,11.27,399004.0,7.741,7.7478,7.7341,7.7341,399004.0
2017-07-05 14:40:00,11.28,11.28,11.26,11.27,379994.0,7.741,7.741,7.7272,7.7341,379994.0
2017-07-05 14:50:00,11.26,11.29,11.26,11.29,876075.0,7.7272,7.7478,7.7272,7.7478,876075.0
2017-07-05 15:00:00,11.29,11.32,11.28,11.32,887948.0,7.7478,7.7684,7.741,7.7684,887948.0
2017-07-05 15:10:00,11.32,11.32,11.3,11.31,715457.0,7.7684,7.7684,7.7547,7.7615,715457.0
2017-07-05 15:20:00,11.31,11.33,11.3,11.3,973498.0,7.7615,7.7753,7.7547,7.7547,973498.0
2017-07-05 15:30:00,11.31,11.31,11.3,11.3,657125.0,7.7615,7.7615,7.7547,7.7547,657125.0
2017-07-05 15:40:00,11.3,11.31,11.3,11.3,775742.0,7.7547,7.7615,7.7547,7.7547,775742.0
2017-07-05 15:50:00,11.31,11.31,11.3,11.3,2223183.0,7.7615,7.7615,7.7547,7.7547,2223183.0
2017-07-06 09:30:00,11.29,11.36,11.27,11.34,1722723.0,7.7478,7.7959,7.7341,7.7821,1722723.0
2017-07-06 09:40:00,11.33,11.36,11.28,11.3,1300280.0,7.7753,7.7959,7.741,7.7547,1300280.0
2017-07-06 09:50:00,11.3,11.31,11.28,11.29,1166603.0,7.7547,7.7615,7.741,7.7478,1166603.0
2017-07-06 10:00:00,11.29,11.31,11.26,11.27,1482604.0,7.7478,7.7615,7.7272,7.7341,1482604.0
2017-07-06 10:10:00,11.27,11.29,11.26,11.26,701434.0,7.7341,7.7478,7.7272,7.7272,701434.0
2017-07-06 10:20:00,11.26,11.27,11.25,11.27,562240.0,7.7272,7.7341,7.7204,7.7341,562240.0
2017-07-06 10:30:00,11.26,11.27,11.25,11.25,420406.0,7.7272,7.7341,7.7204,7.7204,420406.0
2017-07-06 10:40:00,11.26,11.26,11.23,11.23,1285626.0,7.7272,7.7272,7.7066,7.7066,1285626.0
2017-07-06 10:50:00,11.23,11.25,11.23,11.25,730433.0,7.7066,7.7204,7.7066,7.7204,730433.0
2017-07-06 11:00:00,11.25,11.29,11.24,11.26,1639902.0,7.7204,7.7478,7.7135,7.7272,1639902.0
2017-07-06 11:10:00,11.27,11.27,11.24,11.25,396702.0,7.7341,7.7341,7.7135,7.7204,396702.0
2017-07-06 11:20:00,11.24,11.25,11.21,11.24,1432701.0,7.7135,7.7204,7.6929,7.7135,1432701.0
2017-07-06 11:30:00,11.24,11.28,11.23,11.28,700066.0,7.7135,7.741,7.7066,7.741,700066.0
2017-07-06 11:40:00,11.28,11.29,11.26,11.28,642705.0,7.741,7.7478,7.7272,7.741,642705.0
2017-07-06 11:50:00,11.28,11.28,11.27,11.28,173569.0,7.741,7.741,7.7341,7.741,173569.0
2017-07-06 12:00:00,11.28,11.29,11.27,11.28,152210.0,7.741,7.7478,7.7341,7.741,152210.0
2017-07-06 12:10:00,11.28,11.29,11.25,11.28,465272.0,7.741,7.7478,7.7204,7.741,465272.0
2017-07-06 12:20:00,11.27,11.29,11.26,11.26,278630.0,7.7341,7.7478,7.7272,7.7272,278630.0
2017-07-06 12:30:00,11.26,11.29,11.26,11.28,313646.0,7.7272,7.7478,7.7272,7.741,313646.0
2017-07-06 12:40:00,11.28,11.28,11.27,11.28,125695.0,7.741,7.741,7.7341,7.741,125695.0
2017-07-06 12:50:00,11.28,11.28,11.26,11.28,218179.0,7.741,7.741,7.7272,7.741,218179.0
2017-07-06 13:00:00,11.27,11.28,11.27,11.28,104467.0,7.7341,7.741,7.7341,7.741,104467.0
2017-07-06 13:10:00,11.27,11.3,11.27,11.29,408094.0,7.7341,7.7547,7.7341,7.7478,408094.0
2017-07-06 13:20:00,11.29,11.3,11.28,11.3,256517.0,7.7478,7.7547,7.741,7.7547,256517.0
2017-07-06 13:30:00,11.29,11.3,11.26,11.27,296434.0,7.7478,7.7547,7.7272,7.7341,296434.0
2017-07-06 13:40:00,11.28,11.28,11.25,11.26,634237.0,7.741,7.741,7.7204,7.7272,634237.0
2017-07-06 13:50:00,11.26,11.27,11.25,11.25,155390.0,7.7272,7.7341,7.7204,7.7204,155390.0
2017-07-06 14:00:00,11.26,11.26,11.24,11.25,384896.0,7.7272,7.7272,7.7135,7.7204,384896.0
2017-07-06 14:10:00,11.25,11.25,11.23,11.23,484859.0,7.7204,7.7204,7.7066,7.7066,484859.0
2017-07-06 14:20:00,11.24,11.26,11.23,11.25,665874.0,7.7135,7.7272,7.7066,7.7204,665874.0
2017-07-06 14:30:00,11.25,11.26,11.24,11.24,495842.0,7.7204,7.7272,7.7135,7.7135,495842.0
2017-07-06 14:40:00,11.25,11.26,11.23,11.23,599233.0,7.7204,7.7272,7.7066,7.7066,599233.0
2017-07-06 14:50:00,11.23,11.24,11.22,11.23,1163768.0,7.7066,7.7135,7.6998,7.7066,1163768.0
2017-07-06 15:00:00,11.23,11.23,11.22,11.22,248114.0,7.7066,7.7066,7.6998,7.6998,248114.0
2017-07-06 15:10:00,11.22,11.23,11.22,11.23,490839.0,7.6998,7.7066,7.6998,7.7066,490839.0
2017-07-06 15:20:00,11.23,11.23,11.21,11.21,946300.0,7.7066,7.7066,7.6929,7.6929,946300.0
2017-07-06 15:30:00,11.21,11.22,11.18,11.18,1134129.0,7.6929,7.6998,7.6723,7.6723,1134129.0
2017-07-06 15:40:00,11.19,11.2,11.17,11.18,1685630.0,7.6792,7.6861,7.6655,7.6723,1685630.0
2017-07-06 15:50:00,11.18,11.2,11.17,11.18,2911704.0,7.6723,7.6861,7.6655,7.6723,2911704.0
2017-07-07 09:30:00,11.21,11.24,11.16,11.19,1568837.0,7.6929,7.7135,7.6586,7.6792,1568837.0
2017-07-07 09:40:00,11.19,11.22,11.18,11.21,1334548.0,7.6792,7.6998,7.6723,7.6929,1334548.0
2017-07-07 09:50:00,11.21,11.22,11.2,11.21,399502.0,7.6929,7.6998,7.6861,7.6929,399502.0
2017-07-07 10:00:00,11.21,11.22,11.2,11.2,327761.0,7.6929,7.6998,7.6861,7.6861,327761.0
2017-07-07 10:10:00,11.2,11.21,11.2,11.21,200504.0,7.6861,7.6929,7.6861,7.6929,200504.0
2017-07-07 10:20:00,11.21,11.22,11.19,11.2,582346.0,7.6929,7.6998,7.6792,7.6861,582346.0
2017-07-07 10:30:00,11.2,11.21,11.19,11.2,349404.0,7.6861,7.6929,7.6792,7.6861,349404.0
2017-07-07 10:40:00,11.2,11.21,11.19,11.2,464004.0,7.6861,7.6929,7.6792,7.6861,464004.0
2017-07-07 10:50:00,11.2,11.2,11.18,11.19,373110.0,7.6861,7.6861,7.6723,7.6792,373110.0
2017-07-07 11:00:00,11.2,11.2,11.17,11.17,574384.0,7.6861,7.6861,7.6655,7.6655,574384.0
2017-07-07 11:10:00,11.18,11.19,11.17,11.18,464914.0,7.6723,7.6792,7.6655,7.6723,464914.0
2017-07-07 11:20:00,11.18,11.18,11.16,11.18,306641.0,7.6723,7.6723,7.6586,7.6723,306641.0
2017-07-07 11:30:00,11.18,11.22,11.17,11.21,599005.0,7.6723,7.6998,7.6655,7.6929,599005.0
2017-07-07 11:40:00,11.21,11.23,11.2,11.23,845886.0,7.6929,7.7066,7.6861,7.7066,845886.0
2017-07-07 11:50:00,11.23,11.23,11.22,11.23,189788.0,7.7066,7.7066,7.6998,7.7066,189788.0
2017-07-07 12:00:00,11.22,11.25,11.22,11.23,633637.0,7.6998,7.7204,7.6998,7.7066,633637.0
2017-07-07 12:10:00,11.24,11.26,11.23,11.25,375451.0,7.7135,7.7272,7.7066,7.7204,375451.0
2017-07-07 12:20:00,11.25,11.26,11.24,11.25,213858.0,7.7204,7.7272,7.7135,7.7204,213858.0
2017-07-07 12:30:00,11.26,11.27,11.24,11.24,491116.0,7.7272,7.7341,7.7135,7.7135,491116.0
2017-07-07 12:40:00,11.25,11.26,11.24,11.25,523756.0,7.7204,7.7272,7.7135,7.7204,523756.0
2017-07-07 12:50:00,11.25,11.25,11.23,11.24,368250.0,7.7204,7.7204,7.7066,7.7135,368250.0
2017-07-07 13:00:00,11.23,11.24,11.23,11.24,159274.0,7.7066,7.7135,7.7066,7.7135,159274.0
2017-07-07 13:10:00,11.24,11.27,11.23,11.27,399538.0,7.7135,7.7341,7.7066,7.7341,399538.0
2017-07-07 13:20:00,11.27,11.27,11.26,11.27,135945.0,7.7341,7.7341,7.7272,7.7341,135945.0
2017-07-07 13:30:00,11.27,11.27,11.25,11.27,422989.0,7.7341,7.7341,7.7204,7.7341,422989.0
2017-07-07 13:40:00,11.27,11.28,11.25,11.26,690842.0,7.7341,7.741,7.7204,7.7272,690842.0
2017-07-07 13:50:00,11.26,11.27,11.25,11.27,230013.0,7.7272,7.7341,7.7204,7.7341,230013.0
2017-07-07 14:00:00,11.27,11.27,11.26,11.27,127679.0,7.7341,7.7341,7.7272,7.7341,127679.0
2017-07-07 14:10:00,11.26,11.28,11.25,11.25,710230.0,7.7272,7.741,7.7204,7.7204,710230.0
2017-07-07 14:20:00,11.25,11.26,11.25,11.26,235197.0,7.7204,7.7272,7.7204,7.7272,235197.0
2017-07-07 14:30:00,11.26,11.26,11.24,11.24,116054.0,7.7272,7.7272,7.7135,7.7135,116054.0
2017-07-07 14:40:00,11.25,11.26,11.24,11.26,221695.0,7.7204,7.7272,7.7135,7.7272,221695.0
2017-07-07 14:50:00,11.26,11.26,11.25,11.26,132434.0,7.7272,7.7272,7.7204,7.7272,132434.0
2017-07-07 15:00:00,11.26,11.27,11.25,11.26,179693.0,7.7272,7.7341,7.7204,7.7272,179693.0
2017-07-07 15:10:00,11.27,11.27,11.26,11.26,135086.0,7.7341,7.7341,7.7272,7.7272,135086.0
2017-07-07 15:20:00,11.27,11.28,11.26,11.27,725140.0,7.7341,7.741,7.7272,7.7341,725140.0
2017-07-07 15:30:00,11.27,11.27,11.26,11.27,245803.0,7.7341,7.7341,7.7272,7.7341,245803.0
2017-07-07 15:40:00,11.27,11.28,11.26,11.28,599845.0,7.7341,7.741,7.7272,7.741,599845.0
2017-07-07 15:50:00,11.28,11.28,11.26,11.27,1381259.0,7.741,7.741,7.7272,7.7341,1381259.0
2017-07-10 09:30:00,11.24,11.3,11.23,11.29,1173779.0,7.7135,7.7547,7.7066,7.7478,1173779.0
2017-07-10 09:40:00,11.29,11.31,11.28,11.29,678497.0,7.7478,7.7615,7.741,7.7478,678497.0
2017-07-10 09:50:00,11.29,11.3,11.28,11.3,267992.0,7.7478,7.7547,7.741,7.7547,267992.0
2017-07-10 10:00:00,11.29,11.31,11.28,11.29,766073.0,7.7478,7.7615,7.741,7.7478,766073.0
2017-07-10 10:10:00,11.29,11.31,11.29,11.3,296795.0,7.7478,7.7615,7.7478,7.7547,296795.0
2017-07-10 10:20:00,11.3,11.31,11.3,11.3,201072.0,7.7547,7.7615,7.7547,7.7547,201072.0
2017-07-10 10:30:00,11.3,11.31,11.27,11.27,521223.0,7.7547,7.7615,7.7341,7.7341,521223.0
2017-07-10 10:40:00,11.28,11.28,11.26,11.28,1068798.0,7.741,7.741,7.7272,7.741,1068798.0
2017-07-10 10:50:00,11.28,11.29,11.27,11.28,235909.0,7.741,7.7478,7.7341,7.741,235909.0
2017-07-10 11:00:00,11.29,11.29,11.28,11.28,152963.0,7.7478,7.7478,7.741,7.741,152963.0
2017-07-10 11:10:00,11.29,11.3,11.28,11.29,322557.0,7.7478,7.7547,7.741,7.7478,322557.0
2017-07-10 11:20:00,11.29,11.3,11.28,11.29,632935.0,7.7478,7.7547,7.741,7.7478,632935.0
2017-07-10 11:30:00,11.29,11.3,11.28,11.29,327272.0,7.7478,7.7547,7.741,7.7478,327272.0
2017-07-10 11:40:00,11.29,11.29,11.28,11.28,165318.0,7.7478,7.7478,7.741,7.741,165318.0
2017-07-10 11:50:00,11.29,11.3,11.28,11.29,509911.0,7.7478,7.7547,7.741,7.7478,509911.0
2017-07-10 12:00:00,11.29,11.3,11.28,11.29,204479.0,7.7478,7.7547,7.741,7.7478,204479.0
2017-07-10 12:10:00,11.3,11.3,11.29,11.29,211722.0,7.7547,7.7547,7.7478,7.7478,211722.0
2017-07-10 12:20:00,11.29,11.3,11.29,11.29,363602.0,7.7478,7.7547,7.7478,7.7478,363602.0
2017-07-10 12:30:00,11.29,11.31,11.29,11.3,380274.0,7.7478,7.7615,7.7478,7.7547,380274.0
2017-07-10 12:40:00,11.3,11.32,11.3,11.31,419309.0,7.7547,7.7684,7.7547,7.7615,419309.0
2017-07-10 12:50:00,11.32,11.33,11.31,11.32,316600.0,7.7684,7.7753,7.7615,7.7684,316600.0
2017-07-10 13:00:00,11.33,11.33,11.32,11.33,367986.0,7.7753,7.7753,7.7684,7.7753,367986.0
2017-07-10 13:10:00,11.33,11.33,11.31,11.32,569417.0,7.7753,7.7753,7.7615,7.7684,569417.0
2017-07-10 13:20:00,11.32,11.33,11.31,11.33,314861.0,7.7684,7.7753,7.7615,7.7753,314861.0
2017-07-10 13:30:00,11.33,11.33,11.31,11.32,507397.0,7.7753,7.7753,7.7615,7.7684,507397.0
2017-07-10 13:40:00,11.33,11.34,11.32,11.34,404943.0,7.7753,7.7821,7.7684,7.7821,404943.0
2017-07-10 13:50:00,11.34,11.35,11.33,11.34,741688.0,7.7821,7.789,7.7753,7.7821,741688.0
2017-07-10 14:00:00,11.34,11.34,11.32,11.33,376171.0,7.7821,7.7821,7.7684,7.7753,376171.0
2017-07-10 14:10:00,11.33,11.35,11.32,11.35,732291.0,7.7753,7.789,7.7684,7.789,732291.0
2017-07-10 14:20:00,11.35,11.35,11.34,11.35,256691.0,7.789,7.789,7.7821,7.789,256691.0
2017-07-10 14:30:00,11.35,11.35,11.34,11.35,199951.0,7.789,7.789,7.7821,7.789,199951.0
2017-07-10 14:40:00,11.35,11.35,11.33,11.34,488568.0,7.789,7.789,7.7753,7.7821,488568.0
2017-07-10 14:50:00,11.34,11.35,11.33,11.33,217193.0,7.7821,7.789,7.7753,7.7753,217193.0
2017-07-10 15:00:00,11.33,11.34,11.33,11.34,170485.0,7.7753,7.7821,7.7753,7.7821,170485.0
2017-07-10 15:10:00,11.34,11.34,11.33,11.33,184320.0,7.7821,7.7821,7.7753,7.7753,184320.0
2017-07-10 15:20:00,11.34,11.34,11.33,11.33,160531.0,7.7821,7.7821,7.7753,7.7753,160531.0
2017-07-10 15:30:00,11.34,11.34,11.33,11.34,197421.0,7.7821,7.7821,7.7753,7.7821,197421.0
2017-07-10 15:40:00,11.34,11.35,11.33,11.35,688481.0,7.7821,7.789,7.7753,7.789,688481.0
2017-07-10 15:50:00,11.34,11.35,11.34,11.35,902501.0,7.7821,7.789,7.7821,7.789,902501.0
2017-07-11 09:30:00,11.31,11.38,11.3,11.33,1430064.0,7.7615,7.8096,7.7547,7.7753,1430064.0
2017-07-11 09:40:00,11.33,11.35,11.3,11.32,561256.0,7.7753,7.789,7.7547,7.7684,561256.0
2017-07-11 09:50:00,11.33,11.34,11.3,11.3,647863.0,7.7753,7.7821,7.7547,7.7547,647863.0
2017-07-11 10:00:00,11.3,11.38,11.3,11.37,1738425.0,7.7547,7.8096,7.7547,7.8027,1738425.0
2017-07-11 10:10:00,11.36,11.42,11.36,11.38,1696457.0,7.7959,7.837,7.7959,7.8096,1696457.0
2017-07-11 10:20:00,11.38,11.4,11.37,11.38,379390.0,7.8096,7.8233,7.8027,7.8096,379390.0
2017-07-11 10:30:00,11.38,11.4,11.38,11.4,339847.0,7.8096,7.8233,7.8096,7.8233,339847.0
2017-07-11 10:40:00,11.4,11.4,11.37,11.38,597060.0,7.8233,7.8233,7.8027,7.8096,597060.0
2017-07-11 10:50:00,11.38,11.41,11.38,11.41,375153.0,7.8096,7.8302,7.8096,7.8302,375153.0
2017-07-11 11:00:00,11.41,11.41,11.39,11.4,660423.0,7.8302,7.8302,7.8164,7.8233,660423.0
2017-07-11 11:10:00,11.41,11.41,11.38,11.38,390362.0,7.8302,7.8302,7.8096,7.8096,390362.0
2017-07-11 11:20:00,11.38,11.39,11.32,11.35,1198987.0,7.8096,7.8164,7.7684,7.789,1198987.0
2017-07-11 11:30:00,11.35,11.38,11.35,11.36,427573.0,7.789,7.8096,7.789,7.7959,427573.0
2017-07-11 11:40:00,11.36,11.38,11.35,11.38,364772.0,7.7959,7.8096,7.789,7.8096,364772.0
2017-07-11 11:50:00,11.38,11.4,11.37,11.4,402860.0,7.8096,7.8233,7.8027,7.8233,402860.0
2017-07-11 12:00:00,11.4,11.4,11.38,11.38,389573.0,7.8233,7.8233,7.8096,7.8096,389573.0
2017-07-11 12:10:00,11.38,11.4,11.38,11.38,436742.0,7.8096,7.8233,7.8096,7.8096,436742.0
2017-07-11 12:20:00,11.38,11.39,11.38,11.39,153412.0,7.8096,7.8164,7.8096,7.8164,153412.0
2017-07-11 12:30:00,11.39,11.39,11.38,11.39,123307.0,7.8164,7.8164,7.8096,7.8164,123307.0
2017-07-11 12:40:00,11.38,11.39,11.38,11.38,175316.0,7.8096,7.8164,7.8096,7.8096,175316.0
2017-07-11 12:50:00,11.38,11.39,11.38,11.38,91183.0,7.8096,7.8164,7.8096,7.8096,91183.0
2017-07-11 13:00:00,11.38,11.4,11.38,11.39,459277.0,7.8096,7.8233,7.8096,7.8164,459277.0
2017-07-11 13:10:00,11.39,11.4,11.39,11.39,151016.0,7.8164,7.8233,7.8164,7.8164,151016.0
2017-07-11 13:20:00,11.39,11.4,11.38,11.39,290498.0,7.8164,7.8233,7.8096,7.8164,290498.0
2017-07-11 13:30:00,11.4,11.4,11.38,11.4,203743.0,7.8233,7.8233,7.8096,7.8233,203743.0
2017-07-11 13:40:00,11.4,11.42,11.39,11.42,800457.0,7.8233,7.837,7.8164,7.837,800457.0
2017-07-11 13:50:00,11.42,11.43,11.4,11.41,1227764.0,7.837,7.8439,7.8233,7.8302,1227764.0
2017-07-11 14:00:00,11.42,11.42,11.39,11.41,623411.0,7.837,7.837,7.8164,7.8302,623411.0
2017-07-11 14:10:00,11.4,11.43,11.39,11.4,1984346.0,7.8233,7.8439,7.8164,7.8233,1984346.0
2017-07-11 14:20:00,11.41,11.42,11.4,11.4,514099.0,7.8302,7.837,7.8233,7.8233,514099.0
2017-07-11 14:30:00,11.4,11.41,11.4,11.4,167048.0,7.8233,7.8302,7.8233,7.8233,167048.0
2017-07-11 14:40:00,11.4,11.41,11.39,11.4,287176.0,7.8233,7.8302,7.8164,7.8233,287176.0
2017-07-11 14:50:00,11.4,11.4,11.38,11.38,719232.0,7.8233,7.8233,7.8096,7.8096,719232.0
2017-07-11 15:00:00,11.38,11.39,11.37,11.38,537025.0,7.8096,7.8164,7.8027,7.8096,537025.0
2017-07-11 15:10:00,11.38,11.4,11.38,11.39,371808.0,7.8096,7.8233,7.8096,7.8164,371808.0
2017-07-11 15:20:00,11.39,11.4,11.38,11.39,420822.0,7.8164,7.8233,7.8096,7.8164,420822.0
2017-07-11 15:30:00,11.4,11.41,11.39,11.39,652535.0,7.8233,7.8302,7.8164,7.8164,652535.0
2017-07-11 15:40:00,11.4,11.4,11.38,11.38,725182.0,7.8233,7.8233,7.8096,7.8096,725182.0
2017-07-11 15:50:00,11.38,11.39,11.37,11.37,1218325.0,7.8096,7.8164,7.8027,7.8027,1218325.0
2017-07-12 09:30:00,11.41,11.59,11.4,11.58,2401801.0,7.8302,7.9537,7.8233,7.9468,2401801.0
2017-07-12 09:40:00,11.59,11.62,11.52,11.57,2663666.0,7.9537,7.9743,7.9057,7.94,2663666.0
2017-07-12 09:50:00,11.57,11.57,11.54,11.56,722301.0,7.94,7.94,7.9194,7.9331,722301.0
2017-07-12 10:00:00,11.55,11.57,11.53,11.57,555417.0,7.9262,7.94,7.9125,7.94,555417.0
2017-07-12 10:10:00,11.56,11.58,11.55,11.57,594203.0,7.9331,7.9468,7.9262,7.94,594203.0
2017-07-12 10:20:00,11.57,11.59,11.56,11.59,728568.0,7.94,7.9537,7.9331,7.9537,728568.0
2017-07-12 10:30:00,11.59,11.6,11.57,11.59,1323669.0,7.9537,7.9606,7.94,7.9537,1323669.0
2017-07-12 10:40:00,11.59,11.59,11.55,11.55,706885.0,7.9537,7.9537,7.9262,7.9262,706885.0
2017-07-12 10:50:00,11.55,11.56,11.53,11.54,701224.0,7.9262,7.9331,7.9125,7.9194,701224.0
2017-07-12 11:00:00,11.54,11.54,11.52,11.52,524567.0,7.9194,7.9194,7.9057,7.9057,524567.0
2017-07-12 11:10:00,11.53,11.53,11.51,11.52,428870.0,7.9125,7.9125,7.8988,7.9057,428870.0
2017-07-12 11:20:00,11.52,11.53,11.5,11.52,406526.0,7.9057,7.9125,7.8919,7.9057,406526.0
2017-07-12 11:30:00,11.51,11.52,11.49,11.5,267613.0,7.8988,7.9057,7.8851,7.8919,267613.0
2017-07-12 11:40:00,11.49,11.51,11.48,11.5,654598.0,7.8851,7.8988,7.8782,7.8919,654598.0
2017-07-12 11:50:00,11.5,11.53,11.5,11.52,418561.0,7.8919,7.9125,7.8919,7.9057,418561.0
2017-07-12 12:00:00,11.53,11.54,11.52,11.53,481121.0,7.9125,7.9194,7.9057,7.9125,481121.0
2017-07-12 12:10:00,11.52,11.53,11.49,11.51,562808.0,7.9057,7.9125,7.8851,7.8988,562808.0
2017-07-12 12:20:00,11.51,11.52,11.5,11.52,282946.0,7.8988,7.9057,7.8919,7.9057,282946.0
2017-07-12 12:30:00,11.52,11.52,11.51,11.52,160699.0,7.9057,7.9057,7.8988,7.9057,160699.0
2017-07-12 12:40:00,11.51,11.52,11.5,11.51,278156.0,7.8988,7.9057,7.8919,7.8988,278156.0
2017-07-12 12:50:00,11.52,11.53,11.5,11.53,320955.0,7.9057,7.9125,7.8919,7.9125,320955.0
2017-07-12 13:00:00,11.53,11.53,11.52,11.53,79942.0,7.9125,7.9125,7.9057,7.9125,79942.0
2017-07-12 13:10:00,11.53,11.53,11.51,11.51,255359.0,7.9125,7.9125,7.8988,7.8988,255359.0
2017-07-12 13:20:00,11.51,11.52,11.5,11.51,283325.0,7.8988,7.9057,7.8919,7.8988,283325.0
2017-07-12 13:30:00,11.5,11.51,11.49,11.5,259109.0,7.8919,7.8988,7.8851,7.8919,259109.0
2017-07-12 13:40:00,11.51,11.52,11.5,11.52,258327.0,7.8988,7.9057,7.8919,7.9057,258327.0
2017-07-12 13:50:00,11.52,11.53,11.51,11.52,302966.0,7.9057,7.9125,7.8988,7.9057,302966.0
2017-07-12 14:00:00,11.52,11.53,11.51,11.51,373042.0,7.9057,7.9125,7.8988,7.8988,373042.0
2017-07-12 14:10:00,11.52,11.52,11.5,11.52,389113.0,7.9057,7.9057,7.8919,7.9057,389113.0
2017-07-12 14:20:00,11.52,11.52,11.51,11.52,197926.0,7.9057,7.9057,7.8988,7.9057,197926.0
2017-07-12 14:30:00,11.51,11.52,11.51,11.51,151968.0,7.8988,7.9057,7.8988,7.8988,151968.0
2017-07-12 14:40:00,11.52,11.52,11.51,11.51,184035.0,7.9057,7.9057,7.8988,7.8988,184035.0
2017-07-12 14:50:00,11.51,11.53,11.5,11.51,1014712.0,7.8988,7.9125,7.8919,7.8988,1014712.0
2017-07-12 15:00:00,11.51,11.51,11.5,11.5,257424.0,7.8988,7.8988,7.8919,7.8919,257424.0
2017-07-12 15:10:00,11.5,11.51,11.49,11.5,352138.0,7.8919,7.8988,7.8851,7.8919,352138.0
2017-07-12 15:20:00,11.51,11.51,11.5,11.51,167905.0,7.8988,7.8988,7.8919,7.8988,167905.0
2017-07-12 15:30:00,11.51,11.51,11.49,11.5,475680.0,7.8988,7.8988,7.8851,7.8919,475680.0
2017-07-12 15:40:00,11.5,11.5,11.49,11.49,484711.0,7.8919,7.8919,7.8851,7.8851,484711.0
2017-07-12 15:50:00,11.49,11.5,11.47,11.48,2336728.0,7.8851,7.8919,7.8713,7.8782,2336728.0
2017-07-13 09:30:00,11.47,11.59,11.45,11.58,1613534.0,7.8713,7.9537,7.8576,7.9468,1613534.0
2017-07-13 09:40:00,11.59,11.59,11.53,11.55,752865.0,7.9537,7.9537,7.9125,7.9262,752865.0
2017-07-13 09:50:00,11.55,11.58,11.55,11.57,380567.0,7.9262,7.9468,7.9262,7.94,380567.0
2017-07-13 10:00:00,11.58,11.63,11.57,11.63,1703793.0,7.9468,7.9811,7.94,7.9811,1703793.0
2017-07-13 10:10:00,11.62,11.67,11.62,11.66,1595706.0,7.9743,8.0086,7.9743,8.0017,1595706.0
2017-07-13 10:20:00,11.66,11.67,11.61,11.62,1325563.0,8.0017,8.0086,7.9674,7.9743,1325563.0
2017-07-13 10:30:00,11.63,11.63,11.59,11.59,570473.0,7.9811,7.9811,7.9537,7.9537,570473.0
2017-07-13 10:40:00,11.6,11.63,11.59,11.63,674383.0,7.9606,7.9811,7.9537,7.9811,674383.0
2017-07-13 10:50:00,11.63,11.67,11.62,11.67,1979425.0,7.9811,8.0086,7.9743,8.0086,1979425.0
2017-07-13 11:00:00,11.67,11.67,11.65,11.67,841988.0,8.0086,8.0086,7.9949,8.0086,841988.0
2017-07-13 11:10:00,11.66,11.67,11.65,11.66,354169.0,8.0017,8.0086,7.9949,8.0017,354169.0
2017-07-13 11:20:00,11.65,11.66,11.61,11.62,1182546.0,7.9949,8.0017,7.9674,7.9743,1182546.0
2017-07-13 11:30:00,11.62,11.64,11.61,11.63,415081.0,7.9743,7.988,7.9674,7.9811,415081.0
2017-07-13 11:40:00,11.63,11.64,11.63,11.64,305668.0,7.9811,7.988,7.9811,7.988,305668.0
2017-07-13 11:50:00,11.64,11.65,11.63,11.63,423264.0,7.988,7.9949,7.9811,7.9811,423264.0
2017-07-13 12:00:00,11.63,11.64,11.62,11.63,244866.0,7.9811,7.988,7.9743,7.9811,244866.0
2017-07-13 12:10:00,11.62,11.63,11.62,11.62,228672.0,7.9743,7.9811,7.9743,7.9743,228672.0
2017-07-13 12:20:00,11.63,11.64,11.61,11.64,490552.0,7.9811,7.988,7.9674,7.988,490552.0
2017-07-13 12:30:00,11.63,11.65,11.63,11.64,773450.0,7.9811,7.9949,7.9811,7.988,773450.0
2017-07-13 12:40:00,11.65,11.65,11.63,11.65,357249.0,7.9949,7.9949,7.9811,7.9949,357249.0
2017-07-13 12:50:00,11.65,11.66,11.64,11.66,456307.0,7.9949,8.0017,7.988,8.0017,456307.0
2017-07-13 13:00:00,11.65,11.66,11.64,11.65,295874.0,7.9949,8.0017,7.988,7.9949,295874.0
2017-07-13 13:10:00,11.65,11.65,11.63,11.65,352660.0,7.9949,7.9949,7.9811,7.9949,352660.0
2017-07-13 13:20:00,11.65,11.65,11.64,11.65,80788.0,7.9949,7.9949,7.988,7.9949,80788.0
2017-07-13 13:30:00,11.64,11.65,11.64,11.64,294011.0,7.988,7.9949,7.988,7.988,294011.0
2017-07-13 13:40:00,11.65,11.67,11.64,11.67,2075720.0,7.9949,8.0086,7.988,8.0086,2075720.0
2017-07-13 13:50:00,11.67,11.69,11.66,11.69,892310.0,8.0086,8.0223,8.0017,8.0223,892310.0
2017-07-13 14:00:00,11.69,11.69,11.66,11.66,1110186.0,8.0223,8.0223,8.0017,8.0017,1110186.0
2017-07-13 14:10:00,11.67,11.67,11.65,11.65,744765.0,8.0086,8.0086,7.9949,7.9949,744765.0
2017-07-13 14:20:00,11.66,11.67,11.65,11.67,865719.0,8.0017,8.0086,7.9949,8.0086,865719.0
2017-07-13 14:30:00,11.66,11.67,11.65,11.66,567123.0,8.0017,8.0086,7.9949,8.0017,567123.0
2017-07-13 14:40:00,11.66,11.66,11.63,11.63,500763.0,8.0017,8.0017,7.9811,7.9811,500763.0
2017-07-13 14:50:00,11.63,11.65,11.61,11.65,990974.0,7.9811,7.9949,7.9674,7.9949,990974.0
2017-07-13 15:00:00,11.65,11.65,11.63,11.63,594916.0,7.9949,7.9949,7.9811,7.9811,594916.0
2017-07-13 15:10:00,11.63,11.64,11.63,11.63,212185.0,7.9811,7.988,7.9811,7.9811,212185.0
2017-07-13 15:20:00,11.63,11.64,11.62,11.63,597315.0,7.9811,7.988,7.9743,7.9811,597315.0
2017-07-13 15:30:00,11.63,11.63,11.62,11.63,366058.0,7.9811,7.9811,7.9743,7.9811,366058.0
2017-07-13 15:40:00,11.62,11.63,11.6,11.6,1109539.0,7.9743,7.9811,7.9606,7.9606,1109539.0
2017-07-13 15:50:00,11.6,11.61,11.59,11.61,3029593.0,7.9606,7.9674,7.9537,7.9674,3029593.0
2017-07-14 09:30:00,11.64,11.73,11.63,11.71,1681037.0,7.988,8.0498,7.9811,8.036,1681037.0
2017-07-14 09:40:00,11.71,11.73,11.66,11.66,756446.0,8.036,8.0498,8.0017,8.0017,756446.0
2017-07-14 09:50:00,11.67,11.69,11.66,11.67,491831.0,8.0086,8.0223,8.0017,8.0086,491831.0
2017-07-14 10:00:00,11.68,11.68,11.66,11.68,445104.0,8.0155,8.0155,8.0017,8.0155,445104.0
2017-07-14 10:10:00,11.68,11.7,11.65,11.67,1267281.0,8.0155,8.0292,7.9949,8.0086,1267281.0
2017-07-14 10:20:00,11.67,11.68,11.66,11.68,323586.0,8.0086,8.0155,8.0017,8.0155,323586.0
2017-07-14 10:30:00,11.67,11.72,11.67,11.68,1633438.0,8.0086,8.0429,8.0086,8.0155,1633438.0
2017-07-14 10:40:00,11.68,11.68,11.65,11.66,329258.0,8.0155,8.0155,7.9949,8.0017,329258.0
2017-07-14 10:50:00,11.66,11.67,11.65,11.65,568293.0,8.0017,8.0086,7.9949,7.9949,568293.0
2017-07-14 11:00:00,11.66,11.67,11.62,11.65,1666366.0,8.0017,8.0086,7.9743,7.9949,1666366.0
2017-07-14 11:10:00,11.66,11.66,11.62,11.63,854369.0,8.0017,8.0017,7.9743,7.9811,854369.0
2017-07-14 11:20:00,11.62,11.63,11.61,11.62,500043.0,7.9743,7.9811,7.9674,7.9743,500043.0
2017-07-14 11:30:00,11.63,11.63,11.62,11.63,193237.0,7.9811,7.9811,7.9743,7.9811,193237.0
2017-07-14 11:40:00,11.63,11.66,11.62,11.65,896373.0,7.9811,8.0017,7.9743,7.9949,896373.0
2017-07-14 11:50:00,11.66,11.66,11.62,11.63,696503.0,8.0017,8.0017,7.9743,7.9811,696503.0
2017-07-14 12:00:00,11.63,11.65,11.62,11.64,536733.0,7.9811,7.9949,7.9743,7.988,536733.0
2017-07-14 12:10:00,11.65,11.65,11.62,11.62,342204.0,7.9949,7.9949,7.9743,7.9743,342204.0
2017-07-14 12:20:00,11.62,11.63,11.62,11.63,171406.0,7.9743,7.9811,7.9743,7.9811,171406.0
2017-07-14 12:30:00,11.63,11.64,11.62,11.64,313265.0,7.9811,7.988,7.9743,7.988,313265.0
2017-07-14 12:40:00,11.63,11.64,11.62,11.62,333970.0,7.9811,7.988,7.9743,7.9743,333970.0
2017-07-14 12:50:00,11.63,11.63,11.61,11.62,358703.0,7.9811,7.9811,7.9674,7.9743,358703.0
2017-07-14 13:00:00,11.62,11.64,11.6,11.63,801954.0,7.9743,7.988,7.9606,7.9811,801954.0
2017-07-14 13:10:00,11.63,11.64,11.63,11.63,90552.0,7.9811,7.988,7.9811,7.9811,90552.0
2017-07-14 13:20:00,11.64,11.64,11.63,11.63,150503.0,7.988,7.988,7.9811,7.9811,150503.0
2017-07-14 13:30:00,11.63,11.65,11.62,11.63,718190.0,7.9811,7.9949,7.9743,7.9811,718190.0
2017-07-14 13:40:00,11.63,11.64,11.63,11.63,85973.0,7.9811,7.988,7.9811,7.9811,85973.0
2017-07-14 13:50:00,11.63,11.65,11.63,11.65,397788.0,7.9811,7.9949,7.9811,7.9949,397788.0
2017-07-14 14:00:00,11.64,11.65,11.63,11.63,234408.0,7.988,7.9949,7.9811,7.9811,234408.0
2017-07-14 14:10:00,11.63,11.65,11.63,11.65,330394.0,7.9811,7.9949,7.9811,7.9949,330394.0
2017-07-14 14:20:00,11.65,11.66,11.64,11.66,255420.0,7.9949,8.0017,7.988,8.0017,255420.0
2017-07-14 14:30:00,11.66,11.68,11.65,11.67,908571.0,8.0017,8.0155,7.9949,8.0086,908571.0
2017-07-14 14:40:00,11.68,11.7,11.67,11.69,1299761.0,8.0155,8.0292,8.0086,8.0223,1299761.0
2017-07-14 14:50:00,11.69,11.7,11.68,11.7,493620.0,8.0223,8.0292,8.0155,8.0292,493620.0
2017-07-14 15:00:00,11.7,11.7,11.69,11.7,304727.0,8.0292,8.0292,8.0223,8.0292,304727.0
2017-07-14 15:10:00,11.7,11.72,11.69,11.71,1264662.0,8.0292,8.0429,8.0223,8.036,1264662.0
2017-07-14 15:20:00,11.71,11.72,11.7,11.71,609296.0,8.036,8.0429,8.0292,8.036,609296.0
2017-07-14 15:30:00,11.71,11.72,11.71,11.71,684789.0,8.036,8.0429,8.036,8.036,684789.0
2017-07-14 15:40:00,11.71,11.72,11.71,11.72,1081924.0,8.036,8.0429,8.036,8.0429,1081924.0
2017-07-14 15:50:00,11.72,11.72,11.68,11.69,3196126.0,8.0429,8.0429,8.0155,8.0223,3196126.0
2017-07-17 09:30:00,11.71,11.72,11.69,11.71,855222.0,8.036,8.0429,8.0223,8.036,855222.0
2017-07-17 09:40:00,11.7,11.71,11.67,11.71,709274.0,8.0292,8.036,8.0086,8.036,709274.0
2017-07-17 09:50:00,11.7,11.71,11.7,11.7,245820.0,8.0292,8.036,8.0292,8.0292,245820.0
2017-07-17 10:00:00,11.71,11.71,11.65,11.66,641878.0,8.036,8.036,7.9949,8.0017,641878.0
2017-07-17 10:10:00,11.66,11.71,11.65,11.71,721617.0,8.0017,8.036,7.9949,8.036,721617.0
2017-07-17 10:20:00,11.71,11.72,11.67,11.67,893950.0,8.036,8.0429,8.0086,8.0086,893950.0
2017-07-17 10:30:00,11.68,11.68,11.65,11.66,546526.0,8.0155,8.0155,7.9949,8.0017,546526.0
2017-07-17 10:40:00,11.66,11.67,11.65,11.67,615898.0,8.0017,8.0086,7.9949,8.0086,615898.0
2017-07-17 10:50:00,11.67,11.69,11.65,11.68,665202.0,8.0086,8.0223,7.9949,8.0155,665202.0
2017-07-17 11:00:00,11.68,11.7,11.67,11.69,499979.0,8.0155,8.0292,8.0086,8.0223,499979.0
2017-07-17 11:10:00,11.69,11.71,11.68,11.7,766461.0,8.0223,8.036,8.0155,8.0292,766461.0
2017-07-17 11:20:00,11.71,11.73,11.7,11.73,762029.0,8.036,8.0498,8.0292,8.0498,762029.0
2017-07-17 11:30:00,11.73,11.74,11.71,11.72,405377.0,8.0498,8.0566,8.036,8.0429,405377.0
2017-07-17 11:40:00,11.71,11.73,11.71,11.71,392264.0,8.036,8.0498,8.036,8.036,392264.0
2017-07-17 11:50:00,11.72,11.72,11.71,11.72,199562.0,8.0429,8.0429,8.036,8.0429,199562.0
2017-07-17 12:00:00,11.71,11.72,11.7,11.71,341035.0,8.036,8.0429,8.0292,8.036,341035.0
2017-07-17 12:10:00,11.7,11.72,11.7,11.72,326454.0,8.0292,8.0429,8.0292,8.0429,326454.0
2017-07-17 12:20:00,11.72,11.72,11.7,11.71,361904.0,8.0429,8.0429,8.0292,8.036,361904.0
2017-07-17 12:30:00,11.72,11.72,11.71,11.72,126659.0,8.0429,8.0429,8.036,8.0429,126659.0
2017-07-17 12:40:00,11.71,11.73,11.7,11.71,1634580.0,8.036,8.0498,8.0292,8.036,1634580.0
2017-07-17 12:50:00,11.71,11.73,11.71,11.73,161482.0,8.036,8.0498,8.036,8.0498,161482.0
2017-07-17 13:00:00,11.73,11.73,11.72,11.73,145143.0,8.0498,8.0498,8.0429,8.0498,145143.0
2017-07-17 13:10:00,11.73,11.75,11.72,11.74,849412.0,8.0498,8.0635,8.0429,8.0566,849412.0
2017-07-17 13:20:00,11.74,11.75,11.73,11.74,429213.0,8.0566,8.0635,8.0498,8.0566,429213.0
2017-07-17 13:30:00,11.75,11.75,11.73,11.75,516707.0,8.0635,8.0635,8.0498,8.0635,516707.0
2017-07-17 13:40:00,11.75,11.75,11.74,11.74,150483.0,8.0635,8.0635,8.0566,8.0566,150483.0
2017-07-17 13:50:00,11.75,11.75,11.74,11.75,128838.0,8.0635,8.0635,8.0566,8.0635,128838.0
2017-07-17 14:00:00,11.74,11.75,11.73,11.74,242896.0,8.0566,8.0635,8.0498,8.0566,242896.0
2017-07-17 14:10:00,11.73,11.74,11.72,11.74,489716.0,8.0498,8.0566,8.0429,8.0566,489716.0
2017-07-17 14:20:00,11.74,11.75,11.73,11.74,459724.0,8.0566,8.0635,8.0498,8.0566,459724.0
2017-07-17 14:30:00,11.74,11.75,11.73,11.75,327107.0,8.0566,8.0635,8.0498,8.0635,327107.0
2017-07-17 14:40:00,11.75,11.75,11.74,11.75,124764.0,8.0635,8.0635,8.0566,8.0635,124764.0
2017-07-17 14:50:00,11.75,11.75,11.73,11.74,328438.0,8.0635,8.0635,8.0498,8.0566,328438.0
2017-07-17 15:00:00,11.74,11.74,11.72,11.72,300947.0,8.0566,8.0566,8.0429,8.0429,300947.0
2017-07-17 15:10:00,11.73,11.73,11.72,11.72,232925.0,8.0498,8.0498,8.0429,8.0429,232925.0
2017-07-17 15:20:00,11.72,11.74,11.72,11.73,553236.0,8.0429,8.0566,8.0429,8.0498,553236.0
2017-07-17 15:30:00,11.73,11.74,11.72,11.73,626534.0,8.0498,8.0566,8.0429,8.0498,626534.0
2017-07-17 15:40:00,11.73,11.74,11.72,11.74,500307.0,8.0498,8.0566,8.0429,8.0566,500307.0
2017-07-17 15:50:00,11.74,11.74,11.73,11.74,1328692.0,8.0566,8.0566,8.0498,8.0566,1328692.0
2017-07-18 09:30:00,11.72,11.74,11.69,11.71,1430384.0,8.0429,8.0566,8.0223,8.036,1430384.0
2017-07-18 09:40:00,11.7,11.71,11.67,11.7,741785.0,8.0292,8.036,8.0086,8.0292,741785.0
2017-07-18 09:50:00,11.69,11.73,11.69,11.73,630762.0,8.0223,8.0498,8.0223,8.0498,630762.0
2017-07-18 10:00:00,11.73,11.73,11.72,11.73,275976.0,8.0498,8.0498,8.0429,8.0498,275976.0
2017-07-18 10:10:00,11.73,11.74,11.72,11.73,451503.0,8.0498,8.0566,8.0429,8.0498,451503.0
2017-07-18 10:20:00,11.72,11.73,11.72,11.73,274797.0,8.0429,8.0498,8.0429,8.0498,274797.0
2017-07-18 10:30:00,11.73,11.73,11.69,11.7,822003.0,8.0498,8.0498,8.0223,8.0292,822003.0
2017-07-18 10:40:00,11.7,11.7,11.69,11.69,662076.0,8.0292,8.0292,8.0223,8.0223,662076.0
2017-07-18 10:50:00,11.69,11.72,11.68,11.71,2087393.0,8.0223,8.0429,8.0155,8.036,2087393.0
2017-07-18 11:00:00,11.71,11.71,11.7,11.7,193061.0,8.036,8.036,8.0292,8.0292,193061.0
2017-07-18 11:10:00,11.7,11.71,11.7,11.7,264637.0,8.0292,8.036,8.0292,8.0292,264637.0
2017-07-18 11:20:00,11.7,11.75,11.7,11.73,1551605.0,8.0292,8.0635,8.0292,8.0498,1551605.0
2017-07-18 11:30:00,11.73,11.74,11.71,11.72,568895.0,8.0498,8.0566,8.036,8.0429,568895.0
2017-07-18 11:40:00,11.72,11.73,11.71,11.71,259223.0,8.0429,8.0498,8.036,8.036,259223.0
2017-07-18 11:50:00,11.72,11.73,11.71,11.72,286841.0,8.0429,8.0498,8.036,8.0429,286841.0
2017-07-18 12:00:00,11.73,11.73,11.72,11.72,190962.0,8.0498,8.0498,8.0429,8.0429,190962.0
2017-07-18 12:10:00,11.73,11.73,11.72,11.73,305837.0,8.0498,8.0498,8.0429,8.0498,305837.0
2017-07-18 12:20:00,11.72,11.73,11.72,11.72,155943.0,8.0429,8.0498,8.0429,8.0429,155943.0
2017-07-18 12:30:00,11.73,11.73,11.72,11.72,398110.0,8.0498,8.0498,8.0429,8.0429,398110.0
2017-07-18 12:40:00,11.72,11.73,11.72,11.72,147969.0,8.0429,8.0498,8.0429,8.0429,147969.0
2017-07-18 12:50:00,11.72,11.73,11.71,11.71,579938.0,8.0429,8.0498,8.036,8.036,579938.0
2017-07-18 13:00:00,11.71,11.72,11.7,11.71,382329.0,8.036,8.0429,8.0292,8.036,382329.0
2017-07-18 13:10:00,11.71,11.72,11.7,11.71,391369.0,8.036,8.0429,8.0292,8.036,391369.0
2017-07-18 13:20:00,11.71,11.72,11.7,11.7,346826.0,8.036,8.0429,8.0292,8.0292,346826.0
2017-07-18 13:30:00,11.7,11.72,11.7,11.71,508517.0,8.0292,8.0429,8.0292,8.036,508517.0
2017-07-18 13:40:00,11.71,11.72,11.71,11.71,432075.0,8.036,8.0429,8.036,8.036,432075.0
2017-07-18 13:50:00,11.72,11.72,11.7,11.71,477487.0,8.0429,8.0429,8.0292,8.036,477487.0
2017-07-18 14:00:00,11.71,11.72,11.7,11.71,387948.0,8.036,8.0429,8.0292,8.036,387948.0
2017-07-18 14:10:00,11.71,11.72,11.71,11.71,487646.0,8.036,8.0429,8.036,8.036,487646.0
2017-07-18 14:20:00,11.71,11.72,11.71,11.71,222637.0,8.036,8.0429,8.036,8.036,222637.0
2017-07-18 14:30:00,11.71,11.72,11.71,11.71,390574.0,8.036,8.0429,8.036,8.036,390574.0
2017-07-18 14:40:00,11.71,11.72,11.71,11.72,198486.0,8.036,8.0429,8.036,8.0429,198486.0
2017-07-18 14:50:00,11.72,11.72,11.71,11.71,229458.0,8.0429,8.0429,8.036,8.036,229458.0
2017-07-18 15:00:00,11.71,11.73,11.71,11.73,854619.0,8.036,8.0498,8.036,8.0498,854619.0
2017-07-18 15:10:00,11.73,11.75,11.72,11.75,659863.0,8.0498,8.0635,8.0429,8.0635,659863.0
2017-07-18 15:20:00,11.75,11.75,11.73,11.74,739452.0,8.0635,8.0635,8.0498,8.0566,739452.0
2017-07-18 15:30:00,11.74,11.75,11.73,11.74,758560.0,8.0566,8.0635,8.0498,8.0566,758560.0
2017-07-18 15:40:00,11.75,11.75,11.74,11.74,855392.0,8.0635,8.0635,8.0566,8.0566,855392.0
2017-07-18 15:50:00,11.75,11.75,11.74,11.74,2120648.0,8.0635,8.0635,8.0566,8.0566,2120648.0
2017-07-19 09:30:00,11.76,11.77,11.74,11.76,1427179.0,8.0704,8.0772,8.0566,8.0704,1427179.0
2017-07-19 09:40:00,11.77,11.77,11.75,11.76,569173.0,8.0772,8.0772,8.0635,8.0704,569173.0
2017-07-19 09:50:00,11.76,11.77,11.75,11.77,621768.0,8.0704,8.0772,8.0635,8.0772,621768.0
2017-07-19 10:00:00,11.77,11.77,11.75,11.76,1029076.0,8.0772,8.0772,8.0635,8.0704,1029076.0
2017-07-19 10:10:00,11.77,11.77,11.75,11.76,606686.0,8.0772,8.0772,8.0635,8.0704,606686.0
2017-07-19 10:20:00,11.75,11.77,11.75,11.75,634697.0,8.0635,8.0772,8.0635,8.0635,634697.0
2017-07-19 10:30:00,11.76,11.77,11.76,11.76,436426.0,8.0704,8.0772,8.0704,8.0704,436426.0
2017-07-19 10:40:00,11.77,11.79,11.76,11.78,2468356.0,8.0772,8.0909,8.0704,8.0841,2468356.0
2017-07-19 10:50:00,11.78,11.78,11.76,11.76,1380633.0,8.0841,8.0841,8.0704,8.0704,1380633.0
2017-07-19 11:00:00,11.77,11.79,11.76,11.77,593844.0,8.0772,8.0909,8.0704,8.0772,593844.0
2017-07-19 11:10:00,11.78,11.78,11.77,11.78,180098.0,8.0841,8.0841,8.0772,8.0841,180098.0
2017-07-19 11:20:00,11.78,11.78,11.76,11.77,528027.0,8.0841,8.0841,8.0704,8.0772,528027.0
2017-07-19 11:30:00,11.77,11.78,11.76,11.77,424950.0,8.0772,8.0841,8.0704,8.0772,424950.0
2017-07-19 11:40:00,11.77,11.79,11.77,11.77,600165.0,8.0772,8.0909,8.0772,8.0772,600165.0
2017-07-19 11:50:00,11.77,11.78,11.76,11.77,353431.0,8.0772,8.0841,8.0704,8.0772,353431.0
2017-07-19 12:00:00,11.77,11.77,11.76,11.77,232823.0,8.0772,8.0772,8.0704,8.0772,232823.0
2017-07-19 12:10:00,11.77,11.77,11.76,11.77,221316.0,8.0772,8.0772,8.0704,8.0772,221316.0
2017-07-19 12:20:00,11.77,11.78,11.76,11.77,361524.0,8.0772,8.0841,8.0704,8.0772,361524.0
2017-07-19 12:30:00,11.78,11.78,11.77,11.78,136659.0,8.0841,8.0841,8.0772,8.0841,136659.0
2017-07-19 12:40:00,11.78,11.78,11.77,11.78,162844.0,8.0841,8.0841,8.0772,8.0841,162844.0
2017-07-19 12:50:00,11.77,11.78,11.76,11.77,682231.0,8.0772,8.0841,8.0704,8.0772,682231.0
2017-07-19 13:00:00,11.78,11.78,11.77,11.77,248067.0,8.0841,8.0841,8.0772,8.0772,248067.0
2017-07-19 13:10:00,11.78,11.78,11.77,11.77,167324.0,8.0841,8.0841,8.0772,8.0772,167324.0
2017-07-19 13:20:00,11.77,11.79,11.77,11.79,575346.0,8.0772,8.0909,8.0772,8.0909,575346.0
2017-07-19 13:30:00,11.79,11.79,11.78,11.79,146017.0,8.0909,8.0909,8.0841,8.0909,146017.0
2017-07-19 13:40:00,11.79,11.8,11.78,11.79,414028.0,8.0909,8.0978,8.0841,8.0909,414028.0
2017-07-19 13:50:00,11.79,11.8,11.79,11.79,364666.0,8.0909,8.0978,8.0909,8.0909,364666.0
2017-07-19 14:00:00,11.8,11.8,11.79,11.8,209467.0,8.0978,8.0978,8.0909,8.0978,209467.0
2017-07-19 14:10:00,11.8,11.8,11.79,11.8,244521.0,8.0978,8.0978,8.0909,8.0978,244521.0
2017-07-19 14:20:00,11.8,11.82,11.79,11.81,952805.0,8.0978,8.1115,8.0909,8.1047,952805.0
2017-07-19 14:30:00,11.81,11.83,11.8,11.83,1188629.0,8.1047,8.1184,8.0978,8.1184,1188629.0
2017-07-19 14:40:00,11.83,11.83,11.81,11.82,416660.0,8.1184,8.1184,8.1047,8.1115,416660.0
2017-07-19 14:50:00,11.82,11.82,11.81,11.82,355310.0,8.1115,8.1115,8.1047,8.1115,355310.0
2017-07-19 15:00:00,11.81,11.82,11.79,11.79,609820.0,8.1047,8.1115,8.0909,8.0909,609820.0
2017-07-19 15:10:00,11.79,11.81,11.79,11.81,339469.0,8.0909,8.1047,8.0909,8.1047,339469.0
2017-07-19 15:20:00,11.81,11.82,11.8,11.81,437235.0,8.1047,8.1115,8.0978,8.1047,437235.0
2017-07-19 15:30:00,11.82,11.82,11.81,11.82,314415.0,8.1115,8.1115,8.1047,8.1115,314415.0
2017-07-19 15:40:00,11.82,11.82,11.81,11.82,566711.0,8.1115,8.1115,8.1047,8.1115,566711.0
2017-07-19 15:50:00,11.82,11.83,11.81,11.82,2348963.0,8.1115,8.1184,8.1047,8.1115,2348963.0
2017-07-20 09:30:00,11.69,11.78,11.68,11.77,3217990.0,8.1252,8.1877,8.1182,8.1808,3217990.0
2017-07-20 09:40:00,11.76,11.77,11.73,11.76,957311.0,8.1738,8.1808,8.153,8.1738,957311.0
2017-07-20 09:50:00,11.76,11.76,11.74,11.74,500334.0,8.1738,8.1738,8.1599,8.1599,500334.0
2017-07-20 10:00:00,11.74,11.76,11.72,11.73,987208.0,8.1599,8.1738,8.146,8.153,987208.0
2017-07-20 10:10:00,11.72,11.73,11.69,11.7,903523.0,8.146,8.153,8.1252,8.1321,903523.0
2017-07-20 10:20:00,11.7,11.72,11.7,11.72,409435.0,8.1321,8.146,8.1321,8.146,409435.0
2017-07-20 10:30:00,11.71,11.72,11.66,11.67,1494220.0,8.1391,8.146,8.1043,8.1113,1494220.0
2017-07-20 10:40:00,11.67,11.71,11.67,11.7,482033.0,8.1113,8.1391,8.1113,8.1321,482033.0
2017-07-20 10:50:00,11.7,11.73,11.7,11.71,636323.0,8.1321,8.153,8.1321,8.1391,636323.0
2017-07-20 11:00:00,11.71,11.72,11.69,11.69,401151.0,8.1391,8.146,8.1252,8.1252,401151.0
2017-07-20 11:10:00,11.69,11.7,11.68,11.69,1174560.0,8.1252,8.1321,8.1182,8.1252,1174560.0
2017-07-20 11:20:00,11.69,11.69,11.67,11.67,440769.0,8.1252,8.1252,8.1113,8.1113,440769.0
2017-07-20 11:30:00,11.68,11.7,11.67,11.68,853862.0,8.1182,8.1321,8.1113,8.1182,853862.0
2017-07-20 11:40:00,11.67,11.69,11.67,11.68,282444.0,8.1113,8.1252,8.1113,8.1182,282444.0
2017-07-20 11:50:00,11.68,11.69,11.67,11.68,217548.0,8.1182,8.1252,8.1113,8.1182,217548.0
2017-07-20 12:00:00,11.68,11.7,11.67,11.69,700528.0,8.1182,8.1321,8.1113,8.1252,700528.0
2017-07-20 12:10:00,11.69,11.73,11.69,11.71,2599960.0,8.1252,8.153,8.1252,8.1391,2599960.0
2017-07-20 12:20:00,11.7,11.71,11.7,11.71,193726.0,8.1321,8.1391,8.1321,8.1391,193726.0
2017-07-20 12:30:00,11.71,11.71,11.7,11.71,95207.0,8.1391,8.1391,8.1321,8.1391,95207.0
2017-07-20 12:40:00,11.7,11.71,11.7,11.7,131156.0,8.1321,8.1391,8.1321,8.1321,131156.0
2017-07-20 12:50:00,11.7,11.71,11.7,11.7,190875.0,8.1321,8.1391,8.1321,8.1321,190875.0
2017-07-20 13:00:00,11.7,11.71,11.7,11.7,362373.0,8.1321,8.1391,8.1321,8.1321,362373.0
2017-07-20 13:10:00,11.71,11.71,11.7,11.71,159472.0,8.1391,8.1391,8.1321,8.1391,159472.0
2017-07-20 13:20:00,11.7,11.71,11.7,11.7,191573.0,8.1321,8.1391,8.1321,8.1321,191573.0
2017-07-20 13:30:00,11.7,11.71,11.7,11.7,161521.0,8.1321,8.1391,8.1321,8.1321,161521.0
2017-07-20 13:40:00,11.7,11.71,11.7,11.7,146553.0,8.1321,8.1391,8.1321,8.1321,146553.0
2017-07-20 13:50:00,11.7,11.71,11.7,11.71,158557.0,8.1321,8.1391,8.1321,8.1391,158557.0
2017-07-20 14:00:00,11.7,11.71,11.7,11.71,132358.0,8.1321,8.1391,8.1321,8.1391,132358.0
2017-07-20 14:10:00,11.71,11.71,11.7,11.71,229897.0,8.1391,8.1391,8.1321,8.1391,229897.0
2017-07-20 14:20:00,11.71,11.73,11.7,11.73,377791.0,8.1391,8.153,8.1321,8.153,377791.0
2017-07-20 14:30:00,11.73,11.73,11.71,11.71,537693.0,8.153,8.153,8.1391,8.1391,537693.0
2017-07-20 14:40:00,11.71,11.72,11.71,11.71,276799.0,8.1391,8.146,8.1391,8.1391,276799.0
2017-07-20 14:50:00,11.71,11.72,11.71,11.72,192122.0,8.1391,8.146,8.1391,8.146,192122.0
2017-07-20 15:00:00,11.71,11.73,11.71,11.72,389114.0,8.1391,8.153,8.1391,8.146,389114.0
2017-07-20 15:10:00,11.73,11.73,11.72,11.72,178548.0,8.153,8.153,8.146,8.146,178548.0
2017-07-20 15:20:00,11.73,11.74,11.72,11.74,549286.0,8.153,8.1599,8.146,8.1599,549286.0
2017-07-20 15:30:00,11.74,11.76,11.71,11.71,3007399.0,8.1599,8.1738,8.1391,8.1391,3007399.0
2017-07-20 15:40:00,11.71,11.73,11.71,11.73,631220.0,8.1391,8.153,8.1391,8.153,631220.0
2017-07-20 15:50:00,11.72,11.73,11.7,11.71,1766043.0,8.146,8.153,8.1321,8.1391,1766043.0
2017-07-21 09:30:00,11.59,11.62,11.51,11.52,4086938.0,8.0557,8.0765,8.0001,8.007,4086938.0
2017-07-21 09:40:00,11.52,11.57,11.47,11.57,1771893.0,8.007,8.0418,7.9723,8.0418,1771893.0
2017-07-21 09:50:00,11.57,11.57,11.47,11.48,1145920.0,8.0418,8.0418,7.9723,7.9792,1145920.0
2017-07-21 10:00:00,11.48,11.49,11.46,11.47,927436.0,7.9792,7.9862,7.9653,7.9723,927436.0
2017-07-21 10:10:00,11.47,11.49,11.46,11.47,864950.0,7.9723,7.9862,7.9653,7.9723,864950.0
2017-07-21 10:20:00,11.47,11.52,11.47,11.52,860775.0,7.9723,8.007,7.9723,8.007,860775.0
2017-07-21 10:30:00,11.51,11.52,11.49,11.49,445684.0,8.0001,8.007,7.9862,7.9862,445684.0
2017-07-21 10:40:00,11.49,11.5,11.48,11.48,311284.0,7.9862,7.9931,7.9792,7.9792,311284.0
2017-07-21 10:50:00,11.49,11.51,11.48,11.51,838476.0,7.9862,8.0001,7.9792,8.0001,838476.0
2017-07-21 11:00:00,11.5,11.53,11.5,11.53,318073.0,7.9931,8.014,7.9931,8.014,318073.0
2017-07-21 11:10:00,11.52,11.55,11.52,11.53,631677.0,8.007,8.0279,8.007,8.014,631677.0
2017-07-21 11:20:00,11.53,11.55,11.53,11.54,402173.0,8.014,8.0279,8.014,8.0209,402173.0
2017-07-21 11:30:00,11.54,11.55,11.52,11.53,870707.0,8.0209,8.0279,8.007,8.014,870707.0
2017-07-21 11:40:00,11.53,11.56,11.52,11.54,1415720.0,8.014,8.0348,8.007,8.0209,1415720.0
2017-07-21 11:50:00,11.54,11.55,11.52,11.53,725395.0,8.0209,8.0279,8.007,8.014,725395.0
2017-07-21 12:00:00,11.53,11.54,11.52,11.52,340776.0,8.014,8.0209,8.007,8.007,340776.0
2017-07-21 12:10:00,11.52,11.53,11.51,11.51,273723.0,8.007,8.014,8.0001,8.0001,273723.0
2017-07-21 12:20:00,11.52,11.53,11.51,11.53,200836.0,8.007,8.014,8.0001,8.014,200836.0
2017-07-21 12:30:00,11.52,11.53,11.52,11.53,126758.0,8.007,8.014,8.007,8.014,126758.0
2017-07-21 12:40:00,11.53,11.54,11.52,11.52,176273.0,8.014,8.0209,8.007,8.007,176273.0
2017-07-21 12:50:00,11.53,11.53,11.51,11.51,259059.0,8.014,8.014,8.0001,8.0001,259059.0
2017-07-21 13:00:00,11.51,11.52,11.5,11.51,485473.0,8.0001,8.007,7.9931,8.0001,485473.0
2017-07-21 13:10:00,11.5,11.51,11.49,11.51,495421.0,7.9931,8.0001,7.9862,8.0001,495421.0
2017-07-21 13:20:00,11.51,11.51,11.5,11.5,131576.0,8.0001,8.0001,7.9931,7.9931,131576.0
2017-07-21 13:30:00,11.5,11.52,11.5,11.52,414371.0,7.9931,8.007,7.9931,8.007,414371.0
2017-07-21 13:40:00,11.52,11.53,11.51,11.52,382615.0,8.007,8.014,8.0001,8.007,382615.0
2017-07-21 13:50:00,11.52,11.52,11.51,11.51,275828.0,8.007,8.007,8.0001,8.0001,275828.0
2017-07-21 14:00:00,11.52,11.52,11.5,11.51,284767.0,8.007,8.007,7.9931,8.0001,284767.0
2017-07-21 14:10:00,11.52,11.53,11.51,11.51,347227.0,8.007,8.014,8.0001,8.0001,347227.0
2017-07-21 14:20:00,11.52,11.53,11.51,11.53,356393.0,8.007,8.014,8.0001,8.014,356393.0
2017-07-21 14:30:00,11.52,11.54,11.52,11.53,304466.0,8.007,8.0209,8.007,8.014,304466.0
2017-07-21 14:40:00,11.53,11.54,11.52,11.52,270788.0,8.014,8.0209,8.007,8.007,270788.0
2017-07-21 14:50:00,11.52,11.54,11.52,11.54,299824.0,8.007,8.0209,8.007,8.0209,299824.0
2017-07-21 15:00:00,11.54,11.54,11.5,11.5,602013.0,8.0209,8.0209,7.9931,7.9931,602013.0
2017-07-21 15:10:00,11.51,11.51,11.5,11.5,254745.0,8.0001,8.0001,7.9931,7.9931,254745.0
2017-07-21 15:20:00,11.51,11.51,11.5,11.5,445666.0,8.0001,8.0001,7.9931,7.9931,445666.0
2017-07-21 15:30:00,11.5,11.51,11.5,11.51,321604.0,7.9931,8.0001,7.9931,8.0001,321604.0
2017-07-21 15:40:00,11.51,11.53,11.5,11.53,925185.0,8.0001,8.014,7.9931,8.014,925185.0
2017-07-21 15:50:00,11.53,11.53,11.52,11.52,1695234.0,8.014,8.014,8.007,8.007,1695234.0
2017-07-24 09:30:00,11.51,11.55,11.48,11.49,1920907.0,8.0001,8.0279,7.9792,7.9862,1920907.0
2017-07-24 09:40:00,11.48,11.5,11.42,11.44,1971682.0,7.9792,7.9931,7.9375,7.9514,1971682.0
2017-07-24 09:50:00,11.44,11.45,11.43,11.43,1399555.0,7.9514,7.9584,7.9445,7.9445,1399555.0
2017-07-24 10:00:00,11.43,11.45,11.41,11.43,949809.0,7.9445,7.9584,7.9306,7.9445,949809.0
2017-07-24 10:10:00,11.44,11.44,11.38,11.41,1862101.0,7.9514,7.9514,7.9097,7.9306,1862101.0
2017-07-24 10:20:00,11.41,11.43,11.39,11.4,2111363.0,7.9306,7.9445,7.9167,7.9236,2111363.0
2017-07-24 10:30:00,11.4,11.4,11.36,11.38,2031340.0,7.9236,7.9236,7.8958,7.9097,2031340.0
2017-07-24 10:40:00,11.38,11.39,11.35,11.38,2362531.0,7.9097,7.9167,7.8889,7.9097,2362531.0
2017-07-24 10:50:00,11.39,11.41,11.35,11.37,1558563.0,7.9167,7.9306,7.8889,7.9028,1558563.0
2017-07-24 11:00:00,11.36,11.39,11.36,11.38,886341.0,7.8958,7.9167,7.8958,7.9097,886341.0
2017-07-24 11:10:00,11.38,11.39,11.37,11.38,497859.0,7.9097,7.9167,7.9028,7.9097,497859.0
2017-07-24 11:20:00,11.38,11.38,11.35,11.37,1153167.0,7.9097,7.9097,7.8889,7.9028,1153167.0
2017-07-24 11:30:00,11.37,11.38,11.36,11.38,666373.0,7.9028,7.9097,7.8958,7.9097,666373.0
2017-07-24 11:40:00,11.38,11.38,11.37,11.38,277707.0,7.9097,7.9097,7.9028,7.9097,277707.0
2017-07-24 11:50:00,11.38,11.38,11.37,11.38,276435.0,7.9097,7.9097,7.9028,7.9097,276435.0
2017-07-24 12:00:00,11.38,11.38,11.35,11.35,686165.0,7.9097,7.9097,7.8889,7.8889,686165.0
2017-07-24 12:10:00,11.36,11.39,11.34,11.35,1684774.0,7.8958,7.9167,7.8819,7.8889,1684774.0
2017-07-24 12:20:00,11.34,11.35,11.33,11.35,575860.0,7.8819,7.8889,7.875,7.8889,575860.0
2017-07-24 12:30:00,11.34,11.35,11.32,11.32,437672.0,7.8819,7.8889,7.868,7.868,437672.0
2017-07-24 12:40:00,11.33,11.35,11.32,11.34,458320.0,7.875,7.8889,7.868,7.8819,458320.0
2017-07-24 12:50:00,11.34,11.35,11.33,11.35,265100.0,7.8819,7.8889,7.875,7.8889,265100.0
2017-07-24 13:00:00,11.35,11.37,11.34,11.36,1731679.0,7.8889,7.9028,7.8819,7.8958,1731679.0
2017-07-24 13:10:00,11.36,11.36,11.34,11.34,288334.0,7.8958,7.8958,7.8819,7.8819,288334.0
2017-07-24 13:20:00,11.35,11.35,11.33,11.34,548642.0,7.8889,7.8889,7.875,7.8819,548642.0
2017-07-24 13:30:00,11.34,11.34,11.33,11.34,132121.0,7.8819,7.8819,7.875,7.8819,132121.0
2017-07-24 13:40:00,11.34,11.34,11.32,11.32,534245.0,7.8819,7.8819,7.868,7.868,534245.0
2017-07-24 13:50:00,11.32,11.33,11.32,11.32,277527.0,7.868,7.875,7.868,7.868,277527.0
2017-07-24 14:00:00,11.32,11.33,11.31,11.31,877480.0,7.868,7.875,7.8611,7.8611,877480.0
2017-07-24 14:10:00,11.31,11.33,11.3,11.33,758708.0,7.8611,7.875,7.8541,7.875,758708.0
2017-07-24 14:20:00,11.33,11.33,11.3,11.31,1884064.0,7.875,7.875,7.8541,7.8611,1884064.0
2017-07-24 14:30:00,11.32,11.33,11.3,11.32,1355630.0,7.868,7.875,7.8541,7.868,1355630.0
2017-07-24 14:40:00,11.32,11.33,11.31,11.33,245053.0,7.868,7.875,7.8611,7.875,245053.0
2017-07-24 14:50:00,11.32,11.34,11.32,11.34,590774.0,7.868,7.8819,7.868,7.8819,590774.0
2017-07-24 15:00:00,11.33,11.34,11.33,11.33,272823.0,7.875,7.8819,7.875,7.875,272823.0
2017-07-24 15:10:00,11.34,11.34,11.31,11.32,1165557.0,7.8819,7.8819,7.8611,7.868,1165557.0
2017-07-24 15:20:00,11.32,11.32,11.29,11.3,1254860.0,7.868,7.868,7.8471,7.8541,1254860.0
2017-07-24 15:30:00,11.3,11.31,11.27,11.3,2549522.0,7.8541,7.8611,7.8332,7.8541,2549522.0
2017-07-24 15:40:00,11.3,11.31,11.29,11.29,1552288.0,7.8541,7.8611,7.8471,7.8471,1552288.0
2017-07-24 15:50:00,11.3,11.3,11.29,11.3,4165736.0,7.8541,7.8541,7.8471,7.8541,4165736.0
2017-07-25 09:30:00,11.3,11.38,11.28,11.28,2538510.0,7.8541,7.9097,7.8402,7.8402,2538510.0
2017-07-25 09:40:00,11.29,11.32,11.27,11.32,1438866.0,7.8471,7.868,7.8332,7.868,1438866.0
2017-07-25 09:50:00,11.32,11.34,11.27,11.31,1354025.0,7.868,7.8819,7.8332,7.8611,1354025.0
2017-07-25 10:00:00,11.31,11.32,11.29,11.3,1161309.0,7.8611,7.868,7.8471,7.8541,1161309.0
2017-07-25 10:10:00,11.3,11.32,11.29,11.32,904596.0,7.8541,7.868,7.8471,7.868,904596.0
2017-07-25 10:20:00,11.32,11.32,11.3,11.32,659013.0,7.868,7.868,7.8541,7.868,659013.0
2017-07-25 10:30:00,11.32,11.33,11.3,11.33,1688622.0,7.868,7.875,7.8541,7.875,1688622.0
2017-07-25 10:40:00,11.33,11.35,11.31,11.34,1411331.0,7.875,7.8889,7.8611,7.8819,1411331.0
2017-07-25 10:50:00,11.34,11.36,11.33,11.36,797873.0,7.8819,7.8958,7.875,7.8958,797873.0
2017-07-25 11:00:00,11.35,11.36,11.33,11.34,731506.0,7.8889,7.8958,7.875,7.8819,731506.0
2017-07-25 11:10:00,11.34,11.37,11.33,11.36,596552.0,7.8819,7.9028,7.875,7.8958,596552.0
2017-07-25 11:20:00,11.36,11.36,11.34,11.35,902596.0,7.8958,7.8958,7.8819,7.8889,902596.0
2017-07-25 11:30:00,11.35,11.37,11.34,11.35,1545294.0,7.8889,7.9028,7.8819,7.8889,1545294.0
2017-07-25 11:40:00,11.34,11.35,11.32,11.34,1294623.0,7.8819,7.8889,7.868,7.8819,1294623.0
2017-07-25 11:50:00,11.34,11.35,11.33,11.35,260846.0,7.8819,7.8889,7.875,7.8889,260846.0
2017-07-25 12:00:00,11.35,11.35,11.33,11.34,816798.0,7.8889,7.8889,7.875,7.8819,816798.0
2017-07-25 12:10:00,11.34,11.34,11.33,11.34,269636.0,7.8819,7.8819,7.875,7.8819,269636.0
2017-07-25 12:20:00,11.34,11.35,11.32,11.32,897558.0,7.8819,7.8889,7.868,7.868,897558.0
2017-07-25 12:30:00,11.32,11.34,11.3,11.32,1803526.0,7.868,7.8819,7.8541,7.868,1803526.0
2017-07-25 12:40:00,11.33,11.33,11.32,11.33,130049.0,7.875,7.875,7.868,7.875,130049.0
2017-07-25 12:50:00,11.32,11.33,11.31,11.32,805508.0,7.868,7.875,7.8611,7.868,805508.0
2017-07-25 13:00:00,11.32,11.32,11.31,11.32,254769.0,7.868,7.868,7.8611,7.868,254769.0
2017-07-25 13:10:00,11.32,11.32,11.28,11.28,1056851.0,7.868,7.868,7.8402,7.8402,1056851.0
2017-07-25 13:20:00,11.27,11.28,11.22,11.24,2501880.0,7.8332,7.8402,7.7985,7.8124,2501880.0
2017-07-25 13:30:00,11.25,11.32,11.24,11.3,2024050.0,7.8193,7.868,7.8124,7.8541,2024050.0
2017-07-25 13:40:00,11.3,11.3,11.28,11.29,334999.0,7.8541,7.8541,7.8402,7.8471,334999.0
2017-07-25 13:50:00,11.29,11.29,11.28,11.29,215453.0,7.8471,7.8471,7.8402,7.8471,215453.0
2017-07-25 14:00:00,11.29,11.34,11.28,11.32,2333020.0,7.8471,7.8819,7.8402,7.868,2333020.0
2017-07-25 14:10:00,11.31,11.32,11.29,11.3,1377578.0,7.8611,7.868,7.8471,7.8541,1377578.0
2017-07-25 14:20:00,11.3,11.32,11.25,11.29,3139684.0,7.8541,7.868,7.8193,7.8471,3139684.0
2017-07-25 14:30:00,11.29,11.3,11.28,11.3,796019.0,7.8471,7.8541,7.8402,7.8541,796019.0
2017-07-25 14:40:00,11.29,11.3,11.29,11.3,208785.0,7.8471,7.8541,7.8471,7.8541,208785.0
2017-07-25 14:50:00,11.29,11.3,11.29,11.3,251499.0,7.8471,7.8541,7.8471,7.8541,251499.0
2017-07-25 15:00:00,11.29,11.3,11.25,11.27,1669716.0,7.8471,7.8541,7.8193,7.8332,1669716.0
2017-07-25 15:10:00,11.28,11.28,11.26,11.27,505350.0,7.8402,7.8402,7.8263,7.8332,505350.0
2017-07-25 15:20:00,11.27,11.27,11.24,11.26,924788.0,7.8332,7.8332,7.8124,7.8263,924788.0
2017-07-25 15:30:00,11.26,11.28,11.25,11.27,1044185.0,7.8263,7.8402,7.8193,7.8332,1044185.0
2017-07-25 15:40:00,11.27,11.28,11.26,11.28,1156072.0,7.8332,7.8402,7.8263,7.8402,1156072.0
2017-07-25 15:50:00,11.28,11.28,11.25,11.26,3716503.0,7.8402,7.8402,7.8193,7.8263,3716503.0
2017-07-26 09:30:00,11.14,11.16,11.01,11.02,7264324.0,7.7429,7.7568,7.6525,7.6595,7264324.0
2017-07-26 09:40:00,11.02,11.02,10.95,11.02,7461640.0,7.6595,7.6595,7.6108,7.6595,7461640.0
2017-07-26 09:50:00,11.01,11.07,11.01,11.02,4741109.0,7.6525,7.6942,7.6525,7.6595,4741109.0
2017-07-26 10:00:00,11.03,11.05,10.99,11.0,4298014.0,7.6664,7.6803,7.6386,7.6456,4298014.0
2017-07-26 10:10:00,11.0,11.01,10.98,10.99,3376112.0,7.6456,7.6525,7.6317,7.6386,3376112.0
2017-07-26 10:20:00,10.99,10.99,10.97,10.98,2207891.0,7.6386,7.6386,7.6247,7.6317,2207891.0
2017-07-26 10:30:00,10.98,11.06,10.97,11.04,2772959.0,7.6317,7.6873,7.6247,7.6734,2772959.0
2017-07-26 10:40:00,11.05,11.07,11.03,11.06,2255337.0,7.6803,7.6942,7.6664,7.6873,2255337.0
2017-07-26 10:50:00,11.06,11.12,11.05,11.1,2063546.0,7.6873,7.729,7.6803,7.7151,2063546.0
2017-07-26 11:00:00,11.11,11.11,11.08,11.09,812164.0,7.722,7.722,7.7012,7.7081,812164.0
2017-07-26 11:10:00,11.09,11.1,11.08,11.08,719555.0,7.7081,7.7151,7.7012,7.7012,719555.0
2017-07-26 11:20:00,11.09,11.1,11.08,11.09,1474047.0,7.7081,7.7151,7.7012,7.7081,1474047.0
2017-07-26 11:30:00,11.09,11.09,11.03,11.03,1440319.0,7.7081,7.7081,7.6664,7.6664,1440319.0
2017-07-26 11:40:00,11.04,11.05,11.02,11.04,969478.0,7.6734,7.6803,7.6595,7.6734,969478.0
2017-07-26 11:50:00,11.04,11.04,11.03,11.04,369781.0,7.6734,7.6734,7.6664,7.6734,369781.0
2017-07-26 12:00:00,11.03,11.04,11.03,11.04,471666.0,7.6664,7.6734,7.6664,7.6734,471666.0
2017-07-26 12:10:00,11.04,11.05,11.03,11.05,734726.0,7.6734,7.6803,7.6664,7.6803,734726.0
2017-07-26 12:20:00,11.05,11.07,11.04,11.04,1185508.0,7.6803,7.6942,7.6734,7.6734,1185508.0
2017-07-26 12:30:00,11.04,11.07,11.04,11.07,837287.0,7.6734,7.6942,7.6734,7.6942,837287.0
2017-07-26 12:40:00,11.07,11.09,11.06,11.08,1036420.0,7.6942,7.7081,7.6873,7.7012,1036420.0
2017-07-26 12:50:00,11.07,11.08,11.05,11.05,624266.0,7.6942,7.7012,7.6803,7.6803,624266.0
2017-07-26 13:00:00,11.06,11.07,11.05,11.05,836513.0,7.6873,7.6942,7.6803,7.6803,836513.0
2017-07-26 13:10:00,11.05,11.06,11.05,11.06,402113.0,7.6803,7.6873,7.6803,7.6873,402113.0
2017-07-26 13:20:00,11.06,11.06,11.05,11.06,316745.0,7.6873,7.6873,7.6803,7.6873,316745.0
2017-07-26 13:30:00,11.05,11.06,11.04,11.04,667798.0,7.6803,7.6873,7.6734,7.6734,667798.0
2017-07-26 13:40:00,11.04,11.05,11.03,11.04,535072.0,7.6734,7.6803,7.6664,7.6734,535072.0
2017-07-26 13:50:00,11.03,11.04,11.03,11.04,418983.0,7.6664,7.6734,7.6664,7.6734,418983.0
2017-07-26 14:00:00,11.03,11.06,11.03,11.06,1197553.0,7.6664,7.6873,7.6664,7.6873,1197553.0
2017-07-26 14:10:00,11.06,11.07,11.04,11.04,1912790.0,7.6873,7.6942,7.6734,7.6734,1912790.0
2017-07-26 14:20:00,11.04,11.05,11.03,11.04,994596.0,7.6734,7.6803,7.6664,7.6734,994596.0
2017-07-26 14:30:00,11.04,11.04,11.03,11.04,411094.0,7.6734,7.6734,7.6664,7.6734,411094.0
2017-07-26 14:40:00,11.04,11.04,11.03,11.04,704924.0,7.6734,7.6734,7.6664,7.6734,704924.0
2017-07-26 14:50:00,11.03,11.04,11.03,11.03,415610.0,7.6664,7.6734,7.6664,7.6664,415610.0
2017-07-26 15:00:00,11.03,11.04,11.03,11.04,443471.0,7.6664,7.6734,7.6664,7.6734,443471.0
2017-07-26 15:10:00,11.04,11.04,11.03,11.04,496360.0,7.6734,7.6734,7.6664,7.6734,496360.0
2017-07-26 15:20:00,11.04,11.04,11.03,11.04,739538.0,7.6734,7.6734,7.6664,7.6734,739538.0
2017-07-26 15:30:00,11.03,11.04,11.03,11.04,690360.0,7.6664,7.6734,7.6664,7.6734,690360.0
2017-07-26 15:40:00,11.03,11.04,11.03,11.04,1374872.0,7.6664,7.6734,7.6664,7.6734,1374872.0
2017-07-26 15:50:00,11.04,11.04,11.03,11.04,2834100.0,7.6734,7.6734,7.6664,7.6734,2834100.0
2017-07-27 09:30:00,11.08,11.09,11.03,11.07,1767276.0,7.7012,7.7081,7.6664,7.6942,1767276.0
2017-07-27 09:40:00,11.08,11.08,11.04,11.04,935550.0,7.7012,7.7012,7.6734,7.6734,935550.0
2017-07-27 09:50:00,11.04,11.08,11.04,11.05,1040169.0,7.6734,7.7012,7.6734,7.6803,1040169.0
2017-07-27 10:00:00,11.06,11.11,11.05,11.11,1106673.0,7.6873,7.722,7.6803,7.722,1106673.0
2017-07-27 10:10:00,11.11,11.13,11.11,11.12,1199522.0,7.722,7.7359,7.722,7.729,1199522.0
2017-07-27 10:20:00,11.13,11.13,11.1,11.12,629220.0,7.7359,7.7359,7.7151,7.729,629220.0
2017-07-27 10:30:00,11.11,11.14,11.11,11.12,991718.0,7.722,7.7429,7.722,7.729,991718.0
2017-07-27 10:40:00,11.12,11.13,11.11,11.13,749469.0,7.729,7.7359,7.722,7.7359,749469.0
2017-07-27 10:50:00,11.13,11.15,11.11,11.15,709485.0,7.7359,7.7498,7.722,7.7498,709485.0
2017-07-27 11:00:00,11.15,11.15,11.14,11.14,418404.0,7.7498,7.7498,7.7429,7.7429,418404.0
2017-07-27 11:10:00,11.14,11.15,11.14,11.14,434887.0,7.7429,7.7498,7.7429,7.7429,434887.0
2017-07-27 11:20:00,11.15,11.15,11.11,11.11,716595.0,7.7498,7.7498,7.722,7.722,716595.0
2017-07-27 11:30:00,11.12,11.12,11.11,11.12,325631.0,7.729,7.729,7.722,7.729,325631.0
2017-07-27 11:40:00,11.11,11.12,11.11,11.12,280020.0,7.722,7.729,7.722,7.729,280020.0
2017-07-27 11:50:00,11.12,11.12,11.11,11.11,243800.0,7.729,7.729,7.722,7.722,243800.0
2017-07-27 12:00:00,11.12,11.14,11.11,11.14,545157.0,7.729,7.7429,7.722,7.7429,545157.0
2017-07-27 12:10:00,11.13,11.14,11.13,11.14,206657.0,7.7359,7.7429,7.7359,7.7429,206657.0
2017-07-27 12:20:00,11.13,11.19,11.13,11.18,1946448.0,7.7359,7.7776,7.7359,7.7707,1946448.0
2017-07-27 12:30:00,11.18,11.2,11.17,11.18,1452856.0,7.7707,7.7846,7.7637,7.7707,1452856.0
2017-07-27 12:40:00,11.18,11.19,11.16,11.17,455416.0,7.7707,7.7776,7.7568,7.7637,455416.0
2017-07-27 12:50:00,11.17,11.17,11.14,11.15,421821.0,7.7637,7.7637,7.7429,7.7498,421821.0
2017-07-27 13:00:00,11.14,11.15,11.13,11.15,553018.0,7.7429,7.7498,7.7359,7.7498,553018.0
2017-07-27 13:10:00,11.15,11.15,11.12,11.13,628884.0,7.7498,7.7498,7.729,7.7359,628884.0
2017-07-27 13:20:00,11.13,11.14,11.11,11.13,725641.0,7.7359,7.7429,7.722,7.7359,725641.0
2017-07-27 13:30:00,11.12,11.12,11.11,11.12,505774.0,7.729,7.729,7.722,7.729,505774.0
2017-07-27 13:40:00,11.12,11.12,11.1,11.1,629535.0,7.729,7.729,7.7151,7.7151,629535.0
2017-07-27 13:50:00,11.11,11.11,11.1,11.11,396145.0,7.722,7.722,7.7151,7.722,396145.0
2017-07-27 14:00:00,11.11,11.13,11.1,11.13,685134.0,7.722,7.7359,7.7151,7.7359,685134.0
2017-07-27 14:10:00,11.13,11.14,11.12,11.13,694403.0,7.7359,7.7429,7.729,7.7359,694403.0
2017-07-27 14:20:00,11.13,11.13,11.12,11.13,224196.0,7.7359,7.7359,7.729,7.7359,224196.0
2017-07-27 14:30:00,11.13,11.14,11.12,11.13,501030.0,7.7359,7.7429,7.729,7.7359,501030.0
2017-07-27 14:40:00,11.13,11.14,11.12,11.13,489078.0,7.7359,7.7429,7.729,7.7359,489078.0
2017-07-27 14:50:00,11.13,11.15,11.12,11.15,375836.0,7.7359,7.7498,7.729,7.7498,375836.0
2017-07-27 15:00:00,11.15,11.15,11.14,11.15,354934.0,7.7498,7.7498,7.7429,7.7498,354934.0
2017-07-27 15:10:00,11.15,11.15,11.13,11.15,693172.0,7.7498,7.7498,7.7359,7.7498,693172.0
2017-07-27 15:20:00,11.15,11.16,11.14,11.16,421659.0,7.7498,7.7568,7.7429,7.7568,421659.0
2017-07-27 15:30:00,11.16,11.17,11.15,11.17,527512.0,7.7568,7.7637,7.7498,7.7637,527512.0
2017-07-27 15:40:00,11.17,11.17,11.16,11.17,848007.0,7.7637,7.7637,7.7568,7.7637,848007.0
2017-07-27 15:50:00,11.17,11.19,11.16,11.19,2342895.0,7.7637,7.7776,7.7568,7.7776,2342895.0
2017-07-28 09:30:00,11.15,11.22,11.12,11.14,1787013.0,7.7498,7.7985,7.729,7.7429,1787013.0
2017-07-28 09:40:00,11.14,11.15,11.06,11.09,1113546.0,7.7429,7.7498,7.6873,7.7081,1113546.0
2017-07-28 09:50:00,11.09,11.15,11.07,11.12,859598.0,7.7081,7.7498,7.6942,7.729,859598.0
2017-07-28 10:00:00,11.13,11.13,11.1,11.11,608051.0,7.7359,7.7359,7.7151,7.722,608051.0
2017-07-28 10:10:00,11.1,11.13,11.1,11.12,434979.0,7.7151,7.7359,7.7151,7.729,434979.0
2017-07-28 10:20:00,11.12,11.15,11.11,11.15,475929.0,7.729,7.7498,7.722,7.7498,475929.0
2017-07-28 10:30:00,11.14,11.18,11.14,11.17,1200190.0,7.7429,7.7707,7.7429,7.7637,1200190.0
2017-07-28 10:40:00,11.17,11.19,11.16,11.16,495523.0,7.7637,7.7776,7.7568,7.7568,495523.0
2017-07-28 10:50:00,11.17,11.18,11.16,11.18,366683.0,7.7637,7.7707,7.7568,7.7707,366683.0
2017-07-28 11:00:00,11.18,11.18,11.13,11.13,577864.0,7.7707,7.7707,7.7359,7.7359,577864.0
2017-07-28 11:10:00,11.13,11.16,11.13,11.15,511807.0,7.7359,7.7568,7.7359,7.7498,511807.0
2017-07-28 11:20:00,11.16,11.16,11.14,11.15,311595.0,7.7568,7.7568,7.7429,7.7498,311595.0
2017-07-28 11:30:00,11.15,11.17,11.14,11.16,477922.0,7.7498,7.7637,7.7429,7.7568,477922.0
2017-07-28 11:40:00,11.16,11.19,11.15,11.19,558440.0,7.7568,7.7776,7.7498,7.7776,558440.0
2017-07-28 11:50:00,11.19,11.19,11.17,11.18,503242.0,7.7776,7.7776,7.7637,7.7707,503242.0
2017-07-28 12:00:00,11.17,11.18,11.17,11.18,288861.0,7.7637,7.7707,7.7637,7.7707,288861.0
2017-07-28 12:10:00,11.17,11.18,11.17,11.18,169224.0,7.7637,7.7707,7.7637,7.7707,169224.0
2017-07-28 12:20:00,11.18,11.18,11.16,11.17,372567.0,7.7707,7.7707,7.7568,7.7637,372567.0
2017-07-28 12:30:00,11.17,11.17,11.15,11.15,364427.0,7.7637,7.7637,7.7498,7.7498,364427.0
2017-07-28 12:40:00,11.15,11.16,11.13,11.13,367066.0,7.7498,7.7568,7.7359,7.7359,367066.0
2017-07-28 12:50:00,11.13,11.14,11.11,11.11,437864.0,7.7359,7.7429,7.722,7.722,437864.0
2017-07-28 13:00:00,11.12,11.14,11.11,11.13,488486.0,7.729,7.7429,7.722,7.7359,488486.0
2017-07-28 13:10:00,11.13,11.14,11.12,11.13,290096.0,7.7359,7.7429,7.729,7.7359,290096.0
2017-07-28 13:20:00,11.12,11.13,11.12,11.12,145808.0,7.729,7.7359,7.729,7.729,145808.0
2017-07-28 13:30:00,11.13,11.14,11.12,11.14,307977.0,7.7359,7.7429,7.729,7.7429,307977.0
2017-07-28 13:40:00,11.14,11.14,11.13,11.14,223498.0,7.7429,7.7429,7.7359,7.7429,223498.0
2017-07-28 13:50:00,11.14,11.14,11.13,11.13,176892.0,7.7429,7.7429,7.7359,7.7359,176892.0
2017-07-28 14:00:00,11.13,11.14,11.13,11.13,176109.0,7.7359,7.7429,7.7359,7.7359,176109.0
2017-07-28 14:10:00,11.13,11.14,11.13,11.14,141068.0,7.7359,7.7429,7.7359,7.7429,141068.0
2017-07-28 14:20:00,11.13,11.15,11.13,11.15,620920.0,7.7359,7.7498,7.7359,7.7498,620920.0
2017-07-28 14:30:00,11.15,11.15,11.14,11.15,100801.0,7.7498,7.7498,7.7429,7.7498,100801.0
2017-07-28 14:40:00,11.14,11.15,11.14,11.15,156294.0,7.7429,7.7498,7.7429,7.7498,156294.0
2017-07-28 14:50:00,11.15,11.15,11.14,11.14,236278.0,7.7498,7.7498,7.7429,7.7429,236278.0
2017-07-28 15:00:00,11.15,11.15,11.14,11.15,265769.0,7.7498,7.7498,7.7429,7.7498,265769.0
2017-07-28 15:10:00,11.15,11.17,11.14,11.16,679282.0,7.7498,7.7637,7.7429,7.7568,679282.0
2017-07-28 15:20:00,11.17,11.17,11.16,11.17,213024.0,7.7637,7.7637,7.7568,7.7637,213024.0
2017-07-28 15:30:00,11.17,11.17,11.16,11.17,438093.0,7.7637,7.7637,7.7568,7.7637,438093.0
2017-07-28 15:40:00,11.17,11.2,11.16,11.17,1880863.0,7.7637,7.7846,7.7568,7.7637,1880863.0
2017-07-28 15:50:00,11.17,11.18,11.16,11.17,1695908.0,7.7637,7.7707,7.7568,7.7637,1695908.0
2017-07-31 09:30:00,11.16,11.2,11.13,11.18,1862533.0,7.7568,7.7846,7.7359,7.7707,1862533.0
2017-07-31 09:40:00,11.18,11.22,11.15,11.21,1140999.0,7.7707,7.7985,7.7498,7.7915,1140999.0
2017-07-31 09:50:00,11.21,11.22,11.2,11.2,662460.0,7.7915,7.7985,7.7846,7.7846,662460.0
2017-07-31 10:00:00,11.21,11.22,11.18,11.19,727879.0,7.7915,7.7985,7.7707,7.7776,727879.0
2017-07-31 10:10:00,11.19,11.19,11.16,11.17,474899.0,7.7776,7.7776,7.7568,7.7637,474899.0
2017-07-31 10:20:00,11.17,11.19,11.15,11.19,1011271.0,7.7637,7.7776,7.7498,7.7776,1011271.0
2017-07-31 10:30:00,11.19,11.19,11.15,11.17,708136.0,7.7776,7.7776,7.7498,7.7637,708136.0
2017-07-31 10:40:00,11.17,11.18,11.14,11.14,779795.0,7.7637,7.7707,7.7429,7.7429,779795.0
2017-07-31 10:50:00,11.15,11.15,11.12,11.14,686285.0,7.7498,7.7498,7.729,7.7429,686285.0
2017-07-31 11:00:00,11.15,11.18,11.13,11.17,995970.0,7.7498,7.7707,7.7359,7.7637,995970.0
2017-07-31 11:10:00,11.17,11.18,11.15,11.17,660092.0,7.7637,7.7707,7.7498,7.7637,660092.0
2017-07-31 11:20:00,11.17,11.17,11.14,11.15,315029.0,7.7637,7.7637,7.7429,7.7498,315029.0
2017-07-31 11:30:00,11.14,11.17,11.14,11.17,547480.0,7.7429,7.7637,7.7429,7.7637,547480.0
2017-07-31 11:40:00,11.16,11.17,11.16,11.17,156752.0,7.7568,7.7637,7.7568,7.7637,156752.0
2017-07-31 11:50:00,11.17,11.17,11.16,11.16,174574.0,7.7637,7.7637,7.7568,7.7568,174574.0
2017-07-31 12:00:00,11.17,11.17,11.16,11.16,219324.0,7.7637,7.7637,7.7568,7.7568,219324.0
2017-07-31 12:10:00,11.17,11.17,11.15,11.17,290707.0,7.7637,7.7637,7.7498,7.7637,290707.0
2017-07-31 12:20:00,11.16,11.18,11.16,11.18,323023.0,7.7568,7.7707,7.7568,7.7707,323023.0
2017-07-31 12:30:00,11.18,11.18,11.17,11.18,179160.0,7.7707,7.7707,7.7637,7.7707,179160.0
2017-07-31 12:40:00,11.18,11.19,11.17,11.19,265338.0,7.7707,7.7776,7.7637,7.7776,265338.0
2017-07-31 12:50:00,11.19,11.22,11.18,11.2,1005532.0,7.7776,7.7985,7.7707,7.7846,1005532.0
2017-07-31 13:00:00,11.21,11.22,11.2,11.21,853039.0,7.7915,7.7985,7.7846,7.7915,853039.0
2017-07-31 13:10:00,11.21,11.21,11.2,11.21,145107.0,7.7915,7.7915,7.7846,7.7915,145107.0
2017-07-31 13:20:00,11.21,11.22,11.2,11.22,588709.0,7.7915,7.7985,7.7846,7.7985,588709.0
2017-07-31 13:30:00,11.21,11.22,11.2,11.21,299697.0,7.7915,7.7985,7.7846,7.7915,299697.0
2017-07-31 13:40:00,11.21,11.21,11.2,11.21,239590.0,7.7915,7.7915,7.7846,7.7915,239590.0
2017-07-31 13:50:00,11.21,11.22,11.2,11.22,450516.0,7.7915,7.7985,7.7846,7.7985,450516.0
2017-07-31 14:00:00,11.21,11.22,11.21,11.21,124979.0,7.7915,7.7985,7.7915,7.7915,124979.0
2017-07-31 14:10:00,11.21,11.22,11.18,11.19,900959.0,7.7915,7.7985,7.7707,7.7776,900959.0
2017-07-31 14:20:00,11.19,11.2,11.18,11.18,366871.0,7.7776,7.7846,7.7707,7.7707,366871.0
2017-07-31 14:30:00,11.19,11.19,11.17,11.18,267915.0,7.7776,7.7776,7.7637,7.7707,267915.0
2017-07-31 14:40:00,11.18,11.19,11.17,11.19,232437.0,7.7707,7.7776,7.7637,7.7776,232437.0
2017-07-31 14:50:00,11.19,11.19,11.18,11.19,375939.0,7.7776,7.7776,7.7707,7.7776,375939.0
2017-07-31 15:00:00,11.19,11.19,11.18,11.18,264264.0,7.7776,7.7776,7.7707,7.7707,264264.0
2017-07-31 15:10:00,11.18,11.22,11.18,11.2,1454102.0,7.7707,7.7985,7.7707,7.7846,1454102.0
2017-07-31 15:20:00,11.2,11.22,11.19,11.2,750346.0,7.7846,7.7985,7.7776,7.7846,750346.0
2017-07-31 15:30:00,11.21,11.21,11.2,11.21,349116.0,7.7915,7.7915,7.7846,7.7915,349116.0
2017-07-31 15:40:00,11.21,11.23,11.2,11.23,1274316.0,7.7915,7.8054,7.7846,7.8054,1274316.0
2017-07-31 15:50:00,11.23,11.23,11.21,11.22,3801705.0,7.8054,7.8054,7.7915,7.7985,3801705.0
2017-08-01 09:30:00,11.11,11.15,10.91,10.93,9381050.0,7.722,7.7498,7.583,7.5969,9381050.0
2017-08-01 09:40:00,10.93,10.96,10.87,10.91,4571727.0,7.5969,7.6178,7.5552,7.583,4571727.0
2017-08-01 09:50:00,10.9,10.94,10.88,10.89,4158935.0,7.5761,7.6039,7.5622,7.5691,4158935.0
2017-08-01 10:00:00,10.9,10.94,10.88,10.9,3053360.0,7.5761,7.6039,7.5622,7.5761,3053360.0
2017-08-01 10:10:00,10.89,10.91,10.88,10.9,2357374.0,7.5691,7.583,7.5622,7.5761,2357374.0
2017-08-01 10:20:00,10.91,10.91,10.88,10.9,2052247.0,7.583,7.583,7.5622,7.5761,2052247.0
2017-08-01 10:30:00,10.9,10.92,10.89,10.91,1958008.0,7.5761,7.59,7.5691,7.583,1958008.0
2017-08-01 10:40:00,10.9,10.91,10.89,10.9,1020786.0,7.5761,7.583,7.5691,7.5761,1020786.0
2017-08-01 10:50:00,10.91,10.92,10.89,10.91,1934394.0,7.583,7.59,7.5691,7.583,1934394.0
2017-08-01 11:00:00,10.9,10.91,10.89,10.9,2415985.0,7.5761,7.583,7.5691,7.5761,2415985.0
2017-08-01 11:10:00,10.91,10.91,10.89,10.9,1316958.0,7.583,7.583,7.5691,7.5761,1316958.0
2017-08-01 11:20:00,10.9,10.92,10.89,10.92,1447325.0,7.5761,7.59,7.5691,7.59,1447325.0
2017-08-01 11:30:00,10.91,10.96,10.91,10.94,1333388.0,7.583,7.6178,7.583,7.6039,1333388.0
2017-08-01 11:40:00,10.94,10.94,10.91,10.92,918274.0,7.6039,7.6039,7.583,7.59,918274.0
2017-08-01 11:50:00,10.91,10.94,10.91,10.94,627886.0,7.583,7.6039,7.583,7.6039,627886.0
2017-08-01 12:00:00,10.93,10.94,10.92,10.93,401523.0,7.5969,7.6039,7.59,7.5969,401523.0
2017-08-01 12:10:00,10.93,10.94,10.92,10.94,677174.0,7.5969,7.6039,7.59,7.6039,677174.0
2017-08-01 12:20:00,10.94,10.95,10.93,10.95,743738.0,7.6039,7.6108,7.5969,7.6108,743738.0
2017-08-01 12:30:00,10.95,10.95,10.93,10.93,602439.0,7.6108,7.6108,7.5969,7.5969,602439.0
2017-08-01 12:40:00,10.93,10.94,10.92,10.94,782023.0,7.5969,7.6039,7.59,7.6039,782023.0
2017-08-01 12:50:00,10.93,10.94,10.93,10.94,369129.0,7.5969,7.6039,7.5969,7.6039,369129.0
2017-08-01 13:00:00,10.94,10.97,10.93,10.95,1648858.0,7.6039,7.6247,7.5969,7.6108,1648858.0
2017-08-01 13:10:00,10.95,10.96,10.95,10.95,313923.0,7.6108,7.6178,7.6108,7.6108,313923.0
2017-08-01 13:20:00,10.96,10.97,10.95,10.97,546536.0,7.6178,7.6247,7.6108,7.6247,546536.0
2017-08-01 13:30:00,10.96,10.97,10.95,10.95,702765.0,7.6178,7.6247,7.6108,7.6108,702765.0
2017-08-01 13:40:00,10.95,10.96,10.94,10.95,830620.0,7.6108,7.6178,7.6039,7.6108,830620.0
2017-08-01 13:50:00,10.95,10.98,10.95,10.98,663313.0,7.6108,7.6317,7.6108,7.6317,663313.0
2017-08-01 14:00:00,10.97,10.98,10.96,10.96,567910.0,7.6247,7.6317,7.6178,7.6178,567910.0
2017-08-01 14:10:00,10.96,10.97,10.96,10.96,403156.0,7.6178,7.6247,7.6178,7.6178,403156.0
2017-08-01 14:20:00,10.96,10.97,10.94,10.94,992477.0,7.6178,7.6247,7.6039,7.6039,992477.0
2017-08-01 14:30:00,10.94,10.95,10.93,10.93,837910.0,7.6039,7.6108,7.5969,7.5969,837910.0
2017-08-01 14:40:00,10.94,10.94,10.93,10.93,511348.0,7.6039,7.6039,7.5969,7.5969,511348.0
2017-08-01 14:50:00,10.93,10.94,10.93,10.94,374228.0,7.5969,7.6039,7.5969,7.6039,374228.0
2017-08-01 15:00:00,10.94,10.94,10.91,10.92,918755.0,7.6039,7.6039,7.583,7.59,918755.0
2017-08-01 15:10:00,10.92,10.94,10.91,10.94,1037334.0,7.59,7.6039,7.583,7.6039,1037334.0
2017-08-01 15:20:00,10.94,10.94,10.93,10.94,556287.0,7.6039,7.6039,7.5969,7.6039,556287.0
2017-08-01 15:30:00,10.94,10.95,10.92,10.95,1729212.0,7.6039,7.6108,7.59,7.6108,1729212.0
2017-08-01 15:40:00,10.95,10.96,10.94,10.96,1167847.0,7.6108,7.6178,7.6039,7.6178,1167847.0
2017-08-01 15:50:00,10.96,10.96,10.94,10.95,2955591.0,7.6178,7.6178,7.6039,7.6108,2955591.0
2017-08-02 09:30:00,10.98,10.98,10.93,10.95,1572636.0,7.6317,7.6317,7.5969,7.6108,1572636.0
2017-08-02 09:40:00,10.95,10.98,10.94,10.97,911239.0,7.6108,7.6317,7.6039,7.6247,911239.0
2017-08-02 09:50:00,10.97,10.98,10.96,10.97,828833.0,7.6247,7.6317,7.6178,7.6247,828833.0
2017-08-02 10:00:00,10.97,10.98,10.96,10.97,698889.0,7.6247,7.6317,7.6178,7.6247,698889.0
2017-08-02 10:10:00,10.98,10.98,10.96,10.96,350919.0,7.6317,7.6317,7.6178,7.6178,350919.0
2017-08-02 10:20:00,10.96,10.99,10.96,10.99,1002831.0,7.6178,7.6386,7.6178,7.6386,1002831.0
2017-08-02 10:30:00,10.99,10.99,10.95,10.96,918166.0,7.6386,7.6386,7.6108,7.6178,918166.0
2017-08-02 10:40:00,10.97,10.97,10.95,10.96,575941.0,7.6247,7.6247,7.6108,7.6178,575941.0
2017-08-02 10:50:00,10.96,10.98,10.95,10.97,577656.0,7.6178,7.6317,7.6108,7.6247,577656.0
2017-08-02 11:00:00,10.98,11.0,10.97,11.0,723477.0,7.6317,7.6456,7.6247,7.6456,723477.0
2017-08-02 11:10:00,11.0,11.02,10.99,11.01,2282427.0,7.6456,7.6595,7.6386,7.6525,2282427.0
2017-08-02 11:20:00,11.0,11.01,10.99,11.01,603310.0,7.6456,7.6525,7.6386,7.6525,603310.0
2017-08-02 11:30:00,11.01,11.01,10.98,10.99,531483.0,7.6525,7.6525,7.6317,7.6386,531483.0
2017-08-02 11:40:00,10.99,10.99,10.98,10.99,211877.0,7.6386,7.6386,7.6317,7.6386,211877.0
2017-08-02 11:50:00,10.98,10.99,10.96,10.96,713703.0,7.6317,7.6386,7.6178,7.6178,713703.0
2017-08-02 12:00:00,10.96,10.98,10.96,10.97,452484.0,7.6178,7.6317,7.6178,7.6247,452484.0
2017-08-02 12:10:00,10.97,10.98,10.95,10.96,441714.0,7.6247,7.6317,7.6108,7.6178,441714.0
2017-08-02 12:20:00,10.96,10.96,10.95,10.96,313692.0,7.6178,7.6178,7.6108,7.6178,313692.0
2017-08-02 12:30:00,10.96,10.98,10.95,10.96,834309.0,7.6178,7.6317,7.6108,7.6178,834309.0
2017-08-02 12:40:00,10.96,10.97,10.96,10.97,205472.0,7.6178,7.6247,7.6178,7.6247,205472.0
2017-08-02 12:50:00,10.96,10.97,10.96,10.97,223076.0,7.6178,7.6247,7.6178,7.6247,223076.0
2017-08-02 13:00:00,10.96,10.98,10.96,10.98,363015.0,7.6178,7.6317,7.6178,7.6317,363015.0
2017-08-02 13:10:00,10.98,10.99,10.97,10.99,441041.0,7.6317,7.6386,7.6247,7.6386,441041.0
2017-08-02 13:20:00,10.99,11.01,10.98,11.0,645867.0,7.6386,7.6525,7.6317,7.6456,645867.0
2017-08-02 13:30:00,11.01,11.01,10.98,10.99,755234.0,7.6525,7.6525,7.6317,7.6386,755234.0
2017-08-02 13:40:00,10.99,11.0,10.99,11.0,311599.0,7.6386,7.6456,7.6386,7.6456,311599.0
2017-08-02 13:50:00,11.0,11.0,10.98,11.0,386163.0,7.6456,7.6456,7.6317,7.6456,386163.0
2017-08-02 14:00:00,11.0,11.0,10.99,11.0,175323.0,7.6456,7.6456,7.6386,7.6456,175323.0
2017-08-02 14:10:00,11.0,11.0,10.99,11.0,243734.0,7.6456,7.6456,7.6386,7.6456,243734.0
2017-08-02 14:20:00,11.0,11.0,10.98,10.99,356400.0,7.6456,7.6456,7.6317,7.6386,356400.0
2017-08-02 14:30:00,10.98,11.02,10.98,11.02,1034309.0,7.6317,7.6595,7.6317,7.6595,1034309.0
2017-08-02 14:40:00,11.01,11.02,11.0,11.0,1226863.0,7.6525,7.6595,7.6456,7.6456,1226863.0
2017-08-02 14:50:00,11.0,11.01,11.0,11.01,263999.0,7.6456,7.6525,7.6456,7.6525,263999.0
2017-08-02 15:00:00,11.01,11.03,10.98,10.98,1477511.0,7.6525,7.6664,7.6317,7.6317,1477511.0
2017-08-02 15:10:00,10.99,11.02,10.98,10.99,3086437.0,7.6386,7.6595,7.6317,7.6386,3086437.0
2017-08-02 15:20:00,11.0,11.0,10.98,10.99,474327.0,7.6456,7.6456,7.6317,7.6386,474327.0
2017-08-02 15:30:00,10.99,11.0,10.98,11.0,472544.0,7.6386,7.6456,7.6317,7.6456,472544.0
2017-08-02 15:40:00,11.0,11.0,10.99,11.0,479127.0,7.6456,7.6456,7.6386,7.6456,479127.0
2017-08-02 15:50:00,11.0,11.0,10.99,11.0,1594731.0,7.6456,7.6456,7.6386,7.6456,1594731.0
2017-08-03 09:30:00,11.01,11.05,10.98,11.01,1282322.0,7.6525,7.6803,7.6317,7.6525,1282322.0
2017-08-03 09:40:00,11.01,11.04,10.97,11.0,1155256.0,7.6525,7.6734,7.6247,7.6456,1155256.0
2017-08-03 09:50:00,11.0,11.02,10.98,10.99,784221.0,7.6456,7.6595,7.6317,7.6386,784221.0
2017-08-03 10:00:00,10.98,11.0,10.98,10.99,414812.0,7.6317,7.6456,7.6317,7.6386,414812.0
2017-08-03 10:10:00,10.99,11.0,10.98,10.99,390429.0,7.6386,7.6456,7.6317,7.6386,390429.0
2017-08-03 10:20:00,10.99,10.99,10.98,10.99,289169.0,7.6386,7.6386,7.6317,7.6386,289169.0
2017-08-03 10:30:00,10.99,10.99,10.98,10.98,215063.0,7.6386,7.6386,7.6317,7.6317,215063.0
2017-08-03 10:40:00,10.99,10.99,10.97,10.97,398412.0,7.6386,7.6386,7.6247,7.6247,398412.0
2017-08-03 10:50:00,10.97,10.99,10.97,10.97,804329.0,7.6247,7.6386,7.6247,7.6247,804329.0
2017-08-03 11:00:00,10.98,10.99,10.97,10.99,406411.0,7.6317,7.6386,7.6247,7.6386,406411.0
2017-08-03 11:10:00,10.99,10.99,10.98,10.98,174867.0,7.6386,7.6386,7.6317,7.6317,174867.0
2017-08-03 11:20:00,10.98,10.99,10.96,10.96,728184.0,7.6317,7.6386,7.6178,7.6178,728184.0
2017-08-03 11:30:00,10.97,10.98,10.96,10.97,607035.0,7.6247,7.6317,7.6178,7.6247,607035.0
2017-08-03 11:40:00,10.97,10.98,10.97,10.97,266423.0,7.6247,7.6317,7.6247,7.6247,266423.0
2017-08-03 11:50:00,10.97,10.98,10.97,10.98,147928.0,7.6247,7.6317,7.6247,7.6317,147928.0
2017-08-03 12:00:00,10.97,10.98,10.97,10.98,195474.0,7.6247,7.6317,7.6247,7.6317,195474.0
2017-08-03 12:10:00,10.97,10.98,10.97,10.97,176961.0,7.6247,7.6317,7.6247,7.6247,176961.0
2017-08-03 12:20:00,10.97,10.98,10.96,10.96,591871.0,7.6247,7.6317,7.6178,7.6178,591871.0
2017-08-03 12:30:00,10.96,10.97,10.96,10.96,215000.0,7.6178,7.6247,7.6178,7.6178,215000.0
2017-08-03 12:40:00,10.97,10.97,10.96,10.96,189397.0,7.6247,7.6247,7.6178,7.6178,189397.0
2017-08-03 12:50:00,10.96,10.97,10.96,10.96,208090.0,7.6178,7.6247,7.6178,7.6178,208090.0
2017-08-03 13:00:00,10.96,10.97,10.96,10.96,162812.0,7.6178,7.6247,7.6178,7.6178,162812.0
2017-08-03 13:10:00,10.97,10.97,10.96,10.96,198703.0,7.6247,7.6247,7.6178,7.6178,198703.0
2017-08-03 13:20:00,10.96,10.97,10.95,10.95,393943.0,7.6178,7.6247,7.6108,7.6108,393943.0
2017-08-03 13:30:00,10.96,10.97,10.95,10.96,529808.0,7.6178,7.6247,7.6108,7.6178,529808.0
2017-08-03 13:40:00,10.97,10.97,10.96,10.96,300980.0,7.6247,7.6247,7.6178,7.6178,300980.0
2017-08-03 13:50:00,10.96,10.98,10.96,10.96,564605.0,7.6178,7.6317,7.6178,7.6178,564605.0
2017-08-03 14:00:00,10.96,10.97,10.96,10.96,188333.0,7.6178,7.6247,7.6178,7.6178,188333.0
2017-08-03 14:10:00,10.96,10.97,10.96,10.96,220554.0,7.6178,7.6247,7.6178,7.6178,220554.0
2017-08-03 14:20:00,10.96,10.97,10.96,10.97,192503.0,7.6178,7.6247,7.6178,7.6247,192503.0
2017-08-03 14:30:00,10.96,10.97,10.96,10.96,143245.0,7.6178,7.6247,7.6178,7.6178,143245.0
2017-08-03 14:40:00,10.96,10.97,10.96,10.96,205782.0,7.6178,7.6247,7.6178,7.6178,205782.0
2017-08-03 14:50:00,10.96,10.97,10.95,10.96,478343.0,7.6178,7.6247,7.6108,7.6178,478343.0
2017-08-03 15:00:00,10.96,10.96,10.95,10.96,211432.0,7.6178,7.6178,7.6108,7.6178,211432.0
2017-08-03 15:10:00,10.95,10.96,10.95,10.96,432700.0,7.6108,7.6178,7.6108,7.6178,432700.0
2017-08-03 15:20:00,10.96,10.97,10.95,10.96,1287019.0,7.6178,7.6247,7.6108,7.6178,1287019.0
2017-08-03 15:30:00,10.96,10.96,10.92,10.93,1401830.0,7.6178,7.6178,7.59,7.5969,1401830.0
2017-08-03 15:40:00,10.92,10.93,10.92,10.92,728126.0,7.59,7.5969,7.59,7.59,728126.0
2017-08-03 15:50:00,10.93,10.93,10.92,10.93,1388675.0,7.5969,7.5969,7.59,7.5969,1388675.0
2017-08-04 09:30:00,10.9,10.91,10.78,10.86,6173742.0,7.5761,7.583,7.4927,7.5483,6173742.0
2017-08-04 09:40:00,10.87,10.93,10.86,10.88,1897801.0,7.5552,7.5969,7.5483,7.5622,1897801.0
2017-08-04 09:50:00,10.87,10.89,10.86,10.89,987747.0,7.5552,7.5691,7.5483,7.5691,987747.0
2017-08-04 10:00:00,10.88,10.91,10.88,10.88,1015245.0,7.5622,7.583,7.5622,7.5622,1015245.0
2017-08-04 10:10:00,10.88,10.92,10.88,10.91,548053.0,7.5622,7.59,7.5622,7.583,548053.0
2017-08-04 10:20:00,10.9,10.93,10.9,10.93,543111.0,7.5761,7.5969,7.5761,7.5969,543111.0
2017-08-04 10:30:00,10.93,10.93,10.92,10.93,324102.0,7.5969,7.5969,7.59,7.5969,324102.0
2017-08-04 10:40:00,10.93,10.95,10.92,10.94,881232.0,7.5969,7.6108,7.59,7.6039,881232.0
2017-08-04 10:50:00,10.94,10.94,10.92,10.92,397831.0,7.6039,7.6039,7.59,7.59,397831.0
2017-08-04 11:00:00,10.93,10.95,10.92,10.95,1051606.0,7.5969,7.6108,7.59,7.6108,1051606.0
2017-08-04 11:10:00,10.94,10.95,10.94,10.95,233320.0,7.6039,7.6108,7.6039,7.6108,233320.0
2017-08-04 11:20:00,10.95,10.96,10.93,10.96,753262.0,7.6108,7.6178,7.5969,7.6178,753262.0
2017-08-04 11:30:00,10.95,10.96,10.95,10.96,266037.0,7.6108,7.6178,7.6108,7.6178,266037.0
2017-08-04 11:40:00,10.96,10.98,10.95,10.97,495248.0,7.6178,7.6317,7.6108,7.6247,495248.0
2017-08-04 11:50:00,10.97,10.98,10.96,10.96,444448.0,7.6247,7.6317,7.6178,7.6178,444448.0
2017-08-04 12:00:00,10.97,10.98,10.97,10.98,295067.0,7.6247,7.6317,7.6247,7.6317,295067.0
2017-08-04 12:10:00,10.97,10.99,10.97,10.98,776179.0,7.6247,7.6386,7.6247,7.6317,776179.0
2017-08-04 12:20:00,10.98,10.98,10.97,10.98,233531.0,7.6317,7.6317,7.6247,7.6317,233531.0
2017-08-04 12:30:00,10.97,10.98,10.97,10.98,145212.0,7.6247,7.6317,7.6247,7.6317,145212.0
2017-08-04 12:40:00,10.98,10.98,10.97,10.98,170490.0,7.6317,7.6317,7.6247,7.6317,170490.0
2017-08-04 12:50:00,10.98,10.99,10.97,10.99,698334.0,7.6317,7.6386,7.6247,7.6386,698334.0
2017-08-04 13:00:00,10.99,10.99,10.98,10.99,222702.0,7.6386,7.6386,7.6317,7.6386,222702.0
2017-08-04 13:10:00,10.99,10.99,10.97,10.97,602872.0,7.6386,7.6386,7.6247,7.6247,602872.0
2017-08-04 13:20:00,10.97,10.98,10.97,10.98,182599.0,7.6247,7.6317,7.6247,7.6317,182599.0
2017-08-04 13:30:00,10.98,10.98,10.97,10.98,345339.0,7.6317,7.6317,7.6247,7.6317,345339.0
2017-08-04 13:40:00,10.97,10.99,10.97,10.99,385980.0,7.6247,7.6386,7.6247,7.6386,385980.0
2017-08-04 13:50:00,10.99,10.99,10.98,10.99,204785.0,7.6386,7.6386,7.6317,7.6386,204785.0
2017-08-04 14:00:00,10.98,10.99,10.97,10.98,314045.0,7.6317,7.6386,7.6247,7.6317,314045.0
2017-08-04 14:10:00,10.97,10.98,10.97,10.97,148715.0,7.6247,7.6317,7.6247,7.6247,148715.0
2017-08-04 14:20:00,10.97,10.98,10.97,10.97,161854.0,7.6247,7.6317,7.6247,7.6247,161854.0
2017-08-04 14:30:00,10.97,10.99,10.97,10.99,357880.0,7.6247,7.6386,7.6247,7.6386,357880.0
2017-08-04 14:40:00,10.99,10.99,10.98,10.98,450514.0,7.6386,7.6386,7.6317,7.6317,450514.0
2017-08-04 14:50:00,10.99,10.99,10.98,10.99,173515.0,7.6386,7.6386,7.6317,7.6386,173515.0
2017-08-04 15:00:00,10.99,10.99,10.98,10.99,291564.0,7.6386,7.6386,7.6317,7.6386,291564.0
2017-08-04 15:10:00,10.98,10.99,10.96,10.96,696036.0,7.6317,7.6386,7.6178,7.6178,696036.0
2017-08-04 15:20:00,10.96,10.97,10.95,10.95,602226.0,7.6178,7.6247,7.6108,7.6108,602226.0
2017-08-04 15:30:00,10.96,10.96,10.94,10.94,737147.0,7.6178,7.6178,7.6039,7.6039,737147.0
2017-08-04 15:40:00,10.94,10.95,10.93,10.93,875750.0,7.6039,7.6108,7.5969,7.5969,875750.0
2017-08-04 15:50:00,10.94,10.95,10.93,10.95,2363650.0,7.6039,7.6108,7.5969,7.6108,2363650.0
2017-08-07 09:30:00,10.94,10.94,10.91,10.94,947781.0,7.6039,7.6039,7.583,7.6039,947781.0
2017-08-07 09:40:00,10.94,10.96,10.91,10.96,650016.0,7.6039,7.6178,7.583,7.6178,650016.0
2017-08-07 09:50:00,10.96,10.97,10.95,10.96,511138.0,7.6178,7.6247,7.6108,7.6178,511138.0
2017-08-07 10:00:00,10.96,10.98,10.95,10.97,611964.0,7.6178,7.6317,7.6108,7.6247,611964.0
2017-08-07 10:10:00,10.96,10.97,10.94,10.96,431637.0,7.6178,7.6247,7.6039,7.6178,431637.0
2017-08-07 10:20:00,10.96,10.97,10.95,10.96,430640.0,7.6178,7.6247,7.6108,7.6178,430640.0
2017-08-07 10:30:00,10.96,10.97,10.95,10.96,326259.0,7.6178,7.6247,7.6108,7.6178,326259.0
2017-08-07 10:40:00,10.95,10.97,10.95,10.95,567071.0,7.6108,7.6247,7.6108,7.6108,567071.0
2017-08-07 10:50:00,10.96,10.96,10.95,10.95,210391.0,7.6178,7.6178,7.6108,7.6108,210391.0
2017-08-07 11:00:00,10.96,10.96,10.93,10.93,471021.0,7.6178,7.6178,7.5969,7.5969,471021.0
2017-08-07 11:10:00,10.93,10.94,10.92,10.93,509230.0,7.5969,7.6039,7.59,7.5969,509230.0
2017-08-07 11:20:00,10.94,10.94,10.93,10.94,168558.0,7.6039,7.6039,7.5969,7.6039,168558.0
2017-08-07 11:30:00,10.93,10.95,10.93,10.94,489165.0,7.5969,7.6108,7.5969,7.6039,489165.0
2017-08-07 11:40:00,10.94,10.95,10.94,10.94,140858.0,7.6039,7.6108,7.6039,7.6039,140858.0
2017-08-07 11:50:00,10.94,10.95,10.93,10.93,361693.0,7.6039,7.6108,7.5969,7.5969,361693.0
2017-08-07 12:00:00,10.94,10.94,10.92,10.93,285405.0,7.6039,7.6039,7.59,7.5969,285405.0
2017-08-07 12:10:00,10.93,10.94,10.92,10.94,333930.0,7.5969,7.6039,7.59,7.6039,333930.0
2017-08-07 12:20:00,10.93,10.94,10.93,10.94,153764.0,7.5969,7.6039,7.5969,7.6039,153764.0
2017-08-07 12:30:00,10.93,10.94,10.93,10.94,259682.0,7.5969,7.6039,7.5969,7.6039,259682.0
2017-08-07 12:40:00,10.94,10.94,10.93,10.94,168833.0,7.6039,7.6039,7.5969,7.6039,168833.0
2017-08-07 12:50:00,10.94,10.94,10.93,10.94,144415.0,7.6039,7.6039,7.5969,7.6039,144415.0
2017-08-07 13:00:00,10.93,10.94,10.93,10.93,170883.0,7.5969,7.6039,7.5969,7.5969,170883.0
2017-08-07 13:10:00,10.94,10.94,10.92,10.92,376645.0,7.6039,7.6039,7.59,7.59,376645.0
2017-08-07 13:20:00,10.93,10.94,10.92,10.93,431266.0,7.5969,7.6039,7.59,7.5969,431266.0
2017-08-07 13:30:00,10.94,10.94,10.93,10.93,265129.0,7.6039,7.6039,7.5969,7.5969,265129.0
2017-08-07 13:40:00,10.94,10.94,10.93,10.93,179929.0,7.6039,7.6039,7.5969,7.5969,179929.0
2017-08-07 13:50:00,10.94,10.94,10.91,10.91,629074.0,7.6039,7.6039,7.583,7.583,629074.0
2017-08-07 14:00:00,10.92,10.93,10.9,10.92,2523662.0,7.59,7.5969,7.5761,7.59,2523662.0
2017-08-07 14:10:00,10.92,10.93,10.9,10.91,1182433.0,7.59,7.5969,7.5761,7.583,1182433.0
2017-08-07 14:20:00,10.91,10.91,10.9,10.9,301486.0,7.583,7.583,7.5761,7.5761,301486.0
2017-08-07 14:30:00,10.91,10.92,10.9,10.92,468277.0,7.583,7.59,7.5761,7.59,468277.0
2017-08-07 14:40:00,10.91,10.92,10.91,10.92,271574.0,7.583,7.59,7.583,7.59,271574.0
2017-08-07 14:50:00,10.92,10.92,10.91,10.91,454528.0,7.59,7.59,7.583,7.583,454528.0
2017-08-07 15:00:00,10.92,10.92,10.91,10.92,365805.0,7.59,7.59,7.583,7.59,365805.0
2017-08-07 15:10:00,10.92,10.92,10.91,10.91,363063.0,7.59,7.59,7.583,7.583,363063.0
2017-08-07 15:20:00,10.92,10.92,10.91,10.92,278678.0,7.59,7.59,7.583,7.59,278678.0
2017-08-07 15:30:00,10.92,10.92,10.91,10.92,678716.0,7.59,7.59,7.583,7.59,678716.0
2017-08-07 15:40:00,10.91,10.93,10.91,10.92,2944673.0,7.583,7.5969,7.583,7.59,2944673.0
2017-08-07 15:50:00,10.92,10.92,10.91,10.91,1724632.0,7.59,7.59,7.583,7.583,1724632.0
2017-08-08 09:30:00,10.95,10.99,10.91,10.96,1363654.0,7.6108,7.6386,7.583,7.6178,1363654.0
2017-08-08 09:40:00,10.96,11.0,10.95,10.98,1246806.0,7.6178,7.6456,7.6108,7.6317,1246806.0
2017-08-08 09:50:00,10.97,11.0,10.96,10.96,587427.0,7.6247,7.6456,7.6178,7.6178,587427.0
2017-08-08 10:00:00,10.96,10.98,10.96,10.97,347072.0,7.6178,7.6317,7.6178,7.6247,347072.0
2017-08-08 10:10:00,10.97,10.98,10.96,10.97,607916.0,7.6247,7.6317,7.6178,7.6247,607916.0
2017-08-08 10:20:00,10.98,10.98,10.96,10.96,539458.0,7.6317,7.6317,7.6178,7.6178,539458.0
2017-08-08 10:30:00,10.97,10.98,10.96,10.97,314277.0,7.6247,7.6317,7.6178,7.6247,314277.0
2017-08-08 10:40:00,10.98,10.98,10.95,10.96,712678.0,7.6317,7.6317,7.6108,7.6178,712678.0
2017-08-08 10:50:00,10.97,10.99,10.96,10.97,769317.0,7.6247,7.6386,7.6178,7.6247,769317.0
2017-08-08 11:00:00,10.97,10.99,10.97,10.99,421481.0,7.6247,7.6386,7.6247,7.6386,421481.0
2017-08-08 11:10:00,10.99,10.99,10.97,10.97,348659.0,7.6386,7.6386,7.6247,7.6247,348659.0
2017-08-08 11:20:00,10.97,10.98,10.96,10.96,436567.0,7.6247,7.6317,7.6178,7.6178,436567.0
2017-08-08 11:30:00,10.96,10.97,10.96,10.96,183720.0,7.6178,7.6247,7.6178,7.6178,183720.0
2017-08-08 11:40:00,10.96,10.98,10.96,10.97,428201.0,7.6178,7.6317,7.6178,7.6247,428201.0
2017-08-08 11:50:00,10.97,10.98,10.97,10.98,184204.0,7.6247,7.6317,7.6247,7.6317,184204.0
2017-08-08 12:00:00,10.98,10.98,10.97,10.97,191018.0,7.6317,7.6317,7.6247,7.6247,191018.0
2017-08-08 12:10:00,10.98,10.98,10.96,10.96,442584.0,7.6317,7.6317,7.6178,7.6178,442584.0
2017-08-08 12:20:00,10.96,10.97,10.96,10.96,225336.0,7.6178,7.6247,7.6178,7.6178,225336.0
2017-08-08 12:30:00,10.96,10.97,10.96,10.96,179487.0,7.6178,7.6247,7.6178,7.6178,179487.0
2017-08-08 12:40:00,10.96,10.97,10.95,10.96,509869.0,7.6178,7.6247,7.6108,7.6178,509869.0
2017-08-08 12:50:00,10.96,10.97,10.95,10.96,608593.0,7.6178,7.6247,7.6108,7.6178,608593.0
2017-08-08 13:00:00,10.96,10.96,10.94,10.94,303506.0,7.6178,7.6178,7.6039,7.6039,303506.0
2017-08-08 13:10:00,10.95,10.95,10.93,10.93,388674.0,7.6108,7.6108,7.5969,7.5969,388674.0
2017-08-08 13:20:00,10.93,10.94,10.91,10.91,551736.0,7.5969,7.6039,7.583,7.583,551736.0
2017-08-08 13:30:00,10.92,10.92,10.91,10.92,321335.0,7.59,7.59,7.583,7.59,321335.0
2017-08-08 13:40:00,10.92,10.93,10.91,10.92,1022914.0,7.59,7.5969,7.583,7.59,1022914.0
2017-08-08 13:50:00,10.92,10.93,10.92,10.93,169675.0,7.59,7.5969,7.59,7.5969,169675.0
2017-08-08 14:00:00,10.93,10.93,10.92,10.92,200862.0,7.5969,7.5969,7.59,7.59,200862.0
2017-08-08 14:10:00,10.93,10.93,10.92,10.93,250276.0,7.5969,7.5969,7.59,7.5969,250276.0
2017-08-08 14:20:00,10.93,10.94,10.9,10.93,2027686.0,7.5969,7.6039,7.5761,7.5969,2027686.0
2017-08-08 14:30:00,10.93,10.94,10.92,10.94,846879.0,7.5969,7.6039,7.59,7.6039,846879.0
2017-08-08 14:40:00,10.93,10.94,10.92,10.93,457689.0,7.5969,7.6039,7.59,7.5969,457689.0
2017-08-08 14:50:00,10.93,10.93,10.92,10.92,297051.0,7.5969,7.5969,7.59,7.59,297051.0
2017-08-08 15:00:00,10.93,10.93,10.92,10.93,148330.0,7.5969,7.5969,7.59,7.5969,148330.0
2017-08-08 15:10:00,10.93,10.93,10.92,10.92,340161.0,7.5969,7.5969,7.59,7.59,340161.0
2017-08-08 15:20:00,10.92,10.93,10.9,10.91,619218.0,7.59,7.5969,7.5761,7.583,619218.0
2017-08-08 15:30:00,10.9,10.91,10.88,10.9,1129090.0,7.5761,7.583,7.5622,7.5761,1129090.0
2017-08-08 15:40:00,10.89,10.9,10.88,10.9,844173.0,7.5691,7.5761,7.5622,7.5761,844173.0
2017-08-08 15:50:00,10.9,10.9,10.88,10.88,1335393.0,7.5761,7.5761,7.5622,7.5622,1335393.0
2017-08-09 09:30:00,10.88,10.91,10.86,10.88,2583419.0,7.5622,7.583,7.5483,7.5622,2583419.0
2017-08-09 09:40:00,10.87,10.88,10.83,10.86,1484058.0,7.5552,7.5622,7.5274,7.5483,1484058.0
2017-08-09 09:50:00,10.87,10.88,10.85,10.88,519361.0,7.5552,7.5622,7.5413,7.5622,519361.0
2017-08-09 10:00:00,10.88,10.89,10.87,10.88,654018.0,7.5622,7.5691,7.5552,7.5622,654018.0
2017-08-09 10:10:00,10.88,10.92,10.88,10.92,819354.0,7.5622,7.59,7.5622,7.59,819354.0
2017-08-09 10:20:00,10.92,10.93,10.91,10.93,578480.0,7.59,7.5969,7.583,7.5969,578480.0
2017-08-09 10:30:00,10.93,10.94,10.92,10.93,1221510.0,7.5969,7.6039,7.59,7.5969,1221510.0
2017-08-09 10:40:00,10.93,10.95,10.92,10.93,788718.0,7.5969,7.6108,7.59,7.5969,788718.0
2017-08-09 10:50:00,10.94,10.94,10.93,10.94,255714.0,7.6039,7.6039,7.5969,7.6039,255714.0
2017-08-09 11:00:00,10.93,10.94,10.89,10.89,850815.0,7.5969,7.6039,7.5691,7.5691,850815.0
2017-08-09 11:10:00,10.89,10.9,10.86,10.86,550018.0,7.5691,7.5761,7.5483,7.5483,550018.0
2017-08-09 11:20:00,10.86,10.89,10.86,10.88,584666.0,7.5483,7.5691,7.5483,7.5622,584666.0
2017-08-09 11:30:00,10.88,10.89,10.88,10.88,210404.0,7.5622,7.5691,7.5622,7.5622,210404.0
2017-08-09 11:40:00,10.88,10.89,10.88,10.89,332265.0,7.5622,7.5691,7.5622,7.5691,332265.0
2017-08-09 11:50:00,10.88,10.89,10.88,10.88,481421.0,7.5622,7.5691,7.5622,7.5622,481421.0
2017-08-09 12:00:00,10.88,10.89,10.88,10.88,234230.0,7.5622,7.5691,7.5622,7.5622,234230.0
2017-08-09 12:10:00,10.88,10.89,10.88,10.88,346676.0,7.5622,7.5691,7.5622,7.5622,346676.0
2017-08-09 12:20:00,10.88,10.89,10.87,10.87,651021.0,7.5622,7.5691,7.5552,7.5552,651021.0
2017-08-09 12:30:00,10.88,10.88,10.86,10.87,513974.0,7.5622,7.5622,7.5483,7.5552,513974.0
2017-08-09 12:40:00,10.87,10.87,10.85,10.87,611325.0,7.5552,7.5552,7.5413,7.5552,611325.0
2017-08-09 12:50:00,10.86,10.87,10.86,10.87,343666.0,7.5483,7.5552,7.5483,7.5552,343666.0
2017-08-09 13:00:00,10.87,10.87,10.85,10.86,467417.0,7.5552,7.5552,7.5413,7.5483,467417.0
2017-08-09 13:10:00,10.86,10.86,10.84,10.86,1075284.0,7.5483,7.5483,7.5344,7.5483,1075284.0
2017-08-09 13:20:00,10.86,10.86,10.85,10.86,276484.0,7.5483,7.5483,7.5413,7.5483,276484.0
2017-08-09 13:30:00,10.85,10.86,10.84,10.84,597240.0,7.5413,7.5483,7.5344,7.5344,597240.0
2017-08-09 13:40:00,10.84,10.85,10.84,10.85,227896.0,7.5344,7.5413,7.5344,7.5413,227896.0
2017-08-09 13:50:00,10.85,10.85,10.84,10.85,446902.0,7.5413,7.5413,7.5344,7.5413,446902.0
2017-08-09 14:00:00,10.85,10.86,10.84,10.86,547080.0,7.5413,7.5483,7.5344,7.5483,547080.0
2017-08-09 14:10:00,10.86,10.86,10.84,10.85,416737.0,7.5483,7.5483,7.5344,7.5413,416737.0
2017-08-09 14:20:00,10.84,10.85,10.84,10.84,258138.0,7.5344,7.5413,7.5344,7.5344,258138.0
2017-08-09 14:30:00,10.84,10.86,10.84,10.85,1116372.0,7.5344,7.5483,7.5344,7.5413,1116372.0
2017-08-09 14:40:00,10.85,10.85,10.84,10.85,203234.0,7.5413,7.5413,7.5344,7.5413,203234.0
2017-08-09 14:50:00,10.85,10.85,10.84,10.85,241404.0,7.5413,7.5413,7.5344,7.5413,241404.0
2017-08-09 15:00:00,10.85,10.86,10.84,10.85,520085.0,7.5413,7.5483,7.5344,7.5413,520085.0
2017-08-09 15:10:00,10.86,10.86,10.85,10.86,186688.0,7.5483,7.5483,7.5413,7.5483,186688.0
2017-08-09 15:20:00,10.86,10.89,10.85,10.89,1000435.0,7.5483,7.5691,7.5413,7.5691,1000435.0
2017-08-09 15:30:00,10.89,10.9,10.88,10.9,1118420.0,7.5691,7.5761,7.5622,7.5761,1118420.0
2017-08-09 15:40:00,10.9,10.93,10.89,10.91,2502479.0,7.5761,7.5969,7.5691,7.583,2502479.0
2017-08-09 15:50:00,10.91,10.93,10.9,10.91,3343955.0,7.583,7.5969,7.5761,7.583,3343955.0
2017-08-10 09:30:00,10.88,10.9,10.84,10.86,1415015.0,7.5622,7.5761,7.5344,7.5483,1415015.0
2017-08-10 09:40:00,10.86,10.9,10.84,10.9,1056129.0,7.5483,7.5761,7.5344,7.5761,1056129.0
2017-08-10 09:50:00,10.89,10.91,10.89,10.9,653234.0,7.5691,7.583,7.5691,7.5761,653234.0
2017-08-10 10:00:00,10.9,10.9,10.85,10.88,808942.0,7.5761,7.5761,7.5413,7.5622,808942.0
2017-08-10 10:10:00,10.88,10.9,10.86,10.89,841180.0,7.5622,7.5761,7.5483,7.5691,841180.0
2017-08-10 10:20:00,10.88,10.89,10.86,10.88,660211.0,7.5622,7.5691,7.5483,7.5622,660211.0
2017-08-10 10:30:00,10.88,10.9,10.86,10.89,1099887.0,7.5622,7.5761,7.5483,7.5691,1099887.0
2017-08-10 10:40:00,10.89,10.89,10.86,10.87,322642.0,7.5691,7.5691,7.5483,7.5552,322642.0
2017-08-10 10:50:00,10.87,10.87,10.85,10.85,380950.0,7.5552,7.5552,7.5413,7.5413,380950.0
2017-08-10 11:00:00,10.86,10.86,10.82,10.84,1427654.0,7.5483,7.5483,7.5205,7.5344,1427654.0
2017-08-10 11:10:00,10.83,10.84,10.83,10.83,303707.0,7.5274,7.5344,7.5274,7.5274,303707.0
2017-08-10 11:20:00,10.83,10.84,10.81,10.84,1076395.0,7.5274,7.5344,7.5135,7.5344,1076395.0
2017-08-10 11:30:00,10.84,10.85,10.83,10.84,767145.0,7.5344,7.5413,7.5274,7.5344,767145.0
2017-08-10 11:40:00,10.84,10.84,10.82,10.83,711729.0,7.5344,7.5344,7.5205,7.5274,711729.0
2017-08-10 11:50:00,10.82,10.84,10.82,10.83,643135.0,7.5205,7.5344,7.5205,7.5274,643135.0
2017-08-10 12:00:00,10.83,10.83,10.81,10.82,868523.0,7.5274,7.5274,7.5135,7.5205,868523.0
2017-08-10 12:10:00,10.82,10.83,10.8,10.81,767001.0,7.5205,7.5274,7.5066,7.5135,767001.0
2017-08-10 12:20:00,10.81,10.82,10.8,10.81,526400.0,7.5135,7.5205,7.5066,7.5135,526400.0
2017-08-10 12:30:00,10.8,10.82,10.8,10.81,488773.0,7.5066,7.5205,7.5066,7.5135,488773.0
2017-08-10 12:40:00,10.81,10.82,10.8,10.82,674421.0,7.5135,7.5205,7.5066,7.5205,674421.0
2017-08-10 12:50:00,10.82,10.85,10.81,10.83,1409528.0,7.5205,7.5413,7.5135,7.5274,1409528.0
2017-08-10 13:00:00,10.82,10.84,10.82,10.82,444940.0,7.5205,7.5344,7.5205,7.5205,444940.0
2017-08-10 13:10:00,10.83,10.83,10.82,10.82,223443.0,7.5274,7.5274,7.5205,7.5205,223443.0
2017-08-10 13:20:00,10.82,10.84,10.82,10.84,582397.0,7.5205,7.5344,7.5205,7.5344,582397.0
2017-08-10 13:30:00,10.83,10.84,10.81,10.83,774313.0,7.5274,7.5344,7.5135,7.5274,774313.0
2017-08-10 13:40:00,10.83,10.83,10.8,10.81,1080474.0,7.5274,7.5274,7.5066,7.5135,1080474.0
2017-08-10 13:50:00,10.82,10.82,10.81,10.82,200121.0,7.5205,7.5205,7.5135,7.5205,200121.0
2017-08-10 14:00:00,10.82,10.82,10.81,10.82,311384.0,7.5205,7.5205,7.5135,7.5205,311384.0
2017-08-10 14:10:00,10.82,10.85,10.81,10.85,672991.0,7.5205,7.5413,7.5135,7.5413,672991.0
2017-08-10 14:20:00,10.85,10.86,10.82,10.82,837854.0,7.5413,7.5483,7.5205,7.5205,837854.0
2017-08-10 14:30:00,10.83,10.84,10.81,10.82,465040.0,7.5274,7.5344,7.5135,7.5205,465040.0
2017-08-10 14:40:00,10.82,10.82,10.81,10.82,292287.0,7.5205,7.5205,7.5135,7.5205,292287.0
2017-08-10 14:50:00,10.82,10.82,10.8,10.81,421537.0,7.5205,7.5205,7.5066,7.5135,421537.0
2017-08-10 15:00:00,10.81,10.81,10.8,10.8,434439.0,7.5135,7.5135,7.5066,7.5066,434439.0
2017-08-10 15:10:00,10.8,10.81,10.78,10.79,1083726.0,7.5066,7.5135,7.4927,7.4996,1083726.0
2017-08-10 15:20:00,10.78,10.79,10.78,10.78,606062.0,7.4927,7.4996,7.4927,7.4927,606062.0
2017-08-10 15:30:00,10.79,10.8,10.78,10.78,932123.0,7.4996,7.5066,7.4927,7.4927,932123.0
2017-08-10 15:40:00,10.79,10.79,10.77,10.77,1271639.0,7.4996,7.4996,7.4857,7.4857,1271639.0
2017-08-10 15:50:00,10.77,10.79,10.77,10.77,2259210.0,7.4857,7.4996,7.4857,7.4857,2259210.0
2017-08-11 09:30:00,10.79,10.83,10.77,10.77,1755676.0,7.4996,7.5274,7.4857,7.4857,1755676.0
2017-08-11 09:40:00,10.78,10.82,10.77,10.82,1281301.0,7.4927,7.5205,7.4857,7.5205,1281301.0
2017-08-11 09:50:00,10.82,10.83,10.8,10.81,561728.0,7.5205,7.5274,7.5066,7.5135,561728.0
2017-08-11 10:00:00,10.8,10.82,10.79,10.82,516813.0,7.5066,7.5205,7.4996,7.5205,516813.0
2017-08-11 10:10:00,10.82,10.82,10.79,10.8,435997.0,7.5205,7.5205,7.4996,7.5066,435997.0
2017-08-11 10:20:00,10.8,10.83,10.79,10.83,748566.0,7.5066,7.5274,7.4996,7.5274,748566.0
2017-08-11 10:30:00,10.83,10.83,10.81,10.83,487098.0,7.5274,7.5274,7.5135,7.5274,487098.0
2017-08-11 10:40:00,10.83,10.84,10.82,10.82,813363.0,7.5274,7.5344,7.5205,7.5205,813363.0
2017-08-11 10:50:00,10.83,10.83,10.77,10.79,1439327.0,7.5274,7.5274,7.4857,7.4996,1439327.0
2017-08-11 11:00:00,10.79,10.8,10.79,10.8,278020.0,7.4996,7.5066,7.4996,7.5066,278020.0
2017-08-11 11:10:00,10.8,10.81,10.78,10.78,884216.0,7.5066,7.5135,7.4927,7.4927,884216.0
2017-08-11 11:20:00,10.78,10.79,10.76,10.76,562660.0,7.4927,7.4996,7.4788,7.4788,562660.0
2017-08-11 11:30:00,10.76,10.79,10.76,10.78,734856.0,7.4788,7.4996,7.4788,7.4927,734856.0
2017-08-11 11:40:00,10.78,10.79,10.77,10.79,665541.0,7.4927,7.4996,7.4857,7.4996,665541.0
2017-08-11 11:50:00,10.79,10.79,10.77,10.78,283668.0,7.4996,7.4996,7.4857,7.4927,283668.0
2017-08-11 12:00:00,10.77,10.78,10.77,10.78,261589.0,7.4857,7.4927,7.4857,7.4927,261589.0
2017-08-11 12:10:00,10.78,10.78,10.77,10.78,299758.0,7.4927,7.4927,7.4857,7.4927,299758.0
2017-08-11 12:20:00,10.78,10.78,10.76,10.78,953830.0,7.4927,7.4927,7.4788,7.4927,953830.0
2017-08-11 12:30:00,10.78,10.78,10.77,10.78,171082.0,7.4927,7.4927,7.4857,7.4927,171082.0
2017-08-11 12:40:00,10.78,10.78,10.77,10.78,182454.0,7.4927,7.4927,7.4857,7.4927,182454.0
2017-08-11 12:50:00,10.78,10.78,10.77,10.78,271436.0,7.4927,7.4927,7.4857,7.4927,271436.0
2017-08-11 13:00:00,10.78,10.78,10.77,10.78,196942.0,7.4927,7.4927,7.4857,7.4927,196942.0
2017-08-11 13:10:00,10.77,10.78,10.77,10.78,243415.0,7.4857,7.4927,7.4857,7.4927,243415.0
2017-08-11 13:20:00,10.78,10.78,10.77,10.78,273967.0,7.4927,7.4927,7.4857,7.4927,273967.0
2017-08-11 13:30:00,10.78,10.79,10.77,10.78,416180.0,7.4927,7.4996,7.4857,7.4927,416180.0
2017-08-11 13:40:00,10.79,10.79,10.77,10.78,560126.0,7.4996,7.4996,7.4857,7.4927,560126.0
2017-08-11 13:50:00,10.78,10.78,10.77,10.78,190165.0,7.4927,7.4927,7.4857,7.4927,190165.0
2017-08-11 14:00:00,10.78,10.78,10.77,10.78,220449.0,7.4927,7.4927,7.4857,7.4927,220449.0
2017-08-11 14:10:00,10.78,10.79,10.77,10.79,483860.0,7.4927,7.4996,7.4857,7.4996,483860.0
2017-08-11 14:20:00,10.79,10.79,10.77,10.78,332238.0,7.4996,7.4996,7.4857,7.4927,332238.0
2017-08-11 14:30:00,10.77,10.78,10.76,10.77,538759.0,7.4857,7.4927,7.4788,7.4857,538759.0
2017-08-11 14:40:00,10.77,10.78,10.76,10.77,652562.0,7.4857,7.4927,7.4788,7.4857,652562.0
2017-08-11 14:50:00,10.78,10.8,10.76,10.77,2547159.0,7.4927,7.5066,7.4788,7.4857,2547159.0
2017-08-11 15:00:00,10.77,10.8,10.76,10.79,2644416.0,7.4857,7.5066,7.4788,7.4996,2644416.0
2017-08-11 15:10:00,10.79,10.8,10.77,10.78,1838245.0,7.4996,7.5066,7.4857,7.4927,1838245.0
2017-08-11 15:20:00,10.79,10.8,10.78,10.79,1288863.0,7.4996,7.5066,7.4927,7.4996,1288863.0
2017-08-11 15:30:00,10.79,10.79,10.77,10.79,626053.0,7.4996,7.4996,7.4857,7.4996,626053.0
2017-08-11 15:40:00,10.78,10.8,10.78,10.79,1889885.0,7.4927,7.5066,7.4927,7.4996,1889885.0
2017-08-11 15:50:00,10.79,10.8,10.77,10.77,1529254.0,7.4996,7.5066,7.4857,7.4857,1529254.0
2017-08-14 09:30:00,10.82,10.88,10.79,10.86,1556017.0,7.5205,7.5622,7.4996,7.5483,1556017.0
2017-08-14 09:40:00,10.87,10.87,10.85,10.85,517820.0,7.5552,7.5552,7.5413,7.5413,517820.0
2017-08-14 09:50:00,10.86,10.87,10.85,10.86,733985.0,7.5483,7.5552,7.5413,7.5483,733985.0
2017-08-14 10:00:00,10.86,10.88,10.85,10.87,503127.0,7.5483,7.5622,7.5413,7.5552,503127.0
2017-08-14 10:10:00,10.87,10.88,10.86,10.88,656049.0,7.5552,7.5622,7.5483,7.5622,656049.0
2017-08-14 10:20:00,10.88,10.91,10.87,10.89,1218545.0,7.5622,7.583,7.5552,7.5691,1218545.0
2017-08-14 10:30:00,10.89,10.91,10.89,10.91,610411.0,7.5691,7.583,7.5691,7.583,610411.0
2017-08-14 10:40:00,10.91,10.95,10.9,10.94,1404600.0,7.583,7.6108,7.5761,7.6039,1404600.0
2017-08-14 10:50:00,10.94,10.94,10.92,10.93,372003.0,7.6039,7.6039,7.59,7.5969,372003.0
2017-08-14 11:00:00,10.93,10.93,10.9,10.92,1113155.0,7.5969,7.5969,7.5761,7.59,1113155.0
2017-08-14 11:10:00,10.91,10.92,10.9,10.91,370834.0,7.583,7.59,7.5761,7.583,370834.0
2017-08-14 11:20:00,10.91,10.91,10.9,10.91,168066.0,7.583,7.583,7.5761,7.583,168066.0
2017-08-14 11:30:00,10.91,10.93,10.9,10.91,616477.0,7.583,7.5969,7.5761,7.583,616477.0
2017-08-14 11:40:00,10.92,10.92,10.9,10.91,227497.0,7.59,7.59,7.5761,7.583,227497.0
2017-08-14 11:50:00,10.9,10.92,10.9,10.92,340039.0,7.5761,7.59,7.5761,7.59,340039.0
2017-08-14 12:00:00,10.92,10.93,10.91,10.93,376069.0,7.59,7.5969,7.583,7.5969,376069.0
2017-08-14 12:10:00,10.92,10.93,10.92,10.93,193822.0,7.59,7.5969,7.59,7.5969,193822.0
2017-08-14 12:20:00,10.93,10.93,10.91,10.91,431903.0,7.5969,7.5969,7.583,7.583,431903.0
2017-08-14 12:30:00,10.91,10.92,10.91,10.91,176278.0,7.583,7.59,7.583,7.583,176278.0
2017-08-14 12:40:00,10.92,10.92,10.9,10.91,713001.0,7.59,7.59,7.5761,7.583,713001.0
2017-08-14 12:50:00,10.91,10.91,10.88,10.88,773538.0,7.583,7.583,7.5622,7.5622,773538.0
2017-08-14 13:00:00,10.88,10.89,10.88,10.89,159593.0,7.5622,7.5691,7.5622,7.5691,159593.0
2017-08-14 13:10:00,10.89,10.89,10.88,10.88,129221.0,7.5691,7.5691,7.5622,7.5622,129221.0
2017-08-14 13:20:00,10.89,10.89,10.87,10.88,379164.0,7.5691,7.5691,7.5552,7.5622,379164.0
2017-08-14 13:30:00,10.88,10.88,10.87,10.88,393155.0,7.5622,7.5622,7.5552,7.5622,393155.0
2017-08-14 13:40:00,10.88,10.89,10.87,10.88,435977.0,7.5622,7.5691,7.5552,7.5622,435977.0
2017-08-14 13:50:00,10.89,10.89,10.88,10.89,168150.0,7.5691,7.5691,7.5622,7.5691,168150.0
2017-08-14 14:00:00,10.89,10.9,10.88,10.9,342469.0,7.5691,7.5761,7.5622,7.5761,342469.0
2017-08-14 14:10:00,10.9,10.9,10.89,10.9,205072.0,7.5761,7.5761,7.5691,7.5761,205072.0
2017-08-14 14:20:00,10.9,10.9,10.89,10.9,247046.0,7.5761,7.5761,7.5691,7.5761,247046.0
2017-08-14 14:30:00,10.9,10.9,10.89,10.9,268943.0,7.5761,7.5761,7.5691,7.5761,268943.0
2017-08-14 14:40:00,10.9,10.91,10.89,10.9,394938.0,7.5761,7.583,7.5691,7.5761,394938.0
2017-08-14 14:50:00,10.9,10.91,10.89,10.9,601670.0,7.5761,7.583,7.5691,7.5761,601670.0
2017-08-14 15:00:00,10.9,10.9,10.89,10.9,172886.0,7.5761,7.5761,7.5691,7.5761,172886.0
2017-08-14 15:10:00,10.89,10.91,10.89,10.91,511523.0,7.5691,7.583,7.5691,7.583,511523.0
2017-08-14 15:20:00,10.9,10.92,10.9,10.92,509645.0,7.5761,7.59,7.5761,7.59,509645.0
2017-08-14 15:30:00,10.92,10.92,10.9,10.91,608930.0,7.59,7.59,7.5761,7.583,608930.0
2017-08-14 15:40:00,10.9,10.91,10.89,10.91,863906.0,7.5761,7.583,7.5691,7.583,863906.0
2017-08-14 15:50:00,10.91,10.92,10.9,10.9,2426448.0,7.583,7.59,7.5761,7.5761,2426448.0
2017-08-15 09:30:00,10.92,11.0,10.91,10.99,1833307.0,7.59,7.6456,7.583,7.6386,1833307.0
2017-08-15 09:40:00,10.99,11.0,10.95,10.96,1059884.0,7.6386,7.6456,7.6108,7.6178,1059884.0
2017-08-15 09:50:00,10.96,10.98,10.94,10.97,771351.0,7.6178,7.6317,7.6039,7.6247,771351.0
2017-08-15 10:00:00,10.97,10.99,10.97,10.97,711703.0,7.6247,7.6386,7.6247,7.6247,711703.0
2017-08-15 10:10:00,10.97,10.98,10.96,10.96,340437.0,7.6247,7.6317,7.6178,7.6178,340437.0
2017-08-15 10:20:00,10.96,10.97,10.95,10.96,407252.0,7.6178,7.6247,7.6108,7.6178,407252.0
2017-08-15 10:30:00,10.96,10.96,10.93,10.94,429423.0,7.6178,7.6178,7.5969,7.6039,429423.0
2017-08-15 10:40:00,10.94,10.95,10.93,10.95,251260.0,7.6039,7.6108,7.5969,7.6108,251260.0
2017-08-15 10:50:00,10.95,10.95,10.92,10.94,561508.0,7.6108,7.6108,7.59,7.6039,561508.0
2017-08-15 11:00:00,10.94,10.94,10.91,10.91,563977.0,7.6039,7.6039,7.583,7.583,563977.0
2017-08-15 11:10:00,10.91,10.92,10.88,10.88,571823.0,7.583,7.59,7.5622,7.5622,571823.0
2017-08-15 11:20:00,10.88,10.9,10.87,10.9,643441.0,7.5622,7.5761,7.5552,7.5761,643441.0
2017-08-15 11:30:00,10.9,10.9,10.89,10.9,240624.0,7.5761,7.5761,7.5691,7.5761,240624.0
2017-08-15 11:40:00,10.89,10.9,10.88,10.89,640398.0,7.5691,7.5761,7.5622,7.5691,640398.0
2017-08-15 11:50:00,10.88,10.89,10.88,10.88,231261.0,7.5622,7.5691,7.5622,7.5622,231261.0
2017-08-15 12:00:00,10.88,10.9,10.88,10.89,319587.0,7.5622,7.5761,7.5622,7.5691,319587.0
2017-08-15 12:10:00,10.9,10.9,10.87,10.88,1194891.0,7.5761,7.5761,7.5552,7.5622,1194891.0
2017-08-15 12:20:00,10.87,10.88,10.86,10.88,577804.0,7.5552,7.5622,7.5483,7.5622,577804.0
2017-08-15 12:30:00,10.88,10.88,10.86,10.86,1276509.0,7.5622,7.5622,7.5483,7.5483,1276509.0
2017-08-15 12:40:00,10.86,10.88,10.86,10.86,470961.0,7.5483,7.5622,7.5483,7.5483,470961.0
2017-08-15 12:50:00,10.87,10.87,10.86,10.87,160471.0,7.5552,7.5552,7.5483,7.5552,160471.0
2017-08-15 13:00:00,10.87,10.87,10.85,10.86,333748.0,7.5552,7.5552,7.5413,7.5483,333748.0
2017-08-15 13:10:00,10.86,10.87,10.85,10.87,465476.0,7.5483,7.5552,7.5413,7.5552,465476.0
2017-08-15 13:20:00,10.86,10.87,10.86,10.87,201839.0,7.5483,7.5552,7.5483,7.5552,201839.0
2017-08-15 13:30:00,10.86,10.87,10.85,10.85,296738.0,7.5483,7.5552,7.5413,7.5413,296738.0
2017-08-15 13:40:00,10.86,10.86,10.85,10.85,336942.0,7.5483,7.5483,7.5413,7.5413,336942.0
2017-08-15 13:50:00,10.85,10.86,10.84,10.85,499137.0,7.5413,7.5483,7.5344,7.5413,499137.0
2017-08-15 14:00:00,10.84,10.86,10.84,10.85,566686.0,7.5344,7.5483,7.5344,7.5413,566686.0
2017-08-15 14:10:00,10.85,10.86,10.85,10.86,144969.0,7.5413,7.5483,7.5413,7.5483,144969.0
2017-08-15 14:20:00,10.86,10.87,10.85,10.86,504222.0,7.5483,7.5552,7.5413,7.5483,504222.0
2017-08-15 14:30:00,10.87,10.87,10.85,10.85,149387.0,7.5552,7.5552,7.5413,7.5413,149387.0
2017-08-15 14:40:00,10.86,10.86,10.83,10.85,1295832.0,7.5483,7.5483,7.5274,7.5413,1295832.0
2017-08-15 14:50:00,10.85,10.86,10.84,10.85,407856.0,7.5413,7.5483,7.5344,7.5413,407856.0
2017-08-15 15:00:00,10.86,10.87,10.85,10.87,375013.0,7.5483,7.5552,7.5413,7.5552,375013.0
2017-08-15 15:10:00,10.87,10.87,10.85,10.86,664148.0,7.5552,7.5552,7.5413,7.5483,664148.0
2017-08-15 15:20:00,10.86,10.88,10.85,10.87,2098772.0,7.5483,7.5622,7.5413,7.5552,2098772.0
2017-08-15 15:30:00,10.87,10.87,10.85,10.86,1001147.0,7.5552,7.5552,7.5413,7.5483,1001147.0
2017-08-15 15:40:00,10.86,10.86,10.85,10.86,517745.0,7.5483,7.5483,7.5413,7.5483,517745.0
2017-08-15 15:50:00,10.86,10.86,10.84,10.85,1479983.0,7.5483,7.5483,7.5344,7.5413,1479983.0
2017-08-16 09:30:00,10.86,10.9,10.82,10.83,1921492.0,7.5483,7.5761,7.5205,7.5274,1921492.0
2017-08-16 09:40:00,10.83,10.84,10.82,10.84,523243.0,7.5274,7.5344,7.5205,7.5344,523243.0
2017-08-16 09:50:00,10.83,10.85,10.83,10.85,793084.0,7.5274,7.5413,7.5274,7.5413,793084.0
2017-08-16 10:00:00,10.85,10.86,10.84,10.86,734797.0,7.5413,7.5483,7.5344,7.5483,734797.0
2017-08-16 10:10:00,10.86,10.86,10.82,10.85,1235337.0,7.5483,7.5483,7.5205,7.5413,1235337.0
2017-08-16 10:20:00,10.85,10.86,10.84,10.85,534096.0,7.5413,7.5483,7.5344,7.5413,534096.0
2017-08-16 10:30:00,10.86,10.86,10.84,10.85,284550.0,7.5483,7.5483,7.5344,7.5413,284550.0
2017-08-16 10:40:00,10.84,10.85,10.83,10.84,496779.0,7.5344,7.5413,7.5274,7.5344,496779.0
2017-08-16 10:50:00,10.83,10.84,10.82,10.84,754252.0,7.5274,7.5344,7.5205,7.5344,754252.0
2017-08-16 11:00:00,10.84,10.84,10.82,10.82,618799.0,7.5344,7.5344,7.5205,7.5205,618799.0
2017-08-16 11:10:00,10.83,10.83,10.81,10.82,559258.0,7.5274,7.5274,7.5135,7.5205,559258.0
2017-08-16 11:20:00,10.82,10.84,10.81,10.83,1109568.0,7.5205,7.5344,7.5135,7.5274,1109568.0
2017-08-16 11:30:00,10.83,10.84,10.82,10.82,534187.0,7.5274,7.5344,7.5205,7.5205,534187.0
2017-08-16 11:40:00,10.83,10.83,10.81,10.82,414350.0,7.5274,7.5274,7.5135,7.5205,414350.0
2017-08-16 11:50:00,10.82,10.83,10.81,10.83,438285.0,7.5205,7.5274,7.5135,7.5274,438285.0
2017-08-16 12:00:00,10.82,10.84,10.82,10.83,664008.0,7.5205,7.5344,7.5205,7.5274,664008.0
2017-08-16 12:10:00,10.82,10.83,10.82,10.83,175678.0,7.5205,7.5274,7.5205,7.5274,175678.0
2017-08-16 12:20:00,10.82,10.83,10.82,10.83,454791.0,7.5205,7.5274,7.5205,7.5274,454791.0
2017-08-16 12:30:00,10.83,10.83,10.81,10.81,384589.0,7.5274,7.5274,7.5135,7.5135,384589.0
2017-08-16 12:40:00,10.81,10.84,10.81,10.82,2348957.0,7.5135,7.5344,7.5135,7.5205,2348957.0
2017-08-16 12:50:00,10.81,10.82,10.8,10.82,490156.0,7.5135,7.5205,7.5066,7.5205,490156.0
2017-08-16 13:00:00,10.82,10.82,10.81,10.81,139921.0,7.5205,7.5205,7.5135,7.5135,139921.0
2017-08-16 13:10:00,10.82,10.82,10.8,10.81,624297.0,7.5205,7.5205,7.5066,7.5135,624297.0
2017-08-16 13:20:00,10.82,10.82,10.79,10.8,1002416.0,7.5205,7.5205,7.4996,7.5066,1002416.0
2017-08-16 13:30:00,10.8,10.8,10.79,10.79,188403.0,7.5066,7.5066,7.4996,7.4996,188403.0
2017-08-16 13:40:00,10.8,10.8,10.79,10.79,103447.0,7.5066,7.5066,7.4996,7.4996,103447.0
2017-08-16 13:50:00,10.79,10.8,10.78,10.8,990389.0,7.4996,7.5066,7.4927,7.5066,990389.0
2017-08-16 14:00:00,10.8,10.81,10.79,10.8,362713.0,7.5066,7.5135,7.4996,7.5066,362713.0
2017-08-16 14:10:00,10.8,10.81,10.79,10.8,385445.0,7.5066,7.5135,7.4996,7.5066,385445.0
2017-08-16 14:20:00,10.8,10.81,10.79,10.8,456124.0,7.5066,7.5135,7.4996,7.5066,456124.0
2017-08-16 14:30:00,10.8,10.81,10.79,10.79,436670.0,7.5066,7.5135,7.4996,7.4996,436670.0
2017-08-16 14:40:00,10.79,10.81,10.79,10.8,464779.0,7.4996,7.5135,7.4996,7.5066,464779.0
2017-08-16 14:50:00,10.8,10.81,10.8,10.8,146862.0,7.5066,7.5135,7.5066,7.5066,146862.0
2017-08-16 15:00:00,10.8,10.81,10.79,10.79,644081.0,7.5066,7.5135,7.4996,7.4996,644081.0
2017-08-16 15:10:00,10.79,10.8,10.79,10.79,255289.0,7.4996,7.5066,7.4996,7.4996,255289.0
2017-08-16 15:20:00,10.8,10.81,10.79,10.8,1204757.0,7.5066,7.5135,7.4996,7.5066,1204757.0
2017-08-16 15:30:00,10.8,10.81,10.79,10.79,397609.0,7.5066,7.5135,7.4996,7.4996,397609.0
2017-08-16 15:40:00,10.79,10.8,10.79,10.8,430698.0,7.4996,7.5066,7.4996,7.5066,430698.0
2017-08-16 15:50:00,10.79,10.81,10.79,10.8,1691585.0,7.4996,7.5135,7.4996,7.5066,1691585.0
2017-08-17 09:30:00,10.79,10.8,10.77,10.78,937828.0,7.4996,7.5066,7.4857,7.4927,937828.0
2017-08-17 09:40:00,10.79,10.8,10.78,10.78,457848.0,7.4996,7.5066,7.4927,7.4927,457848.0
2017-08-17 09:50:00,10.78,10.78,10.76,10.76,1064715.0,7.4927,7.4927,7.4788,7.4788,1064715.0
2017-08-17 10:00:00,10.76,10.77,10.74,10.75,2622194.0,7.4788,7.4857,7.4649,7.4718,2622194.0
2017-08-17 10:10:00,10.75,10.76,10.72,10.72,726708.0,7.4718,7.4788,7.451,7.451,726708.0
2017-08-17 10:20:00,10.72,10.74,10.7,10.73,1535886.0,7.451,7.4649,7.4371,7.4579,1535886.0
2017-08-17 10:30:00,10.72,10.75,10.71,10.72,1091320.0,7.451,7.4718,7.444,7.451,1091320.0
2017-08-17 10:40:00,10.72,10.73,10.7,10.71,1400312.0,7.451,7.4579,7.4371,7.444,1400312.0
2017-08-17 10:50:00,10.72,10.73,10.7,10.72,612309.0,7.451,7.4579,7.4371,7.451,612309.0
2017-08-17 11:00:00,10.72,10.76,10.72,10.76,583427.0,7.451,7.4788,7.451,7.4788,583427.0
2017-08-17 11:10:00,10.75,10.76,10.74,10.74,552470.0,7.4718,7.4788,7.4649,7.4649,552470.0
2017-08-17 11:20:00,10.75,10.75,10.73,10.73,646646.0,7.4718,7.4718,7.4579,7.4579,646646.0
2017-08-17 11:30:00,10.73,10.74,10.72,10.72,361184.0,7.4579,7.4649,7.451,7.451,361184.0
2017-08-17 11:40:00,10.72,10.73,10.71,10.71,828766.0,7.451,7.4579,7.444,7.444,828766.0
2017-08-17 11:50:00,10.71,10.72,10.7,10.71,697488.0,7.444,7.451,7.4371,7.444,697488.0
2017-08-17 12:00:00,10.71,10.72,10.7,10.71,550341.0,7.444,7.451,7.4371,7.444,550341.0
2017-08-17 12:10:00,10.71,10.71,10.7,10.7,562362.0,7.444,7.444,7.4371,7.4371,562362.0
2017-08-17 12:20:00,10.7,10.71,10.7,10.71,225753.0,7.4371,7.444,7.4371,7.444,225753.0
2017-08-17 12:30:00,10.71,10.71,10.69,10.69,627613.0,7.444,7.444,7.4301,7.4301,627613.0
2017-08-17 12:40:00,10.7,10.7,10.69,10.69,235037.0,7.4371,7.4371,7.4301,7.4301,235037.0
2017-08-17 12:50:00,10.69,10.7,10.69,10.69,331999.0,7.4301,7.4371,7.4301,7.4301,331999.0
2017-08-17 13:00:00,10.7,10.7,10.69,10.69,826485.0,7.4371,7.4371,7.4301,7.4301,826485.0
2017-08-17 13:10:00,10.69,10.7,10.68,10.69,1157083.0,7.4301,7.4371,7.4232,7.4301,1157083.0
2017-08-17 13:20:00,10.69,10.69,10.68,10.69,205425.0,7.4301,7.4301,7.4232,7.4301,205425.0
2017-08-17 13:30:00,10.69,10.7,10.68,10.7,681249.0,7.4301,7.4371,7.4232,7.4371,681249.0
2017-08-17 13:40:00,10.7,10.7,10.68,10.68,462867.0,7.4371,7.4371,7.4232,7.4232,462867.0
2017-08-17 13:50:00,10.69,10.7,10.68,10.7,371847.0,7.4301,7.4371,7.4232,7.4371,371847.0
2017-08-17 14:00:00,10.7,10.7,10.68,10.7,430896.0,7.4371,7.4371,7.4232,7.4371,430896.0
2017-08-17 14:10:00,10.7,10.7,10.68,10.69,591308.0,7.4371,7.4371,7.4232,7.4301,591308.0
2017-08-17 14:20:00,10.69,10.69,10.68,10.69,324859.0,7.4301,7.4301,7.4232,7.4301,324859.0
2017-08-17 14:30:00,10.69,10.71,10.68,10.7,2118725.0,7.4301,7.444,7.4232,7.4371,2118725.0
2017-08-17 14:40:00,10.69,10.7,10.68,10.69,1581159.0,7.4301,7.4371,7.4232,7.4301,1581159.0
2017-08-17 14:50:00,10.69,10.69,10.68,10.69,375557.0,7.4301,7.4301,7.4232,7.4301,375557.0
2017-08-17 15:00:00,10.69,10.69,10.66,10.67,1305029.0,7.4301,7.4301,7.4093,7.4162,1305029.0
2017-08-17 15:10:00,10.67,10.67,10.66,10.67,679176.0,7.4162,7.4162,7.4093,7.4162,679176.0
2017-08-17 15:20:00,10.66,10.67,10.66,10.66,494003.0,7.4093,7.4162,7.4093,7.4093,494003.0
2017-08-17 15:30:00,10.67,10.68,10.66,10.67,1045609.0,7.4162,7.4232,7.4093,7.4162,1045609.0
2017-08-17 15:40:00,10.67,10.67,10.66,10.67,742988.0,7.4162,7.4162,7.4093,7.4162,742988.0
2017-08-17 15:50:00,10.67,10.67,10.64,10.64,2888004.0,7.4162,7.4162,7.3954,7.3954,2888004.0
2017-08-18 09:30:00,10.62,10.63,10.52,10.52,2952284.0,7.3815,7.3884,7.312,7.312,2952284.0
2017-08-18 09:40:00,10.52,10.57,10.52,10.53,1684631.0,7.312,7.3467,7.312,7.3189,1684631.0
2017-08-18 09:50:00,10.53,10.55,10.48,10.5,2166130.0,7.3189,7.3328,7.2842,7.2981,2166130.0
2017-08-18 10:00:00,10.49,10.51,10.48,10.5,2498696.0,7.2911,7.305,7.2842,7.2981,2498696.0
2017-08-18 10:10:00,10.5,10.5,10.47,10.49,2866818.0,7.2981,7.2981,7.2772,7.2911,2866818.0
2017-08-18 10:20:00,10.49,10.51,10.48,10.49,965487.0,7.2911,7.305,7.2842,7.2911,965487.0
2017-08-18 10:30:00,10.49,10.5,10.48,10.49,1571263.0,7.2911,7.2981,7.2842,7.2911,1571263.0
2017-08-18 10:40:00,10.49,10.5,10.48,10.49,735136.0,7.2911,7.2981,7.2842,7.2911,735136.0
2017-08-18 10:50:00,10.49,10.5,10.48,10.5,531303.0,7.2911,7.2981,7.2842,7.2981,531303.0
2017-08-18 11:00:00,10.5,10.5,10.48,10.49,552204.0,7.2981,7.2981,7.2842,7.2911,552204.0
2017-08-18 11:10:00,10.49,10.5,10.47,10.49,1533338.0,7.2911,7.2981,7.2772,7.2911,1533338.0
2017-08-18 11:20:00,10.49,10.55,10.48,10.55,1214297.0,7.2911,7.3328,7.2842,7.3328,1214297.0
2017-08-18 11:30:00,10.55,10.59,10.54,10.59,1431293.0,7.3328,7.3606,7.3259,7.3606,1431293.0
2017-08-18 11:40:00,10.59,10.6,10.56,10.6,874352.0,7.3606,7.3676,7.3398,7.3676,874352.0
2017-08-18 11:50:00,10.6,10.63,10.58,10.59,1426795.0,7.3676,7.3884,7.3537,7.3606,1426795.0
2017-08-18 12:00:00,10.59,10.59,10.56,10.56,343738.0,7.3606,7.3606,7.3398,7.3398,343738.0
2017-08-18 12:10:00,10.56,10.58,10.56,10.57,332276.0,7.3398,7.3537,7.3398,7.3467,332276.0
2017-08-18 12:20:00,10.57,10.58,10.56,10.57,302105.0,7.3467,7.3537,7.3398,7.3467,302105.0
2017-08-18 12:30:00,10.58,10.6,10.57,10.59,578826.0,7.3537,7.3676,7.3467,7.3606,578826.0
2017-08-18 12:40:00,10.59,10.63,10.58,10.62,766601.0,7.3606,7.3884,7.3537,7.3815,766601.0
2017-08-18 12:50:00,10.62,10.63,10.6,10.61,526492.0,7.3815,7.3884,7.3676,7.3745,526492.0
2017-08-18 13:00:00,10.6,10.61,10.59,10.6,320015.0,7.3676,7.3745,7.3606,7.3676,320015.0
2017-08-18 13:10:00,10.6,10.6,10.58,10.59,504572.0,7.3676,7.3676,7.3537,7.3606,504572.0
2017-08-18 13:20:00,10.59,10.6,10.55,10.56,4920198.0,7.3606,7.3676,7.3328,7.3398,4920198.0
2017-08-18 13:30:00,10.57,10.57,10.55,10.55,350402.0,7.3467,7.3467,7.3328,7.3328,350402.0
2017-08-18 13:40:00,10.56,10.57,10.55,10.55,606162.0,7.3398,7.3467,7.3328,7.3328,606162.0
2017-08-18 13:50:00,10.55,10.56,10.54,10.54,317959.0,7.3328,7.3398,7.3259,7.3259,317959.0
2017-08-18 14:00:00,10.54,10.56,10.54,10.54,517503.0,7.3259,7.3398,7.3259,7.3259,517503.0
2017-08-18 14:10:00,10.54,10.57,10.54,10.55,341757.0,7.3259,7.3467,7.3259,7.3328,341757.0
2017-08-18 14:20:00,10.55,10.57,10.55,10.56,453874.0,7.3328,7.3467,7.3328,7.3398,453874.0
2017-08-18 14:30:00,10.56,10.57,10.54,10.54,356837.0,7.3398,7.3467,7.3259,7.3259,356837.0
2017-08-18 14:40:00,10.54,10.55,10.53,10.54,510556.0,7.3259,7.3328,7.3189,7.3259,510556.0
2017-08-18 14:50:00,10.54,10.55,10.53,10.54,424482.0,7.3259,7.3328,7.3189,7.3259,424482.0
2017-08-18 15:00:00,10.54,10.56,10.54,10.55,552394.0,7.3259,7.3398,7.3259,7.3328,552394.0
2017-08-18 15:10:00,10.55,10.56,10.54,10.54,516878.0,7.3328,7.3398,7.3259,7.3259,516878.0
2017-08-18 15:20:00,10.54,10.56,10.54,10.56,688577.0,7.3259,7.3398,7.3259,7.3398,688577.0
2017-08-18 15:30:00,10.55,10.58,10.55,10.58,1046601.0,7.3328,7.3537,7.3328,7.3537,1046601.0
2017-08-18 15:40:00,10.58,10.58,10.57,10.58,1109692.0,7.3537,7.3537,7.3467,7.3537,1109692.0
2017-08-18 15:50:00,10.57,10.58,10.55,10.55,1863592.0,7.3467,7.3537,7.3328,7.3328,1863592.0
2017-08-21 09:30:00,10.53,10.6,10.52,10.58,1674425.0,7.3189,7.3676,7.312,7.3537,1674425.0
2017-08-21 09:40:00,10.57,10.6,10.56,10.59,628296.0,7.3467,7.3676,7.3398,7.3606,628296.0
2017-08-21 09:50:00,10.59,10.59,10.55,10.55,652547.0,7.3606,7.3606,7.3328,7.3328,652547.0
2017-08-21 10:00:00,10.55,10.56,10.53,10.54,703245.0,7.3328,7.3398,7.3189,7.3259,703245.0
2017-08-21 10:10:00,10.54,10.56,10.53,10.55,622617.0,7.3259,7.3398,7.3189,7.3328,622617.0
2017-08-21 10:20:00,10.55,10.56,10.53,10.55,524809.0,7.3328,7.3398,7.3189,7.3328,524809.0
2017-08-21 10:30:00,10.56,10.58,10.55,10.56,558686.0,7.3398,7.3537,7.3328,7.3398,558686.0
2017-08-21 10:40:00,10.57,10.59,10.56,10.58,718593.0,7.3467,7.3606,7.3398,7.3537,718593.0
2017-08-21 10:50:00,10.58,10.59,10.57,10.59,494937.0,7.3537,7.3606,7.3467,7.3606,494937.0
2017-08-21 11:00:00,10.58,10.59,10.57,10.59,392739.0,7.3537,7.3606,7.3467,7.3606,392739.0
2017-08-21 11:10:00,10.59,10.63,10.58,10.63,1070696.0,7.3606,7.3884,7.3537,7.3884,1070696.0
2017-08-21 11:20:00,10.63,10.66,10.62,10.63,2316225.0,7.3884,7.4093,7.3815,7.3884,2316225.0
2017-08-21 11:30:00,10.63,10.63,10.58,10.61,1302659.0,7.3884,7.3884,7.3537,7.3745,1302659.0
2017-08-21 11:40:00,10.61,10.62,10.6,10.62,190356.0,7.3745,7.3815,7.3676,7.3815,190356.0
2017-08-21 11:50:00,10.62,10.62,10.6,10.61,348068.0,7.3815,7.3815,7.3676,7.3745,348068.0
2017-08-21 12:00:00,10.61,10.62,10.6,10.62,299148.0,7.3745,7.3815,7.3676,7.3815,299148.0
2017-08-21 12:10:00,10.62,10.63,10.61,10.63,326463.0,7.3815,7.3884,7.3745,7.3884,326463.0
2017-08-21 12:20:00,10.63,10.64,10.62,10.63,516877.0,7.3884,7.3954,7.3815,7.3884,516877.0
2017-08-21 12:30:00,10.64,10.64,10.63,10.64,136302.0,7.3954,7.3954,7.3884,7.3954,136302.0
2017-08-21 12:40:00,10.63,10.66,10.63,10.63,989975.0,7.3884,7.4093,7.3884,7.3884,989975.0
2017-08-21 12:50:00,10.63,10.64,10.63,10.63,104222.0,7.3884,7.3954,7.3884,7.3884,104222.0
2017-08-21 13:00:00,10.64,10.64,10.63,10.64,164731.0,7.3954,7.3954,7.3884,7.3954,164731.0
2017-08-21 13:10:00,10.64,10.64,10.62,10.63,277556.0,7.3954,7.3954,7.3815,7.3884,277556.0
2017-08-21 13:20:00,10.63,10.63,10.62,10.63,239114.0,7.3884,7.3884,7.3815,7.3884,239114.0
2017-08-21 13:30:00,10.63,10.63,10.62,10.63,213796.0,7.3884,7.3884,7.3815,7.3884,213796.0
2017-08-21 13:40:00,10.63,10.63,10.61,10.62,316019.0,7.3884,7.3884,7.3745,7.3815,316019.0
2017-08-21 13:50:00,10.62,10.62,10.56,10.57,1460856.0,7.3815,7.3815,7.3398,7.3467,1460856.0
2017-08-21 14:00:00,10.58,10.61,10.57,10.61,653726.0,7.3537,7.3745,7.3467,7.3745,653726.0
2017-08-21 14:10:00,10.61,10.61,10.58,10.59,500569.0,7.3745,7.3745,7.3537,7.3606,500569.0
2017-08-21 14:20:00,10.59,10.59,10.58,10.58,221594.0,7.3606,7.3606,7.3537,7.3537,221594.0
2017-08-21 14:30:00,10.58,10.59,10.58,10.58,139485.0,7.3537,7.3606,7.3537,7.3537,139485.0
2017-08-21 14:40:00,10.58,10.59,10.57,10.58,298031.0,7.3537,7.3606,7.3467,7.3537,298031.0
2017-08-21 14:50:00,10.58,10.58,10.57,10.58,210544.0,7.3537,7.3537,7.3467,7.3537,210544.0
2017-08-21 15:00:00,10.58,10.58,10.56,10.57,313425.0,7.3537,7.3537,7.3398,7.3467,313425.0
2017-08-21 15:10:00,10.57,10.57,10.55,10.56,638882.0,7.3467,7.3467,7.3328,7.3398,638882.0
2017-08-21 15:20:00,10.57,10.58,10.56,10.58,1095446.0,7.3467,7.3537,7.3398,7.3537,1095446.0
2017-08-21 15:30:00,10.58,10.58,10.57,10.58,565806.0,7.3537,7.3537,7.3467,7.3537,565806.0
2017-08-21 15:40:00,10.58,10.58,10.57,10.58,614416.0,7.3537,7.3537,7.3467,7.3537,614416.0
2017-08-21 15:50:00,10.58,10.58,10.55,10.57,4029385.0,7.3537,7.3537,7.3328,7.3467,4029385.0
2017-08-22 09:30:00,10.61,10.68,10.61,10.68,1307533.0,7.3745,7.4232,7.3745,7.4232,1307533.0
2017-08-22 09:40:00,10.67,10.72,10.66,10.71,1020544.0,7.4162,7.451,7.4093,7.444,1020544.0
2017-08-22 09:50:00,10.72,10.73,10.71,10.71,719398.0,7.451,7.4579,7.444,7.444,719398.0
2017-08-22 10:00:00,10.72,10.72,10.7,10.7,439853.0,7.451,7.451,7.4371,7.4371,439853.0
2017-08-22 10:10:00,10.71,10.71,10.7,10.71,267498.0,7.444,7.444,7.4371,7.444,267498.0
2017-08-22 10:20:00,10.71,10.71,10.7,10.71,159184.0,7.444,7.444,7.4371,7.444,159184.0
2017-08-22 10:30:00,10.71,10.73,10.69,10.7,1030117.0,7.444,7.4579,7.4301,7.4371,1030117.0
2017-08-22 10:40:00,10.7,10.7,10.67,10.68,406002.0,7.4371,7.4371,7.4162,7.4232,406002.0
2017-08-22 10:50:00,10.68,10.69,10.67,10.68,300009.0,7.4232,7.4301,7.4162,7.4232,300009.0
2017-08-22 11:00:00,10.68,10.68,10.67,10.68,159053.0,7.4232,7.4232,7.4162,7.4232,159053.0
2017-08-22 11:10:00,10.68,10.68,10.65,10.66,544143.0,7.4232,7.4232,7.4023,7.4093,544143.0
2017-08-22 11:20:00,10.65,10.66,10.63,10.66,794816.0,7.4023,7.4093,7.3884,7.4093,794816.0
2017-08-22 11:30:00,10.66,10.68,10.65,10.68,533955.0,7.4093,7.4232,7.4023,7.4232,533955.0
2017-08-22 11:40:00,10.67,10.68,10.66,10.66,325484.0,7.4162,7.4232,7.4093,7.4093,325484.0
2017-08-22 11:50:00,10.67,10.68,10.66,10.67,402965.0,7.4162,7.4232,7.4093,7.4162,402965.0
2017-08-22 12:00:00,10.68,10.69,10.67,10.68,608558.0,7.4232,7.4301,7.4162,7.4232,608558.0
2017-08-22 12:10:00,10.67,10.68,10.67,10.68,123873.0,7.4162,7.4232,7.4162,7.4232,123873.0
2017-08-22 12:20:00,10.68,10.68,10.67,10.67,135478.0,7.4232,7.4232,7.4162,7.4162,135478.0
2017-08-22 12:30:00,10.67,10.68,10.67,10.68,125597.0,7.4162,7.4232,7.4162,7.4232,125597.0
2017-08-22 12:40:00,10.68,10.69,10.67,10.69,235678.0,7.4232,7.4301,7.4162,7.4301,235678.0
2017-08-22 12:50:00,10.69,10.7,10.68,10.69,342415.0,7.4301,7.4371,7.4232,7.4301,342415.0
2017-08-22 13:00:00,10.69,10.7,10.68,10.68,280807.0,7.4301,7.4371,7.4232,7.4232,280807.0
2017-08-22 13:10:00,10.68,10.69,10.67,10.68,213445.0,7.4232,7.4301,7.4162,7.4232,213445.0
2017-08-22 13:20:00,10.68,10.68,10.67,10.68,218423.0,7.4232,7.4232,7.4162,7.4232,218423.0
2017-08-22 13:30:00,10.67,10.69,10.67,10.69,532369.0,7.4162,7.4301,7.4162,7.4301,532369.0
2017-08-22 13:40:00,10.69,10.69,10.68,10.69,374878.0,7.4301,7.4301,7.4232,7.4301,374878.0
2017-08-22 13:50:00,10.69,10.69,10.67,10.67,650032.0,7.4301,7.4301,7.4162,7.4162,650032.0
2017-08-22 14:00:00,10.68,10.68,10.67,10.68,216967.0,7.4232,7.4232,7.4162,7.4232,216967.0
2017-08-22 14:10:00,10.68,10.68,10.67,10.67,218511.0,7.4232,7.4232,7.4162,7.4162,218511.0
2017-08-22 14:20:00,10.68,10.69,10.67,10.69,294225.0,7.4232,7.4301,7.4162,7.4301,294225.0
2017-08-22 14:30:00,10.68,10.7,10.68,10.7,732189.0,7.4232,7.4371,7.4232,7.4371,732189.0
2017-08-22 14:40:00,10.7,10.71,10.69,10.71,404086.0,7.4371,7.444,7.4301,7.444,404086.0
2017-08-22 14:50:00,10.71,10.71,10.69,10.69,519569.0,7.444,7.444,7.4301,7.4301,519569.0
2017-08-22 15:00:00,10.7,10.7,10.69,10.69,196729.0,7.4371,7.4371,7.4301,7.4301,196729.0
2017-08-22 15:10:00,10.7,10.72,10.67,10.68,2170887.0,7.4371,7.451,7.4162,7.4232,2170887.0
2017-08-22 15:20:00,10.68,10.7,10.67,10.68,894541.0,7.4232,7.4371,7.4162,7.4232,894541.0
2017-08-22 15:30:00,10.69,10.69,10.68,10.68,343599.0,7.4301,7.4301,7.4232,7.4232,343599.0
2017-08-22 15:40:00,10.69,10.71,10.66,10.67,5424557.0,7.4301,7.444,7.4093,7.4162,5424557.0
2017-08-22 15:50:00,10.67,10.68,10.65,10.66,2231124.0,7.4162,7.4232,7.4023,7.4093,2231124.0
2017-08-23 09:30:00,10.61,10.71,10.59,10.7,1178344.0,7.3745,7.444,7.3606,7.4371,1178344.0
2017-08-23 09:40:00,10.7,10.75,10.68,10.73,841150.0,7.4371,7.4718,7.4232,7.4579,841150.0
2017-08-23 09:50:00,10.73,10.76,10.71,10.74,2161728.0,7.4579,7.4788,7.444,7.4649,2161728.0
2017-08-23 10:00:00,10.74,10.76,10.73,10.76,816901.0,7.4649,7.4788,7.4579,7.4788,816901.0
2017-08-23 10:10:00,10.76,10.78,10.75,10.77,630234.0,7.4788,7.4927,7.4718,7.4857,630234.0
2017-08-23 10:20:00,10.78,10.78,10.75,10.75,456456.0,7.4927,7.4927,7.4718,7.4718,456456.0
2017-08-23 10:30:00,10.76,10.77,10.75,10.77,329933.0,7.4788,7.4857,7.4718,7.4857,329933.0
2017-08-23 10:40:00,10.77,10.78,10.76,10.78,439970.0,7.4857,7.4927,7.4788,7.4927,439970.0
2017-08-23 10:50:00,10.78,10.78,10.76,10.76,275421.0,7.4927,7.4927,7.4788,7.4788,275421.0
2017-08-23 11:00:00,10.76,10.77,10.76,10.76,217801.0,7.4788,7.4857,7.4788,7.4788,217801.0
2017-08-23 11:10:00,10.76,10.77,10.73,10.75,636318.0,7.4788,7.4857,7.4579,7.4718,636318.0
2017-08-23 11:20:00,10.75,10.76,10.74,10.76,499234.0,7.4718,7.4788,7.4649,7.4788,499234.0
2017-08-23 11:30:00,10.76,10.76,10.74,10.75,250637.0,7.4788,7.4788,7.4649,7.4718,250637.0
2017-08-23 11:40:00,10.74,10.76,10.74,10.75,307793.0,7.4649,7.4788,7.4649,7.4718,307793.0
2017-08-23 11:50:00,10.75,10.76,10.74,10.76,283484.0,7.4718,7.4788,7.4649,7.4788,283484.0
2017-08-23 12:00:00,10.75,10.77,10.75,10.75,469968.0,7.4718,7.4857,7.4718,7.4718,469968.0
2017-08-23 12:10:00,10.76,10.77,10.75,10.75,392922.0,7.4788,7.4857,7.4718,7.4718,392922.0
2017-08-23 12:20:00,10.75,10.76,10.74,10.74,360593.0,7.4718,7.4788,7.4649,7.4649,360593.0
2017-08-23 12:30:00,10.75,10.75,10.74,10.75,119354.0,7.4718,7.4718,7.4649,7.4718,119354.0
2017-08-23 12:40:00,10.75,10.75,10.72,10.72,396867.0,7.4718,7.4718,7.451,7.451,396867.0
2017-08-23 12:50:00,10.72,10.73,10.7,10.71,623998.0,7.451,7.4579,7.4371,7.444,623998.0
2017-08-23 13:00:00,10.7,10.72,10.7,10.7,545937.0,7.4371,7.451,7.4371,7.4371,545937.0
2017-08-23 13:10:00,10.7,10.7,10.68,10.69,301502.0,7.4371,7.4371,7.4232,7.4301,301502.0
2017-08-23 13:20:00,10.69,10.69,10.68,10.69,166336.0,7.4301,7.4301,7.4232,7.4301,166336.0
2017-08-23 13:30:00,10.69,10.69,10.68,10.69,204201.0,7.4301,7.4301,7.4232,7.4301,204201.0
2017-08-23 13:40:00,10.69,10.7,10.68,10.69,1048884.0,7.4301,7.4371,7.4232,7.4301,1048884.0
2017-08-23 13:50:00,10.69,10.7,10.68,10.69,247149.0,7.4301,7.4371,7.4232,7.4301,247149.0
2017-08-23 14:00:00,10.7,10.7,10.69,10.7,1450148.0,7.4371,7.4371,7.4301,7.4371,1450148.0
2017-08-23 14:10:00,10.7,10.71,10.69,10.71,384090.0,7.4371,7.444,7.4301,7.444,384090.0
2017-08-23 14:20:00,10.71,10.72,10.7,10.71,500284.0,7.444,7.451,7.4371,7.444,500284.0
2017-08-23 14:30:00,10.71,10.71,10.7,10.71,767609.0,7.444,7.444,7.4371,7.444,767609.0
2017-08-23 14:40:00,10.71,10.71,10.7,10.71,143845.0,7.444,7.444,7.4371,7.444,143845.0
2017-08-23 14:50:00,10.71,10.74,10.7,10.72,1520146.0,7.444,7.4649,7.4371,7.451,1520146.0
2017-08-23 15:00:00,10.72,10.72,10.71,10.71,178863.0,7.451,7.451,7.444,7.444,178863.0
2017-08-23 15:10:00,10.71,10.72,10.71,10.71,2491589.0,7.444,7.451,7.444,7.444,2491589.0
2017-08-23 15:20:00,10.72,10.72,10.71,10.72,160650.0,7.451,7.451,7.444,7.451,160650.0
2017-08-23 15:30:00,10.71,10.74,10.71,10.73,1780884.0,7.444,7.4649,7.444,7.4579,1780884.0
2017-08-23 15:40:00,10.72,10.74,10.69,10.71,6472803.0,7.451,7.4649,7.4301,7.444,6472803.0
2017-08-23 15:50:00,10.72,10.73,10.71,10.72,1659777.0,7.451,7.4579,7.444,7.451,1659777.0
2017-08-24 09:30:00,10.75,10.8,10.72,10.77,1204068.0,7.4718,7.5066,7.451,7.4857,1204068.0
2017-08-24 09:40:00,10.77,10.78,10.75,10.75,709089.0,7.4857,7.4927,7.4718,7.4718,709089.0
2017-08-24 09:50:00,10.75,10.75,10.69,10.7,1812863.0,7.4718,7.4718,7.4301,7.4371,1812863.0
2017-08-24 10:00:00,10.7,10.74,10.69,10.72,784549.0,7.4371,7.4649,7.4301,7.451,784549.0
2017-08-24 10:10:00,10.72,10.77,10.72,10.77,824316.0,7.451,7.4857,7.451,7.4857,824316.0
2017-08-24 10:20:00,10.77,10.78,10.76,10.77,453062.0,7.4857,7.4927,7.4788,7.4857,453062.0
2017-08-24 10:30:00,10.77,10.78,10.74,10.77,991279.0,7.4857,7.4927,7.4649,7.4857,991279.0
2017-08-24 10:40:00,10.78,10.78,10.75,10.75,447180.0,7.4927,7.4927,7.4718,7.4718,447180.0
2017-08-24 10:50:00,10.76,10.78,10.75,10.76,432498.0,7.4788,7.4927,7.4718,7.4788,432498.0
2017-08-24 11:00:00,10.77,10.77,10.75,10.76,394806.0,7.4857,7.4857,7.4718,7.4788,394806.0
2017-08-24 11:10:00,10.76,10.77,10.74,10.75,327818.0,7.4788,7.4857,7.4649,7.4718,327818.0
2017-08-24 11:20:00,10.74,10.75,10.73,10.74,199121.0,7.4649,7.4718,7.4579,7.4649,199121.0
2017-08-24 11:30:00,10.74,10.74,10.7,10.73,1014881.0,7.4649,7.4649,7.4371,7.4579,1014881.0
2017-08-24 11:40:00,10.73,10.77,10.72,10.77,2033436.0,7.4579,7.4857,7.451,7.4857,2033436.0
2017-08-24 11:50:00,10.77,10.78,10.76,10.78,476462.0,7.4857,7.4927,7.4788,7.4927,476462.0
2017-08-24 12:00:00,10.78,10.79,10.76,10.78,1205698.0,7.4927,7.4996,7.4788,7.4927,1205698.0
2017-08-24 12:10:00,10.77,10.79,10.75,10.78,2832925.0,7.4857,7.4996,7.4718,7.4927,2832925.0
2017-08-24 12:20:00,10.78,10.79,10.77,10.78,780139.0,7.4927,7.4996,7.4857,7.4927,780139.0
2017-08-24 12:30:00,10.78,10.78,10.75,10.76,432080.0,7.4927,7.4927,7.4718,7.4788,432080.0
2017-08-24 12:40:00,10.76,10.76,10.74,10.75,952572.0,7.4788,7.4788,7.4649,7.4718,952572.0
2017-08-24 12:50:00,10.75,10.75,10.74,10.74,553108.0,7.4718,7.4718,7.4649,7.4649,553108.0
2017-08-24 13:00:00,10.74,10.75,10.73,10.73,353260.0,7.4649,7.4718,7.4579,7.4579,353260.0
2017-08-24 13:10:00,10.73,10.76,10.73,10.76,1657113.0,7.4579,7.4788,7.4579,7.4788,1657113.0
2017-08-24 13:20:00,10.76,10.77,10.75,10.75,405991.0,7.4788,7.4857,7.4718,7.4718,405991.0
2017-08-24 13:30:00,10.75,10.76,10.74,10.75,173949.0,7.4718,7.4788,7.4649,7.4718,173949.0
2017-08-24 13:40:00,10.75,10.75,10.73,10.74,145687.0,7.4718,7.4718,7.4579,7.4649,145687.0
2017-08-24 13:50:00,10.74,10.74,10.72,10.72,357750.0,7.4649,7.4649,7.451,7.451,357750.0
2017-08-24 14:00:00,10.72,10.73,10.69,10.71,1321929.0,7.451,7.4579,7.4301,7.444,1321929.0
2017-08-24 14:10:00,10.71,10.74,10.7,10.74,415099.0,7.444,7.4649,7.4371,7.4649,415099.0
2017-08-24 14:20:00,10.74,10.75,10.73,10.74,346847.0,7.4649,7.4718,7.4579,7.4649,346847.0
2017-08-24 14:30:00,10.74,10.75,10.74,10.74,826716.0,7.4649,7.4718,7.4649,7.4649,826716.0
2017-08-24 14:40:00,10.75,10.75,10.73,10.73,156371.0,7.4718,7.4718,7.4579,7.4579,156371.0
2017-08-24 14:50:00,10.73,10.77,10.73,10.75,2120854.0,7.4579,7.4857,7.4579,7.4718,2120854.0
2017-08-24 15:00:00,10.75,10.75,10.72,10.72,488092.0,7.4718,7.4718,7.451,7.451,488092.0
2017-08-24 15:10:00,10.73,10.74,10.72,10.74,814523.0,7.4579,7.4649,7.451,7.4649,814523.0
2017-08-24 15:20:00,10.74,10.74,10.72,10.74,900591.0,7.4649,7.4649,7.451,7.4649,900591.0
2017-08-24 15:30:00,10.73,10.74,10.72,10.72,391960.0,7.4579,7.4649,7.451,7.451,391960.0
2017-08-24 15:40:00,10.72,10.74,10.71,10.71,786315.0,7.451,7.4649,7.444,7.444,786315.0
2017-08-24 15:50:00,10.71,10.72,10.71,10.71,925209.0,7.444,7.451,7.444,7.444,925209.0
2017-08-25 09:30:00,10.77,10.85,10.76,10.82,1977561.0,7.4857,7.5413,7.4788,7.5205,1977561.0
2017-08-25 09:40:00,10.83,10.86,10.82,10.86,885473.0,7.5274,7.5483,7.5205,7.5483,885473.0
2017-08-25 09:50:00,10.85,10.88,10.83,10.84,1205130.0,7.5413,7.5622,7.5274,7.5344,1205130.0
2017-08-25 10:00:00,10.84,10.86,10.83,10.85,619486.0,7.5344,7.5483,7.5274,7.5413,619486.0
2017-08-25 10:10:00,10.86,10.87,10.85,10.86,525311.0,7.5483,7.5552,7.5413,7.5483,525311.0
2017-08-25 10:20:00,10.87,10.87,10.85,10.86,321124.0,7.5552,7.5552,7.5413,7.5483,321124.0
2017-08-25 10:30:00,10.86,10.86,10.84,10.86,919144.0,7.5483,7.5483,7.5344,7.5483,919144.0
2017-08-25 10:40:00,10.86,10.86,10.83,10.83,428948.0,7.5483,7.5483,7.5274,7.5274,428948.0
2017-08-25 10:50:00,10.83,10.84,10.82,10.82,506560.0,7.5274,7.5344,7.5205,7.5205,506560.0
2017-08-25 11:00:00,10.82,10.83,10.8,10.82,722499.0,7.5205,7.5274,7.5066,7.5205,722499.0
2017-08-25 11:10:00,10.83,10.83,10.81,10.82,508811.0,7.5274,7.5274,7.5135,7.5205,508811.0
2017-08-25 11:20:00,10.82,10.83,10.8,10.82,594079.0,7.5205,7.5274,7.5066,7.5205,594079.0
2017-08-25 11:30:00,10.81,10.82,10.81,10.82,335530.0,7.5135,7.5205,7.5135,7.5205,335530.0
2017-08-25 11:40:00,10.81,10.82,10.81,10.82,245596.0,7.5135,7.5205,7.5135,7.5205,245596.0
2017-08-25 11:50:00,10.82,10.82,10.81,10.81,262826.0,7.5205,7.5205,7.5135,7.5135,262826.0
2017-08-25 12:00:00,10.81,10.81,10.79,10.79,335331.0,7.5135,7.5135,7.4996,7.4996,335331.0
2017-08-25 12:10:00,10.79,10.8,10.77,10.77,846431.0,7.4996,7.5066,7.4857,7.4857,846431.0
2017-08-25 12:20:00,10.77,10.79,10.77,10.79,906980.0,7.4857,7.4996,7.4857,7.4996,906980.0
2017-08-25 12:30:00,10.79,10.79,10.78,10.79,468476.0,7.4996,7.4996,7.4927,7.4996,468476.0
2017-08-25 12:40:00,10.79,10.79,10.78,10.79,1034104.0,7.4996,7.4996,7.4927,7.4996,1034104.0
2017-08-25 12:50:00,10.79,10.79,10.78,10.79,762449.0,7.4996,7.4996,7.4927,7.4996,762449.0
2017-08-25 13:00:00,10.79,10.8,10.78,10.79,605673.0,7.4996,7.5066,7.4927,7.4996,605673.0
2017-08-25 13:10:00,10.8,10.8,10.79,10.79,925728.0,7.5066,7.5066,7.4996,7.4996,925728.0
2017-08-25 13:20:00,10.8,10.8,10.79,10.79,140223.0,7.5066,7.5066,7.4996,7.4996,140223.0
2017-08-25 13:30:00,10.8,10.81,10.79,10.8,353481.0,7.5066,7.5135,7.4996,7.5066,353481.0
2017-08-25 13:40:00,10.81,10.82,10.8,10.82,216097.0,7.5135,7.5205,7.5066,7.5205,216097.0
2017-08-25 13:50:00,10.82,10.82,10.8,10.8,695950.0,7.5205,7.5205,7.5066,7.5066,695950.0
2017-08-25 14:00:00,10.8,10.82,10.8,10.82,319008.0,7.5066,7.5205,7.5066,7.5205,319008.0
2017-08-25 14:10:00,10.82,10.83,10.81,10.83,369750.0,7.5205,7.5274,7.5135,7.5274,369750.0
2017-08-25 14:20:00,10.83,10.85,10.82,10.84,734321.0,7.5274,7.5413,7.5205,7.5344,734321.0
2017-08-25 14:30:00,10.84,10.84,10.82,10.83,1225834.0,7.5344,7.5344,7.5205,7.5274,1225834.0
2017-08-25 14:40:00,10.83,10.84,10.82,10.83,569789.0,7.5274,7.5344,7.5205,7.5274,569789.0
2017-08-25 14:50:00,10.84,10.86,10.83,10.86,1275935.0,7.5344,7.5483,7.5274,7.5483,1275935.0
2017-08-25 15:00:00,10.86,10.86,10.84,10.86,1410283.0,7.5483,7.5483,7.5344,7.5483,1410283.0
2017-08-25 15:10:00,10.86,10.87,10.85,10.86,843627.0,7.5483,7.5552,7.5413,7.5483,843627.0
2017-08-25 15:20:00,10.87,10.87,10.86,10.87,352937.0,7.5552,7.5552,7.5483,7.5552,352937.0
2017-08-25 15:30:00,10.87,10.87,10.84,10.84,4433283.0,7.5552,7.5552,7.5344,7.5344,4433283.0
2017-08-25 15:40:00,10.84,10.85,10.83,10.84,1033619.0,7.5344,7.5413,7.5274,7.5344,1033619.0
2017-08-25 15:50:00,10.84,10.84,10.82,10.82,2145367.0,7.5344,7.5344,7.5205,7.5205,2145367.0
2017-08-28 09:30:00,10.86,10.88,10.79,10.8,1439567.0,7.5483,7.5622,7.4996,7.5066,1439567.0
2017-08-28 09:40:00,10.79,10.81,10.77,10.77,922631.0,7.4996,7.5135,7.4857,7.4857,922631.0
2017-08-28 09:50:00,10.78,10.78,10.76,10.77,524655.0,7.4927,7.4927,7.4788,7.4857,524655.0
2017-08-28 10:00:00,10.77,10.77,10.74,10.75,670359.0,7.4857,7.4857,7.4649,7.4718,670359.0
2017-08-28 10:10:00,10.74,10.78,10.74,10.78,654031.0,7.4649,7.4927,7.4649,7.4927,654031.0
2017-08-28 10:20:00,10.78,10.78,10.74,10.75,384874.0,7.4927,7.4927,7.4649,7.4718,384874.0
2017-08-28 10:30:00,10.75,10.76,10.73,10.76,448700.0,7.4718,7.4788,7.4579,7.4788,448700.0
2017-08-28 10:40:00,10.76,10.76,10.73,10.75,495238.0,7.4788,7.4788,7.4579,7.4718,495238.0
2017-08-28 10:50:00,10.75,10.75,10.74,10.74,165719.0,7.4718,7.4718,7.4649,7.4649,165719.0
2017-08-28 11:00:00,10.75,10.77,10.74,10.77,535548.0,7.4718,7.4857,7.4649,7.4857,535548.0
2017-08-28 11:10:00,10.77,10.77,10.75,10.76,267361.0,7.4857,7.4857,7.4718,7.4788,267361.0
2017-08-28 11:20:00,10.76,10.78,10.75,10.78,598477.0,7.4788,7.4927,7.4718,7.4927,598477.0
2017-08-28 11:30:00,10.77,10.78,10.76,10.77,349296.0,7.4857,7.4927,7.4788,7.4857,349296.0
2017-08-28 11:40:00,10.77,10.78,10.76,10.78,286750.0,7.4857,7.4927,7.4788,7.4927,286750.0
2017-08-28 11:50:00,10.78,10.79,10.77,10.79,350576.0,7.4927,7.4996,7.4857,7.4996,350576.0
2017-08-28 12:00:00,10.79,10.79,10.78,10.79,195803.0,7.4996,7.4996,7.4927,7.4996,195803.0
2017-08-28 12:10:00,10.79,10.79,10.77,10.78,305734.0,7.4996,7.4996,7.4857,7.4927,305734.0
2017-08-28 12:20:00,10.77,10.78,10.76,10.77,450920.0,7.4857,7.4927,7.4788,7.4857,450920.0
2017-08-28 12:30:00,10.77,10.77,10.75,10.75,361521.0,7.4857,7.4857,7.4718,7.4718,361521.0
2017-08-28 12:40:00,10.76,10.77,10.75,10.77,309811.0,7.4788,7.4857,7.4718,7.4857,309811.0
2017-08-28 12:50:00,10.77,10.77,10.76,10.77,158734.0,7.4857,7.4857,7.4788,7.4857,158734.0
2017-08-28 13:00:00,10.77,10.77,10.76,10.77,125681.0,7.4857,7.4857,7.4788,7.4857,125681.0
2017-08-28 13:10:00,10.77,10.78,10.76,10.78,411779.0,7.4857,7.4927,7.4788,7.4927,411779.0
2017-08-28 13:20:00,10.78,10.78,10.77,10.77,136064.0,7.4927,7.4927,7.4857,7.4857,136064.0
2017-08-28 13:30:00,10.78,10.78,10.74,10.77,1638366.0,7.4927,7.4927,7.4649,7.4857,1638366.0
2017-08-28 13:40:00,10.77,10.77,10.76,10.77,208640.0,7.4857,7.4857,7.4788,7.4857,208640.0
2017-08-28 13:50:00,10.76,10.77,10.75,10.76,519539.0,7.4788,7.4857,7.4718,7.4788,519539.0
2017-08-28 14:00:00,10.77,10.77,10.76,10.77,419330.0,7.4857,7.4857,7.4788,7.4857,419330.0
2017-08-28 14:10:00,10.76,10.77,10.76,10.77,170405.0,7.4788,7.4857,7.4788,7.4857,170405.0
2017-08-28 14:20:00,10.76,10.77,10.76,10.77,157393.0,7.4788,7.4857,7.4788,7.4857,157393.0
2017-08-28 14:30:00,10.76,10.77,10.76,10.77,120489.0,7.4788,7.4857,7.4788,7.4857,120489.0
2017-08-28 14:40:00,10.76,10.77,10.76,10.77,155794.0,7.4788,7.4857,7.4788,7.4857,155794.0
2017-08-28 14:50:00,10.77,10.78,10.76,10.78,324904.0,7.4857,7.4927,7.4788,7.4927,324904.0
2017-08-28 15:00:00,10.78,10.78,10.77,10.78,131621.0,7.4927,7.4927,7.4857,7.4927,131621.0
2017-08-28 15:10:00,10.78,10.78,10.77,10.78,202817.0,7.4927,7.4927,7.4857,7.4927,202817.0
2017-08-28 15:20:00,10.78,10.79,10.77,10.78,539283.0,7.4927,7.4996,7.4857,7.4927,539283.0
2017-08-28 15:30:00,10.79,10.8,10.78,10.79,915288.0,7.4996,7.5066,7.4927,7.4996,915288.0
2017-08-28 15:40:00,10.79,10.79,10.78,10.79,353608.0,7.4996,7.4996,7.4927,7.4996,353608.0
2017-08-28 15:50:00,10.79,10.79,10.78,10.78,947362.0,7.4996,7.4996,7.4927,7.4927,947362.0
2017-08-29 09:30:00,10.75,10.82,10.73,10.82,2452221.0,7.4718,7.5205,7.4579,7.5205,2452221.0
2017-08-29 09:40:00,10.82,10.89,10.81,10.81,2217852.0,7.5205,7.5691,7.5135,7.5135,2217852.0
2017-08-29 09:50:00,10.8,10.84,10.78,10.8,917657.0,7.5066,7.5344,7.4927,7.5066,917657.0
2017-08-29 10:00:00,10.8,10.82,10.79,10.81,409343.0,7.5066,7.5205,7.4996,7.5135,409343.0
2017-08-29 10:10:00,10.8,10.83,10.8,10.83,453539.0,7.5066,7.5274,7.5066,7.5274,453539.0
2017-08-29 10:20:00,10.82,10.83,10.81,10.83,381507.0,7.5205,7.5274,7.5135,7.5274,381507.0
2017-08-29 10:30:00,10.83,10.83,10.77,10.8,1458993.0,7.5274,7.5274,7.4857,7.5066,1458993.0
2017-08-29 10:40:00,10.79,10.82,10.79,10.79,588315.0,7.4996,7.5205,7.4996,7.4996,588315.0
2017-08-29 10:50:00,10.79,10.81,10.79,10.8,407222.0,7.4996,7.5135,7.4996,7.5066,407222.0
2017-08-29 11:00:00,10.81,10.82,10.8,10.82,210777.0,7.5135,7.5205,7.5066,7.5205,210777.0
2017-08-29 11:10:00,10.81,10.83,10.79,10.79,1478738.0,7.5135,7.5274,7.4996,7.4996,1478738.0
2017-08-29 11:20:00,10.79,10.8,10.79,10.79,216510.0,7.4996,7.5066,7.4996,7.4996,216510.0
2017-08-29 11:30:00,10.79,10.8,10.79,10.79,216773.0,7.4996,7.5066,7.4996,7.4996,216773.0
2017-08-29 11:40:00,10.79,10.8,10.78,10.78,347684.0,7.4996,7.5066,7.4927,7.4927,347684.0
2017-08-29 11:50:00,10.78,10.79,10.77,10.79,424097.0,7.4927,7.4996,7.4857,7.4996,424097.0
2017-08-29 12:00:00,10.78,10.79,10.78,10.79,147619.0,7.4927,7.4996,7.4927,7.4996,147619.0
2017-08-29 12:10:00,10.79,10.79,10.78,10.79,125713.0,7.4996,7.4996,7.4927,7.4996,125713.0
2017-08-29 12:20:00,10.78,10.79,10.78,10.79,99178.0,7.4927,7.4996,7.4927,7.4996,99178.0
2017-08-29 12:30:00,10.79,10.82,10.78,10.82,582692.0,7.4996,7.5205,7.4927,7.5205,582692.0
2017-08-29 12:40:00,10.81,10.83,10.81,10.83,191826.0,7.5135,7.5274,7.5135,7.5274,191826.0
2017-08-29 12:50:00,10.83,10.83,10.82,10.83,270904.0,7.5274,7.5274,7.5205,7.5274,270904.0
2017-08-29 13:00:00,10.83,10.83,10.81,10.82,479511.0,7.5274,7.5274,7.5135,7.5205,479511.0
2017-08-29 13:10:00,10.82,10.82,10.81,10.82,111296.0,7.5205,7.5205,7.5135,7.5205,111296.0
2017-08-29 13:20:00,10.81,10.84,10.81,10.84,382550.0,7.5135,7.5344,7.5135,7.5344,382550.0
2017-08-29 13:30:00,10.84,10.85,10.83,10.84,395928.0,7.5344,7.5413,7.5274,7.5344,395928.0
2017-08-29 13:40:00,10.84,10.84,10.83,10.84,230279.0,7.5344,7.5344,7.5274,7.5344,230279.0
2017-08-29 13:50:00,10.84,10.84,10.83,10.84,163290.0,7.5344,7.5344,7.5274,7.5344,163290.0
2017-08-29 14:00:00,10.84,10.85,10.83,10.84,404008.0,7.5344,7.5413,7.5274,7.5344,404008.0
2017-08-29 14:10:00,10.84,10.85,10.83,10.84,256125.0,7.5344,7.5413,7.5274,7.5344,256125.0
2017-08-29 14:20:00,10.84,10.84,10.83,10.83,190274.0,7.5344,7.5344,7.5274,7.5274,190274.0
2017-08-29 14:30:00,10.83,10.86,10.83,10.85,1217433.0,7.5274,7.5483,7.5274,7.5413,1217433.0
2017-08-29 14:40:00,10.85,10.85,10.84,10.85,238079.0,7.5413,7.5413,7.5344,7.5413,238079.0
2017-08-29 14:50:00,10.85,10.85,10.84,10.85,220140.0,7.5413,7.5413,7.5344,7.5413,220140.0
2017-08-29 15:00:00,10.85,10.86,10.84,10.86,646215.0,7.5413,7.5483,7.5344,7.5483,646215.0
2017-08-29 15:10:00,10.86,10.86,10.85,10.86,256760.0,7.5483,7.5483,7.5413,7.5483,256760.0
2017-08-29 15:20:00,10.85,10.86,10.83,10.84,1307075.0,7.5413,7.5483,7.5274,7.5344,1307075.0
2017-08-29 15:30:00,10.85,10.85,10.84,10.84,400321.0,7.5413,7.5413,7.5344,7.5344,400321.0
2017-08-29 15:40:00,10.84,10.85,10.83,10.84,418271.0,7.5344,7.5413,7.5274,7.5344,418271.0
2017-08-29 15:50:00,10.84,10.84,10.81,10.84,4476413.0,7.5344,7.5344,7.5135,7.5344,4476413.0
2017-08-30 09:30:00,10.82,10.85,10.77,10.79,1156340.0,7.5205,7.5413,7.4857,7.4996,1156340.0
2017-08-30 09:40:00,10.79,10.84,10.79,10.83,599001.0,7.4996,7.5344,7.4996,7.5274,599001.0
2017-08-30 09:50:00,10.83,10.84,10.81,10.84,411931.0,7.5274,7.5344,7.5135,7.5344,411931.0
2017-08-30 10:00:00,10.84,10.84,10.83,10.83,174963.0,7.5344,7.5344,7.5274,7.5274,174963.0
2017-08-30 10:10:00,10.84,10.85,10.83,10.84,443870.0,7.5344,7.5413,7.5274,7.5344,443870.0
2017-08-30 10:20:00,10.84,10.84,10.82,10.82,153895.0,7.5344,7.5344,7.5205,7.5205,153895.0
2017-08-30 10:30:00,10.83,10.83,10.81,10.81,249335.0,7.5274,7.5274,7.5135,7.5135,249335.0
2017-08-30 10:40:00,10.81,10.84,10.81,10.83,296339.0,7.5135,7.5344,7.5135,7.5274,296339.0
2017-08-30 10:50:00,10.84,10.84,10.82,10.84,332950.0,7.5344,7.5344,7.5205,7.5344,332950.0
2017-08-30 11:00:00,10.84,10.85,10.83,10.85,314472.0,7.5344,7.5413,7.5274,7.5413,314472.0
2017-08-30 11:10:00,10.84,10.87,10.84,10.86,493670.0,7.5344,7.5552,7.5344,7.5483,493670.0
2017-08-30 11:20:00,10.86,10.87,10.85,10.85,262564.0,7.5483,7.5552,7.5413,7.5413,262564.0
2017-08-30 11:30:00,10.86,10.86,10.85,10.85,202137.0,7.5483,7.5483,7.5413,7.5413,202137.0
2017-08-30 11:40:00,10.85,10.86,10.84,10.85,247266.0,7.5413,7.5483,7.5344,7.5413,247266.0
2017-08-30 11:50:00,10.86,10.86,10.84,10.84,245269.0,7.5483,7.5483,7.5344,7.5344,245269.0
2017-08-30 12:00:00,10.84,10.86,10.84,10.86,267338.0,7.5344,7.5483,7.5344,7.5483,267338.0
2017-08-30 12:10:00,10.86,10.86,10.85,10.86,273739.0,7.5483,7.5483,7.5413,7.5483,273739.0
2017-08-30 12:20:00,10.86,10.87,10.85,10.86,346469.0,7.5483,7.5552,7.5413,7.5483,346469.0
2017-08-30 12:30:00,10.86,10.87,10.85,10.86,712745.0,7.5483,7.5552,7.5413,7.5483,712745.0
2017-08-30 12:40:00,10.86,10.87,10.85,10.87,174385.0,7.5483,7.5552,7.5413,7.5552,174385.0
2017-08-30 12:50:00,10.87,10.87,10.86,10.86,114871.0,7.5552,7.5552,7.5483,7.5483,114871.0
2017-08-30 13:00:00,10.87,10.87,10.86,10.87,130370.0,7.5552,7.5552,7.5483,7.5552,130370.0
2017-08-30 13:10:00,10.86,10.9,10.86,10.89,1701695.0,7.5483,7.5761,7.5483,7.5691,1701695.0
2017-08-30 13:20:00,10.88,10.89,10.88,10.88,190692.0,7.5622,7.5691,7.5622,7.5622,190692.0
2017-08-30 13:30:00,10.89,10.89,10.87,10.88,269681.0,7.5691,7.5691,7.5552,7.5622,269681.0
2017-08-30 13:40:00,10.87,10.88,10.87,10.88,188039.0,7.5552,7.5622,7.5552,7.5622,188039.0
2017-08-30 13:50:00,10.88,10.88,10.87,10.87,127943.0,7.5622,7.5622,7.5552,7.5552,127943.0
2017-08-30 14:00:00,10.87,10.88,10.86,10.87,219771.0,7.5552,7.5622,7.5483,7.5552,219771.0
2017-08-30 14:10:00,10.87,10.87,10.86,10.86,120716.0,7.5552,7.5552,7.5483,7.5483,120716.0
2017-08-30 14:20:00,10.87,10.88,10.86,10.88,256682.0,7.5552,7.5622,7.5483,7.5622,256682.0
2017-08-30 14:30:00,10.87,10.88,10.87,10.88,273137.0,7.5552,7.5622,7.5552,7.5622,273137.0
2017-08-30 14:40:00,10.88,10.88,10.87,10.87,243460.0,7.5622,7.5622,7.5552,7.5552,243460.0
2017-08-30 14:50:00,10.88,10.89,10.87,10.88,337721.0,7.5622,7.5691,7.5552,7.5622,337721.0
2017-08-30 15:00:00,10.88,10.89,10.88,10.88,172261.0,7.5622,7.5691,7.5622,7.5622,172261.0
2017-08-30 15:10:00,10.88,10.89,10.88,10.88,176521.0,7.5622,7.5691,7.5622,7.5622,176521.0
2017-08-30 15:20:00,10.88,10.89,10.88,10.88,269623.0,7.5622,7.5691,7.5622,7.5622,269623.0
2017-08-30 15:30:00,10.88,10.9,10.88,10.9,987451.0,7.5622,7.5761,7.5622,7.5761,987451.0
2017-08-30 15:40:00,10.89,10.91,10.89,10.91,1334711.0,7.5691,7.583,7.5691,7.583,1334711.0
2017-08-30 15:50:00,10.91,10.94,10.9,10.94,6051887.0,7.583,7.6039,7.5761,7.6039,6051887.0
2017-08-31 09:30:00,10.97,11.11,10.95,11.09,5388689.0,7.6247,7.722,7.6108,7.7081,5388689.0
2017-08-31 09:40:00,11.1,11.11,11.06,11.09,1693912.0,7.7151,7.722,7.6873,7.7081,1693912.0
2017-08-31 09:50:00,11.1,11.12,11.08,11.1,1518993.0,7.7151,7.729,7.7012,7.7151,1518993.0
2017-08-31 10:00:00,11.1,11.16,11.09,11.15,2611610.0,7.7151,7.7568,7.7081,7.7498,2611610.0
2017-08-31 10:10:00,11.15,11.17,11.13,11.16,2005920.0,7.7498,7.7637,7.7359,7.7568,2005920.0
2017-08-31 10:20:00,11.16,11.2,11.16,11.18,3531474.0,7.7568,7.7846,7.7568,7.7707,3531474.0
2017-08-31 10:30:00,11.18,11.2,11.13,11.17,3097858.0,7.7707,7.7846,7.7359,7.7637,3097858.0
2017-08-31 10:40:00,11.16,11.19,11.16,11.18,1279164.0,7.7568,7.7776,7.7568,7.7707,1279164.0
2017-08-31 10:50:00,11.18,11.18,11.11,11.12,1175993.0,7.7707,7.7707,7.722,7.729,1175993.0
2017-08-31 11:00:00,11.12,11.12,11.09,11.1,1184705.0,7.729,7.729,7.7081,7.7151,1184705.0
2017-08-31 11:10:00,11.1,11.1,11.04,11.04,1015793.0,7.7151,7.7151,7.6734,7.6734,1015793.0
2017-08-31 11:20:00,11.04,11.07,11.03,11.05,1175094.0,7.6734,7.6942,7.6664,7.6803,1175094.0
2017-08-31 11:30:00,11.05,11.07,11.05,11.07,664347.0,7.6803,7.6942,7.6803,7.6942,664347.0
2017-08-31 11:40:00,11.07,11.09,11.06,11.09,551468.0,7.6942,7.7081,7.6873,7.7081,551468.0
2017-08-31 11:50:00,11.09,11.09,11.05,11.05,513545.0,7.7081,7.7081,7.6803,7.6803,513545.0
2017-08-31 12:00:00,11.06,11.07,11.05,11.06,337070.0,7.6873,7.6942,7.6803,7.6873,337070.0
2017-08-31 12:10:00,11.07,11.07,11.06,11.06,241455.0,7.6942,7.6942,7.6873,7.6873,241455.0
2017-08-31 12:20:00,11.07,11.09,11.06,11.09,391040.0,7.6942,7.7081,7.6873,7.7081,391040.0
2017-08-31 12:30:00,11.09,11.09,11.07,11.09,536157.0,7.7081,7.7081,7.6942,7.7081,536157.0
2017-08-31 12:40:00,11.09,11.1,11.07,11.08,423407.0,7.7081,7.7151,7.6942,7.7012,423407.0
2017-08-31 12:50:00,11.07,11.08,11.05,11.07,1404912.0,7.6942,7.7012,7.6803,7.6942,1404912.0
2017-08-31 13:00:00,11.07,11.08,11.06,11.08,333637.0,7.6942,7.7012,7.6873,7.7012,333637.0
2017-08-31 13:10:00,11.08,11.08,11.07,11.08,117014.0,7.7012,7.7012,7.6942,7.7012,117014.0
2017-08-31 13:20:00,11.07,11.08,11.07,11.08,390820.0,7.6942,7.7012,7.6942,7.7012,390820.0
2017-08-31 13:30:00,11.08,11.08,11.07,11.07,228643.0,7.7012,7.7012,7.6942,7.6942,228643.0
2017-08-31 13:40:00,11.07,11.08,11.07,11.08,353304.0,7.6942,7.7012,7.6942,7.7012,353304.0
2017-08-31 13:50:00,11.08,11.08,11.07,11.07,224582.0,7.7012,7.7012,7.6942,7.6942,224582.0
2017-08-31 14:00:00,11.08,11.08,11.07,11.08,166510.0,7.7012,7.7012,7.6942,7.7012,166510.0
2017-08-31 14:10:00,11.08,11.08,11.07,11.08,267411.0,7.7012,7.7012,7.6942,7.7012,267411.0
2017-08-31 14:20:00,11.08,11.08,11.06,11.08,624211.0,7.7012,7.7012,7.6873,7.7012,624211.0
2017-08-31 14:30:00,11.08,11.08,11.07,11.08,341779.0,7.7012,7.7012,7.6942,7.7012,341779.0
2017-08-31 14:40:00,11.08,11.09,11.07,11.09,488392.0,7.7012,7.7081,7.6942,7.7081,488392.0
2017-08-31 14:50:00,11.09,11.11,11.08,11.09,788621.0,7.7081,7.722,7.7012,7.7081,788621.0
2017-08-31 15:00:00,11.1,11.1,11.09,11.09,382509.0,7.7151,7.7151,7.7081,7.7081,382509.0
2017-08-31 15:10:00,11.09,11.1,11.06,11.09,2142710.0,7.7081,7.7151,7.6873,7.7081,2142710.0
2017-08-31 15:20:00,11.08,11.09,11.07,11.08,521308.0,7.7012,7.7081,7.6942,7.7012,521308.0
2017-08-31 15:30:00,11.08,11.1,11.07,11.1,843866.0,7.7012,7.7151,7.6942,7.7151,843866.0
2017-08-31 15:40:00,11.1,11.11,11.09,11.11,1140804.0,7.7151,7.722,7.7081,7.722,1140804.0
2017-08-31 15:50:00,11.11,11.11,11.03,11.03,8687578.0,7.722,7.722,7.6664,7.6664,8687578.0
2017-09-01 09:30:00,11.18,11.32,11.14,11.3,6291281.0,7.7707,7.868,7.7429,7.8541,6291281.0
2017-09-01 09:40:00,11.3,11.36,11.29,11.35,5341967.0,7.8541,7.8958,7.8471,7.8889,5341967.0
2017-09-01 09:50:00,11.36,11.37,11.32,11.34,2766576.0,7.8958,7.9028,7.868,7.8819,2766576.0
2017-09-01 10:00:00,11.34,11.38,11.33,11.36,3397011.0,7.8819,7.9097,7.875,7.8958,3397011.0
2017-09-01 10:10:00,11.37,11.38,11.35,11.37,1348416.0,7.9028,7.9097,7.8889,7.9028,1348416.0
2017-09-01 10:20:00,11.38,11.42,11.36,11.41,2590782.0,7.9097,7.9375,7.8958,7.9306,2590782.0
2017-09-01 10:30:00,11.41,11.43,11.39,11.4,1954422.0,7.9306,7.9445,7.9167,7.9236,1954422.0
2017-09-01 10:40:00,11.39,11.4,11.35,11.39,2554080.0,7.9167,7.9236,7.8889,7.9167,2554080.0
2017-09-01 10:50:00,11.39,11.39,11.34,11.35,1854598.0,7.9167,7.9167,7.8819,7.8889,1854598.0
2017-09-01 11:00:00,11.35,11.37,11.33,11.33,1018173.0,7.8889,7.9028,7.875,7.875,1018173.0
2017-09-01 11:10:00,11.34,11.34,11.28,11.29,1367998.0,7.8819,7.8819,7.8402,7.8471,1367998.0
2017-09-01 11:20:00,11.29,11.3,11.22,11.27,2017119.0,7.8471,7.8541,7.7985,7.8332,2017119.0
2017-09-01 11:30:00,11.28,11.28,11.26,11.28,854380.0,7.8402,7.8402,7.8263,7.8402,854380.0
2017-09-01 11:40:00,11.28,11.28,11.26,11.28,722036.0,7.8402,7.8402,7.8263,7.8402,722036.0
2017-09-01 11:50:00,11.28,11.31,11.27,11.31,784489.0,7.8402,7.8611,7.8332,7.8611,784489.0
2017-09-01 12:00:00,11.31,11.32,11.3,11.32,640970.0,7.8611,7.868,7.8541,7.868,640970.0
2017-09-01 12:10:00,11.32,11.35,11.31,11.35,1515882.0,7.868,7.8889,7.8611,7.8889,1515882.0
2017-09-01 12:20:00,11.35,11.35,11.34,11.35,269799.0,7.8889,7.8889,7.8819,7.8889,269799.0
2017-09-01 12:30:00,11.35,11.37,11.34,11.37,675616.0,7.8889,7.9028,7.8819,7.9028,675616.0
2017-09-01 12:40:00,11.37,11.37,11.36,11.37,421848.0,7.9028,7.9028,7.8958,7.9028,421848.0
2017-09-01 12:50:00,11.37,11.41,11.36,11.38,2362673.0,7.9028,7.9306,7.8958,7.9097,2362673.0
2017-09-01 13:00:00,11.38,11.39,11.38,11.38,404106.0,7.9097,7.9167,7.9097,7.9097,404106.0
2017-09-01 13:10:00,11.38,11.41,11.38,11.41,855009.0,7.9097,7.9306,7.9097,7.9306,855009.0
2017-09-01 13:20:00,11.41,11.42,11.39,11.41,1979962.0,7.9306,7.9375,7.9167,7.9306,1979962.0
2017-09-01 13:30:00,11.41,11.41,11.39,11.4,483705.0,7.9306,7.9306,7.9167,7.9236,483705.0
2017-09-01 13:40:00,11.39,11.4,11.39,11.4,480934.0,7.9167,7.9236,7.9167,7.9236,480934.0
2017-09-01 13:50:00,11.39,11.4,11.39,11.4,330999.0,7.9167,7.9236,7.9167,7.9236,330999.0
2017-09-01 14:00:00,11.4,11.4,11.39,11.4,293348.0,7.9236,7.9236,7.9167,7.9236,293348.0
2017-09-01 14:10:00,11.4,11.42,11.39,11.41,2373585.0,7.9236,7.9375,7.9167,7.9306,2373585.0
2017-09-01 14:20:00,11.41,11.41,11.39,11.39,426224.0,7.9306,7.9306,7.9167,7.9167,426224.0
2017-09-01 14:30:00,11.39,11.42,11.39,11.4,1542221.0,7.9167,7.9375,7.9167,7.9236,1542221.0
2017-09-01 14:40:00,11.4,11.4,11.39,11.4,340499.0,7.9236,7.9236,7.9167,7.9236,340499.0
2017-09-01 14:50:00,11.39,11.42,11.39,11.41,796151.0,7.9167,7.9375,7.9167,7.9306,796151.0
2017-09-01 15:00:00,11.41,11.42,11.39,11.39,807741.0,7.9306,7.9375,7.9167,7.9167,807741.0
2017-09-01 15:10:00,11.4,11.4,11.36,11.36,1246266.0,7.9236,7.9236,7.8958,7.8958,1246266.0
2017-09-01 15:20:00,11.37,11.37,11.33,11.36,1202791.0,7.9028,7.9028,7.875,7.8958,1202791.0
2017-09-01 15:30:00,11.36,11.36,11.33,11.34,933067.0,7.8958,7.8958,7.875,7.8819,933067.0
2017-09-01 15:40:00,11.34,11.36,11.33,11.36,1790295.0,7.8819,7.8958,7.875,7.8958,1790295.0
2017-09-01 15:50:00,11.36,11.37,11.35,11.35,3237009.0,7.8958,7.9028,7.8889,7.8889,3237009.0
2017-09-05 09:30:00,11.36,11.39,11.26,11.27,3542118.0,7.8958,7.9167,7.8263,7.8332,3542118.0
2017-09-05 09:40:00,11.26,11.34,11.26,11.3,1392910.0,7.8263,7.8819,7.8263,7.8541,1392910.0
2017-09-05 09:50:00,11.3,11.31,11.24,11.27,1614054.0,7.8541,7.8611,7.8124,7.8332,1614054.0
2017-09-05 10:00:00,11.27,11.32,11.25,11.32,1958846.0,7.8332,7.868,7.8193,7.868,1958846.0
2017-09-05 10:10:00,11.32,11.35,11.29,11.35,990668.0,7.868,7.8889,7.8471,7.8889,990668.0
2017-09-05 10:20:00,11.35,11.35,11.32,11.33,630755.0,7.8889,7.8889,7.868,7.875,630755.0
2017-09-05 10:30:00,11.33,11.35,11.32,11.35,763514.0,7.875,7.8889,7.868,7.8889,763514.0
2017-09-05 10:40:00,11.35,11.35,11.32,11.34,1300832.0,7.8889,7.8889,7.868,7.8819,1300832.0
2017-09-05 10:50:00,11.34,11.35,11.32,11.35,786618.0,7.8819,7.8889,7.868,7.8889,786618.0
2017-09-05 11:00:00,11.35,11.37,11.34,11.36,848573.0,7.8889,7.9028,7.8819,7.8958,848573.0
2017-09-05 11:10:00,11.36,11.38,11.35,11.35,816780.0,7.8958,7.9097,7.8889,7.8889,816780.0
2017-09-05 11:20:00,11.36,11.38,11.33,11.37,1521565.0,7.8958,7.9097,7.875,7.9028,1521565.0
2017-09-05 11:30:00,11.37,11.37,11.36,11.37,449690.0,7.9028,7.9028,7.8958,7.9028,449690.0
2017-09-05 11:40:00,11.37,11.37,11.35,11.35,343333.0,7.9028,7.9028,7.8889,7.8889,343333.0
2017-09-05 11:50:00,11.36,11.37,11.35,11.36,435554.0,7.8958,7.9028,7.8889,7.8958,435554.0
2017-09-05 12:00:00,11.36,11.37,11.32,11.33,692722.0,7.8958,7.9028,7.868,7.875,692722.0
2017-09-05 12:10:00,11.33,11.35,11.32,11.35,908791.0,7.875,7.8889,7.868,7.8889,908791.0
2017-09-05 12:20:00,11.35,11.36,11.33,11.34,972276.0,7.8889,7.8958,7.875,7.8819,972276.0
2017-09-05 12:30:00,11.35,11.36,11.32,11.33,1632033.0,7.8889,7.8958,7.868,7.875,1632033.0
2017-09-05 12:40:00,11.33,11.34,11.33,11.34,374362.0,7.875,7.8819,7.875,7.8819,374362.0
2017-09-05 12:50:00,11.34,11.35,11.33,11.35,560649.0,7.8819,7.8889,7.875,7.8889,560649.0
2017-09-05 13:00:00,11.35,11.35,11.33,11.34,1355187.0,7.8889,7.8889,7.875,7.8819,1355187.0
2017-09-05 13:10:00,11.34,11.37,11.34,11.36,792803.0,7.8819,7.9028,7.8819,7.8958,792803.0
2017-09-05 13:20:00,11.37,11.37,11.35,11.36,310108.0,7.9028,7.9028,7.8889,7.8958,310108.0
2017-09-05 13:30:00,11.35,11.37,11.34,11.36,776734.0,7.8889,7.9028,7.8819,7.8958,776734.0
2017-09-05 13:40:00,11.35,11.36,11.35,11.35,204061.0,7.8889,7.8958,7.8889,7.8889,204061.0
2017-09-05 13:50:00,11.36,11.37,11.35,11.36,395510.0,7.8958,7.9028,7.8889,7.8958,395510.0
2017-09-05 14:00:00,11.37,11.38,11.35,11.38,1253039.0,7.9028,7.9097,7.8889,7.9097,1253039.0
2017-09-05 14:10:00,11.38,11.38,11.36,11.36,377009.0,7.9097,7.9097,7.8958,7.8958,377009.0
2017-09-05 14:20:00,11.37,11.38,11.36,11.38,456081.0,7.9028,7.9097,7.8958,7.9097,456081.0
2017-09-05 14:30:00,11.38,11.38,11.37,11.38,205966.0,7.9097,7.9097,7.9028,7.9097,205966.0
2017-09-05 14:40:00,11.38,11.39,11.34,11.34,2002484.0,7.9097,7.9167,7.8819,7.8819,2002484.0
2017-09-05 14:50:00,11.34,11.35,11.32,11.33,674813.0,7.8819,7.8889,7.868,7.875,674813.0
2017-09-05 15:00:00,11.32,11.34,11.32,11.33,633745.0,7.868,7.8819,7.868,7.875,633745.0
2017-09-05 15:10:00,11.33,11.33,11.32,11.33,401995.0,7.875,7.875,7.868,7.875,401995.0
2017-09-05 15:20:00,11.33,11.36,11.32,11.36,939838.0,7.875,7.8958,7.868,7.8958,939838.0
2017-09-05 15:30:00,11.36,11.37,11.34,11.36,2925457.0,7.8958,7.9028,7.8819,7.8958,2925457.0
2017-09-05 15:40:00,11.35,11.36,11.33,11.34,2352043.0,7.8889,7.8958,7.875,7.8819,2352043.0
2017-09-05 15:50:00,11.35,11.36,11.34,11.35,2014233.0,7.8889,7.8958,7.8819,7.8889,2014233.0
2017-09-06 09:30:00,11.39,11.43,11.38,11.43,1791281.0,7.9167,7.9445,7.9097,7.9445,1791281.0
2017-09-06 09:40:00,11.43,11.45,11.41,11.45,567125.0,7.9445,7.9584,7.9306,7.9584,567125.0
2017-09-06 09:50:00,11.45,11.47,11.43,11.47,945936.0,7.9584,7.9723,7.9445,7.9723,945936.0
2017-09-06 10:00:00,11.47,11.5,11.45,11.45,1814831.0,7.9723,7.9931,7.9584,7.9584,1814831.0
2017-09-06 10:10:00,11.45,11.48,11.45,11.47,886823.0,7.9584,7.9792,7.9584,7.9723,886823.0
2017-09-06 10:20:00,11.48,11.48,11.43,11.46,1245082.0,7.9792,7.9792,7.9445,7.9653,1245082.0
2017-09-06 10:30:00,11.46,11.48,11.46,11.48,439606.0,7.9653,7.9792,7.9653,7.9792,439606.0
2017-09-06 10:40:00,11.48,11.48,11.47,11.48,634842.0,7.9792,7.9792,7.9723,7.9792,634842.0
2017-09-06 10:50:00,11.48,11.49,11.47,11.49,716308.0,7.9792,7.9862,7.9723,7.9862,716308.0
2017-09-06 11:00:00,11.49,11.49,11.47,11.48,667279.0,7.9862,7.9862,7.9723,7.9792,667279.0
2017-09-06 11:10:00,11.47,11.48,11.46,11.46,648872.0,7.9723,7.9792,7.9653,7.9653,648872.0
2017-09-06 11:20:00,11.46,11.48,11.45,11.46,1398129.0,7.9653,7.9792,7.9584,7.9653,1398129.0
2017-09-06 11:30:00,11.46,11.46,11.42,11.44,1318956.0,7.9653,7.9653,7.9375,7.9514,1318956.0
2017-09-06 11:40:00,11.44,11.45,11.44,11.45,174509.0,7.9514,7.9584,7.9514,7.9584,174509.0
2017-09-06 11:50:00,11.45,11.45,11.43,11.45,485225.0,7.9584,7.9584,7.9445,7.9584,485225.0
2017-09-06 12:00:00,11.45,11.45,11.44,11.45,322332.0,7.9584,7.9584,7.9514,7.9584,322332.0
2017-09-06 12:10:00,11.45,11.46,11.44,11.46,628166.0,7.9584,7.9653,7.9514,7.9653,628166.0
2017-09-06 12:20:00,11.46,11.47,11.45,11.47,423810.0,7.9653,7.9723,7.9584,7.9723,423810.0
2017-09-06 12:30:00,11.46,11.5,11.46,11.47,1761406.0,7.9653,7.9931,7.9653,7.9723,1761406.0
2017-09-06 12:40:00,11.48,11.48,11.47,11.48,450931.0,7.9792,7.9792,7.9723,7.9792,450931.0
2017-09-06 12:50:00,11.48,11.49,11.47,11.48,670986.0,7.9792,7.9862,7.9723,7.9792,670986.0
2017-09-06 13:00:00,11.48,11.48,11.47,11.48,145988.0,7.9792,7.9792,7.9723,7.9792,145988.0
2017-09-06 13:10:00,11.48,11.48,11.45,11.46,1572380.0,7.9792,7.9792,7.9584,7.9653,1572380.0
2017-09-06 13:20:00,11.47,11.47,11.46,11.47,136600.0,7.9723,7.9723,7.9653,7.9723,136600.0
2017-09-06 13:30:00,11.46,11.47,11.46,11.46,154372.0,7.9653,7.9723,7.9653,7.9653,154372.0
2017-09-06 13:40:00,11.46,11.47,11.46,11.46,190344.0,7.9653,7.9723,7.9653,7.9653,190344.0
2017-09-06 13:50:00,11.46,11.47,11.43,11.45,1065940.0,7.9653,7.9723,7.9445,7.9584,1065940.0
2017-09-06 14:00:00,11.45,11.45,11.44,11.44,206237.0,7.9584,7.9584,7.9514,7.9514,206237.0
2017-09-06 14:10:00,11.44,11.45,11.4,11.43,1793581.0,7.9514,7.9584,7.9236,7.9445,1793581.0
2017-09-06 14:20:00,11.42,11.43,11.42,11.43,338123.0,7.9375,7.9445,7.9375,7.9445,338123.0
2017-09-06 14:30:00,11.43,11.44,11.42,11.44,454376.0,7.9445,7.9514,7.9375,7.9514,454376.0
2017-09-06 14:40:00,11.44,11.44,11.43,11.44,303173.0,7.9514,7.9514,7.9445,7.9514,303173.0
2017-09-06 14:50:00,11.44,11.45,11.43,11.45,606189.0,7.9514,7.9584,7.9445,7.9584,606189.0
2017-09-06 15:00:00,11.45,11.48,11.44,11.48,1255100.0,7.9584,7.9792,7.9514,7.9792,1255100.0
2017-09-06 15:10:00,11.48,11.49,11.46,11.49,1700150.0,7.9792,7.9862,7.9653,7.9862,1700150.0
2017-09-06 15:20:00,11.48,11.5,11.48,11.49,1173353.0,7.9792,7.9931,7.9792,7.9862,1173353.0
2017-09-06 15:30:00,11.49,11.5,11.48,11.5,2338074.0,7.9862,7.9931,7.9792,7.9931,2338074.0
2017-09-06 15:40:00,11.5,11.5,11.49,11.5,1328615.0,7.9931,7.9931,7.9862,7.9931,1328615.0
2017-09-06 15:50:00,11.5,11.53,11.49,11.51,4208020.0,7.9931,8.014,7.9862,8.0001,4208020.0
2017-09-07 09:30:00,11.52,11.52,11.42,11.44,1573400.0,8.007,8.007,7.9375,7.9514,1573400.0
2017-09-07 09:40:00,11.44,11.44,11.39,11.39,934850.0,7.9514,7.9514,7.9167,7.9167,934850.0
2017-09-07 09:50:00,11.39,11.41,11.35,11.36,921767.0,7.9167,7.9306,7.8889,7.8958,921767.0
2017-09-07 10:00:00,11.36,11.42,11.34,11.42,922372.0,7.8958,7.9375,7.8819,7.9375,922372.0
2017-09-07 10:10:00,11.41,11.42,11.39,11.41,708974.0,7.9306,7.9375,7.9167,7.9306,708974.0
2017-09-07 10:20:00,11.4,11.41,11.38,11.39,684994.0,7.9236,7.9306,7.9097,7.9167,684994.0
2017-09-07 10:30:00,11.39,11.4,11.38,11.38,560366.0,7.9167,7.9236,7.9097,7.9097,560366.0
2017-09-07 10:40:00,11.38,11.39,11.37,11.38,1382033.0,7.9097,7.9167,7.9028,7.9097,1382033.0
2017-09-07 10:50:00,11.39,11.4,11.38,11.38,785614.0,7.9167,7.9236,7.9097,7.9097,785614.0
2017-09-07 11:00:00,11.39,11.4,11.38,11.38,392353.0,7.9167,7.9236,7.9097,7.9097,392353.0
2017-09-07 11:10:00,11.38,11.39,11.38,11.38,398176.0,7.9097,7.9167,7.9097,7.9097,398176.0
2017-09-07 11:20:00,11.38,11.39,11.35,11.35,570890.0,7.9097,7.9167,7.8889,7.8889,570890.0
2017-09-07 11:30:00,11.35,11.37,11.35,11.36,510510.0,7.8889,7.9028,7.8889,7.8958,510510.0
2017-09-07 11:40:00,11.36,11.37,11.35,11.35,308683.0,7.8958,7.9028,7.8889,7.8889,308683.0
2017-09-07 11:50:00,11.35,11.36,11.35,11.35,199115.0,7.8889,7.8958,7.8889,7.8889,199115.0
2017-09-07 12:00:00,11.35,11.36,11.33,11.35,796480.0,7.8889,7.8958,7.875,7.8889,796480.0
2017-09-07 12:10:00,11.35,11.37,11.34,11.37,1102112.0,7.8889,7.9028,7.8819,7.9028,1102112.0
2017-09-07 12:20:00,11.36,11.39,11.33,11.34,2968209.0,7.8958,7.9167,7.875,7.8819,2968209.0
2017-09-07 12:30:00,11.34,11.36,11.33,11.36,652117.0,7.8819,7.8958,7.875,7.8958,652117.0
2017-09-07 12:40:00,11.36,11.37,11.35,11.37,353628.0,7.8958,7.9028,7.8889,7.9028,353628.0
2017-09-07 12:50:00,11.37,11.39,11.36,11.39,508024.0,7.9028,7.9167,7.8958,7.9167,508024.0
2017-09-07 13:00:00,11.39,11.39,11.37,11.38,430151.0,7.9167,7.9167,7.9028,7.9097,430151.0
2017-09-07 13:10:00,11.37,11.38,11.37,11.37,160997.0,7.9028,7.9097,7.9028,7.9028,160997.0
2017-09-07 13:20:00,11.38,11.38,11.34,11.36,1376252.0,7.9097,7.9097,7.8819,7.8958,1376252.0
2017-09-07 13:30:00,11.37,11.37,11.36,11.37,229110.0,7.9028,7.9028,7.8958,7.9028,229110.0
2017-09-07 13:40:00,11.37,11.37,11.36,11.36,173200.0,7.9028,7.9028,7.8958,7.8958,173200.0
2017-09-07 13:50:00,11.36,11.37,11.35,11.35,536882.0,7.8958,7.9028,7.8889,7.8889,536882.0
2017-09-07 14:00:00,11.36,11.37,11.34,11.37,709459.0,7.8958,7.9028,7.8819,7.9028,709459.0
2017-09-07 14:10:00,11.36,11.37,11.35,11.37,474695.0,7.8958,7.9028,7.8889,7.9028,474695.0
2017-09-07 14:20:00,11.36,11.37,11.35,11.36,322340.0,7.8958,7.9028,7.8889,7.8958,322340.0
2017-09-07 14:30:00,11.36,11.36,11.35,11.35,160751.0,7.8958,7.8958,7.8889,7.8889,160751.0
2017-09-07 14:40:00,11.36,11.36,11.35,11.36,218225.0,7.8958,7.8958,7.8889,7.8958,218225.0
2017-09-07 14:50:00,11.35,11.36,11.35,11.36,298788.0,7.8889,7.8958,7.8889,7.8958,298788.0
2017-09-07 15:00:00,11.36,11.38,11.35,11.37,558279.0,7.8958,7.9097,7.8889,7.9028,558279.0
2017-09-07 15:10:00,11.38,11.38,11.37,11.38,200503.0,7.9097,7.9097,7.9028,7.9097,200503.0
2017-09-07 15:20:00,11.38,11.38,11.36,11.38,566065.0,7.9097,7.9097,7.8958,7.9097,566065.0
2017-09-07 15:30:00,11.37,11.39,11.36,11.39,756944.0,7.9028,7.9167,7.8958,7.9167,756944.0
2017-09-07 15:40:00,11.38,11.41,11.38,11.41,838410.0,7.9097,7.9306,7.9097,7.9306,838410.0
2017-09-07 15:50:00,11.41,11.41,11.39,11.4,1827156.0,7.9306,7.9306,7.9167,7.9236,1827156.0
2017-09-08 09:30:00,11.34,11.37,11.31,11.32,1184842.0,7.8819,7.9028,7.8611,7.868,1184842.0
2017-09-08 09:40:00,11.33,11.35,11.29,11.34,893209.0,7.875,7.8889,7.8471,7.8819,893209.0
2017-09-08 09:50:00,11.34,11.35,11.32,11.34,716754.0,7.8819,7.8889,7.868,7.8819,716754.0
2017-09-08 10:00:00,11.35,11.36,11.33,11.35,469509.0,7.8889,7.8958,7.875,7.8889,469509.0
2017-09-08 10:10:00,11.35,11.36,11.34,11.34,433748.0,7.8889,7.8958,7.8819,7.8819,433748.0
2017-09-08 10:20:00,11.34,11.34,11.32,11.33,283044.0,7.8819,7.8819,7.868,7.875,283044.0
2017-09-08 10:30:00,11.32,11.35,11.32,11.34,402759.0,7.868,7.8889,7.868,7.8819,402759.0
2017-09-08 10:40:00,11.34,11.36,11.34,11.34,438127.0,7.8819,7.8958,7.8819,7.8819,438127.0
2017-09-08 10:50:00,11.35,11.35,11.34,11.34,272677.0,7.8889,7.8889,7.8819,7.8819,272677.0
2017-09-08 11:00:00,11.34,11.37,11.33,11.33,742892.0,7.8819,7.9028,7.875,7.875,742892.0
2017-09-08 11:10:00,11.33,11.34,11.32,11.33,389649.0,7.875,7.8819,7.868,7.875,389649.0
2017-09-08 11:20:00,11.33,11.33,11.32,11.33,307886.0,7.875,7.875,7.868,7.875,307886.0
2017-09-08 11:30:00,11.33,11.37,11.32,11.35,1182354.0,7.875,7.9028,7.868,7.8889,1182354.0
2017-09-08 11:40:00,11.35,11.35,11.33,11.34,286599.0,7.8889,7.8889,7.875,7.8819,286599.0
2017-09-08 11:50:00,11.35,11.35,11.33,11.34,180408.0,7.8889,7.8889,7.875,7.8819,180408.0
2017-09-08 12:00:00,11.33,11.34,11.32,11.33,347820.0,7.875,7.8819,7.868,7.875,347820.0
2017-09-08 12:10:00,11.33,11.33,11.31,11.33,344912.0,7.875,7.875,7.8611,7.875,344912.0
2017-09-08 12:20:00,11.33,11.33,11.31,11.31,208003.0,7.875,7.875,7.8611,7.8611,208003.0
2017-09-08 12:30:00,11.31,11.34,11.31,11.34,419569.0,7.8611,7.8819,7.8611,7.8819,419569.0
2017-09-08 12:40:00,11.34,11.36,11.33,11.35,372541.0,7.8819,7.8958,7.875,7.8889,372541.0
2017-09-08 12:50:00,11.35,11.38,11.34,11.37,862881.0,7.8889,7.9097,7.8819,7.9028,862881.0
2017-09-08 13:00:00,11.36,11.37,11.34,11.35,2186385.0,7.8958,7.9028,7.8819,7.8889,2186385.0
2017-09-08 13:10:00,11.35,11.35,11.33,11.34,314603.0,7.8889,7.8889,7.875,7.8819,314603.0
2017-09-08 13:20:00,11.35,11.35,11.33,11.34,151807.0,7.8889,7.8889,7.875,7.8819,151807.0
2017-09-08 13:30:00,11.33,11.34,11.33,11.33,116377.0,7.875,7.8819,7.875,7.875,116377.0
2017-09-08 13:40:00,11.34,11.34,11.3,11.3,599602.0,7.8819,7.8819,7.8541,7.8541,599602.0
2017-09-08 13:50:00,11.3,11.31,11.3,11.3,153897.0,7.8541,7.8611,7.8541,7.8541,153897.0
2017-09-08 14:00:00,11.3,11.33,11.3,11.33,975409.0,7.8541,7.875,7.8541,7.875,975409.0
2017-09-08 14:10:00,11.33,11.35,11.32,11.34,733262.0,7.875,7.8889,7.868,7.8819,733262.0
2017-09-08 14:20:00,11.34,11.34,11.33,11.34,154275.0,7.8819,7.8819,7.875,7.8819,154275.0
2017-09-08 14:30:00,11.33,11.36,11.32,11.34,1952301.0,7.875,7.8958,7.868,7.8819,1952301.0
2017-09-08 14:40:00,11.34,11.36,11.34,11.34,394425.0,7.8819,7.8958,7.8819,7.8819,394425.0
2017-09-08 14:50:00,11.35,11.35,11.34,11.35,173777.0,7.8889,7.8889,7.8819,7.8889,173777.0
2017-09-08 15:00:00,11.35,11.35,11.34,11.35,190792.0,7.8889,7.8889,7.8819,7.8889,190792.0
2017-09-08 15:10:00,11.35,11.36,11.34,11.36,286578.0,7.8889,7.8958,7.8819,7.8958,286578.0
2017-09-08 15:20:00,11.36,11.36,11.35,11.35,255530.0,7.8958,7.8958,7.8889,7.8889,255530.0
2017-09-08 15:30:00,11.36,11.37,11.34,11.37,996318.0,7.8958,7.9028,7.8819,7.9028,996318.0
2017-09-08 15:40:00,11.37,11.39,11.36,11.36,1915343.0,7.9028,7.9167,7.8958,7.8958,1915343.0
2017-09-08 15:50:00,11.37,11.38,11.36,11.37,1646300.0,7.9028,7.9097,7.8958,7.9028,1646300.0
2017-09-11 09:30:00,11.4,11.43,11.38,11.42,1182576.0,7.9236,7.9445,7.9097,7.9375,1182576.0
2017-09-11 09:40:00,11.43,11.44,11.41,11.43,708745.0,7.9445,7.9514,7.9306,7.9445,708745.0
2017-09-11 09:50:00,11.43,11.43,11.4,11.4,576748.0,7.9445,7.9445,7.9236,7.9236,576748.0
2017-09-11 10:00:00,11.41,11.42,11.4,11.42,457285.0,7.9306,7.9375,7.9236,7.9375,457285.0
2017-09-11 10:10:00,11.41,11.44,11.41,11.44,411139.0,7.9306,7.9514,7.9306,7.9514,411139.0
2017-09-11 10:20:00,11.44,11.45,11.42,11.42,440972.0,7.9514,7.9584,7.9375,7.9375,440972.0
2017-09-11 10:30:00,11.42,11.44,11.41,11.41,384474.0,7.9375,7.9514,7.9306,7.9306,384474.0
2017-09-11 10:40:00,11.42,11.43,11.41,11.43,327248.0,7.9375,7.9445,7.9306,7.9445,327248.0
2017-09-11 10:50:00,11.43,11.43,11.42,11.43,125418.0,7.9445,7.9445,7.9375,7.9445,125418.0
2017-09-11 11:00:00,11.43,11.43,11.41,11.43,429931.0,7.9445,7.9445,7.9306,7.9445,429931.0
2017-09-11 11:10:00,11.43,11.43,11.42,11.43,148748.0,7.9445,7.9445,7.9375,7.9445,148748.0
2017-09-11 11:20:00,11.43,11.43,11.41,11.41,512851.0,7.9445,7.9445,7.9306,7.9306,512851.0
2017-09-11 11:30:00,11.41,11.42,11.39,11.42,709755.0,7.9306,7.9375,7.9167,7.9375,709755.0
2017-09-11 11:40:00,11.41,11.43,11.41,11.43,409493.0,7.9306,7.9445,7.9306,7.9445,409493.0
2017-09-11 11:50:00,11.43,11.43,11.4,11.4,511723.0,7.9445,7.9445,7.9236,7.9236,511723.0
2017-09-11 12:00:00,11.41,11.41,11.4,11.41,137722.0,7.9306,7.9306,7.9236,7.9306,137722.0
2017-09-11 12:10:00,11.41,11.41,11.4,11.4,124424.0,7.9306,7.9306,7.9236,7.9236,124424.0
2017-09-11 12:20:00,11.41,11.43,11.4,11.42,661237.0,7.9306,7.9445,7.9236,7.9375,661237.0
2017-09-11 12:30:00,11.42,11.43,11.41,11.43,217805.0,7.9375,7.9445,7.9306,7.9445,217805.0
2017-09-11 12:40:00,11.43,11.44,11.42,11.44,346214.0,7.9445,7.9514,7.9375,7.9514,346214.0
2017-09-11 12:50:00,11.43,11.44,11.43,11.43,201526.0,7.9445,7.9514,7.9445,7.9445,201526.0
2017-09-11 13:00:00,11.44,11.44,11.42,11.43,615059.0,7.9514,7.9514,7.9375,7.9445,615059.0
2017-09-11 13:10:00,11.43,11.45,11.43,11.45,454692.0,7.9445,7.9584,7.9445,7.9584,454692.0
2017-09-11 13:20:00,11.45,11.45,11.44,11.45,138199.0,7.9584,7.9584,7.9514,7.9584,138199.0
2017-09-11 13:30:00,11.45,11.45,11.44,11.45,352458.0,7.9584,7.9584,7.9514,7.9584,352458.0
2017-09-11 13:40:00,11.44,11.45,11.44,11.45,131643.0,7.9514,7.9584,7.9514,7.9584,131643.0
2017-09-11 13:50:00,11.45,11.45,11.43,11.44,275460.0,7.9584,7.9584,7.9445,7.9514,275460.0
2017-09-11 14:00:00,11.44,11.44,11.42,11.43,303897.0,7.9514,7.9514,7.9375,7.9445,303897.0
2017-09-11 14:10:00,11.42,11.43,11.41,11.43,1606058.0,7.9375,7.9445,7.9306,7.9445,1606058.0
2017-09-11 14:20:00,11.42,11.43,11.42,11.43,121050.0,7.9375,7.9445,7.9375,7.9445,121050.0
2017-09-11 14:30:00,11.42,11.44,11.42,11.44,347975.0,7.9375,7.9514,7.9375,7.9514,347975.0
2017-09-11 14:40:00,11.43,11.44,11.43,11.44,397871.0,7.9445,7.9514,7.9445,7.9514,397871.0
2017-09-11 14:50:00,11.44,11.45,11.43,11.44,559950.0,7.9514,7.9584,7.9445,7.9514,559950.0
2017-09-11 15:00:00,11.44,11.44,11.43,11.44,236029.0,7.9514,7.9514,7.9445,7.9514,236029.0
2017-09-11 15:10:00,11.43,11.45,11.43,11.44,756255.0,7.9445,7.9584,7.9445,7.9514,756255.0
2017-09-11 15:20:00,11.44,11.44,11.43,11.43,252709.0,7.9514,7.9514,7.9445,7.9445,252709.0
2017-09-11 15:30:00,11.44,11.44,11.39,11.41,2031115.0,7.9514,7.9514,7.9167,7.9306,2031115.0
2017-09-11 15:40:00,11.41,11.41,11.38,11.4,1063321.0,7.9306,7.9306,7.9097,7.9236,1063321.0
2017-09-11 15:50:00,11.4,11.41,11.39,11.41,1407137.0,7.9236,7.9306,7.9167,7.9306,1407137.0
2017-09-12 09:30:00,11.43,11.48,11.39,11.48,1728803.0,7.9445,7.9792,7.9167,7.9792,1728803.0
2017-09-12 09:40:00,11.47,11.53,11.47,11.52,1472527.0,7.9723,8.014,7.9723,8.007,1472527.0
2017-09-12 09:50:00,11.52,11.59,11.51,11.58,2065441.0,8.007,8.0557,8.0001,8.0487,2065441.0
2017-09-12 10:00:00,11.59,11.6,11.56,11.57,2075389.0,8.0557,8.0626,8.0348,8.0418,2075389.0
2017-09-12 10:10:00,11.58,11.58,11.51,11.54,1065133.0,8.0487,8.0487,8.0001,8.0209,1065133.0
2017-09-12 10:20:00,11.54,11.54,11.52,11.52,622749.0,8.0209,8.0209,8.007,8.007,622749.0
2017-09-12 10:30:00,11.52,11.55,11.52,11.54,439006.0,8.007,8.0279,8.007,8.0209,439006.0
2017-09-12 10:40:00,11.54,11.54,11.52,11.53,345888.0,8.0209,8.0209,8.007,8.014,345888.0
2017-09-12 10:50:00,11.52,11.54,11.52,11.54,206083.0,8.007,8.0209,8.007,8.0209,206083.0
2017-09-12 11:00:00,11.54,11.55,11.53,11.54,641044.0,8.0209,8.0279,8.014,8.0209,641044.0
2017-09-12 11:10:00,11.54,11.55,11.54,11.54,333104.0,8.0209,8.0279,8.0209,8.0209,333104.0
2017-09-12 11:20:00,11.54,11.55,11.53,11.53,488913.0,8.0209,8.0279,8.014,8.014,488913.0
2017-09-12 11:30:00,11.54,11.56,11.53,11.55,3884655.0,8.0209,8.0348,8.014,8.0279,3884655.0
2017-09-12 11:40:00,11.54,11.58,11.54,11.57,464024.0,8.0209,8.0487,8.0209,8.0418,464024.0
2017-09-12 11:50:00,11.58,11.58,11.57,11.58,268880.0,8.0487,8.0487,8.0418,8.0487,268880.0
2017-09-12 12:00:00,11.58,11.58,11.57,11.58,378560.0,8.0487,8.0487,8.0418,8.0487,378560.0
2017-09-12 12:10:00,11.58,11.6,11.57,11.6,820978.0,8.0487,8.0626,8.0418,8.0626,820978.0
2017-09-12 12:20:00,11.6,11.63,11.59,11.61,2079027.0,8.0626,8.0835,8.0557,8.0696,2079027.0
2017-09-12 12:30:00,11.61,11.62,11.6,11.61,510863.0,8.0696,8.0765,8.0626,8.0696,510863.0
2017-09-12 12:40:00,11.6,11.63,11.6,11.61,799073.0,8.0626,8.0835,8.0626,8.0696,799073.0
2017-09-12 12:50:00,11.62,11.62,11.61,11.62,336197.0,8.0765,8.0765,8.0696,8.0765,336197.0
2017-09-12 13:00:00,11.62,11.62,11.61,11.61,392731.0,8.0765,8.0765,8.0696,8.0696,392731.0
2017-09-12 13:10:00,11.62,11.62,11.61,11.62,231452.0,8.0765,8.0765,8.0696,8.0765,231452.0
2017-09-12 13:20:00,11.62,11.63,11.61,11.63,326767.0,8.0765,8.0835,8.0696,8.0835,326767.0
2017-09-12 13:30:00,11.63,11.63,11.61,11.63,656345.0,8.0835,8.0835,8.0696,8.0835,656345.0
2017-09-12 13:40:00,11.63,11.63,11.61,11.62,433979.0,8.0835,8.0835,8.0696,8.0765,433979.0
2017-09-12 13:50:00,11.62,11.62,11.61,11.62,183338.0,8.0765,8.0765,8.0696,8.0765,183338.0
2017-09-12 14:00:00,11.62,11.62,11.6,11.6,467749.0,8.0765,8.0765,8.0626,8.0626,467749.0
2017-09-12 14:10:00,11.61,11.62,11.6,11.61,540291.0,8.0696,8.0765,8.0626,8.0696,540291.0
2017-09-12 14:20:00,11.62,11.63,11.61,11.63,596641.0,8.0765,8.0835,8.0696,8.0835,596641.0
2017-09-12 14:30:00,11.63,11.65,11.62,11.65,894592.0,8.0835,8.0974,8.0765,8.0974,894592.0
2017-09-12 14:40:00,11.65,11.65,11.64,11.64,589512.0,8.0974,8.0974,8.0904,8.0904,589512.0
2017-09-12 14:50:00,11.65,11.67,11.64,11.67,811508.0,8.0974,8.1113,8.0904,8.1113,811508.0
2017-09-12 15:00:00,11.67,11.67,11.64,11.65,1052971.0,8.1113,8.1113,8.0904,8.0974,1052971.0
2017-09-12 15:10:00,11.65,11.66,11.64,11.65,1283619.0,8.0974,8.1043,8.0904,8.0974,1283619.0
2017-09-12 15:20:00,11.64,11.65,11.64,11.65,922196.0,8.0904,8.0974,8.0904,8.0974,922196.0
2017-09-12 15:30:00,11.65,11.65,11.63,11.64,1150327.0,8.0974,8.0974,8.0835,8.0904,1150327.0
2017-09-12 15:40:00,11.64,11.65,11.59,11.61,4334705.0,8.0904,8.0974,8.0557,8.0696,4334705.0
2017-09-12 15:50:00,11.61,11.61,11.59,11.6,2737855.0,8.0696,8.0696,8.0557,8.0626,2737855.0
2017-09-13 09:30:00,11.6,11.63,11.58,11.62,1135540.0,8.0626,8.0835,8.0487,8.0765,1135540.0
2017-09-13 09:40:00,11.62,11.62,11.58,11.59,402155.0,8.0765,8.0765,8.0487,8.0557,402155.0
2017-09-13 09:50:00,11.59,11.6,11.58,11.6,506691.0,8.0557,8.0626,8.0487,8.0626,506691.0
2017-09-13 10:00:00,11.59,11.61,11.56,11.61,1177661.0,8.0557,8.0696,8.0348,8.0696,1177661.0
2017-09-13 10:10:00,11.61,11.61,11.58,11.58,718506.0,8.0696,8.0696,8.0487,8.0487,718506.0
2017-09-13 10:20:00,11.59,11.6,11.58,11.59,319525.0,8.0557,8.0626,8.0487,8.0557,319525.0
2017-09-13 10:30:00,11.6,11.6,11.58,11.58,225001.0,8.0626,8.0626,8.0487,8.0487,225001.0
2017-09-13 10:40:00,11.58,11.6,11.56,11.56,2115730.0,8.0487,8.0626,8.0348,8.0348,2115730.0
2017-09-13 10:50:00,11.56,11.57,11.54,11.55,604464.0,8.0348,8.0418,8.0209,8.0279,604464.0
2017-09-13 11:00:00,11.55,11.56,11.55,11.55,303762.0,8.0279,8.0348,8.0279,8.0279,303762.0
2017-09-13 11:10:00,11.55,11.56,11.55,11.55,160323.0,8.0279,8.0348,8.0279,8.0279,160323.0
2017-09-13 11:20:00,11.55,11.56,11.52,11.52,560610.0,8.0279,8.0348,8.007,8.007,560610.0
2017-09-13 11:30:00,11.53,11.55,11.52,11.55,524253.0,8.014,8.0279,8.007,8.0279,524253.0
2017-09-13 11:40:00,11.55,11.57,11.54,11.57,533646.0,8.0279,8.0418,8.0209,8.0418,533646.0
2017-09-13 11:50:00,11.57,11.57,11.56,11.56,171035.0,8.0418,8.0418,8.0348,8.0348,171035.0
2017-09-13 12:00:00,11.56,11.58,11.56,11.58,318449.0,8.0348,8.0487,8.0348,8.0487,318449.0
2017-09-13 12:10:00,11.58,11.59,11.57,11.58,236962.0,8.0487,8.0557,8.0418,8.0487,236962.0
2017-09-13 12:20:00,11.59,11.6,11.57,11.59,367964.0,8.0557,8.0626,8.0418,8.0557,367964.0
2017-09-13 12:30:00,11.59,11.59,11.57,11.58,197002.0,8.0557,8.0557,8.0418,8.0487,197002.0
2017-09-13 12:40:00,11.58,11.59,11.57,11.59,245987.0,8.0487,8.0557,8.0418,8.0557,245987.0
2017-09-13 12:50:00,11.59,11.59,11.58,11.59,81357.0,8.0557,8.0557,8.0487,8.0557,81357.0
2017-09-13 13:00:00,11.59,11.59,11.57,11.58,257932.0,8.0557,8.0557,8.0418,8.0487,257932.0
2017-09-13 13:10:00,11.58,11.58,11.57,11.58,108918.0,8.0487,8.0487,8.0418,8.0487,108918.0
2017-09-13 13:20:00,11.58,11.58,11.56,11.57,398428.0,8.0487,8.0487,8.0348,8.0418,398428.0
2017-09-13 13:30:00,11.56,11.57,11.55,11.55,128369.0,8.0348,8.0418,8.0279,8.0279,128369.0
2017-09-13 13:40:00,11.55,11.57,11.55,11.57,246840.0,8.0279,8.0418,8.0279,8.0418,246840.0
2017-09-13 13:50:00,11.57,11.58,11.56,11.57,330590.0,8.0418,8.0487,8.0348,8.0418,330590.0
2017-09-13 14:00:00,11.56,11.58,11.55,11.57,383118.0,8.0348,8.0487,8.0279,8.0418,383118.0
2017-09-13 14:10:00,11.58,11.58,11.57,11.58,226312.0,8.0487,8.0487,8.0418,8.0487,226312.0
2017-09-13 14:20:00,11.57,11.59,11.57,11.59,329272.0,8.0418,8.0557,8.0418,8.0557,329272.0
2017-09-13 14:30:00,11.59,11.59,11.58,11.59,229435.0,8.0557,8.0557,8.0487,8.0557,229435.0
2017-09-13 14:40:00,11.59,11.59,11.57,11.59,359452.0,8.0557,8.0557,8.0418,8.0557,359452.0
2017-09-13 14:50:00,11.59,11.6,11.57,11.6,1817336.0,8.0557,8.0626,8.0418,8.0626,1817336.0
2017-09-13 15:00:00,11.6,11.6,11.58,11.59,179694.0,8.0626,8.0626,8.0487,8.0557,179694.0
2017-09-13 15:10:00,11.59,11.59,11.58,11.59,217286.0,8.0557,8.0557,8.0487,8.0557,217286.0
2017-09-13 15:20:00,11.59,11.63,11.58,11.61,2221439.0,8.0557,8.0835,8.0487,8.0696,2221439.0
2017-09-13 15:30:00,11.61,11.61,11.6,11.61,260953.0,8.0696,8.0696,8.0626,8.0696,260953.0
2017-09-13 15:40:00,11.61,11.61,11.6,11.61,512133.0,8.0696,8.0696,8.0626,8.0696,512133.0
2017-09-13 15:50:00,11.61,11.62,11.6,11.62,2218627.0,8.0696,8.0765,8.0626,8.0765,2218627.0
2017-09-14 09:30:00,11.6,11.68,11.59,11.59,2152478.0,8.0626,8.1182,8.0557,8.0557,2152478.0
2017-09-14 09:40:00,11.59,11.6,11.48,11.55,2239675.0,8.0557,8.0626,7.9792,8.0279,2239675.0
2017-09-14 09:50:00,11.56,11.57,11.54,11.54,769057.0,8.0348,8.0418,8.0209,8.0209,769057.0
2017-09-14 10:00:00,11.54,11.58,11.54,11.57,366123.0,8.0209,8.0487,8.0209,8.0418,366123.0
2017-09-14 10:10:00,11.57,11.58,11.53,11.54,494764.0,8.0418,8.0487,8.014,8.0209,494764.0
2017-09-14 10:20:00,11.54,11.54,11.51,11.54,486298.0,8.0209,8.0209,8.0001,8.0209,486298.0
2017-09-14 10:30:00,11.54,11.56,11.53,11.54,730080.0,8.0209,8.0348,8.014,8.0209,730080.0
2017-09-14 10:40:00,11.54,11.55,11.54,11.54,196291.0,8.0209,8.0279,8.0209,8.0209,196291.0
2017-09-14 10:50:00,11.55,11.59,11.54,11.58,655354.0,8.0279,8.0557,8.0209,8.0487,655354.0
2017-09-14 11:00:00,11.58,11.59,11.57,11.59,345183.0,8.0487,8.0557,8.0418,8.0557,345183.0
2017-09-14 11:10:00,11.59,11.6,11.58,11.59,592088.0,8.0557,8.0626,8.0487,8.0557,592088.0
2017-09-14 11:20:00,11.59,11.59,11.58,11.58,212683.0,8.0557,8.0557,8.0487,8.0487,212683.0
2017-09-14 11:30:00,11.58,11.61,11.58,11.6,496762.0,8.0487,8.0696,8.0487,8.0626,496762.0
2017-09-14 11:40:00,11.6,11.62,11.58,11.59,1171741.0,8.0626,8.0765,8.0487,8.0557,1171741.0
2017-09-14 11:50:00,11.59,11.62,11.59,11.62,557763.0,8.0557,8.0765,8.0557,8.0765,557763.0
2017-09-14 12:00:00,11.62,11.64,11.61,11.62,613901.0,8.0765,8.0904,8.0696,8.0765,613901.0
2017-09-14 12:10:00,11.63,11.64,11.62,11.62,520593.0,8.0835,8.0904,8.0765,8.0765,520593.0
2017-09-14 12:20:00,11.63,11.63,11.61,11.61,278171.0,8.0835,8.0835,8.0696,8.0696,278171.0
2017-09-14 12:30:00,11.61,11.61,11.6,11.6,287262.0,8.0696,8.0696,8.0626,8.0626,287262.0
2017-09-14 12:40:00,11.6,11.61,11.59,11.6,273476.0,8.0626,8.0696,8.0557,8.0626,273476.0
2017-09-14 12:50:00,11.61,11.62,11.59,11.59,430336.0,8.0696,8.0765,8.0557,8.0557,430336.0
2017-09-14 13:00:00,11.6,11.6,11.57,11.57,560432.0,8.0626,8.0626,8.0418,8.0418,560432.0
2017-09-14 13:10:00,11.57,11.58,11.57,11.58,122246.0,8.0418,8.0487,8.0418,8.0487,122246.0
2017-09-14 13:20:00,11.58,11.6,11.58,11.58,387237.0,8.0487,8.0626,8.0487,8.0487,387237.0
2017-09-14 13:30:00,11.58,11.59,11.57,11.59,331711.0,8.0487,8.0557,8.0418,8.0557,331711.0
2017-09-14 13:40:00,11.58,11.6,11.58,11.58,365369.0,8.0487,8.0626,8.0487,8.0487,365369.0
2017-09-14 13:50:00,11.59,11.59,11.57,11.58,417259.0,8.0557,8.0557,8.0418,8.0487,417259.0
2017-09-14 14:00:00,11.57,11.59,11.57,11.59,280408.0,8.0418,8.0557,8.0418,8.0557,280408.0
2017-09-14 14:10:00,11.59,11.59,11.57,11.58,269675.0,8.0557,8.0557,8.0418,8.0487,269675.0
2017-09-14 14:20:00,11.57,11.59,11.57,11.58,363268.0,8.0418,8.0557,8.0418,8.0487,363268.0
2017-09-14 14:30:00,11.58,11.59,11.57,11.59,657210.0,8.0487,8.0557,8.0418,8.0557,657210.0
2017-09-14 14:40:00,11.59,11.6,11.58,11.59,1563196.0,8.0557,8.0626,8.0487,8.0557,1563196.0
2017-09-14 14:50:00,11.59,11.6,11.57,11.57,1118086.0,8.0557,8.0626,8.0418,8.0418,1118086.0
2017-09-14 15:00:00,11.58,11.58,11.55,11.56,712636.0,8.0487,8.0487,8.0279,8.0348,712636.0
2017-09-14 15:10:00,11.56,11.57,11.55,11.55,454145.0,8.0348,8.0418,8.0279,8.0279,454145.0
2017-09-14 15:20:00,11.55,11.57,11.55,11.57,357449.0,8.0279,8.0418,8.0279,8.0418,357449.0
2017-09-14 15:30:00,11.57,11.57,11.55,11.55,471419.0,8.0418,8.0418,8.0279,8.0279,471419.0
2017-09-14 15:40:00,11.56,11.56,11.55,11.55,506903.0,8.0348,8.0348,8.0279,8.0279,506903.0
2017-09-14 15:50:00,11.55,11.56,11.55,11.56,2214528.0,8.0279,8.0348,8.0279,8.0348,2214528.0
2017-09-15 09:30:00,11.54,11.6,11.49,11.58,4077869.0,8.0209,8.0626,7.9862,8.0487,4077869.0
2017-09-15 09:40:00,11.58,11.59,11.56,11.56,567983.0,8.0487,8.0557,8.0348,8.0348,567983.0
2017-09-15 09:50:00,11.57,11.57,11.55,11.55,455262.0,8.0418,8.0418,8.0279,8.0279,455262.0
2017-09-15 10:00:00,11.55,11.57,11.53,11.54,638467.0,8.0279,8.0418,8.014,8.0209,638467.0
2017-09-15 10:10:00,11.55,11.57,11.54,11.57,351106.0,8.0279,8.0418,8.0209,8.0418,351106.0
2017-09-15 10:20:00,11.57,11.57,11.56,11.57,131952.0,8.0418,8.0418,8.0348,8.0418,131952.0
2017-09-15 10:30:00,11.57,11.58,11.55,11.55,521450.0,8.0418,8.0487,8.0279,8.0279,521450.0
2017-09-15 10:40:00,11.55,11.59,11.55,11.59,1035681.0,8.0279,8.0557,8.0279,8.0557,1035681.0
2017-09-15 10:50:00,11.59,11.6,11.58,11.6,557440.0,8.0557,8.0626,8.0487,8.0626,557440.0
2017-09-15 11:00:00,11.59,11.6,11.59,11.6,378851.0,8.0557,8.0626,8.0557,8.0626,378851.0
2017-09-15 11:10:00,11.6,11.6,11.57,11.59,997419.0,8.0626,8.0626,8.0418,8.0557,997419.0
2017-09-15 11:20:00,11.59,11.6,11.58,11.6,316810.0,8.0557,8.0626,8.0487,8.0626,316810.0
2017-09-15 11:30:00,11.6,11.61,11.59,11.61,511220.0,8.0626,8.0696,8.0557,8.0696,511220.0
2017-09-15 11:40:00,11.61,11.63,11.6,11.62,322846.0,8.0696,8.0835,8.0626,8.0765,322846.0
2017-09-15 11:50:00,11.63,11.63,11.6,11.6,658416.0,8.0835,8.0835,8.0626,8.0626,658416.0
2017-09-15 12:00:00,11.6,11.61,11.6,11.61,101192.0,8.0626,8.0696,8.0626,8.0696,101192.0
2017-09-15 12:10:00,11.61,11.62,11.6,11.62,240925.0,8.0696,8.0765,8.0626,8.0765,240925.0
2017-09-15 12:20:00,11.62,11.62,11.61,11.62,139215.0,8.0765,8.0765,8.0696,8.0765,139215.0
2017-09-15 12:30:00,11.62,11.62,11.6,11.61,321596.0,8.0765,8.0765,8.0626,8.0696,321596.0
2017-09-15 12:40:00,11.61,11.62,11.6,11.62,211406.0,8.0696,8.0765,8.0626,8.0765,211406.0
2017-09-15 12:50:00,11.62,11.62,11.61,11.62,162647.0,8.0765,8.0765,8.0696,8.0765,162647.0
2017-09-15 13:00:00,11.62,11.62,11.61,11.62,336306.0,8.0765,8.0765,8.0696,8.0765,336306.0
2017-09-15 13:10:00,11.62,11.62,11.61,11.62,219922.0,8.0765,8.0765,8.0696,8.0765,219922.0
2017-09-15 13:20:00,11.62,11.63,11.61,11.63,279502.0,8.0765,8.0835,8.0696,8.0835,279502.0
2017-09-15 13:30:00,11.63,11.63,11.61,11.62,359914.0,8.0835,8.0835,8.0696,8.0765,359914.0
2017-09-15 13:40:00,11.62,11.63,11.61,11.62,359814.0,8.0765,8.0835,8.0696,8.0765,359814.0
2017-09-15 13:50:00,11.62,11.62,11.61,11.62,157194.0,8.0765,8.0765,8.0696,8.0765,157194.0
2017-09-15 14:00:00,11.62,11.62,11.6,11.61,437801.0,8.0765,8.0765,8.0626,8.0696,437801.0
2017-09-15 14:10:00,11.61,11.62,11.6,11.62,267543.0,8.0696,8.0765,8.0626,8.0765,267543.0
2017-09-15 14:20:00,11.61,11.62,11.61,11.62,97687.0,8.0696,8.0765,8.0696,8.0765,97687.0
2017-09-15 14:30:00,11.62,11.62,11.61,11.62,122874.0,8.0765,8.0765,8.0696,8.0765,122874.0
2017-09-15 14:40:00,11.62,11.62,11.61,11.61,328845.0,8.0765,8.0765,8.0696,8.0696,328845.0
2017-09-15 14:50:00,11.62,11.62,11.61,11.62,201464.0,8.0765,8.0765,8.0696,8.0765,201464.0
2017-09-15 15:00:00,11.62,11.62,11.6,11.61,525617.0,8.0765,8.0765,8.0626,8.0696,525617.0
2017-09-15 15:10:00,11.61,11.61,11.6,11.61,392006.0,8.0696,8.0696,8.0626,8.0696,392006.0
2017-09-15 15:20:00,11.6,11.62,11.6,11.61,840606.0,8.0626,8.0765,8.0626,8.0696,840606.0
2017-09-15 15:30:00,11.62,11.63,11.6,11.61,2390703.0,8.0765,8.0835,8.0626,8.0696,2390703.0
2017-09-15 15:40:00,11.62,11.62,11.6,11.6,864887.0,8.0765,8.0765,8.0626,8.0626,864887.0
2017-09-15 15:50:00,11.61,11.62,11.6,11.62,2619627.0,8.0696,8.0765,8.0626,8.0765,2619627.0
2017-09-18 09:30:00,11.63,11.69,11.6,11.69,1277825.0,8.0835,8.1252,8.0626,8.1252,1277825.0
2017-09-18 09:40:00,11.69,11.72,11.66,11.71,1061079.0,8.1252,8.146,8.1043,8.1391,1061079.0
2017-09-18 09:50:00,11.71,11.73,11.68,11.7,739223.0,8.1391,8.153,8.1182,8.1321,739223.0
2017-09-18 10:00:00,11.7,11.72,11.69,11.71,502372.0,8.1321,8.146,8.1252,8.1391,502372.0
2017-09-18 10:10:00,11.71,11.71,11.69,11.7,370484.0,8.1391,8.1391,8.1252,8.1321,370484.0
2017-09-18 10:20:00,11.7,11.71,11.69,11.71,464105.0,8.1321,8.1391,8.1252,8.1391,464105.0
2017-09-18 10:30:00,11.7,11.71,11.7,11.71,318436.0,8.1321,8.1391,8.1321,8.1391,318436.0
2017-09-18 10:40:00,11.71,11.72,11.7,11.71,461665.0,8.1391,8.146,8.1321,8.1391,461665.0
2017-09-18 10:50:00,11.72,11.72,11.67,11.68,851013.0,8.146,8.146,8.1113,8.1182,851013.0
2017-09-18 11:00:00,11.68,11.69,11.67,11.67,886984.0,8.1182,8.1252,8.1113,8.1113,886984.0
2017-09-18 11:10:00,11.68,11.68,11.66,11.66,448375.0,8.1182,8.1182,8.1043,8.1043,448375.0
2017-09-18 11:20:00,11.66,11.67,11.64,11.65,483725.0,8.1043,8.1113,8.0904,8.0974,483725.0
2017-09-18 11:30:00,11.65,11.65,11.64,11.65,328284.0,8.0974,8.0974,8.0904,8.0974,328284.0
2017-09-18 11:40:00,11.65,11.68,11.64,11.68,983759.0,8.0974,8.1182,8.0904,8.1182,983759.0
2017-09-18 11:50:00,11.68,11.68,11.65,11.66,577166.0,8.1182,8.1182,8.0974,8.1043,577166.0
2017-09-18 12:00:00,11.65,11.67,11.65,11.65,438610.0,8.0974,8.1113,8.0974,8.0974,438610.0
2017-09-18 12:10:00,11.65,11.67,11.65,11.67,259960.0,8.0974,8.1113,8.0974,8.1113,259960.0
2017-09-18 12:20:00,11.66,11.68,11.66,11.68,530762.0,8.1043,8.1182,8.1043,8.1182,530762.0
2017-09-18 12:30:00,11.68,11.69,11.67,11.69,587581.0,8.1182,8.1252,8.1113,8.1252,587581.0
2017-09-18 12:40:00,11.69,11.69,11.66,11.67,415303.0,8.1252,8.1252,8.1043,8.1113,415303.0
2017-09-18 12:50:00,11.67,11.67,11.66,11.67,182009.0,8.1113,8.1113,8.1043,8.1113,182009.0
2017-09-18 13:00:00,11.67,11.67,11.66,11.67,171816.0,8.1113,8.1113,8.1043,8.1113,171816.0
2017-09-18 13:10:00,11.67,11.67,11.65,11.65,429262.0,8.1113,8.1113,8.0974,8.0974,429262.0
2017-09-18 13:20:00,11.65,11.66,11.65,11.65,125063.0,8.0974,8.1043,8.0974,8.0974,125063.0
2017-09-18 13:30:00,11.66,11.66,11.65,11.65,131942.0,8.1043,8.1043,8.0974,8.0974,131942.0
2017-09-18 13:40:00,11.66,11.67,11.65,11.66,478876.0,8.1043,8.1113,8.0974,8.1043,478876.0
2017-09-18 13:50:00,11.66,11.66,11.65,11.66,202425.0,8.1043,8.1043,8.0974,8.1043,202425.0
2017-09-18 14:00:00,11.65,11.66,11.64,11.65,262510.0,8.0974,8.1043,8.0904,8.0974,262510.0
2017-09-18 14:10:00,11.65,11.65,11.61,11.62,483362.0,8.0974,8.0974,8.0696,8.0765,483362.0
2017-09-18 14:20:00,11.61,11.63,11.6,11.62,886602.0,8.0696,8.0835,8.0626,8.0765,886602.0
2017-09-18 14:30:00,11.62,11.62,11.59,11.61,1416476.0,8.0765,8.0765,8.0557,8.0696,1416476.0
2017-09-18 14:40:00,11.61,11.63,11.6,11.63,468993.0,8.0696,8.0835,8.0626,8.0835,468993.0
2017-09-18 14:50:00,11.63,11.64,11.62,11.62,439759.0,8.0835,8.0904,8.0765,8.0765,439759.0
2017-09-18 15:00:00,11.63,11.63,11.62,11.63,376286.0,8.0835,8.0835,8.0765,8.0835,376286.0
2017-09-18 15:10:00,11.63,11.63,11.62,11.63,369360.0,8.0835,8.0835,8.0765,8.0835,369360.0
2017-09-18 15:20:00,11.62,11.65,11.62,11.63,628476.0,8.0765,8.0974,8.0765,8.0835,628476.0
2017-09-18 15:30:00,11.63,11.64,11.63,11.63,336452.0,8.0835,8.0904,8.0835,8.0835,336452.0
2017-09-18 15:40:00,11.63,11.64,11.63,11.63,574425.0,8.0835,8.0904,8.0835,8.0835,574425.0
2017-09-18 15:50:00,11.63,11.64,11.63,11.64,1504504.0,8.0835,8.0904,8.0835,8.0904,1504504.0
2017-09-19 09:30:00,11.63,11.67,11.62,11.66,977091.0,8.0835,8.1113,8.0765,8.1043,977091.0
2017-09-19 09:40:00,11.66,11.69,11.65,11.67,313566.0,8.1043,8.1252,8.0974,8.1113,313566.0
2017-09-19 09:50:00,11.67,11.68,11.65,11.68,512153.0,8.1113,8.1182,8.0974,8.1182,512153.0
2017-09-19 10:00:00,11.68,11.69,11.66,11.67,543563.0,8.1182,8.1252,8.1043,8.1113,543563.0
2017-09-19 10:10:00,11.66,11.67,11.64,11.67,545351.0,8.1043,8.1113,8.0904,8.1113,545351.0
2017-09-19 10:20:00,11.66,11.69,11.65,11.69,640888.0,8.1043,8.1252,8.0974,8.1252,640888.0
2017-09-19 10:30:00,11.69,11.69,11.67,11.69,423459.0,8.1252,8.1252,8.1113,8.1252,423459.0
2017-09-19 10:40:00,11.69,11.7,11.68,11.68,675250.0,8.1252,8.1321,8.1182,8.1182,675250.0
2017-09-19 10:50:00,11.69,11.7,11.67,11.7,813596.0,8.1252,8.1321,8.1113,8.1321,813596.0
2017-09-19 11:00:00,11.7,11.7,11.67,11.68,976734.0,8.1321,8.1321,8.1113,8.1182,976734.0
2017-09-19 11:10:00,11.69,11.7,11.67,11.7,491111.0,8.1252,8.1321,8.1113,8.1321,491111.0
2017-09-19 11:20:00,11.7,11.7,11.67,11.69,531041.0,8.1321,8.1321,8.1113,8.1252,531041.0
2017-09-19 11:30:00,11.69,11.69,11.68,11.69,209987.0,8.1252,8.1252,8.1182,8.1252,209987.0
2017-09-19 11:40:00,11.69,11.7,11.68,11.7,363214.0,8.1252,8.1321,8.1182,8.1321,363214.0
2017-09-19 11:50:00,11.69,11.71,11.69,11.71,450403.0,8.1252,8.1391,8.1252,8.1391,450403.0
2017-09-19 12:00:00,11.71,11.72,11.69,11.7,639300.0,8.1391,8.146,8.1252,8.1321,639300.0
2017-09-19 12:10:00,11.7,11.71,11.7,11.71,177925.0,8.1321,8.1391,8.1321,8.1391,177925.0
2017-09-19 12:20:00,11.7,11.72,11.7,11.72,392086.0,8.1321,8.146,8.1321,8.146,392086.0
2017-09-19 12:30:00,11.71,11.73,11.71,11.72,438553.0,8.1391,8.153,8.1391,8.146,438553.0
2017-09-19 12:40:00,11.73,11.74,11.72,11.73,609472.0,8.153,8.1599,8.146,8.153,609472.0
2017-09-19 12:50:00,11.72,11.73,11.71,11.72,330319.0,8.146,8.153,8.1391,8.146,330319.0
2017-09-19 13:00:00,11.71,11.73,11.71,11.72,318132.0,8.1391,8.153,8.1391,8.146,318132.0
2017-09-19 13:10:00,11.72,11.73,11.7,11.71,794162.0,8.146,8.153,8.1321,8.1391,794162.0
2017-09-19 13:20:00,11.71,11.74,11.71,11.71,1178346.0,8.1391,8.1599,8.1391,8.1391,1178346.0
2017-09-19 13:30:00,11.71,11.73,11.7,11.72,1349665.0,8.1391,8.153,8.1321,8.146,1349665.0
2017-09-19 13:40:00,11.71,11.72,11.7,11.71,426930.0,8.1391,8.146,8.1321,8.1391,426930.0
2017-09-19 13:50:00,11.71,11.73,11.71,11.72,371260.0,8.1391,8.153,8.1391,8.146,371260.0
2017-09-19 14:00:00,11.73,11.73,11.72,11.73,372559.0,8.153,8.153,8.146,8.153,372559.0
2017-09-19 14:10:00,11.72,11.73,11.7,11.7,613668.0,8.146,8.153,8.1321,8.1321,613668.0
2017-09-19 14:20:00,11.7,11.71,11.7,11.71,343664.0,8.1321,8.1391,8.1321,8.1391,343664.0
2017-09-19 14:30:00,11.7,11.72,11.7,11.72,396839.0,8.1321,8.146,8.1321,8.146,396839.0
2017-09-19 14:40:00,11.72,11.72,11.71,11.72,223782.0,8.146,8.146,8.1391,8.146,223782.0
2017-09-19 14:50:00,11.72,11.72,11.71,11.72,174870.0,8.146,8.146,8.1391,8.146,174870.0
2017-09-19 15:00:00,11.71,11.72,11.7,11.71,451516.0,8.1391,8.146,8.1321,8.1391,451516.0
2017-09-19 15:10:00,11.71,11.72,11.7,11.72,463562.0,8.1391,8.146,8.1321,8.146,463562.0
2017-09-19 15:20:00,11.72,11.72,11.71,11.72,335010.0,8.146,8.146,8.1391,8.146,335010.0
2017-09-19 15:30:00,11.71,11.72,11.7,11.71,601705.0,8.1391,8.146,8.1321,8.1391,601705.0
2017-09-19 15:40:00,11.71,11.71,11.7,11.71,752078.0,8.1391,8.1391,8.1321,8.1391,752078.0
2017-09-19 15:50:00,11.71,11.73,11.7,11.73,3525446.0,8.1391,8.153,8.1321,8.153,3525446.0
2017-09-20 09:30:00,11.68,11.71,11.63,11.68,1512746.0,8.1182,8.1391,8.0835,8.1182,1512746.0
2017-09-20 09:40:00,11.68,11.7,11.65,11.67,656549.0,8.1182,8.1321,8.0974,8.1113,656549.0
2017-09-20 09:50:00,11.66,11.72,11.66,11.72,848290.0,8.1043,8.146,8.1043,8.146,848290.0
2017-09-20 10:00:00,11.71,11.72,11.69,11.71,596796.0,8.1391,8.146,8.1252,8.1391,596796.0
2017-09-20 10:10:00,11.71,11.71,11.69,11.69,455343.0,8.1391,8.1391,8.1252,8.1252,455343.0
2017-09-20 10:20:00,11.7,11.71,11.69,11.7,259973.0,8.1321,8.1391,8.1252,8.1321,259973.0
2017-09-20 10:30:00,11.71,11.71,11.69,11.69,455208.0,8.1391,8.1391,8.1252,8.1252,455208.0
2017-09-20 10:40:00,11.7,11.72,11.69,11.71,471699.0,8.1321,8.146,8.1252,8.1391,471699.0
2017-09-20 10:50:00,11.71,11.72,11.7,11.71,504485.0,8.1391,8.146,8.1321,8.1391,504485.0
2017-09-20 11:00:00,11.71,11.74,11.71,11.74,759722.0,8.1391,8.1599,8.1391,8.1599,759722.0
2017-09-20 11:10:00,11.74,11.74,11.71,11.73,694924.0,8.1599,8.1599,8.1391,8.153,694924.0
2017-09-20 11:20:00,11.73,11.77,11.72,11.77,1078283.0,8.153,8.1808,8.146,8.1808,1078283.0
2017-09-20 11:30:00,11.77,11.8,11.76,11.79,748582.0,8.1808,8.2016,8.1738,8.1947,748582.0
2017-09-20 11:40:00,11.79,11.79,11.76,11.78,575664.0,8.1947,8.1947,8.1738,8.1877,575664.0
2017-09-20 11:50:00,11.77,11.78,11.75,11.77,432954.0,8.1808,8.1877,8.1669,8.1808,432954.0
2017-09-20 12:00:00,11.77,11.77,11.76,11.76,183285.0,8.1808,8.1808,8.1738,8.1738,183285.0
2017-09-20 12:10:00,11.76,11.77,11.75,11.75,459822.0,8.1738,8.1808,8.1669,8.1669,459822.0
2017-09-20 12:20:00,11.76,11.76,11.75,11.75,170300.0,8.1738,8.1738,8.1669,8.1669,170300.0
2017-09-20 12:30:00,11.76,11.76,11.75,11.76,241657.0,8.1738,8.1738,8.1669,8.1738,241657.0
2017-09-20 12:40:00,11.75,11.76,11.74,11.76,406201.0,8.1669,8.1738,8.1599,8.1738,406201.0
2017-09-20 12:50:00,11.76,11.76,11.75,11.76,140993.0,8.1738,8.1738,8.1669,8.1738,140993.0
2017-09-20 13:00:00,11.76,11.76,11.74,11.75,193959.0,8.1738,8.1738,8.1599,8.1669,193959.0
2017-09-20 13:10:00,11.75,11.75,11.73,11.74,261065.0,8.1669,8.1669,8.153,8.1599,261065.0
2017-09-20 13:20:00,11.75,11.75,11.73,11.74,221818.0,8.1669,8.1669,8.153,8.1599,221818.0
2017-09-20 13:30:00,11.74,11.74,11.73,11.73,121540.0,8.1599,8.1599,8.153,8.153,121540.0
2017-09-20 13:40:00,11.73,11.75,11.73,11.75,347694.0,8.153,8.1669,8.153,8.1669,347694.0
2017-09-20 13:50:00,11.75,11.76,11.74,11.75,344325.0,8.1669,8.1738,8.1599,8.1669,344325.0
2017-09-20 14:00:00,11.74,11.75,11.73,11.75,353121.0,8.1599,8.1669,8.153,8.1669,353121.0
2017-09-20 14:10:00,11.74,11.75,11.73,11.74,187312.0,8.1599,8.1669,8.153,8.1599,187312.0
2017-09-20 14:20:00,11.74,11.74,11.7,11.71,577654.0,8.1599,8.1599,8.1321,8.1391,577654.0
2017-09-20 14:30:00,11.72,11.72,11.7,11.71,393710.0,8.146,8.146,8.1321,8.1391,393710.0
2017-09-20 14:40:00,11.71,11.73,11.69,11.73,1565925.0,8.1391,8.153,8.1252,8.153,1565925.0
2017-09-20 14:50:00,11.73,11.73,11.72,11.73,261420.0,8.153,8.153,8.146,8.153,261420.0
2017-09-20 15:00:00,11.73,11.73,11.71,11.71,347222.0,8.153,8.153,8.1391,8.1391,347222.0
2017-09-20 15:10:00,11.72,11.72,11.71,11.71,185577.0,8.146,8.146,8.1391,8.1391,185577.0
2017-09-20 15:20:00,11.71,11.73,11.71,11.71,674088.0,8.1391,8.153,8.1391,8.1391,674088.0
2017-09-20 15:30:00,11.71,11.72,11.69,11.7,1002616.0,8.1391,8.146,8.1252,8.1321,1002616.0
2017-09-20 15:40:00,11.71,11.71,11.69,11.7,916071.0,8.1391,8.1391,8.1252,8.1321,916071.0
2017-09-20 15:50:00,11.7,11.71,11.69,11.7,1325790.0,8.1321,8.1391,8.1252,8.1321,1325790.0
2017-09-21 09:30:00,11.71,11.81,11.71,11.8,1973768.0,8.1391,8.2086,8.1391,8.2016,1973768.0
2017-09-21 09:40:00,11.79,11.82,11.78,11.8,783752.0,8.1947,8.2155,8.1877,8.2016,783752.0
2017-09-21 09:50:00,11.79,11.8,11.75,11.77,584196.0,8.1947,8.2016,8.1669,8.1808,584196.0
2017-09-21 10:00:00,11.77,11.79,11.76,11.79,793023.0,8.1808,8.1947,8.1738,8.1947,793023.0
2017-09-21 10:10:00,11.78,11.8,11.77,11.78,706134.0,8.1877,8.2016,8.1808,8.1877,706134.0
2017-09-21 10:20:00,11.78,11.8,11.77,11.79,615808.0,8.1877,8.2016,8.1808,8.1947,615808.0
2017-09-21 10:30:00,11.79,11.82,11.78,11.8,833367.0,8.1947,8.2155,8.1877,8.2016,833367.0
2017-09-21 10:40:00,11.81,11.81,11.78,11.8,1196927.0,8.2086,8.2086,8.1877,8.2016,1196927.0
2017-09-21 10:50:00,11.8,11.81,11.78,11.78,522803.0,8.2016,8.2086,8.1877,8.1877,522803.0
2017-09-21 11:00:00,11.79,11.8,11.77,11.77,431805.0,8.1947,8.2016,8.1808,8.1808,431805.0
2017-09-21 11:10:00,11.78,11.78,11.77,11.78,222860.0,8.1877,8.1877,8.1808,8.1877,222860.0
2017-09-21 11:20:00,11.78,11.78,11.74,11.74,744829.0,8.1877,8.1877,8.1599,8.1599,744829.0
2017-09-21 11:30:00,11.75,11.75,11.72,11.72,760188.0,8.1669,8.1669,8.146,8.146,760188.0
2017-09-21 11:40:00,11.72,11.74,11.72,11.73,441487.0,8.146,8.1599,8.146,8.153,441487.0
2017-09-21 11:50:00,11.74,11.74,11.73,11.74,383515.0,8.1599,8.1599,8.153,8.1599,383515.0
2017-09-21 12:00:00,11.73,11.74,11.71,11.72,1124144.0,8.153,8.1599,8.1391,8.146,1124144.0
2017-09-21 12:10:00,11.71,11.72,11.69,11.7,718247.0,8.1391,8.146,8.1252,8.1321,718247.0
2017-09-21 12:20:00,11.7,11.72,11.69,11.72,583040.0,8.1321,8.146,8.1252,8.146,583040.0
2017-09-21 12:30:00,11.71,11.73,11.71,11.72,659834.0,8.1391,8.153,8.1391,8.146,659834.0
2017-09-21 12:40:00,11.72,11.73,11.72,11.72,120014.0,8.146,8.153,8.146,8.146,120014.0
2017-09-21 12:50:00,11.73,11.73,11.7,11.73,588158.0,8.153,8.153,8.1321,8.153,588158.0
2017-09-21 13:00:00,11.73,11.73,11.71,11.72,340806.0,8.153,8.153,8.1391,8.146,340806.0
2017-09-21 13:10:00,11.72,11.72,11.7,11.71,522931.0,8.146,8.146,8.1321,8.1391,522931.0
2017-09-21 13:20:00,11.71,11.72,11.7,11.71,257984.0,8.1391,8.146,8.1321,8.1391,257984.0
2017-09-21 13:30:00,11.71,11.71,11.69,11.71,341043.0,8.1391,8.1391,8.1252,8.1391,341043.0
2017-09-21 13:40:00,11.71,11.71,11.7,11.71,358559.0,8.1391,8.1391,8.1321,8.1391,358559.0
2017-09-21 13:50:00,11.71,11.72,11.7,11.72,382015.0,8.1391,8.146,8.1321,8.146,382015.0
2017-09-21 14:00:00,11.72,11.73,11.71,11.72,580095.0,8.146,8.153,8.1391,8.146,580095.0
2017-09-21 14:10:00,11.71,11.72,11.7,11.72,342316.0,8.1391,8.146,8.1321,8.146,342316.0
2017-09-21 14:20:00,11.72,11.72,11.71,11.72,170239.0,8.146,8.146,8.1391,8.146,170239.0
2017-09-21 14:30:00,11.72,11.72,11.71,11.72,319260.0,8.146,8.146,8.1391,8.146,319260.0
2017-09-21 14:40:00,11.72,11.72,11.7,11.71,580528.0,8.146,8.146,8.1321,8.1391,580528.0
2017-09-21 14:50:00,11.71,11.72,11.7,11.72,259260.0,8.1391,8.146,8.1321,8.146,259260.0
2017-09-21 15:00:00,11.71,11.72,11.71,11.72,137606.0,8.1391,8.146,8.1391,8.146,137606.0
2017-09-21 15:10:00,11.71,11.72,11.71,11.72,199368.0,8.1391,8.146,8.1391,8.146,199368.0
2017-09-21 15:20:00,11.72,11.72,11.71,11.72,142781.0,8.146,8.146,8.1391,8.146,142781.0
2017-09-21 15:30:00,11.71,11.73,11.71,11.73,472427.0,8.1391,8.153,8.1391,8.153,472427.0
2017-09-21 15:40:00,11.73,11.74,11.72,11.74,653482.0,8.153,8.1599,8.146,8.1599,653482.0
2017-09-21 15:50:00,11.74,11.74,11.72,11.73,1650899.0,8.1599,8.1599,8.146,8.153,1650899.0
2017-09-22 09:30:00,11.74,11.79,11.72,11.79,1284553.0,8.1599,8.1947,8.146,8.1947,1284553.0
2017-09-22 09:40:00,11.79,11.82,11.78,11.79,1030113.0,8.1947,8.2155,8.1877,8.1947,1030113.0
2017-09-22 09:50:00,11.79,11.81,11.75,11.75,683648.0,8.1947,8.2086,8.1669,8.1669,683648.0
2017-09-22 10:00:00,11.75,11.79,11.75,11.79,390034.0,8.1669,8.1947,8.1669,8.1947,390034.0
2017-09-22 10:10:00,11.79,11.79,11.78,11.79,1312891.0,8.1947,8.1947,8.1877,8.1947,1312891.0
2017-09-22 10:20:00,11.79,11.8,11.78,11.79,238399.0,8.1947,8.2016,8.1877,8.1947,238399.0
2017-09-22 10:30:00,11.79,11.8,11.78,11.79,220677.0,8.1947,8.2016,8.1877,8.1947,220677.0
2017-09-22 10:40:00,11.79,11.81,11.77,11.8,1126310.0,8.1947,8.2086,8.1808,8.2016,1126310.0
2017-09-22 10:50:00,11.81,11.81,11.8,11.81,317851.0,8.2086,8.2086,8.2016,8.2086,317851.0
2017-09-22 11:00:00,11.8,11.83,11.79,11.83,2934017.0,8.2016,8.2225,8.1947,8.2225,2934017.0
2017-09-22 11:10:00,11.83,11.83,11.82,11.82,259746.0,8.2225,8.2225,8.2155,8.2155,259746.0
2017-09-22 11:20:00,11.83,11.83,11.81,11.82,618628.0,8.2225,8.2225,8.2086,8.2155,618628.0
2017-09-22 11:30:00,11.83,11.83,11.82,11.83,254281.0,8.2225,8.2225,8.2155,8.2225,254281.0
2017-09-22 11:40:00,11.82,11.83,11.82,11.83,144096.0,8.2155,8.2225,8.2155,8.2225,144096.0
2017-09-22 11:50:00,11.83,11.84,11.82,11.84,639290.0,8.2225,8.2294,8.2155,8.2294,639290.0
2017-09-22 12:00:00,11.84,11.84,11.81,11.83,440387.0,8.2294,8.2294,8.2086,8.2225,440387.0
2017-09-22 12:10:00,11.83,11.84,11.82,11.84,253868.0,8.2225,8.2294,8.2155,8.2294,253868.0
2017-09-22 12:20:00,11.84,11.84,11.83,11.84,369733.0,8.2294,8.2294,8.2225,8.2294,369733.0
2017-09-22 12:30:00,11.84,11.84,11.83,11.84,100259.0,8.2294,8.2294,8.2225,8.2294,100259.0
2017-09-22 12:40:00,11.84,11.84,11.83,11.84,119051.0,8.2294,8.2294,8.2225,8.2294,119051.0
2017-09-22 12:50:00,11.84,11.84,11.82,11.82,452911.0,8.2294,8.2294,8.2155,8.2155,452911.0
2017-09-22 13:00:00,11.83,11.83,11.82,11.83,162436.0,8.2225,8.2225,8.2155,8.2225,162436.0
2017-09-22 13:10:00,11.83,11.84,11.82,11.83,458612.0,8.2225,8.2294,8.2155,8.2225,458612.0
2017-09-22 13:20:00,11.83,11.83,11.82,11.83,420460.0,8.2225,8.2225,8.2155,8.2225,420460.0
2017-09-22 13:30:00,11.83,11.83,11.82,11.83,90498.0,8.2225,8.2225,8.2155,8.2225,90498.0
2017-09-22 13:40:00,11.83,11.83,11.82,11.83,192094.0,8.2225,8.2225,8.2155,8.2225,192094.0
2017-09-22 13:50:00,11.83,11.83,11.82,11.83,129641.0,8.2225,8.2225,8.2155,8.2225,129641.0
2017-09-22 14:00:00,11.83,11.83,11.82,11.83,275247.0,8.2225,8.2225,8.2155,8.2225,275247.0
2017-09-22 14:10:00,11.83,11.87,11.81,11.87,2871022.0,8.2225,8.2503,8.2086,8.2503,2871022.0
2017-09-22 14:20:00,11.87,11.87,11.86,11.87,346509.0,8.2503,8.2503,8.2433,8.2503,346509.0
2017-09-22 14:30:00,11.86,11.87,11.85,11.86,562907.0,8.2433,8.2503,8.2364,8.2433,562907.0
2017-09-22 14:40:00,11.86,11.86,11.83,11.83,563917.0,8.2433,8.2433,8.2225,8.2225,563917.0
2017-09-22 14:50:00,11.84,11.84,11.83,11.84,123021.0,8.2294,8.2294,8.2225,8.2294,123021.0
2017-09-22 15:00:00,11.84,11.85,11.82,11.83,542295.0,8.2294,8.2364,8.2155,8.2225,542295.0
2017-09-22 15:10:00,11.83,11.83,11.81,11.82,283588.0,8.2225,8.2225,8.2086,8.2155,283588.0
2017-09-22 15:20:00,11.81,11.82,11.8,11.82,592914.0,8.2086,8.2155,8.2016,8.2155,592914.0
2017-09-22 15:30:00,11.82,11.82,11.81,11.81,450521.0,8.2155,8.2155,8.2086,8.2086,450521.0
2017-09-22 15:40:00,11.82,11.82,11.81,11.82,357500.0,8.2155,8.2155,8.2086,8.2155,357500.0
2017-09-22 15:50:00,11.82,11.84,11.81,11.84,2439034.0,8.2155,8.2294,8.2086,8.2294,2439034.0
2017-09-25 09:30:00,11.88,12.03,11.84,12.0,4970327.0,8.2572,8.3615,8.2294,8.3406,4970327.0
2017-09-25 09:40:00,12.01,12.04,11.96,12.04,2293077.0,8.3476,8.3684,8.3128,8.3684,2293077.0
2017-09-25 09:50:00,12.03,12.06,12.02,12.04,1956186.0,8.3615,8.3823,8.3545,8.3684,1956186.0
2017-09-25 10:00:00,12.04,12.04,11.97,11.99,1330307.0,8.3684,8.3684,8.3198,8.3337,1330307.0
2017-09-25 10:10:00,12.0,12.0,11.95,11.96,1267093.0,8.3406,8.3406,8.3059,8.3128,1267093.0
2017-09-25 10:20:00,11.96,11.97,11.92,11.95,1092927.0,8.3128,8.3198,8.285,8.3059,1092927.0
2017-09-25 10:30:00,11.96,11.97,11.94,11.96,1344007.0,8.3128,8.3198,8.2989,8.3128,1344007.0
2017-09-25 10:40:00,11.96,11.97,11.93,11.95,1440600.0,8.3128,8.3198,8.292,8.3059,1440600.0
2017-09-25 10:50:00,11.95,11.95,11.92,11.93,735622.0,8.3059,8.3059,8.285,8.292,735622.0
2017-09-25 11:00:00,11.92,11.93,11.87,11.89,891353.0,8.285,8.292,8.2503,8.2642,891353.0
2017-09-25 11:10:00,11.9,11.92,11.89,11.91,541478.0,8.2711,8.285,8.2642,8.2781,541478.0
2017-09-25 11:20:00,11.9,11.94,11.9,11.93,577134.0,8.2711,8.2989,8.2711,8.292,577134.0
2017-09-25 11:30:00,11.93,11.93,11.91,11.91,318695.0,8.292,8.292,8.2781,8.2781,318695.0
2017-09-25 11:40:00,11.91,11.93,11.91,11.91,434544.0,8.2781,8.292,8.2781,8.2781,434544.0
2017-09-25 11:50:00,11.92,11.92,11.91,11.91,322176.0,8.285,8.285,8.2781,8.2781,322176.0
2017-09-25 12:00:00,11.91,11.91,11.9,11.9,258767.0,8.2781,8.2781,8.2711,8.2711,258767.0
2017-09-25 12:10:00,11.9,11.91,11.87,11.88,640603.0,8.2711,8.2781,8.2503,8.2572,640603.0
2017-09-25 12:20:00,11.88,11.89,11.86,11.89,383437.0,8.2572,8.2642,8.2433,8.2642,383437.0
2017-09-25 12:30:00,11.88,11.89,11.88,11.89,153799.0,8.2572,8.2642,8.2572,8.2642,153799.0
2017-09-25 12:40:00,11.88,11.91,11.88,11.91,354792.0,8.2572,8.2781,8.2572,8.2781,354792.0
2017-09-25 12:50:00,11.91,11.92,11.9,11.91,527002.0,8.2781,8.285,8.2711,8.2781,527002.0
2017-09-25 13:00:00,11.91,11.91,11.9,11.91,165526.0,8.2781,8.2781,8.2711,8.2781,165526.0
2017-09-25 13:10:00,11.91,11.91,11.9,11.91,257709.0,8.2781,8.2781,8.2711,8.2781,257709.0
2017-09-25 13:20:00,11.91,11.92,11.9,11.92,252211.0,8.2781,8.285,8.2711,8.285,252211.0
2017-09-25 13:30:00,11.92,11.92,11.91,11.92,147685.0,8.285,8.285,8.2781,8.285,147685.0
2017-09-25 13:40:00,11.92,11.93,11.91,11.93,410001.0,8.285,8.292,8.2781,8.292,410001.0
2017-09-25 13:50:00,11.93,11.93,11.92,11.93,307250.0,8.292,8.292,8.285,8.292,307250.0
2017-09-25 14:00:00,11.93,11.93,11.92,11.92,268461.0,8.292,8.292,8.285,8.285,268461.0
2017-09-25 14:10:00,11.93,11.93,11.92,11.93,330302.0,8.292,8.292,8.285,8.292,330302.0
2017-09-25 14:20:00,11.93,11.93,11.91,11.92,762065.0,8.292,8.292,8.2781,8.285,762065.0
2017-09-25 14:30:00,11.92,11.92,11.9,11.91,394871.0,8.285,8.285,8.2711,8.2781,394871.0
2017-09-25 14:40:00,11.91,11.93,11.88,11.93,1579680.0,8.2781,8.292,8.2572,8.292,1579680.0
2017-09-25 14:50:00,11.92,11.94,11.92,11.94,416821.0,8.285,8.2989,8.285,8.2989,416821.0
2017-09-25 15:00:00,11.94,11.94,11.92,11.93,568049.0,8.2989,8.2989,8.285,8.292,568049.0
2017-09-25 15:10:00,11.92,11.93,11.92,11.93,255697.0,8.285,8.292,8.285,8.292,255697.0
2017-09-25 15:20:00,11.92,11.94,11.92,11.93,739105.0,8.285,8.2989,8.285,8.292,739105.0
2017-09-25 15:30:00,11.94,11.96,11.93,11.96,967489.0,8.2989,8.3128,8.292,8.3128,967489.0
2017-09-25 15:40:00,11.96,11.96,11.94,11.94,1050988.0,8.3128,8.3128,8.2989,8.2989,1050988.0
2017-09-25 15:50:00,11.95,11.95,11.94,11.94,1413607.0,8.3059,8.3059,8.2989,8.2989,1413607.0
2017-09-26 09:30:00,11.95,11.99,11.92,11.97,1518952.0,8.3059,8.3337,8.285,8.3198,1518952.0
2017-09-26 09:40:00,11.97,11.98,11.93,11.95,1475206.0,8.3198,8.3267,8.292,8.3059,1475206.0
2017-09-26 09:50:00,11.96,11.98,11.94,11.95,1181334.0,8.3128,8.3267,8.2989,8.3059,1181334.0
2017-09-26 10:00:00,11.96,11.96,11.92,11.93,466209.0,8.3128,8.3128,8.285,8.292,466209.0
2017-09-26 10:10:00,11.94,11.94,11.9,11.91,1059778.0,8.2989,8.2989,8.2711,8.2781,1059778.0
2017-09-26 10:20:00,11.9,11.94,11.9,11.93,1215403.0,8.2711,8.2989,8.2711,8.292,1215403.0
2017-09-26 10:30:00,11.93,11.93,11.91,11.93,314544.0,8.292,8.292,8.2781,8.292,314544.0
2017-09-26 10:40:00,11.93,11.98,11.92,11.96,1266847.0,8.292,8.3267,8.285,8.3128,1266847.0
2017-09-26 10:50:00,11.96,11.97,11.95,11.96,756038.0,8.3128,8.3198,8.3059,8.3128,756038.0
2017-09-26 11:00:00,11.96,11.96,11.92,11.93,643413.0,8.3128,8.3128,8.285,8.292,643413.0
2017-09-26 11:10:00,11.92,11.94,11.91,11.94,635133.0,8.285,8.2989,8.2781,8.2989,635133.0
2017-09-26 11:20:00,11.94,11.96,11.93,11.96,508664.0,8.2989,8.3128,8.292,8.3128,508664.0
2017-09-26 11:30:00,11.96,11.97,11.94,11.96,349106.0,8.3128,8.3198,8.2989,8.3128,349106.0
2017-09-26 11:40:00,11.96,12.0,11.96,11.98,806430.0,8.3128,8.3406,8.3128,8.3267,806430.0
2017-09-26 11:50:00,11.98,11.99,11.96,11.96,647093.0,8.3267,8.3337,8.3128,8.3128,647093.0
2017-09-26 12:00:00,11.97,11.97,11.93,11.95,1756610.0,8.3198,8.3198,8.292,8.3059,1756610.0
2017-09-26 12:10:00,11.95,11.96,11.94,11.96,202108.0,8.3059,8.3128,8.2989,8.3128,202108.0
2017-09-26 12:20:00,11.96,11.99,11.95,11.98,590750.0,8.3128,8.3337,8.3059,8.3267,590750.0
2017-09-26 12:30:00,11.98,11.98,11.94,11.94,693318.0,8.3267,8.3267,8.2989,8.2989,693318.0
2017-09-26 12:40:00,11.95,11.96,11.94,11.96,567795.0,8.3059,8.3128,8.2989,8.3128,567795.0
2017-09-26 12:50:00,11.95,11.97,11.95,11.96,259710.0,8.3059,8.3198,8.3059,8.3128,259710.0
2017-09-26 13:00:00,11.96,11.97,11.95,11.97,185832.0,8.3128,8.3198,8.3059,8.3198,185832.0
2017-09-26 13:10:00,11.96,11.97,11.96,11.96,262419.0,8.3128,8.3198,8.3128,8.3128,262419.0
2017-09-26 13:20:00,11.96,11.97,11.94,11.96,515884.0,8.3128,8.3198,8.2989,8.3128,515884.0
2017-09-26 13:30:00,11.96,11.96,11.93,11.95,580015.0,8.3128,8.3128,8.292,8.3059,580015.0
2017-09-26 13:40:00,11.95,11.95,11.93,11.94,199336.0,8.3059,8.3059,8.292,8.2989,199336.0
2017-09-26 13:50:00,11.94,11.96,11.93,11.96,156129.0,8.2989,8.3128,8.292,8.3128,156129.0
2017-09-26 14:00:00,11.96,11.96,11.94,11.94,257104.0,8.3128,8.3128,8.2989,8.2989,257104.0
2017-09-26 14:10:00,11.94,11.95,11.94,11.95,108324.0,8.2989,8.3059,8.2989,8.3059,108324.0
2017-09-26 14:20:00,11.95,11.95,11.94,11.95,97674.0,8.3059,8.3059,8.2989,8.3059,97674.0
2017-09-26 14:30:00,11.95,11.95,11.93,11.94,232060.0,8.3059,8.3059,8.292,8.2989,232060.0
2017-09-26 14:40:00,11.93,11.94,11.92,11.94,410916.0,8.292,8.2989,8.285,8.2989,410916.0
2017-09-26 14:50:00,11.94,11.95,11.93,11.95,535407.0,8.2989,8.3059,8.292,8.3059,535407.0
2017-09-26 15:00:00,11.95,11.95,11.94,11.95,159383.0,8.3059,8.3059,8.2989,8.3059,159383.0
2017-09-26 15:10:00,11.95,11.96,11.94,11.96,958107.0,8.3059,8.3128,8.2989,8.3128,958107.0
2017-09-26 15:20:00,11.96,11.96,11.95,11.96,194928.0,8.3128,8.3128,8.3059,8.3128,194928.0
2017-09-26 15:30:00,11.95,11.96,11.92,11.95,1993234.0,8.3059,8.3128,8.285,8.3059,1993234.0
2017-09-26 15:40:00,11.95,11.95,11.94,11.95,291087.0,8.3059,8.3059,8.2989,8.3059,291087.0
2017-09-26 15:50:00,11.95,11.95,11.93,11.94,1525396.0,8.3059,8.3059,8.292,8.2989,1525396.0
2017-09-27 09:30:00,11.98,11.99,11.95,11.98,931517.0,8.3267,8.3337,8.3059,8.3267,931517.0
2017-09-27 09:40:00,11.97,11.98,11.93,11.94,391976.0,8.3198,8.3267,8.292,8.2989,391976.0
2017-09-27 09:50:00,11.95,11.98,11.94,11.97,552281.0,8.3059,8.3267,8.2989,8.3198,552281.0
2017-09-27 10:00:00,11.98,11.98,11.96,11.97,594930.0,8.3267,8.3267,8.3128,8.3198,594930.0
2017-09-27 10:10:00,11.98,11.98,11.97,11.98,340172.0,8.3267,8.3267,8.3198,8.3267,340172.0
2017-09-27 10:20:00,11.98,12.0,11.97,11.99,685311.0,8.3267,8.3406,8.3198,8.3337,685311.0
2017-09-27 10:30:00,11.99,11.99,11.92,11.92,1205216.0,8.3337,8.3337,8.285,8.285,1205216.0
2017-09-27 10:40:00,11.92,11.94,11.9,11.9,947480.0,8.285,8.2989,8.2711,8.2711,947480.0
2017-09-27 10:50:00,11.91,11.91,11.86,11.9,1918162.0,8.2781,8.2781,8.2433,8.2711,1918162.0
2017-09-27 11:00:00,11.9,11.93,11.89,11.91,612357.0,8.2711,8.292,8.2642,8.2781,612357.0
2017-09-27 11:10:00,11.91,11.92,11.88,11.88,484489.0,8.2781,8.285,8.2572,8.2572,484489.0
2017-09-27 11:20:00,11.88,11.89,11.88,11.88,183637.0,8.2572,8.2642,8.2572,8.2572,183637.0
2017-09-27 11:30:00,11.88,11.93,11.88,11.91,529169.0,8.2572,8.292,8.2572,8.2781,529169.0
2017-09-27 11:40:00,11.91,11.92,11.9,11.9,177905.0,8.2781,8.285,8.2711,8.2711,177905.0
2017-09-27 11:50:00,11.91,11.91,11.9,11.9,82846.0,8.2781,8.2781,8.2711,8.2711,82846.0
2017-09-27 12:00:00,11.9,11.92,11.89,11.91,359046.0,8.2711,8.285,8.2642,8.2781,359046.0
2017-09-27 12:10:00,11.92,11.92,11.9,11.9,200867.0,8.285,8.285,8.2711,8.2711,200867.0
2017-09-27 12:20:00,11.9,11.91,11.89,11.9,198193.0,8.2711,8.2781,8.2642,8.2711,198193.0
2017-09-27 12:30:00,11.9,11.91,11.89,11.91,163895.0,8.2711,8.2781,8.2642,8.2781,163895.0
2017-09-27 12:40:00,11.91,11.92,11.9,11.9,410184.0,8.2781,8.285,8.2711,8.2711,410184.0
2017-09-27 12:50:00,11.9,11.91,11.9,11.9,224242.0,8.2711,8.2781,8.2711,8.2711,224242.0
2017-09-27 13:00:00,11.91,11.93,11.9,11.93,489965.0,8.2781,8.292,8.2711,8.292,489965.0
2017-09-27 13:10:00,11.93,11.94,11.92,11.94,221190.0,8.292,8.2989,8.285,8.2989,221190.0
2017-09-27 13:20:00,11.94,11.94,11.93,11.94,125802.0,8.2989,8.2989,8.292,8.2989,125802.0
2017-09-27 13:30:00,11.94,11.94,11.93,11.94,86260.0,8.2989,8.2989,8.292,8.2989,86260.0
2017-09-27 13:40:00,11.93,11.95,11.93,11.95,209256.0,8.292,8.3059,8.292,8.3059,209256.0
2017-09-27 13:50:00,11.95,11.97,11.94,11.96,728186.0,8.3059,8.3198,8.2989,8.3128,728186.0
2017-09-27 14:00:00,11.97,11.98,11.96,11.96,831225.0,8.3198,8.3267,8.3128,8.3128,831225.0
2017-09-27 14:10:00,11.96,11.99,11.96,11.98,1144902.0,8.3128,8.3337,8.3128,8.3267,1144902.0
2017-09-27 14:20:00,11.98,11.98,11.95,11.95,334461.0,8.3267,8.3267,8.3059,8.3059,334461.0
2017-09-27 14:30:00,11.96,11.98,11.95,11.96,428633.0,8.3128,8.3267,8.3059,8.3128,428633.0
2017-09-27 14:40:00,11.97,11.98,11.96,11.97,190146.0,8.3198,8.3267,8.3128,8.3198,190146.0
2017-09-27 14:50:00,11.98,11.98,11.97,11.98,162682.0,8.3267,8.3267,8.3198,8.3267,162682.0
2017-09-27 15:00:00,11.98,11.99,11.97,11.98,497436.0,8.3267,8.3337,8.3198,8.3267,497436.0
2017-09-27 15:10:00,11.98,11.99,11.95,11.98,1532122.0,8.3267,8.3337,8.3059,8.3267,1532122.0
2017-09-27 15:20:00,11.98,11.99,11.97,11.99,565283.0,8.3267,8.3337,8.3198,8.3337,565283.0
2017-09-27 15:30:00,11.99,12.02,11.97,11.97,2741480.0,8.3337,8.3545,8.3198,8.3198,2741480.0
2017-09-27 15:40:00,11.98,11.98,11.94,11.94,653076.0,8.3267,8.3267,8.2989,8.2989,653076.0
2017-09-27 15:50:00,11.95,11.96,11.94,11.96,1783388.0,8.3059,8.3128,8.2989,8.3128,1783388.0
2017-09-28 09:30:00,11.95,11.99,11.93,11.96,1009230.0,8.3059,8.3337,8.292,8.3128,1009230.0
2017-09-28 09:40:00,11.96,11.98,11.92,11.97,600635.0,8.3128,8.3267,8.285,8.3198,600635.0
2017-09-28 09:50:00,11.96,11.97,11.95,11.95,290174.0,8.3128,8.3198,8.3059,8.3059,290174.0
2017-09-28 10:00:00,11.95,11.97,11.95,11.97,140740.0,8.3059,8.3198,8.3059,8.3198,140740.0
2017-09-28 10:10:00,11.97,11.97,11.93,11.94,294001.0,8.3198,8.3198,8.292,8.2989,294001.0
2017-09-28 10:20:00,11.94,11.96,11.93,11.95,318466.0,8.2989,8.3128,8.292,8.3059,318466.0
2017-09-28 10:30:00,11.95,11.95,11.91,11.92,400563.0,8.3059,8.3059,8.2781,8.285,400563.0
2017-09-28 10:40:00,11.92,11.92,11.9,11.91,445633.0,8.285,8.285,8.2711,8.2781,445633.0
2017-09-28 10:50:00,11.91,11.94,11.91,11.94,482485.0,8.2781,8.2989,8.2781,8.2989,482485.0
2017-09-28 11:00:00,11.94,11.95,11.93,11.95,343328.0,8.2989,8.3059,8.292,8.3059,343328.0
2017-09-28 11:10:00,11.95,11.95,11.91,11.91,530282.0,8.3059,8.3059,8.2781,8.2781,530282.0
2017-09-28 11:20:00,11.92,11.92,11.9,11.92,395312.0,8.285,8.285,8.2711,8.285,395312.0
2017-09-28 11:30:00,11.92,11.94,11.91,11.93,237683.0,8.285,8.2989,8.2781,8.292,237683.0
2017-09-28 11:40:00,11.94,11.94,11.93,11.94,154975.0,8.2989,8.2989,8.292,8.2989,154975.0
2017-09-28 11:50:00,11.94,11.94,11.91,11.92,569938.0,8.2989,8.2989,8.2781,8.285,569938.0
2017-09-28 12:00:00,11.92,11.96,11.91,11.96,605974.0,8.285,8.3128,8.2781,8.3128,605974.0
2017-09-28 12:10:00,11.95,11.97,11.95,11.96,407454.0,8.3059,8.3198,8.3059,8.3128,407454.0
2017-09-28 12:20:00,11.96,11.96,11.95,11.96,93251.0,8.3128,8.3128,8.3059,8.3128,93251.0
2017-09-28 12:30:00,11.96,11.96,11.94,11.96,222595.0,8.3128,8.3128,8.2989,8.3128,222595.0
2017-09-28 12:40:00,11.95,11.96,11.95,11.96,89543.0,8.3059,8.3128,8.3059,8.3128,89543.0
2017-09-28 12:50:00,11.96,11.97,11.95,11.96,184640.0,8.3128,8.3198,8.3059,8.3128,184640.0
2017-09-28 13:00:00,11.96,11.99,11.96,11.96,2423915.0,8.3128,8.3337,8.3128,8.3128,2423915.0
2017-09-28 13:10:00,11.96,11.97,11.94,11.95,149281.0,8.3128,8.3198,8.2989,8.3059,149281.0
2017-09-28 13:20:00,11.94,11.95,11.93,11.94,213890.0,8.2989,8.3059,8.292,8.2989,213890.0
2017-09-28 13:30:00,11.93,11.95,11.93,11.95,342413.0,8.292,8.3059,8.292,8.3059,342413.0
2017-09-28 13:40:00,11.94,11.96,11.94,11.96,279205.0,8.2989,8.3128,8.2989,8.3128,279205.0
2017-09-28 13:50:00,11.96,11.96,11.95,11.96,65913.0,8.3128,8.3128,8.3059,8.3128,65913.0
2017-09-28 14:00:00,11.96,11.96,11.95,11.96,79945.0,8.3128,8.3128,8.3059,8.3128,79945.0
2017-09-28 14:10:00,11.96,11.96,11.94,11.95,249354.0,8.3128,8.3128,8.2989,8.3059,249354.0
2017-09-28 14:20:00,11.95,11.95,11.93,11.94,206590.0,8.3059,8.3059,8.292,8.2989,206590.0
2017-09-28 14:30:00,11.94,11.96,11.93,11.96,317136.0,8.2989,8.3128,8.292,8.3128,317136.0
2017-09-28 14:40:00,11.96,11.96,11.95,11.95,282181.0,8.3128,8.3128,8.3059,8.3059,282181.0
2017-09-28 14:50:00,11.96,11.96,11.95,11.96,156518.0,8.3128,8.3128,8.3059,8.3128,156518.0
2017-09-28 15:00:00,11.96,11.97,11.95,11.96,282414.0,8.3128,8.3198,8.3059,8.3128,282414.0
2017-09-28 15:10:00,11.96,11.96,11.94,11.94,463206.0,8.3128,8.3128,8.2989,8.2989,463206.0
2017-09-28 15:20:00,11.95,11.95,11.94,11.94,312218.0,8.3059,8.3059,8.2989,8.2989,312218.0
2017-09-28 15:30:00,11.94,11.95,11.94,11.94,227860.0,8.2989,8.3059,8.2989,8.2989,227860.0
2017-09-28 15:40:00,11.94,11.95,11.94,11.95,437962.0,8.2989,8.3059,8.2989,8.3059,437962.0
2017-09-28 15:50:00,11.95,11.97,11.94,11.96,1502870.0,8.3059,8.3198,8.2989,8.3128,1502870.0
2017-09-29 09:30:00,11.97,11.98,11.92,11.96,1373395.0,8.3198,8.3267,8.285,8.3128,1373395.0
2017-09-29 09:40:00,11.96,12.0,11.95,11.99,627829.0,8.3128,8.3406,8.3059,8.3337,627829.0
2017-09-29 09:50:00,11.98,11.99,11.96,11.98,385436.0,8.3267,8.3337,8.3128,8.3267,385436.0
2017-09-29 10:00:00,11.99,12.0,11.97,12.0,720210.0,8.3337,8.3406,8.3198,8.3406,720210.0
2017-09-29 10:10:00,12.0,12.0,11.98,11.99,387712.0,8.3406,8.3406,8.3267,8.3337,387712.0
2017-09-29 10:20:00,11.98,11.99,11.95,11.98,727546.0,8.3267,8.3337,8.3059,8.3267,727546.0
2017-09-29 10:30:00,11.98,12.0,11.97,12.0,395893.0,8.3267,8.3406,8.3198,8.3406,395893.0
2017-09-29 10:40:00,12.0,12.0,11.98,12.0,643347.0,8.3406,8.3406,8.3267,8.3406,643347.0
2017-09-29 10:50:00,12.0,12.0,11.99,12.0,149900.0,8.3406,8.3406,8.3337,8.3406,149900.0
2017-09-29 11:00:00,12.0,12.0,11.98,11.98,441847.0,8.3406,8.3406,8.3267,8.3267,441847.0
2017-09-29 11:10:00,11.99,12.0,11.98,11.99,608043.0,8.3337,8.3406,8.3267,8.3337,608043.0
2017-09-29 11:20:00,12.0,12.01,11.99,12.0,1087398.0,8.3406,8.3476,8.3337,8.3406,1087398.0
2017-09-29 11:30:00,11.99,12.0,11.97,11.99,1101924.0,8.3337,8.3406,8.3198,8.3337,1101924.0
2017-09-29 11:40:00,11.99,11.99,11.97,11.98,609809.0,8.3337,8.3337,8.3198,8.3267,609809.0
2017-09-29 11:50:00,11.97,11.98,11.97,11.97,181319.0,8.3198,8.3267,8.3198,8.3198,181319.0
2017-09-29 12:00:00,11.98,11.98,11.97,11.98,427060.0,8.3267,8.3267,8.3198,8.3267,427060.0
2017-09-29 12:10:00,11.98,12.0,11.97,12.0,620966.0,8.3267,8.3406,8.3198,8.3406,620966.0
2017-09-29 12:20:00,12.0,12.01,11.99,12.0,2173979.0,8.3406,8.3476,8.3337,8.3406,2173979.0
2017-09-29 12:30:00,12.0,12.01,11.99,11.99,1818488.0,8.3406,8.3476,8.3337,8.3337,1818488.0
2017-09-29 12:40:00,12.0,12.01,11.99,12.01,629712.0,8.3406,8.3476,8.3337,8.3476,629712.0
2017-09-29 12:50:00,12.0,12.01,11.99,12.01,872178.0,8.3406,8.3476,8.3337,8.3476,872178.0
2017-09-29 13:00:00,12.0,12.01,12.0,12.01,188808.0,8.3406,8.3476,8.3406,8.3476,188808.0
2017-09-29 13:10:00,12.01,12.02,11.99,12.01,1470680.0,8.3476,8.3545,8.3337,8.3476,1470680.0
2017-09-29 13:20:00,12.01,12.02,11.99,12.0,694749.0,8.3476,8.3545,8.3337,8.3406,694749.0
2017-09-29 13:30:00,12.0,12.01,11.99,12.0,480299.0,8.3406,8.3476,8.3337,8.3406,480299.0
2017-09-29 13:40:00,12.0,12.01,11.99,12.0,209621.0,8.3406,8.3476,8.3337,8.3406,209621.0
2017-09-29 13:50:00,12.0,12.0,11.98,11.98,589135.0,8.3406,8.3406,8.3267,8.3267,589135.0
2017-09-29 14:00:00,11.99,11.99,11.97,11.99,577733.0,8.3337,8.3337,8.3198,8.3337,577733.0
2017-09-29 14:10:00,11.99,12.0,11.98,11.99,314289.0,8.3337,8.3406,8.3267,8.3337,314289.0
2017-09-29 14:20:00,12.0,12.0,11.99,11.99,167064.0,8.3406,8.3406,8.3337,8.3337,167064.0
2017-09-29 14:30:00,11.99,12.0,11.98,11.99,460862.0,8.3337,8.3406,8.3267,8.3337,460862.0
2017-09-29 14:40:00,12.0,12.0,11.98,11.99,499702.0,8.3406,8.3406,8.3267,8.3337,499702.0
2017-09-29 14:50:00,11.99,12.0,11.98,12.0,418342.0,8.3337,8.3406,8.3267,8.3406,418342.0
2017-09-29 15:00:00,12.0,12.01,11.99,12.01,613081.0,8.3406,8.3476,8.3337,8.3476,613081.0
2017-09-29 15:10:00,12.0,12.01,11.99,11.99,460874.0,8.3406,8.3476,8.3337,8.3337,460874.0
2017-09-29 15:20:00,12.0,12.01,11.99,12.0,1077786.0,8.3406,8.3476,8.3337,8.3406,1077786.0
2017-09-29 15:30:00,12.0,12.0,11.99,11.99,371389.0,8.3406,8.3406,8.3337,8.3337,371389.0
2017-09-29 15:40:00,12.0,12.0,11.98,11.98,856745.0,8.3406,8.3406,8.3267,8.3267,856745.0
2017-09-29 15:50:00,11.99,11.99,11.96,11.96,2234771.0,8.3337,8.3337,8.3128,8.3128,2234771.0
2017-10-02 09:30:00,12.0,12.08,11.97,12.05,2376928.0,8.3406,8.3962,8.3198,8.3754,2376928.0
2017-10-02 09:40:00,12.06,12.08,12.04,12.04,1322817.0,8.3823,8.3962,8.3684,8.3684,1322817.0
2017-10-02 09:50:00,12.04,12.05,12.02,12.04,986142.0,8.3684,8.3754,8.3545,8.3684,986142.0
2017-10-02 10:00:00,12.04,12.08,12.02,12.08,3530399.0,8.3684,8.3962,8.3545,8.3962,3530399.0
2017-10-02 10:10:00,12.08,12.09,12.06,12.06,1218969.0,8.3962,8.4032,8.3823,8.3823,1218969.0
2017-10-02 10:20:00,12.07,12.08,12.05,12.05,885110.0,8.3893,8.3962,8.3754,8.3754,885110.0
2017-10-02 10:30:00,12.05,12.06,12.04,12.04,383986.0,8.3754,8.3823,8.3684,8.3684,383986.0
2017-10-02 10:40:00,12.04,12.05,12.03,12.03,504981.0,8.3684,8.3754,8.3615,8.3615,504981.0
2017-10-02 10:50:00,12.03,12.08,12.02,12.08,1333626.0,8.3615,8.3962,8.3545,8.3962,1333626.0
2017-10-02 11:00:00,12.08,12.08,12.07,12.08,518654.0,8.3962,8.3962,8.3893,8.3962,518654.0
2017-10-02 11:10:00,12.08,12.08,12.03,12.03,732099.0,8.3962,8.3962,8.3615,8.3615,732099.0
2017-10-02 11:20:00,12.04,12.04,12.01,12.01,498300.0,8.3684,8.3684,8.3476,8.3476,498300.0
2017-10-02 11:30:00,12.02,12.04,12.01,12.03,478763.0,8.3545,8.3684,8.3476,8.3615,478763.0
2017-10-02 11:40:00,12.03,12.05,12.03,12.04,736472.0,8.3615,8.3754,8.3615,8.3684,736472.0
2017-10-02 11:50:00,12.04,12.04,12.02,12.02,445547.0,8.3684,8.3684,8.3545,8.3545,445547.0
2017-10-02 12:00:00,12.03,12.03,12.01,12.01,576296.0,8.3615,8.3615,8.3476,8.3476,576296.0
2017-10-02 12:10:00,12.02,12.02,12.0,12.01,297380.0,8.3545,8.3545,8.3406,8.3476,297380.0
2017-10-02 12:20:00,12.01,12.02,12.0,12.02,590679.0,8.3476,8.3545,8.3406,8.3545,590679.0
2017-10-02 12:30:00,12.02,12.04,12.01,12.04,490923.0,8.3545,8.3684,8.3476,8.3684,490923.0
2017-10-02 12:40:00,12.04,12.04,12.03,12.03,287696.0,8.3684,8.3684,8.3615,8.3615,287696.0
2017-10-02 12:50:00,12.04,12.04,12.0,12.02,2221738.0,8.3684,8.3684,8.3406,8.3545,2221738.0
2017-10-02 13:00:00,12.02,12.02,11.98,12.0,949010.0,8.3545,8.3545,8.3267,8.3406,949010.0
2017-10-02 13:10:00,12.0,12.01,11.99,12.0,767122.0,8.3406,8.3476,8.3337,8.3406,767122.0
2017-10-02 13:20:00,12.0,12.01,11.98,12.01,906399.0,8.3406,8.3476,8.3267,8.3476,906399.0
2017-10-02 13:30:00,12.01,12.01,12.0,12.01,211454.0,8.3476,8.3476,8.3406,8.3476,211454.0
2017-10-02 13:40:00,12.01,12.04,12.0,12.04,929456.0,8.3476,8.3684,8.3406,8.3684,929456.0
2017-10-02 13:50:00,12.04,12.07,12.03,12.07,639811.0,8.3684,8.3893,8.3615,8.3893,639811.0
2017-10-02 14:00:00,12.07,12.07,12.03,12.04,2056320.0,8.3893,8.3893,8.3615,8.3684,2056320.0
2017-10-02 14:10:00,12.04,12.05,12.04,12.04,227486.0,8.3684,8.3754,8.3684,8.3684,227486.0
2017-10-02 14:20:00,12.04,12.07,12.04,12.07,652772.0,8.3684,8.3893,8.3684,8.3893,652772.0
2017-10-02 14:30:00,12.07,12.08,12.05,12.08,957216.0,8.3893,8.3962,8.3754,8.3962,957216.0
2017-10-02 14:40:00,12.08,12.08,12.07,12.07,446938.0,8.3962,8.3962,8.3893,8.3893,446938.0
2017-10-02 14:50:00,12.08,12.08,12.07,12.08,394576.0,8.3962,8.3962,8.3893,8.3962,394576.0
2017-10-02 15:00:00,12.07,12.08,12.07,12.08,198437.0,8.3893,8.3962,8.3893,8.3962,198437.0
2017-10-02 15:10:00,12.07,12.08,12.07,12.08,253260.0,8.3893,8.3962,8.3893,8.3962,253260.0
2017-10-02 15:20:00,12.08,12.08,12.07,12.08,366900.0,8.3962,8.3962,8.3893,8.3962,366900.0
2017-10-02 15:30:00,12.08,12.09,12.07,12.09,1277696.0,8.3962,8.4032,8.3893,8.4032,1277696.0
2017-10-02 15:40:00,12.08,12.09,12.07,12.07,807746.0,8.3962,8.4032,8.3893,8.3893,807746.0
2017-10-02 15:50:00,12.07,12.09,12.07,12.08,1846166.0,8.3893,8.4032,8.3893,8.3962,1846166.0
2017-10-03 09:30:00,12.32,12.39,12.22,12.38,7497252.0,8.5631,8.6117,8.4935,8.6048,7497252.0
2017-10-03 09:40:00,12.38,12.38,12.22,12.23,4551405.0,8.6048,8.6048,8.4935,8.5005,4551405.0
2017-10-03 09:50:00,12.23,12.31,12.22,12.28,2621761.0,8.5005,8.5561,8.4935,8.5353,2621761.0
2017-10-03 10:00:00,12.28,12.34,12.27,12.32,1987372.0,8.5353,8.577,8.5283,8.5631,1987372.0
2017-10-03 10:10:00,12.31,12.37,12.31,12.35,2285276.0,8.5561,8.5978,8.5561,8.5839,2285276.0
2017-10-03 10:20:00,12.35,12.43,12.34,12.34,4302557.0,8.5839,8.6395,8.577,8.577,4302557.0
2017-10-03 10:30:00,12.35,12.36,12.29,12.29,2465129.0,8.5839,8.5909,8.5422,8.5422,2465129.0
2017-10-03 10:40:00,12.29,12.35,12.29,12.32,1169363.0,8.5422,8.5839,8.5422,8.5631,1169363.0
2017-10-03 10:50:00,12.32,12.35,12.31,12.35,866762.0,8.5631,8.5839,8.5561,8.5839,866762.0
2017-10-03 11:00:00,12.35,12.36,12.31,12.33,2004168.0,8.5839,8.5909,8.5561,8.57,2004168.0
2017-10-03 11:10:00,12.33,12.33,12.3,12.3,1788922.0,8.57,8.57,8.5492,8.5492,1788922.0
2017-10-03 11:20:00,12.31,12.32,12.3,12.31,938993.0,8.5561,8.5631,8.5492,8.5561,938993.0
2017-10-03 11:30:00,12.32,12.38,12.31,12.37,2112552.0,8.5631,8.6048,8.5561,8.5978,2112552.0
2017-10-03 11:40:00,12.37,12.38,12.34,12.35,766764.0,8.5978,8.6048,8.577,8.5839,766764.0
2017-10-03 11:50:00,12.35,12.37,12.34,12.36,497718.0,8.5839,8.5978,8.577,8.5909,497718.0
2017-10-03 12:00:00,12.36,12.37,12.36,12.37,324943.0,8.5909,8.5978,8.5909,8.5978,324943.0
2017-10-03 12:10:00,12.37,12.37,12.35,12.37,523099.0,8.5978,8.5978,8.5839,8.5978,523099.0
2017-10-03 12:20:00,12.37,12.37,12.36,12.37,382094.0,8.5978,8.5978,8.5909,8.5978,382094.0
2017-10-03 12:30:00,12.36,12.37,12.35,12.35,464249.0,8.5909,8.5978,8.5839,8.5839,464249.0
2017-10-03 12:40:00,12.36,12.37,12.35,12.37,509644.0,8.5909,8.5978,8.5839,8.5978,509644.0
2017-10-03 12:50:00,12.36,12.37,12.34,12.34,552537.0,8.5909,8.5978,8.577,8.577,552537.0
2017-10-03 13:00:00,12.35,12.36,12.33,12.34,702406.0,8.5839,8.5909,8.57,8.577,702406.0
2017-10-03 13:10:00,12.34,12.37,12.33,12.35,1491451.0,8.577,8.5978,8.57,8.5839,1491451.0
2017-10-03 13:20:00,12.35,12.35,12.33,12.33,748671.0,8.5839,8.5839,8.57,8.57,748671.0
2017-10-03 13:30:00,12.33,12.34,12.32,12.33,777408.0,8.57,8.577,8.5631,8.57,777408.0
2017-10-03 13:40:00,12.33,12.35,12.31,12.33,2065758.0,8.57,8.5839,8.5561,8.57,2065758.0
2017-10-03 13:50:00,12.34,12.34,12.32,12.32,322343.0,8.577,8.577,8.5631,8.5631,322343.0
2017-10-03 14:00:00,12.33,12.33,12.3,12.31,399084.0,8.57,8.57,8.5492,8.5561,399084.0
2017-10-03 14:10:00,12.3,12.31,12.27,12.29,1078971.0,8.5492,8.5561,8.5283,8.5422,1078971.0
2017-10-03 14:20:00,12.28,12.31,12.27,12.31,1422695.0,8.5353,8.5561,8.5283,8.5561,1422695.0
2017-10-03 14:30:00,12.31,12.32,12.3,12.3,733221.0,8.5561,8.5631,8.5492,8.5492,733221.0
2017-10-03 14:40:00,12.3,12.31,12.3,12.3,246123.0,8.5492,8.5561,8.5492,8.5492,246123.0
2017-10-03 14:50:00,12.3,12.34,12.3,12.34,856660.0,8.5492,8.577,8.5492,8.577,856660.0
2017-10-03 15:00:00,12.34,12.37,12.33,12.35,2416419.0,8.577,8.5978,8.57,8.5839,2416419.0
2017-10-03 15:10:00,12.36,12.36,12.32,12.34,1676077.0,8.5909,8.5909,8.5631,8.577,1676077.0
2017-10-03 15:20:00,12.33,12.35,12.33,12.34,810081.0,8.57,8.5839,8.57,8.577,810081.0
2017-10-03 15:30:00,12.34,12.35,12.33,12.35,878269.0,8.577,8.5839,8.57,8.5839,878269.0
2017-10-03 15:40:00,12.35,12.36,12.34,12.35,2154570.0,8.5839,8.5909,8.577,8.5839,2154570.0
2017-10-03 15:50:00,12.36,12.36,12.33,12.33,4081358.0,8.5909,8.5909,8.57,8.57,4081358.0
2017-10-04 09:30:00,12.33,12.37,12.3,12.37,3007123.0,8.57,8.5978,8.5492,8.5978,3007123.0
2017-10-04 09:40:00,12.37,12.37,12.32,12.33,1675296.0,8.5978,8.5978,8.5631,8.57,1675296.0
2017-10-04 09:50:00,12.34,12.37,12.33,12.37,1778530.0,8.577,8.5978,8.57,8.5978,1778530.0
2017-10-04 10:00:00,12.37,12.37,12.34,12.37,2991717.0,8.5978,8.5978,8.577,8.5978,2991717.0
2017-10-04 10:10:00,12.37,12.4,12.36,12.4,971300.0,8.5978,8.6187,8.5909,8.6187,971300.0
2017-10-04 10:20:00,12.39,12.44,12.39,12.44,2315249.0,8.6117,8.6465,8.6117,8.6465,2315249.0
2017-10-04 10:30:00,12.43,12.46,12.4,12.41,3427275.0,8.6395,8.6604,8.6187,8.6256,3427275.0
2017-10-04 10:40:00,12.42,12.43,12.4,12.41,1682246.0,8.6326,8.6395,8.6187,8.6256,1682246.0
2017-10-04 10:50:00,12.4,12.41,12.35,12.37,1509042.0,8.6187,8.6256,8.5839,8.5978,1509042.0
2017-10-04 11:00:00,12.38,12.39,12.37,12.38,346790.0,8.6048,8.6117,8.5978,8.6048,346790.0
2017-10-04 11:10:00,12.38,12.45,12.38,12.45,1766904.0,8.6048,8.6534,8.6048,8.6534,1766904.0
2017-10-04 11:20:00,12.45,12.45,12.42,12.43,882186.0,8.6534,8.6534,8.6326,8.6395,882186.0
2017-10-04 11:30:00,12.42,12.43,12.4,12.43,1063202.0,8.6326,8.6395,8.6187,8.6395,1063202.0
2017-10-04 11:40:00,12.43,12.43,12.41,12.41,633116.0,8.6395,8.6395,8.6256,8.6256,633116.0
2017-10-04 11:50:00,12.41,12.44,12.39,12.44,2005357.0,8.6256,8.6465,8.6117,8.6465,2005357.0
2017-10-04 12:00:00,12.44,12.45,12.42,12.43,972298.0,8.6465,8.6534,8.6326,8.6395,972298.0
2017-10-04 12:10:00,12.43,12.43,12.42,12.42,320502.0,8.6395,8.6395,8.6326,8.6326,320502.0
2017-10-04 12:20:00,12.43,12.45,12.42,12.43,1111023.0,8.6395,8.6534,8.6326,8.6395,1111023.0
2017-10-04 12:30:00,12.43,12.43,12.42,12.43,252368.0,8.6395,8.6395,8.6326,8.6395,252368.0
2017-10-04 12:40:00,12.43,12.43,12.42,12.43,251139.0,8.6395,8.6395,8.6326,8.6395,251139.0
2017-10-04 12:50:00,12.42,12.43,12.42,12.42,252957.0,8.6326,8.6395,8.6326,8.6326,252957.0
2017-10-04 13:00:00,12.42,12.43,12.41,12.42,600425.0,8.6326,8.6395,8.6256,8.6326,600425.0
2017-10-04 13:10:00,12.42,12.44,12.41,12.44,715810.0,8.6326,8.6465,8.6256,8.6465,715810.0
2017-10-04 13:20:00,12.43,12.44,12.41,12.41,470077.0,8.6395,8.6465,8.6256,8.6256,470077.0
2017-10-04 13:30:00,12.42,12.42,12.41,12.42,240181.0,8.6326,8.6326,8.6256,8.6326,240181.0
2017-10-04 13:40:00,12.42,12.42,12.38,12.39,777111.0,8.6326,8.6326,8.6048,8.6117,777111.0
2017-10-04 13:50:00,12.38,12.39,12.37,12.38,792380.0,8.6048,8.6117,8.5978,8.6048,792380.0
2017-10-04 14:00:00,12.38,12.39,12.38,12.38,363566.0,8.6048,8.6117,8.6048,8.6048,363566.0
2017-10-04 14:10:00,12.38,12.39,12.36,12.37,544555.0,8.6048,8.6117,8.5909,8.5978,544555.0
2017-10-04 14:20:00,12.37,12.38,12.37,12.38,261928.0,8.5978,8.6048,8.5978,8.6048,261928.0
2017-10-04 14:30:00,12.37,12.38,12.37,12.38,378568.0,8.5978,8.6048,8.5978,8.6048,378568.0
2017-10-04 14:40:00,12.38,12.39,12.36,12.37,1307103.0,8.6048,8.6117,8.5909,8.5978,1307103.0
2017-10-04 14:50:00,12.36,12.37,12.36,12.37,265488.0,8.5909,8.5978,8.5909,8.5978,265488.0
2017-10-04 15:00:00,12.37,12.37,12.34,12.35,1540728.0,8.5978,8.5978,8.577,8.5839,1540728.0
2017-10-04 15:10:00,12.36,12.38,12.34,12.38,1083699.0,8.5909,8.6048,8.577,8.6048,1083699.0
2017-10-04 15:20:00,12.38,12.38,12.34,12.35,1940961.0,8.6048,8.6048,8.577,8.5839,1940961.0
2017-10-04 15:30:00,12.35,12.35,12.34,12.34,1329537.0,8.5839,8.5839,8.577,8.577,1329537.0
2017-10-04 15:40:00,12.34,12.35,12.31,12.31,2274771.0,8.577,8.5839,8.5561,8.5561,2274771.0
2017-10-04 15:50:00,12.31,12.32,12.28,12.3,4852622.0,8.5561,8.5631,8.5353,8.5492,4852622.0
2017-10-05 09:30:00,12.34,12.36,12.28,12.33,1590744.0,8.577,8.5909,8.5353,8.57,1590744.0
2017-10-05 09:40:00,12.33,12.35,12.32,12.35,592646.0,8.57,8.5839,8.5631,8.5839,592646.0
2017-10-05 09:50:00,12.35,12.35,12.33,12.33,761724.0,8.5839,8.5839,8.57,8.57,761724.0
2017-10-05 10:00:00,12.34,12.34,12.31,12.32,668125.0,8.577,8.577,8.5561,8.5631,668125.0
2017-10-05 10:10:00,12.32,12.32,12.29,12.31,611445.0,8.5631,8.5631,8.5422,8.5561,611445.0
2017-10-05 10:20:00,12.31,12.31,12.25,12.25,1728909.0,8.5561,8.5561,8.5144,8.5144,1728909.0
2017-10-05 10:30:00,12.25,12.26,12.21,12.21,3230756.0,8.5144,8.5214,8.4866,8.4866,3230756.0
2017-10-05 10:40:00,12.22,12.22,12.16,12.17,1179395.0,8.4935,8.4935,8.4518,8.4588,1179395.0
2017-10-05 10:50:00,12.16,12.2,12.16,12.2,2366612.0,8.4518,8.4796,8.4518,8.4796,2366612.0
2017-10-05 11:00:00,12.2,12.21,12.15,12.16,2145419.0,8.4796,8.4866,8.4449,8.4518,2145419.0
2017-10-05 11:10:00,12.16,12.18,12.15,12.17,955515.0,8.4518,8.4657,8.4449,8.4588,955515.0
2017-10-05 11:20:00,12.17,12.19,12.15,12.17,1286313.0,8.4588,8.4727,8.4449,8.4588,1286313.0
2017-10-05 11:30:00,12.18,12.18,12.16,12.17,686033.0,8.4657,8.4657,8.4518,8.4588,686033.0
2017-10-05 11:40:00,12.16,12.18,12.16,12.18,992723.0,8.4518,8.4657,8.4518,8.4657,992723.0
2017-10-05 11:50:00,12.18,12.22,12.17,12.21,2302745.0,8.4657,8.4935,8.4588,8.4866,2302745.0
2017-10-05 12:00:00,12.22,12.28,12.21,12.26,3735596.0,8.4935,8.5353,8.4866,8.5214,3735596.0
2017-10-05 12:10:00,12.26,12.26,12.25,12.26,362864.0,8.5214,8.5214,8.5144,8.5214,362864.0
2017-10-05 12:20:00,12.26,12.28,12.25,12.26,776667.0,8.5214,8.5353,8.5144,8.5214,776667.0
2017-10-05 12:30:00,12.27,12.27,12.24,12.26,881038.0,8.5283,8.5283,8.5075,8.5214,881038.0
2017-10-05 12:40:00,12.26,12.26,12.24,12.25,530731.0,8.5214,8.5214,8.5075,8.5144,530731.0
2017-10-05 12:50:00,12.25,12.25,12.24,12.25,224392.0,8.5144,8.5144,8.5075,8.5144,224392.0
2017-10-05 13:00:00,12.25,12.26,12.24,12.26,510472.0,8.5144,8.5214,8.5075,8.5214,510472.0
2017-10-05 13:10:00,12.26,12.26,12.22,12.24,1493456.0,8.5214,8.5214,8.4935,8.5075,1493456.0
2017-10-05 13:20:00,12.24,12.27,12.24,12.27,592176.0,8.5075,8.5283,8.5075,8.5283,592176.0
2017-10-05 13:30:00,12.27,12.27,12.23,12.24,516300.0,8.5283,8.5283,8.5005,8.5075,516300.0
2017-10-05 13:40:00,12.24,12.27,12.23,12.25,1136919.0,8.5075,8.5283,8.5005,8.5144,1136919.0
2017-10-05 13:50:00,12.25,12.26,12.24,12.26,374273.0,8.5144,8.5214,8.5075,8.5214,374273.0
2017-10-05 14:00:00,12.26,12.26,12.25,12.26,263871.0,8.5214,8.5214,8.5144,8.5214,263871.0
2017-10-05 14:10:00,12.26,12.29,12.25,12.28,1836406.0,8.5214,8.5422,8.5144,8.5353,1836406.0
2017-10-05 14:20:00,12.28,12.29,12.26,12.26,1334894.0,8.5353,8.5422,8.5214,8.5214,1334894.0
2017-10-05 14:30:00,12.26,12.27,12.25,12.26,685269.0,8.5214,8.5283,8.5144,8.5214,685269.0
2017-10-05 14:40:00,12.26,12.26,12.25,12.26,330510.0,8.5214,8.5214,8.5144,8.5214,330510.0
2017-10-05 14:50:00,12.26,12.26,12.24,12.25,1110115.0,8.5214,8.5214,8.5075,8.5144,1110115.0
2017-10-05 15:00:00,12.25,12.27,12.24,12.26,775073.0,8.5144,8.5283,8.5075,8.5214,775073.0
2017-10-05 15:10:00,12.25,12.27,12.25,12.27,574727.0,8.5144,8.5283,8.5144,8.5283,574727.0
2017-10-05 15:20:00,12.27,12.27,12.26,12.26,494887.0,8.5283,8.5283,8.5214,8.5214,494887.0
2017-10-05 15:30:00,12.26,12.27,12.26,12.26,540456.0,8.5214,8.5283,8.5214,8.5214,540456.0
2017-10-05 15:40:00,12.27,12.27,12.26,12.26,797407.0,8.5283,8.5283,8.5214,8.5214,797407.0
2017-10-05 15:50:00,12.26,12.27,12.24,12.25,3239962.0,8.5214,8.5283,8.5075,8.5144,3239962.0
2017-10-06 09:30:00,12.2,12.29,12.19,12.28,1830481.0,8.4796,8.5422,8.4727,8.5353,1830481.0
2017-10-06 09:40:00,12.28,12.3,12.26,12.29,909096.0,8.5353,8.5492,8.5214,8.5422,909096.0
2017-10-06 09:50:00,12.28,12.29,12.28,12.28,414631.0,8.5353,8.5422,8.5353,8.5353,414631.0
2017-10-06 10:00:00,12.28,12.29,12.25,12.27,749076.0,8.5353,8.5422,8.5144,8.5283,749076.0
2017-10-06 10:10:00,12.26,12.27,12.25,12.26,364123.0,8.5214,8.5283,8.5144,8.5214,364123.0
2017-10-06 10:20:00,12.26,12.3,12.25,12.28,1164863.0,8.5214,8.5492,8.5144,8.5353,1164863.0
2017-10-06 10:30:00,12.29,12.29,12.22,12.26,1106317.0,8.5422,8.5422,8.4935,8.5214,1106317.0
2017-10-06 10:40:00,12.26,12.28,12.25,12.26,1317963.0,8.5214,8.5353,8.5144,8.5214,1317963.0
2017-10-06 10:50:00,12.26,12.28,12.25,12.28,1134532.0,8.5214,8.5353,8.5144,8.5353,1134532.0
2017-10-06 11:00:00,12.28,12.28,12.25,12.26,303516.0,8.5353,8.5353,8.5144,8.5214,303516.0
2017-10-06 11:10:00,12.26,12.28,12.25,12.28,594609.0,8.5214,8.5353,8.5144,8.5353,594609.0
2017-10-06 11:20:00,12.28,12.28,12.26,12.26,319602.0,8.5353,8.5353,8.5214,8.5214,319602.0
2017-10-06 11:30:00,12.27,12.27,12.26,12.27,287027.0,8.5283,8.5283,8.5214,8.5283,287027.0
2017-10-06 11:40:00,12.26,12.29,12.26,12.29,717347.0,8.5214,8.5422,8.5214,8.5422,717347.0
2017-10-06 11:50:00,12.29,12.29,12.26,12.28,569763.0,8.5422,8.5422,8.5214,8.5353,569763.0
2017-10-06 12:00:00,12.28,12.28,12.26,12.28,556017.0,8.5353,8.5353,8.5214,8.5353,556017.0
2017-10-06 12:10:00,12.28,12.28,12.26,12.28,422408.0,8.5353,8.5353,8.5214,8.5353,422408.0
2017-10-06 12:20:00,12.28,12.28,12.26,12.28,448514.0,8.5353,8.5353,8.5214,8.5353,448514.0
2017-10-06 12:30:00,12.27,12.29,12.27,12.29,281027.0,8.5283,8.5422,8.5283,8.5422,281027.0
2017-10-06 12:40:00,12.28,12.3,12.28,12.29,272865.0,8.5353,8.5492,8.5353,8.5422,272865.0
2017-10-06 12:50:00,12.29,12.31,12.29,12.31,640422.0,8.5422,8.5561,8.5422,8.5561,640422.0
2017-10-06 13:00:00,12.3,12.31,12.3,12.3,227476.0,8.5492,8.5561,8.5492,8.5492,227476.0
2017-10-06 13:10:00,12.31,12.31,12.3,12.3,169752.0,8.5561,8.5561,8.5492,8.5492,169752.0
2017-10-06 13:20:00,12.3,12.31,12.3,12.3,155788.0,8.5492,8.5561,8.5492,8.5492,155788.0
2017-10-06 13:30:00,12.3,12.33,12.3,12.33,427018.0,8.5492,8.57,8.5492,8.57,427018.0
2017-10-06 13:40:00,12.33,12.33,12.32,12.33,121635.0,8.57,8.57,8.5631,8.57,121635.0
2017-10-06 13:50:00,12.33,12.33,12.32,12.33,227679.0,8.57,8.57,8.5631,8.57,227679.0
2017-10-06 14:00:00,12.32,12.33,12.31,12.32,904997.0,8.5631,8.57,8.5561,8.5631,904997.0
2017-10-06 14:10:00,12.32,12.32,12.31,12.32,190993.0,8.5631,8.5631,8.5561,8.5631,190993.0
2017-10-06 14:20:00,12.31,12.32,12.3,12.3,466122.0,8.5561,8.5631,8.5492,8.5492,466122.0
2017-10-06 14:30:00,12.3,12.31,12.27,12.27,562646.0,8.5492,8.5561,8.5283,8.5283,562646.0
2017-10-06 14:40:00,12.27,12.3,12.27,12.29,759097.0,8.5283,8.5492,8.5283,8.5422,759097.0
2017-10-06 14:50:00,12.29,12.3,12.28,12.29,730734.0,8.5422,8.5492,8.5353,8.5422,730734.0
2017-10-06 15:00:00,12.29,12.31,12.28,12.29,762661.0,8.5422,8.5561,8.5353,8.5422,762661.0
2017-10-06 15:10:00,12.29,12.3,12.29,12.29,475813.0,8.5422,8.5492,8.5422,8.5422,475813.0
2017-10-06 15:20:00,12.3,12.3,12.28,12.29,820350.0,8.5492,8.5492,8.5353,8.5422,820350.0
2017-10-06 15:30:00,12.29,12.3,12.28,12.29,1497337.0,8.5422,8.5492,8.5353,8.5422,1497337.0
2017-10-06 15:40:00,12.29,12.3,12.28,12.3,2766379.0,8.5422,8.5492,8.5353,8.5492,2766379.0
2017-10-06 15:50:00,12.29,12.31,12.28,12.3,3466255.0,8.5422,8.5561,8.5353,8.5492,3466255.0
2017-10-09 09:30:00,12.33,12.41,12.29,12.37,1800062.0,8.57,8.6256,8.5422,8.5978,1800062.0
2017-10-09 09:40:00,12.37,12.38,12.32,12.33,991618.0,8.5978,8.6048,8.5631,8.57,991618.0
2017-10-09 09:50:00,12.32,12.35,12.31,12.32,887742.0,8.5631,8.5839,8.5561,8.5631,887742.0
2017-10-09 10:00:00,12.31,12.32,12.25,12.28,1361221.0,8.5561,8.5631,8.5144,8.5353,1361221.0
2017-10-09 10:10:00,12.28,12.29,12.25,12.27,1230820.0,8.5353,8.5422,8.5144,8.5283,1230820.0
2017-10-09 10:20:00,12.27,12.29,12.26,12.28,638108.0,8.5283,8.5422,8.5214,8.5353,638108.0
2017-10-09 10:30:00,12.27,12.3,12.27,12.28,452356.0,8.5283,8.5492,8.5283,8.5353,452356.0
2017-10-09 10:40:00,12.28,12.3,12.26,12.3,544236.0,8.5353,8.5492,8.5214,8.5492,544236.0
2017-10-09 10:50:00,12.29,12.31,12.29,12.3,381787.0,8.5422,8.5561,8.5422,8.5492,381787.0
2017-10-09 11:00:00,12.3,12.32,12.3,12.31,374170.0,8.5492,8.5631,8.5492,8.5561,374170.0
2017-10-09 11:10:00,12.3,12.34,12.3,12.33,309400.0,8.5492,8.577,8.5492,8.57,309400.0
2017-10-09 11:20:00,12.32,12.33,12.3,12.32,528034.0,8.5631,8.57,8.5492,8.5631,528034.0
2017-10-09 11:30:00,12.33,12.33,12.31,12.31,287894.0,8.57,8.57,8.5561,8.5561,287894.0
2017-10-09 11:40:00,12.31,12.32,12.31,12.32,101182.0,8.5561,8.5631,8.5561,8.5631,101182.0
2017-10-09 11:50:00,12.32,12.32,12.31,12.31,141783.0,8.5631,8.5631,8.5561,8.5561,141783.0
2017-10-09 12:00:00,12.32,12.32,12.3,12.31,193850.0,8.5631,8.5631,8.5492,8.5561,193850.0
2017-10-09 12:10:00,12.3,12.31,12.28,12.29,320984.0,8.5492,8.5561,8.5353,8.5422,320984.0
2017-10-09 12:20:00,12.29,12.32,12.29,12.31,152865.0,8.5422,8.5631,8.5422,8.5561,152865.0
2017-10-09 12:30:00,12.32,12.32,12.29,12.29,249648.0,8.5631,8.5631,8.5422,8.5422,249648.0
2017-10-09 12:40:00,12.29,12.3,12.29,12.29,127179.0,8.5422,8.5492,8.5422,8.5422,127179.0
2017-10-09 12:50:00,12.29,12.3,12.28,12.29,213260.0,8.5422,8.5492,8.5353,8.5422,213260.0
2017-10-09 13:00:00,12.29,12.31,12.28,12.29,552441.0,8.5422,8.5561,8.5353,8.5422,552441.0
2017-10-09 13:10:00,12.3,12.31,12.29,12.31,163464.0,8.5492,8.5561,8.5422,8.5561,163464.0
2017-10-09 13:20:00,12.3,12.34,12.3,12.33,1349909.0,8.5492,8.577,8.5492,8.57,1349909.0
2017-10-09 13:30:00,12.33,12.33,12.31,12.31,187440.0,8.57,8.57,8.5561,8.5561,187440.0
2017-10-09 13:40:00,12.32,12.33,12.31,12.33,154810.0,8.5631,8.57,8.5561,8.57,154810.0
2017-10-09 13:50:00,12.33,12.34,12.32,12.33,279192.0,8.57,8.577,8.5631,8.57,279192.0
2017-10-09 14:00:00,12.34,12.34,12.32,12.32,250575.0,8.577,8.577,8.5631,8.5631,250575.0
2017-10-09 14:10:00,12.33,12.33,12.31,12.32,168611.0,8.57,8.57,8.5561,8.5631,168611.0
2017-10-09 14:20:00,12.32,12.32,12.31,12.32,96305.0,8.5631,8.5631,8.5561,8.5631,96305.0
2017-10-09 14:30:00,12.32,12.32,12.28,12.29,828708.0,8.5631,8.5631,8.5353,8.5422,828708.0
2017-10-09 14:40:00,12.29,12.29,12.28,12.29,176844.0,8.5422,8.5422,8.5353,8.5422,176844.0
2017-10-09 14:50:00,12.29,12.29,12.28,12.29,97398.0,8.5422,8.5422,8.5353,8.5422,97398.0
2017-10-09 15:00:00,12.29,12.29,12.26,12.29,1052998.0,8.5422,8.5422,8.5214,8.5422,1052998.0
2017-10-09 15:10:00,12.29,12.3,12.27,12.29,1404986.0,8.5422,8.5492,8.5283,8.5422,1404986.0
2017-10-09 15:20:00,12.3,12.33,12.29,12.31,903159.0,8.5492,8.57,8.5422,8.5561,903159.0
2017-10-09 15:30:00,12.32,12.32,12.3,12.3,834516.0,8.5631,8.5631,8.5492,8.5492,834516.0
2017-10-09 15:40:00,12.3,12.33,12.3,12.33,1825867.0,8.5492,8.57,8.5492,8.57,1825867.0
2017-10-09 15:50:00,12.33,12.35,12.32,12.33,3352890.0,8.57,8.5839,8.5631,8.57,3352890.0
2017-10-10 09:30:00,12.34,12.35,12.3,12.35,1082987.0,8.577,8.5839,8.5492,8.5839,1082987.0
2017-10-10 09:40:00,12.34,12.36,12.32,12.33,503126.0,8.577,8.5909,8.5631,8.57,503126.0
2017-10-10 09:50:00,12.34,12.34,12.3,12.31,637627.0,8.577,8.577,8.5492,8.5561,637627.0
2017-10-10 10:00:00,12.31,12.32,12.25,12.28,1128922.0,8.5561,8.5631,8.5144,8.5353,1128922.0
2017-10-10 10:10:00,12.27,12.29,12.27,12.28,1033782.0,8.5283,8.5422,8.5283,8.5353,1033782.0
2017-10-10 10:20:00,12.28,12.3,12.27,12.29,1071034.0,8.5353,8.5492,8.5283,8.5422,1071034.0
2017-10-10 10:30:00,12.29,12.31,12.27,12.29,905391.0,8.5422,8.5561,8.5283,8.5422,905391.0
2017-10-10 10:40:00,12.29,12.31,12.28,12.3,551568.0,8.5422,8.5561,8.5353,8.5492,551568.0
2017-10-10 10:50:00,12.29,12.31,12.28,12.31,345342.0,8.5422,8.5561,8.5353,8.5561,345342.0
2017-10-10 11:00:00,12.3,12.32,12.29,12.32,952685.0,8.5492,8.5631,8.5422,8.5631,952685.0
2017-10-10 11:10:00,12.32,12.35,12.31,12.34,1443463.0,8.5631,8.5839,8.5561,8.577,1443463.0
2017-10-10 11:20:00,12.35,12.37,12.32,12.35,1920926.0,8.5839,8.5978,8.5631,8.5839,1920926.0
2017-10-10 11:30:00,12.35,12.35,12.33,12.34,426580.0,8.5839,8.5839,8.57,8.577,426580.0
2017-10-10 11:40:00,12.34,12.34,12.31,12.32,325468.0,8.577,8.577,8.5561,8.5631,325468.0
2017-10-10 11:50:00,12.31,12.34,12.31,12.33,369090.0,8.5561,8.577,8.5561,8.57,369090.0
2017-10-10 12:00:00,12.32,12.34,12.3,12.33,567710.0,8.5631,8.577,8.5492,8.57,567710.0
2017-10-10 12:10:00,12.33,12.36,12.32,12.35,622503.0,8.57,8.5909,8.5631,8.5839,622503.0
2017-10-10 12:20:00,12.34,12.35,12.34,12.35,148036.0,8.577,8.5839,8.577,8.5839,148036.0
2017-10-10 12:30:00,12.35,12.35,12.34,12.35,141424.0,8.5839,8.5839,8.577,8.5839,141424.0
2017-10-10 12:40:00,12.35,12.36,12.34,12.34,378217.0,8.5839,8.5909,8.577,8.577,378217.0
2017-10-10 12:50:00,12.35,12.36,12.34,12.36,271105.0,8.5839,8.5909,8.577,8.5909,271105.0
2017-10-10 13:00:00,12.36,12.37,12.35,12.35,863472.0,8.5909,8.5978,8.5839,8.5839,863472.0
2017-10-10 13:10:00,12.36,12.37,12.34,12.36,831647.0,8.5909,8.5978,8.577,8.5909,831647.0
2017-10-10 13:20:00,12.36,12.37,12.35,12.36,1129351.0,8.5909,8.5978,8.5839,8.5909,1129351.0
2017-10-10 13:30:00,12.36,12.36,12.34,12.35,390084.0,8.5909,8.5909,8.577,8.5839,390084.0
2017-10-10 13:40:00,12.36,12.36,12.35,12.36,75981.0,8.5909,8.5909,8.5839,8.5909,75981.0
2017-10-10 13:50:00,12.36,12.37,12.35,12.35,310495.0,8.5909,8.5978,8.5839,8.5839,310495.0
2017-10-10 14:00:00,12.36,12.36,12.35,12.35,178957.0,8.5909,8.5909,8.5839,8.5839,178957.0
2017-10-10 14:10:00,12.35,12.36,12.35,12.36,324330.0,8.5839,8.5909,8.5839,8.5909,324330.0
2017-10-10 14:20:00,12.36,12.36,12.35,12.36,237245.0,8.5909,8.5909,8.5839,8.5909,237245.0
2017-10-10 14:30:00,12.36,12.36,12.35,12.36,167512.0,8.5909,8.5909,8.5839,8.5909,167512.0
2017-10-10 14:40:00,12.36,12.36,12.34,12.36,154906.0,8.5909,8.5909,8.577,8.5909,154906.0
2017-10-10 14:50:00,12.36,12.37,12.35,12.36,879918.0,8.5909,8.5978,8.5839,8.5909,879918.0
2017-10-10 15:00:00,12.37,12.37,12.34,12.35,972570.0,8.5978,8.5978,8.577,8.5839,972570.0
2017-10-10 15:10:00,12.35,12.37,12.34,12.37,1260590.0,8.5839,8.5978,8.577,8.5978,1260590.0
2017-10-10 15:20:00,12.37,12.39,12.36,12.38,1208423.0,8.5978,8.6117,8.5909,8.6048,1208423.0
2017-10-10 15:30:00,12.38,12.39,12.36,12.38,737921.0,8.6048,8.6117,8.5909,8.6048,737921.0
2017-10-10 15:40:00,12.37,12.38,12.37,12.38,782821.0,8.5978,8.6048,8.5978,8.6048,782821.0
2017-10-10 15:50:00,12.38,12.39,12.37,12.38,2434295.0,8.6048,8.6117,8.5978,8.6048,2434295.0
2017-10-11 09:30:00,12.38,12.4,12.34,12.37,859222.0,8.6048,8.6187,8.577,8.5978,859222.0
2017-10-11 09:40:00,12.37,12.37,12.34,12.36,498796.0,8.5978,8.5978,8.577,8.5909,498796.0
2017-10-11 09:50:00,12.36,12.36,12.34,12.34,248850.0,8.5909,8.5909,8.577,8.577,248850.0
2017-10-11 10:00:00,12.35,12.35,12.33,12.34,367360.0,8.5839,8.5839,8.57,8.577,367360.0
2017-10-11 10:10:00,12.35,12.35,12.31,12.33,597706.0,8.5839,8.5839,8.5561,8.57,597706.0
2017-10-11 10:20:00,12.32,12.33,12.31,12.31,431650.0,8.5631,8.57,8.5561,8.5561,431650.0
2017-10-11 10:30:00,12.31,12.34,12.31,12.34,538384.0,8.5561,8.577,8.5561,8.577,538384.0
2017-10-11 10:40:00,12.33,12.35,12.32,12.34,777305.0,8.57,8.5839,8.5631,8.577,777305.0
2017-10-11 10:50:00,12.34,12.34,12.32,12.34,392209.0,8.577,8.577,8.5631,8.577,392209.0
2017-10-11 11:00:00,12.34,12.34,12.32,12.34,435309.0,8.577,8.577,8.5631,8.577,435309.0
2017-10-11 11:10:00,12.34,12.37,12.33,12.37,1116482.0,8.577,8.5978,8.57,8.5978,1116482.0
2017-10-11 11:20:00,12.37,12.38,12.35,12.36,711098.0,8.5978,8.6048,8.5839,8.5909,711098.0
2017-10-11 11:30:00,12.36,12.37,12.36,12.37,253120.0,8.5909,8.5978,8.5909,8.5978,253120.0
2017-10-11 11:40:00,12.37,12.37,12.35,12.36,278827.0,8.5978,8.5978,8.5839,8.5909,278827.0
2017-10-11 11:50:00,12.36,12.37,12.35,12.36,448959.0,8.5909,8.5978,8.5839,8.5909,448959.0
2017-10-11 12:00:00,12.37,12.38,12.36,12.38,198254.0,8.5978,8.6048,8.5909,8.6048,198254.0
2017-10-11 12:10:00,12.37,12.38,12.37,12.38,195078.0,8.5978,8.6048,8.5978,8.6048,195078.0
2017-10-11 12:20:00,12.38,12.38,12.36,12.37,300227.0,8.6048,8.6048,8.5909,8.5978,300227.0
2017-10-11 12:30:00,12.37,12.37,12.35,12.36,247726.0,8.5978,8.5978,8.5839,8.5909,247726.0
2017-10-11 12:40:00,12.36,12.36,12.34,12.34,210820.0,8.5909,8.5909,8.577,8.577,210820.0
2017-10-11 12:50:00,12.35,12.35,12.33,12.33,323197.0,8.5839,8.5839,8.57,8.57,323197.0
2017-10-11 13:00:00,12.34,12.35,12.33,12.35,352544.0,8.577,8.5839,8.57,8.5839,352544.0
2017-10-11 13:10:00,12.35,12.35,12.34,12.35,227866.0,8.5839,8.5839,8.577,8.5839,227866.0
2017-10-11 13:20:00,12.35,12.35,12.33,12.35,495979.0,8.5839,8.5839,8.57,8.5839,495979.0
2017-10-11 13:30:00,12.35,12.35,12.34,12.34,167575.0,8.5839,8.5839,8.577,8.577,167575.0
2017-10-11 13:40:00,12.34,12.35,12.32,12.34,475569.0,8.577,8.5839,8.5631,8.577,475569.0
2017-10-11 13:50:00,12.34,12.37,12.31,12.35,1915978.0,8.577,8.5978,8.5561,8.5839,1915978.0
2017-10-11 14:00:00,12.35,12.37,12.34,12.35,321244.0,8.5839,8.5978,8.577,8.5839,321244.0
2017-10-11 14:10:00,12.36,12.4,12.35,12.39,1371151.0,8.5909,8.6187,8.5839,8.6117,1371151.0
2017-10-11 14:20:00,12.38,12.39,12.36,12.39,1212271.0,8.6048,8.6117,8.5909,8.6117,1212271.0
2017-10-11 14:30:00,12.39,12.39,12.37,12.38,556642.0,8.6117,8.6117,8.5978,8.6048,556642.0
2017-10-11 14:40:00,12.38,12.38,12.34,12.38,1370993.0,8.6048,8.6048,8.577,8.6048,1370993.0
2017-10-11 14:50:00,12.38,12.42,12.37,12.42,2672087.0,8.6048,8.6326,8.5978,8.6326,2672087.0
2017-10-11 15:00:00,12.42,12.43,12.38,12.4,1862255.0,8.6326,8.6395,8.6048,8.6187,1862255.0
2017-10-11 15:10:00,12.39,12.4,12.38,12.38,493480.0,8.6117,8.6187,8.6048,8.6048,493480.0
2017-10-11 15:20:00,12.38,12.39,12.37,12.37,499584.0,8.6048,8.6117,8.5978,8.5978,499584.0
2017-10-11 15:30:00,12.37,12.38,12.37,12.38,353009.0,8.5978,8.6048,8.5978,8.6048,353009.0
2017-10-11 15:40:00,12.38,12.38,12.37,12.38,469449.0,8.6048,8.6048,8.5978,8.6048,469449.0
2017-10-11 15:50:00,12.37,12.38,12.36,12.38,2371156.0,8.5978,8.6048,8.5909,8.6048,2371156.0
2017-10-12 09:30:00,12.3,12.32,12.21,12.27,3769911.0,8.5492,8.5631,8.4866,8.5283,3769911.0
2017-10-12 09:40:00,12.26,12.29,12.25,12.27,1007780.0,8.5214,8.5422,8.5144,8.5283,1007780.0
2017-10-12 09:50:00,12.28,12.28,12.26,12.28,438830.0,8.5353,8.5353,8.5214,8.5353,438830.0
2017-10-12 10:00:00,12.27,12.29,12.27,12.27,463319.0,8.5283,8.5422,8.5283,8.5283,463319.0
2017-10-12 10:10:00,12.28,12.28,12.26,12.28,461377.0,8.5353,8.5353,8.5214,8.5353,461377.0
2017-10-12 10:20:00,12.28,12.28,12.27,12.28,338192.0,8.5353,8.5353,8.5283,8.5353,338192.0
2017-10-12 10:30:00,12.28,12.29,12.27,12.28,678306.0,8.5353,8.5422,8.5283,8.5353,678306.0
2017-10-12 10:40:00,12.27,12.28,12.26,12.27,484882.0,8.5283,8.5353,8.5214,8.5283,484882.0
2017-10-12 10:50:00,12.27,12.31,12.26,12.3,1039578.0,8.5283,8.5561,8.5214,8.5492,1039578.0
2017-10-12 11:00:00,12.3,12.31,12.27,12.28,524753.0,8.5492,8.5561,8.5283,8.5353,524753.0
2017-10-12 11:10:00,12.28,12.28,12.27,12.28,305679.0,8.5353,8.5353,8.5283,8.5353,305679.0
2017-10-12 11:20:00,12.28,12.28,12.27,12.27,295006.0,8.5353,8.5353,8.5283,8.5283,295006.0
2017-10-12 11:30:00,12.28,12.29,12.27,12.29,498178.0,8.5353,8.5422,8.5283,8.5422,498178.0
2017-10-12 11:40:00,12.29,12.29,12.26,12.27,544002.0,8.5422,8.5422,8.5214,8.5283,544002.0
2017-10-12 11:50:00,12.27,12.28,12.25,12.26,1181216.0,8.5283,8.5353,8.5144,8.5214,1181216.0
2017-10-12 12:00:00,12.26,12.26,12.25,12.25,391236.0,8.5214,8.5214,8.5144,8.5144,391236.0
2017-10-12 12:10:00,12.25,12.26,12.25,12.26,512926.0,8.5144,8.5214,8.5144,8.5214,512926.0
2017-10-12 12:20:00,12.25,12.26,12.25,12.25,442082.0,8.5144,8.5214,8.5144,8.5144,442082.0
2017-10-12 12:30:00,12.25,12.26,12.24,12.24,651916.0,8.5144,8.5214,8.5075,8.5075,651916.0
2017-10-12 12:40:00,12.24,12.25,12.23,12.24,407177.0,8.5075,8.5144,8.5005,8.5075,407177.0
2017-10-12 12:50:00,12.23,12.24,12.22,12.22,544828.0,8.5005,8.5075,8.4935,8.4935,544828.0
2017-10-12 13:00:00,12.22,12.23,12.22,12.23,286733.0,8.4935,8.5005,8.4935,8.5005,286733.0
2017-10-12 13:10:00,12.22,12.23,12.22,12.22,181463.0,8.4935,8.5005,8.4935,8.4935,181463.0
2017-10-12 13:20:00,12.23,12.24,12.2,12.23,3688337.0,8.5005,8.5075,8.4796,8.5005,3688337.0
2017-10-12 13:30:00,12.23,12.25,12.22,12.24,1050902.0,8.5005,8.5144,8.4935,8.5075,1050902.0
2017-10-12 13:40:00,12.24,12.25,12.23,12.23,288161.0,8.5075,8.5144,8.5005,8.5005,288161.0
2017-10-12 13:50:00,12.23,12.24,12.21,12.21,406318.0,8.5005,8.5075,8.4866,8.4866,406318.0
2017-10-12 14:00:00,12.21,12.22,12.21,12.21,252504.0,8.4866,8.4935,8.4866,8.4866,252504.0
2017-10-12 14:10:00,12.21,12.22,12.19,12.19,951689.0,8.4866,8.4935,8.4727,8.4727,951689.0
2017-10-12 14:20:00,12.19,12.2,12.19,12.2,931130.0,8.4727,8.4796,8.4727,8.4796,931130.0
2017-10-12 14:30:00,12.2,12.2,12.17,12.17,989692.0,8.4796,8.4796,8.4588,8.4588,989692.0
2017-10-12 14:40:00,12.17,12.18,12.14,12.14,1290156.0,8.4588,8.4657,8.4379,8.4379,1290156.0
2017-10-12 14:50:00,12.14,12.15,12.13,12.13,840583.0,8.4379,8.4449,8.431,8.431,840583.0
2017-10-12 15:00:00,12.13,12.14,12.11,12.12,2547247.0,8.431,8.4379,8.4171,8.424,2547247.0
2017-10-12 15:10:00,12.13,12.14,12.12,12.14,504623.0,8.431,8.4379,8.424,8.4379,504623.0
2017-10-12 15:20:00,12.14,12.15,12.12,12.15,1186923.0,8.4379,8.4449,8.424,8.4449,1186923.0
2017-10-12 15:30:00,12.15,12.16,12.13,12.15,1258163.0,8.4449,8.4518,8.431,8.4449,1258163.0
2017-10-12 15:40:00,12.15,12.15,12.11,12.12,1633966.0,8.4449,8.4449,8.4171,8.424,1633966.0
2017-10-12 15:50:00,12.11,12.13,12.11,12.12,2848359.0,8.4171,8.431,8.4171,8.424,2848359.0
2017-10-13 09:30:00,12.06,12.06,11.87,12.0,4478335.0,8.3823,8.3823,8.2503,8.3406,4478335.0
2017-10-13 09:40:00,12.0,12.06,11.99,12.02,1447911.0,8.3406,8.3823,8.3337,8.3545,1447911.0
2017-10-13 09:50:00,12.02,12.04,12.02,12.04,586738.0,8.3545,8.3684,8.3545,8.3684,586738.0
2017-10-13 10:00:00,12.04,12.06,12.03,12.05,1185918.0,8.3684,8.3823,8.3615,8.3754,1185918.0
2017-10-13 10:10:00,12.04,12.05,12.03,12.03,702967.0,8.3684,8.3754,8.3615,8.3615,702967.0
2017-10-13 10:20:00,12.04,12.04,12.01,12.04,1818519.0,8.3684,8.3684,8.3476,8.3684,1818519.0
2017-10-13 10:30:00,12.03,12.04,12.02,12.03,616066.0,8.3615,8.3684,8.3545,8.3615,616066.0
2017-10-13 10:40:00,12.04,12.06,12.03,12.04,917587.0,8.3684,8.3823,8.3615,8.3684,917587.0
2017-10-13 10:50:00,12.05,12.06,12.02,12.03,1070917.0,8.3754,8.3823,8.3545,8.3615,1070917.0
2017-10-13 11:00:00,12.03,12.05,12.02,12.04,405042.0,8.3615,8.3754,8.3545,8.3684,405042.0
2017-10-13 11:10:00,12.04,12.05,12.04,12.04,191634.0,8.3684,8.3754,8.3684,8.3684,191634.0
2017-10-13 11:20:00,12.04,12.06,12.04,12.05,771737.0,8.3684,8.3823,8.3684,8.3754,771737.0
2017-10-13 11:30:00,12.05,12.06,12.03,12.05,885207.0,8.3754,8.3823,8.3615,8.3754,885207.0
2017-10-13 11:40:00,12.05,12.08,12.05,12.08,344270.0,8.3754,8.3962,8.3754,8.3962,344270.0
2017-10-13 11:50:00,12.08,12.1,12.07,12.09,620407.0,8.3962,8.4101,8.3893,8.4032,620407.0
2017-10-13 12:00:00,12.1,12.13,12.09,12.13,495062.0,8.4101,8.431,8.4032,8.431,495062.0
2017-10-13 12:10:00,12.13,12.15,12.12,12.13,869954.0,8.431,8.4449,8.424,8.431,869954.0
2017-10-13 12:20:00,12.13,12.16,12.12,12.16,936229.0,8.431,8.4518,8.424,8.4518,936229.0
2017-10-13 12:30:00,12.16,12.17,12.15,12.16,645861.0,8.4518,8.4588,8.4449,8.4518,645861.0
2017-10-13 12:40:00,12.16,12.16,12.11,12.13,668724.0,8.4518,8.4518,8.4171,8.431,668724.0
2017-10-13 12:50:00,12.13,12.13,12.09,12.09,502241.0,8.431,8.431,8.4032,8.4032,502241.0
2017-10-13 13:00:00,12.09,12.1,12.07,12.08,480103.0,8.4032,8.4101,8.3893,8.3962,480103.0
2017-10-13 13:10:00,12.07,12.08,12.07,12.08,248891.0,8.3893,8.3962,8.3893,8.3962,248891.0
2017-10-13 13:20:00,12.08,12.08,12.07,12.08,301172.0,8.3962,8.3962,8.3893,8.3962,301172.0
2017-10-13 13:30:00,12.08,12.1,12.07,12.1,506814.0,8.3962,8.4101,8.3893,8.4101,506814.0
2017-10-13 13:40:00,12.1,12.1,12.09,12.1,237377.0,8.4101,8.4101,8.4032,8.4101,237377.0
2017-10-13 13:50:00,12.1,12.12,12.06,12.07,1827653.0,8.4101,8.424,8.3823,8.3893,1827653.0
2017-10-13 14:00:00,12.06,12.07,12.05,12.07,419297.0,8.3823,8.3893,8.3754,8.3893,419297.0
2017-10-13 14:10:00,12.06,12.09,12.03,12.04,1411638.0,8.3823,8.4032,8.3615,8.3684,1411638.0
2017-10-13 14:20:00,12.04,12.06,12.01,12.04,1579970.0,8.3684,8.3823,8.3476,8.3684,1579970.0
2017-10-13 14:30:00,12.04,12.05,12.02,12.03,719455.0,8.3684,8.3754,8.3545,8.3615,719455.0
2017-10-13 14:40:00,12.03,12.05,12.02,12.04,1027833.0,8.3615,8.3754,8.3545,8.3684,1027833.0
2017-10-13 14:50:00,12.04,12.06,12.04,12.04,441701.0,8.3684,8.3823,8.3684,8.3684,441701.0
2017-10-13 15:00:00,12.04,12.05,12.04,12.04,351268.0,8.3684,8.3754,8.3684,8.3684,351268.0
2017-10-13 15:10:00,12.04,12.05,12.02,12.02,785356.0,8.3684,8.3754,8.3545,8.3545,785356.0
2017-10-13 15:20:00,12.03,12.05,12.02,12.05,1172252.0,8.3615,8.3754,8.3545,8.3754,1172252.0
2017-10-13 15:30:00,12.05,12.05,12.03,12.04,1228779.0,8.3754,8.3754,8.3615,8.3684,1228779.0
2017-10-13 15:40:00,12.04,12.04,12.01,12.02,2258056.0,8.3684,8.3684,8.3476,8.3545,2258056.0
2017-10-13 15:50:00,12.02,12.05,12.01,12.04,3677387.0,8.3545,8.3754,8.3476,8.3684,3677387.0
2017-10-16 09:30:00,11.99,12.05,11.96,12.04,2628365.0,8.3337,8.3754,8.3128,8.3684,2628365.0
2017-10-16 09:40:00,12.04,12.05,12.02,12.03,496215.0,8.3684,8.3754,8.3545,8.3615,496215.0
2017-10-16 09:50:00,12.04,12.04,11.98,12.0,924792.0,8.3684,8.3684,8.3267,8.3406,924792.0
2017-10-16 10:00:00,11.99,12.01,11.98,12.01,1320199.0,8.3337,8.3476,8.3267,8.3476,1320199.0
2017-10-16 10:10:00,12.01,12.04,12.0,12.04,789137.0,8.3476,8.3684,8.3406,8.3684,789137.0
2017-10-16 10:20:00,12.04,12.05,12.01,12.02,1303044.0,8.3684,8.3754,8.3476,8.3545,1303044.0
2017-10-16 10:30:00,12.03,12.03,12.0,12.03,701891.0,8.3615,8.3615,8.3406,8.3615,701891.0
2017-10-16 10:40:00,12.02,12.04,12.02,12.04,513483.0,8.3545,8.3684,8.3545,8.3684,513483.0
2017-10-16 10:50:00,12.04,12.1,12.03,12.09,1369657.0,8.3684,8.4101,8.3615,8.4032,1369657.0
2017-10-16 11:00:00,12.09,12.13,12.08,12.1,1024865.0,8.4032,8.431,8.3962,8.4101,1024865.0
2017-10-16 11:10:00,12.1,12.11,12.08,12.09,431160.0,8.4101,8.4171,8.3962,8.4032,431160.0
2017-10-16 11:20:00,12.09,12.1,12.08,12.1,383350.0,8.4032,8.4101,8.3962,8.4101,383350.0
2017-10-16 11:30:00,12.1,12.1,12.06,12.07,540467.0,8.4101,8.4101,8.3823,8.3893,540467.0
2017-10-16 11:40:00,12.06,12.07,12.03,12.05,1241416.0,8.3823,8.3893,8.3615,8.3754,1241416.0
2017-10-16 11:50:00,12.05,12.07,12.04,12.04,631866.0,8.3754,8.3893,8.3684,8.3684,631866.0
2017-10-16 12:00:00,12.04,12.09,12.04,12.09,578747.0,8.3684,8.4032,8.3684,8.4032,578747.0
2017-10-16 12:10:00,12.09,12.1,12.08,12.1,235070.0,8.4032,8.4101,8.3962,8.4101,235070.0
2017-10-16 12:20:00,12.09,12.12,12.07,12.1,1436067.0,8.4032,8.424,8.3893,8.4101,1436067.0
2017-10-16 12:30:00,12.1,12.1,12.07,12.08,395821.0,8.4101,8.4101,8.3893,8.3962,395821.0
2017-10-16 12:40:00,12.08,12.1,12.07,12.1,306550.0,8.3962,8.4101,8.3893,8.4101,306550.0
2017-10-16 12:50:00,12.1,12.1,12.09,12.1,118319.0,8.4101,8.4101,8.4032,8.4101,118319.0
2017-10-16 13:00:00,12.09,12.1,12.09,12.09,203818.0,8.4032,8.4101,8.4032,8.4032,203818.0
2017-10-16 13:10:00,12.1,12.1,12.09,12.1,294973.0,8.4101,8.4101,8.4032,8.4101,294973.0
2017-10-16 13:20:00,12.1,12.1,12.07,12.08,385284.0,8.4101,8.4101,8.3893,8.3962,385284.0
2017-10-16 13:30:00,12.08,12.11,12.07,12.11,437569.0,8.3962,8.4171,8.3893,8.4171,437569.0
2017-10-16 13:40:00,12.11,12.11,12.1,12.11,142010.0,8.4171,8.4171,8.4101,8.4171,142010.0
2017-10-16 13:50:00,12.11,12.11,12.09,12.09,264956.0,8.4171,8.4171,8.4032,8.4032,264956.0
2017-10-16 14:00:00,12.1,12.1,12.09,12.1,152488.0,8.4101,8.4101,8.4032,8.4101,152488.0
2017-10-16 14:10:00,12.1,12.1,12.09,12.09,116441.0,8.4101,8.4101,8.4032,8.4032,116441.0
2017-10-16 14:20:00,12.1,12.1,12.09,12.1,161672.0,8.4101,8.4101,8.4032,8.4101,161672.0
2017-10-16 14:30:00,12.1,12.1,12.09,12.1,437975.0,8.4101,8.4101,8.4032,8.4101,437975.0
2017-10-16 14:40:00,12.1,12.1,12.09,12.1,130777.0,8.4101,8.4101,8.4032,8.4101,130777.0
2017-10-16 14:50:00,12.1,12.1,12.09,12.1,147157.0,8.4101,8.4101,8.4032,8.4101,147157.0
2017-10-16 15:00:00,12.1,12.1,12.09,12.09,427771.0,8.4101,8.4101,8.4032,8.4032,427771.0
2017-10-16 15:10:00,12.09,12.15,12.09,12.13,2099760.0,8.4032,8.4449,8.4032,8.431,2099760.0
2017-10-16 15:20:00,12.13,12.13,12.1,12.1,483122.0,8.431,8.431,8.4101,8.4101,483122.0
2017-10-16 15:30:00,12.1,12.11,12.1,12.11,352756.0,8.4101,8.4171,8.4101,8.4171,352756.0
2017-10-16 15:40:00,12.11,12.11,12.1,12.11,653609.0,8.4171,8.4171,8.4101,8.4171,653609.0
2017-10-16 15:50:00,12.11,12.12,12.1,12.12,1683176.0,8.4171,8.424,8.4101,8.424,1683176.0
2017-10-17 09:30:00,12.13,12.2,12.12,12.18,2114823.0,8.431,8.4796,8.424,8.4657,2114823.0
2017-10-17 09:40:00,12.17,12.19,12.12,12.14,2237049.0,8.4588,8.4727,8.424,8.4379,2237049.0
2017-10-17 09:50:00,12.15,12.17,12.13,12.17,2116690.0,8.4449,8.4588,8.431,8.4588,2116690.0
2017-10-17 10:00:00,12.17,12.18,12.16,12.18,677281.0,8.4588,8.4657,8.4518,8.4657,677281.0
2017-10-17 10:10:00,12.18,12.25,12.17,12.23,2929126.0,8.4657,8.5144,8.4588,8.5005,2929126.0
2017-10-17 10:20:00,12.22,12.26,12.22,12.25,1756301.0,8.4935,8.5214,8.4935,8.5144,1756301.0
2017-10-17 10:30:00,12.26,12.27,12.23,12.26,1848625.0,8.5214,8.5283,8.5005,8.5214,1848625.0
2017-10-17 10:40:00,12.26,12.27,12.22,12.24,1267094.0,8.5214,8.5283,8.4935,8.5075,1267094.0
2017-10-17 10:50:00,12.24,12.28,12.23,12.24,2373629.0,8.5075,8.5353,8.5005,8.5075,2373629.0
2017-10-17 11:00:00,12.24,12.26,12.22,12.26,1723548.0,8.5075,8.5214,8.4935,8.5214,1723548.0
2017-10-17 11:10:00,12.26,12.26,12.25,12.26,291849.0,8.5214,8.5214,8.5144,8.5214,291849.0
2017-10-17 11:20:00,12.26,12.31,12.25,12.28,2834822.0,8.5214,8.5561,8.5144,8.5353,2834822.0
2017-10-17 11:30:00,12.28,12.29,12.25,12.26,651397.0,8.5353,8.5422,8.5144,8.5214,651397.0
2017-10-17 11:40:00,12.26,12.26,12.25,12.26,312182.0,8.5214,8.5214,8.5144,8.5214,312182.0
2017-10-17 11:50:00,12.26,12.29,12.25,12.27,2314707.0,8.5214,8.5422,8.5144,8.5283,2314707.0
2017-10-17 12:00:00,12.27,12.28,12.25,12.28,845571.0,8.5283,8.5353,8.5144,8.5353,845571.0
2017-10-17 12:10:00,12.28,12.29,12.27,12.29,553475.0,8.5353,8.5422,8.5283,8.5422,553475.0
2017-10-17 12:20:00,12.28,12.29,12.25,12.25,532769.0,8.5353,8.5422,8.5144,8.5144,532769.0
2017-10-17 12:30:00,12.26,12.26,12.24,12.26,1153234.0,8.5214,8.5214,8.5075,8.5214,1153234.0
2017-10-17 12:40:00,12.26,12.27,12.25,12.27,227575.0,8.5214,8.5283,8.5144,8.5283,227575.0
2017-10-17 12:50:00,12.27,12.27,12.26,12.26,153731.0,8.5283,8.5283,8.5214,8.5214,153731.0
2017-10-17 13:00:00,12.27,12.27,12.21,12.22,2993465.0,8.5283,8.5283,8.4866,8.4935,2993465.0
2017-10-17 13:10:00,12.21,12.23,12.18,12.19,1053668.0,8.4866,8.5005,8.4657,8.4727,1053668.0
2017-10-17 13:20:00,12.18,12.2,12.18,12.2,353183.0,8.4657,8.4796,8.4657,8.4796,353183.0
2017-10-17 13:30:00,12.2,12.2,12.17,12.18,425079.0,8.4796,8.4796,8.4588,8.4657,425079.0
2017-10-17 13:40:00,12.18,12.18,12.17,12.18,192102.0,8.4657,8.4657,8.4588,8.4657,192102.0
2017-10-17 13:50:00,12.18,12.18,12.15,12.17,777321.0,8.4657,8.4657,8.4449,8.4588,777321.0
2017-10-17 14:00:00,12.17,12.18,12.16,12.17,896788.0,8.4588,8.4657,8.4518,8.4588,896788.0
2017-10-17 14:10:00,12.18,12.18,12.16,12.17,301416.0,8.4657,8.4657,8.4518,8.4588,301416.0
2017-10-17 14:20:00,12.17,12.19,12.16,12.19,594437.0,8.4588,8.4727,8.4518,8.4727,594437.0
2017-10-17 14:30:00,12.19,12.19,12.18,12.19,239611.0,8.4727,8.4727,8.4657,8.4727,239611.0
2017-10-17 14:40:00,12.19,12.19,12.18,12.19,255376.0,8.4727,8.4727,8.4657,8.4727,255376.0
2017-10-17 14:50:00,12.18,12.19,12.18,12.19,246737.0,8.4657,8.4727,8.4657,8.4727,246737.0
2017-10-17 15:00:00,12.19,12.19,12.16,12.18,1282939.0,8.4727,8.4727,8.4518,8.4657,1282939.0
2017-10-17 15:10:00,12.17,12.19,12.17,12.19,465144.0,8.4588,8.4727,8.4588,8.4727,465144.0
2017-10-17 15:20:00,12.19,12.22,12.18,12.21,2717989.0,8.4727,8.4935,8.4657,8.4866,2717989.0
2017-10-17 15:30:00,12.21,12.25,12.21,12.25,955370.0,8.4866,8.5144,8.4866,8.5144,955370.0
2017-10-17 15:40:00,12.25,12.25,12.24,12.24,1319398.0,8.5144,8.5144,8.5075,8.5075,1319398.0
2017-10-17 15:50:00,12.24,12.27,12.24,12.27,3422918.0,8.5075,8.5283,8.5075,8.5283,3422918.0
2017-10-18 09:30:00,12.28,12.35,12.26,12.33,1674957.0,8.5353,8.5839,8.5214,8.57,1674957.0
2017-10-18 09:40:00,12.33,12.33,12.25,12.26,1097079.0,8.57,8.57,8.5144,8.5214,1097079.0
2017-10-18 09:50:00,12.26,12.28,12.23,12.27,1342042.0,8.5214,8.5353,8.5005,8.5283,1342042.0
2017-10-18 10:00:00,12.26,12.29,12.23,12.25,982615.0,8.5214,8.5422,8.5005,8.5144,982615.0
2017-10-18 10:10:00,12.25,12.27,12.24,12.26,933723.0,8.5144,8.5283,8.5075,8.5214,933723.0
2017-10-18 10:20:00,12.26,12.26,12.23,12.24,572808.0,8.5214,8.5214,8.5005,8.5075,572808.0
2017-10-18 10:30:00,12.24,12.26,12.23,12.24,598414.0,8.5075,8.5214,8.5005,8.5075,598414.0
2017-10-18 10:40:00,12.23,12.25,12.23,12.23,243802.0,8.5005,8.5144,8.5005,8.5005,243802.0
2017-10-18 10:50:00,12.23,12.24,12.23,12.24,203851.0,8.5005,8.5075,8.5005,8.5075,203851.0
2017-10-18 11:00:00,12.24,12.24,12.18,12.18,994343.0,8.5075,8.5075,8.4657,8.4657,994343.0
2017-10-18 11:10:00,12.18,12.19,12.17,12.19,466839.0,8.4657,8.4727,8.4588,8.4727,466839.0
2017-10-18 11:20:00,12.18,12.21,12.18,12.21,544027.0,8.4657,8.4866,8.4657,8.4866,544027.0
2017-10-18 11:30:00,12.21,12.21,12.19,12.21,386344.0,8.4866,8.4866,8.4727,8.4866,386344.0
2017-10-18 11:40:00,12.21,12.23,12.19,12.2,1018113.0,8.4866,8.5005,8.4727,8.4796,1018113.0
2017-10-18 11:50:00,12.21,12.21,12.18,12.2,745381.0,8.4866,8.4866,8.4657,8.4796,745381.0
2017-10-18 12:00:00,12.2,12.24,12.2,12.21,1663949.0,8.4796,8.5075,8.4796,8.4866,1663949.0
2017-10-18 12:10:00,12.21,12.21,12.2,12.2,206799.0,8.4866,8.4866,8.4796,8.4796,206799.0
2017-10-18 12:20:00,12.2,12.22,12.2,12.2,496517.0,8.4796,8.4935,8.4796,8.4796,496517.0
2017-10-18 12:30:00,12.2,12.23,12.2,12.23,339773.0,8.4796,8.5005,8.4796,8.5005,339773.0
2017-10-18 12:40:00,12.23,12.23,12.22,12.22,197786.0,8.5005,8.5005,8.4935,8.4935,197786.0
2017-10-18 12:50:00,12.23,12.23,12.2,12.21,372905.0,8.5005,8.5005,8.4796,8.4866,372905.0
2017-10-18 13:00:00,12.2,12.22,12.2,12.21,304431.0,8.4796,8.4935,8.4796,8.4866,304431.0
2017-10-18 13:10:00,12.21,12.23,12.2,12.21,519720.0,8.4866,8.5005,8.4796,8.4866,519720.0
2017-10-18 13:20:00,12.22,12.23,12.21,12.22,441138.0,8.4935,8.5005,8.4866,8.4935,441138.0
2017-10-18 13:30:00,12.22,12.23,12.21,12.21,361677.0,8.4935,8.5005,8.4866,8.4866,361677.0
2017-10-18 13:40:00,12.21,12.23,12.21,12.22,273836.0,8.4866,8.5005,8.4866,8.4935,273836.0
2017-10-18 13:50:00,12.21,12.23,12.2,12.22,545637.0,8.4866,8.5005,8.4796,8.4935,545637.0
2017-10-18 14:00:00,12.21,12.22,12.21,12.21,155917.0,8.4866,8.4935,8.4866,8.4866,155917.0
2017-10-18 14:10:00,12.21,12.22,12.2,12.21,152125.0,8.4866,8.4935,8.4796,8.4866,152125.0
2017-10-18 14:20:00,12.2,12.21,12.2,12.21,199648.0,8.4796,8.4866,8.4796,8.4866,199648.0
2017-10-18 14:30:00,12.21,12.23,12.2,12.21,474710.0,8.4866,8.5005,8.4796,8.4866,474710.0
2017-10-18 14:40:00,12.22,12.22,12.2,12.22,381950.0,8.4935,8.4935,8.4796,8.4935,381950.0
2017-10-18 14:50:00,12.21,12.23,12.2,12.21,540082.0,8.4866,8.5005,8.4796,8.4866,540082.0
2017-10-18 15:00:00,12.21,12.23,12.2,12.21,874084.0,8.4866,8.5005,8.4796,8.4866,874084.0
2017-10-18 15:10:00,12.22,12.22,12.19,12.2,686827.0,8.4935,8.4935,8.4727,8.4796,686827.0
2017-10-18 15:20:00,12.2,12.21,12.19,12.21,335521.0,8.4796,8.4866,8.4727,8.4866,335521.0
2017-10-18 15:30:00,12.21,12.21,12.2,12.21,314437.0,8.4866,8.4866,8.4796,8.4866,314437.0
2017-10-18 15:40:00,12.21,12.23,12.2,12.21,1841917.0,8.4866,8.5005,8.4796,8.4866,1841917.0
2017-10-18 15:50:00,12.21,12.21,12.18,12.19,2380783.0,8.4866,8.4866,8.4657,8.4727,2380783.0
2017-10-19 09:30:00,12.14,12.15,12.07,12.08,2061779.0,8.4379,8.4449,8.3893,8.3962,2061779.0
2017-10-19 09:40:00,12.09,12.09,12.06,12.09,1043499.0,8.4032,8.4032,8.3823,8.4032,1043499.0
2017-10-19 09:50:00,12.08,12.09,12.05,12.07,843352.0,8.3962,8.4032,8.3754,8.3893,843352.0
2017-10-19 10:00:00,12.06,12.09,12.06,12.09,948275.0,8.3823,8.4032,8.3823,8.4032,948275.0
2017-10-19 10:10:00,12.09,12.09,12.06,12.09,799686.0,8.4032,8.4032,8.3823,8.4032,799686.0
2017-10-19 10:20:00,12.09,12.1,12.08,12.1,552919.0,8.4032,8.4101,8.3962,8.4101,552919.0
2017-10-19 10:30:00,12.1,12.15,12.09,12.13,1277606.0,8.4101,8.4449,8.4032,8.431,1277606.0
2017-10-19 10:40:00,12.13,12.13,12.1,12.13,750025.0,8.431,8.431,8.4101,8.431,750025.0
2017-10-19 10:50:00,12.13,12.15,12.12,12.13,1030187.0,8.431,8.4449,8.424,8.431,1030187.0
2017-10-19 11:00:00,12.13,12.13,12.1,12.12,779393.0,8.431,8.431,8.4101,8.424,779393.0
2017-10-19 11:10:00,12.12,12.14,12.11,12.13,312487.0,8.424,8.4379,8.4171,8.431,312487.0
2017-10-19 11:20:00,12.13,12.14,12.11,12.12,512917.0,8.431,8.4379,8.4171,8.424,512917.0
2017-10-19 11:30:00,12.12,12.14,12.11,12.13,460734.0,8.424,8.4379,8.4171,8.431,460734.0
2017-10-19 11:40:00,12.13,12.16,12.12,12.14,797650.0,8.431,8.4518,8.424,8.4379,797650.0
2017-10-19 11:50:00,12.15,12.16,12.14,12.15,453918.0,8.4449,8.4518,8.4379,8.4449,453918.0
2017-10-19 12:00:00,12.14,12.15,12.13,12.13,575538.0,8.4379,8.4449,8.431,8.431,575538.0
2017-10-19 12:10:00,12.13,12.15,12.13,12.15,284263.0,8.431,8.4449,8.431,8.4449,284263.0
2017-10-19 12:20:00,12.15,12.17,12.14,12.17,400229.0,8.4449,8.4588,8.4379,8.4588,400229.0
2017-10-19 12:30:00,12.17,12.17,12.16,12.17,160891.0,8.4588,8.4588,8.4518,8.4588,160891.0
2017-10-19 12:40:00,12.17,12.2,12.16,12.19,387719.0,8.4588,8.4796,8.4518,8.4727,387719.0
2017-10-19 12:50:00,12.2,12.21,12.19,12.2,528273.0,8.4796,8.4866,8.4727,8.4796,528273.0
2017-10-19 13:00:00,12.2,12.22,12.19,12.21,505614.0,8.4796,8.4935,8.4727,8.4866,505614.0
2017-10-19 13:10:00,12.2,12.22,12.2,12.21,213286.0,8.4796,8.4935,8.4796,8.4866,213286.0
2017-10-19 13:20:00,12.21,12.23,12.2,12.2,503234.0,8.4866,8.5005,8.4796,8.4796,503234.0
2017-10-19 13:30:00,12.2,12.22,12.2,12.21,280766.0,8.4796,8.4935,8.4796,8.4866,280766.0
2017-10-19 13:40:00,12.21,12.22,12.21,12.21,216270.0,8.4866,8.4935,8.4866,8.4866,216270.0
2017-10-19 13:50:00,12.21,12.22,12.21,12.21,141116.0,8.4866,8.4935,8.4866,8.4866,141116.0
2017-10-19 14:00:00,12.22,12.22,12.21,12.21,170009.0,8.4935,8.4935,8.4866,8.4866,170009.0
2017-10-19 14:10:00,12.21,12.23,12.21,12.23,464903.0,8.4866,8.5005,8.4866,8.5005,464903.0
2017-10-19 14:20:00,12.22,12.24,12.22,12.24,484920.0,8.4935,8.5075,8.4935,8.5075,484920.0
2017-10-19 14:30:00,12.23,12.25,12.22,12.24,718107.0,8.5005,8.5144,8.4935,8.5075,718107.0
2017-10-19 14:40:00,12.24,12.25,12.23,12.24,569613.0,8.5075,8.5144,8.5005,8.5075,569613.0
2017-10-19 14:50:00,12.24,12.24,12.22,12.23,433164.0,8.5075,8.5075,8.4935,8.5005,433164.0
2017-10-19 15:00:00,12.22,12.24,12.22,12.24,514774.0,8.4935,8.5075,8.4935,8.5075,514774.0
2017-10-19 15:10:00,12.24,12.24,12.23,12.24,386504.0,8.5075,8.5075,8.5005,8.5075,386504.0
2017-10-19 15:20:00,12.24,12.25,12.23,12.25,356453.0,8.5075,8.5144,8.5005,8.5144,356453.0
2017-10-19 15:30:00,12.25,12.25,12.22,12.22,865342.0,8.5144,8.5144,8.4935,8.4935,865342.0
2017-10-19 15:40:00,12.23,12.24,12.21,12.21,2833351.0,8.5005,8.5075,8.4866,8.4866,2833351.0
2017-10-19 15:50:00,12.21,12.23,12.21,12.23,2018283.0,8.4866,8.5005,8.4866,8.5005,2018283.0
2017-10-20 09:30:00,12.12,12.12,12.03,12.05,2623818.0,8.5285,8.5285,8.4651,8.4792,2623818.0
2017-10-20 09:40:00,12.04,12.05,12.02,12.03,1359760.0,8.4722,8.4792,8.4581,8.4651,1359760.0
2017-10-20 09:50:00,12.03,12.04,12.0,12.01,1151933.0,8.4651,8.4722,8.444,8.4511,1151933.0
2017-10-20 10:00:00,12.02,12.04,12.01,12.04,782591.0,8.4581,8.4722,8.4511,8.4722,782591.0
2017-10-20 10:10:00,12.04,12.04,12.03,12.03,422821.0,8.4722,8.4722,8.4651,8.4651,422821.0
2017-10-20 10:20:00,12.03,12.04,12.0,12.01,992157.0,8.4651,8.4722,8.444,8.4511,992157.0
2017-10-20 10:30:00,12.02,12.02,12.01,12.02,231281.0,8.4581,8.4581,8.4511,8.4581,231281.0
2017-10-20 10:40:00,12.02,12.05,12.01,12.04,701602.0,8.4581,8.4792,8.4511,8.4722,701602.0
2017-10-20 10:50:00,12.04,12.05,12.04,12.04,304481.0,8.4722,8.4792,8.4722,8.4722,304481.0
2017-10-20 11:00:00,12.04,12.05,12.04,12.04,379702.0,8.4722,8.4792,8.4722,8.4722,379702.0
2017-10-20 11:10:00,12.04,12.05,12.04,12.05,325900.0,8.4722,8.4792,8.4722,8.4792,325900.0
2017-10-20 11:20:00,12.04,12.05,12.04,12.04,185995.0,8.4722,8.4792,8.4722,8.4722,185995.0
2017-10-20 11:30:00,12.04,12.05,12.04,12.04,238019.0,8.4722,8.4792,8.4722,8.4722,238019.0
2017-10-20 11:40:00,12.04,12.05,12.04,12.04,167501.0,8.4722,8.4792,8.4722,8.4722,167501.0
2017-10-20 11:50:00,12.04,12.09,12.04,12.09,1938539.0,8.4722,8.5074,8.4722,8.5074,1938539.0
2017-10-20 12:00:00,12.09,12.1,12.06,12.07,739088.0,8.5074,8.5144,8.4863,8.4933,739088.0
2017-10-20 12:10:00,12.06,12.08,12.06,12.08,455404.0,8.4863,8.5003,8.4863,8.5003,455404.0
2017-10-20 12:20:00,12.08,12.08,12.06,12.06,372494.0,8.5003,8.5003,8.4863,8.4863,372494.0
2017-10-20 12:30:00,12.07,12.07,12.06,12.06,114698.0,8.4933,8.4933,8.4863,8.4863,114698.0
2017-10-20 12:40:00,12.07,12.07,12.06,12.06,411160.0,8.4933,8.4933,8.4863,8.4863,411160.0
2017-10-20 12:50:00,12.06,12.08,12.06,12.07,484641.0,8.4863,8.5003,8.4863,8.4933,484641.0
2017-10-20 13:00:00,12.08,12.09,12.07,12.09,263778.0,8.5003,8.5074,8.4933,8.5074,263778.0
2017-10-20 13:10:00,12.09,12.1,12.08,12.1,366434.0,8.5074,8.5144,8.5003,8.5144,366434.0
2017-10-20 13:20:00,12.1,12.1,12.09,12.1,136942.0,8.5144,8.5144,8.5074,8.5144,136942.0
2017-10-20 13:30:00,12.1,12.14,12.09,12.13,1717524.0,8.5144,8.5425,8.5074,8.5355,1717524.0
2017-10-20 13:40:00,12.13,12.14,12.13,12.14,138467.0,8.5355,8.5425,8.5355,8.5425,138467.0
2017-10-20 13:50:00,12.13,12.14,12.11,12.12,505396.0,8.5355,8.5425,8.5214,8.5285,505396.0
2017-10-20 14:00:00,12.12,12.12,12.11,12.11,132395.0,8.5285,8.5285,8.5214,8.5214,132395.0
2017-10-20 14:10:00,12.12,12.12,12.11,12.12,152633.0,8.5285,8.5285,8.5214,8.5285,152633.0
2017-10-20 14:20:00,12.12,12.13,12.11,12.12,525725.0,8.5285,8.5355,8.5214,8.5285,525725.0
2017-10-20 14:30:00,12.13,12.13,12.12,12.12,147348.0,8.5355,8.5355,8.5285,8.5285,147348.0
2017-10-20 14:40:00,12.13,12.13,12.1,12.12,561512.0,8.5355,8.5355,8.5144,8.5285,561512.0
2017-10-20 14:50:00,12.12,12.12,12.1,12.1,433100.0,8.5285,8.5285,8.5144,8.5144,433100.0
2017-10-20 15:00:00,12.1,12.11,12.1,12.1,253612.0,8.5144,8.5214,8.5144,8.5144,253612.0
2017-10-20 15:10:00,12.1,12.11,12.08,12.1,1159339.0,8.5144,8.5214,8.5003,8.5144,1159339.0
2017-10-20 15:20:00,12.1,12.1,12.09,12.09,390361.0,8.5144,8.5144,8.5074,8.5074,390361.0
2017-10-20 15:30:00,12.1,12.1,12.08,12.09,526292.0,8.5144,8.5144,8.5003,8.5074,526292.0
2017-10-20 15:40:00,12.09,12.09,12.08,12.08,549347.0,8.5074,8.5074,8.5003,8.5003,549347.0
2017-10-20 15:50:00,12.09,12.1,12.08,12.1,1775298.0,8.5074,8.5144,8.5003,8.5144,1775298.0
2017-10-23 09:30:00,12.11,12.19,12.08,12.14,2157914.0,8.5214,8.5777,8.5003,8.5425,2157914.0
2017-10-23 09:40:00,12.14,12.17,12.12,12.17,586289.0,8.5425,8.5637,8.5285,8.5637,586289.0
2017-10-23 09:50:00,12.17,12.17,12.15,12.17,513363.0,8.5637,8.5637,8.5496,8.5637,513363.0
2017-10-23 10:00:00,12.17,12.17,12.15,12.16,555920.0,8.5637,8.5637,8.5496,8.5566,555920.0
2017-10-23 10:10:00,12.17,12.17,12.15,12.16,387803.0,8.5637,8.5637,8.5496,8.5566,387803.0
2017-10-23 10:20:00,12.16,12.16,12.14,12.14,305863.0,8.5566,8.5566,8.5425,8.5425,305863.0
2017-10-23 10:30:00,12.14,12.16,12.14,12.15,357204.0,8.5425,8.5566,8.5425,8.5496,357204.0
2017-10-23 10:40:00,12.15,12.16,12.14,12.15,559693.0,8.5496,8.5566,8.5425,8.5496,559693.0
2017-10-23 10:50:00,12.15,12.15,12.14,12.15,155657.0,8.5496,8.5496,8.5425,8.5496,155657.0
2017-10-23 11:00:00,12.15,12.16,12.13,12.15,685749.0,8.5496,8.5566,8.5355,8.5496,685749.0
2017-10-23 11:10:00,12.16,12.16,12.12,12.12,465393.0,8.5566,8.5566,8.5285,8.5285,465393.0
2017-10-23 11:20:00,12.12,12.14,12.11,12.14,708062.0,8.5285,8.5425,8.5214,8.5425,708062.0
2017-10-23 11:30:00,12.14,12.14,12.1,12.1,515228.0,8.5425,8.5425,8.5144,8.5144,515228.0
2017-10-23 11:40:00,12.11,12.12,12.1,12.12,525256.0,8.5214,8.5285,8.5144,8.5285,525256.0
2017-10-23 11:50:00,12.12,12.12,12.11,12.12,242278.0,8.5285,8.5285,8.5214,8.5285,242278.0
2017-10-23 12:00:00,12.12,12.12,12.1,12.11,183920.0,8.5285,8.5285,8.5144,8.5214,183920.0
2017-10-23 12:10:00,12.11,12.11,12.1,12.11,188123.0,8.5214,8.5214,8.5144,8.5214,188123.0
2017-10-23 12:20:00,12.1,12.11,12.1,12.1,237054.0,8.5144,8.5214,8.5144,8.5144,237054.0
2017-10-23 12:30:00,12.11,12.12,12.1,12.11,519558.0,8.5214,8.5285,8.5144,8.5214,519558.0
2017-10-23 12:40:00,12.11,12.12,12.1,12.11,292609.0,8.5214,8.5285,8.5144,8.5214,292609.0
2017-10-23 12:50:00,12.11,12.11,12.09,12.09,540581.0,8.5214,8.5214,8.5074,8.5074,540581.0
2017-10-23 13:00:00,12.09,12.11,12.09,12.11,186439.0,8.5074,8.5214,8.5074,8.5214,186439.0
2017-10-23 13:10:00,12.1,12.11,12.09,12.1,179340.0,8.5144,8.5214,8.5074,8.5144,179340.0
2017-10-23 13:20:00,12.09,12.12,12.09,12.12,312020.0,8.5074,8.5285,8.5074,8.5285,312020.0
2017-10-23 13:30:00,12.12,12.12,12.09,12.1,418507.0,8.5285,8.5285,8.5074,8.5144,418507.0
2017-10-23 13:40:00,12.1,12.11,12.09,12.09,355855.0,8.5144,8.5214,8.5074,8.5074,355855.0
2017-10-23 13:50:00,12.1,12.1,12.09,12.1,110610.0,8.5144,8.5144,8.5074,8.5144,110610.0
2017-10-23 14:00:00,12.1,12.1,12.09,12.1,138891.0,8.5144,8.5144,8.5074,8.5144,138891.0
2017-10-23 14:10:00,12.1,12.1,12.08,12.09,339123.0,8.5144,8.5144,8.5003,8.5074,339123.0
2017-10-23 14:20:00,12.09,12.1,12.08,12.1,447979.0,8.5074,8.5144,8.5003,8.5144,447979.0
2017-10-23 14:30:00,12.1,12.1,12.09,12.1,278525.0,8.5144,8.5144,8.5074,8.5144,278525.0
2017-10-23 14:40:00,12.1,12.1,12.08,12.09,391703.0,8.5144,8.5144,8.5003,8.5074,391703.0
2017-10-23 14:50:00,12.09,12.09,12.08,12.09,144671.0,8.5074,8.5074,8.5003,8.5074,144671.0
2017-10-23 15:00:00,12.09,12.09,12.07,12.08,294840.0,8.5074,8.5074,8.4933,8.5003,294840.0
2017-10-23 15:10:00,12.08,12.08,12.05,12.07,1496801.0,8.5003,8.5003,8.4792,8.4933,1496801.0
2017-10-23 15:20:00,12.08,12.08,12.05,12.06,718983.0,8.5003,8.5003,8.4792,8.4863,718983.0
2017-10-23 15:30:00,12.06,12.07,12.04,12.04,460273.0,8.4863,8.4933,8.4722,8.4722,460273.0
2017-10-23 15:40:00,12.04,12.06,12.04,12.06,943976.0,8.4722,8.4863,8.4722,8.4863,943976.0
2017-10-23 15:50:00,12.05,12.06,12.04,12.05,1796076.0,8.4792,8.4863,8.4722,8.4792,1796076.0
2017-10-24 09:30:00,12.11,12.26,12.11,12.22,3759801.0,8.5214,8.627,8.5214,8.5988,3759801.0
2017-10-24 09:40:00,12.22,12.25,12.18,12.21,2188561.0,8.5988,8.62,8.5707,8.5918,2188561.0
2017-10-24 09:50:00,12.21,12.24,12.2,12.2,1074689.0,8.5918,8.6129,8.5848,8.5848,1074689.0
2017-10-24 10:00:00,12.21,12.21,12.17,12.17,1212505.0,8.5918,8.5918,8.5637,8.5637,1212505.0
2017-10-24 10:10:00,12.17,12.19,12.17,12.18,832590.0,8.5637,8.5777,8.5637,8.5707,832590.0
2017-10-24 10:20:00,12.18,12.25,12.17,12.23,2498397.0,8.5707,8.62,8.5637,8.6059,2498397.0
2017-10-24 10:30:00,12.23,12.24,12.09,12.1,2516456.0,8.6059,8.6129,8.5074,8.5144,2516456.0
2017-10-24 10:40:00,12.1,12.16,12.1,12.16,1123236.0,8.5144,8.5566,8.5144,8.5566,1123236.0
2017-10-24 10:50:00,12.15,12.17,12.14,12.17,773564.0,8.5496,8.5637,8.5425,8.5637,773564.0
2017-10-24 11:00:00,12.17,12.19,12.14,12.17,992934.0,8.5637,8.5777,8.5425,8.5637,992934.0
2017-10-24 11:10:00,12.18,12.2,12.17,12.17,970811.0,8.5707,8.5848,8.5637,8.5637,970811.0
2017-10-24 11:20:00,12.18,12.19,12.15,12.16,585352.0,8.5707,8.5777,8.5496,8.5566,585352.0
2017-10-24 11:30:00,12.16,12.19,12.15,12.17,760971.0,8.5566,8.5777,8.5496,8.5637,760971.0
2017-10-24 11:40:00,12.18,12.19,12.16,12.19,360294.0,8.5707,8.5777,8.5566,8.5777,360294.0
2017-10-24 11:50:00,12.19,12.2,12.18,12.19,507453.0,8.5777,8.5848,8.5707,8.5777,507453.0
2017-10-24 12:00:00,12.19,12.19,12.17,12.19,280768.0,8.5777,8.5777,8.5637,8.5777,280768.0
2017-10-24 12:10:00,12.19,12.2,12.18,12.2,383295.0,8.5777,8.5848,8.5707,8.5848,383295.0
2017-10-24 12:20:00,12.2,12.21,12.19,12.2,403636.0,8.5848,8.5918,8.5777,8.5848,403636.0
2017-10-24 12:30:00,12.2,12.2,12.19,12.2,164593.0,8.5848,8.5848,8.5777,8.5848,164593.0
2017-10-24 12:40:00,12.2,12.21,12.18,12.2,369917.0,8.5848,8.5918,8.5707,8.5848,369917.0
2017-10-24 12:50:00,12.2,12.21,12.19,12.2,308843.0,8.5848,8.5918,8.5777,8.5848,308843.0
2017-10-24 13:00:00,12.2,12.2,12.19,12.2,134068.0,8.5848,8.5848,8.5777,8.5848,134068.0
2017-10-24 13:10:00,12.2,12.21,12.19,12.21,290461.0,8.5848,8.5918,8.5777,8.5918,290461.0
2017-10-24 13:20:00,12.21,12.22,12.19,12.2,527705.0,8.5918,8.5988,8.5777,8.5848,527705.0
2017-10-24 13:30:00,12.19,12.2,12.19,12.2,186738.0,8.5777,8.5848,8.5777,8.5848,186738.0
2017-10-24 13:40:00,12.2,12.2,12.19,12.2,153801.0,8.5848,8.5848,8.5777,8.5848,153801.0
2017-10-24 13:50:00,12.2,12.21,12.19,12.19,377702.0,8.5848,8.5918,8.5777,8.5777,377702.0
2017-10-24 14:00:00,12.19,12.21,12.19,12.21,274860.0,8.5777,8.5918,8.5777,8.5918,274860.0
2017-10-24 14:10:00,12.21,12.22,12.2,12.21,386126.0,8.5918,8.5988,8.5848,8.5918,386126.0
2017-10-24 14:20:00,12.21,12.22,12.2,12.2,364101.0,8.5918,8.5988,8.5848,8.5848,364101.0
2017-10-24 14:30:00,12.21,12.21,12.2,12.2,150828.0,8.5918,8.5918,8.5848,8.5848,150828.0
2017-10-24 14:40:00,12.21,12.21,12.2,12.2,469103.0,8.5918,8.5918,8.5848,8.5848,469103.0
2017-10-24 14:50:00,12.21,12.21,12.19,12.21,550503.0,8.5918,8.5918,8.5777,8.5918,550503.0
2017-10-24 15:00:00,12.21,12.22,12.19,12.2,793346.0,8.5918,8.5988,8.5777,8.5848,793346.0
2017-10-24 15:10:00,12.2,12.2,12.18,12.19,355157.0,8.5848,8.5848,8.5707,8.5777,355157.0
2017-10-24 15:20:00,12.19,12.19,12.16,12.17,576973.0,8.5777,8.5777,8.5566,8.5637,576973.0
2017-10-24 15:30:00,12.17,12.2,12.16,12.2,768240.0,8.5637,8.5848,8.5566,8.5848,768240.0
2017-10-24 15:40:00,12.2,12.2,12.18,12.19,615359.0,8.5848,8.5848,8.5707,8.5777,615359.0
2017-10-24 15:50:00,12.19,12.2,12.18,12.19,1998603.0,8.5777,8.5848,8.5707,8.5777,1998603.0
2017-10-25 09:30:00,12.15,12.15,12.06,12.07,1479436.0,8.5496,8.5496,8.4863,8.4933,1479436.0
2017-10-25 09:40:00,12.07,12.11,12.04,12.11,1636780.0,8.4933,8.5214,8.4722,8.5214,1636780.0
2017-10-25 09:50:00,12.11,12.13,12.08,12.12,821953.0,8.5214,8.5355,8.5003,8.5285,821953.0
2017-10-25 10:00:00,12.12,12.13,12.08,12.1,903699.0,8.5285,8.5355,8.5003,8.5144,903699.0
2017-10-25 10:10:00,12.1,12.12,12.07,12.08,1256593.0,8.5144,8.5285,8.4933,8.5003,1256593.0
2017-10-25 10:20:00,12.07,12.1,12.06,12.08,1347151.0,8.4933,8.5144,8.4863,8.5003,1347151.0
2017-10-25 10:30:00,12.08,12.08,12.01,12.04,1549575.0,8.5003,8.5003,8.4511,8.4722,1549575.0
2017-10-25 10:40:00,12.04,12.04,12.01,12.03,748038.0,8.4722,8.4722,8.4511,8.4651,748038.0
2017-10-25 10:50:00,12.03,12.06,12.02,12.04,763157.0,8.4651,8.4863,8.4581,8.4722,763157.0
2017-10-25 11:00:00,12.04,12.04,12.0,12.0,1111570.0,8.4722,8.4722,8.444,8.444,1111570.0
2017-10-25 11:10:00,12.0,12.01,11.98,11.99,1152373.0,8.444,8.4511,8.43,8.437,1152373.0
2017-10-25 11:20:00,11.99,12.0,11.98,12.0,648856.0,8.437,8.444,8.43,8.444,648856.0
2017-10-25 11:30:00,12.0,12.05,11.99,12.03,1109229.0,8.444,8.4792,8.437,8.4651,1109229.0
2017-10-25 11:40:00,12.04,12.04,12.01,12.02,705166.0,8.4722,8.4722,8.4511,8.4581,705166.0
2017-10-25 11:50:00,12.02,12.02,12.0,12.01,735184.0,8.4581,8.4581,8.444,8.4511,735184.0
2017-10-25 12:00:00,12.01,12.01,11.98,12.0,1212914.0,8.4511,8.4511,8.43,8.444,1212914.0
2017-10-25 12:10:00,12.0,12.0,11.98,11.99,1165718.0,8.444,8.444,8.43,8.437,1165718.0
2017-10-25 12:20:00,11.99,11.99,11.97,11.99,1082525.0,8.437,8.437,8.4229,8.437,1082525.0
2017-10-25 12:30:00,11.99,11.99,11.97,11.99,541311.0,8.437,8.437,8.4229,8.437,541311.0
2017-10-25 12:40:00,11.98,12.01,11.97,11.98,745223.0,8.43,8.4511,8.4229,8.43,745223.0
2017-10-25 12:50:00,11.98,12.02,11.97,12.01,913954.0,8.43,8.4581,8.4229,8.4511,913954.0
2017-10-25 13:00:00,12.01,12.01,11.98,12.0,687854.0,8.4511,8.4511,8.43,8.444,687854.0
2017-10-25 13:10:00,12.0,12.01,11.99,12.0,623978.0,8.444,8.4511,8.437,8.444,623978.0
2017-10-25 13:20:00,12.0,12.01,12.0,12.01,185016.0,8.444,8.4511,8.444,8.4511,185016.0
2017-10-25 13:30:00,12.0,12.02,12.0,12.02,369537.0,8.444,8.4581,8.444,8.4581,369537.0
2017-10-25 13:40:00,12.02,12.05,12.01,12.04,689635.0,8.4581,8.4792,8.4511,8.4722,689635.0
2017-10-25 13:50:00,12.04,12.07,12.03,12.06,636242.0,8.4722,8.4933,8.4651,8.4863,636242.0
2017-10-25 14:00:00,12.06,12.08,12.05,12.07,734168.0,8.4863,8.5003,8.4792,8.4933,734168.0
2017-10-25 14:10:00,12.07,12.08,12.04,12.05,982602.0,8.4933,8.5003,8.4722,8.4792,982602.0
2017-10-25 14:20:00,12.05,12.07,12.05,12.06,411741.0,8.4792,8.4933,8.4792,8.4863,411741.0
2017-10-25 14:30:00,12.07,12.07,12.05,12.06,276435.0,8.4933,8.4933,8.4792,8.4863,276435.0
2017-10-25 14:40:00,12.05,12.07,12.04,12.07,743856.0,8.4792,8.4933,8.4722,8.4933,743856.0
2017-10-25 14:50:00,12.07,12.07,12.02,12.02,1075435.0,8.4933,8.4933,8.4581,8.4581,1075435.0
2017-10-25 15:00:00,12.03,12.04,12.02,12.04,442141.0,8.4651,8.4722,8.4581,8.4722,442141.0
2017-10-25 15:10:00,12.04,12.04,12.03,12.04,249404.0,8.4722,8.4722,8.4651,8.4722,249404.0
2017-10-25 15:20:00,12.03,12.05,12.03,12.04,747372.0,8.4651,8.4792,8.4651,8.4722,747372.0
2017-10-25 15:30:00,12.04,12.04,12.0,12.0,1028670.0,8.4722,8.4722,8.444,8.444,1028670.0
2017-10-25 15:40:00,12.01,12.01,12.0,12.0,866048.0,8.4511,8.4511,8.444,8.444,866048.0
2017-10-25 15:50:00,12.01,12.09,12.0,12.06,5388800.0,8.4511,8.5074,8.444,8.4863,5388800.0
2017-10-26 09:30:00,12.2,12.34,12.14,12.16,5111548.0,8.5848,8.6833,8.5425,8.5566,5111548.0
2017-10-26 09:40:00,12.16,12.28,12.15,12.26,1914417.0,8.5566,8.6411,8.5496,8.627,1914417.0
2017-10-26 09:50:00,12.25,12.28,12.22,12.25,2782919.0,8.62,8.6411,8.5988,8.62,2782919.0
2017-10-26 10:00:00,12.26,12.27,12.14,12.15,1602404.0,8.627,8.634,8.5425,8.5496,1602404.0
2017-10-26 10:10:00,12.15,12.19,12.14,12.16,1389206.0,8.5496,8.5777,8.5425,8.5566,1389206.0
2017-10-26 10:20:00,12.16,12.19,12.13,12.18,1208333.0,8.5566,8.5777,8.5355,8.5707,1208333.0
2017-10-26 10:30:00,12.18,12.19,12.17,12.18,499657.0,8.5707,8.5777,8.5637,8.5707,499657.0
2017-10-26 10:40:00,12.18,12.19,12.12,12.13,779746.0,8.5707,8.5777,8.5285,8.5355,779746.0
2017-10-26 10:50:00,12.12,12.13,12.06,12.09,2285112.0,8.5285,8.5355,8.4863,8.5074,2285112.0
2017-10-26 11:00:00,12.09,12.16,12.08,12.14,1241486.0,8.5074,8.5566,8.5003,8.5425,1241486.0
2017-10-26 11:10:00,12.15,12.17,12.12,12.12,773647.0,8.5496,8.5637,8.5285,8.5285,773647.0
2017-10-26 11:20:00,12.12,12.15,12.12,12.15,541284.0,8.5285,8.5496,8.5285,8.5496,541284.0
2017-10-26 11:30:00,12.15,12.17,12.13,12.13,720738.0,8.5496,8.5637,8.5355,8.5355,720738.0
2017-10-26 11:40:00,12.13,12.15,12.13,12.14,285784.0,8.5355,8.5496,8.5355,8.5425,285784.0
2017-10-26 11:50:00,12.14,12.15,12.13,12.15,471443.0,8.5425,8.5496,8.5355,8.5496,471443.0
2017-10-26 12:00:00,12.15,12.15,12.13,12.13,409997.0,8.5496,8.5496,8.5355,8.5355,409997.0
2017-10-26 12:10:00,12.13,12.16,12.13,12.15,446703.0,8.5355,8.5566,8.5355,8.5496,446703.0
2017-10-26 12:20:00,12.15,12.15,12.12,12.13,429515.0,8.5496,8.5496,8.5285,8.5355,429515.0
2017-10-26 12:30:00,12.13,12.15,12.12,12.15,452902.0,8.5355,8.5496,8.5285,8.5496,452902.0
2017-10-26 12:40:00,12.15,12.15,12.13,12.15,589070.0,8.5496,8.5496,8.5355,8.5496,589070.0
2017-10-26 12:50:00,12.15,12.18,12.14,12.17,705307.0,8.5496,8.5707,8.5425,8.5637,705307.0
2017-10-26 13:00:00,12.17,12.18,12.16,12.17,298168.0,8.5637,8.5707,8.5566,8.5637,298168.0
2017-10-26 13:10:00,12.17,12.2,12.17,12.2,463404.0,8.5637,8.5848,8.5637,8.5848,463404.0
2017-10-26 13:20:00,12.19,12.22,12.19,12.21,602204.0,8.5777,8.5988,8.5777,8.5918,602204.0
2017-10-26 13:30:00,12.2,12.22,12.19,12.21,729670.0,8.5848,8.5988,8.5777,8.5918,729670.0
2017-10-26 13:40:00,12.22,12.23,12.21,12.22,288837.0,8.5988,8.6059,8.5918,8.5988,288837.0
2017-10-26 13:50:00,12.22,12.23,12.2,12.22,626554.0,8.5988,8.6059,8.5848,8.5988,626554.0
2017-10-26 14:00:00,12.22,12.22,12.21,12.21,300312.0,8.5988,8.5988,8.5918,8.5918,300312.0
2017-10-26 14:10:00,12.21,12.22,12.2,12.21,608112.0,8.5918,8.5988,8.5848,8.5918,608112.0
2017-10-26 14:20:00,12.21,12.22,12.2,12.21,381129.0,8.5918,8.5988,8.5848,8.5918,381129.0
2017-10-26 14:30:00,12.21,12.22,12.2,12.21,500995.0,8.5918,8.5988,8.5848,8.5918,500995.0
2017-10-26 14:40:00,12.22,12.22,12.21,12.21,204162.0,8.5988,8.5988,8.5918,8.5918,204162.0
2017-10-26 14:50:00,12.21,12.22,12.21,12.22,223327.0,8.5918,8.5988,8.5918,8.5988,223327.0
2017-10-26 15:00:00,12.22,12.22,12.21,12.22,268366.0,8.5988,8.5988,8.5918,8.5988,268366.0
2017-10-26 15:10:00,12.21,12.22,12.21,12.21,380428.0,8.5918,8.5988,8.5918,8.5918,380428.0
2017-10-26 15:20:00,12.21,12.22,12.19,12.2,1075573.0,8.5918,8.5988,8.5777,8.5848,1075573.0
2017-10-26 15:30:00,12.2,12.22,12.19,12.21,1050739.0,8.5848,8.5988,8.5777,8.5918,1050739.0
2017-10-26 15:40:00,12.21,12.22,12.21,12.22,916442.0,8.5918,8.5988,8.5918,8.5988,916442.0
2017-10-26 15:50:00,12.21,12.28,12.21,12.27,6670258.0,8.5918,8.6411,8.5918,8.634,6670258.0
2017-10-27 09:30:00,12.23,12.24,12.03,12.09,2634095.0,8.6059,8.6129,8.4651,8.5074,2634095.0
2017-10-27 09:40:00,12.09,12.11,12.06,12.09,1532833.0,8.5074,8.5214,8.4863,8.5074,1532833.0
2017-10-27 09:50:00,12.1,12.1,12.06,12.07,1286544.0,8.5144,8.5144,8.4863,8.4933,1286544.0
2017-10-27 10:00:00,12.07,12.12,12.06,12.1,757313.0,8.4933,8.5285,8.4863,8.5144,757313.0
2017-10-27 10:10:00,12.1,12.1,12.04,12.07,1083641.0,8.5144,8.5144,8.4722,8.4933,1083641.0
2017-10-27 10:20:00,12.07,12.08,12.01,12.04,1517129.0,8.4933,8.5003,8.4511,8.4722,1517129.0
2017-10-27 10:30:00,12.05,12.1,12.04,12.09,1291711.0,8.4792,8.5144,8.4722,8.5074,1291711.0
2017-10-27 10:40:00,12.09,12.1,12.04,12.08,1240073.0,8.5074,8.5144,8.4722,8.5003,1240073.0
2017-10-27 10:50:00,12.07,12.08,12.04,12.05,1238612.0,8.4933,8.5003,8.4722,8.4792,1238612.0
2017-10-27 11:00:00,12.05,12.09,12.05,12.07,1406518.0,8.4792,8.5074,8.4792,8.4933,1406518.0
2017-10-27 11:10:00,12.07,12.07,12.06,12.07,498779.0,8.4933,8.4933,8.4863,8.4933,498779.0
2017-10-27 11:20:00,12.07,12.1,12.06,12.1,818236.0,8.4933,8.5144,8.4863,8.5144,818236.0
2017-10-27 11:30:00,12.1,12.1,12.08,12.1,403511.0,8.5144,8.5144,8.5003,8.5144,403511.0
2017-10-27 11:40:00,12.1,12.1,12.09,12.1,276888.0,8.5144,8.5144,8.5074,8.5144,276888.0
2017-10-27 11:50:00,12.09,12.1,12.08,12.08,277095.0,8.5074,8.5144,8.5003,8.5003,277095.0
2017-10-27 12:00:00,12.08,12.1,12.08,12.1,227786.0,8.5003,8.5144,8.5003,8.5144,227786.0
2017-10-27 12:10:00,12.09,12.1,12.07,12.07,264160.0,8.5074,8.5144,8.4933,8.4933,264160.0
2017-10-27 12:20:00,12.08,12.08,12.05,12.05,337459.0,8.5003,8.5003,8.4792,8.4792,337459.0
2017-10-27 12:30:00,12.05,12.06,12.05,12.05,201192.0,8.4792,8.4863,8.4792,8.4792,201192.0
2017-10-27 12:40:00,12.05,12.08,12.05,12.07,762372.0,8.4792,8.5003,8.4792,8.4933,762372.0
2017-10-27 12:50:00,12.08,12.08,12.06,12.07,183469.0,8.5003,8.5003,8.4863,8.4933,183469.0
2017-10-27 13:00:00,12.07,12.07,12.06,12.07,177299.0,8.4933,8.4933,8.4863,8.4933,177299.0
2017-10-27 13:10:00,12.06,12.07,12.06,12.07,80898.0,8.4863,8.4933,8.4863,8.4933,80898.0
2017-10-27 13:20:00,12.07,12.07,12.05,12.05,270454.0,8.4933,8.4933,8.4792,8.4792,270454.0
2017-10-27 13:30:00,12.05,12.06,12.05,12.06,148318.0,8.4792,8.4863,8.4792,8.4863,148318.0
2017-10-27 13:40:00,12.06,12.06,12.05,12.05,222795.0,8.4863,8.4863,8.4792,8.4792,222795.0
2017-10-27 13:50:00,12.06,12.06,12.05,12.05,167247.0,8.4863,8.4863,8.4792,8.4792,167247.0
2017-10-27 14:00:00,12.05,12.07,12.05,12.07,730539.0,8.4792,8.4933,8.4792,8.4933,730539.0
2017-10-27 14:10:00,12.07,12.09,12.07,12.09,593803.0,8.4933,8.5074,8.4933,8.5074,593803.0
2017-10-27 14:20:00,12.09,12.09,12.07,12.08,530335.0,8.5074,8.5074,8.4933,8.5003,530335.0
2017-10-27 14:30:00,12.08,12.08,12.07,12.08,142375.0,8.5003,8.5003,8.4933,8.5003,142375.0
2017-10-27 14:40:00,12.08,12.08,12.05,12.05,668546.0,8.5003,8.5003,8.4792,8.4792,668546.0
2017-10-27 14:50:00,12.05,12.06,12.04,12.04,878255.0,8.4792,8.4863,8.4722,8.4722,878255.0
2017-10-27 15:00:00,12.04,12.05,12.04,12.05,388597.0,8.4722,8.4792,8.4722,8.4792,388597.0
2017-10-27 15:10:00,12.04,12.06,12.04,12.05,1315623.0,8.4722,8.4863,8.4722,8.4792,1315623.0
2017-10-27 15:20:00,12.05,12.09,12.05,12.09,917997.0,8.4792,8.5074,8.4792,8.5074,917997.0
2017-10-27 15:30:00,12.09,12.09,12.06,12.07,1067172.0,8.5074,8.5074,8.4863,8.4933,1067172.0
2017-10-27 15:40:00,12.07,12.07,12.05,12.05,995449.0,8.4933,8.4933,8.4792,8.4792,995449.0
2017-10-27 15:50:00,12.05,12.06,12.05,12.06,2337831.0,8.4792,8.4863,8.4792,8.4863,2337831.0
2017-10-30 09:30:00,12.01,12.02,11.95,11.96,3191621.0,8.4511,8.4581,8.4089,8.4159,3191621.0
2017-10-30 09:40:00,11.96,12.0,11.95,11.96,1430425.0,8.4159,8.444,8.4089,8.4159,1430425.0
2017-10-30 09:50:00,11.96,12.0,11.95,11.98,1698692.0,8.4159,8.444,8.4089,8.43,1698692.0
2017-10-30 10:00:00,11.98,11.99,11.97,11.98,664614.0,8.43,8.437,8.4229,8.43,664614.0
2017-10-30 10:10:00,11.98,11.99,11.97,11.99,809520.0,8.43,8.437,8.4229,8.437,809520.0
2017-10-30 10:20:00,11.99,11.99,11.98,11.99,298601.0,8.437,8.437,8.43,8.437,298601.0
2017-10-30 10:30:00,11.99,12.02,11.98,12.02,869716.0,8.437,8.4581,8.43,8.4581,869716.0
2017-10-30 10:40:00,12.01,12.05,12.01,12.05,650613.0,8.4511,8.4792,8.4511,8.4792,650613.0
2017-10-30 10:50:00,12.04,12.07,12.04,12.07,594755.0,8.4722,8.4933,8.4722,8.4933,594755.0
2017-10-30 11:00:00,12.07,12.1,12.06,12.09,1095812.0,8.4933,8.5144,8.4863,8.5074,1095812.0
2017-10-30 11:10:00,12.09,12.13,12.08,12.12,1151002.0,8.5074,8.5355,8.5003,8.5285,1151002.0
2017-10-30 11:20:00,12.11,12.13,12.11,12.13,437619.0,8.5214,8.5355,8.5214,8.5355,437619.0
2017-10-30 11:30:00,12.13,12.13,12.09,12.09,738239.0,8.5355,8.5355,8.5074,8.5074,738239.0
2017-10-30 11:40:00,12.09,12.1,12.06,12.08,839881.0,8.5074,8.5144,8.4863,8.5003,839881.0
2017-10-30 11:50:00,12.07,12.13,12.07,12.13,1061285.0,8.4933,8.5355,8.4933,8.5355,1061285.0
2017-10-30 12:00:00,12.13,12.15,12.11,12.13,1311120.0,8.5355,8.5496,8.5214,8.5355,1311120.0
2017-10-30 12:10:00,12.13,12.13,12.11,12.11,561236.0,8.5355,8.5355,8.5214,8.5214,561236.0
2017-10-30 12:20:00,12.12,12.12,12.1,12.1,705648.0,8.5285,8.5285,8.5144,8.5144,705648.0
2017-10-30 12:30:00,12.1,12.11,12.08,12.1,862685.0,8.5144,8.5214,8.5003,8.5144,862685.0
2017-10-30 12:40:00,12.1,12.1,12.08,12.09,395909.0,8.5144,8.5144,8.5003,8.5074,395909.0
2017-10-30 12:50:00,12.09,12.09,12.08,12.09,197399.0,8.5074,8.5074,8.5003,8.5074,197399.0
2017-10-30 13:00:00,12.09,12.09,12.08,12.09,216328.0,8.5074,8.5074,8.5003,8.5074,216328.0
2017-10-30 13:10:00,12.09,12.09,12.08,12.09,242945.0,8.5074,8.5074,8.5003,8.5074,242945.0
2017-10-30 13:20:00,12.08,12.11,12.08,12.11,508296.0,8.5003,8.5214,8.5003,8.5214,508296.0
2017-10-30 13:30:00,12.11,12.11,12.1,12.11,298126.0,8.5214,8.5214,8.5144,8.5214,298126.0
2017-10-30 13:40:00,12.11,12.11,12.09,12.1,353958.0,8.5214,8.5214,8.5074,8.5144,353958.0
2017-10-30 13:50:00,12.1,12.1,12.07,12.08,469247.0,8.5144,8.5144,8.4933,8.5003,469247.0
2017-10-30 14:00:00,12.08,12.09,12.07,12.08,866082.0,8.5003,8.5074,8.4933,8.5003,866082.0
2017-10-30 14:10:00,12.08,12.09,12.07,12.09,375785.0,8.5003,8.5074,8.4933,8.5074,375785.0
2017-10-30 14:20:00,12.09,12.1,12.08,12.1,391258.0,8.5074,8.5144,8.5003,8.5144,391258.0
2017-10-30 14:30:00,12.1,12.12,12.09,12.11,1110249.0,8.5144,8.5285,8.5074,8.5214,1110249.0
2017-10-30 14:40:00,12.1,12.13,12.1,12.13,721703.0,8.5144,8.5355,8.5144,8.5355,721703.0
2017-10-30 14:50:00,12.13,12.13,12.11,12.12,755914.0,8.5355,8.5355,8.5214,8.5285,755914.0
2017-10-30 15:00:00,12.12,12.12,12.09,12.09,1076566.0,8.5285,8.5285,8.5074,8.5074,1076566.0
2017-10-30 15:10:00,12.09,12.1,12.07,12.08,1612602.0,8.5074,8.5144,8.4933,8.5003,1612602.0
2017-10-30 15:20:00,12.08,12.09,12.08,12.09,245959.0,8.5003,8.5074,8.5003,8.5074,245959.0
2017-10-30 15:30:00,12.09,12.09,12.08,12.09,345651.0,8.5074,8.5074,8.5003,8.5074,345651.0
2017-10-30 15:40:00,12.09,12.1,12.08,12.09,1326676.0,8.5074,8.5144,8.5003,8.5074,1326676.0
2017-10-30 15:50:00,12.09,12.1,12.08,12.09,3481174.0,8.5074,8.5144,8.5003,8.5074,3481174.0
2017-10-31 09:30:00,12.15,12.19,12.12,12.15,1812118.0,8.5496,8.5777,8.5285,8.5496,1812118.0
2017-10-31 09:40:00,12.15,12.19,12.14,12.18,1000410.0,8.5496,8.5777,8.5425,8.5707,1000410.0
2017-10-31 09:50:00,12.17,12.2,12.17,12.2,779286.0,8.5637,8.5848,8.5637,8.5848,779286.0
2017-10-31 10:00:00,12.2,12.2,12.16,12.17,850418.0,8.5848,8.5848,8.5566,8.5637,850418.0
2017-10-31 10:10:00,12.17,12.19,12.16,12.19,336971.0,8.5637,8.5777,8.5566,8.5777,336971.0
2017-10-31 10:20:00,12.19,12.19,12.18,12.19,235374.0,8.5777,8.5777,8.5707,8.5777,235374.0
2017-10-31 10:30:00,12.19,12.2,12.18,12.19,1154396.0,8.5777,8.5848,8.5707,8.5777,1154396.0
2017-10-31 10:40:00,12.19,12.25,12.18,12.24,2295220.0,8.5777,8.62,8.5707,8.6129,2295220.0
2017-10-31 10:50:00,12.24,12.27,12.23,12.27,1478275.0,8.6129,8.634,8.6059,8.634,1478275.0
2017-10-31 11:00:00,12.27,12.28,12.22,12.23,1408948.0,8.634,8.6411,8.5988,8.6059,1408948.0
2017-10-31 11:10:00,12.22,12.25,12.22,12.25,626339.0,8.5988,8.62,8.5988,8.62,626339.0
2017-10-31 11:20:00,12.25,12.26,12.23,12.25,879073.0,8.62,8.627,8.6059,8.62,879073.0
2017-10-31 11:30:00,12.26,12.26,12.24,12.25,815368.0,8.627,8.627,8.6129,8.62,815368.0
2017-10-31 11:40:00,12.25,12.28,12.25,12.28,572232.0,8.62,8.6411,8.62,8.6411,572232.0
2017-10-31 11:50:00,12.28,12.29,12.26,12.28,1238809.0,8.6411,8.6481,8.627,8.6411,1238809.0
2017-10-31 12:00:00,12.28,12.29,12.27,12.29,527886.0,8.6411,8.6481,8.634,8.6481,527886.0
2017-10-31 12:10:00,12.29,12.3,12.28,12.29,691463.0,8.6481,8.6551,8.6411,8.6481,691463.0
2017-10-31 12:20:00,12.29,12.29,12.27,12.27,538691.0,8.6481,8.6481,8.634,8.634,538691.0
2017-10-31 12:30:00,12.28,12.28,12.26,12.26,296614.0,8.6411,8.6411,8.627,8.627,296614.0
2017-10-31 12:40:00,12.26,12.28,12.26,12.28,422829.0,8.627,8.6411,8.627,8.6411,422829.0
2017-10-31 12:50:00,12.28,12.28,12.27,12.27,319364.0,8.6411,8.6411,8.634,8.634,319364.0
2017-10-31 13:00:00,12.28,12.28,12.25,12.26,566737.0,8.6411,8.6411,8.62,8.627,566737.0
2017-10-31 13:10:00,12.26,12.26,12.25,12.26,324889.0,8.627,8.627,8.62,8.627,324889.0
2017-10-31 13:20:00,12.26,12.26,12.25,12.26,228912.0,8.627,8.627,8.62,8.627,228912.0
2017-10-31 13:30:00,12.26,12.26,12.25,12.26,255991.0,8.627,8.627,8.62,8.627,255991.0
2017-10-31 13:40:00,12.26,12.27,12.25,12.27,533831.0,8.627,8.634,8.62,8.634,533831.0
2017-10-31 13:50:00,12.27,12.29,12.26,12.29,748096.0,8.634,8.6481,8.627,8.6481,748096.0
2017-10-31 14:00:00,12.29,12.3,12.28,12.29,1022256.0,8.6481,8.6551,8.6411,8.6481,1022256.0
2017-10-31 14:10:00,12.28,12.3,12.26,12.27,2139596.0,8.6411,8.6551,8.627,8.634,2139596.0
2017-10-31 14:20:00,12.27,12.28,12.26,12.27,1215378.0,8.634,8.6411,8.627,8.634,1215378.0
2017-10-31 14:30:00,12.27,12.27,12.26,12.27,441415.0,8.634,8.634,8.627,8.634,441415.0
2017-10-31 14:40:00,12.27,12.27,12.26,12.27,571891.0,8.634,8.634,8.627,8.634,571891.0
2017-10-31 14:50:00,12.27,12.28,12.26,12.28,771819.0,8.634,8.6411,8.627,8.6411,771819.0
2017-10-31 15:00:00,12.28,12.29,12.27,12.28,889024.0,8.6411,8.6481,8.634,8.6411,889024.0
2017-10-31 15:10:00,12.27,12.28,12.27,12.28,537325.0,8.634,8.6411,8.634,8.6411,537325.0
2017-10-31 15:20:00,12.28,12.29,12.27,12.27,943235.0,8.6411,8.6481,8.634,8.634,943235.0
2017-10-31 15:30:00,12.27,12.28,12.25,12.27,1487525.0,8.634,8.6411,8.62,8.634,1487525.0
2017-10-31 15:40:00,12.27,12.27,12.25,12.26,1849807.0,8.634,8.634,8.62,8.627,1849807.0
2017-10-31 15:50:00,12.26,12.28,12.25,12.27,4217480.0,8.627,8.6411,8.62,8.634,4217480.0
2017-11-01 09:30:00,12.4,12.42,12.27,12.34,4041348.0,8.7255,8.7396,8.634,8.6833,4041348.0
2017-11-01 09:40:00,12.34,12.42,12.33,12.42,1440319.0,8.6833,8.7396,8.6762,8.7396,1440319.0
2017-11-01 09:50:00,12.41,12.47,12.4,12.45,2528360.0,8.7325,8.7748,8.7255,8.7607,2528360.0
2017-11-01 10:00:00,12.44,12.45,12.4,12.43,1312546.0,8.7536,8.7607,8.7255,8.7466,1312546.0
2017-11-01 10:10:00,12.43,12.43,12.37,12.41,1295156.0,8.7466,8.7466,8.7044,8.7325,1295156.0
2017-11-01 10:20:00,12.41,12.42,12.37,12.38,835507.0,8.7325,8.7396,8.7044,8.7114,835507.0
2017-11-01 10:30:00,12.38,12.39,12.32,12.34,1247257.0,8.7114,8.7185,8.6692,8.6833,1247257.0
2017-11-01 10:40:00,12.33,12.4,12.33,12.4,851302.0,8.6762,8.7255,8.6762,8.7255,851302.0
2017-11-01 10:50:00,12.4,12.41,12.37,12.38,833941.0,8.7255,8.7325,8.7044,8.7114,833941.0
2017-11-01 11:00:00,12.38,12.38,12.35,12.36,1309424.0,8.7114,8.7114,8.6903,8.6974,1309424.0
2017-11-01 11:10:00,12.36,12.37,12.35,12.37,1025433.0,8.6974,8.7044,8.6903,8.7044,1025433.0
2017-11-01 11:20:00,12.37,12.39,12.36,12.38,541788.0,8.7044,8.7185,8.6974,8.7114,541788.0
2017-11-01 11:30:00,12.38,12.39,12.37,12.38,549587.0,8.7114,8.7185,8.7044,8.7114,549587.0
2017-11-01 11:40:00,12.38,12.38,12.35,12.37,594296.0,8.7114,8.7114,8.6903,8.7044,594296.0
2017-11-01 11:50:00,12.37,12.4,12.36,12.4,970434.0,8.7044,8.7255,8.6974,8.7255,970434.0
2017-11-01 12:00:00,12.4,12.42,12.38,12.39,1267231.0,8.7255,8.7396,8.7114,8.7185,1267231.0
2017-11-01 12:10:00,12.39,12.4,12.38,12.4,501992.0,8.7185,8.7255,8.7114,8.7255,501992.0
2017-11-01 12:20:00,12.4,12.41,12.37,12.38,606628.0,8.7255,8.7325,8.7044,8.7114,606628.0
2017-11-01 12:30:00,12.37,12.39,12.37,12.38,337653.0,8.7044,8.7185,8.7044,8.7114,337653.0
2017-11-01 12:40:00,12.38,12.4,12.38,12.4,359041.0,8.7114,8.7255,8.7114,8.7255,359041.0
2017-11-01 12:50:00,12.4,12.4,12.38,12.38,329750.0,8.7255,8.7255,8.7114,8.7114,329750.0
2017-11-01 13:00:00,12.39,12.39,12.36,12.37,395171.0,8.7185,8.7185,8.6974,8.7044,395171.0
2017-11-01 13:10:00,12.37,12.38,12.36,12.38,1053478.0,8.7044,8.7114,8.6974,8.7114,1053478.0
2017-11-01 13:20:00,12.38,12.38,12.36,12.38,1194149.0,8.7114,8.7114,8.6974,8.7114,1194149.0
2017-11-01 13:30:00,12.38,12.38,12.36,12.36,387906.0,8.7114,8.7114,8.6974,8.6974,387906.0
2017-11-01 13:40:00,12.36,12.37,12.3,12.33,1843487.0,8.6974,8.7044,8.6551,8.6762,1843487.0
2017-11-01 13:50:00,12.33,12.33,12.31,12.33,567573.0,8.6762,8.6762,8.6622,8.6762,567573.0
2017-11-01 14:00:00,12.33,12.36,12.32,12.34,811041.0,8.6762,8.6974,8.6692,8.6833,811041.0
2017-11-01 14:10:00,12.33,12.35,12.33,12.33,373019.0,8.6762,8.6903,8.6762,8.6762,373019.0
2017-11-01 14:20:00,12.34,12.37,12.33,12.35,1314549.0,8.6833,8.7044,8.6762,8.6903,1314549.0
2017-11-01 14:30:00,12.35,12.38,12.34,12.38,507431.0,8.6903,8.7114,8.6833,8.7114,507431.0
2017-11-01 14:40:00,12.38,12.39,12.36,12.38,646976.0,8.7114,8.7185,8.6974,8.7114,646976.0
2017-11-01 14:50:00,12.38,12.39,12.36,12.38,580633.0,8.7114,8.7185,8.6974,8.7114,580633.0
2017-11-01 15:00:00,12.38,12.38,12.36,12.37,630407.0,8.7114,8.7114,8.6974,8.7044,630407.0
2017-11-01 15:10:00,12.38,12.38,12.36,12.37,597782.0,8.7114,8.7114,8.6974,8.7044,597782.0
2017-11-01 15:20:00,12.37,12.37,12.35,12.36,490680.0,8.7044,8.7044,8.6903,8.6974,490680.0
2017-11-01 15:30:00,12.36,12.39,12.35,12.38,1381089.0,8.6974,8.7185,8.6903,8.7114,1381089.0
2017-11-01 15:40:00,12.38,12.4,12.36,12.36,2953073.0,8.7114,8.7255,8.6974,8.6974,2953073.0
2017-11-01 15:50:00,12.36,12.37,12.35,12.35,1979254.0,8.6974,8.7044,8.6903,8.6903,1979254.0
2017-11-02 09:30:00,12.33,12.39,12.26,12.37,1845743.0,8.6762,8.7185,8.627,8.7044,1845743.0
2017-11-02 09:40:00,12.37,12.37,12.32,12.33,881458.0,8.7044,8.7044,8.6692,8.6762,881458.0
2017-11-02 09:50:00,12.33,12.38,12.32,12.35,854659.0,8.6762,8.7114,8.6692,8.6903,854659.0
2017-11-02 10:00:00,12.36,12.36,12.29,12.32,1320787.0,8.6974,8.6974,8.6481,8.6692,1320787.0
2017-11-02 10:10:00,12.32,12.35,12.26,12.28,1350889.0,8.6692,8.6903,8.627,8.6411,1350889.0
2017-11-02 10:20:00,12.27,12.3,12.26,12.29,788064.0,8.634,8.6551,8.627,8.6481,788064.0
2017-11-02 10:30:00,12.28,12.3,12.27,12.29,405742.0,8.6411,8.6551,8.634,8.6481,405742.0
2017-11-02 10:40:00,12.28,12.31,12.28,12.28,843050.0,8.6411,8.6622,8.6411,8.6411,843050.0
2017-11-02 10:50:00,12.28,12.29,12.27,12.29,370238.0,8.6411,8.6481,8.634,8.6481,370238.0
2017-11-02 11:00:00,12.29,12.33,12.28,12.33,1087763.0,8.6481,8.6762,8.6411,8.6762,1087763.0
2017-11-02 11:10:00,12.32,12.37,12.31,12.36,1577065.0,8.6692,8.7044,8.6622,8.6974,1577065.0
2017-11-02 11:20:00,12.36,12.37,12.34,12.37,750515.0,8.6974,8.7044,8.6833,8.7044,750515.0
2017-11-02 11:30:00,12.37,12.39,12.35,12.38,1232497.0,8.7044,8.7185,8.6903,8.7114,1232497.0
2017-11-02 11:40:00,12.38,12.39,12.37,12.39,510959.0,8.7114,8.7185,8.7044,8.7185,510959.0
2017-11-02 11:50:00,12.39,12.4,12.38,12.4,888544.0,8.7185,8.7255,8.7114,8.7255,888544.0
2017-11-02 12:00:00,12.4,12.42,12.38,12.41,1039993.0,8.7255,8.7396,8.7114,8.7325,1039993.0
2017-11-02 12:10:00,12.41,12.43,12.4,12.42,687333.0,8.7325,8.7466,8.7255,8.7396,687333.0
2017-11-02 12:20:00,12.42,12.43,12.41,12.42,454978.0,8.7396,8.7466,8.7325,8.7396,454978.0
2017-11-02 12:30:00,12.42,12.43,12.4,12.41,626097.0,8.7396,8.7466,8.7255,8.7325,626097.0
2017-11-02 12:40:00,12.42,12.42,12.4,12.41,585900.0,8.7396,8.7396,8.7255,8.7325,585900.0
2017-11-02 12:50:00,12.4,12.41,12.38,12.41,1293377.0,8.7255,8.7325,8.7114,8.7325,1293377.0
2017-11-02 13:00:00,12.41,12.41,12.38,12.38,427414.0,8.7325,8.7325,8.7114,8.7114,427414.0
2017-11-02 13:10:00,12.39,12.41,12.38,12.4,406244.0,8.7185,8.7325,8.7114,8.7255,406244.0
2017-11-02 13:20:00,12.41,12.41,12.4,12.41,495301.0,8.7325,8.7325,8.7255,8.7325,495301.0
2017-11-02 13:30:00,12.41,12.42,12.4,12.41,478388.0,8.7325,8.7396,8.7255,8.7325,478388.0
2017-11-02 13:40:00,12.41,12.43,12.41,12.42,772013.0,8.7325,8.7466,8.7325,8.7396,772013.0
2017-11-02 13:50:00,12.42,12.43,12.4,12.42,808541.0,8.7396,8.7466,8.7255,8.7396,808541.0
2017-11-02 14:00:00,12.42,12.42,12.41,12.42,164351.0,8.7396,8.7396,8.7325,8.7396,164351.0
2017-11-02 14:10:00,12.42,12.42,12.4,12.41,345926.0,8.7396,8.7396,8.7255,8.7325,345926.0
2017-11-02 14:20:00,12.4,12.41,12.4,12.41,263644.0,8.7255,8.7325,8.7255,8.7325,263644.0
2017-11-02 14:30:00,12.41,12.41,12.4,12.41,274045.0,8.7325,8.7325,8.7255,8.7325,274045.0
2017-11-02 14:40:00,12.41,12.42,12.38,12.4,1737241.0,8.7325,8.7396,8.7114,8.7255,1737241.0
2017-11-02 14:50:00,12.4,12.4,12.37,12.38,1118040.0,8.7255,8.7255,8.7044,8.7114,1118040.0
2017-11-02 15:00:00,12.38,12.39,12.36,12.37,629163.0,8.7114,8.7185,8.6974,8.7044,629163.0
2017-11-02 15:10:00,12.36,12.4,12.36,12.39,793160.0,8.6974,8.7255,8.6974,8.7185,793160.0
2017-11-02 15:20:00,12.39,12.41,12.38,12.41,686175.0,8.7185,8.7325,8.7114,8.7325,686175.0
2017-11-02 15:30:00,12.41,12.41,12.38,12.41,719491.0,8.7325,8.7325,8.7114,8.7325,719491.0
2017-11-02 15:40:00,12.41,12.41,12.39,12.4,1010246.0,8.7325,8.7325,8.7185,8.7255,1010246.0
2017-11-02 15:50:00,12.41,12.42,12.39,12.42,3342982.0,8.7325,8.7396,8.7185,8.7396,3342982.0
2017-11-03 09:30:00,12.41,12.44,12.37,12.44,1157582.0,8.7325,8.7536,8.7044,8.7536,1157582.0
2017-11-03 09:40:00,12.43,12.45,12.4,12.43,785597.0,8.7466,8.7607,8.7255,8.7466,785597.0
2017-11-03 09:50:00,12.43,12.46,12.38,12.4,1842337.0,8.7466,8.7677,8.7114,8.7255,1842337.0
2017-11-03 10:00:00,12.4,12.44,12.39,12.4,2297794.0,8.7255,8.7536,8.7185,8.7255,2297794.0
2017-11-03 10:10:00,12.4,12.4,12.37,12.38,509816.0,8.7255,8.7255,8.7044,8.7114,509816.0
2017-11-03 10:20:00,12.38,12.4,12.35,12.36,1800674.0,8.7114,8.7255,8.6903,8.6974,1800674.0
2017-11-03 10:30:00,12.36,12.36,12.34,12.34,508992.0,8.6974,8.6974,8.6833,8.6833,508992.0
2017-11-03 10:40:00,12.35,12.35,12.32,12.33,366653.0,8.6903,8.6903,8.6692,8.6762,366653.0
2017-11-03 10:50:00,12.33,12.37,12.32,12.37,824433.0,8.6762,8.7044,8.6692,8.7044,824433.0
2017-11-03 11:00:00,12.37,12.38,12.35,12.35,737490.0,8.7044,8.7114,8.6903,8.6903,737490.0
2017-11-03 11:10:00,12.36,12.38,12.35,12.37,381086.0,8.6974,8.7114,8.6903,8.7044,381086.0
2017-11-03 11:20:00,12.37,12.39,12.36,12.38,622976.0,8.7044,8.7185,8.6974,8.7114,622976.0
2017-11-03 11:30:00,12.38,12.4,12.37,12.37,567407.0,8.7114,8.7255,8.7044,8.7044,567407.0
2017-11-03 11:40:00,12.38,12.43,12.37,12.39,2000905.0,8.7114,8.7466,8.7044,8.7185,2000905.0
2017-11-03 11:50:00,12.39,12.41,12.38,12.39,824239.0,8.7185,8.7325,8.7114,8.7185,824239.0
2017-11-03 12:00:00,12.39,12.41,12.38,12.41,326436.0,8.7185,8.7325,8.7114,8.7325,326436.0
2017-11-03 12:10:00,12.41,12.41,12.38,12.38,541613.0,8.7325,8.7325,8.7114,8.7114,541613.0
2017-11-03 12:20:00,12.38,12.4,12.38,12.4,314472.0,8.7114,8.7255,8.7114,8.7255,314472.0
2017-11-03 12:30:00,12.39,12.41,12.36,12.38,1591456.0,8.7185,8.7325,8.6974,8.7114,1591456.0
2017-11-03 12:40:00,12.37,12.39,12.36,12.37,886397.0,8.7044,8.7185,8.6974,8.7044,886397.0
2017-11-03 12:50:00,12.37,12.38,12.36,12.37,152878.0,8.7044,8.7114,8.6974,8.7044,152878.0
2017-11-03 13:00:00,12.37,12.37,12.35,12.37,311516.0,8.7044,8.7044,8.6903,8.7044,311516.0
2017-11-03 13:10:00,12.37,12.37,12.36,12.37,174893.0,8.7044,8.7044,8.6974,8.7044,174893.0
2017-11-03 13:20:00,12.36,12.37,12.35,12.36,506336.0,8.6974,8.7044,8.6903,8.6974,506336.0
2017-11-03 13:30:00,12.36,12.36,12.35,12.36,460578.0,8.6974,8.6974,8.6903,8.6974,460578.0
2017-11-03 13:40:00,12.35,12.37,12.34,12.35,981486.0,8.6903,8.7044,8.6833,8.6903,981486.0
2017-11-03 13:50:00,12.35,12.35,12.33,12.34,581624.0,8.6903,8.6903,8.6762,8.6833,581624.0
2017-11-03 14:00:00,12.34,12.36,12.34,12.35,242841.0,8.6833,8.6974,8.6833,8.6903,242841.0
2017-11-03 14:10:00,12.36,12.36,12.35,12.36,124421.0,8.6974,8.6974,8.6903,8.6974,124421.0
2017-11-03 14:20:00,12.36,12.36,12.33,12.33,504817.0,8.6974,8.6974,8.6762,8.6762,504817.0
2017-11-03 14:30:00,12.34,12.35,12.33,12.33,493871.0,8.6833,8.6903,8.6762,8.6762,493871.0
2017-11-03 14:40:00,12.34,12.35,12.33,12.35,322419.0,8.6833,8.6903,8.6762,8.6903,322419.0
2017-11-03 14:50:00,12.35,12.36,12.34,12.35,1066821.0,8.6903,8.6974,8.6833,8.6903,1066821.0
2017-11-03 15:00:00,12.34,12.36,12.33,12.35,789353.0,8.6833,8.6974,8.6762,8.6903,789353.0
2017-11-03 15:10:00,12.35,12.35,12.32,12.32,535120.0,8.6903,8.6903,8.6692,8.6692,535120.0
2017-11-03 15:20:00,12.32,12.34,12.32,12.33,293587.0,8.6692,8.6833,8.6692,8.6762,293587.0
2017-11-03 15:30:00,12.34,12.34,12.33,12.34,361834.0,8.6833,8.6833,8.6762,8.6833,361834.0
2017-11-03 15:40:00,12.34,12.35,12.33,12.35,566596.0,8.6833,8.6903,8.6762,8.6903,566596.0
2017-11-03 15:50:00,12.35,12.36,12.33,12.36,2739040.0,8.6903,8.6974,8.6762,8.6974,2739040.0
2017-11-06 09:30:00,12.36,12.43,12.31,12.37,2034487.0,8.6974,8.7466,8.6622,8.7044,2034487.0
2017-11-06 09:40:00,12.36,12.38,12.33,12.34,961713.0,8.6974,8.7114,8.6762,8.6833,961713.0
2017-11-06 09:50:00,12.35,12.4,12.33,12.38,903587.0,8.6903,8.7255,8.6762,8.7114,903587.0
2017-11-06 10:00:00,12.37,12.39,12.36,12.37,244324.0,8.7044,8.7185,8.6974,8.7044,244324.0
2017-11-06 10:10:00,12.37,12.37,12.33,12.34,434480.0,8.7044,8.7044,8.6762,8.6833,434480.0
2017-11-06 10:20:00,12.34,12.35,12.33,12.33,443897.0,8.6833,8.6903,8.6762,8.6762,443897.0
2017-11-06 10:30:00,12.33,12.34,12.33,12.33,272609.0,8.6762,8.6833,8.6762,8.6762,272609.0
2017-11-06 10:40:00,12.33,12.34,12.33,12.34,194780.0,8.6762,8.6833,8.6762,8.6833,194780.0
2017-11-06 10:50:00,12.34,12.34,12.32,12.32,483354.0,8.6833,8.6833,8.6692,8.6692,483354.0
2017-11-06 11:00:00,12.33,12.33,12.3,12.31,1098647.0,8.6762,8.6762,8.6551,8.6622,1098647.0
2017-11-06 11:10:00,12.32,12.32,12.31,12.31,252531.0,8.6692,8.6692,8.6622,8.6622,252531.0
2017-11-06 11:20:00,12.32,12.33,12.31,12.32,431654.0,8.6692,8.6762,8.6622,8.6692,431654.0
2017-11-06 11:30:00,12.32,12.34,12.31,12.33,539495.0,8.6692,8.6833,8.6622,8.6762,539495.0
2017-11-06 11:40:00,12.32,12.33,12.31,12.32,329391.0,8.6692,8.6762,8.6622,8.6692,329391.0
2017-11-06 11:50:00,12.32,12.32,12.3,12.3,362896.0,8.6692,8.6692,8.6551,8.6551,362896.0
2017-11-06 12:00:00,12.3,12.32,12.3,12.32,413506.0,8.6551,8.6692,8.6551,8.6692,413506.0
2017-11-06 12:10:00,12.32,12.32,12.31,12.31,117258.0,8.6692,8.6692,8.6622,8.6622,117258.0
2017-11-06 12:20:00,12.31,12.32,12.3,12.32,274478.0,8.6622,8.6692,8.6551,8.6692,274478.0
2017-11-06 12:30:00,12.31,12.33,12.31,12.32,354865.0,8.6622,8.6762,8.6622,8.6692,354865.0
2017-11-06 12:40:00,12.32,12.33,12.32,12.32,249082.0,8.6692,8.6762,8.6692,8.6692,249082.0
2017-11-06 12:50:00,12.32,12.33,12.32,12.33,117408.0,8.6692,8.6762,8.6692,8.6762,117408.0
2017-11-06 13:00:00,12.33,12.33,12.32,12.32,127936.0,8.6762,8.6762,8.6692,8.6692,127936.0
2017-11-06 13:10:00,12.33,12.33,12.31,12.31,333959.0,8.6762,8.6762,8.6622,8.6622,333959.0
2017-11-06 13:20:00,12.31,12.32,12.3,12.32,529704.0,8.6622,8.6692,8.6551,8.6692,529704.0
2017-11-06 13:30:00,12.32,12.33,12.31,12.32,241247.0,8.6692,8.6762,8.6622,8.6692,241247.0
2017-11-06 13:40:00,12.33,12.33,12.32,12.33,116806.0,8.6762,8.6762,8.6692,8.6762,116806.0
2017-11-06 13:50:00,12.33,12.33,12.32,12.32,136584.0,8.6762,8.6762,8.6692,8.6692,136584.0
2017-11-06 14:00:00,12.33,12.33,12.32,12.32,209874.0,8.6762,8.6762,8.6692,8.6692,209874.0
2017-11-06 14:10:00,12.33,12.33,12.32,12.32,168905.0,8.6762,8.6762,8.6692,8.6692,168905.0
2017-11-06 14:20:00,12.33,12.33,12.31,12.32,314397.0,8.6762,8.6762,8.6622,8.6692,314397.0
2017-11-06 14:30:00,12.32,12.32,12.31,12.31,251967.0,8.6692,8.6692,8.6622,8.6622,251967.0
2017-11-06 14:40:00,12.32,12.32,12.31,12.32,193877.0,8.6692,8.6692,8.6622,8.6692,193877.0
2017-11-06 14:50:00,12.31,12.32,12.31,12.32,232016.0,8.6622,8.6692,8.6622,8.6692,232016.0
2017-11-06 15:00:00,12.31,12.32,12.31,12.32,231928.0,8.6622,8.6692,8.6622,8.6692,231928.0
2017-11-06 15:10:00,12.32,12.32,12.31,12.32,282778.0,8.6692,8.6692,8.6622,8.6692,282778.0
2017-11-06 15:20:00,12.32,12.32,12.31,12.31,312164.0,8.6692,8.6692,8.6622,8.6622,312164.0
2017-11-06 15:30:00,12.32,12.33,12.31,12.33,843953.0,8.6692,8.6762,8.6622,8.6762,843953.0
2017-11-06 15:40:00,12.33,12.33,12.32,12.33,693774.0,8.6762,8.6762,8.6692,8.6762,693774.0
2017-11-06 15:50:00,12.33,12.33,12.32,12.33,1505388.0,8.6762,8.6762,8.6692,8.6762,1505388.0
2017-11-07 09:30:00,12.35,12.38,12.28,12.33,1544372.0,8.6903,8.7114,8.6411,8.6762,1544372.0
2017-11-07 09:40:00,12.32,12.37,12.32,12.34,776001.0,8.6692,8.7044,8.6692,8.6833,776001.0
2017-11-07 09:50:00,12.33,12.34,12.32,12.32,529676.0,8.6762,8.6833,8.6692,8.6692,529676.0
2017-11-07 10:00:00,12.33,12.34,12.31,12.31,832415.0,8.6762,8.6833,8.6622,8.6622,832415.0
2017-11-07 10:10:00,12.31,12.33,12.3,12.31,541362.0,8.6622,8.6762,8.6551,8.6622,541362.0
2017-11-07 10:20:00,12.32,12.32,12.29,12.29,539961.0,8.6692,8.6692,8.6481,8.6481,539961.0
2017-11-07 10:30:00,12.3,12.31,12.26,12.28,1322001.0,8.6551,8.6622,8.627,8.6411,1322001.0
2017-11-07 10:40:00,12.28,12.28,12.21,12.22,1245903.0,8.6411,8.6411,8.5918,8.5988,1245903.0
2017-11-07 10:50:00,12.22,12.23,12.18,12.19,1971374.0,8.5988,8.6059,8.5707,8.5777,1971374.0
2017-11-07 11:00:00,12.19,12.22,12.16,12.2,1910469.0,8.5777,8.5988,8.5566,8.5848,1910469.0
2017-11-07 11:10:00,12.2,12.23,12.18,12.19,1229526.0,8.5848,8.6059,8.5707,8.5777,1229526.0
2017-11-07 11:20:00,12.18,12.23,12.17,12.2,1565215.0,8.5707,8.6059,8.5637,8.5848,1565215.0
2017-11-07 11:30:00,12.21,12.22,12.18,12.18,998862.0,8.5918,8.5988,8.5707,8.5707,998862.0
2017-11-07 11:40:00,12.18,12.19,12.17,12.19,408597.0,8.5707,8.5777,8.5637,8.5777,408597.0
2017-11-07 11:50:00,12.18,12.19,12.12,12.12,1876995.0,8.5707,8.5777,8.5285,8.5285,1876995.0
2017-11-07 12:00:00,12.12,12.16,12.12,12.13,1425009.0,8.5285,8.5566,8.5285,8.5355,1425009.0
2017-11-07 12:10:00,12.13,12.14,12.11,12.13,657161.0,8.5355,8.5425,8.5214,8.5355,657161.0
2017-11-07 12:20:00,12.13,12.14,12.12,12.13,463388.0,8.5355,8.5425,8.5285,8.5355,463388.0
2017-11-07 12:30:00,12.12,12.14,12.12,12.13,629675.0,8.5285,8.5425,8.5285,8.5355,629675.0
2017-11-07 12:40:00,12.14,12.15,12.12,12.13,974268.0,8.5425,8.5496,8.5285,8.5355,974268.0
2017-11-07 12:50:00,12.13,12.13,12.11,12.12,704900.0,8.5355,8.5355,8.5214,8.5285,704900.0
2017-11-07 13:00:00,12.12,12.13,12.11,12.11,466045.0,8.5285,8.5355,8.5214,8.5214,466045.0
2017-11-07 13:10:00,12.12,12.13,12.11,12.12,431291.0,8.5285,8.5355,8.5214,8.5285,431291.0
2017-11-07 13:20:00,12.12,12.13,12.12,12.13,309333.0,8.5285,8.5355,8.5285,8.5355,309333.0
2017-11-07 13:30:00,12.13,12.14,12.12,12.12,569380.0,8.5355,8.5425,8.5285,8.5285,569380.0
2017-11-07 13:40:00,12.13,12.13,12.11,12.11,517511.0,8.5355,8.5355,8.5214,8.5214,517511.0
2017-11-07 13:50:00,12.12,12.13,12.11,12.11,441995.0,8.5285,8.5355,8.5214,8.5214,441995.0
2017-11-07 14:00:00,12.11,12.13,12.11,12.12,394120.0,8.5214,8.5355,8.5214,8.5285,394120.0
2017-11-07 14:10:00,12.13,12.13,12.11,12.12,737754.0,8.5355,8.5355,8.5214,8.5285,737754.0
2017-11-07 14:20:00,12.12,12.13,12.12,12.13,151570.0,8.5285,8.5355,8.5285,8.5355,151570.0
2017-11-07 14:30:00,12.13,12.14,12.11,12.13,692133.0,8.5355,8.5425,8.5214,8.5355,692133.0
2017-11-07 14:40:00,12.13,12.14,12.12,12.12,469924.0,8.5355,8.5425,8.5285,8.5285,469924.0
2017-11-07 14:50:00,12.12,12.13,12.11,12.11,856873.0,8.5285,8.5355,8.5214,8.5214,856873.0
2017-11-07 15:00:00,12.12,12.13,12.11,12.13,504218.0,8.5285,8.5355,8.5214,8.5355,504218.0
2017-11-07 15:10:00,12.12,12.13,12.11,12.12,518370.0,8.5285,8.5355,8.5214,8.5285,518370.0
2017-11-07 15:20:00,12.12,12.12,12.11,12.12,373056.0,8.5285,8.5285,8.5214,8.5285,373056.0
2017-11-07 15:30:00,12.12,12.14,12.11,12.13,752633.0,8.5285,8.5425,8.5214,8.5355,752633.0
2017-11-07 15:40:00,12.14,12.15,12.12,12.15,1217194.0,8.5425,8.5496,8.5285,8.5496,1217194.0
2017-11-07 15:50:00,12.15,12.17,12.14,12.16,4074005.0,8.5496,8.5637,8.5425,8.5566,4074005.0
2017-11-08 09:30:00,12.14,12.16,12.1,12.13,1084354.0,8.5425,8.5566,8.5144,8.5355,1084354.0
2017-11-08 09:40:00,12.13,12.15,12.06,12.08,1400412.0,8.5355,8.5496,8.4863,8.5003,1400412.0
2017-11-08 09:50:00,12.08,12.11,12.07,12.11,400032.0,8.5003,8.5214,8.4933,8.5214,400032.0
2017-11-08 10:00:00,12.11,12.13,12.08,12.08,574058.0,8.5214,8.5355,8.5003,8.5003,574058.0
2017-11-08 10:10:00,12.09,12.09,12.03,12.03,1426858.0,8.5074,8.5074,8.4651,8.4651,1426858.0
2017-11-08 10:20:00,12.04,12.06,12.03,12.05,643603.0,8.4722,8.4863,8.4651,8.4792,643603.0
2017-11-08 10:30:00,12.04,12.06,12.02,12.02,1447230.0,8.4722,8.4863,8.4581,8.4581,1447230.0
2017-11-08 10:40:00,12.03,12.04,12.01,12.03,620021.0,8.4651,8.4722,8.4511,8.4651,620021.0
2017-11-08 10:50:00,12.04,12.05,12.02,12.03,512564.0,8.4722,8.4792,8.4581,8.4651,512564.0
2017-11-08 11:00:00,12.03,12.05,12.02,12.04,522840.0,8.4651,8.4792,8.4581,8.4722,522840.0
2017-11-08 11:10:00,12.04,12.04,12.02,12.04,553309.0,8.4722,8.4722,8.4581,8.4722,553309.0
2017-11-08 11:20:00,12.04,12.05,12.02,12.03,1053862.0,8.4722,8.4792,8.4581,8.4651,1053862.0
2017-11-08 11:30:00,12.03,12.04,12.01,12.02,886719.0,8.4651,8.4722,8.4511,8.4581,886719.0
2017-11-08 11:40:00,12.01,12.04,12.01,12.03,1049772.0,8.4511,8.4722,8.4511,8.4651,1049772.0
2017-11-08 11:50:00,12.03,12.04,12.02,12.02,795505.0,8.4651,8.4722,8.4581,8.4581,795505.0
2017-11-08 12:00:00,12.02,12.03,12.02,12.02,231817.0,8.4581,8.4651,8.4581,8.4581,231817.0
2017-11-08 12:10:00,12.02,12.04,12.02,12.04,263947.0,8.4581,8.4722,8.4581,8.4722,263947.0
2017-11-08 12:20:00,12.04,12.05,12.03,12.04,327803.0,8.4722,8.4792,8.4651,8.4722,327803.0
2017-11-08 12:30:00,12.04,12.05,12.03,12.04,363076.0,8.4722,8.4792,8.4651,8.4722,363076.0
2017-11-08 12:40:00,12.03,12.08,12.03,12.07,2543170.0,8.4651,8.5003,8.4651,8.4933,2543170.0
2017-11-08 12:50:00,12.07,12.07,12.03,12.04,1150145.0,8.4933,8.4933,8.4651,8.4722,1150145.0
2017-11-08 13:00:00,12.04,12.05,12.03,12.03,580095.0,8.4722,8.4792,8.4651,8.4651,580095.0
2017-11-08 13:10:00,12.03,12.04,12.03,12.03,328785.0,8.4651,8.4722,8.4651,8.4651,328785.0
2017-11-08 13:20:00,12.04,12.04,12.03,12.03,424456.0,8.4722,8.4722,8.4651,8.4651,424456.0
2017-11-08 13:30:00,12.04,12.05,12.03,12.05,265623.0,8.4722,8.4792,8.4651,8.4792,265623.0
2017-11-08 13:40:00,12.04,12.05,12.03,12.04,490398.0,8.4722,8.4792,8.4651,8.4722,490398.0
2017-11-08 13:50:00,12.04,12.04,12.03,12.04,176402.0,8.4722,8.4722,8.4651,8.4722,176402.0
2017-11-08 14:00:00,12.03,12.04,12.03,12.04,405895.0,8.4651,8.4722,8.4651,8.4722,405895.0
2017-11-08 14:10:00,12.04,12.04,12.02,12.03,689696.0,8.4722,8.4722,8.4581,8.4651,689696.0
2017-11-08 14:20:00,12.02,12.03,12.01,12.02,894570.0,8.4581,8.4651,8.4511,8.4581,894570.0
2017-11-08 14:30:00,12.02,12.03,12.01,12.02,495011.0,8.4581,8.4651,8.4511,8.4581,495011.0
2017-11-08 14:40:00,12.01,12.03,12.01,12.02,542389.0,8.4511,8.4651,8.4511,8.4581,542389.0
2017-11-08 14:50:00,12.02,12.03,12.01,12.03,700356.0,8.4581,8.4651,8.4511,8.4651,700356.0
2017-11-08 15:00:00,12.03,12.04,12.02,12.03,611059.0,8.4651,8.4722,8.4581,8.4651,611059.0
2017-11-08 15:10:00,12.02,12.05,12.02,12.04,509956.0,8.4581,8.4792,8.4581,8.4722,509956.0
2017-11-08 15:20:00,12.04,12.05,12.03,12.04,822859.0,8.4722,8.4792,8.4651,8.4722,822859.0
2017-11-08 15:30:00,12.04,12.05,12.04,12.04,379377.0,8.4722,8.4792,8.4722,8.4722,379377.0
2017-11-08 15:40:00,12.04,12.05,12.03,12.03,1210425.0,8.4722,8.4792,8.4651,8.4651,1210425.0
2017-11-08 15:50:00,12.04,12.06,12.03,12.05,2860995.0,8.4722,8.4863,8.4651,8.4792,2860995.0
2017-11-09 09:30:00,12.01,12.04,11.99,12.01,1557619.0,8.4511,8.4722,8.437,8.4511,1557619.0
2017-11-09 09:40:00,12.01,12.01,11.93,11.96,1580060.0,8.4511,8.4511,8.3948,8.4159,1580060.0
2017-11-09 09:50:00,11.95,11.98,11.94,11.96,471204.0,8.4089,8.43,8.4018,8.4159,471204.0
2017-11-09 10:00:00,11.96,11.99,11.94,11.95,1105053.0,8.4159,8.437,8.4018,8.4089,1105053.0
2017-11-09 10:10:00,11.95,11.97,11.93,11.95,1199191.0,8.4089,8.4229,8.3948,8.4089,1199191.0
2017-11-09 10:20:00,11.95,11.97,11.94,11.95,601857.0,8.4089,8.4229,8.4018,8.4089,601857.0
2017-11-09 10:30:00,11.95,11.97,11.94,11.96,518758.0,8.4089,8.4229,8.4018,8.4159,518758.0
2017-11-09 10:40:00,11.95,12.0,11.95,12.0,665142.0,8.4089,8.444,8.4089,8.444,665142.0
2017-11-09 10:50:00,12.0,12.02,11.99,12.01,521238.0,8.444,8.4581,8.437,8.4511,521238.0
2017-11-09 11:00:00,12.01,12.02,11.99,12.01,612478.0,8.4511,8.4581,8.437,8.4511,612478.0
2017-11-09 11:10:00,12.01,12.01,12.0,12.01,133115.0,8.4511,8.4511,8.444,8.4511,133115.0
2017-11-09 11:20:00,12.0,12.01,11.96,12.0,927515.0,8.444,8.4511,8.4159,8.444,927515.0
2017-11-09 11:30:00,12.0,12.01,11.98,11.99,402540.0,8.444,8.4511,8.43,8.437,402540.0
2017-11-09 11:40:00,11.99,12.01,11.98,11.99,767570.0,8.437,8.4511,8.43,8.437,767570.0
2017-11-09 11:50:00,12.0,12.0,11.97,11.98,507074.0,8.444,8.444,8.4229,8.43,507074.0
2017-11-09 12:00:00,11.98,11.99,11.96,11.96,364235.0,8.43,8.437,8.4159,8.4159,364235.0
2017-11-09 12:10:00,11.96,11.97,11.94,11.96,662384.0,8.4159,8.4229,8.4018,8.4159,662384.0
2017-11-09 12:20:00,11.96,11.97,11.94,11.96,841827.0,8.4159,8.4229,8.4018,8.4159,841827.0
2017-11-09 12:30:00,11.95,11.97,11.94,11.96,802472.0,8.4089,8.4229,8.4018,8.4159,802472.0
2017-11-09 12:40:00,11.96,11.97,11.94,11.97,360097.0,8.4159,8.4229,8.4018,8.4229,360097.0
2017-11-09 12:50:00,11.96,11.97,11.96,11.96,162270.0,8.4159,8.4229,8.4159,8.4159,162270.0
2017-11-09 13:00:00,11.97,11.97,11.96,11.96,353001.0,8.4229,8.4229,8.4159,8.4159,353001.0
2017-11-09 13:10:00,11.96,11.99,11.96,11.99,165582.0,8.4159,8.437,8.4159,8.437,165582.0
2017-11-09 13:20:00,11.99,12.01,11.98,12.0,413859.0,8.437,8.4511,8.43,8.444,413859.0
2017-11-09 13:30:00,12.0,12.03,12.0,12.01,651237.0,8.444,8.4651,8.444,8.4511,651237.0
2017-11-09 13:40:00,12.01,12.02,12.0,12.0,263159.0,8.4511,8.4581,8.444,8.444,263159.0
2017-11-09 13:50:00,12.0,12.01,12.0,12.0,182870.0,8.444,8.4511,8.444,8.444,182870.0
2017-11-09 14:00:00,12.01,12.02,12.0,12.02,230028.0,8.4511,8.4581,8.444,8.4581,230028.0
2017-11-09 14:10:00,12.01,12.02,12.01,12.02,119164.0,8.4511,8.4581,8.4511,8.4581,119164.0
2017-11-09 14:20:00,12.02,12.02,12.0,12.01,320540.0,8.4581,8.4581,8.444,8.4511,320540.0
2017-11-09 14:30:00,12.01,12.02,11.99,12.0,352233.0,8.4511,8.4581,8.437,8.444,352233.0
2017-11-09 14:40:00,11.99,12.0,11.98,12.0,558446.0,8.437,8.444,8.43,8.444,558446.0
2017-11-09 14:50:00,12.0,12.01,11.99,12.0,480710.0,8.444,8.4511,8.437,8.444,480710.0
2017-11-09 15:00:00,12.0,12.01,11.98,12.0,507132.0,8.444,8.4511,8.43,8.444,507132.0
2017-11-09 15:10:00,12.0,12.02,11.99,12.02,799343.0,8.444,8.4581,8.437,8.4581,799343.0
2017-11-09 15:20:00,12.01,12.03,12.01,12.03,696518.0,8.4511,8.4651,8.4511,8.4651,696518.0
2017-11-09 15:30:00,12.03,12.03,12.02,12.03,375050.0,8.4651,8.4651,8.4581,8.4651,375050.0
2017-11-09 15:40:00,12.02,12.04,12.02,12.04,691751.0,8.4581,8.4722,8.4581,8.4722,691751.0
2017-11-09 15:50:00,12.04,12.05,12.03,12.04,2801415.0,8.4722,8.4792,8.4651,8.4722,2801415.0
2017-11-10 09:30:00,12.0,12.03,11.98,12.02,1200795.0,8.444,8.4651,8.43,8.4581,1200795.0
2017-11-10 09:40:00,12.01,12.09,12.01,12.09,992537.0,8.4511,8.5074,8.4511,8.5074,992537.0
2017-11-10 09:50:00,12.09,12.09,12.05,12.05,436858.0,8.5074,8.5074,8.4792,8.4792,436858.0
2017-11-10 10:00:00,12.05,12.06,12.03,12.04,374135.0,8.4792,8.4863,8.4651,8.4722,374135.0
2017-11-10 10:10:00,12.05,12.07,12.04,12.06,824798.0,8.4792,8.4933,8.4722,8.4863,824798.0
2017-11-10 10:20:00,12.06,12.07,12.05,12.05,329828.0,8.4863,8.4933,8.4792,8.4792,329828.0
2017-11-10 10:30:00,12.05,12.06,12.03,12.06,571148.0,8.4792,8.4863,8.4651,8.4863,571148.0
2017-11-10 10:40:00,12.06,12.07,12.05,12.05,384094.0,8.4863,8.4933,8.4792,8.4792,384094.0
2017-11-10 10:50:00,12.06,12.07,12.03,12.03,627676.0,8.4863,8.4933,8.4651,8.4651,627676.0
2017-11-10 11:00:00,12.03,12.04,12.01,12.01,657371.0,8.4651,8.4722,8.4511,8.4511,657371.0
2017-11-10 11:10:00,12.02,12.02,12.0,12.0,471058.0,8.4581,8.4581,8.444,8.444,471058.0
2017-11-10 11:20:00,12.0,12.04,11.99,12.03,1069090.0,8.444,8.4722,8.437,8.4651,1069090.0
2017-11-10 11:30:00,12.03,12.04,12.02,12.04,349852.0,8.4651,8.4722,8.4581,8.4722,349852.0
2017-11-10 11:40:00,12.03,12.04,12.01,12.02,353923.0,8.4651,8.4722,8.4511,8.4581,353923.0
2017-11-10 11:50:00,12.02,12.04,12.01,12.04,342206.0,8.4581,8.4722,8.4511,8.4722,342206.0
2017-11-10 12:00:00,12.04,12.05,12.03,12.05,282181.0,8.4722,8.4792,8.4651,8.4792,282181.0
2017-11-10 12:10:00,12.05,12.05,12.02,12.02,291110.0,8.4792,8.4792,8.4581,8.4581,291110.0
2017-11-10 12:20:00,12.03,12.03,12.01,12.02,602578.0,8.4651,8.4651,8.4511,8.4581,602578.0
2017-11-10 12:30:00,12.02,12.04,12.01,12.03,456026.0,8.4581,8.4722,8.4511,8.4651,456026.0
2017-11-10 12:40:00,12.03,12.04,12.02,12.02,196793.0,8.4651,8.4722,8.4581,8.4581,196793.0
2017-11-10 12:50:00,12.03,12.03,12.02,12.03,89924.0,8.4651,8.4651,8.4581,8.4651,89924.0
2017-11-10 13:00:00,12.02,12.04,12.02,12.04,192644.0,8.4581,8.4722,8.4581,8.4722,192644.0
2017-11-10 13:10:00,12.04,12.04,12.01,12.02,520448.0,8.4722,8.4722,8.4511,8.4581,520448.0
2017-11-10 13:20:00,12.03,12.05,12.02,12.03,670802.0,8.4651,8.4792,8.4581,8.4651,670802.0
2017-11-10 13:30:00,12.03,12.04,12.01,12.03,715072.0,8.4651,8.4722,8.4511,8.4651,715072.0
2017-11-10 13:40:00,12.02,12.03,12.02,12.02,228668.0,8.4581,8.4651,8.4581,8.4581,228668.0
2017-11-10 13:50:00,12.02,12.04,12.01,12.02,572388.0,8.4581,8.4722,8.4511,8.4581,572388.0
2017-11-10 14:00:00,12.02,12.04,12.01,12.02,1024396.0,8.4581,8.4722,8.4511,8.4581,1024396.0
2017-11-10 14:10:00,12.02,12.03,12.01,12.02,368801.0,8.4581,8.4651,8.4511,8.4581,368801.0
2017-11-10 14:20:00,12.02,12.03,12.01,12.02,538499.0,8.4581,8.4651,8.4511,8.4581,538499.0
2017-11-10 14:30:00,12.03,12.03,12.02,12.03,227379.0,8.4651,8.4651,8.4581,8.4651,227379.0
2017-11-10 14:40:00,12.02,12.03,12.02,12.02,115370.0,8.4581,8.4651,8.4581,8.4581,115370.0
2017-11-10 14:50:00,12.02,12.03,12.02,12.02,135049.0,8.4581,8.4651,8.4581,8.4581,135049.0
2017-11-10 15:00:00,12.03,12.03,12.02,12.02,186769.0,8.4651,8.4651,8.4581,8.4581,186769.0
2017-11-10 15:10:00,12.03,12.03,12.01,12.02,339389.0,8.4651,8.4651,8.4511,8.4581,339389.0
2017-11-10 15:20:00,12.02,12.02,12.01,12.02,193763.0,8.4581,8.4581,8.4511,8.4581,193763.0
2017-11-10 15:30:00,12.02,12.02,12.01,12.02,279817.0,8.4581,8.4581,8.4511,8.4581,279817.0
2017-11-10 15:40:00,12.02,12.03,12.01,12.03,637970.0,8.4581,8.4651,8.4511,8.4651,637970.0
2017-11-10 15:50:00,12.03,12.04,12.01,12.02,2978815.0,8.4651,8.4722,8.4511,8.4581,2978815.0
2017-11-13 09:30:00,12.01,12.03,11.97,12.02,1217533.0,8.4511,8.4651,8.4229,8.4581,1217533.0
2017-11-13 09:40:00,12.02,12.04,12.0,12.03,429476.0,8.4581,8.4722,8.444,8.4651,429476.0
2017-11-13 09:50:00,12.03,12.11,12.02,12.07,1447956.0,8.4651,8.5214,8.4581,8.4933,1447956.0
2017-11-13 10:00:00,12.07,12.1,12.06,12.1,771349.0,8.4933,8.5144,8.4863,8.5144,771349.0
2017-11-13 10:10:00,12.1,12.11,12.09,12.11,476384.0,8.5144,8.5214,8.5074,8.5214,476384.0
2017-11-13 10:20:00,12.11,12.14,12.1,12.13,846741.0,8.5214,8.5425,8.5144,8.5355,846741.0
2017-11-13 10:30:00,12.14,12.14,12.09,12.1,729384.0,8.5425,8.5425,8.5074,8.5144,729384.0
2017-11-13 10:40:00,12.1,12.1,12.08,12.1,365176.0,8.5144,8.5144,8.5003,8.5144,365176.0
2017-11-13 10:50:00,12.1,12.13,12.09,12.11,534227.0,8.5144,8.5355,8.5074,8.5214,534227.0
2017-11-13 11:00:00,12.12,12.12,12.1,12.11,235753.0,8.5285,8.5285,8.5144,8.5214,235753.0
2017-11-13 11:10:00,12.11,12.11,12.09,12.11,403052.0,8.5214,8.5214,8.5074,8.5214,403052.0
2017-11-13 11:20:00,12.11,12.12,12.09,12.09,399216.0,8.5214,8.5285,8.5074,8.5074,399216.0
2017-11-13 11:30:00,12.1,12.12,12.08,12.08,898374.0,8.5144,8.5285,8.5003,8.5003,898374.0
2017-11-13 11:40:00,12.08,12.11,12.08,12.1,421657.0,8.5003,8.5214,8.5003,8.5144,421657.0
2017-11-13 11:50:00,12.09,12.12,12.09,12.11,380912.0,8.5074,8.5285,8.5074,8.5214,380912.0
2017-11-13 12:00:00,12.11,12.14,12.11,12.13,559520.0,8.5214,8.5425,8.5214,8.5355,559520.0
2017-11-13 12:10:00,12.13,12.14,12.12,12.12,571371.0,8.5355,8.5425,8.5285,8.5285,571371.0
2017-11-13 12:20:00,12.13,12.13,12.1,12.1,572828.0,8.5355,8.5355,8.5144,8.5144,572828.0
2017-11-13 12:30:00,12.1,12.11,12.1,12.1,265003.0,8.5144,8.5214,8.5144,8.5144,265003.0
2017-11-13 12:40:00,12.11,12.13,12.1,12.13,384404.0,8.5214,8.5355,8.5144,8.5355,384404.0
2017-11-13 12:50:00,12.13,12.13,12.12,12.12,349377.0,8.5355,8.5355,8.5285,8.5285,349377.0
2017-11-13 13:00:00,12.13,12.13,12.12,12.13,147577.0,8.5355,8.5355,8.5285,8.5355,147577.0
2017-11-13 13:10:00,12.13,12.14,12.12,12.14,292199.0,8.5355,8.5425,8.5285,8.5425,292199.0
2017-11-13 13:20:00,12.13,12.15,12.13,12.15,366244.0,8.5355,8.5496,8.5355,8.5496,366244.0
2017-11-13 13:30:00,12.15,12.15,12.14,12.15,201464.0,8.5496,8.5496,8.5425,8.5496,201464.0
2017-11-13 13:40:00,12.15,12.15,12.14,12.15,247880.0,8.5496,8.5496,8.5425,8.5496,247880.0
2017-11-13 13:50:00,12.15,12.15,12.14,12.15,364188.0,8.5496,8.5496,8.5425,8.5496,364188.0
2017-11-13 14:00:00,12.15,12.16,12.14,12.16,745924.0,8.5496,8.5566,8.5425,8.5566,745924.0
2017-11-13 14:10:00,12.16,12.19,12.15,12.19,994319.0,8.5566,8.5777,8.5496,8.5777,994319.0
2017-11-13 14:20:00,12.19,12.22,12.18,12.18,2436510.0,8.5777,8.5988,8.5707,8.5707,2436510.0
2017-11-13 14:30:00,12.18,12.19,12.18,12.19,314667.0,8.5707,8.5777,8.5707,8.5777,314667.0
2017-11-13 14:40:00,12.19,12.19,12.17,12.18,428929.0,8.5777,8.5777,8.5637,8.5707,428929.0
2017-11-13 14:50:00,12.17,12.18,12.16,12.17,763949.0,8.5637,8.5707,8.5566,8.5637,763949.0
2017-11-13 15:00:00,12.17,12.18,12.15,12.17,698403.0,8.5637,8.5707,8.5496,8.5637,698403.0
2017-11-13 15:10:00,12.17,12.17,12.16,12.16,396441.0,8.5637,8.5637,8.5566,8.5566,396441.0
2017-11-13 15:20:00,12.16,12.17,12.16,12.16,507779.0,8.5566,8.5637,8.5566,8.5566,507779.0
2017-11-13 15:30:00,12.17,12.18,12.16,12.18,632878.0,8.5637,8.5707,8.5566,8.5707,632878.0
2017-11-13 15:40:00,12.18,12.18,12.16,12.16,942302.0,8.5707,8.5707,8.5566,8.5566,942302.0
2017-11-13 15:50:00,12.16,12.17,12.15,12.16,2677297.0,8.5566,8.5637,8.5496,8.5566,2677297.0
2017-11-14 09:30:00,12.1,12.16,12.1,12.14,1348322.0,8.5144,8.5566,8.5144,8.5425,1348322.0
2017-11-14 09:40:00,12.14,12.16,12.12,12.13,656280.0,8.5425,8.5566,8.5285,8.5355,656280.0
2017-11-14 09:50:00,12.13,12.13,12.08,12.09,782319.0,8.5355,8.5355,8.5003,8.5074,782319.0
2017-11-14 10:00:00,12.09,12.09,12.02,12.04,967441.0,8.5074,8.5074,8.4581,8.4722,967441.0
2017-11-14 10:10:00,12.04,12.05,12.03,12.04,505503.0,8.4722,8.4792,8.4651,8.4722,505503.0
2017-11-14 10:20:00,12.05,12.05,12.02,12.02,605621.0,8.4792,8.4792,8.4581,8.4581,605621.0
2017-11-14 10:30:00,12.02,12.03,11.99,12.0,1537449.0,8.4581,8.4651,8.437,8.444,1537449.0
2017-11-14 10:40:00,12.0,12.04,12.0,12.04,581318.0,8.444,8.4722,8.444,8.4722,581318.0
2017-11-14 10:50:00,12.03,12.04,12.01,12.02,689164.0,8.4651,8.4722,8.4511,8.4581,689164.0
2017-11-14 11:00:00,12.02,12.02,12.01,12.01,378615.0,8.4581,8.4581,8.4511,8.4511,378615.0
2017-11-14 11:10:00,12.01,12.02,12.01,12.02,239584.0,8.4511,8.4581,8.4511,8.4581,239584.0
2017-11-14 11:20:00,12.02,12.03,12.01,12.02,514797.0,8.4581,8.4651,8.4511,8.4581,514797.0
2017-11-14 11:30:00,12.02,12.02,12.01,12.02,196226.0,8.4581,8.4581,8.4511,8.4581,196226.0
2017-11-14 11:40:00,12.02,12.03,12.01,12.01,557169.0,8.4581,8.4651,8.4511,8.4511,557169.0
2017-11-14 11:50:00,12.02,12.02,12.01,12.02,296115.0,8.4581,8.4581,8.4511,8.4581,296115.0
2017-11-14 12:00:00,12.02,12.05,12.01,12.05,503166.0,8.4581,8.4792,8.4511,8.4792,503166.0
2017-11-14 12:10:00,12.05,12.05,12.04,12.04,160410.0,8.4792,8.4792,8.4722,8.4722,160410.0
2017-11-14 12:20:00,12.04,12.05,12.03,12.04,208381.0,8.4722,8.4792,8.4651,8.4722,208381.0
2017-11-14 12:30:00,12.04,12.04,12.03,12.04,164799.0,8.4722,8.4722,8.4651,8.4722,164799.0
2017-11-14 12:40:00,12.04,12.04,12.03,12.03,277916.0,8.4722,8.4722,8.4651,8.4651,277916.0
2017-11-14 12:50:00,12.04,12.04,12.01,12.03,697033.0,8.4722,8.4722,8.4511,8.4651,697033.0
2017-11-14 13:00:00,12.03,12.03,12.02,12.02,123647.0,8.4651,8.4651,8.4581,8.4581,123647.0
2017-11-14 13:10:00,12.02,12.03,12.01,12.02,280825.0,8.4581,8.4651,8.4511,8.4581,280825.0
2017-11-14 13:20:00,12.02,12.02,12.01,12.02,266171.0,8.4581,8.4581,8.4511,8.4581,266171.0
2017-11-14 13:30:00,12.01,12.04,12.01,12.02,822994.0,8.4511,8.4722,8.4511,8.4581,822994.0
2017-11-14 13:40:00,12.03,12.03,12.02,12.03,99283.0,8.4651,8.4651,8.4581,8.4651,99283.0
2017-11-14 13:50:00,12.02,12.06,12.02,12.05,1220805.0,8.4581,8.4863,8.4581,8.4792,1220805.0
2017-11-14 14:00:00,12.05,12.06,12.04,12.05,227926.0,8.4792,8.4863,8.4722,8.4792,227926.0
2017-11-14 14:10:00,12.04,12.05,12.04,12.04,184140.0,8.4722,8.4792,8.4722,8.4722,184140.0
2017-11-14 14:20:00,12.04,12.05,12.04,12.04,158097.0,8.4722,8.4792,8.4722,8.4722,158097.0
2017-11-14 14:30:00,12.04,12.05,12.03,12.03,573900.0,8.4722,8.4792,8.4651,8.4651,573900.0
2017-11-14 14:40:00,12.04,12.04,12.03,12.03,202718.0,8.4722,8.4722,8.4651,8.4651,202718.0
2017-11-14 14:50:00,12.03,12.04,12.03,12.04,292834.0,8.4651,8.4722,8.4651,8.4722,292834.0
2017-11-14 15:00:00,12.04,12.05,12.03,12.04,933398.0,8.4722,8.4792,8.4651,8.4722,933398.0
2017-11-14 15:10:00,12.04,12.04,12.03,12.04,193020.0,8.4722,8.4722,8.4651,8.4722,193020.0
2017-11-14 15:20:00,12.03,12.04,12.03,12.04,553933.0,8.4651,8.4722,8.4651,8.4722,553933.0
2017-11-14 15:30:00,12.04,12.04,12.02,12.02,695739.0,8.4722,8.4722,8.4581,8.4581,695739.0
2017-11-14 15:40:00,12.02,12.03,12.01,12.02,1334666.0,8.4581,8.4651,8.4511,8.4581,1334666.0
2017-11-14 15:50:00,12.03,12.03,12.02,12.03,2335067.0,8.4651,8.4651,8.4581,8.4651,2335067.0
2017-11-15 09:30:00,11.97,11.99,11.91,11.94,2069355.0,8.4229,8.437,8.3807,8.4018,2069355.0
2017-11-15 09:40:00,11.95,11.95,11.89,11.94,1508985.0,8.4089,8.4089,8.3666,8.4018,1508985.0
2017-11-15 09:50:00,11.94,11.94,11.88,11.9,1358250.0,8.4018,8.4018,8.3596,8.3737,1358250.0
2017-11-15 10:00:00,11.9,11.9,11.87,11.89,1802251.0,8.3737,8.3737,8.3526,8.3666,1802251.0
2017-11-15 10:10:00,11.89,11.91,11.89,11.9,456342.0,8.3666,8.3807,8.3666,8.3737,456342.0
2017-11-15 10:20:00,11.91,11.92,11.9,11.9,650923.0,8.3807,8.3877,8.3737,8.3737,650923.0
2017-11-15 10:30:00,11.9,11.94,11.89,11.94,952962.0,8.3737,8.4018,8.3666,8.4018,952962.0
2017-11-15 10:40:00,11.94,11.95,11.92,11.94,940101.0,8.4018,8.4089,8.3877,8.4018,940101.0
2017-11-15 10:50:00,11.94,11.96,11.93,11.96,825748.0,8.4018,8.4159,8.3948,8.4159,825748.0
2017-11-15 11:00:00,11.97,11.99,11.95,11.99,620172.0,8.4229,8.437,8.4089,8.437,620172.0
2017-11-15 11:10:00,11.98,11.99,11.96,11.98,756396.0,8.43,8.437,8.4159,8.43,756396.0
2017-11-15 11:20:00,11.97,12.0,11.96,11.97,832194.0,8.4229,8.444,8.4159,8.4229,832194.0
2017-11-15 11:30:00,11.97,11.97,11.94,11.96,802702.0,8.4229,8.4229,8.4018,8.4159,802702.0
2017-11-15 11:40:00,11.96,11.99,11.95,11.98,679694.0,8.4159,8.437,8.4089,8.43,679694.0
2017-11-15 11:50:00,11.98,11.98,11.97,11.98,237383.0,8.43,8.43,8.4229,8.43,237383.0
2017-11-15 12:00:00,11.98,11.99,11.96,11.98,482982.0,8.43,8.437,8.4159,8.43,482982.0
2017-11-15 12:10:00,11.98,11.98,11.96,11.98,269716.0,8.43,8.43,8.4159,8.43,269716.0
2017-11-15 12:20:00,11.98,11.99,11.97,11.99,236245.0,8.43,8.437,8.4229,8.437,236245.0
2017-11-15 12:30:00,11.98,11.99,11.98,11.99,223335.0,8.43,8.437,8.43,8.437,223335.0
2017-11-15 12:40:00,11.99,12.0,11.98,12.0,494212.0,8.437,8.444,8.43,8.444,494212.0
2017-11-15 12:50:00,12.0,12.0,11.99,11.99,138018.0,8.444,8.444,8.437,8.437,138018.0
2017-11-15 13:00:00,12.0,12.0,11.98,11.99,320067.0,8.444,8.444,8.43,8.437,320067.0
2017-11-15 13:10:00,11.99,12.0,11.98,12.0,181185.0,8.437,8.444,8.43,8.444,181185.0
2017-11-15 13:20:00,12.0,12.01,11.99,11.99,655724.0,8.444,8.4511,8.437,8.437,655724.0
2017-11-15 13:30:00,11.99,12.02,11.99,12.02,355469.0,8.437,8.4581,8.437,8.4581,355469.0
2017-11-15 13:40:00,12.02,12.02,12.01,12.02,176437.0,8.4581,8.4581,8.4511,8.4581,176437.0
2017-11-15 13:50:00,12.02,12.02,12.0,12.0,388995.0,8.4581,8.4581,8.444,8.444,388995.0
2017-11-15 14:00:00,12.01,12.01,12.0,12.01,186206.0,8.4511,8.4511,8.444,8.4511,186206.0
2017-11-15 14:10:00,12.01,12.02,12.0,12.01,429177.0,8.4511,8.4581,8.444,8.4511,429177.0
2017-11-15 14:20:00,12.01,12.02,12.0,12.02,672785.0,8.4511,8.4581,8.444,8.4581,672785.0
2017-11-15 14:30:00,12.02,12.03,12.01,12.03,416389.0,8.4581,8.4651,8.4511,8.4651,416389.0
2017-11-15 14:40:00,12.03,12.03,12.0,12.02,1428088.0,8.4651,8.4651,8.444,8.4581,1428088.0
2017-11-15 14:50:00,12.02,12.03,12.01,12.02,555501.0,8.4581,8.4651,8.4511,8.4581,555501.0
2017-11-15 15:00:00,12.02,12.03,12.01,12.03,347058.0,8.4581,8.4651,8.4511,8.4651,347058.0
2017-11-15 15:10:00,12.03,12.03,12.02,12.03,192371.0,8.4651,8.4651,8.4581,8.4651,192371.0
2017-11-15 15:20:00,12.03,12.03,12.0,12.01,558732.0,8.4651,8.4651,8.444,8.4511,558732.0
2017-11-15 15:30:00,12.01,12.02,12.0,12.02,520698.0,8.4511,8.4581,8.444,8.4581,520698.0
2017-11-15 15:40:00,12.02,12.03,12.01,12.02,1265752.0,8.4581,8.4651,8.4511,8.4581,1265752.0
2017-11-15 15:50:00,12.01,12.02,12.0,12.0,1296617.0,8.4511,8.4581,8.444,8.444,1296617.0
2017-11-16 09:30:00,12.0,12.05,11.97,11.97,1223600.0,8.444,8.4792,8.4229,8.4229,1223600.0
2017-11-16 09:40:00,11.97,11.99,11.95,11.96,904031.0,8.4229,8.437,8.4089,8.4159,904031.0
2017-11-16 09:50:00,11.95,11.96,11.93,11.95,834029.0,8.4089,8.4159,8.3948,8.4089,834029.0
2017-11-16 10:00:00,11.95,12.0,11.94,11.99,1502766.0,8.4089,8.444,8.4018,8.437,1502766.0
2017-11-16 10:10:00,11.99,12.0,11.98,11.99,505092.0,8.437,8.444,8.43,8.437,505092.0
2017-11-16 10:20:00,12.0,12.03,11.99,12.01,1069770.0,8.444,8.4651,8.437,8.4511,1069770.0
2017-11-16 10:30:00,12.01,12.02,12.0,12.01,492985.0,8.4511,8.4581,8.444,8.4511,492985.0
2017-11-16 10:40:00,12.02,12.03,12.0,12.01,609782.0,8.4581,8.4651,8.444,8.4511,609782.0
2017-11-16 10:50:00,12.02,12.02,12.0,12.01,392397.0,8.4581,8.4581,8.444,8.4511,392397.0
2017-11-16 11:00:00,12.02,12.04,12.01,12.03,1012306.0,8.4581,8.4722,8.4511,8.4651,1012306.0
2017-11-16 11:10:00,12.02,12.03,12.01,12.02,384481.0,8.4581,8.4651,8.4511,8.4581,384481.0
2017-11-16 11:20:00,12.01,12.02,12.0,12.01,573035.0,8.4511,8.4581,8.444,8.4511,573035.0
2017-11-16 11:30:00,12.0,12.01,12.0,12.01,113121.0,8.444,8.4511,8.444,8.4511,113121.0
2017-11-16 11:40:00,12.01,12.01,11.99,12.01,568456.0,8.4511,8.4511,8.437,8.4511,568456.0
2017-11-16 11:50:00,12.01,12.02,12.0,12.02,251198.0,8.4511,8.4581,8.444,8.4581,251198.0
2017-11-16 12:00:00,12.02,12.02,12.01,12.02,239521.0,8.4581,8.4581,8.4511,8.4581,239521.0
2017-11-16 12:10:00,12.02,12.02,12.01,12.02,141901.0,8.4581,8.4581,8.4511,8.4581,141901.0
2017-11-16 12:20:00,12.01,12.04,12.01,12.04,508784.0,8.4511,8.4722,8.4511,8.4722,508784.0
2017-11-16 12:30:00,12.04,12.04,12.03,12.04,203126.0,8.4722,8.4722,8.4651,8.4722,203126.0
2017-11-16 12:40:00,12.03,12.04,12.02,12.04,388478.0,8.4651,8.4722,8.4581,8.4722,388478.0
2017-11-16 12:50:00,12.04,12.05,12.03,12.03,577932.0,8.4722,8.4792,8.4651,8.4651,577932.0
2017-11-16 13:00:00,12.03,12.04,12.03,12.04,86034.0,8.4651,8.4722,8.4651,8.4722,86034.0
2017-11-16 13:10:00,12.04,12.04,12.03,12.04,129481.0,8.4722,8.4722,8.4651,8.4722,129481.0
2017-11-16 13:20:00,12.04,12.05,12.03,12.04,275720.0,8.4722,8.4792,8.4651,8.4722,275720.0
2017-11-16 13:30:00,12.04,12.05,12.04,12.05,234196.0,8.4722,8.4792,8.4722,8.4792,234196.0
2017-11-16 13:40:00,12.04,12.05,12.03,12.04,346596.0,8.4722,8.4792,8.4651,8.4722,346596.0
2017-11-16 13:50:00,12.04,12.04,12.03,12.04,116068.0,8.4722,8.4722,8.4651,8.4722,116068.0
2017-11-16 14:00:00,12.04,12.05,12.03,12.04,334828.0,8.4722,8.4792,8.4651,8.4722,334828.0
2017-11-16 14:10:00,12.04,12.05,12.02,12.04,2521899.0,8.4722,8.4792,8.4581,8.4722,2521899.0
2017-11-16 14:20:00,12.04,12.05,12.03,12.03,332866.0,8.4722,8.4792,8.4651,8.4651,332866.0
2017-11-16 14:30:00,12.03,12.04,12.03,12.04,361081.0,8.4651,8.4722,8.4651,8.4722,361081.0
2017-11-16 14:40:00,12.03,12.04,12.02,12.02,463066.0,8.4651,8.4722,8.4581,8.4581,463066.0
2017-11-16 14:50:00,12.02,12.03,12.02,12.03,292350.0,8.4581,8.4651,8.4581,8.4651,292350.0
2017-11-16 15:00:00,12.02,12.03,12.02,12.03,266151.0,8.4581,8.4651,8.4581,8.4651,266151.0
2017-11-16 15:10:00,12.02,12.04,12.02,12.03,515937.0,8.4581,8.4722,8.4581,8.4651,515937.0
2017-11-16 15:20:00,12.03,12.04,12.03,12.04,294218.0,8.4651,8.4722,8.4651,8.4722,294218.0
2017-11-16 15:30:00,12.04,12.04,12.02,12.04,1162962.0,8.4722,8.4722,8.4581,8.4722,1162962.0
2017-11-16 15:40:00,12.04,12.04,12.03,12.03,613281.0,8.4722,8.4722,8.4651,8.4651,613281.0
2017-11-16 15:50:00,12.04,12.04,12.03,12.04,2210389.0,8.4722,8.4722,8.4651,8.4722,2210389.0
2017-11-17 09:30:00,12.02,12.06,12.0,12.04,1580316.0,8.4581,8.4863,8.444,8.4722,1580316.0
2017-11-17 09:40:00,12.04,12.06,11.98,12.05,2341196.0,8.4722,8.4863,8.43,8.4792,2341196.0
2017-11-17 09:50:00,12.05,12.06,12.02,12.03,3552511.0,8.4792,8.4863,8.4581,8.4651,3552511.0
2017-11-17 10:00:00,12.03,12.04,12.01,12.02,1471060.0,8.4651,8.4722,8.4511,8.4581,1471060.0
2017-11-17 10:10:00,12.02,12.03,11.99,12.02,1145602.0,8.4581,8.4651,8.437,8.4581,1145602.0
2017-11-17 10:20:00,12.02,12.02,12.0,12.01,471020.0,8.4581,8.4581,8.444,8.4511,471020.0
2017-11-17 10:30:00,12.02,12.02,11.99,12.01,1217991.0,8.4581,8.4581,8.437,8.4511,1217991.0
2017-11-17 10:40:00,12.01,12.01,12.0,12.01,102512.0,8.4511,8.4511,8.444,8.4511,102512.0
2017-11-17 10:50:00,12.01,12.02,12.0,12.02,330109.0,8.4511,8.4581,8.444,8.4581,330109.0
2017-11-17 11:00:00,12.02,12.03,12.01,12.03,471770.0,8.4581,8.4651,8.4511,8.4651,471770.0
2017-11-17 11:10:00,12.02,12.04,12.02,12.04,236951.0,8.4581,8.4722,8.4581,8.4722,236951.0
2017-11-17 11:20:00,12.04,12.05,12.03,12.04,389727.0,8.4722,8.4792,8.4651,8.4722,389727.0
2017-11-17 11:30:00,12.03,12.05,12.03,12.05,198773.0,8.4651,8.4792,8.4651,8.4792,198773.0
2017-11-17 11:40:00,12.05,12.06,12.04,12.05,455224.0,8.4792,8.4863,8.4722,8.4792,455224.0
2017-11-17 11:50:00,12.06,12.06,12.03,12.03,579609.0,8.4863,8.4863,8.4651,8.4651,579609.0
2017-11-17 12:00:00,12.03,12.05,12.03,12.04,474936.0,8.4651,8.4792,8.4651,8.4722,474936.0
2017-11-17 12:10:00,12.04,12.05,12.03,12.03,330156.0,8.4722,8.4792,8.4651,8.4651,330156.0
2017-11-17 12:20:00,12.04,12.05,12.03,12.04,451923.0,8.4722,8.4792,8.4651,8.4722,451923.0
2017-11-17 12:30:00,12.05,12.05,12.02,12.04,402161.0,8.4792,8.4792,8.4581,8.4722,402161.0
2017-11-17 12:40:00,12.03,12.04,12.03,12.04,116701.0,8.4651,8.4722,8.4651,8.4722,116701.0
2017-11-17 12:50:00,12.04,12.05,12.03,12.05,260822.0,8.4722,8.4792,8.4651,8.4792,260822.0
2017-11-17 13:00:00,12.05,12.06,12.04,12.04,456572.0,8.4792,8.4863,8.4722,8.4722,456572.0
2017-11-17 13:10:00,12.04,12.05,12.04,12.04,123482.0,8.4722,8.4792,8.4722,8.4722,123482.0
2017-11-17 13:20:00,12.04,12.05,12.02,12.04,699971.0,8.4722,8.4792,8.4581,8.4722,699971.0
2017-11-17 13:30:00,12.04,12.06,12.03,12.05,633339.0,8.4722,8.4863,8.4651,8.4792,633339.0
2017-11-17 13:40:00,12.05,12.06,12.04,12.05,313338.0,8.4792,8.4863,8.4722,8.4792,313338.0
2017-11-17 13:50:00,12.05,12.06,12.04,12.04,276066.0,8.4792,8.4863,8.4722,8.4722,276066.0
2017-11-17 14:00:00,12.05,12.06,12.04,12.04,411995.0,8.4792,8.4863,8.4722,8.4722,411995.0
2017-11-17 14:10:00,12.04,12.05,12.03,12.04,150333.0,8.4722,8.4792,8.4651,8.4722,150333.0
2017-11-17 14:20:00,12.03,12.04,12.03,12.03,165075.0,8.4651,8.4722,8.4651,8.4651,165075.0
2017-11-17 14:30:00,12.04,12.04,12.03,12.03,149238.0,8.4722,8.4722,8.4651,8.4651,149238.0
2017-11-17 14:40:00,12.04,12.04,12.03,12.03,196239.0,8.4722,8.4722,8.4651,8.4651,196239.0
2017-11-17 14:50:00,12.03,12.04,12.03,12.03,374311.0,8.4651,8.4722,8.4651,8.4651,374311.0
2017-11-17 15:00:00,12.03,12.04,12.0,12.01,714204.0,8.4651,8.4722,8.444,8.4511,714204.0
2017-11-17 15:10:00,12.01,12.02,12.0,12.0,566617.0,8.4511,8.4581,8.444,8.444,566617.0
2017-11-17 15:20:00,12.01,12.01,11.99,11.99,597563.0,8.4511,8.4511,8.437,8.437,597563.0
2017-11-17 15:30:00,12.0,12.01,11.99,12.0,723855.0,8.444,8.4511,8.437,8.444,723855.0
2017-11-17 15:40:00,12.01,12.01,11.99,12.0,1292095.0,8.4511,8.4511,8.437,8.444,1292095.0
2017-11-17 15:50:00,12.0,12.01,11.99,12.01,3092266.0,8.444,8.4511,8.437,8.4511,3092266.0
2017-11-20 09:30:00,12.03,12.07,12.02,12.07,898895.0,8.4651,8.4933,8.4581,8.4933,898895.0
2017-11-20 09:40:00,12.07,12.07,12.04,12.05,1093330.0,8.4933,8.4933,8.4722,8.4792,1093330.0
2017-11-20 09:50:00,12.06,12.09,12.05,12.08,2585081.0,8.4863,8.5074,8.4792,8.5003,2585081.0
2017-11-20 10:00:00,12.09,12.1,12.07,12.09,1141793.0,8.5074,8.5144,8.4933,8.5074,1141793.0
2017-11-20 10:10:00,12.08,12.09,12.04,12.04,1120585.0,8.5003,8.5074,8.4722,8.4722,1120585.0
2017-11-20 10:20:00,12.04,12.07,12.04,12.06,381459.0,8.4722,8.4933,8.4722,8.4863,381459.0
2017-11-20 10:30:00,12.07,12.11,12.06,12.11,1346123.0,8.4933,8.5214,8.4863,8.5214,1346123.0
2017-11-20 10:40:00,12.11,12.11,12.09,12.1,327795.0,8.5214,8.5214,8.5074,8.5144,327795.0
2017-11-20 10:50:00,12.1,12.11,12.09,12.1,411499.0,8.5144,8.5214,8.5074,8.5144,411499.0
2017-11-20 11:00:00,12.11,12.12,12.1,12.11,455880.0,8.5214,8.5285,8.5144,8.5214,455880.0
2017-11-20 11:10:00,12.11,12.12,12.1,12.11,583576.0,8.5214,8.5285,8.5144,8.5214,583576.0
2017-11-20 11:20:00,12.11,12.12,12.09,12.1,628637.0,8.5214,8.5285,8.5074,8.5144,628637.0
2017-11-20 11:30:00,12.09,12.1,12.08,12.08,313559.0,8.5074,8.5144,8.5003,8.5003,313559.0
2017-11-20 11:40:00,12.08,12.1,12.08,12.1,361288.0,8.5003,8.5144,8.5003,8.5144,361288.0
2017-11-20 11:50:00,12.1,12.11,12.09,12.11,398319.0,8.5144,8.5214,8.5074,8.5214,398319.0
2017-11-20 12:00:00,12.11,12.11,12.1,12.1,122503.0,8.5214,8.5214,8.5144,8.5144,122503.0
2017-11-20 12:10:00,12.1,12.11,12.09,12.1,362878.0,8.5144,8.5214,8.5074,8.5144,362878.0
2017-11-20 12:20:00,12.1,12.11,12.09,12.11,298222.0,8.5144,8.5214,8.5074,8.5214,298222.0
2017-11-20 12:30:00,12.11,12.12,12.1,12.12,312673.0,8.5214,8.5285,8.5144,8.5285,312673.0
2017-11-20 12:40:00,12.11,12.12,12.11,12.12,164213.0,8.5214,8.5285,8.5214,8.5285,164213.0
2017-11-20 12:50:00,12.12,12.13,12.11,12.13,317568.0,8.5285,8.5355,8.5214,8.5355,317568.0
2017-11-20 13:00:00,12.12,12.13,12.11,12.12,858251.0,8.5285,8.5355,8.5214,8.5285,858251.0
2017-11-20 13:10:00,12.13,12.15,12.12,12.15,528891.0,8.5355,8.5496,8.5285,8.5496,528891.0
2017-11-20 13:20:00,12.15,12.15,12.13,12.13,644063.0,8.5496,8.5496,8.5355,8.5355,644063.0
2017-11-20 13:30:00,12.14,12.14,12.13,12.14,195188.0,8.5425,8.5425,8.5355,8.5425,195188.0
2017-11-20 13:40:00,12.13,12.14,12.13,12.13,258438.0,8.5355,8.5425,8.5355,8.5355,258438.0
2017-11-20 13:50:00,12.13,12.14,12.13,12.13,173528.0,8.5355,8.5425,8.5355,8.5355,173528.0
2017-11-20 14:00:00,12.13,12.14,12.12,12.12,312474.0,8.5355,8.5425,8.5285,8.5285,312474.0
2017-11-20 14:10:00,12.13,12.13,12.12,12.12,170489.0,8.5355,8.5355,8.5285,8.5285,170489.0
2017-11-20 14:20:00,12.12,12.15,12.12,12.13,835399.0,8.5285,8.5496,8.5285,8.5355,835399.0
2017-11-20 14:30:00,12.13,12.14,12.11,12.11,1560393.0,8.5355,8.5425,8.5214,8.5214,1560393.0
2017-11-20 14:40:00,12.11,12.12,12.1,12.11,423688.0,8.5214,8.5285,8.5144,8.5214,423688.0
2017-11-20 14:50:00,12.1,12.11,12.08,12.1,835627.0,8.5144,8.5214,8.5003,8.5144,835627.0
2017-11-20 15:00:00,12.1,12.12,12.09,12.11,608272.0,8.5144,8.5285,8.5074,8.5214,608272.0
2017-11-20 15:10:00,12.1,12.11,12.07,12.09,1295116.0,8.5144,8.5214,8.4933,8.5074,1295116.0
2017-11-20 15:20:00,12.08,12.09,12.07,12.09,1195127.0,8.5003,8.5074,8.4933,8.5074,1195127.0
2017-11-20 15:30:00,12.09,12.13,12.08,12.13,1875253.0,8.5074,8.5355,8.5003,8.5355,1875253.0
2017-11-20 15:40:00,12.13,12.14,12.11,12.13,2543956.0,8.5355,8.5425,8.5214,8.5355,2543956.0
2017-11-20 15:50:00,12.13,12.14,12.11,12.13,2835320.0,8.5355,8.5425,8.5214,8.5355,2835320.0
2017-11-21 09:30:00,12.14,12.2,12.12,12.19,1946148.0,8.5425,8.5848,8.5285,8.5777,1946148.0
2017-11-21 09:40:00,12.2,12.23,12.18,12.22,1608105.0,8.5848,8.6059,8.5707,8.5988,1608105.0
2017-11-21 09:50:00,12.22,12.22,12.19,12.2,909040.0,8.5988,8.5988,8.5777,8.5848,909040.0
2017-11-21 10:00:00,12.2,12.21,12.18,12.2,941294.0,8.5848,8.5918,8.5707,8.5848,941294.0
2017-11-21 10:10:00,12.2,12.22,12.19,12.21,984848.0,8.5848,8.5988,8.5777,8.5918,984848.0
2017-11-21 10:20:00,12.21,12.22,12.2,12.21,327261.0,8.5918,8.5988,8.5848,8.5918,327261.0
2017-11-21 10:30:00,12.21,12.22,12.2,12.21,431533.0,8.5918,8.5988,8.5848,8.5918,431533.0
2017-11-21 10:40:00,12.21,12.22,12.19,12.19,723102.0,8.5918,8.5988,8.5777,8.5777,723102.0
2017-11-21 10:50:00,12.19,12.2,12.17,12.18,899639.0,8.5777,8.5848,8.5637,8.5707,899639.0
2017-11-21 11:00:00,12.18,12.2,12.17,12.19,658174.0,8.5707,8.5848,8.5637,8.5777,658174.0
2017-11-21 11:10:00,12.19,12.19,12.17,12.18,727430.0,8.5777,8.5777,8.5637,8.5707,727430.0
2017-11-21 11:20:00,12.18,12.18,12.16,12.18,454913.0,8.5707,8.5707,8.5566,8.5707,454913.0
2017-11-21 11:30:00,12.18,12.19,12.17,12.18,346506.0,8.5707,8.5777,8.5637,8.5707,346506.0
2017-11-21 11:40:00,12.18,12.19,12.17,12.18,335078.0,8.5707,8.5777,8.5637,8.5707,335078.0
2017-11-21 11:50:00,12.18,12.2,12.17,12.18,482841.0,8.5707,8.5848,8.5637,8.5707,482841.0
2017-11-21 12:00:00,12.18,12.19,12.18,12.18,273067.0,8.5707,8.5777,8.5707,8.5707,273067.0
2017-11-21 12:10:00,12.19,12.19,12.17,12.18,408244.0,8.5777,8.5777,8.5637,8.5707,408244.0
2017-11-21 12:20:00,12.18,12.19,12.17,12.17,238349.0,8.5707,8.5777,8.5637,8.5637,238349.0
2017-11-21 12:30:00,12.17,12.19,12.17,12.19,440054.0,8.5637,8.5777,8.5637,8.5777,440054.0
2017-11-21 12:40:00,12.18,12.19,12.18,12.19,157489.0,8.5707,8.5777,8.5707,8.5777,157489.0
2017-11-21 12:50:00,12.19,12.19,12.17,12.18,328335.0,8.5777,8.5777,8.5637,8.5707,328335.0
2017-11-21 13:00:00,12.17,12.18,12.17,12.17,108593.0,8.5637,8.5707,8.5637,8.5637,108593.0
2017-11-21 13:10:00,12.18,12.18,12.17,12.17,95494.0,8.5707,8.5707,8.5637,8.5637,95494.0
2017-11-21 13:20:00,12.18,12.18,12.16,12.16,252135.0,8.5707,8.5707,8.5566,8.5566,252135.0
2017-11-21 13:30:00,12.17,12.17,12.16,12.16,143664.0,8.5637,8.5637,8.5566,8.5566,143664.0
2017-11-21 13:40:00,12.16,12.18,12.16,12.17,249108.0,8.5566,8.5707,8.5566,8.5637,249108.0
2017-11-21 13:50:00,12.18,12.18,12.16,12.16,297500.0,8.5707,8.5707,8.5566,8.5566,297500.0
2017-11-21 14:00:00,12.16,12.17,12.15,12.16,260489.0,8.5566,8.5637,8.5496,8.5566,260489.0
2017-11-21 14:10:00,12.16,12.16,12.15,12.15,273377.0,8.5566,8.5566,8.5496,8.5496,273377.0
2017-11-21 14:20:00,12.15,12.16,12.12,12.13,1082197.0,8.5496,8.5566,8.5285,8.5355,1082197.0
2017-11-21 14:30:00,12.13,12.15,12.13,12.15,445781.0,8.5355,8.5496,8.5355,8.5496,445781.0
2017-11-21 14:40:00,12.14,12.15,12.12,12.13,464927.0,8.5425,8.5496,8.5285,8.5355,464927.0
2017-11-21 14:50:00,12.13,12.15,12.13,12.15,606394.0,8.5355,8.5496,8.5355,8.5496,606394.0
2017-11-21 15:00:00,12.15,12.15,12.13,12.13,374658.0,8.5496,8.5496,8.5355,8.5355,374658.0
2017-11-21 15:10:00,12.13,12.15,12.13,12.13,288889.0,8.5355,8.5496,8.5355,8.5355,288889.0
2017-11-21 15:20:00,12.14,12.14,12.13,12.13,292898.0,8.5425,8.5425,8.5355,8.5355,292898.0
2017-11-21 15:30:00,12.13,12.14,12.12,12.13,679822.0,8.5355,8.5425,8.5285,8.5355,679822.0
2017-11-21 15:40:00,12.13,12.14,12.12,12.12,570308.0,8.5355,8.5425,8.5285,8.5285,570308.0
2017-11-21 15:50:00,12.12,12.13,12.12,12.13,2232703.0,8.5285,8.5355,8.5285,8.5355,2232703.0
2017-11-22 09:30:00,12.11,12.14,12.09,12.12,690852.0,8.5214,8.5425,8.5074,8.5285,690852.0
2017-11-22 09:40:00,12.12,12.15,12.1,12.13,843050.0,8.5285,8.5496,8.5144,8.5355,843050.0
2017-11-22 09:50:00,12.13,12.15,12.12,12.15,543958.0,8.5355,8.5496,8.5285,8.5496,543958.0
2017-11-22 10:00:00,12.15,12.15,12.12,12.12,333236.0,8.5496,8.5496,8.5285,8.5285,333236.0
2017-11-22 10:10:00,12.12,12.13,12.1,12.12,327704.0,8.5285,8.5355,8.5144,8.5285,327704.0
2017-11-22 10:20:00,12.11,12.12,12.1,12.12,442512.0,8.5214,8.5285,8.5144,8.5285,442512.0
2017-11-22 10:30:00,12.12,12.12,12.09,12.1,387723.0,8.5285,8.5285,8.5074,8.5144,387723.0
2017-11-22 10:40:00,12.09,12.1,12.09,12.09,221542.0,8.5074,8.5144,8.5074,8.5074,221542.0
2017-11-22 10:50:00,12.09,12.1,12.08,12.08,324107.0,8.5074,8.5144,8.5003,8.5003,324107.0
2017-11-22 11:00:00,12.09,12.09,12.07,12.09,539831.0,8.5074,8.5074,8.4933,8.5074,539831.0
2017-11-22 11:10:00,12.09,12.09,12.05,12.08,4151225.0,8.5074,8.5074,8.4792,8.5003,4151225.0
2017-11-22 11:20:00,12.08,12.09,12.06,12.07,1793097.0,8.5003,8.5074,8.4863,8.4933,1793097.0
2017-11-22 11:30:00,12.07,12.09,12.07,12.08,335404.0,8.4933,8.5074,8.4933,8.5003,335404.0
2017-11-22 11:40:00,12.08,12.08,12.06,12.07,466029.0,8.5003,8.5003,8.4863,8.4933,466029.0
2017-11-22 11:50:00,12.07,12.07,12.06,12.07,139212.0,8.4933,8.4933,8.4863,8.4933,139212.0
2017-11-22 12:00:00,12.06,12.07,12.06,12.06,202292.0,8.4863,8.4933,8.4863,8.4863,202292.0
2017-11-22 12:10:00,12.07,12.07,12.05,12.05,336949.0,8.4933,8.4933,8.4792,8.4792,336949.0
2017-11-22 12:20:00,12.05,12.06,12.05,12.05,145174.0,8.4792,8.4863,8.4792,8.4792,145174.0
2017-11-22 12:30:00,12.05,12.07,12.05,12.07,175487.0,8.4792,8.4933,8.4792,8.4933,175487.0
2017-11-22 12:40:00,12.06,12.07,12.06,12.07,220183.0,8.4863,8.4933,8.4863,8.4933,220183.0
2017-11-22 12:50:00,12.07,12.08,12.06,12.07,365046.0,8.4933,8.5003,8.4863,8.4933,365046.0
2017-11-22 13:00:00,12.07,12.07,12.06,12.07,153802.0,8.4933,8.4933,8.4863,8.4933,153802.0
2017-11-22 13:10:00,12.07,12.08,12.06,12.08,264999.0,8.4933,8.5003,8.4863,8.5003,264999.0
2017-11-22 13:20:00,12.08,12.1,12.07,12.1,1243353.0,8.5003,8.5144,8.4933,8.5144,1243353.0
2017-11-22 13:30:00,12.09,12.11,12.08,12.09,898610.0,8.5074,8.5214,8.5003,8.5074,898610.0
2017-11-22 13:40:00,12.09,12.09,12.08,12.08,108238.0,8.5074,8.5074,8.5003,8.5003,108238.0
2017-11-22 13:50:00,12.09,12.11,12.08,12.1,599390.0,8.5074,8.5214,8.5003,8.5144,599390.0
2017-11-22 14:00:00,12.1,12.1,12.08,12.1,337887.0,8.5144,8.5144,8.5003,8.5144,337887.0
2017-11-22 14:10:00,12.1,12.11,12.09,12.09,226899.0,8.5144,8.5214,8.5074,8.5074,226899.0
2017-11-22 14:20:00,12.1,12.13,12.09,12.13,3060105.0,8.5144,8.5355,8.5074,8.5355,3060105.0
2017-11-22 14:30:00,12.13,12.13,12.11,12.13,524558.0,8.5355,8.5355,8.5214,8.5355,524558.0
2017-11-22 14:40:00,12.13,12.13,12.1,12.12,702319.0,8.5355,8.5355,8.5144,8.5285,702319.0
2017-11-22 14:50:00,12.12,12.13,12.11,12.11,800436.0,8.5285,8.5355,8.5214,8.5214,800436.0
2017-11-22 15:00:00,12.12,12.12,12.09,12.1,1967264.0,8.5285,8.5285,8.5074,8.5144,1967264.0
2017-11-22 15:10:00,12.11,12.11,12.08,12.1,1108706.0,8.5214,8.5214,8.5003,8.5144,1108706.0
2017-11-22 15:20:00,12.1,12.11,12.09,12.11,688898.0,8.5144,8.5214,8.5074,8.5214,688898.0
2017-11-22 15:30:00,12.11,12.11,12.08,12.09,953371.0,8.5214,8.5214,8.5003,8.5074,953371.0
2017-11-22 15:40:00,12.09,12.1,12.07,12.07,1355829.0,8.5074,8.5144,8.4933,8.4933,1355829.0
2017-11-22 15:50:00,12.07,12.08,12.07,12.07,3537599.0,8.4933,8.5003,8.4933,8.4933,3537599.0
2017-11-24 09:30:00,12.1,12.11,12.03,12.05,1077765.0,8.5144,8.5214,8.4651,8.4792,1077765.0
2017-11-24 09:40:00,12.05,12.1,12.05,12.1,542374.0,8.4792,8.5144,8.4792,8.5144,542374.0
2017-11-24 09:50:00,12.1,12.11,12.09,12.11,258346.0,8.5144,8.5214,8.5074,8.5214,258346.0
2017-11-24 10:00:00,12.1,12.12,12.07,12.12,954837.0,8.5144,8.5285,8.4933,8.5285,954837.0
2017-11-24 10:10:00,12.12,12.14,12.11,12.14,532413.0,8.5285,8.5425,8.5214,8.5425,532413.0
2017-11-24 10:20:00,12.14,12.15,12.12,12.13,475902.0,8.5425,8.5496,8.5285,8.5355,475902.0
2017-11-24 10:30:00,12.13,12.14,12.12,12.13,336913.0,8.5355,8.5425,8.5285,8.5355,336913.0
2017-11-24 10:40:00,12.13,12.14,12.12,12.14,286472.0,8.5355,8.5425,8.5285,8.5425,286472.0
2017-11-24 10:50:00,12.14,12.14,12.11,12.12,573105.0,8.5425,8.5425,8.5214,8.5285,573105.0
2017-11-24 11:00:00,12.12,12.14,12.11,12.13,268461.0,8.5285,8.5425,8.5214,8.5355,268461.0
2017-11-24 11:10:00,12.13,12.14,12.11,12.12,484841.0,8.5355,8.5425,8.5214,8.5285,484841.0
2017-11-24 11:20:00,12.12,12.13,12.12,12.13,280001.0,8.5285,8.5355,8.5285,8.5355,280001.0
2017-11-24 11:30:00,12.13,12.13,12.1,12.11,235563.0,8.5355,8.5355,8.5144,8.5214,235563.0
2017-11-24 11:40:00,12.11,12.12,12.1,12.12,256323.0,8.5214,8.5285,8.5144,8.5285,256323.0
2017-11-24 11:50:00,12.12,12.13,12.11,12.13,249239.0,8.5285,8.5355,8.5214,8.5355,249239.0
2017-11-24 12:00:00,12.13,12.13,12.11,12.12,230125.0,8.5355,8.5355,8.5214,8.5285,230125.0
2017-11-24 12:10:00,12.11,12.12,12.11,12.12,117647.0,8.5214,8.5285,8.5214,8.5285,117647.0
2017-11-24 12:20:00,12.12,12.12,12.1,12.12,352001.0,8.5285,8.5285,8.5144,8.5285,352001.0
2017-11-24 12:30:00,12.11,12.12,12.11,12.12,177922.0,8.5214,8.5285,8.5214,8.5285,177922.0
2017-11-24 12:40:00,12.12,12.12,12.11,12.12,289798.0,8.5285,8.5285,8.5214,8.5285,289798.0
2017-11-24 12:50:00,12.12,12.12,12.1,12.1,851047.0,8.5285,8.5285,8.5144,8.5144,851047.0
2017-11-27 09:30:00,12.09,12.15,12.06,12.14,1771687.0,8.5074,8.5496,8.4863,8.5425,1771687.0
2017-11-27 09:40:00,12.14,12.17,12.12,12.15,1832590.0,8.5425,8.5637,8.5285,8.5496,1832590.0
2017-11-27 09:50:00,12.15,12.15,12.13,12.13,403873.0,8.5496,8.5496,8.5355,8.5355,403873.0
2017-11-27 10:00:00,12.14,12.15,12.12,12.13,860992.0,8.5425,8.5496,8.5285,8.5355,860992.0
2017-11-27 10:10:00,12.13,12.17,12.12,12.17,1300179.0,8.5355,8.5637,8.5285,8.5637,1300179.0
2017-11-27 10:20:00,12.17,12.19,12.16,12.16,2325051.0,8.5637,8.5777,8.5566,8.5566,2325051.0
2017-11-27 10:30:00,12.16,12.18,12.16,12.18,705522.0,8.5566,8.5707,8.5566,8.5707,705522.0
2017-11-27 10:40:00,12.18,12.18,12.16,12.17,402371.0,8.5707,8.5707,8.5566,8.5637,402371.0
2017-11-27 10:50:00,12.16,12.17,12.16,12.17,183731.0,8.5566,8.5637,8.5566,8.5637,183731.0
2017-11-27 11:00:00,12.17,12.17,12.16,12.17,171266.0,8.5637,8.5637,8.5566,8.5637,171266.0
2017-11-27 11:10:00,12.17,12.17,12.15,12.16,474733.0,8.5637,8.5637,8.5496,8.5566,474733.0
2017-11-27 11:20:00,12.16,12.16,12.13,12.13,484728.0,8.5566,8.5566,8.5355,8.5355,484728.0
2017-11-27 11:30:00,12.13,12.14,12.1,12.1,584873.0,8.5355,8.5425,8.5144,8.5144,584873.0
2017-11-27 11:40:00,12.1,12.11,12.06,12.1,1039415.0,8.5144,8.5214,8.4863,8.5144,1039415.0
2017-11-27 11:50:00,12.1,12.11,12.09,12.11,141053.0,8.5144,8.5214,8.5074,8.5214,141053.0
2017-11-27 12:00:00,12.1,12.11,12.09,12.11,363192.0,8.5144,8.5214,8.5074,8.5214,363192.0
2017-11-27 12:10:00,12.11,12.12,12.1,12.12,196459.0,8.5214,8.5285,8.5144,8.5285,196459.0
2017-11-27 12:20:00,12.12,12.12,12.11,12.11,126716.0,8.5285,8.5285,8.5214,8.5214,126716.0
2017-11-27 12:30:00,12.11,12.12,12.1,12.11,171854.0,8.5214,8.5285,8.5144,8.5214,171854.0
2017-11-27 12:40:00,12.1,12.11,12.1,12.11,83915.0,8.5144,8.5214,8.5144,8.5214,83915.0
2017-11-27 12:50:00,12.11,12.11,12.1,12.11,127443.0,8.5214,8.5214,8.5144,8.5214,127443.0
2017-11-27 13:00:00,12.11,12.12,12.1,12.12,266660.0,8.5214,8.5285,8.5144,8.5285,266660.0
2017-11-27 13:10:00,12.12,12.12,12.11,12.12,132301.0,8.5285,8.5285,8.5214,8.5285,132301.0
2017-11-27 13:20:00,12.12,12.12,12.11,12.12,187885.0,8.5285,8.5285,8.5214,8.5285,187885.0
2017-11-27 13:30:00,12.11,12.12,12.11,12.12,86907.0,8.5214,8.5285,8.5214,8.5285,86907.0
2017-11-27 13:40:00,12.11,12.12,12.11,12.12,118282.0,8.5214,8.5285,8.5214,8.5285,118282.0
2017-11-27 13:50:00,12.12,12.12,12.1,12.12,369445.0,8.5285,8.5285,8.5144,8.5285,369445.0
2017-11-27 14:00:00,12.12,12.13,12.11,12.13,336953.0,8.5285,8.5355,8.5214,8.5355,336953.0
2017-11-27 14:10:00,12.13,12.14,12.12,12.13,355702.0,8.5355,8.5425,8.5285,8.5355,355702.0
2017-11-27 14:20:00,12.13,12.14,12.13,12.13,154725.0,8.5355,8.5425,8.5355,8.5355,154725.0
2017-11-27 14:30:00,12.14,12.14,12.13,12.14,354729.0,8.5425,8.5425,8.5355,8.5425,354729.0
2017-11-27 14:40:00,12.13,12.15,12.13,12.14,366608.0,8.5355,8.5496,8.5355,8.5425,366608.0
2017-11-27 14:50:00,12.13,12.14,12.13,12.13,127124.0,8.5355,8.5425,8.5355,8.5355,127124.0
2017-11-27 15:00:00,12.13,12.14,12.13,12.13,192874.0,8.5355,8.5425,8.5355,8.5355,192874.0
2017-11-27 15:10:00,12.14,12.14,12.12,12.13,392506.0,8.5425,8.5425,8.5285,8.5355,392506.0
2017-11-27 15:20:00,12.13,12.14,12.12,12.13,243602.0,8.5355,8.5425,8.5285,8.5355,243602.0
2017-11-27 15:30:00,12.13,12.14,12.12,12.13,415576.0,8.5355,8.5425,8.5285,8.5355,415576.0
2017-11-27 15:40:00,12.13,12.14,12.11,12.12,1070059.0,8.5355,8.5425,8.5214,8.5285,1070059.0
2017-11-27 15:50:00,12.12,12.12,12.1,12.11,1745383.0,8.5285,8.5285,8.5144,8.5214,1745383.0
2017-11-28 09:30:00,12.15,12.15,12.08,12.09,1450679.0,8.5496,8.5496,8.5003,8.5074,1450679.0
2017-11-28 09:40:00,12.09,12.11,12.08,12.09,455701.0,8.5074,8.5214,8.5003,8.5074,455701.0
2017-11-28 09:50:00,12.09,12.13,12.08,12.11,798427.0,8.5074,8.5355,8.5003,8.5214,798427.0
2017-11-28 10:00:00,12.1,12.13,12.1,12.12,772172.0,8.5144,8.5355,8.5144,8.5285,772172.0
2017-11-28 10:10:00,12.12,12.14,12.11,12.13,761565.0,8.5285,8.5425,8.5214,8.5355,761565.0
2017-11-28 10:20:00,12.13,12.14,12.12,12.13,677146.0,8.5355,8.5425,8.5285,8.5355,677146.0
2017-11-28 10:30:00,12.13,12.13,12.11,12.11,229471.0,8.5355,8.5355,8.5214,8.5214,229471.0
2017-11-28 10:40:00,12.11,12.12,12.11,12.12,306080.0,8.5214,8.5285,8.5214,8.5285,306080.0
2017-11-28 10:50:00,12.12,12.13,12.11,12.13,643012.0,8.5285,8.5355,8.5214,8.5355,643012.0
2017-11-28 11:00:00,12.13,12.14,12.11,12.13,999817.0,8.5355,8.5425,8.5214,8.5355,999817.0
2017-11-28 11:10:00,12.13,12.14,12.13,12.13,131723.0,8.5355,8.5425,8.5355,8.5355,131723.0
2017-11-28 11:20:00,12.13,12.14,12.13,12.14,231526.0,8.5355,8.5425,8.5355,8.5425,231526.0
2017-11-28 11:30:00,12.14,12.17,12.13,12.16,1643971.0,8.5425,8.5637,8.5355,8.5566,1643971.0
2017-11-28 11:40:00,12.17,12.18,12.15,12.17,596972.0,8.5637,8.5707,8.5496,8.5637,596972.0
2017-11-28 11:50:00,12.17,12.18,12.16,12.18,517049.0,8.5637,8.5707,8.5566,8.5707,517049.0
2017-11-28 12:00:00,12.18,12.18,12.16,12.18,416776.0,8.5707,8.5707,8.5566,8.5707,416776.0
2017-11-28 12:10:00,12.18,12.18,12.17,12.18,164103.0,8.5707,8.5707,8.5637,8.5707,164103.0
2017-11-28 12:20:00,12.18,12.18,12.17,12.18,228450.0,8.5707,8.5707,8.5637,8.5707,228450.0
2017-11-28 12:30:00,12.18,12.18,12.17,12.18,102141.0,8.5707,8.5707,8.5637,8.5707,102141.0
2017-11-28 12:40:00,12.18,12.18,12.17,12.18,180484.0,8.5707,8.5707,8.5637,8.5707,180484.0
2017-11-28 12:50:00,12.18,12.18,12.17,12.17,173845.0,8.5707,8.5707,8.5637,8.5637,173845.0
2017-11-28 13:00:00,12.18,12.2,12.17,12.2,602510.0,8.5707,8.5848,8.5637,8.5848,602510.0
2017-11-28 13:10:00,12.2,12.2,12.18,12.19,707828.0,8.5848,8.5848,8.5707,8.5777,707828.0
2017-11-28 13:20:00,12.18,12.19,12.16,12.18,495017.0,8.5707,8.5777,8.5566,8.5707,495017.0
2017-11-28 13:30:00,12.18,12.18,12.17,12.17,130793.0,8.5707,8.5707,8.5637,8.5637,130793.0
2017-11-28 13:40:00,12.18,12.18,12.15,12.16,689986.0,8.5707,8.5707,8.5496,8.5566,689986.0
2017-11-28 13:50:00,12.17,12.17,12.14,12.16,308580.0,8.5637,8.5637,8.5425,8.5566,308580.0
2017-11-28 14:00:00,12.15,12.16,12.13,12.15,789070.0,8.5496,8.5566,8.5355,8.5496,789070.0
2017-11-28 14:10:00,12.15,12.15,12.14,12.15,169256.0,8.5496,8.5496,8.5425,8.5496,169256.0
2017-11-28 14:20:00,12.15,12.16,12.14,12.16,214595.0,8.5496,8.5566,8.5425,8.5566,214595.0
2017-11-28 14:30:00,12.16,12.17,12.15,12.16,748628.0,8.5566,8.5637,8.5496,8.5566,748628.0
2017-11-28 14:40:00,12.16,12.18,12.15,12.17,938153.0,8.5566,8.5707,8.5496,8.5637,938153.0
2017-11-28 14:50:00,12.17,12.2,12.16,12.18,929240.0,8.5637,8.5848,8.5566,8.5707,929240.0
2017-11-28 15:00:00,12.19,12.19,12.18,12.19,246403.0,8.5777,8.5777,8.5707,8.5777,246403.0
2017-11-28 15:10:00,12.19,12.19,12.18,12.19,538110.0,8.5777,8.5777,8.5707,8.5777,538110.0
2017-11-28 15:20:00,12.19,12.22,12.18,12.2,2138657.0,8.5777,8.5988,8.5707,8.5848,2138657.0
2017-11-28 15:30:00,12.2,12.2,12.19,12.2,356627.0,8.5848,8.5848,8.5777,8.5848,356627.0
2017-11-28 15:40:00,12.19,12.23,12.19,12.23,1680239.0,8.5777,8.6059,8.5777,8.6059,1680239.0
2017-11-28 15:50:00,12.23,12.24,12.21,12.21,4023339.0,8.6059,8.6129,8.5918,8.5918,4023339.0
2017-11-29 09:30:00,12.24,12.33,12.23,12.33,2774084.0,8.6129,8.6762,8.6059,8.6762,2774084.0
2017-11-29 09:40:00,12.33,12.38,12.33,12.38,1301684.0,8.6762,8.7114,8.6762,8.7114,1301684.0
2017-11-29 09:50:00,12.38,12.38,12.34,12.34,1496785.0,8.7114,8.7114,8.6833,8.6833,1496785.0
2017-11-29 10:00:00,12.34,12.38,12.32,12.36,2148471.0,8.6833,8.7114,8.6692,8.6974,2148471.0
2017-11-29 10:10:00,12.37,12.38,12.34,12.34,1097631.0,8.7044,8.7114,8.6833,8.6833,1097631.0
2017-11-29 10:20:00,12.35,12.35,12.28,12.3,1301005.0,8.6903,8.6903,8.6411,8.6551,1301005.0
2017-11-29 10:30:00,12.3,12.31,12.26,12.29,877116.0,8.6551,8.6622,8.627,8.6481,877116.0
2017-11-29 10:40:00,12.29,12.32,12.28,12.32,1380980.0,8.6481,8.6692,8.6411,8.6692,1380980.0
2017-11-29 10:50:00,12.33,12.36,12.29,12.36,1732273.0,8.6762,8.6974,8.6481,8.6974,1732273.0
2017-11-29 11:00:00,12.37,12.37,12.33,12.35,1570989.0,8.7044,8.7044,8.6762,8.6903,1570989.0
2017-11-29 11:10:00,12.35,12.38,12.34,12.37,1188243.0,8.6903,8.7114,8.6833,8.7044,1188243.0
2017-11-29 11:20:00,12.36,12.38,12.35,12.37,813806.0,8.6974,8.7114,8.6903,8.7044,813806.0
2017-11-29 11:30:00,12.37,12.38,12.34,12.35,1060135.0,8.7044,8.7114,8.6833,8.6903,1060135.0
2017-11-29 11:40:00,12.35,12.37,12.31,12.36,2005159.0,8.6903,8.7044,8.6622,8.6974,2005159.0
2017-11-29 11:50:00,12.36,12.4,12.35,12.4,2011522.0,8.6974,8.7255,8.6903,8.7255,2011522.0
2017-11-29 12:00:00,12.39,12.42,12.39,12.41,2933336.0,8.7185,8.7396,8.7185,8.7325,2933336.0
2017-11-29 12:10:00,12.41,12.43,12.4,12.41,1412997.0,8.7325,8.7466,8.7255,8.7325,1412997.0
2017-11-29 12:20:00,12.41,12.42,12.4,12.41,451693.0,8.7325,8.7396,8.7255,8.7325,451693.0
2017-11-29 12:30:00,12.41,12.45,12.4,12.45,1469664.0,8.7325,8.7607,8.7255,8.7607,1469664.0
2017-11-29 12:40:00,12.45,12.47,12.44,12.46,1545580.0,8.7607,8.7748,8.7536,8.7677,1545580.0
2017-11-29 12:50:00,12.46,12.48,12.46,12.48,827861.0,8.7677,8.7818,8.7677,8.7818,827861.0
2017-11-29 13:00:00,12.48,12.48,12.45,12.46,688572.0,8.7818,8.7818,8.7607,8.7677,688572.0
2017-11-29 13:10:00,12.45,12.47,12.45,12.45,1071352.0,8.7607,8.7748,8.7607,8.7607,1071352.0
2017-11-29 13:20:00,12.46,12.5,12.45,12.5,2002905.0,8.7677,8.7959,8.7607,8.7959,2002905.0
2017-11-29 13:30:00,12.49,12.5,12.48,12.49,762317.0,8.7888,8.7959,8.7818,8.7888,762317.0
2017-11-29 13:40:00,12.5,12.5,12.48,12.49,1054212.0,8.7959,8.7959,8.7818,8.7888,1054212.0
2017-11-29 13:50:00,12.49,12.5,12.47,12.49,711690.0,8.7888,8.7959,8.7748,8.7888,711690.0
2017-11-29 14:00:00,12.48,12.5,12.48,12.5,1041945.0,8.7818,8.7959,8.7818,8.7959,1041945.0
2017-11-29 14:10:00,12.5,12.5,12.49,12.5,651376.0,8.7959,8.7959,8.7888,8.7959,651376.0
2017-11-29 14:20:00,12.5,12.5,12.49,12.5,634200.0,8.7959,8.7959,8.7888,8.7959,634200.0
2017-11-29 14:30:00,12.5,12.51,12.45,12.46,3868429.0,8.7959,8.8029,8.7607,8.7677,3868429.0
2017-11-29 14:40:00,12.47,12.5,12.46,12.49,1218200.0,8.7748,8.7959,8.7677,8.7888,1218200.0
2017-11-29 14:50:00,12.48,12.51,12.48,12.51,780048.0,8.7818,8.8029,8.7818,8.8029,780048.0
2017-11-29 15:00:00,12.51,12.51,12.5,12.5,688187.0,8.8029,8.8029,8.7959,8.7959,688187.0
2017-11-29 15:10:00,12.51,12.51,12.49,12.51,1029022.0,8.8029,8.8029,8.7888,8.8029,1029022.0
2017-11-29 15:20:00,12.5,12.51,12.5,12.51,604506.0,8.7959,8.8029,8.7959,8.8029,604506.0
2017-11-29 15:30:00,12.51,12.55,12.5,12.54,3240087.0,8.8029,8.8311,8.7959,8.824,3240087.0
2017-11-29 15:40:00,12.54,12.55,12.54,12.55,1166025.0,8.824,8.8311,8.824,8.8311,1166025.0
2017-11-29 15:50:00,12.55,12.57,12.54,12.56,5806401.0,8.8311,8.8451,8.824,8.8381,5806401.0
2017-11-30 09:30:00,12.53,12.62,12.51,12.6,2771390.0,8.817,8.8803,8.8029,8.8662,2771390.0
2017-11-30 09:40:00,12.6,12.65,12.57,12.58,1269666.0,8.8662,8.9014,8.8451,8.8522,1269666.0
2017-11-30 09:50:00,12.58,12.6,12.54,12.59,1022337.0,8.8522,8.8662,8.824,8.8592,1022337.0
2017-11-30 10:00:00,12.59,12.63,12.57,12.61,2034669.0,8.8592,8.8873,8.8451,8.8733,2034669.0
2017-11-30 10:10:00,12.61,12.63,12.6,12.62,941969.0,8.8733,8.8873,8.8662,8.8803,941969.0
2017-11-30 10:20:00,12.61,12.62,12.57,12.57,529509.0,8.8733,8.8803,8.8451,8.8451,529509.0
2017-11-30 10:30:00,12.57,12.59,12.53,12.53,1332373.0,8.8451,8.8592,8.817,8.817,1332373.0
2017-11-30 10:40:00,12.54,12.57,12.53,12.57,771191.0,8.824,8.8451,8.817,8.8451,771191.0
2017-11-30 10:50:00,12.57,12.6,12.54,12.59,708860.0,8.8451,8.8662,8.824,8.8592,708860.0
2017-11-30 11:00:00,12.59,12.61,12.58,12.6,773794.0,8.8592,8.8733,8.8522,8.8662,773794.0
2017-11-30 11:10:00,12.59,12.61,12.57,12.6,510370.0,8.8592,8.8733,8.8451,8.8662,510370.0
2017-11-30 11:20:00,12.59,12.6,12.56,12.56,666968.0,8.8592,8.8662,8.8381,8.8381,666968.0
2017-11-30 11:30:00,12.57,12.58,12.48,12.49,2641270.0,8.8451,8.8522,8.7818,8.7888,2641270.0
2017-11-30 11:40:00,12.49,12.5,12.42,12.46,3794961.0,8.7888,8.7959,8.7396,8.7677,3794961.0
2017-11-30 11:50:00,12.47,12.48,12.45,12.47,402834.0,8.7748,8.7818,8.7607,8.7748,402834.0
2017-11-30 12:00:00,12.48,12.49,12.46,12.49,452807.0,8.7818,8.7888,8.7677,8.7888,452807.0
2017-11-30 12:10:00,12.49,12.5,12.48,12.5,300709.0,8.7888,8.7959,8.7818,8.7959,300709.0
2017-11-30 12:20:00,12.5,12.52,12.49,12.51,632642.0,8.7959,8.8099,8.7888,8.8029,632642.0
2017-11-30 12:30:00,12.52,12.54,12.5,12.54,502549.0,8.8099,8.824,8.7959,8.824,502549.0
2017-11-30 12:40:00,12.54,12.58,12.52,12.56,1169159.0,8.824,8.8522,8.8099,8.8381,1169159.0
2017-11-30 12:50:00,12.57,12.57,12.53,12.54,1041093.0,8.8451,8.8451,8.817,8.824,1041093.0
2017-11-30 13:00:00,12.54,12.56,12.54,12.55,575370.0,8.824,8.8381,8.824,8.8311,575370.0
2017-11-30 13:10:00,12.54,12.56,12.53,12.55,468983.0,8.824,8.8381,8.817,8.8311,468983.0
2017-11-30 13:20:00,12.54,12.55,12.53,12.53,303457.0,8.824,8.8311,8.817,8.817,303457.0
2017-11-30 13:30:00,12.53,12.54,12.51,12.51,610902.0,8.817,8.824,8.8029,8.8029,610902.0
2017-11-30 13:40:00,12.51,12.52,12.49,12.51,256704.0,8.8029,8.8099,8.7888,8.8029,256704.0
2017-11-30 13:50:00,12.51,12.52,12.49,12.51,334099.0,8.8029,8.8099,8.7888,8.8029,334099.0
2017-11-30 14:00:00,12.52,12.53,12.5,12.51,816761.0,8.8099,8.817,8.7959,8.8029,816761.0
2017-11-30 14:10:00,12.51,12.53,12.51,12.52,389638.0,8.8029,8.817,8.8029,8.8099,389638.0
2017-11-30 14:20:00,12.52,12.54,12.51,12.54,432945.0,8.8099,8.824,8.8029,8.824,432945.0
2017-11-30 14:30:00,12.54,12.54,12.52,12.53,372250.0,8.824,8.824,8.8099,8.817,372250.0
2017-11-30 14:40:00,12.53,12.53,12.52,12.53,223603.0,8.817,8.817,8.8099,8.817,223603.0
2017-11-30 14:50:00,12.52,12.55,12.52,12.54,719919.0,8.8099,8.8311,8.8099,8.824,719919.0
2017-11-30 15:00:00,12.54,12.54,12.51,12.52,992034.0,8.824,8.824,8.8029,8.8099,992034.0
2017-11-30 15:10:00,12.52,12.54,12.52,12.54,668722.0,8.8099,8.824,8.8099,8.824,668722.0
2017-11-30 15:20:00,12.54,12.55,12.53,12.54,910719.0,8.824,8.8311,8.817,8.824,910719.0
2017-11-30 15:30:00,12.54,12.55,12.54,12.54,762840.0,8.824,8.8311,8.824,8.824,762840.0
2017-11-30 15:40:00,12.54,12.56,12.53,12.55,1565095.0,8.824,8.8381,8.817,8.8311,1565095.0
2017-11-30 15:50:00,12.55,12.56,12.52,12.52,3278011.0,8.8311,8.8381,8.8099,8.8099,3278011.0
2017-12-01 09:30:00,12.62,12.66,12.55,12.63,3972913.0,8.8803,8.9085,8.8311,8.8873,3972913.0
2017-12-01 09:40:00,12.63,12.64,12.59,12.6,1512312.0,8.8873,8.8944,8.8592,8.8662,1512312.0
2017-12-01 09:50:00,12.61,12.64,12.55,12.63,1898499.0,8.8733,8.8944,8.8311,8.8873,1898499.0
2017-12-01 10:00:00,12.63,12.65,12.6,12.64,899695.0,8.8873,8.9014,8.8662,8.8944,899695.0
2017-12-01 10:10:00,12.64,12.7,12.62,12.7,2676839.0,8.8944,8.9366,8.8803,8.9366,2676839.0
2017-12-01 10:20:00,12.69,12.7,12.63,12.65,2238804.0,8.9296,8.9366,8.8873,8.9014,2238804.0
2017-12-01 10:30:00,12.65,12.67,12.63,12.65,802918.0,8.9014,8.9155,8.8873,8.9014,802918.0
2017-12-01 10:40:00,12.65,12.69,12.65,12.68,711074.0,8.9014,8.9296,8.9014,8.9225,711074.0
2017-12-01 10:50:00,12.68,12.69,12.67,12.69,1081134.0,8.9225,8.9296,8.9155,8.9296,1081134.0
2017-12-01 11:00:00,12.69,12.69,12.58,12.61,1213638.0,8.9296,8.9296,8.8522,8.8733,1213638.0
2017-12-01 11:10:00,12.6,12.61,12.44,12.57,1994388.0,8.8662,8.8733,8.7536,8.8451,1994388.0
2017-12-01 11:20:00,12.58,12.58,12.44,12.48,2038948.0,8.8522,8.8522,8.7536,8.7818,2038948.0
2017-12-01 11:30:00,12.48,12.48,12.35,12.44,5043199.0,8.7818,8.7818,8.6903,8.7536,5043199.0
2017-12-01 11:40:00,12.44,12.46,12.38,12.41,1782029.0,8.7536,8.7677,8.7114,8.7325,1782029.0
2017-12-01 11:50:00,12.4,12.52,12.39,12.51,1238397.0,8.7255,8.8099,8.7185,8.8029,1238397.0
2017-12-01 12:00:00,12.52,12.53,12.47,12.5,959443.0,8.8099,8.817,8.7748,8.7959,959443.0
2017-12-01 12:10:00,12.5,12.53,12.46,12.53,1238641.0,8.7959,8.817,8.7677,8.817,1238641.0
2017-12-01 12:20:00,12.53,12.54,12.47,12.49,943624.0,8.817,8.824,8.7748,8.7888,943624.0
2017-12-01 12:30:00,12.49,12.52,12.46,12.52,436721.0,8.7888,8.8099,8.7677,8.8099,436721.0
2017-12-01 12:40:00,12.51,12.54,12.5,12.53,415534.0,8.8029,8.824,8.7959,8.817,415534.0
2017-12-01 12:50:00,12.53,12.56,12.52,12.54,471398.0,8.817,8.8381,8.8099,8.824,471398.0
2017-12-01 13:00:00,12.54,12.58,12.54,12.58,867316.0,8.824,8.8522,8.824,8.8522,867316.0
2017-12-01 13:10:00,12.58,12.6,12.57,12.6,462113.0,8.8522,8.8662,8.8451,8.8662,462113.0
2017-12-01 13:20:00,12.59,12.61,12.59,12.61,442035.0,8.8592,8.8733,8.8592,8.8733,442035.0
2017-12-01 13:30:00,12.61,12.62,12.58,12.61,507236.0,8.8733,8.8803,8.8522,8.8733,507236.0
2017-12-01 13:40:00,12.61,12.61,12.56,12.59,363031.0,8.8733,8.8733,8.8381,8.8592,363031.0
2017-12-01 13:50:00,12.59,12.6,12.57,12.58,325801.0,8.8592,8.8662,8.8451,8.8522,325801.0
2017-12-01 14:00:00,12.58,12.59,12.57,12.58,289640.0,8.8522,8.8592,8.8451,8.8522,289640.0
2017-12-01 14:10:00,12.58,12.6,12.58,12.59,419588.0,8.8522,8.8662,8.8522,8.8592,419588.0
2017-12-01 14:20:00,12.59,12.59,12.57,12.59,281487.0,8.8592,8.8592,8.8451,8.8592,281487.0
2017-12-01 14:30:00,12.59,12.59,12.57,12.57,204932.0,8.8592,8.8592,8.8451,8.8451,204932.0
2017-12-01 14:40:00,12.58,12.58,12.55,12.57,515486.0,8.8522,8.8522,8.8311,8.8451,515486.0
2017-12-01 14:50:00,12.57,12.57,12.55,12.56,454717.0,8.8451,8.8451,8.8311,8.8381,454717.0
2017-12-01 15:00:00,12.55,12.56,12.53,12.55,334519.0,8.8311,8.8381,8.817,8.8311,334519.0
2017-12-01 15:10:00,12.56,12.57,12.55,12.56,339537.0,8.8381,8.8451,8.8311,8.8381,339537.0
2017-12-01 15:20:00,12.55,12.57,12.55,12.55,1004506.0,8.8311,8.8451,8.8311,8.8311,1004506.0
2017-12-01 15:30:00,12.56,12.59,12.54,12.59,3861294.0,8.8381,8.8592,8.824,8.8592,3861294.0
2017-12-01 15:40:00,12.59,12.6,12.56,12.58,3159207.0,8.8592,8.8662,8.8381,8.8522,3159207.0
2017-12-01 15:50:00,12.58,12.59,12.57,12.57,1734043.0,8.8522,8.8592,8.8451,8.8451,1734043.0
2017-12-04 09:30:00,12.65,12.74,12.61,12.73,2236577.0,8.9014,8.9647,8.8733,8.9577,2236577.0
2017-12-04 09:40:00,12.73,12.77,12.72,12.76,1977764.0,8.9577,8.9859,8.9507,8.9788,1977764.0
2017-12-04 09:50:00,12.77,12.78,12.73,12.78,1655861.0,8.9859,8.9929,8.9577,8.9929,1655861.0
2017-12-04 10:00:00,12.78,12.8,12.77,12.77,2671248.0,8.9929,9.007,8.9859,8.9859,2671248.0
2017-12-04 10:10:00,12.77,12.79,12.75,12.76,1276399.0,8.9859,8.9999,8.9718,8.9788,1276399.0
2017-12-04 10:20:00,12.77,12.8,12.76,12.79,1584151.0,8.9859,9.007,8.9788,8.9999,1584151.0
2017-12-04 10:30:00,12.79,12.8,12.77,12.8,1129676.0,8.9999,9.007,8.9859,9.007,1129676.0
2017-12-04 10:40:00,12.79,12.8,12.77,12.79,1000339.0,8.9999,9.007,8.9859,8.9999,1000339.0
2017-12-04 10:50:00,12.79,12.8,12.75,12.78,2135808.0,8.9999,9.007,8.9718,8.9929,2135808.0
2017-12-04 11:00:00,12.79,12.79,12.77,12.78,958095.0,8.9999,8.9999,8.9859,8.9929,958095.0
2017-12-04 11:10:00,12.79,12.79,12.77,12.79,693191.0,8.9999,8.9999,8.9859,8.9999,693191.0
2017-12-04 11:20:00,12.79,12.8,12.78,12.79,548566.0,8.9999,9.007,8.9929,8.9999,548566.0
2017-12-04 11:30:00,12.79,12.81,12.78,12.81,1105110.0,8.9999,9.014,8.9929,9.014,1105110.0
2017-12-04 11:40:00,12.81,12.81,12.78,12.79,919065.0,9.014,9.014,8.9929,8.9999,919065.0
2017-12-04 11:50:00,12.78,12.79,12.77,12.78,562760.0,8.9929,8.9999,8.9859,8.9929,562760.0
2017-12-04 12:00:00,12.78,12.79,12.78,12.78,335841.0,8.9929,8.9999,8.9929,8.9929,335841.0
2017-12-04 12:10:00,12.79,12.79,12.76,12.76,708594.0,8.9999,8.9999,8.9788,8.9788,708594.0
2017-12-04 12:20:00,12.77,12.77,12.73,12.73,411258.0,8.9859,8.9859,8.9577,8.9577,411258.0
2017-12-04 12:30:00,12.73,12.74,12.71,12.71,509109.0,8.9577,8.9647,8.9436,8.9436,509109.0
2017-12-04 12:40:00,12.71,12.72,12.67,12.68,1113009.0,8.9436,8.9507,8.9155,8.9225,1113009.0
2017-12-04 12:50:00,12.69,12.7,12.68,12.69,262750.0,8.9296,8.9366,8.9225,8.9296,262750.0
2017-12-04 13:00:00,12.69,12.7,12.67,12.69,451069.0,8.9296,8.9366,8.9155,8.9296,451069.0
2017-12-04 13:10:00,12.69,12.7,12.68,12.7,241782.0,8.9296,8.9366,8.9225,8.9366,241782.0
2017-12-04 13:20:00,12.69,12.71,12.69,12.71,418531.0,8.9296,8.9436,8.9296,8.9436,418531.0
2017-12-04 13:30:00,12.71,12.73,12.7,12.73,503210.0,8.9436,8.9577,8.9366,8.9577,503210.0
2017-12-04 13:40:00,12.73,12.74,12.72,12.74,313961.0,8.9577,8.9647,8.9507,8.9647,313961.0
2017-12-04 13:50:00,12.74,12.74,12.73,12.73,233509.0,8.9647,8.9647,8.9577,8.9577,233509.0
2017-12-04 14:00:00,12.74,12.74,12.7,12.7,825389.0,8.9647,8.9647,8.9366,8.9366,825389.0
2017-12-04 14:10:00,12.7,12.71,12.66,12.68,734833.0,8.9366,8.9436,8.9085,8.9225,734833.0
2017-12-04 14:20:00,12.68,12.68,12.65,12.66,389540.0,8.9225,8.9225,8.9014,8.9085,389540.0
2017-12-04 14:30:00,12.66,12.67,12.65,12.67,462932.0,8.9085,8.9155,8.9014,8.9155,462932.0
2017-12-04 14:40:00,12.67,12.68,12.66,12.66,446095.0,8.9155,8.9225,8.9085,8.9085,446095.0
2017-12-04 14:50:00,12.67,12.67,12.65,12.66,202454.0,8.9155,8.9155,8.9014,8.9085,202454.0
2017-12-04 15:00:00,12.66,12.67,12.65,12.67,385134.0,8.9085,8.9155,8.9014,8.9155,385134.0
2017-12-04 15:10:00,12.67,12.67,12.65,12.66,603522.0,8.9155,8.9155,8.9014,8.9085,603522.0
2017-12-04 15:20:00,12.66,12.66,12.64,12.64,522257.0,8.9085,8.9085,8.8944,8.8944,522257.0
2017-12-04 15:30:00,12.64,12.65,12.6,12.6,986590.0,8.8944,8.9014,8.8662,8.8662,986590.0
2017-12-04 15:40:00,12.61,12.61,12.59,12.61,1352850.0,8.8733,8.8733,8.8592,8.8733,1352850.0
2017-12-04 15:50:00,12.61,12.63,12.59,12.62,3158800.0,8.8733,8.8873,8.8592,8.8803,3158800.0
2017-12-05 09:30:00,12.61,12.62,12.5,12.53,1881871.0,8.8733,8.8803,8.7959,8.817,1881871.0
2017-12-05 09:40:00,12.52,12.53,12.47,12.51,813527.0,8.8099,8.817,8.7748,8.8029,813527.0
2017-12-05 09:50:00,12.5,12.57,12.5,12.55,1040655.0,8.7959,8.8451,8.7959,8.8311,1040655.0
2017-12-05 10:00:00,12.55,12.58,12.54,12.58,617556.0,8.8311,8.8522,8.824,8.8522,617556.0
2017-12-05 10:10:00,12.57,12.58,12.55,12.55,517641.0,8.8451,8.8522,8.8311,8.8311,517641.0
2017-12-05 10:20:00,12.55,12.57,12.53,12.55,670013.0,8.8311,8.8451,8.817,8.8311,670013.0
2017-12-05 10:30:00,12.55,12.56,12.53,12.54,587914.0,8.8311,8.8381,8.817,8.824,587914.0
2017-12-05 10:40:00,12.54,12.55,12.53,12.54,514469.0,8.824,8.8311,8.817,8.824,514469.0
2017-12-05 10:50:00,12.55,12.57,12.53,12.57,1761398.0,8.8311,8.8451,8.817,8.8451,1761398.0
2017-12-05 11:00:00,12.57,12.58,12.56,12.57,831604.0,8.8451,8.8522,8.8381,8.8451,831604.0
2017-12-05 11:10:00,12.57,12.57,12.54,12.54,403208.0,8.8451,8.8451,8.824,8.824,403208.0
2017-12-05 11:20:00,12.54,12.55,12.54,12.54,213103.0,8.824,8.8311,8.824,8.824,213103.0
2017-12-05 11:30:00,12.54,12.55,12.53,12.54,236451.0,8.824,8.8311,8.817,8.824,236451.0
2017-12-05 11:40:00,12.54,12.54,12.51,12.53,526319.0,8.824,8.824,8.8029,8.817,526319.0
2017-12-05 11:50:00,12.53,12.56,12.5,12.53,3290910.0,8.817,8.8381,8.7959,8.817,3290910.0
2017-12-05 12:00:00,12.53,12.53,12.48,12.48,623935.0,8.817,8.817,8.7818,8.7818,623935.0
2017-12-05 12:10:00,12.49,12.5,12.48,12.48,405392.0,8.7888,8.7959,8.7818,8.7818,405392.0
2017-12-05 12:20:00,12.49,12.49,12.48,12.49,177586.0,8.7888,8.7888,8.7818,8.7888,177586.0
2017-12-05 12:30:00,12.49,12.5,12.47,12.49,682524.0,8.7888,8.7959,8.7748,8.7888,682524.0
2017-12-05 12:40:00,12.49,12.49,12.47,12.48,243208.0,8.7888,8.7888,8.7748,8.7818,243208.0
2017-12-05 12:50:00,12.48,12.49,12.46,12.47,745722.0,8.7818,8.7888,8.7677,8.7748,745722.0
2017-12-05 13:00:00,12.48,12.49,12.47,12.47,365030.0,8.7818,8.7888,8.7748,8.7748,365030.0
2017-12-05 13:10:00,12.48,12.48,12.47,12.48,175486.0,8.7818,8.7818,8.7748,8.7818,175486.0
2017-12-05 13:20:00,12.48,12.49,12.47,12.48,381948.0,8.7818,8.7888,8.7748,8.7818,381948.0
2017-12-05 13:30:00,12.48,12.48,12.47,12.48,205986.0,8.7818,8.7818,8.7748,8.7818,205986.0
2017-12-05 13:40:00,12.48,12.49,12.48,12.49,235400.0,8.7818,8.7888,8.7818,8.7888,235400.0
2017-12-05 13:50:00,12.49,12.49,12.47,12.48,392491.0,8.7888,8.7888,8.7748,8.7818,392491.0
2017-12-05 14:00:00,12.48,12.48,12.47,12.47,152232.0,8.7818,8.7818,8.7748,8.7748,152232.0
2017-12-05 14:10:00,12.48,12.48,12.46,12.46,425292.0,8.7818,8.7818,8.7677,8.7677,425292.0
2017-12-05 14:20:00,12.46,12.48,12.46,12.47,311919.0,8.7677,8.7818,8.7677,8.7748,311919.0
2017-12-05 14:30:00,12.48,12.48,12.44,12.45,444603.0,8.7818,8.7818,8.7536,8.7607,444603.0
2017-12-05 14:40:00,12.44,12.46,12.44,12.45,358277.0,8.7536,8.7677,8.7536,8.7607,358277.0
2017-12-05 14:50:00,12.45,12.45,12.43,12.43,367372.0,8.7607,8.7607,8.7466,8.7466,367372.0
2017-12-05 15:00:00,12.44,12.45,12.43,12.45,523573.0,8.7536,8.7607,8.7466,8.7607,523573.0
2017-12-05 15:10:00,12.44,12.44,12.42,12.43,400214.0,8.7536,8.7536,8.7396,8.7466,400214.0
2017-12-05 15:20:00,12.42,12.44,12.42,12.42,681097.0,8.7396,8.7536,8.7396,8.7396,681097.0
2017-12-05 15:30:00,12.43,12.44,12.42,12.42,767857.0,8.7466,8.7536,8.7396,8.7396,767857.0
2017-12-05 15:40:00,12.42,12.43,12.4,12.42,1070929.0,8.7396,8.7466,8.7255,8.7396,1070929.0
2017-12-05 15:50:00,12.42,12.43,12.4,12.43,4212022.0,8.7396,8.7466,8.7255,8.7466,4212022.0
2017-12-06 09:30:00,12.4,12.43,12.36,12.39,964401.0,8.7255,8.7466,8.6974,8.7185,964401.0
2017-12-06 09:40:00,12.4,12.4,12.38,12.39,504122.0,8.7255,8.7255,8.7114,8.7185,504122.0
2017-12-06 09:50:00,12.38,12.39,12.34,12.35,735133.0,8.7114,8.7185,8.6833,8.6903,735133.0
2017-12-06 10:00:00,12.35,12.37,12.35,12.36,296719.0,8.6903,8.7044,8.6903,8.6974,296719.0
2017-12-06 10:10:00,12.35,12.36,12.32,12.34,741509.0,8.6903,8.6974,8.6692,8.6833,741509.0
2017-12-06 10:20:00,12.35,12.35,12.32,12.33,318165.0,8.6903,8.6903,8.6692,8.6762,318165.0
2017-12-06 10:30:00,12.33,12.34,12.29,12.29,1033959.0,8.6762,8.6833,8.6481,8.6481,1033959.0
2017-12-06 10:40:00,12.29,12.32,12.28,12.32,528432.0,8.6481,8.6692,8.6411,8.6692,528432.0
2017-12-06 10:50:00,12.32,12.36,12.31,12.36,909417.0,8.6692,8.6974,8.6622,8.6974,909417.0
2017-12-06 11:00:00,12.36,12.36,12.33,12.34,800149.0,8.6974,8.6974,8.6762,8.6833,800149.0
2017-12-06 11:10:00,12.34,12.35,12.33,12.34,346052.0,8.6833,8.6903,8.6762,8.6833,346052.0
2017-12-06 11:20:00,12.35,12.35,12.32,12.33,626160.0,8.6903,8.6903,8.6692,8.6762,626160.0
2017-12-06 11:30:00,12.33,12.35,12.32,12.35,401506.0,8.6762,8.6903,8.6692,8.6903,401506.0
2017-12-06 11:40:00,12.35,12.35,12.33,12.35,452831.0,8.6903,8.6903,8.6762,8.6903,452831.0
2017-12-06 11:50:00,12.35,12.35,12.33,12.35,499930.0,8.6903,8.6903,8.6762,8.6903,499930.0
2017-12-06 12:00:00,12.35,12.35,12.34,12.35,261909.0,8.6903,8.6903,8.6833,8.6903,261909.0
2017-12-06 12:10:00,12.35,12.36,12.33,12.34,688057.0,8.6903,8.6974,8.6762,8.6833,688057.0
2017-12-06 12:20:00,12.34,12.34,12.32,12.32,268780.0,8.6833,8.6833,8.6692,8.6692,268780.0
2017-12-06 12:30:00,12.33,12.36,12.32,12.36,438261.0,8.6762,8.6974,8.6692,8.6974,438261.0
2017-12-06 12:40:00,12.36,12.36,12.35,12.36,131313.0,8.6974,8.6974,8.6903,8.6974,131313.0
2017-12-06 12:50:00,12.36,12.38,12.36,12.38,549971.0,8.6974,8.7114,8.6974,8.7114,549971.0
2017-12-06 13:00:00,12.38,12.38,12.35,12.36,336463.0,8.7114,8.7114,8.6903,8.6974,336463.0
2017-12-06 13:10:00,12.37,12.37,12.35,12.37,500811.0,8.7044,8.7044,8.6903,8.7044,500811.0
2017-12-06 13:20:00,12.37,12.38,12.35,12.38,484075.0,8.7044,8.7114,8.6903,8.7114,484075.0
2017-12-06 13:30:00,12.37,12.4,12.37,12.4,316269.0,8.7044,8.7255,8.7044,8.7255,316269.0
2017-12-06 13:40:00,12.4,12.42,12.39,12.42,483686.0,8.7255,8.7396,8.7185,8.7396,483686.0
2017-12-06 13:50:00,12.42,12.42,12.41,12.42,164498.0,8.7396,8.7396,8.7325,8.7396,164498.0
2017-12-06 14:00:00,12.42,12.42,12.41,12.42,397268.0,8.7396,8.7396,8.7325,8.7396,397268.0
2017-12-06 14:10:00,12.42,12.43,12.41,12.43,437881.0,8.7396,8.7466,8.7325,8.7466,437881.0
2017-12-06 14:20:00,12.43,12.43,12.4,12.42,494250.0,8.7466,8.7466,8.7255,8.7396,494250.0
2017-12-06 14:30:00,12.41,12.42,12.4,12.41,490981.0,8.7325,8.7396,8.7255,8.7325,490981.0
2017-12-06 14:40:00,12.42,12.42,12.41,12.42,425574.0,8.7396,8.7396,8.7325,8.7396,425574.0
2017-12-06 14:50:00,12.41,12.42,12.41,12.42,260661.0,8.7325,8.7396,8.7325,8.7396,260661.0
2017-12-06 15:00:00,12.41,12.42,12.4,12.4,450184.0,8.7325,8.7396,8.7255,8.7255,450184.0
2017-12-06 15:10:00,12.4,12.41,12.38,12.39,599822.0,8.7255,8.7325,8.7114,8.7185,599822.0
2017-12-06 15:20:00,12.4,12.4,12.39,12.4,436187.0,8.7255,8.7255,8.7185,8.7255,436187.0
2017-12-06 15:30:00,12.4,12.4,12.37,12.38,709371.0,8.7255,8.7255,8.7044,8.7114,709371.0
2017-12-06 15:40:00,12.38,12.39,12.37,12.38,820207.0,8.7114,8.7185,8.7044,8.7114,820207.0
2017-12-06 15:50:00,12.38,12.39,12.36,12.38,1722821.0,8.7114,8.7185,8.6974,8.7114,1722821.0
2017-12-07 09:30:00,12.39,12.4,12.33,12.38,861153.0,8.7185,8.7255,8.6762,8.7114,861153.0
2017-12-07 09:40:00,12.38,12.46,12.38,12.44,548813.0,8.7114,8.7677,8.7114,8.7536,548813.0
2017-12-07 09:50:00,12.44,12.47,12.43,12.47,525492.0,8.7536,8.7748,8.7466,8.7748,525492.0
2017-12-07 10:00:00,12.46,12.48,12.45,12.48,600629.0,8.7677,8.7818,8.7607,8.7818,600629.0
2017-12-07 10:10:00,12.48,12.49,12.47,12.49,515556.0,8.7818,8.7888,8.7748,8.7888,515556.0
2017-12-07 10:20:00,12.48,12.5,12.48,12.49,405645.0,8.7818,8.7959,8.7818,8.7888,405645.0
2017-12-07 10:30:00,12.49,12.49,12.47,12.48,385564.0,8.7888,8.7888,8.7748,8.7818,385564.0
2017-12-07 10:40:00,12.49,12.5,12.48,12.5,328204.0,8.7888,8.7959,8.7818,8.7959,328204.0
2017-12-07 10:50:00,12.5,12.52,12.49,12.52,519013.0,8.7959,8.8099,8.7888,8.8099,519013.0
2017-12-07 11:00:00,12.52,12.54,12.51,12.53,789072.0,8.8099,8.824,8.8029,8.817,789072.0
2017-12-07 11:10:00,12.53,12.53,12.51,12.52,349645.0,8.817,8.817,8.8029,8.8099,349645.0
2017-12-07 11:20:00,12.52,12.54,12.51,12.54,567553.0,8.8099,8.824,8.8029,8.824,567553.0
2017-12-07 11:30:00,12.54,12.56,12.53,12.55,608656.0,8.824,8.8381,8.817,8.8311,608656.0
2017-12-07 11:40:00,12.56,12.57,12.55,12.55,807499.0,8.8381,8.8451,8.8311,8.8311,807499.0
2017-12-07 11:50:00,12.55,12.58,12.55,12.57,429316.0,8.8311,8.8522,8.8311,8.8451,429316.0
2017-12-07 12:00:00,12.58,12.58,12.56,12.58,354310.0,8.8522,8.8522,8.8381,8.8522,354310.0
2017-12-07 12:10:00,12.58,12.59,12.57,12.59,480256.0,8.8522,8.8592,8.8451,8.8592,480256.0
2017-12-07 12:20:00,12.59,12.59,12.58,12.58,263394.0,8.8592,8.8592,8.8522,8.8522,263394.0
2017-12-07 12:30:00,12.59,12.59,12.57,12.57,422811.0,8.8592,8.8592,8.8451,8.8451,422811.0
2017-12-07 12:40:00,12.58,12.58,12.57,12.58,169747.0,8.8522,8.8522,8.8451,8.8522,169747.0
2017-12-07 12:50:00,12.58,12.59,12.57,12.58,461828.0,8.8522,8.8592,8.8451,8.8522,461828.0
2017-12-07 13:00:00,12.58,12.59,12.55,12.55,622483.0,8.8522,8.8592,8.8311,8.8311,622483.0
2017-12-07 13:10:00,12.55,12.56,12.52,12.53,387384.0,8.8311,8.8381,8.8099,8.817,387384.0
2017-12-07 13:20:00,12.53,12.55,12.53,12.54,497417.0,8.817,8.8311,8.817,8.824,497417.0
2017-12-07 13:30:00,12.54,12.56,12.54,12.55,256085.0,8.824,8.8381,8.824,8.8311,256085.0
2017-12-07 13:40:00,12.55,12.59,12.55,12.59,525413.0,8.8311,8.8592,8.8311,8.8592,525413.0
2017-12-07 13:50:00,12.59,12.59,12.58,12.59,289565.0,8.8592,8.8592,8.8522,8.8592,289565.0
2017-12-07 14:00:00,12.59,12.59,12.58,12.59,197957.0,8.8592,8.8592,8.8522,8.8592,197957.0
2017-12-07 14:10:00,12.59,12.59,12.58,12.59,204683.0,8.8592,8.8592,8.8522,8.8592,204683.0
2017-12-07 14:20:00,12.59,12.59,12.58,12.59,245670.0,8.8592,8.8592,8.8522,8.8592,245670.0
2017-12-07 14:30:00,12.59,12.59,12.58,12.59,261074.0,8.8592,8.8592,8.8522,8.8592,261074.0
2017-12-07 14:40:00,12.59,12.59,12.55,12.55,965334.0,8.8592,8.8592,8.8311,8.8311,965334.0
2017-12-07 14:50:00,12.55,12.56,12.53,12.53,368025.0,8.8311,8.8381,8.817,8.817,368025.0
2017-12-07 15:00:00,12.54,12.55,12.53,12.53,497237.0,8.824,8.8311,8.817,8.817,497237.0
2017-12-07 15:10:00,12.54,12.55,12.53,12.55,403123.0,8.824,8.8311,8.817,8.8311,403123.0
2017-12-07 15:20:00,12.54,12.55,12.52,12.52,477704.0,8.824,8.8311,8.8099,8.8099,477704.0
2017-12-07 15:30:00,12.52,12.53,12.52,12.53,341835.0,8.8099,8.817,8.8099,8.817,341835.0
2017-12-07 15:40:00,12.52,12.53,12.52,12.53,705587.0,8.8099,8.817,8.8099,8.817,705587.0
2017-12-07 15:50:00,12.52,12.55,12.52,12.54,2655539.0,8.8099,8.8311,8.8099,8.824,2655539.0
2017-12-08 09:30:00,12.53,12.55,12.43,12.46,1336744.0,8.817,8.8311,8.7466,8.7677,1336744.0
2017-12-08 09:40:00,12.45,12.5,12.45,12.46,640972.0,8.7607,8.7959,8.7607,8.7677,640972.0
2017-12-08 09:50:00,12.46,12.52,12.46,12.52,666699.0,8.7677,8.8099,8.7677,8.8099,666699.0
2017-12-08 10:00:00,12.52,12.52,12.48,12.49,529227.0,8.8099,8.8099,8.7818,8.7888,529227.0
2017-12-08 10:10:00,12.49,12.49,12.47,12.48,350103.0,8.7888,8.7888,8.7748,8.7818,350103.0
2017-12-08 10:20:00,12.48,12.49,12.47,12.49,412851.0,8.7818,8.7888,8.7748,8.7888,412851.0
2017-12-08 10:30:00,12.49,12.53,12.48,12.52,759928.0,8.7888,8.817,8.7818,8.8099,759928.0
2017-12-08 10:40:00,12.52,12.54,12.51,12.54,513760.0,8.8099,8.824,8.8029,8.824,513760.0
2017-12-08 10:50:00,12.53,12.55,12.53,12.54,230468.0,8.817,8.8311,8.817,8.824,230468.0
2017-12-08 11:00:00,12.54,12.57,12.54,12.54,608436.0,8.824,8.8451,8.824,8.824,608436.0
2017-12-08 11:10:00,12.54,12.55,12.53,12.54,275457.0,8.824,8.8311,8.817,8.824,275457.0
2017-12-08 11:20:00,12.54,12.56,12.52,12.56,440514.0,8.824,8.8381,8.8099,8.8381,440514.0
2017-12-08 11:30:00,12.55,12.57,12.55,12.57,328368.0,8.8311,8.8451,8.8311,8.8451,328368.0
2017-12-08 11:40:00,12.57,12.58,12.56,12.58,264899.0,8.8451,8.8522,8.8381,8.8522,264899.0
2017-12-08 11:50:00,12.58,12.58,12.55,12.55,342333.0,8.8522,8.8522,8.8311,8.8311,342333.0
2017-12-08 12:00:00,12.55,12.57,12.55,12.57,248712.0,8.8311,8.8451,8.8311,8.8451,248712.0
2017-12-08 12:10:00,12.57,12.57,12.56,12.56,136040.0,8.8451,8.8451,8.8381,8.8381,136040.0
2017-12-08 12:20:00,12.57,12.58,12.56,12.58,293286.0,8.8451,8.8522,8.8381,8.8522,293286.0
2017-12-08 12:30:00,12.58,12.6,12.57,12.58,514345.0,8.8522,8.8662,8.8451,8.8522,514345.0
2017-12-08 12:40:00,12.59,12.59,12.58,12.59,133805.0,8.8592,8.8592,8.8522,8.8592,133805.0
2017-12-08 12:50:00,12.59,12.59,12.54,12.54,749381.0,8.8592,8.8592,8.824,8.824,749381.0
2017-12-08 13:00:00,12.54,12.57,12.54,12.57,473862.0,8.824,8.8451,8.824,8.8451,473862.0
2017-12-08 13:10:00,12.57,12.58,12.56,12.58,419702.0,8.8451,8.8522,8.8381,8.8522,419702.0
2017-12-08 13:20:00,12.57,12.58,12.57,12.58,290897.0,8.8451,8.8522,8.8451,8.8522,290897.0
2017-12-08 13:30:00,12.57,12.59,12.57,12.59,281025.0,8.8451,8.8592,8.8451,8.8592,281025.0
2017-12-08 13:40:00,12.59,12.6,12.58,12.6,278371.0,8.8592,8.8662,8.8522,8.8662,278371.0
2017-12-08 13:50:00,12.6,12.6,12.57,12.58,356864.0,8.8662,8.8662,8.8451,8.8522,356864.0
2017-12-08 14:00:00,12.58,12.58,12.55,12.55,378634.0,8.8522,8.8522,8.8311,8.8311,378634.0
2017-12-08 14:10:00,12.55,12.58,12.55,12.58,299383.0,8.8311,8.8522,8.8311,8.8522,299383.0
2017-12-08 14:20:00,12.58,12.58,12.57,12.58,148329.0,8.8522,8.8522,8.8451,8.8522,148329.0
2017-12-08 14:30:00,12.57,12.58,12.57,12.58,528333.0,8.8451,8.8522,8.8451,8.8522,528333.0
2017-12-08 14:40:00,12.58,12.59,12.57,12.59,687378.0,8.8522,8.8592,8.8451,8.8592,687378.0
2017-12-08 14:50:00,12.59,12.59,12.58,12.59,165457.0,8.8592,8.8592,8.8522,8.8592,165457.0
2017-12-08 15:00:00,12.59,12.59,12.58,12.59,241456.0,8.8592,8.8592,8.8522,8.8592,241456.0
2017-12-08 15:10:00,12.59,12.59,12.58,12.59,187382.0,8.8592,8.8592,8.8522,8.8592,187382.0
2017-12-08 15:20:00,12.59,12.59,12.58,12.59,235195.0,8.8592,8.8592,8.8522,8.8592,235195.0
2017-12-08 15:30:00,12.59,12.59,12.58,12.59,295880.0,8.8592,8.8592,8.8522,8.8592,295880.0
2017-12-08 15:40:00,12.59,12.6,12.58,12.6,717686.0,8.8592,8.8662,8.8522,8.8662,717686.0
2017-12-08 15:50:00,12.6,12.61,12.59,12.61,2359619.0,8.8662,8.8733,8.8592,8.8733,2359619.0
2017-12-11 09:30:00,12.6,12.62,12.57,12.61,1167109.0,8.8662,8.8803,8.8451,8.8733,1167109.0
2017-12-11 09:40:00,12.61,12.63,12.59,12.61,483651.0,8.8733,8.8873,8.8592,8.8733,483651.0
2017-12-11 09:50:00,12.61,12.62,12.59,12.6,765985.0,8.8733,8.8803,8.8592,8.8662,765985.0
2017-12-11 10:00:00,12.6,12.6,12.58,12.59,270601.0,8.8662,8.8662,8.8522,8.8592,270601.0
2017-12-11 10:10:00,12.59,12.59,12.55,12.55,398259.0,8.8592,8.8592,8.8311,8.8311,398259.0
2017-12-11 10:20:00,12.55,12.56,12.53,12.54,594113.0,8.8311,8.8381,8.817,8.824,594113.0
2017-12-11 10:30:00,12.54,12.57,12.53,12.57,328444.0,8.824,8.8451,8.817,8.8451,328444.0
2017-12-11 10:40:00,12.57,12.59,12.55,12.55,477573.0,8.8451,8.8592,8.8311,8.8311,477573.0
2017-12-11 10:50:00,12.55,12.61,12.54,12.58,1424713.0,8.8311,8.8733,8.824,8.8522,1424713.0
2017-12-11 11:00:00,12.57,12.58,12.55,12.55,312237.0,8.8451,8.8522,8.8311,8.8311,312237.0
2017-12-11 11:10:00,12.55,12.57,12.55,12.57,323864.0,8.8311,8.8451,8.8311,8.8451,323864.0
2017-12-11 11:20:00,12.57,12.57,12.54,12.55,512288.0,8.8451,8.8451,8.824,8.8311,512288.0
2017-12-11 11:30:00,12.55,12.56,12.54,12.55,279092.0,8.8311,8.8381,8.824,8.8311,279092.0
2017-12-11 11:40:00,12.56,12.56,12.53,12.53,364214.0,8.8381,8.8381,8.817,8.817,364214.0
2017-12-11 11:50:00,12.54,12.56,12.53,12.55,653233.0,8.824,8.8381,8.817,8.8311,653233.0
2017-12-11 12:00:00,12.55,12.56,12.54,12.54,710526.0,8.8311,8.8381,8.824,8.824,710526.0
2017-12-11 12:10:00,12.54,12.55,12.53,12.53,335782.0,8.824,8.8311,8.817,8.817,335782.0
2017-12-11 12:20:00,12.53,12.54,12.51,12.51,491959.0,8.817,8.824,8.8029,8.8029,491959.0
2017-12-11 12:30:00,12.52,12.55,12.51,12.55,669580.0,8.8099,8.8311,8.8029,8.8311,669580.0
2017-12-11 12:40:00,12.55,12.55,12.54,12.55,210061.0,8.8311,8.8311,8.824,8.8311,210061.0
2017-12-11 12:50:00,12.54,12.57,12.54,12.57,337239.0,8.824,8.8451,8.824,8.8451,337239.0
2017-12-11 13:00:00,12.57,12.57,12.55,12.57,384583.0,8.8451,8.8451,8.8311,8.8451,384583.0
2017-12-11 13:10:00,12.57,12.57,12.56,12.56,168545.0,8.8451,8.8451,8.8381,8.8381,168545.0
2017-12-11 13:20:00,12.56,12.57,12.56,12.56,128902.0,8.8381,8.8451,8.8381,8.8381,128902.0
2017-12-11 13:30:00,12.57,12.57,12.55,12.55,208408.0,8.8451,8.8451,8.8311,8.8311,208408.0
2017-12-11 13:40:00,12.55,12.56,12.55,12.56,132542.0,8.8311,8.8381,8.8311,8.8381,132542.0
2017-12-11 13:50:00,12.56,12.56,12.54,12.54,313374.0,8.8381,8.8381,8.824,8.824,313374.0
2017-12-11 14:00:00,12.54,12.55,12.53,12.53,266455.0,8.824,8.8311,8.817,8.817,266455.0
2017-12-11 14:10:00,12.54,12.54,12.52,12.52,180136.0,8.824,8.824,8.8099,8.8099,180136.0
2017-12-11 14:20:00,12.53,12.53,12.52,12.52,274127.0,8.817,8.817,8.8099,8.8099,274127.0
2017-12-11 14:30:00,12.52,12.53,12.52,12.53,347484.0,8.8099,8.817,8.8099,8.817,347484.0
2017-12-11 14:40:00,12.53,12.53,12.51,12.53,329601.0,8.817,8.817,8.8029,8.817,329601.0
2017-12-11 14:50:00,12.53,12.58,12.52,12.57,972124.0,8.817,8.8522,8.8099,8.8451,972124.0
2017-12-11 15:00:00,12.57,12.57,12.56,12.57,239708.0,8.8451,8.8451,8.8381,8.8451,239708.0
2017-12-11 15:10:00,12.57,12.58,12.56,12.57,764941.0,8.8451,8.8522,8.8381,8.8451,764941.0
2017-12-11 15:20:00,12.57,12.57,12.56,12.57,222333.0,8.8451,8.8451,8.8381,8.8451,222333.0
2017-12-11 15:30:00,12.57,12.57,12.56,12.57,369036.0,8.8451,8.8451,8.8381,8.8451,369036.0
2017-12-11 15:40:00,12.57,12.57,12.53,12.55,2661576.0,8.8451,8.8451,8.817,8.8311,2661576.0
2017-12-11 15:50:00,12.56,12.59,12.56,12.58,3159258.0,8.8381,8.8592,8.8381,8.8522,3159258.0
2017-12-12 09:30:00,12.56,12.59,12.52,12.57,1261396.0,8.8381,8.8592,8.8099,8.8451,1261396.0
2017-12-12 09:40:00,12.57,12.6,12.57,12.58,490866.0,8.8451,8.8662,8.8451,8.8522,490866.0
2017-12-12 09:50:00,12.58,12.61,12.57,12.6,675658.0,8.8522,8.8733,8.8451,8.8662,675658.0
2017-12-12 10:00:00,12.6,12.61,12.55,12.55,626922.0,8.8662,8.8733,8.8311,8.8311,626922.0
2017-12-12 10:10:00,12.55,12.58,12.55,12.58,463044.0,8.8311,8.8522,8.8311,8.8522,463044.0
2017-12-12 10:20:00,12.58,12.59,12.57,12.57,400481.0,8.8522,8.8592,8.8451,8.8451,400481.0
2017-12-12 10:30:00,12.58,12.58,12.56,12.58,365933.0,8.8522,8.8522,8.8381,8.8522,365933.0
2017-12-12 10:40:00,12.58,12.59,12.57,12.58,465276.0,8.8522,8.8592,8.8451,8.8522,465276.0
2017-12-12 10:50:00,12.59,12.6,12.58,12.59,413549.0,8.8592,8.8662,8.8522,8.8592,413549.0
2017-12-12 11:00:00,12.6,12.6,12.56,12.57,640631.0,8.8662,8.8662,8.8381,8.8451,640631.0
2017-12-12 11:10:00,12.57,12.57,12.52,12.54,815113.0,8.8451,8.8451,8.8099,8.824,815113.0
2017-12-12 11:20:00,12.54,12.56,12.53,12.53,580032.0,8.824,8.8381,8.817,8.817,580032.0
2017-12-12 11:30:00,12.53,12.53,12.52,12.53,481925.0,8.817,8.817,8.8099,8.817,481925.0
2017-12-12 11:40:00,12.53,12.57,12.53,12.54,1236017.0,8.817,8.8451,8.817,8.824,1236017.0
2017-12-12 11:50:00,12.54,12.55,12.52,12.53,253008.0,8.824,8.8311,8.8099,8.817,253008.0
2017-12-12 12:00:00,12.52,12.57,12.52,12.55,1812417.0,8.8099,8.8451,8.8099,8.8311,1812417.0
2017-12-12 12:10:00,12.55,12.57,12.53,12.53,1478981.0,8.8311,8.8451,8.817,8.817,1478981.0
2017-12-12 12:20:00,12.54,12.54,12.51,12.52,365664.0,8.824,8.824,8.8029,8.8099,365664.0
2017-12-12 12:30:00,12.51,12.56,12.51,12.56,1400309.0,8.8029,8.8381,8.8029,8.8381,1400309.0
2017-12-12 12:40:00,12.56,12.57,12.55,12.55,469585.0,8.8381,8.8451,8.8311,8.8311,469585.0
2017-12-12 12:50:00,12.55,12.59,12.55,12.59,1165232.0,8.8311,8.8592,8.8311,8.8592,1165232.0
2017-12-12 13:00:00,12.59,12.59,12.58,12.59,488321.0,8.8592,8.8592,8.8522,8.8592,488321.0
2017-12-12 13:10:00,12.59,12.64,12.58,12.62,3016339.0,8.8592,8.8944,8.8522,8.8803,3016339.0
2017-12-12 13:20:00,12.62,12.63,12.6,12.62,874310.0,8.8803,8.8873,8.8662,8.8803,874310.0
2017-12-12 13:30:00,12.61,12.62,12.61,12.62,279557.0,8.8733,8.8803,8.8733,8.8803,279557.0
2017-12-12 13:40:00,12.62,12.62,12.61,12.62,211205.0,8.8803,8.8803,8.8733,8.8803,211205.0
2017-12-12 13:50:00,12.62,12.63,12.61,12.61,908336.0,8.8803,8.8873,8.8733,8.8733,908336.0
2017-12-12 14:00:00,12.62,12.62,12.6,12.62,298791.0,8.8803,8.8803,8.8662,8.8803,298791.0
2017-12-12 14:10:00,12.62,12.62,12.61,12.62,169425.0,8.8803,8.8803,8.8733,8.8803,169425.0
2017-12-12 14:20:00,12.61,12.62,12.61,12.62,125034.0,8.8733,8.8803,8.8733,8.8803,125034.0
2017-12-12 14:30:00,12.61,12.62,12.61,12.62,237595.0,8.8733,8.8803,8.8733,8.8803,237595.0
2017-12-12 14:40:00,12.61,12.63,12.61,12.63,462785.0,8.8733,8.8873,8.8733,8.8873,462785.0
2017-12-12 14:50:00,12.63,12.63,12.62,12.63,216688.0,8.8873,8.8873,8.8803,8.8873,216688.0
2017-12-12 15:00:00,12.63,12.63,12.61,12.62,354768.0,8.8873,8.8873,8.8733,8.8803,354768.0
2017-12-12 15:10:00,12.62,12.62,12.61,12.62,297797.0,8.8803,8.8803,8.8733,8.8803,297797.0
2017-12-12 15:20:00,12.62,12.62,12.61,12.62,231553.0,8.8803,8.8803,8.8733,8.8803,231553.0
2017-12-12 15:30:00,12.62,12.62,12.61,12.62,793004.0,8.8803,8.8803,8.8733,8.8803,793004.0
2017-12-12 15:40:00,12.62,12.62,12.6,12.61,1358052.0,8.8803,8.8803,8.8662,8.8733,1358052.0
2017-12-12 15:50:00,12.6,12.61,12.57,12.59,4900686.0,8.8662,8.8733,8.8451,8.8592,4900686.0
2017-12-13 09:30:00,12.61,12.7,12.59,12.7,1498515.0,8.8733,8.9366,8.8592,8.9366,1498515.0
2017-12-13 09:40:00,12.7,12.7,12.63,12.66,1173427.0,8.9366,8.9366,8.8873,8.9085,1173427.0
2017-12-13 09:50:00,12.66,12.67,12.64,12.67,747981.0,8.9085,8.9155,8.8944,8.9155,747981.0
2017-12-13 10:00:00,12.67,12.68,12.64,12.67,684729.0,8.9155,8.9225,8.8944,8.9155,684729.0
2017-12-13 10:10:00,12.67,12.69,12.66,12.69,734007.0,8.9155,8.9296,8.9085,8.9296,734007.0
2017-12-13 10:20:00,12.69,12.7,12.68,12.7,659802.0,8.9296,8.9366,8.9225,8.9366,659802.0
2017-12-13 10:30:00,12.69,12.7,12.67,12.67,535671.0,8.9296,8.9366,8.9155,8.9155,535671.0
2017-12-13 10:40:00,12.68,12.7,12.67,12.69,493166.0,8.9225,8.9366,8.9155,8.9296,493166.0
2017-12-13 10:50:00,12.69,12.69,12.67,12.68,513307.0,8.9296,8.9296,8.9155,8.9225,513307.0
2017-12-13 11:00:00,12.68,12.69,12.68,12.69,328222.0,8.9225,8.9296,8.9225,8.9296,328222.0
2017-12-13 11:10:00,12.69,12.72,12.68,12.71,1380117.0,8.9296,8.9507,8.9225,8.9436,1380117.0
2017-12-13 11:20:00,12.71,12.72,12.68,12.69,906880.0,8.9436,8.9507,8.9225,8.9296,906880.0
2017-12-13 11:30:00,12.7,12.72,12.7,12.72,402102.0,8.9366,8.9507,8.9366,8.9507,402102.0
2017-12-13 11:40:00,12.71,12.73,12.7,12.7,1397885.0,8.9436,8.9577,8.9366,8.9366,1397885.0
2017-12-13 11:50:00,12.71,12.72,12.7,12.71,383572.0,8.9436,8.9507,8.9366,8.9436,383572.0
2017-12-13 12:00:00,12.71,12.72,12.7,12.71,482387.0,8.9436,8.9507,8.9366,8.9436,482387.0
2017-12-13 12:10:00,12.71,12.72,12.7,12.72,496856.0,8.9436,8.9507,8.9366,8.9507,496856.0
2017-12-13 12:20:00,12.71,12.72,12.69,12.7,431543.0,8.9436,8.9507,8.9296,8.9366,431543.0
2017-12-13 12:30:00,12.7,12.7,12.65,12.65,520894.0,8.9366,8.9366,8.9014,8.9014,520894.0
2017-12-13 12:40:00,12.65,12.68,12.65,12.67,243317.0,8.9014,8.9225,8.9014,8.9155,243317.0
2017-12-13 12:50:00,12.68,12.69,12.67,12.68,284613.0,8.9225,8.9296,8.9155,8.9225,284613.0
2017-12-13 13:00:00,12.67,12.68,12.66,12.66,217245.0,8.9155,8.9225,8.9085,8.9085,217245.0
2017-12-13 13:10:00,12.67,12.68,12.66,12.68,310659.0,8.9155,8.9225,8.9085,8.9225,310659.0
2017-12-13 13:20:00,12.68,12.68,12.67,12.68,251344.0,8.9225,8.9225,8.9155,8.9225,251344.0
2017-12-13 13:30:00,12.68,12.71,12.67,12.7,844075.0,8.9225,8.9436,8.9155,8.9366,844075.0
2017-12-13 13:40:00,12.7,12.71,12.67,12.68,863575.0,8.9366,8.9436,8.9155,8.9225,863575.0
2017-12-13 13:50:00,12.67,12.7,12.67,12.7,331228.0,8.9155,8.9366,8.9155,8.9366,331228.0
2017-12-13 14:00:00,12.7,12.72,12.69,12.69,794412.0,8.9366,8.9507,8.9296,8.9296,794412.0
2017-12-13 14:10:00,12.69,12.7,12.68,12.69,231664.0,8.9296,8.9366,8.9225,8.9296,231664.0
2017-12-13 14:20:00,12.7,12.7,12.68,12.7,263112.0,8.9366,8.9366,8.9225,8.9366,263112.0
2017-12-13 14:30:00,12.7,12.72,12.69,12.7,512665.0,8.9366,8.9507,8.9296,8.9366,512665.0
2017-12-13 14:40:00,12.7,12.71,12.68,12.68,389029.0,8.9366,8.9436,8.9225,8.9225,389029.0
2017-12-13 14:50:00,12.69,12.7,12.68,12.7,488895.0,8.9296,8.9366,8.9225,8.9366,488895.0
2017-12-13 15:00:00,12.7,12.7,12.67,12.68,482623.0,8.9366,8.9366,8.9155,8.9225,482623.0
2017-12-13 15:10:00,12.68,12.68,12.67,12.67,217183.0,8.9225,8.9225,8.9155,8.9155,217183.0
2017-12-13 15:20:00,12.68,12.69,12.65,12.65,642942.0,8.9225,8.9296,8.9014,8.9014,642942.0
2017-12-13 15:30:00,12.65,12.66,12.65,12.65,317074.0,8.9014,8.9085,8.9014,8.9014,317074.0
2017-12-13 15:40:00,12.66,12.66,12.63,12.63,1039037.0,8.9085,8.9085,8.8873,8.8873,1039037.0
2017-12-13 15:50:00,12.63,12.64,12.62,12.64,1680774.0,8.8873,8.8944,8.8803,8.8944,1680774.0
2017-12-14 09:30:00,12.65,12.69,12.63,12.69,1007135.0,8.9014,8.9296,8.8873,8.9296,1007135.0
2017-12-14 09:40:00,12.69,12.69,12.64,12.66,866552.0,8.9296,8.9296,8.8944,8.9085,866552.0
2017-12-14 09:50:00,12.66,12.66,12.62,12.63,1065158.0,8.9085,8.9085,8.8803,8.8873,1065158.0
2017-12-14 10:00:00,12.62,12.63,12.61,12.62,603830.0,8.8803,8.8873,8.8733,8.8803,603830.0
2017-12-14 10:10:00,12.61,12.62,12.59,12.59,516523.0,8.8733,8.8803,8.8592,8.8592,516523.0
2017-12-14 10:20:00,12.59,12.6,12.56,12.56,393194.0,8.8592,8.8662,8.8381,8.8381,393194.0
2017-12-14 10:30:00,12.57,12.59,12.56,12.57,468666.0,8.8451,8.8592,8.8381,8.8451,468666.0
2017-12-14 10:40:00,12.57,12.59,12.55,12.58,861792.0,8.8451,8.8592,8.8311,8.8522,861792.0
2017-12-14 10:50:00,12.58,12.58,12.56,12.57,606233.0,8.8522,8.8522,8.8381,8.8451,606233.0
2017-12-14 11:00:00,12.57,12.57,12.56,12.57,162082.0,8.8451,8.8451,8.8381,8.8451,162082.0
2017-12-14 11:10:00,12.57,12.57,12.54,12.54,684532.0,8.8451,8.8451,8.824,8.824,684532.0
2017-12-14 11:20:00,12.54,12.58,12.54,12.58,541413.0,8.824,8.8522,8.824,8.8522,541413.0
2017-12-14 11:30:00,12.58,12.58,12.56,12.56,509168.0,8.8522,8.8522,8.8381,8.8381,509168.0
2017-12-14 11:40:00,12.56,12.57,12.54,12.57,1948655.0,8.8381,8.8451,8.824,8.8451,1948655.0
2017-12-14 11:50:00,12.57,12.57,12.55,12.57,406921.0,8.8451,8.8451,8.8311,8.8451,406921.0
2017-12-14 12:00:00,12.57,12.57,12.56,12.57,226918.0,8.8451,8.8451,8.8381,8.8451,226918.0
2017-12-14 12:10:00,12.57,12.57,12.55,12.55,315064.0,8.8451,8.8451,8.8311,8.8311,315064.0
2017-12-14 12:20:00,12.55,12.56,12.55,12.55,157713.0,8.8311,8.8381,8.8311,8.8311,157713.0
2017-12-14 12:30:00,12.55,12.56,12.54,12.54,372436.0,8.8311,8.8381,8.824,8.824,372436.0
2017-12-14 12:40:00,12.54,12.55,12.53,12.54,285903.0,8.824,8.8311,8.817,8.824,285903.0
2017-12-14 12:50:00,12.53,12.54,12.52,12.54,617011.0,8.817,8.824,8.8099,8.824,617011.0
2017-12-14 13:00:00,12.54,12.54,12.51,12.53,652502.0,8.824,8.824,8.8029,8.817,652502.0
2017-12-14 13:10:00,12.52,12.53,12.52,12.53,303056.0,8.8099,8.817,8.8099,8.817,303056.0
2017-12-14 13:20:00,12.53,12.53,12.51,12.52,261908.0,8.817,8.817,8.8029,8.8099,261908.0
2017-12-14 13:30:00,12.52,12.52,12.48,12.48,561907.0,8.8099,8.8099,8.7818,8.7818,561907.0
2017-12-14 13:40:00,12.48,12.53,12.47,12.51,1751698.0,8.7818,8.817,8.7748,8.8029,1751698.0
2017-12-14 13:50:00,12.5,12.51,12.45,12.45,2374187.0,8.7959,8.8029,8.7607,8.7607,2374187.0
2017-12-14 14:00:00,12.46,12.47,12.43,12.47,1048820.0,8.7677,8.7748,8.7466,8.7748,1048820.0
2017-12-14 14:10:00,12.46,12.47,12.45,12.46,346299.0,8.7677,8.7748,8.7607,8.7677,346299.0
2017-12-14 14:20:00,12.46,12.46,12.41,12.42,572296.0,8.7677,8.7677,8.7325,8.7396,572296.0
2017-12-14 14:30:00,12.42,12.43,12.41,12.43,592338.0,8.7396,8.7466,8.7325,8.7466,592338.0
2017-12-14 14:40:00,12.43,12.43,12.41,12.43,711822.0,8.7466,8.7466,8.7325,8.7466,711822.0
2017-12-14 14:50:00,12.43,12.46,12.42,12.46,453750.0,8.7466,8.7677,8.7396,8.7677,453750.0
2017-12-14 15:00:00,12.46,12.46,12.44,12.46,543921.0,8.7677,8.7677,8.7536,8.7677,543921.0
2017-12-14 15:10:00,12.46,12.47,12.43,12.43,761716.0,8.7677,8.7748,8.7466,8.7466,761716.0
2017-12-14 15:20:00,12.44,12.46,12.43,12.44,681650.0,8.7536,8.7677,8.7466,8.7536,681650.0
2017-12-14 15:30:00,12.45,12.49,12.44,12.49,932956.0,8.7607,8.7888,8.7536,8.7888,932956.0
2017-12-14 15:40:00,12.49,12.51,12.44,12.45,1484584.0,8.7888,8.8029,8.7536,8.7607,1484584.0
2017-12-14 15:50:00,12.45,12.47,12.43,12.46,2815899.0,8.7607,8.7748,8.7466,8.7677,2815899.0
2017-12-15 09:30:00,12.51,12.57,12.5,12.56,3949968.0,8.8029,8.8451,8.7959,8.8381,3949968.0
2017-12-15 09:40:00,12.55,12.61,12.53,12.58,1245301.0,8.8311,8.8733,8.817,8.8522,1245301.0
2017-12-15 09:50:00,12.59,12.59,12.56,12.58,427880.0,8.8592,8.8592,8.8381,8.8522,427880.0
2017-12-15 10:00:00,12.58,12.59,12.55,12.55,433040.0,8.8522,8.8592,8.8311,8.8311,433040.0
2017-12-15 10:10:00,12.55,12.6,12.54,12.58,737637.0,8.8311,8.8662,8.824,8.8522,737637.0
2017-12-15 10:20:00,12.58,12.6,12.57,12.59,580206.0,8.8522,8.8662,8.8451,8.8592,580206.0
2017-12-15 10:30:00,12.59,12.59,12.57,12.58,402986.0,8.8592,8.8592,8.8451,8.8522,402986.0
2017-12-15 10:40:00,12.57,12.59,12.57,12.59,355902.0,8.8451,8.8592,8.8451,8.8592,355902.0
2017-12-15 10:50:00,12.59,12.59,12.56,12.58,546272.0,8.8592,8.8592,8.8381,8.8522,546272.0
2017-12-15 11:00:00,12.59,12.59,12.58,12.58,182207.0,8.8592,8.8592,8.8522,8.8522,182207.0
2017-12-15 11:10:00,12.59,12.6,12.57,12.58,563312.0,8.8592,8.8662,8.8451,8.8522,563312.0
2017-12-15 11:20:00,12.59,12.6,12.58,12.6,377810.0,8.8592,8.8662,8.8522,8.8662,377810.0
2017-12-15 11:30:00,12.6,12.6,12.59,12.6,272052.0,8.8662,8.8662,8.8592,8.8662,272052.0
2017-12-15 11:40:00,12.6,12.6,12.59,12.6,407363.0,8.8662,8.8662,8.8592,8.8662,407363.0
2017-12-15 11:50:00,12.6,12.6,12.59,12.59,110593.0,8.8662,8.8662,8.8592,8.8592,110593.0
2017-12-15 12:00:00,12.6,12.6,12.59,12.6,250122.0,8.8662,8.8662,8.8592,8.8662,250122.0
2017-12-15 12:10:00,12.6,12.6,12.58,12.59,564979.0,8.8662,8.8662,8.8522,8.8592,564979.0
2017-12-15 12:20:00,12.59,12.59,12.58,12.59,191142.0,8.8592,8.8592,8.8522,8.8592,191142.0
2017-12-15 12:30:00,12.59,12.59,12.58,12.59,211330.0,8.8592,8.8592,8.8522,8.8592,211330.0
2017-12-15 12:40:00,12.59,12.6,12.58,12.6,241968.0,8.8592,8.8662,8.8522,8.8662,241968.0
2017-12-15 12:50:00,12.59,12.6,12.58,12.6,414045.0,8.8592,8.8662,8.8522,8.8662,414045.0
2017-12-15 13:00:00,12.59,12.62,12.59,12.62,2303479.0,8.8592,8.8803,8.8592,8.8803,2303479.0
2017-12-15 13:10:00,12.62,12.63,12.61,12.62,386711.0,8.8803,8.8873,8.8733,8.8803,386711.0
2017-12-15 13:20:00,12.62,12.63,12.61,12.62,391182.0,8.8803,8.8873,8.8733,8.8803,391182.0
2017-12-15 13:30:00,12.62,12.64,12.61,12.63,552435.0,8.8803,8.8944,8.8733,8.8873,552435.0
2017-12-15 13:40:00,12.63,12.63,12.62,12.63,111818.0,8.8873,8.8873,8.8803,8.8873,111818.0
2017-12-15 13:50:00,12.63,12.65,12.62,12.65,384341.0,8.8873,8.9014,8.8803,8.9014,384341.0
2017-12-15 14:00:00,12.65,12.65,12.63,12.64,485970.0,8.9014,8.9014,8.8873,8.8944,485970.0
2017-12-15 14:10:00,12.63,12.64,12.62,12.63,379447.0,8.8873,8.8944,8.8803,8.8873,379447.0
2017-12-15 14:20:00,12.62,12.64,12.62,12.62,418429.0,8.8803,8.8944,8.8803,8.8803,418429.0
2017-12-15 14:30:00,12.63,12.66,12.62,12.65,3383219.0,8.8873,8.9085,8.8803,8.9014,3383219.0
2017-12-15 14:40:00,12.65,12.66,12.62,12.63,1489603.0,8.9014,8.9085,8.8803,8.8873,1489603.0
2017-12-15 14:50:00,12.63,12.63,12.59,12.59,713368.0,8.8873,8.8873,8.8592,8.8592,713368.0
2017-12-15 15:00:00,12.59,12.61,12.59,12.61,1499983.0,8.8592,8.8733,8.8592,8.8733,1499983.0
2017-12-15 15:10:00,12.61,12.63,12.58,12.63,5162489.0,8.8733,8.8873,8.8522,8.8873,5162489.0
2017-12-15 15:20:00,12.63,12.63,12.61,12.61,817860.0,8.8873,8.8873,8.8733,8.8733,817860.0
2017-12-15 15:30:00,12.62,12.62,12.57,12.58,1150101.0,8.8803,8.8803,8.8451,8.8522,1150101.0
2017-12-15 15:40:00,12.58,12.59,12.55,12.57,1269601.0,8.8522,8.8592,8.8311,8.8451,1269601.0
2017-12-15 15:50:00,12.57,12.58,12.55,12.57,2569521.0,8.8451,8.8522,8.8311,8.8451,2569521.0
2017-12-18 09:30:00,12.66,12.74,12.61,12.72,1701683.0,8.9085,8.9647,8.8733,8.9507,1701683.0
2017-12-18 09:40:00,12.72,12.72,12.68,12.69,936244.0,8.9507,8.9507,8.9225,8.9296,936244.0
2017-12-18 09:50:00,12.69,12.73,12.68,12.72,774799.0,8.9296,8.9577,8.9225,8.9507,774799.0
2017-12-18 10:00:00,12.73,12.74,12.72,12.73,390139.0,8.9577,8.9647,8.9507,8.9577,390139.0
2017-12-18 10:10:00,12.74,12.75,12.71,12.74,622691.0,8.9647,8.9718,8.9436,8.9647,622691.0
2017-12-18 10:20:00,12.74,12.75,12.73,12.73,557369.0,8.9647,8.9718,8.9577,8.9577,557369.0
2017-12-18 10:30:00,12.73,12.74,12.72,12.73,423660.0,8.9577,8.9647,8.9507,8.9577,423660.0
2017-12-18 10:40:00,12.73,12.74,12.72,12.72,524769.0,8.9577,8.9647,8.9507,8.9507,524769.0
2017-12-18 10:50:00,12.73,12.73,12.72,12.73,324171.0,8.9577,8.9577,8.9507,8.9577,324171.0
2017-12-18 11:00:00,12.73,12.74,12.72,12.74,353151.0,8.9577,8.9647,8.9507,8.9647,353151.0
2017-12-18 11:10:00,12.74,12.74,12.73,12.73,245920.0,8.9647,8.9647,8.9577,8.9577,245920.0
2017-12-18 11:20:00,12.74,12.75,12.73,12.74,463274.0,8.9647,8.9718,8.9577,8.9647,463274.0
2017-12-18 11:30:00,12.74,12.75,12.73,12.74,271766.0,8.9647,8.9718,8.9577,8.9647,271766.0
2017-12-18 11:40:00,12.74,12.75,12.73,12.74,535598.0,8.9647,8.9718,8.9577,8.9647,535598.0
2017-12-18 11:50:00,12.74,12.75,12.73,12.74,387888.0,8.9647,8.9718,8.9577,8.9647,387888.0
2017-12-18 12:00:00,12.74,12.74,12.72,12.73,316030.0,8.9647,8.9647,8.9507,8.9577,316030.0
2017-12-18 12:10:00,12.73,12.74,12.72,12.74,269449.0,8.9577,8.9647,8.9507,8.9647,269449.0
2017-12-18 12:20:00,12.74,12.74,12.72,12.73,593287.0,8.9647,8.9647,8.9507,8.9577,593287.0
2017-12-18 12:30:00,12.73,12.73,12.72,12.73,101982.0,8.9577,8.9577,8.9507,8.9577,101982.0
2017-12-18 12:40:00,12.73,12.74,12.72,12.74,346599.0,8.9577,8.9647,8.9507,8.9647,346599.0
2017-12-18 12:50:00,12.73,12.74,12.73,12.74,243549.0,8.9577,8.9647,8.9577,8.9647,243549.0
2017-12-18 13:00:00,12.74,12.74,12.73,12.73,210008.0,8.9647,8.9647,8.9577,8.9577,210008.0
2017-12-18 13:10:00,12.73,12.74,12.73,12.73,121815.0,8.9577,8.9647,8.9577,8.9577,121815.0
2017-12-18 13:20:00,12.73,12.74,12.72,12.73,379938.0,8.9577,8.9647,8.9507,8.9577,379938.0
2017-12-18 13:30:00,12.72,12.73,12.72,12.72,180908.0,8.9507,8.9577,8.9507,8.9507,180908.0
2017-12-18 13:40:00,12.73,12.73,12.69,12.69,882660.0,8.9577,8.9577,8.9296,8.9296,882660.0
2017-12-18 13:50:00,12.7,12.71,12.69,12.71,211562.0,8.9366,8.9436,8.9296,8.9436,211562.0
2017-12-18 14:00:00,12.71,12.72,12.7,12.72,474876.0,8.9436,8.9507,8.9366,8.9507,474876.0
2017-12-18 14:10:00,12.71,12.72,12.69,12.69,557217.0,8.9436,8.9507,8.9296,8.9296,557217.0
2017-12-18 14:20:00,12.7,12.7,12.66,12.66,627992.0,8.9366,8.9366,8.9085,8.9085,627992.0
2017-12-18 14:30:00,12.67,12.68,12.66,12.68,372924.0,8.9155,8.9225,8.9085,8.9225,372924.0
2017-12-18 14:40:00,12.68,12.69,12.67,12.68,552175.0,8.9225,8.9296,8.9155,8.9225,552175.0
2017-12-18 14:50:00,12.68,12.69,12.67,12.69,408017.0,8.9225,8.9296,8.9155,8.9296,408017.0
2017-12-18 15:00:00,12.69,12.71,12.68,12.7,335667.0,8.9296,8.9436,8.9225,8.9366,335667.0
2017-12-18 15:10:00,12.71,12.71,12.69,12.7,637720.0,8.9436,8.9436,8.9296,8.9366,637720.0
2017-12-18 15:20:00,12.7,12.7,12.68,12.68,383049.0,8.9366,8.9366,8.9225,8.9225,383049.0
2017-12-18 15:30:00,12.69,12.69,12.67,12.69,584831.0,8.9296,8.9296,8.9155,8.9296,584831.0
2017-12-18 15:40:00,12.69,12.69,12.66,12.67,1448751.0,8.9296,8.9296,8.9085,8.9155,1448751.0
2017-12-18 15:50:00,12.67,12.67,12.66,12.67,2002208.0,8.9155,8.9155,8.9085,8.9155,2002208.0
2017-12-19 09:30:00,12.71,12.74,12.68,12.74,1096873.0,8.9436,8.9647,8.9225,8.9647,1096873.0
2017-12-19 09:40:00,12.74,12.78,12.72,12.74,1432593.0,8.9647,8.9929,8.9507,8.9647,1432593.0
2017-12-19 09:50:00,12.75,12.76,12.73,12.74,674536.0,8.9718,8.9788,8.9577,8.9647,674536.0
2017-12-19 10:00:00,12.73,12.74,12.72,12.72,430455.0,8.9577,8.9647,8.9507,8.9507,430455.0
2017-12-19 10:10:00,12.73,12.73,12.7,12.73,548027.0,8.9577,8.9577,8.9366,8.9577,548027.0
2017-12-19 10:20:00,12.73,12.74,12.71,12.73,420007.0,8.9577,8.9647,8.9436,8.9577,420007.0
2017-12-19 10:30:00,12.73,12.73,12.72,12.73,123654.0,8.9577,8.9577,8.9507,8.9577,123654.0
2017-12-19 10:40:00,12.73,12.73,12.72,12.73,323184.0,8.9577,8.9577,8.9507,8.9577,323184.0
2017-12-19 10:50:00,12.72,12.74,12.72,12.73,454262.0,8.9507,8.9647,8.9507,8.9577,454262.0
2017-12-19 11:00:00,12.73,12.73,12.69,12.71,573972.0,8.9577,8.9577,8.9296,8.9436,573972.0
2017-12-19 11:10:00,12.71,12.74,12.69,12.74,580250.0,8.9436,8.9647,8.9296,8.9647,580250.0
2017-12-19 11:20:00,12.74,12.74,12.72,12.73,280462.0,8.9647,8.9647,8.9507,8.9577,280462.0
2017-12-19 11:30:00,12.72,12.74,12.72,12.73,463415.0,8.9507,8.9647,8.9507,8.9577,463415.0
2017-12-19 11:40:00,12.73,12.74,12.72,12.74,266984.0,8.9577,8.9647,8.9507,8.9647,266984.0
2017-12-19 11:50:00,12.73,12.74,12.72,12.73,262091.0,8.9577,8.9647,8.9507,8.9577,262091.0
2017-12-19 12:00:00,12.73,12.73,12.71,12.73,299552.0,8.9577,8.9577,8.9436,8.9577,299552.0
2017-12-19 12:10:00,12.73,12.73,12.72,12.73,175291.0,8.9577,8.9577,8.9507,8.9577,175291.0
2017-12-19 12:20:00,12.73,12.73,12.72,12.73,324145.0,8.9577,8.9577,8.9507,8.9577,324145.0
2017-12-19 12:30:00,12.73,12.73,12.72,12.73,156216.0,8.9577,8.9577,8.9507,8.9577,156216.0
2017-12-19 12:40:00,12.73,12.73,12.72,12.73,210824.0,8.9577,8.9577,8.9507,8.9577,210824.0
2017-12-19 12:50:00,12.73,12.73,12.72,12.73,160402.0,8.9577,8.9577,8.9507,8.9577,160402.0
2017-12-19 13:00:00,12.73,12.75,12.72,12.74,502962.0,8.9577,8.9718,8.9507,8.9647,502962.0
2017-12-19 13:10:00,12.74,12.75,12.73,12.73,233551.0,8.9647,8.9718,8.9577,8.9577,233551.0
2017-12-19 13:20:00,12.74,12.74,12.73,12.74,111087.0,8.9647,8.9647,8.9577,8.9647,111087.0
2017-12-19 13:30:00,12.74,12.75,12.73,12.74,267804.0,8.9647,8.9718,8.9577,8.9647,267804.0
2017-12-19 13:40:00,12.74,12.74,12.72,12.73,191898.0,8.9647,8.9647,8.9507,8.9577,191898.0
2017-12-19 13:50:00,12.73,12.73,12.67,12.68,1121294.0,8.9577,8.9577,8.9155,8.9225,1121294.0
2017-12-19 14:00:00,12.68,12.69,12.67,12.69,269199.0,8.9225,8.9296,8.9155,8.9296,269199.0
2017-12-19 14:10:00,12.68,12.69,12.68,12.69,220945.0,8.9225,8.9296,8.9225,8.9296,220945.0
2017-12-19 14:20:00,12.69,12.71,12.68,12.7,565956.0,8.9296,8.9436,8.9225,8.9366,565956.0
2017-12-19 14:30:00,12.7,12.7,12.68,12.69,260308.0,8.9366,8.9366,8.9225,8.9296,260308.0
2017-12-19 14:40:00,12.69,12.69,12.68,12.68,403794.0,8.9296,8.9296,8.9225,8.9225,403794.0
2017-12-19 14:50:00,12.69,12.69,12.66,12.67,417755.0,8.9296,8.9296,8.9085,8.9155,417755.0
2017-12-19 15:00:00,12.68,12.68,12.67,12.68,270030.0,8.9225,8.9225,8.9155,8.9225,270030.0
2017-12-19 15:10:00,12.68,12.69,12.67,12.69,326567.0,8.9225,8.9296,8.9155,8.9296,326567.0
2017-12-19 15:20:00,12.69,12.7,12.68,12.69,369916.0,8.9296,8.9366,8.9225,8.9296,369916.0
2017-12-19 15:30:00,12.69,12.7,12.68,12.7,544468.0,8.9296,8.9366,8.9225,8.9366,544468.0
2017-12-19 15:40:00,12.69,12.7,12.68,12.68,1026204.0,8.9296,8.9366,8.9225,8.9225,1026204.0
2017-12-19 15:50:00,12.68,12.7,12.68,12.7,1387830.0,8.9225,8.9366,8.9225,8.9366,1387830.0
2017-12-20 09:30:00,12.72,12.74,12.7,12.7,1097984.0,8.9507,8.9647,8.9366,8.9366,1097984.0
2017-12-20 09:40:00,12.69,12.71,12.67,12.7,612229.0,8.9296,8.9436,8.9155,8.9366,612229.0
2017-12-20 09:50:00,12.71,12.72,12.7,12.71,334899.0,8.9436,8.9507,8.9366,8.9436,334899.0
2017-12-20 10:00:00,12.71,12.75,12.71,12.75,899180.0,8.9436,8.9718,8.9436,8.9718,899180.0
2017-12-20 10:10:00,12.75,12.75,12.71,12.71,624897.0,8.9718,8.9718,8.9436,8.9436,624897.0
2017-12-20 10:20:00,12.71,12.72,12.68,12.69,486934.0,8.9436,8.9507,8.9225,8.9296,486934.0
2017-12-20 10:30:00,12.69,12.7,12.66,12.67,531148.0,8.9296,8.9366,8.9085,8.9155,531148.0
2017-12-20 10:40:00,12.67,12.69,12.65,12.66,438470.0,8.9155,8.9296,8.9014,8.9085,438470.0
2017-12-20 10:50:00,12.67,12.72,12.66,12.71,618719.0,8.9155,8.9507,8.9085,8.9436,618719.0
2017-12-20 11:00:00,12.71,12.73,12.7,12.71,461761.0,8.9436,8.9577,8.9366,8.9436,461761.0
2017-12-20 11:10:00,12.71,12.71,12.7,12.71,213275.0,8.9436,8.9436,8.9366,8.9436,213275.0
2017-12-20 11:20:00,12.7,12.71,12.68,12.68,495841.0,8.9366,8.9436,8.9225,8.9225,495841.0
2017-12-20 11:30:00,12.68,12.69,12.67,12.69,263485.0,8.9225,8.9296,8.9155,8.9296,263485.0
2017-12-20 11:40:00,12.68,12.69,12.68,12.69,223121.0,8.9225,8.9296,8.9225,8.9296,223121.0
2017-12-20 11:50:00,12.69,12.69,12.68,12.69,143003.0,8.9296,8.9296,8.9225,8.9296,143003.0
2017-12-20 12:00:00,12.69,12.69,12.68,12.69,211320.0,8.9296,8.9296,8.9225,8.9296,211320.0
2017-12-20 12:10:00,12.69,12.7,12.68,12.7,460328.0,8.9296,8.9366,8.9225,8.9366,460328.0
2017-12-20 12:20:00,12.69,12.72,12.69,12.71,313193.0,8.9296,8.9507,8.9296,8.9436,313193.0
2017-12-20 12:30:00,12.71,12.71,12.68,12.69,254932.0,8.9436,8.9436,8.9225,8.9296,254932.0
2017-12-20 12:40:00,12.69,12.72,12.68,12.72,284862.0,8.9296,8.9507,8.9225,8.9507,284862.0
2017-12-20 12:50:00,12.72,12.72,12.7,12.71,214209.0,8.9507,8.9507,8.9366,8.9436,214209.0
2017-12-20 13:00:00,12.71,12.72,12.71,12.72,78593.0,8.9436,8.9507,8.9436,8.9507,78593.0
2017-12-20 13:10:00,12.72,12.72,12.71,12.71,143997.0,8.9507,8.9507,8.9436,8.9436,143997.0
2017-12-20 13:20:00,12.72,12.73,12.71,12.73,279656.0,8.9507,8.9577,8.9436,8.9577,279656.0
2017-12-20 13:30:00,12.73,12.74,12.72,12.74,226191.0,8.9577,8.9647,8.9507,8.9647,226191.0
2017-12-20 13:40:00,12.74,12.74,12.72,12.72,161445.0,8.9647,8.9647,8.9507,8.9507,161445.0
2017-12-20 13:50:00,12.73,12.74,12.72,12.74,149871.0,8.9577,8.9647,8.9507,8.9647,149871.0
2017-12-20 14:00:00,12.73,12.75,12.72,12.72,448101.0,8.9577,8.9718,8.9507,8.9507,448101.0
2017-12-20 14:10:00,12.73,12.73,12.71,12.73,296197.0,8.9577,8.9577,8.9436,8.9577,296197.0
2017-12-20 14:20:00,12.72,12.73,12.72,12.73,374804.0,8.9507,8.9577,8.9507,8.9577,374804.0
2017-12-20 14:30:00,12.73,12.73,12.71,12.71,205242.0,8.9577,8.9577,8.9436,8.9436,205242.0
2017-12-20 14:40:00,12.71,12.72,12.71,12.71,115994.0,8.9436,8.9507,8.9436,8.9436,115994.0
2017-12-20 14:50:00,12.71,12.72,12.71,12.71,188238.0,8.9436,8.9507,8.9436,8.9436,188238.0
2017-12-20 15:00:00,12.71,12.73,12.71,12.73,560735.0,8.9436,8.9577,8.9436,8.9577,560735.0
2017-12-20 15:10:00,12.73,12.73,12.72,12.73,153835.0,8.9577,8.9577,8.9507,8.9577,153835.0
2017-12-20 15:20:00,12.72,12.73,12.72,12.73,162527.0,8.9507,8.9577,8.9507,8.9577,162527.0
2017-12-20 15:30:00,12.73,12.73,12.71,12.73,388844.0,8.9577,8.9577,8.9436,8.9577,388844.0
2017-12-20 15:40:00,12.72,12.73,12.71,12.71,558437.0,8.9507,8.9577,8.9436,8.9436,558437.0
2017-12-20 15:50:00,12.71,12.74,12.7,12.73,2278085.0,8.9436,8.9647,8.9366,8.9577,2278085.0
2017-12-21 09:30:00,12.74,12.77,12.7,12.71,1929580.0,8.9647,8.9859,8.9366,8.9436,1929580.0
2017-12-21 09:40:00,12.71,12.72,12.67,12.72,784806.0,8.9436,8.9507,8.9155,8.9507,784806.0
2017-12-21 09:50:00,12.72,12.72,12.69,12.71,336128.0,8.9507,8.9507,8.9296,8.9436,336128.0
2017-12-21 10:00:00,12.71,12.71,12.7,12.71,215242.0,8.9436,8.9436,8.9366,8.9436,215242.0
2017-12-21 10:10:00,12.71,12.71,12.69,12.7,235604.0,8.9436,8.9436,8.9296,8.9366,235604.0
2017-12-21 10:20:00,12.7,12.71,12.69,12.69,304422.0,8.9366,8.9436,8.9296,8.9296,304422.0
2017-12-21 10:30:00,12.7,12.71,12.66,12.7,1081789.0,8.9366,8.9436,8.9085,8.9366,1081789.0
2017-12-21 10:40:00,12.69,12.7,12.68,12.68,243685.0,8.9296,8.9366,8.9225,8.9225,243685.0
2017-12-21 10:50:00,12.69,12.7,12.68,12.7,412235.0,8.9296,8.9366,8.9225,8.9366,412235.0
2017-12-21 11:00:00,12.69,12.7,12.68,12.7,491693.0,8.9296,8.9366,8.9225,8.9366,491693.0
2017-12-21 11:10:00,12.7,12.7,12.67,12.67,418050.0,8.9366,8.9366,8.9155,8.9155,418050.0
2017-12-21 11:20:00,12.68,12.69,12.67,12.69,444957.0,8.9225,8.9296,8.9155,8.9296,444957.0
2017-12-21 11:30:00,12.69,12.69,12.68,12.69,177898.0,8.9296,8.9296,8.9225,8.9296,177898.0
2017-12-21 11:40:00,12.69,12.69,12.68,12.68,207379.0,8.9296,8.9296,8.9225,8.9225,207379.0
2017-12-21 11:50:00,12.68,12.69,12.67,12.68,327725.0,8.9225,8.9296,8.9155,8.9225,327725.0
2017-12-21 12:00:00,12.67,12.68,12.66,12.67,319856.0,8.9155,8.9225,8.9085,8.9155,319856.0
2017-12-21 12:10:00,12.66,12.67,12.65,12.65,309079.0,8.9085,8.9155,8.9014,8.9014,309079.0
2017-12-21 12:20:00,12.66,12.66,12.63,12.65,444110.0,8.9085,8.9085,8.8873,8.9014,444110.0
2017-12-21 12:30:00,12.64,12.65,12.64,12.65,148191.0,8.8944,8.9014,8.8944,8.9014,148191.0
2017-12-21 12:40:00,12.65,12.65,12.63,12.63,180875.0,8.9014,8.9014,8.8873,8.8873,180875.0
2017-12-21 12:50:00,12.63,12.66,12.63,12.65,384702.0,8.8873,8.9085,8.8873,8.9014,384702.0
2017-12-21 13:00:00,12.66,12.67,12.65,12.67,174867.0,8.9085,8.9155,8.9014,8.9155,174867.0
2017-12-21 13:10:00,12.67,12.67,12.65,12.66,274836.0,8.9155,8.9155,8.9014,8.9085,274836.0
2017-12-21 13:20:00,12.66,12.66,12.65,12.66,129951.0,8.9085,8.9085,8.9014,8.9085,129951.0
2017-12-21 13:30:00,12.66,12.66,12.64,12.65,299989.0,8.9085,8.9085,8.8944,8.9014,299989.0
2017-12-21 13:40:00,12.65,12.65,12.63,12.63,232173.0,8.9014,8.9014,8.8873,8.8873,232173.0
2017-12-21 13:50:00,12.63,12.64,12.63,12.64,196392.0,8.8873,8.8944,8.8873,8.8944,196392.0
2017-12-21 14:00:00,12.64,12.65,12.63,12.63,553885.0,8.8944,8.9014,8.8873,8.8873,553885.0
2017-12-21 14:10:00,12.63,12.64,12.63,12.63,202212.0,8.8873,8.8944,8.8873,8.8873,202212.0
2017-12-21 14:20:00,12.63,12.65,12.63,12.65,365655.0,8.8873,8.9014,8.8873,8.9014,365655.0
2017-12-21 14:30:00,12.65,12.65,12.64,12.65,153754.0,8.9014,8.9014,8.8944,8.9014,153754.0
2017-12-21 14:40:00,12.65,12.65,12.64,12.65,159854.0,8.9014,8.9014,8.8944,8.9014,159854.0
2017-12-21 14:50:00,12.65,12.66,12.63,12.65,542501.0,8.9014,8.9085,8.8873,8.9014,542501.0
2017-12-21 15:00:00,12.66,12.66,12.65,12.65,158357.0,8.9085,8.9085,8.9014,8.9014,158357.0
2017-12-21 15:10:00,12.66,12.66,12.64,12.64,269720.0,8.9085,8.9085,8.8944,8.8944,269720.0
2017-12-21 15:20:00,12.65,12.65,12.64,12.65,429660.0,8.9014,8.9014,8.8944,8.9014,429660.0
2017-12-21 15:30:00,12.65,12.66,12.64,12.64,695425.0,8.9014,8.9085,8.8944,8.8944,695425.0
2017-12-21 15:40:00,12.64,12.65,12.64,12.64,433558.0,8.8944,8.9014,8.8944,8.8944,433558.0
2017-12-21 15:50:00,12.64,12.65,12.63,12.64,2045188.0,8.8944,8.9014,8.8873,8.8944,2045188.0
2017-12-22 09:30:00,12.66,12.66,12.59,12.62,1095240.0,8.9085,8.9085,8.8592,8.8803,1095240.0
2017-12-22 09:40:00,12.62,12.63,12.6,12.61,321002.0,8.8803,8.8873,8.8662,8.8733,321002.0
2017-12-22 09:50:00,12.61,12.63,12.6,12.62,323532.0,8.8733,8.8873,8.8662,8.8803,323532.0
2017-12-22 10:00:00,12.62,12.63,12.6,12.62,402144.0,8.8803,8.8873,8.8662,8.8803,402144.0
2017-12-22 10:10:00,12.62,12.63,12.61,12.62,282353.0,8.8803,8.8873,8.8733,8.8803,282353.0
2017-12-22 10:20:00,12.62,12.63,12.6,12.61,344554.0,8.8803,8.8873,8.8662,8.8733,344554.0
2017-12-22 10:30:00,12.61,12.62,12.6,12.61,210459.0,8.8733,8.8803,8.8662,8.8733,210459.0
2017-12-22 10:40:00,12.6,12.62,12.6,12.62,433426.0,8.8662,8.8803,8.8662,8.8803,433426.0
2017-12-22 10:50:00,12.62,12.64,12.61,12.63,436385.0,8.8803,8.8944,8.8733,8.8873,436385.0
2017-12-22 11:00:00,12.63,12.63,12.6,12.61,223988.0,8.8873,8.8873,8.8662,8.8733,223988.0
2017-12-22 11:10:00,12.61,12.61,12.6,12.6,131900.0,8.8733,8.8733,8.8662,8.8662,131900.0
2017-12-22 11:20:00,12.6,12.61,12.59,12.59,186370.0,8.8662,8.8733,8.8592,8.8592,186370.0
2017-12-22 11:30:00,12.6,12.6,12.57,12.6,625268.0,8.8662,8.8662,8.8451,8.8662,625268.0
2017-12-22 11:40:00,12.6,12.6,12.59,12.59,153548.0,8.8662,8.8662,8.8592,8.8592,153548.0
2017-12-22 11:50:00,12.59,12.6,12.57,12.59,572455.0,8.8592,8.8662,8.8451,8.8592,572455.0
2017-12-22 12:00:00,12.59,12.59,12.57,12.57,270637.0,8.8592,8.8592,8.8451,8.8451,270637.0
2017-12-22 12:10:00,12.58,12.59,12.57,12.59,171907.0,8.8522,8.8592,8.8451,8.8592,171907.0
2017-12-22 12:20:00,12.59,12.59,12.58,12.58,230251.0,8.8592,8.8592,8.8522,8.8522,230251.0
2017-12-22 12:30:00,12.58,12.59,12.57,12.58,285201.0,8.8522,8.8592,8.8451,8.8522,285201.0
2017-12-22 12:40:00,12.59,12.59,12.58,12.59,149640.0,8.8592,8.8592,8.8522,8.8592,149640.0
2017-12-22 12:50:00,12.58,12.59,12.57,12.57,216906.0,8.8522,8.8592,8.8451,8.8451,216906.0
2017-12-22 13:00:00,12.58,12.58,12.57,12.57,145363.0,8.8522,8.8522,8.8451,8.8451,145363.0
2017-12-22 13:10:00,12.57,12.6,12.57,12.6,379220.0,8.8451,8.8662,8.8451,8.8662,379220.0
2017-12-22 13:20:00,12.6,12.6,12.59,12.6,180033.0,8.8662,8.8662,8.8592,8.8662,180033.0
2017-12-22 13:30:00,12.59,12.6,12.57,12.58,244789.0,8.8592,8.8662,8.8451,8.8522,244789.0
2017-12-22 13:40:00,12.57,12.6,12.57,12.58,432812.0,8.8451,8.8662,8.8451,8.8522,432812.0
2017-12-22 13:50:00,12.58,12.59,12.57,12.59,238161.0,8.8522,8.8592,8.8451,8.8592,238161.0
2017-12-22 14:00:00,12.59,12.59,12.58,12.59,102137.0,8.8592,8.8592,8.8522,8.8592,102137.0
2017-12-22 14:10:00,12.59,12.6,12.58,12.59,289628.0,8.8592,8.8662,8.8522,8.8592,289628.0
2017-12-22 14:20:00,12.59,12.6,12.58,12.58,228833.0,8.8592,8.8662,8.8522,8.8522,228833.0
2017-12-22 14:30:00,12.59,12.59,12.58,12.58,296855.0,8.8592,8.8592,8.8522,8.8522,296855.0
2017-12-22 14:40:00,12.58,12.59,12.58,12.58,148360.0,8.8522,8.8592,8.8522,8.8522,148360.0
2017-12-22 14:50:00,12.59,12.59,12.58,12.59,166621.0,8.8592,8.8592,8.8522,8.8592,166621.0
2017-12-22 15:00:00,12.59,12.59,12.58,12.59,127035.0,8.8592,8.8592,8.8522,8.8592,127035.0
2017-12-22 15:10:00,12.59,12.59,12.57,12.57,238573.0,8.8592,8.8592,8.8451,8.8451,238573.0
2017-12-22 15:20:00,12.57,12.57,12.56,12.57,394332.0,8.8451,8.8451,8.8381,8.8451,394332.0
2017-12-22 15:30:00,12.57,12.57,12.56,12.57,219218.0,8.8451,8.8451,8.8381,8.8451,219218.0
2017-12-22 15:40:00,12.56,12.58,12.56,12.57,656515.0,8.8381,8.8522,8.8381,8.8451,656515.0
2017-12-22 15:50:00,12.57,12.59,12.57,12.59,1728292.0,8.8451,8.8592,8.8451,8.8592,1728292.0
2017-12-26 09:30:00,12.57,12.64,12.57,12.61,704212.0,8.8451,8.8944,8.8451,8.8733,704212.0
2017-12-26 09:40:00,12.61,12.65,12.61,12.63,366543.0,8.8733,8.9014,8.8733,8.8873,366543.0
2017-12-26 09:50:00,12.63,12.64,12.63,12.64,153955.0,8.8873,8.8944,8.8873,8.8944,153955.0
2017-12-26 10:00:00,12.63,12.64,12.63,12.63,68632.0,8.8873,8.8944,8.8873,8.8873,68632.0
2017-12-26 10:10:00,12.64,12.65,12.62,12.63,377811.0,8.8944,8.9014,8.8803,8.8873,377811.0
2017-12-26 10:20:00,12.63,12.63,12.62,12.62,101336.0,8.8873,8.8873,8.8803,8.8803,101336.0
2017-12-26 10:30:00,12.62,12.63,12.6,12.6,151437.0,8.8803,8.8873,8.8662,8.8662,151437.0
2017-12-26 10:40:00,12.6,12.61,12.58,12.59,364156.0,8.8662,8.8733,8.8522,8.8592,364156.0
2017-12-26 10:50:00,12.58,12.59,12.57,12.57,334815.0,8.8522,8.8592,8.8451,8.8451,334815.0
2017-12-26 11:00:00,12.57,12.58,12.56,12.57,155052.0,8.8451,8.8522,8.8381,8.8451,155052.0
2017-12-26 11:10:00,12.57,12.58,12.56,12.56,404693.0,8.8451,8.8522,8.8381,8.8381,404693.0
2017-12-26 11:20:00,12.57,12.57,12.56,12.56,82467.0,8.8451,8.8451,8.8381,8.8381,82467.0
2017-12-26 11:30:00,12.57,12.57,12.56,12.56,96834.0,8.8451,8.8451,8.8381,8.8381,96834.0
2017-12-26 11:40:00,12.57,12.57,12.56,12.57,80987.0,8.8451,8.8451,8.8381,8.8451,80987.0
2017-12-26 11:50:00,12.57,12.58,12.56,12.58,198315.0,8.8451,8.8522,8.8381,8.8522,198315.0
2017-12-26 12:00:00,12.58,12.58,12.57,12.58,66221.0,8.8522,8.8522,8.8451,8.8522,66221.0
2017-12-26 12:10:00,12.58,12.58,12.57,12.57,142300.0,8.8522,8.8522,8.8451,8.8451,142300.0
2017-12-26 12:20:00,12.58,12.58,12.57,12.58,63693.0,8.8522,8.8522,8.8451,8.8522,63693.0
2017-12-26 12:30:00,12.58,12.58,12.57,12.58,92989.0,8.8522,8.8522,8.8451,8.8522,92989.0
2017-12-26 12:40:00,12.57,12.58,12.57,12.58,88479.0,8.8451,8.8522,8.8451,8.8522,88479.0
2017-12-26 12:50:00,12.57,12.58,12.56,12.56,217063.0,8.8451,8.8522,8.8381,8.8381,217063.0
2017-12-26 13:00:00,12.56,12.57,12.56,12.57,71232.0,8.8381,8.8451,8.8381,8.8451,71232.0
2017-12-26 13:10:00,12.57,12.58,12.56,12.58,231456.0,8.8451,8.8522,8.8381,8.8522,231456.0
2017-12-26 13:20:00,12.58,12.58,12.57,12.57,154103.0,8.8522,8.8522,8.8451,8.8451,154103.0
2017-12-26 13:30:00,12.58,12.58,12.56,12.56,203955.0,8.8522,8.8522,8.8381,8.8381,203955.0
2017-12-26 13:40:00,12.56,12.57,12.56,12.57,70982.0,8.8381,8.8451,8.8381,8.8451,70982.0
2017-12-26 13:50:00,12.57,12.57,12.56,12.57,92796.0,8.8451,8.8451,8.8381,8.8451,92796.0
2017-12-26 14:00:00,12.56,12.57,12.55,12.56,277119.0,8.8381,8.8451,8.8311,8.8381,277119.0
2017-12-26 14:10:00,12.56,12.56,12.55,12.56,229839.0,8.8381,8.8381,8.8311,8.8381,229839.0
2017-12-26 14:20:00,12.56,12.56,12.55,12.55,206046.0,8.8381,8.8381,8.8311,8.8311,206046.0
2017-12-26 14:30:00,12.56,12.57,12.55,12.55,289993.0,8.8381,8.8451,8.8311,8.8311,289993.0
2017-12-26 14:40:00,12.56,12.56,12.55,12.55,134527.0,8.8381,8.8381,8.8311,8.8311,134527.0
2017-12-26 14:50:00,12.55,12.56,12.55,12.56,75774.0,8.8311,8.8381,8.8311,8.8381,75774.0
2017-12-26 15:00:00,12.55,12.57,12.55,12.57,268902.0,8.8311,8.8451,8.8311,8.8451,268902.0
2017-12-26 15:10:00,12.57,12.59,12.56,12.59,615196.0,8.8451,8.8592,8.8381,8.8592,615196.0
2017-12-26 15:20:00,12.59,12.6,12.58,12.59,460719.0,8.8592,8.8662,8.8522,8.8592,460719.0
2017-12-26 15:30:00,12.59,12.59,12.58,12.59,375917.0,8.8592,8.8592,8.8522,8.8592,375917.0
2017-12-26 15:40:00,12.59,12.6,12.58,12.6,449124.0,8.8592,8.8662,8.8522,8.8662,449124.0
2017-12-26 15:50:00,12.6,12.6,12.59,12.6,1074665.0,8.8662,8.8662,8.8592,8.8662,1074665.0
2017-12-27 09:30:00,12.57,12.58,12.54,12.56,532830.0,8.8451,8.8522,8.824,8.8381,532830.0
2017-12-27 09:40:00,12.56,12.58,12.56,12.57,212979.0,8.8381,8.8522,8.8381,8.8451,212979.0
2017-12-27 09:50:00,12.57,12.57,12.56,12.57,98231.0,8.8451,8.8451,8.8381,8.8451,98231.0
2017-12-27 10:00:00,12.57,12.57,12.56,12.56,194467.0,8.8451,8.8451,8.8381,8.8381,194467.0
2017-12-27 10:10:00,12.56,12.57,12.52,12.53,603789.0,8.8381,8.8451,8.8099,8.817,603789.0
2017-12-27 10:20:00,12.53,12.53,12.52,12.53,254756.0,8.817,8.817,8.8099,8.817,254756.0
2017-12-27 10:30:00,12.52,12.54,12.52,12.53,477335.0,8.8099,8.824,8.8099,8.817,477335.0
2017-12-27 10:40:00,12.52,12.54,12.52,12.54,289153.0,8.8099,8.824,8.8099,8.824,289153.0
2017-12-27 10:50:00,12.54,12.54,12.53,12.53,145016.0,8.824,8.824,8.817,8.817,145016.0
2017-12-27 11:00:00,12.53,12.54,12.51,12.52,344086.0,8.817,8.824,8.8029,8.8099,344086.0
2017-12-27 11:10:00,12.52,12.53,12.51,12.53,281877.0,8.8099,8.817,8.8029,8.817,281877.0
2017-12-27 11:20:00,12.53,12.53,12.52,12.53,126232.0,8.817,8.817,8.8099,8.817,126232.0
2017-12-27 11:30:00,12.53,12.53,12.52,12.53,102846.0,8.817,8.817,8.8099,8.817,102846.0
2017-12-27 11:40:00,12.53,12.53,12.5,12.52,266597.0,8.817,8.817,8.7959,8.8099,266597.0
2017-12-27 11:50:00,12.52,12.53,12.51,12.52,292143.0,8.8099,8.817,8.8029,8.8099,292143.0
2017-12-27 12:00:00,12.52,12.53,12.51,12.52,123794.0,8.8099,8.817,8.8029,8.8099,123794.0
2017-12-27 12:10:00,12.51,12.53,12.51,12.52,173169.0,8.8029,8.817,8.8029,8.8099,173169.0
2017-12-27 12:20:00,12.53,12.53,12.51,12.52,168577.0,8.817,8.817,8.8029,8.8099,168577.0
2017-12-27 12:30:00,12.51,12.52,12.51,12.52,117732.0,8.8029,8.8099,8.8029,8.8099,117732.0
2017-12-27 12:40:00,12.52,12.52,12.51,12.51,160563.0,8.8099,8.8099,8.8029,8.8029,160563.0
2017-12-27 12:50:00,12.51,12.52,12.5,12.5,263986.0,8.8029,8.8099,8.7959,8.7959,263986.0
2017-12-27 13:00:00,12.5,12.51,12.48,12.5,1096280.0,8.7959,8.8029,8.7818,8.7959,1096280.0
2017-12-27 13:10:00,12.5,12.5,12.48,12.49,339880.0,8.7959,8.7959,8.7818,8.7888,339880.0
2017-12-27 13:20:00,12.49,12.49,12.48,12.48,156634.0,8.7888,8.7888,8.7818,8.7818,156634.0
2017-12-27 13:30:00,12.49,12.49,12.46,12.48,1284208.0,8.7888,8.7888,8.7677,8.7818,1284208.0
2017-12-27 13:40:00,12.47,12.48,12.47,12.48,223168.0,8.7748,8.7818,8.7748,8.7818,223168.0
2017-12-27 13:50:00,12.48,12.48,12.47,12.48,89054.0,8.7818,8.7818,8.7748,8.7818,89054.0
2017-12-27 14:00:00,12.48,12.48,12.45,12.46,549765.0,8.7818,8.7818,8.7607,8.7677,549765.0
2017-12-27 14:10:00,12.46,12.48,12.45,12.47,625112.0,8.7677,8.7818,8.7607,8.7748,625112.0
2017-12-27 14:20:00,12.48,12.48,12.47,12.47,166017.0,8.7818,8.7818,8.7748,8.7748,166017.0
2017-12-27 14:30:00,12.48,12.48,12.46,12.46,346821.0,8.7818,8.7818,8.7677,8.7677,346821.0
2017-12-27 14:40:00,12.46,12.47,12.46,12.46,132181.0,8.7677,8.7748,8.7677,8.7677,132181.0
2017-12-27 14:50:00,12.46,12.47,12.46,12.47,285545.0,8.7677,8.7748,8.7677,8.7748,285545.0
2017-12-27 15:00:00,12.46,12.48,12.46,12.48,439173.0,8.7677,8.7818,8.7677,8.7818,439173.0
2017-12-27 15:10:00,12.48,12.48,12.47,12.48,233109.0,8.7818,8.7818,8.7748,8.7818,233109.0
2017-12-27 15:20:00,12.48,12.48,12.47,12.48,352476.0,8.7818,8.7818,8.7748,8.7818,352476.0
2017-12-27 15:30:00,12.48,12.49,12.47,12.49,574879.0,8.7818,8.7888,8.7748,8.7888,574879.0
2017-12-27 15:40:00,12.49,12.49,12.47,12.48,671143.0,8.7888,8.7888,8.7748,8.7818,671143.0
2017-12-27 15:50:00,12.48,12.5,12.47,12.5,1440790.0,8.7818,8.7959,8.7748,8.7959,1440790.0
2017-12-28 09:30:00,12.48,12.55,12.47,12.54,1169818.0,8.7818,8.8311,8.7748,8.824,1169818.0
2017-12-28 09:40:00,12.54,12.54,12.51,12.51,301245.0,8.824,8.824,8.8029,8.8029,301245.0
2017-12-28 09:50:00,12.51,12.54,12.5,12.53,663830.0,8.8029,8.824,8.7959,8.817,663830.0
2017-12-28 10:00:00,12.54,12.57,12.53,12.54,767333.0,8.824,8.8451,8.817,8.824,767333.0
2017-12-28 10:10:00,12.54,12.55,12.54,12.54,158326.0,8.824,8.8311,8.824,8.824,158326.0
2017-12-28 10:20:00,12.54,12.55,12.53,12.54,346580.0,8.824,8.8311,8.817,8.824,346580.0
2017-12-28 10:30:00,12.53,12.54,12.52,12.52,216710.0,8.817,8.824,8.8099,8.8099,216710.0
2017-12-28 10:40:00,12.53,12.54,12.52,12.52,452692.0,8.817,8.824,8.8099,8.8099,452692.0
2017-12-28 10:50:00,12.53,12.54,12.52,12.54,223941.0,8.817,8.824,8.8099,8.824,223941.0
2017-12-28 11:00:00,12.54,12.54,12.51,12.52,304605.0,8.824,8.824,8.8029,8.8099,304605.0
2017-12-28 11:10:00,12.52,12.52,12.51,12.51,127231.0,8.8099,8.8099,8.8029,8.8029,127231.0
2017-12-28 11:20:00,12.52,12.52,12.5,12.52,317305.0,8.8099,8.8099,8.7959,8.8099,317305.0
2017-12-28 11:30:00,12.52,12.53,12.51,12.53,402733.0,8.8099,8.817,8.8029,8.817,402733.0
2017-12-28 11:40:00,12.53,12.54,12.52,12.54,307047.0,8.817,8.824,8.8099,8.824,307047.0
2017-12-28 11:50:00,12.54,12.55,12.53,12.55,199640.0,8.824,8.8311,8.817,8.8311,199640.0
2017-12-28 12:00:00,12.54,12.55,12.53,12.54,218807.0,8.824,8.8311,8.817,8.824,218807.0
2017-12-28 12:10:00,12.54,12.54,12.53,12.54,104606.0,8.824,8.824,8.817,8.824,104606.0
2017-12-28 12:20:00,12.54,12.54,12.53,12.53,78774.0,8.824,8.824,8.817,8.817,78774.0
2017-12-28 12:30:00,12.53,12.54,12.53,12.54,105673.0,8.817,8.824,8.817,8.824,105673.0
2017-12-28 12:40:00,12.54,12.54,12.52,12.53,250033.0,8.824,8.824,8.8099,8.817,250033.0
2017-12-28 12:50:00,12.52,12.53,12.52,12.53,257684.0,8.8099,8.817,8.8099,8.817,257684.0
2017-12-28 13:00:00,12.53,12.53,12.52,12.53,111446.0,8.817,8.817,8.8099,8.817,111446.0
2017-12-28 13:10:00,12.52,12.53,12.51,12.53,391726.0,8.8099,8.817,8.8029,8.817,391726.0
2017-12-28 13:20:00,12.53,12.53,12.51,12.52,470237.0,8.817,8.817,8.8029,8.8099,470237.0
2017-12-28 13:30:00,12.53,12.53,12.52,12.52,91033.0,8.817,8.817,8.8099,8.8099,91033.0
2017-12-28 13:40:00,12.53,12.54,12.52,12.54,241007.0,8.817,8.824,8.8099,8.824,241007.0
2017-12-28 13:50:00,12.54,12.54,12.53,12.54,134135.0,8.824,8.824,8.817,8.824,134135.0
2017-12-28 14:00:00,12.54,12.54,12.53,12.54,152123.0,8.824,8.824,8.817,8.824,152123.0
2017-12-28 14:10:00,12.53,12.54,12.53,12.54,189439.0,8.817,8.824,8.817,8.824,189439.0
2017-12-28 14:20:00,12.53,12.54,12.52,12.53,232412.0,8.817,8.824,8.8099,8.817,232412.0
2017-12-28 14:30:00,12.53,12.53,12.52,12.53,155089.0,8.817,8.817,8.8099,8.817,155089.0
2017-12-28 14:40:00,12.53,12.54,12.52,12.54,398493.0,8.817,8.824,8.8099,8.824,398493.0
2017-12-28 14:50:00,12.54,12.54,12.53,12.54,127976.0,8.824,8.824,8.817,8.824,127976.0
2017-12-28 15:00:00,12.54,12.54,12.53,12.53,96349.0,8.824,8.824,8.817,8.817,96349.0
2017-12-28 15:10:00,12.54,12.55,12.53,12.55,365533.0,8.824,8.8311,8.817,8.8311,365533.0
2017-12-28 15:20:00,12.54,12.55,12.54,12.55,167410.0,8.824,8.8311,8.824,8.8311,167410.0
2017-12-28 15:30:00,12.54,12.55,12.54,12.54,301642.0,8.824,8.8311,8.824,8.824,301642.0
2017-12-28 15:40:00,12.54,12.56,12.54,12.55,753311.0,8.824,8.8381,8.824,8.8311,753311.0
2017-12-28 15:50:00,12.56,12.58,12.55,12.58,1682641.0,8.8381,8.8522,8.8311,8.8522,1682641.0
2017-12-29 09:30:00,12.58,12.61,12.54,12.55,1022705.0,8.8522,8.8733,8.824,8.8311,1022705.0
2017-12-29 09:40:00,12.56,12.58,12.54,12.55,572276.0,8.8381,8.8522,8.824,8.8311,572276.0
2017-12-29 09:50:00,12.54,12.56,12.54,12.55,289304.0,8.824,8.8381,8.824,8.8311,289304.0
2017-12-29 10:00:00,12.55,12.56,12.53,12.54,559858.0,8.8311,8.8381,8.817,8.824,559858.0
2017-12-29 10:10:00,12.54,12.56,12.53,12.56,374789.0,8.824,8.8381,8.817,8.8381,374789.0
2017-12-29 10:20:00,12.55,12.57,12.55,12.55,342180.0,8.8311,8.8451,8.8311,8.8311,342180.0
2017-12-29 10:30:00,12.55,12.56,12.54,12.54,450525.0,8.8311,8.8381,8.824,8.824,450525.0
2017-12-29 10:40:00,12.54,12.55,12.51,12.53,539528.0,8.824,8.8311,8.8029,8.817,539528.0
2017-12-29 10:50:00,12.52,12.53,12.51,12.53,362502.0,8.8099,8.817,8.8029,8.817,362502.0
2017-12-29 11:00:00,12.53,12.53,12.5,12.52,490057.0,8.817,8.817,8.7959,8.8099,490057.0
2017-12-29 11:10:00,12.51,12.53,12.51,12.51,461538.0,8.8029,8.817,8.8029,8.8029,461538.0
2017-12-29 11:20:00,12.51,12.53,12.51,12.53,257408.0,8.8029,8.817,8.8029,8.817,257408.0
2017-12-29 11:30:00,12.52,12.53,12.5,12.51,291820.0,8.8099,8.817,8.7959,8.8029,291820.0
2017-12-29 11:40:00,12.51,12.52,12.5,12.51,338683.0,8.8029,8.8099,8.7959,8.8029,338683.0
2017-12-29 11:50:00,12.51,12.52,12.51,12.52,118740.0,8.8029,8.8099,8.8029,8.8099,118740.0
2017-12-29 12:00:00,12.52,12.52,12.51,12.51,212847.0,8.8099,8.8099,8.8029,8.8029,212847.0
2017-12-29 12:10:00,12.52,12.52,12.51,12.52,170647.0,8.8099,8.8099,8.8029,8.8099,170647.0
2017-12-29 12:20:00,12.52,12.52,12.51,12.51,149459.0,8.8099,8.8099,8.8029,8.8029,149459.0
2017-12-29 12:30:00,12.51,12.54,12.51,12.53,454162.0,8.8029,8.824,8.8029,8.817,454162.0
2017-12-29 12:40:00,12.54,12.54,12.52,12.53,403111.0,8.824,8.824,8.8099,8.817,403111.0
2017-12-29 12:50:00,12.54,12.54,12.53,12.54,88821.0,8.824,8.824,8.817,8.824,88821.0
2017-12-29 13:00:00,12.54,12.54,12.52,12.53,338263.0,8.824,8.824,8.8099,8.817,338263.0
2017-12-29 13:10:00,12.53,12.54,12.53,12.54,131037.0,8.817,8.824,8.817,8.824,131037.0
2017-12-29 13:20:00,12.53,12.54,12.53,12.54,178612.0,8.817,8.824,8.817,8.824,178612.0
2017-12-29 13:30:00,12.54,12.54,12.52,12.53,134741.0,8.824,8.824,8.8099,8.817,134741.0
2017-12-29 13:40:00,12.53,12.53,12.51,12.52,232894.0,8.817,8.817,8.8029,8.8099,232894.0
2017-12-29 13:50:00,12.51,12.53,12.51,12.52,512296.0,8.8029,8.817,8.8029,8.8099,512296.0
2017-12-29 14:00:00,12.51,12.52,12.51,12.51,90414.0,8.8029,8.8099,8.8029,8.8029,90414.0
2017-12-29 14:10:00,12.51,12.52,12.5,12.51,317917.0,8.8029,8.8099,8.7959,8.8029,317917.0
2017-12-29 14:20:00,12.51,12.52,12.5,12.52,187636.0,8.8029,8.8099,8.7959,8.8099,187636.0
2017-12-29 14:30:00,12.52,12.52,12.5,12.51,236425.0,8.8099,8.8099,8.7959,8.8029,236425.0
2017-12-29 14:40:00,12.5,12.51,12.5,12.51,151073.0,8.7959,8.8029,8.7959,8.8029,151073.0
2017-12-29 14:50:00,12.5,12.52,12.5,12.52,302874.0,8.7959,8.8099,8.7959,8.8099,302874.0
2017-12-29 15:00:00,12.51,12.52,12.51,12.51,123466.0,8.8029,8.8099,8.8029,8.8029,123466.0
2017-12-29 15:10:00,12.52,12.52,12.51,12.52,276120.0,8.8099,8.8099,8.8029,8.8099,276120.0
2017-12-29 15:20:00,12.51,12.54,12.51,12.54,498941.0,8.8029,8.824,8.8029,8.824,498941.0
2017-12-29 15:30:00,12.54,12.55,12.52,12.53,1141477.0,8.824,8.8311,8.8099,8.817,1141477.0
2017-12-29 15:40:00,12.53,12.54,12.52,12.53,494989.0,8.817,8.824,8.8099,8.817,494989.0
2017-12-29 15:50:00,12.53,12.53,12.49,12.5,1610284.0,8.817,8.817,8.7888,8.7959,1610284.0
2018-01-02 09:30:00,12.52,12.57,12.5,12.56,1565616.0,8.8099,8.8451,8.7959,8.8381,1565616.0
2018-01-02 09:40:00,12.57,12.58,12.5,12.52,549865.0,8.8451,8.8522,8.7959,8.8099,549865.0
2018-01-02 09:50:00,12.51,12.56,12.5,12.55,576461.0,8.8029,8.8381,8.7959,8.8311,576461.0
2018-01-02 10:00:00,12.55,12.6,12.55,12.59,457556.0,8.8311,8.8662,8.8311,8.8592,457556.0
2018-01-02 10:10:00,12.6,12.6,12.58,12.6,436187.0,8.8662,8.8662,8.8522,8.8662,436187.0
2018-01-02 10:20:00,12.6,12.62,12.59,12.61,666744.0,8.8662,8.8803,8.8592,8.8733,666744.0
2018-01-02 10:30:00,12.61,12.64,12.6,12.61,583307.0,8.8733,8.8944,8.8662,8.8733,583307.0
2018-01-02 10:40:00,12.61,12.63,12.6,12.6,513541.0,8.8733,8.8873,8.8662,8.8662,513541.0
2018-01-02 10:50:00,12.61,12.61,12.59,12.6,438091.0,8.8733,8.8733,8.8592,8.8662,438091.0
2018-01-02 11:00:00,12.6,12.6,12.59,12.6,124688.0,8.8662,8.8662,8.8592,8.8662,124688.0
2018-01-02 11:10:00,12.6,12.62,12.59,12.62,408585.0,8.8662,8.8803,8.8592,8.8803,408585.0
2018-01-02 11:20:00,12.62,12.62,12.59,12.6,328023.0,8.8803,8.8803,8.8592,8.8662,328023.0
2018-01-02 11:30:00,12.6,12.61,12.59,12.6,207643.0,8.8662,8.8733,8.8592,8.8662,207643.0
2018-01-02 11:40:00,12.6,12.62,12.59,12.62,248443.0,8.8662,8.8803,8.8592,8.8803,248443.0
2018-01-02 11:50:00,12.62,12.62,12.6,12.61,213375.0,8.8803,8.8803,8.8662,8.8733,213375.0
2018-01-02 12:00:00,12.61,12.62,12.6,12.61,278442.0,8.8733,8.8803,8.8662,8.8733,278442.0
2018-01-02 12:10:00,12.62,12.63,12.61,12.63,214564.0,8.8803,8.8873,8.8733,8.8873,214564.0
2018-01-02 12:20:00,12.62,12.63,12.62,12.63,82716.0,8.8803,8.8873,8.8803,8.8873,82716.0
2018-01-02 12:30:00,12.63,12.63,12.61,12.61,259478.0,8.8873,8.8873,8.8733,8.8733,259478.0
2018-01-02 12:40:00,12.62,12.62,12.61,12.62,246995.0,8.8803,8.8803,8.8733,8.8803,246995.0
2018-01-02 12:50:00,12.61,12.62,12.61,12.62,172684.0,8.8733,8.8803,8.8733,8.8803,172684.0
2018-01-02 13:00:00,12.62,12.62,12.61,12.62,123170.0,8.8803,8.8803,8.8733,8.8803,123170.0
2018-01-02 13:10:00,12.62,12.62,12.61,12.62,125459.0,8.8803,8.8803,8.8733,8.8803,125459.0
2018-01-02 13:20:00,12.62,12.62,12.61,12.62,83518.0,8.8803,8.8803,8.8733,8.8803,83518.0
2018-01-02 13:30:00,12.62,12.63,12.61,12.63,296857.0,8.8803,8.8873,8.8733,8.8873,296857.0
2018-01-02 13:40:00,12.63,12.63,12.62,12.62,110542.0,8.8873,8.8873,8.8803,8.8803,110542.0
2018-01-02 13:50:00,12.63,12.63,12.62,12.63,268918.0,8.8873,8.8873,8.8803,8.8873,268918.0
2018-01-02 14:00:00,12.63,12.64,12.62,12.62,341729.0,8.8873,8.8944,8.8803,8.8803,341729.0
2018-01-02 14:10:00,12.63,12.63,12.62,12.63,265741.0,8.8873,8.8873,8.8803,8.8873,265741.0
2018-01-02 14:20:00,12.63,12.63,12.62,12.62,285223.0,8.8873,8.8873,8.8803,8.8803,285223.0
2018-01-02 14:30:00,12.63,12.64,12.62,12.64,256467.0,8.8873,8.8944,8.8803,8.8944,256467.0
2018-01-02 14:40:00,12.63,12.65,12.63,12.65,293013.0,8.8873,8.9014,8.8873,8.9014,293013.0
2018-01-02 14:50:00,12.65,12.65,12.64,12.65,149984.0,8.9014,8.9014,8.8944,8.9014,149984.0
2018-01-02 15:00:00,12.65,12.65,12.63,12.63,358462.0,8.9014,8.9014,8.8873,8.8873,358462.0
2018-01-02 15:10:00,12.64,12.64,12.63,12.63,185812.0,8.8944,8.8944,8.8873,8.8873,185812.0
2018-01-02 15:20:00,12.63,12.64,12.63,12.63,330063.0,8.8873,8.8944,8.8873,8.8873,330063.0
2018-01-02 15:30:00,12.63,12.64,12.62,12.62,648792.0,8.8873,8.8944,8.8803,8.8803,648792.0
2018-01-02 15:40:00,12.63,12.63,12.62,12.62,527268.0,8.8873,8.8873,8.8803,8.8803,527268.0
2018-01-02 15:50:00,12.63,12.66,12.62,12.65,3466851.0,8.8873,8.9085,8.8803,8.9014,3466851.0
2018-01-03 09:30:00,12.68,12.75,12.67,12.7,2843318.0,8.9225,8.9718,8.9155,8.9366,2843318.0
2018-01-03 09:40:00,12.7,12.73,12.69,12.73,1313120.0,8.9366,8.9577,8.9296,8.9577,1313120.0
2018-01-03 09:50:00,12.73,12.74,12.71,12.73,1083639.0,8.9577,8.9647,8.9436,8.9577,1083639.0
2018-01-03 10:00:00,12.74,12.75,12.72,12.73,823458.0,8.9647,8.9718,8.9507,8.9577,823458.0
2018-01-03 10:10:00,12.73,12.73,12.69,12.73,975594.0,8.9577,8.9577,8.9296,8.9577,975594.0
2018-01-03 10:20:00,12.73,12.73,12.72,12.73,134864.0,8.9577,8.9577,8.9507,8.9577,134864.0
2018-01-03 10:30:00,12.73,12.74,12.71,12.74,756389.0,8.9577,8.9647,8.9436,8.9647,756389.0
2018-01-03 10:40:00,12.74,12.74,12.71,12.71,503558.0,8.9647,8.9647,8.9436,8.9436,503558.0
2018-01-03 10:50:00,12.71,12.72,12.69,12.69,1520184.0,8.9436,8.9507,8.9296,8.9296,1520184.0
2018-01-03 11:00:00,12.69,12.72,12.69,12.71,569866.0,8.9296,8.9507,8.9296,8.9436,569866.0
2018-01-03 11:10:00,12.72,12.74,12.71,12.74,457152.0,8.9507,8.9647,8.9436,8.9647,457152.0
2018-01-03 11:20:00,12.74,12.74,12.73,12.74,312053.0,8.9647,8.9647,8.9577,8.9647,312053.0
2018-01-03 11:30:00,12.74,12.74,12.73,12.74,192085.0,8.9647,8.9647,8.9577,8.9647,192085.0
2018-01-03 11:40:00,12.74,12.76,12.73,12.76,1258407.0,8.9647,8.9788,8.9577,8.9788,1258407.0
2018-01-03 11:50:00,12.76,12.76,12.74,12.75,588800.0,8.9788,8.9788,8.9647,8.9718,588800.0
2018-01-03 12:00:00,12.76,12.78,12.75,12.77,872149.0,8.9788,8.9929,8.9718,8.9859,872149.0
2018-01-03 12:10:00,12.77,12.78,12.75,12.77,422972.0,8.9859,8.9929,8.9718,8.9859,422972.0
2018-01-03 12:20:00,12.78,12.8,12.77,12.79,1411772.0,8.9929,9.007,8.9859,8.9999,1411772.0
2018-01-03 12:30:00,12.79,12.79,12.78,12.78,228081.0,8.9999,8.9999,8.9929,8.9929,228081.0
2018-01-03 12:40:00,12.78,12.8,12.78,12.79,828061.0,8.9929,9.007,8.9929,8.9999,828061.0
2018-01-03 12:50:00,12.8,12.8,12.78,12.78,352296.0,9.007,9.007,8.9929,8.9929,352296.0
2018-01-03 13:00:00,12.79,12.79,12.78,12.78,168119.0,8.9999,8.9999,8.9929,8.9929,168119.0
2018-01-03 13:10:00,12.78,12.79,12.78,12.79,139653.0,8.9929,8.9999,8.9929,8.9999,139653.0
2018-01-03 13:20:00,12.78,12.79,12.78,12.79,209360.0,8.9929,8.9999,8.9929,8.9999,209360.0
2018-01-03 13:30:00,12.79,12.79,12.77,12.77,286129.0,8.9999,8.9999,8.9859,8.9859,286129.0
2018-01-03 13:40:00,12.77,12.78,12.76,12.77,228531.0,8.9859,8.9929,8.9788,8.9859,228531.0
2018-01-03 13:50:00,12.77,12.77,12.75,12.77,458421.0,8.9859,8.9859,8.9718,8.9859,458421.0
2018-01-03 14:00:00,12.77,12.78,12.76,12.78,263842.0,8.9859,8.9929,8.9788,8.9929,263842.0
2018-01-03 14:10:00,12.78,12.79,12.77,12.79,256910.0,8.9929,8.9999,8.9859,8.9999,256910.0
2018-01-03 14:20:00,12.79,12.79,12.78,12.79,153851.0,8.9999,8.9999,8.9929,8.9999,153851.0
2018-01-03 14:30:00,12.79,12.8,12.78,12.78,412343.0,8.9999,9.007,8.9929,8.9929,412343.0
2018-01-03 14:40:00,12.79,12.79,12.78,12.78,122922.0,8.9999,8.9999,8.9929,8.9929,122922.0
2018-01-03 14:50:00,12.79,12.79,12.78,12.78,171712.0,8.9999,8.9999,8.9929,8.9929,171712.0
2018-01-03 15:00:00,12.79,12.79,12.77,12.78,408448.0,8.9999,8.9999,8.9859,8.9929,408448.0
2018-01-03 15:10:00,12.78,12.78,12.77,12.78,277319.0,8.9929,8.9929,8.9859,8.9929,277319.0
2018-01-03 15:20:00,12.77,12.78,12.77,12.78,369815.0,8.9859,8.9929,8.9859,8.9929,369815.0
2018-01-03 15:30:00,12.78,12.78,12.76,12.77,373136.0,8.9929,8.9929,8.9788,8.9859,373136.0
2018-01-03 15:40:00,12.77,12.79,12.76,12.77,1110850.0,8.9859,8.9999,8.9788,8.9859,1110850.0
2018-01-03 15:50:00,12.78,12.78,12.75,12.75,1974149.0,8.9929,8.9929,8.9718,8.9718,1974149.0
2018-01-04 09:30:00,12.78,12.92,12.77,12.92,2798746.0,8.9929,9.0914,8.9859,9.0914,2798746.0
2018-01-04 09:40:00,12.92,12.95,12.91,12.95,982792.0,9.0914,9.1125,9.0844,9.1125,982792.0
2018-01-04 09:50:00,12.94,13.0,12.93,12.96,2995700.0,9.1055,9.1477,9.0984,9.1196,2995700.0
2018-01-04 10:00:00,12.96,12.99,12.96,12.99,955791.0,9.1196,9.1407,9.1196,9.1407,955791.0
2018-01-04 10:10:00,12.98,13.0,12.98,13.0,837270.0,9.1336,9.1477,9.1336,9.1477,837270.0
2018-01-04 10:20:00,13.0,13.0,12.99,13.0,898380.0,9.1477,9.1477,9.1407,9.1477,898380.0
2018-01-04 10:30:00,13.0,13.03,12.99,13.01,2780221.0,9.1477,9.1688,9.1407,9.1547,2780221.0
2018-01-04 10:40:00,13.0,13.02,12.98,12.98,971303.0,9.1477,9.1618,9.1336,9.1336,971303.0
2018-01-04 10:50:00,12.98,12.99,12.97,12.98,724360.0,9.1336,9.1407,9.1266,9.1336,724360.0
2018-01-04 11:00:00,12.99,13.0,12.97,12.97,461080.0,9.1407,9.1477,9.1266,9.1266,461080.0
2018-01-04 11:10:00,12.98,13.0,12.96,12.98,804392.0,9.1336,9.1477,9.1196,9.1336,804392.0
2018-01-04 11:20:00,12.98,12.99,12.97,12.98,326943.0,9.1336,9.1407,9.1266,9.1336,326943.0
2018-01-04 11:30:00,12.99,12.99,12.95,12.95,609862.0,9.1407,9.1407,9.1125,9.1125,609862.0
2018-01-04 11:40:00,12.96,12.96,12.95,12.96,312599.0,9.1196,9.1196,9.1125,9.1196,312599.0
2018-01-04 11:50:00,12.96,12.98,12.95,12.98,380958.0,9.1196,9.1336,9.1125,9.1336,380958.0
2018-01-04 12:00:00,12.98,12.99,12.97,12.99,497506.0,9.1336,9.1407,9.1266,9.1407,497506.0
2018-01-04 12:10:00,12.99,12.99,12.98,12.99,429634.0,9.1407,9.1407,9.1336,9.1407,429634.0
2018-01-04 12:20:00,12.99,12.99,12.98,12.99,239306.0,9.1407,9.1407,9.1336,9.1407,239306.0
2018-01-04 12:30:00,12.99,13.0,12.97,12.99,697588.0,9.1407,9.1477,9.1266,9.1407,697588.0
2018-01-04 12:40:00,12.99,13.0,12.98,12.99,328145.0,9.1407,9.1477,9.1336,9.1407,328145.0
2018-01-04 12:50:00,13.0,13.0,12.98,12.98,655580.0,9.1477,9.1477,9.1336,9.1336,655580.0
2018-01-04 13:00:00,12.98,12.99,12.98,12.99,202556.0,9.1336,9.1407,9.1336,9.1407,202556.0
2018-01-04 13:10:00,12.98,13.0,12.98,13.0,313165.0,9.1336,9.1477,9.1336,9.1477,313165.0
2018-01-04 13:20:00,13.0,13.01,12.99,13.01,1110104.0,9.1477,9.1547,9.1407,9.1547,1110104.0
2018-01-04 13:30:00,13.01,13.01,13.0,13.01,405045.0,9.1547,9.1547,9.1477,9.1547,405045.0
2018-01-04 13:40:00,13.0,13.01,13.0,13.01,256083.0,9.1477,9.1547,9.1477,9.1547,256083.0
2018-01-04 13:50:00,13.01,13.03,13.0,13.03,919752.0,9.1547,9.1688,9.1477,9.1688,919752.0
2018-01-04 14:00:00,13.03,13.03,13.0,13.0,680613.0,9.1688,9.1688,9.1477,9.1477,680613.0
2018-01-04 14:10:00,13.0,13.03,13.0,13.03,509027.0,9.1477,9.1688,9.1477,9.1688,509027.0
2018-01-04 14:20:00,13.03,13.03,13.02,13.03,270675.0,9.1688,9.1688,9.1618,9.1688,270675.0
2018-01-04 14:30:00,13.03,13.03,13.01,13.03,612571.0,9.1688,9.1688,9.1547,9.1688,612571.0
2018-01-04 14:40:00,13.03,13.04,13.02,13.04,572327.0,9.1688,9.1759,9.1618,9.1759,572327.0
2018-01-04 14:50:00,13.04,13.04,13.03,13.03,315487.0,9.1759,9.1759,9.1688,9.1688,315487.0
2018-01-04 15:00:00,13.04,13.04,13.01,13.01,721855.0,9.1759,9.1759,9.1547,9.1547,721855.0
2018-01-04 15:10:00,13.02,13.02,13.0,13.01,568747.0,9.1618,9.1618,9.1477,9.1547,568747.0
2018-01-04 15:20:00,13.02,13.02,13.01,13.02,349176.0,9.1618,9.1618,9.1547,9.1618,349176.0
2018-01-04 15:30:00,13.02,13.02,12.99,13.01,1245285.0,9.1618,9.1618,9.1407,9.1547,1245285.0
2018-01-04 15:40:00,13.01,13.02,13.0,13.02,838282.0,9.1547,9.1618,9.1477,9.1618,838282.0
2018-01-04 15:50:00,13.02,13.03,12.98,12.98,3707701.0,9.1618,9.1688,9.1336,9.1336,3707701.0
2018-01-05 09:30:00,13.06,13.11,13.04,13.1,2241559.0,9.1899,9.2251,9.1759,9.2181,2241559.0
2018-01-05 09:40:00,13.1,13.12,13.09,13.11,1231991.0,9.2181,9.2321,9.211,9.2251,1231991.0
2018-01-05 09:50:00,13.11,13.19,13.1,13.17,2491244.0,9.2251,9.2814,9.2181,9.2673,2491244.0
2018-01-05 10:00:00,13.17,13.18,13.13,13.13,1044047.0,9.2673,9.2744,9.2392,9.2392,1044047.0
2018-01-05 10:10:00,13.13,13.15,13.12,13.15,689257.0,9.2392,9.2533,9.2321,9.2533,689257.0
2018-01-05 10:20:00,13.15,13.15,13.13,13.13,581313.0,9.2533,9.2533,9.2392,9.2392,581313.0
2018-01-05 10:30:00,13.13,13.14,13.11,13.12,861049.0,9.2392,9.2462,9.2251,9.2321,861049.0
2018-01-05 10:40:00,13.12,13.15,13.1,13.11,1119552.0,9.2321,9.2533,9.2181,9.2251,1119552.0
2018-01-05 10:50:00,13.11,13.11,13.07,13.11,2227820.0,9.2251,9.2251,9.197,9.2251,2227820.0
2018-01-05 11:00:00,13.11,13.14,13.1,13.13,748140.0,9.2251,9.2462,9.2181,9.2392,748140.0
2018-01-05 11:10:00,13.13,13.15,13.13,13.15,496692.0,9.2392,9.2533,9.2392,9.2533,496692.0
2018-01-05 11:20:00,13.15,13.17,13.13,13.16,3936156.0,9.2533,9.2673,9.2392,9.2603,3936156.0
2018-01-05 11:30:00,13.15,13.17,13.13,13.15,2287426.0,9.2533,9.2673,9.2392,9.2533,2287426.0
2018-01-05 11:40:00,13.15,13.15,13.12,13.14,1232567.0,9.2533,9.2533,9.2321,9.2462,1232567.0
2018-01-05 11:50:00,13.13,13.17,13.13,13.17,749182.0,9.2392,9.2673,9.2392,9.2673,749182.0
2018-01-05 12:00:00,13.16,13.17,13.15,13.17,535539.0,9.2603,9.2673,9.2533,9.2673,535539.0
2018-01-05 12:10:00,13.16,13.19,13.16,13.18,428270.0,9.2603,9.2814,9.2603,9.2744,428270.0
2018-01-05 12:20:00,13.19,13.19,13.17,13.19,460971.0,9.2814,9.2814,9.2673,9.2814,460971.0
2018-01-05 12:30:00,13.19,13.2,13.15,13.15,1233993.0,9.2814,9.2884,9.2533,9.2533,1233993.0
2018-01-05 12:40:00,13.16,13.18,13.15,13.17,446086.0,9.2603,9.2744,9.2533,9.2673,446086.0
2018-01-05 12:50:00,13.17,13.17,13.16,13.16,209329.0,9.2673,9.2673,9.2603,9.2603,209329.0
2018-01-05 13:00:00,13.17,13.17,13.15,13.17,417858.0,9.2673,9.2673,9.2533,9.2673,417858.0
2018-01-05 13:10:00,13.17,13.18,13.16,13.16,606521.0,9.2673,9.2744,9.2603,9.2603,606521.0
2018-01-05 13:20:00,13.16,13.18,13.16,13.18,557842.0,9.2603,9.2744,9.2603,9.2744,557842.0
2018-01-05 13:30:00,13.18,13.19,13.17,13.19,425878.0,9.2744,9.2814,9.2673,9.2814,425878.0
2018-01-05 13:40:00,13.18,13.19,13.18,13.18,356411.0,9.2744,9.2814,9.2744,9.2744,356411.0
2018-01-05 13:50:00,13.19,13.19,13.18,13.19,216441.0,9.2814,9.2814,9.2744,9.2814,216441.0
2018-01-05 14:00:00,13.19,13.2,13.18,13.19,573025.0,9.2814,9.2884,9.2744,9.2814,573025.0
2018-01-05 14:10:00,13.18,13.2,13.18,13.2,407470.0,9.2744,9.2884,9.2744,9.2884,407470.0
2018-01-05 14:20:00,13.2,13.2,13.19,13.2,375713.0,9.2884,9.2884,9.2814,9.2884,375713.0
2018-01-05 14:30:00,13.2,13.22,13.19,13.22,547187.0,9.2884,9.3025,9.2814,9.3025,547187.0
2018-01-05 14:40:00,13.22,13.22,13.19,13.2,819853.0,9.3025,9.3025,9.2814,9.2884,819853.0
2018-01-05 14:50:00,13.21,13.21,13.18,13.18,532593.0,9.2955,9.2955,9.2744,9.2744,532593.0
2018-01-05 15:00:00,13.19,13.2,13.18,13.2,530011.0,9.2814,9.2884,9.2744,9.2884,530011.0
2018-01-05 15:10:00,13.2,13.21,13.19,13.2,518018.0,9.2884,9.2955,9.2814,9.2884,518018.0
2018-01-05 15:20:00,13.2,13.2,13.19,13.2,290592.0,9.2884,9.2884,9.2814,9.2884,290592.0
2018-01-05 15:30:00,13.2,13.2,13.19,13.2,413443.0,9.2884,9.2884,9.2814,9.2884,413443.0
2018-01-05 15:40:00,13.2,13.22,13.19,13.22,1689775.0,9.2884,9.3025,9.2814,9.3025,1689775.0
2018-01-05 15:50:00,13.22,13.22,13.19,13.19,3103879.0,9.3025,9.3025,9.2814,9.2814,3103879.0
2018-01-08 09:30:00,13.21,13.22,13.13,13.13,1922179.0,9.2955,9.3025,9.2392,9.2392,1922179.0
2018-01-08 09:40:00,13.14,13.16,13.11,13.16,746747.0,9.2462,9.2603,9.2251,9.2603,746747.0
2018-01-08 09:50:00,13.16,13.17,13.13,13.16,860110.0,9.2603,9.2673,9.2392,9.2603,860110.0
2018-01-08 10:00:00,13.16,13.19,13.14,13.18,2324044.0,9.2603,9.2814,9.2462,9.2744,2324044.0
2018-01-08 10:10:00,13.17,13.2,13.15,13.18,681089.0,9.2673,9.2884,9.2533,9.2744,681089.0
2018-01-08 10:20:00,13.18,13.19,13.17,13.19,281447.0,9.2744,9.2814,9.2673,9.2814,281447.0
2018-01-08 10:30:00,13.19,13.19,13.17,13.18,285985.0,9.2814,9.2814,9.2673,9.2744,285985.0
2018-01-08 10:40:00,13.17,13.18,13.15,13.16,306146.0,9.2673,9.2744,9.2533,9.2603,306146.0
2018-01-08 10:50:00,13.15,13.16,13.13,13.15,679083.0,9.2533,9.2603,9.2392,9.2533,679083.0
2018-01-08 11:00:00,13.15,13.16,13.15,13.15,155433.0,9.2533,9.2603,9.2533,9.2533,155433.0
2018-01-08 11:10:00,13.15,13.16,13.15,13.16,170673.0,9.2533,9.2603,9.2533,9.2603,170673.0
2018-01-08 11:20:00,13.15,13.17,13.13,13.17,654387.0,9.2533,9.2673,9.2392,9.2673,654387.0
2018-01-08 11:30:00,13.16,13.19,13.16,13.18,286073.0,9.2603,9.2814,9.2603,9.2744,286073.0
2018-01-08 11:40:00,13.18,13.19,13.17,13.18,272076.0,9.2744,9.2814,9.2673,9.2744,272076.0
2018-01-08 11:50:00,13.19,13.19,13.17,13.18,280712.0,9.2814,9.2814,9.2673,9.2744,280712.0
2018-01-08 12:00:00,13.17,13.18,13.15,13.15,441087.0,9.2673,9.2744,9.2533,9.2533,441087.0
2018-01-08 12:10:00,13.16,13.22,13.15,13.21,961545.0,9.2603,9.3025,9.2533,9.2955,961545.0
2018-01-08 12:20:00,13.2,13.21,13.19,13.21,308004.0,9.2884,9.2955,9.2814,9.2955,308004.0
2018-01-08 12:30:00,13.21,13.21,13.19,13.2,239902.0,9.2955,9.2955,9.2814,9.2884,239902.0
2018-01-08 12:40:00,13.2,13.21,13.19,13.21,643712.0,9.2884,9.2955,9.2814,9.2955,643712.0
2018-01-08 12:50:00,13.21,13.22,13.21,13.22,176597.0,9.2955,9.3025,9.2955,9.3025,176597.0
2018-01-08 13:00:00,13.21,13.22,13.21,13.21,131057.0,9.2955,9.3025,9.2955,9.2955,131057.0
2018-01-08 13:10:00,13.21,13.22,13.21,13.21,158799.0,9.2955,9.3025,9.2955,9.2955,158799.0
2018-01-08 13:20:00,13.22,13.22,13.21,13.21,253949.0,9.3025,9.3025,9.2955,9.2955,253949.0
2018-01-08 13:30:00,13.21,13.22,13.21,13.21,161426.0,9.2955,9.3025,9.2955,9.2955,161426.0
2018-01-08 13:40:00,13.21,13.22,13.2,13.21,507626.0,9.2955,9.3025,9.2884,9.2955,507626.0
2018-01-08 13:50:00,13.21,13.21,13.2,13.21,181077.0,9.2955,9.2955,9.2884,9.2955,181077.0
2018-01-08 14:00:00,13.2,13.21,13.18,13.2,583338.0,9.2884,9.2955,9.2744,9.2884,583338.0
2018-01-08 14:10:00,13.2,13.2,13.18,13.18,247867.0,9.2884,9.2884,9.2744,9.2744,247867.0
2018-01-08 14:20:00,13.19,13.19,13.18,13.19,157734.0,9.2814,9.2814,9.2744,9.2814,157734.0
2018-01-08 14:30:00,13.18,13.19,13.17,13.17,179831.0,9.2744,9.2814,9.2673,9.2673,179831.0
2018-01-08 14:40:00,13.17,13.19,13.17,13.19,569290.0,9.2673,9.2814,9.2673,9.2814,569290.0
2018-01-08 14:50:00,13.19,13.19,13.16,13.17,410361.0,9.2814,9.2814,9.2603,9.2673,410361.0
2018-01-08 15:00:00,13.16,13.17,13.15,13.17,278100.0,9.2603,9.2673,9.2533,9.2673,278100.0
2018-01-08 15:10:00,13.17,13.17,13.16,13.16,192205.0,9.2673,9.2673,9.2603,9.2603,192205.0
2018-01-08 15:20:00,13.17,13.17,13.15,13.16,381928.0,9.2673,9.2673,9.2533,9.2603,381928.0
2018-01-08 15:30:00,13.16,13.16,13.15,13.16,287493.0,9.2603,9.2603,9.2533,9.2603,287493.0
2018-01-08 15:40:00,13.16,13.16,13.13,13.13,903542.0,9.2603,9.2603,9.2392,9.2392,903542.0
2018-01-08 15:50:00,13.13,13.15,13.12,13.14,3601068.0,9.2392,9.2533,9.2321,9.2462,3601068.0
2018-01-09 09:30:00,13.18,13.22,13.15,13.19,1919361.0,9.2744,9.3025,9.2533,9.2814,1919361.0
2018-01-09 09:40:00,13.2,13.2,13.17,13.2,714922.0,9.2884,9.2884,9.2673,9.2884,714922.0
2018-01-09 09:50:00,13.2,13.2,13.17,13.18,755085.0,9.2884,9.2884,9.2673,9.2744,755085.0
2018-01-09 10:00:00,13.18,13.18,13.14,13.16,1484216.0,9.2744,9.2744,9.2462,9.2603,1484216.0
2018-01-09 10:10:00,13.16,13.17,13.14,13.17,1581352.0,9.2603,9.2673,9.2462,9.2673,1581352.0
2018-01-09 10:20:00,13.16,13.19,13.16,13.16,1082968.0,9.2603,9.2814,9.2603,9.2603,1082968.0
2018-01-09 10:30:00,13.16,13.17,13.09,13.1,844144.0,9.2603,9.2673,9.211,9.2181,844144.0
2018-01-09 10:40:00,13.09,13.13,13.09,13.11,592373.0,9.211,9.2392,9.211,9.2251,592373.0
2018-01-09 10:50:00,13.11,13.11,13.08,13.09,639325.0,9.2251,9.2251,9.204,9.211,639325.0
2018-01-09 11:00:00,13.1,13.11,13.09,13.1,386250.0,9.2181,9.2251,9.211,9.2181,386250.0
2018-01-09 11:10:00,13.1,13.15,13.09,13.15,635952.0,9.2181,9.2533,9.211,9.2533,635952.0
2018-01-09 11:20:00,13.15,13.15,13.12,13.13,730093.0,9.2533,9.2533,9.2321,9.2392,730093.0
2018-01-09 11:30:00,13.13,13.13,13.12,13.12,243089.0,9.2392,9.2392,9.2321,9.2321,243089.0
2018-01-09 11:40:00,13.12,13.14,13.11,13.12,620788.0,9.2321,9.2462,9.2251,9.2321,620788.0
2018-01-09 11:50:00,13.13,13.13,13.12,13.12,210114.0,9.2392,9.2392,9.2321,9.2321,210114.0
2018-01-09 12:00:00,13.12,13.14,13.11,13.13,548124.0,9.2321,9.2462,9.2251,9.2392,548124.0
2018-01-09 12:10:00,13.13,13.14,13.12,13.13,308771.0,9.2392,9.2462,9.2321,9.2392,308771.0
2018-01-09 12:20:00,13.13,13.15,13.13,13.15,202342.0,9.2392,9.2533,9.2392,9.2533,202342.0
2018-01-09 12:30:00,13.14,13.15,13.14,13.14,135615.0,9.2462,9.2533,9.2462,9.2462,135615.0
2018-01-09 12:40:00,13.14,13.15,13.13,13.14,292632.0,9.2462,9.2533,9.2392,9.2462,292632.0
2018-01-09 12:50:00,13.15,13.15,13.12,13.13,583944.0,9.2533,9.2533,9.2321,9.2392,583944.0
2018-01-09 13:00:00,13.13,13.14,13.13,13.13,169288.0,9.2392,9.2462,9.2392,9.2392,169288.0
2018-01-09 13:10:00,13.13,13.14,13.12,13.13,268058.0,9.2392,9.2462,9.2321,9.2392,268058.0
2018-01-09 13:20:00,13.12,13.14,13.12,13.13,310870.0,9.2321,9.2462,9.2321,9.2392,310870.0
2018-01-09 13:30:00,13.13,13.15,13.13,13.15,313225.0,9.2392,9.2533,9.2392,9.2533,313225.0
2018-01-09 13:40:00,13.15,13.17,13.14,13.16,435384.0,9.2533,9.2673,9.2462,9.2603,435384.0
2018-01-09 13:50:00,13.16,13.18,13.15,13.18,1311524.0,9.2603,9.2744,9.2533,9.2744,1311524.0
2018-01-09 14:00:00,13.18,13.18,13.17,13.18,215586.0,9.2744,9.2744,9.2673,9.2744,215586.0
2018-01-09 14:10:00,13.18,13.18,13.16,13.17,305185.0,9.2744,9.2744,9.2603,9.2673,305185.0
2018-01-09 14:20:00,13.17,13.18,13.16,13.16,384853.0,9.2673,9.2744,9.2603,9.2603,384853.0
2018-01-09 14:30:00,13.17,13.17,13.16,13.17,257454.0,9.2673,9.2673,9.2603,9.2673,257454.0
2018-01-09 14:40:00,13.17,13.17,13.14,13.14,528539.0,9.2673,9.2673,9.2462,9.2462,528539.0
2018-01-09 14:50:00,13.15,13.16,13.14,13.16,269984.0,9.2533,9.2603,9.2462,9.2603,269984.0
2018-01-09 15:00:00,13.16,13.16,13.14,13.14,254809.0,9.2603,9.2603,9.2462,9.2462,254809.0
2018-01-09 15:10:00,13.14,13.16,13.14,13.16,372414.0,9.2462,9.2603,9.2462,9.2603,372414.0
2018-01-09 15:20:00,13.16,13.16,13.13,13.13,746837.0,9.2603,9.2603,9.2392,9.2392,746837.0
2018-01-09 15:30:00,13.13,13.15,13.12,13.13,786409.0,9.2392,9.2533,9.2321,9.2392,786409.0
2018-01-09 15:40:00,13.13,13.13,13.1,13.1,815199.0,9.2392,9.2392,9.2181,9.2181,815199.0
2018-01-09 15:50:00,13.1,13.11,13.08,13.09,2614699.0,9.2181,9.2251,9.204,9.211,2614699.0
2018-01-10 09:30:00,13.06,13.1,13.04,13.04,1272998.0,9.1899,9.2181,9.1759,9.1759,1272998.0
2018-01-10 09:40:00,13.04,13.07,13.01,13.04,1991517.0,9.1759,9.197,9.1547,9.1759,1991517.0
2018-01-10 09:50:00,13.04,13.05,12.99,13.03,1580887.0,9.1759,9.1829,9.1407,9.1688,1580887.0
2018-01-10 10:00:00,13.04,13.05,13.01,13.04,727498.0,9.1759,9.1829,9.1547,9.1759,727498.0
2018-01-10 10:10:00,13.04,13.09,13.03,13.09,1207842.0,9.1759,9.211,9.1688,9.211,1207842.0
2018-01-10 10:20:00,13.08,13.11,13.08,13.08,1803217.0,9.204,9.2251,9.204,9.204,1803217.0
2018-01-10 10:30:00,13.08,13.11,13.05,13.09,845904.0,9.204,9.2251,9.1829,9.211,845904.0
2018-01-10 10:40:00,13.1,13.14,13.09,13.11,940326.0,9.2181,9.2462,9.211,9.2251,940326.0
2018-01-10 10:50:00,13.1,13.13,13.1,13.12,475421.0,9.2181,9.2392,9.2181,9.2321,475421.0
2018-01-10 11:00:00,13.13,13.13,13.12,13.13,125837.0,9.2392,9.2392,9.2321,9.2392,125837.0
2018-01-10 11:10:00,13.13,13.13,12.96,13.04,6743162.0,9.2392,9.2392,9.1196,9.1759,6743162.0
2018-01-10 11:20:00,13.04,13.04,13.01,13.03,670229.0,9.1759,9.1759,9.1547,9.1688,670229.0
2018-01-10 11:30:00,13.04,13.06,13.03,13.04,899865.0,9.1759,9.1899,9.1688,9.1759,899865.0
2018-01-10 11:40:00,13.04,13.04,13.02,13.03,773490.0,9.1759,9.1759,9.1618,9.1688,773490.0
2018-01-10 11:50:00,13.02,13.03,12.99,13.01,771752.0,9.1618,9.1688,9.1407,9.1547,771752.0
2018-01-10 12:00:00,13.01,13.02,12.99,13.01,356647.0,9.1547,9.1618,9.1407,9.1547,356647.0
2018-01-10 12:10:00,13.02,13.02,12.97,13.0,871995.0,9.1618,9.1618,9.1266,9.1477,871995.0
2018-01-10 12:20:00,12.99,13.01,12.99,13.0,329863.0,9.1407,9.1547,9.1407,9.1477,329863.0
2018-01-10 12:30:00,13.0,13.0,12.98,12.98,307568.0,9.1477,9.1477,9.1336,9.1336,307568.0
2018-01-10 12:40:00,12.99,13.0,12.98,13.0,292911.0,9.1407,9.1477,9.1336,9.1477,292911.0
2018-01-10 12:50:00,13.0,13.0,12.99,13.0,469074.0,9.1477,9.1477,9.1407,9.1477,469074.0
2018-01-10 13:00:00,13.0,13.0,12.98,13.0,606186.0,9.1477,9.1477,9.1336,9.1477,606186.0
2018-01-10 13:10:00,12.99,13.0,12.98,13.0,541216.0,9.1407,9.1477,9.1336,9.1477,541216.0
2018-01-10 13:20:00,13.0,13.03,12.99,13.03,1762721.0,9.1477,9.1688,9.1407,9.1688,1762721.0
2018-01-10 13:30:00,13.03,13.04,13.02,13.04,390985.0,9.1688,9.1759,9.1618,9.1759,390985.0
2018-01-10 13:40:00,13.04,13.05,13.03,13.04,442314.0,9.1759,9.1829,9.1688,9.1759,442314.0
2018-01-10 13:50:00,13.04,13.05,13.03,13.04,316918.0,9.1759,9.1829,9.1688,9.1759,316918.0
2018-01-10 14:00:00,13.04,13.06,13.03,13.04,1259229.0,9.1759,9.1899,9.1688,9.1759,1259229.0
2018-01-10 14:10:00,13.04,13.05,12.98,13.01,1755037.0,9.1759,9.1829,9.1336,9.1547,1755037.0
2018-01-10 14:20:00,13.01,13.03,13.0,13.03,2135863.0,9.1547,9.1688,9.1477,9.1688,2135863.0
2018-01-10 14:30:00,13.03,13.05,12.98,12.98,2918482.0,9.1688,9.1829,9.1336,9.1336,2918482.0
2018-01-10 14:40:00,12.99,13.02,12.96,13.02,2047502.0,9.1407,9.1618,9.1196,9.1618,2047502.0
2018-01-10 14:50:00,13.02,13.02,12.99,13.01,534807.0,9.1618,9.1618,9.1407,9.1547,534807.0
2018-01-10 15:00:00,13.0,13.03,12.98,13.03,1105670.0,9.1477,9.1688,9.1336,9.1688,1105670.0
2018-01-10 15:10:00,13.03,13.03,13.0,13.01,654823.0,9.1688,9.1688,9.1477,9.1547,654823.0
2018-01-10 15:20:00,13.01,13.02,13.0,13.01,1402942.0,9.1547,9.1618,9.1477,9.1547,1402942.0
2018-01-10 15:30:00,13.02,13.03,13.01,13.02,1501269.0,9.1618,9.1688,9.1547,9.1618,1501269.0
2018-01-10 15:40:00,13.02,13.02,12.99,13.01,1556380.0,9.1618,9.1618,9.1407,9.1547,1556380.0
2018-01-10 15:50:00,13.01,13.03,13.0,13.03,4264542.0,9.1547,9.1688,9.1477,9.1688,4264542.0
2018-01-11 09:30:00,13.02,13.05,13.0,13.04,1333648.0,9.1618,9.1829,9.1477,9.1759,1333648.0
2018-01-11 09:40:00,13.05,13.09,13.03,13.06,767443.0,9.1829,9.211,9.1688,9.1899,767443.0
2018-01-11 09:50:00,13.06,13.09,13.05,13.07,840247.0,9.1899,9.211,9.1829,9.197,840247.0
2018-01-11 10:00:00,13.07,13.12,13.06,13.1,908393.0,9.197,9.2321,9.1899,9.2181,908393.0
2018-01-11 10:10:00,13.11,13.11,13.06,13.06,751997.0,9.2251,9.2251,9.1899,9.1899,751997.0
2018-01-11 10:20:00,13.06,13.08,13.05,13.08,556781.0,9.1899,9.204,9.1829,9.204,556781.0
2018-01-11 10:30:00,13.08,13.09,13.05,13.08,2924199.0,9.204,9.211,9.1829,9.204,2924199.0
2018-01-11 10:40:00,13.07,13.12,13.07,13.12,506809.0,9.197,9.2321,9.197,9.2321,506809.0
2018-01-11 10:50:00,13.12,13.14,13.1,13.13,835499.0,9.2321,9.2462,9.2181,9.2392,835499.0
2018-01-11 11:00:00,13.14,13.15,13.13,13.13,525177.0,9.2462,9.2533,9.2392,9.2392,525177.0
2018-01-11 11:10:00,13.13,13.15,13.13,13.15,658937.0,9.2392,9.2533,9.2392,9.2533,658937.0
2018-01-11 11:20:00,13.14,13.15,13.11,13.12,461416.0,9.2462,9.2533,9.2251,9.2321,461416.0
2018-01-11 11:30:00,13.11,13.12,13.09,13.11,648923.0,9.2251,9.2321,9.211,9.2251,648923.0
2018-01-11 11:40:00,13.1,13.12,13.1,13.12,247404.0,9.2181,9.2321,9.2181,9.2321,247404.0
2018-01-11 11:50:00,13.12,13.12,13.1,13.12,537937.0,9.2321,9.2321,9.2181,9.2321,537937.0
2018-01-11 12:00:00,13.12,13.12,13.1,13.1,226770.0,9.2321,9.2321,9.2181,9.2181,226770.0
2018-01-11 12:10:00,13.11,13.11,13.09,13.1,421118.0,9.2251,9.2251,9.211,9.2181,421118.0
2018-01-11 12:20:00,13.1,13.13,13.1,13.12,463011.0,9.2181,9.2392,9.2181,9.2321,463011.0
2018-01-11 12:30:00,13.12,13.15,13.11,13.14,460493.0,9.2321,9.2533,9.2251,9.2462,460493.0
2018-01-11 12:40:00,13.14,13.14,13.12,13.13,149750.0,9.2462,9.2462,9.2321,9.2392,149750.0
2018-01-11 12:50:00,13.13,13.13,13.12,13.12,118627.0,9.2392,9.2392,9.2321,9.2321,118627.0
2018-01-11 13:00:00,13.12,13.13,13.12,13.12,137766.0,9.2321,9.2392,9.2321,9.2321,137766.0
2018-01-11 13:10:00,13.13,13.14,13.12,13.14,283537.0,9.2392,9.2462,9.2321,9.2462,283537.0
2018-01-11 13:20:00,13.13,13.14,13.13,13.14,115580.0,9.2392,9.2462,9.2392,9.2462,115580.0
2018-01-11 13:30:00,13.13,13.15,13.13,13.15,367022.0,9.2392,9.2533,9.2392,9.2533,367022.0
2018-01-11 13:40:00,13.15,13.15,13.14,13.14,158258.0,9.2533,9.2533,9.2462,9.2462,158258.0
2018-01-11 13:50:00,13.14,13.15,13.13,13.13,194055.0,9.2462,9.2533,9.2392,9.2392,194055.0
2018-01-11 14:00:00,13.13,13.14,13.12,13.13,355127.0,9.2392,9.2462,9.2321,9.2392,355127.0
2018-01-11 14:10:00,13.13,13.14,13.13,13.13,130448.0,9.2392,9.2462,9.2392,9.2392,130448.0
2018-01-11 14:20:00,13.13,13.17,13.13,13.17,772362.0,9.2392,9.2673,9.2392,9.2673,772362.0
2018-01-11 14:30:00,13.17,13.18,13.16,13.17,484561.0,9.2673,9.2744,9.2603,9.2673,484561.0
2018-01-11 14:40:00,13.16,13.17,13.15,13.15,362347.0,9.2603,9.2673,9.2533,9.2533,362347.0
2018-01-11 14:50:00,13.16,13.17,13.15,13.17,442614.0,9.2603,9.2673,9.2533,9.2673,442614.0
2018-01-11 15:00:00,13.17,13.19,13.16,13.17,946807.0,9.2673,9.2814,9.2603,9.2673,946807.0
2018-01-11 15:10:00,13.17,13.18,13.16,13.17,409612.0,9.2673,9.2744,9.2603,9.2673,409612.0
2018-01-11 15:20:00,13.16,13.19,13.16,13.19,767502.0,9.2603,9.2814,9.2603,9.2814,767502.0
2018-01-11 15:30:00,13.19,13.19,13.17,13.19,802885.0,9.2814,9.2814,9.2673,9.2814,802885.0
2018-01-11 15:40:00,13.19,13.19,13.17,13.18,950805.0,9.2814,9.2814,9.2673,9.2744,950805.0
2018-01-11 15:50:00,13.19,13.2,13.16,13.17,2770719.0,9.2814,9.2884,9.2603,9.2673,2770719.0
2018-01-12 09:30:00,13.1,13.25,13.1,13.21,1973097.0,9.2181,9.3236,9.2181,9.2955,1973097.0
2018-01-12 09:40:00,13.21,13.27,13.21,13.27,990229.0,9.2955,9.3377,9.2955,9.3377,990229.0
2018-01-12 09:50:00,13.27,13.29,13.23,13.25,2122471.0,9.3377,9.3518,9.3095,9.3236,2122471.0
2018-01-12 10:00:00,13.25,13.26,13.18,13.19,569949.0,9.3236,9.3307,9.2744,9.2814,569949.0
2018-01-12 10:10:00,13.18,13.22,13.18,13.2,718983.0,9.2744,9.3025,9.2744,9.2884,718983.0
2018-01-12 10:20:00,13.2,13.22,13.17,13.2,506562.0,9.2884,9.3025,9.2673,9.2884,506562.0
2018-01-12 10:30:00,13.2,13.21,13.19,13.2,288945.0,9.2884,9.2955,9.2814,9.2884,288945.0
2018-01-12 10:40:00,13.21,13.21,13.17,13.17,542722.0,9.2955,9.2955,9.2673,9.2673,542722.0
2018-01-12 10:50:00,13.18,13.21,13.14,13.16,1560226.0,9.2744,9.2955,9.2462,9.2603,1560226.0
2018-01-12 11:00:00,13.16,13.16,13.13,13.15,655841.0,9.2603,9.2603,9.2392,9.2533,655841.0
2018-01-12 11:10:00,13.15,13.19,13.14,13.17,1587325.0,9.2533,9.2814,9.2462,9.2673,1587325.0
2018-01-12 11:20:00,13.17,13.17,13.15,13.17,410310.0,9.2673,9.2673,9.2533,9.2673,410310.0
2018-01-12 11:30:00,13.16,13.18,13.16,13.18,218488.0,9.2603,9.2744,9.2603,9.2744,218488.0
2018-01-12 11:40:00,13.18,13.19,13.17,13.19,580547.0,9.2744,9.2814,9.2673,9.2814,580547.0
2018-01-12 11:50:00,13.18,13.19,13.18,13.19,245067.0,9.2744,9.2814,9.2744,9.2814,245067.0
2018-01-12 12:00:00,13.19,13.2,13.18,13.18,587713.0,9.2814,9.2884,9.2744,9.2744,587713.0
2018-01-12 12:10:00,13.19,13.22,13.18,13.22,999489.0,9.2814,9.3025,9.2744,9.3025,999489.0
2018-01-12 12:20:00,13.21,13.24,13.21,13.24,626103.0,9.2955,9.3166,9.2955,9.3166,626103.0
2018-01-12 12:30:00,13.23,13.24,13.18,13.18,770406.0,9.3095,9.3166,9.2744,9.2744,770406.0
2018-01-12 12:40:00,13.18,13.19,13.17,13.18,319878.0,9.2744,9.2814,9.2673,9.2744,319878.0
2018-01-12 12:50:00,13.19,13.21,13.18,13.21,1845648.0,9.2814,9.2955,9.2744,9.2955,1845648.0
2018-01-12 13:00:00,13.21,13.22,13.18,13.19,771689.0,9.2955,9.3025,9.2744,9.2814,771689.0
2018-01-12 13:10:00,13.19,13.19,13.15,13.17,1016955.0,9.2814,9.2814,9.2533,9.2673,1016955.0
2018-01-12 13:20:00,13.17,13.18,13.16,13.16,311770.0,9.2673,9.2744,9.2603,9.2603,311770.0
2018-01-12 13:30:00,13.17,13.18,13.16,13.18,900060.0,9.2673,9.2744,9.2603,9.2744,900060.0
2018-01-12 13:40:00,13.18,13.19,13.17,13.19,207614.0,9.2744,9.2814,9.2673,9.2814,207614.0
2018-01-12 13:50:00,13.19,13.2,13.17,13.18,459361.0,9.2814,9.2884,9.2673,9.2744,459361.0
2018-01-12 14:00:00,13.17,13.19,13.17,13.18,344993.0,9.2673,9.2814,9.2673,9.2744,344993.0
2018-01-12 14:10:00,13.17,13.19,13.17,13.19,253499.0,9.2673,9.2814,9.2673,9.2814,253499.0
2018-01-12 14:20:00,13.19,13.19,13.15,13.17,3796094.0,9.2814,9.2814,9.2533,9.2673,3796094.0
2018-01-12 14:30:00,13.17,13.19,13.15,13.17,1722376.0,9.2673,9.2814,9.2533,9.2673,1722376.0
2018-01-12 14:40:00,13.16,13.19,13.15,13.17,3674699.0,9.2603,9.2814,9.2533,9.2673,3674699.0
2018-01-12 14:50:00,13.17,13.19,13.16,13.17,1927190.0,9.2673,9.2814,9.2603,9.2673,1927190.0
2018-01-12 15:00:00,13.17,13.2,13.16,13.18,2297216.0,9.2673,9.2884,9.2603,9.2744,2297216.0
2018-01-12 15:10:00,13.17,13.18,13.16,13.17,384638.0,9.2673,9.2744,9.2603,9.2673,384638.0
2018-01-12 15:20:00,13.17,13.19,13.16,13.19,639296.0,9.2673,9.2814,9.2603,9.2814,639296.0
2018-01-12 15:30:00,13.19,13.24,13.18,13.24,1140019.0,9.2814,9.3166,9.2744,9.3166,1140019.0
2018-01-12 15:40:00,13.23,13.24,13.23,13.24,1149857.0,9.3095,9.3166,9.3095,9.3166,1149857.0
2018-01-12 15:50:00,13.24,13.24,13.22,13.22,4031594.0,9.3166,9.3166,9.3025,9.3025,4031594.0
2018-01-16 09:30:00,13.31,13.43,13.31,13.36,3556535.0,9.3658,9.4503,9.3658,9.401,3556535.0
2018-01-16 09:40:00,13.37,13.4,13.34,13.37,1437693.0,9.4081,9.4292,9.387,9.4081,1437693.0
2018-01-16 09:50:00,13.37,13.47,13.36,13.47,2019963.0,9.4081,9.4784,9.401,9.4784,2019963.0
2018-01-16 10:00:00,13.46,13.48,13.38,13.42,1468432.0,9.4714,9.4855,9.4151,9.4432,1468432.0
2018-01-16 10:10:00,13.42,13.45,13.41,13.43,1199919.0,9.4432,9.4644,9.4362,9.4503,1199919.0
2018-01-16 10:20:00,13.43,13.44,13.4,13.41,1125366.0,9.4503,9.4573,9.4292,9.4362,1125366.0
2018-01-16 10:30:00,13.41,13.41,13.34,13.38,2078572.0,9.4362,9.4362,9.387,9.4151,2078572.0
2018-01-16 10:40:00,13.38,13.38,13.31,13.32,2009954.0,9.4151,9.4151,9.3658,9.3729,2009954.0
2018-01-16 10:50:00,13.32,13.33,13.28,13.3,1022425.0,9.3729,9.3799,9.3447,9.3588,1022425.0
2018-01-16 11:00:00,13.3,13.32,13.28,13.31,808221.0,9.3588,9.3729,9.3447,9.3658,808221.0
2018-01-16 11:10:00,13.3,13.32,13.25,13.25,2323862.0,9.3588,9.3729,9.3236,9.3236,2323862.0
2018-01-16 11:20:00,13.25,13.34,13.25,13.33,1732247.0,9.3236,9.387,9.3236,9.3799,1732247.0
2018-01-16 11:30:00,13.33,13.33,13.29,13.31,893869.0,9.3799,9.3799,9.3518,9.3658,893869.0
2018-01-16 11:40:00,13.31,13.31,13.26,13.29,728388.0,9.3658,9.3658,9.3307,9.3518,728388.0
2018-01-16 11:50:00,13.3,13.31,13.28,13.29,619414.0,9.3588,9.3658,9.3447,9.3518,619414.0
2018-01-16 12:00:00,13.29,13.31,13.28,13.28,331280.0,9.3518,9.3658,9.3447,9.3447,331280.0
2018-01-16 12:10:00,13.29,13.29,13.27,13.27,257421.0,9.3518,9.3518,9.3377,9.3377,257421.0
2018-01-16 12:20:00,13.27,13.28,13.25,13.27,1084234.0,9.3377,9.3447,9.3236,9.3377,1084234.0
2018-01-16 12:30:00,13.27,13.27,13.25,13.27,447395.0,9.3377,9.3377,9.3236,9.3377,447395.0
2018-01-16 12:40:00,13.27,13.27,13.2,13.21,1061869.0,9.3377,9.3377,9.2884,9.2955,1061869.0
2018-01-16 12:50:00,13.21,13.22,13.2,13.21,442707.0,9.2955,9.3025,9.2884,9.2955,442707.0
2018-01-16 13:00:00,13.22,13.23,13.2,13.21,659980.0,9.3025,9.3095,9.2884,9.2955,659980.0
2018-01-16 13:10:00,13.22,13.22,13.2,13.21,269253.0,9.3025,9.3025,9.2884,9.2955,269253.0
2018-01-16 13:20:00,13.21,13.21,13.18,13.19,540145.0,9.2955,9.2955,9.2744,9.2814,540145.0
2018-01-16 13:30:00,13.18,13.19,13.15,13.16,707625.0,9.2744,9.2814,9.2533,9.2603,707625.0
2018-01-16 13:40:00,13.17,13.17,13.11,13.15,1177834.0,9.2673,9.2673,9.2251,9.2533,1177834.0
2018-01-16 13:50:00,13.15,13.15,13.05,13.11,1400663.0,9.2533,9.2533,9.1829,9.2251,1400663.0
2018-01-16 14:00:00,13.11,13.14,13.09,13.12,718641.0,9.2251,9.2462,9.211,9.2321,718641.0
2018-01-16 14:10:00,13.12,13.14,13.1,13.11,398126.0,9.2321,9.2462,9.2181,9.2251,398126.0
2018-01-16 14:20:00,13.11,13.13,13.09,13.1,627366.0,9.2251,9.2392,9.211,9.2181,627366.0
2018-01-16 14:30:00,13.1,13.11,13.08,13.08,704742.0,9.2181,9.2251,9.204,9.204,704742.0
2018-01-16 14:40:00,13.08,13.08,13.01,13.03,1300627.0,9.204,9.204,9.1547,9.1688,1300627.0
2018-01-16 14:50:00,13.03,13.06,13.02,13.06,605808.0,9.1688,9.1899,9.1618,9.1899,605808.0
2018-01-16 15:00:00,13.06,13.12,13.05,13.12,532766.0,9.1899,9.2321,9.1829,9.2321,532766.0
2018-01-16 15:10:00,13.12,13.12,13.06,13.07,649707.0,9.2321,9.2321,9.1899,9.197,649707.0
2018-01-16 15:20:00,13.07,13.09,13.06,13.09,699315.0,9.197,9.211,9.1899,9.211,699315.0
2018-01-16 15:30:00,13.09,13.09,13.06,13.07,842513.0,9.211,9.211,9.1899,9.197,842513.0
2018-01-16 15:40:00,13.07,13.08,13.06,13.07,1260644.0,9.197,9.204,9.1899,9.197,1260644.0
2018-01-16 15:50:00,13.07,13.1,13.06,13.1,3476030.0,9.197,9.2181,9.1899,9.2181,3476030.0
2018-01-17 09:30:00,12.58,12.58,12.44,12.53,10970200.0,8.8522,8.8522,8.7536,8.817,10970200.0
2018-01-17 09:40:00,12.54,12.55,12.46,12.48,7883025.0,8.824,8.8311,8.7677,8.7818,7883025.0
2018-01-17 09:50:00,12.48,12.48,12.3,12.3,7065200.0,8.7818,8.7818,8.6551,8.6551,7065200.0
2018-01-17 10:00:00,12.31,12.38,12.28,12.33,5143305.0,8.6622,8.7114,8.6411,8.6762,5143305.0
2018-01-17 10:10:00,12.34,12.38,12.33,12.36,4552927.0,8.6833,8.7114,8.6762,8.6974,4552927.0
2018-01-17 10:20:00,12.37,12.39,12.35,12.36,2798915.0,8.7044,8.7185,8.6903,8.6974,2798915.0
2018-01-17 10:30:00,12.36,12.36,12.28,12.29,2526974.0,8.6974,8.6974,8.6411,8.6481,2526974.0
2018-01-17 10:40:00,12.29,12.31,12.28,12.3,3073741.0,8.6481,8.6622,8.6411,8.6551,3073741.0
2018-01-17 10:50:00,12.3,12.31,12.26,12.29,3315868.0,8.6551,8.6622,8.627,8.6481,3315868.0
2018-01-17 11:00:00,12.3,12.31,12.26,12.29,3339340.0,8.6551,8.6622,8.627,8.6481,3339340.0
2018-01-17 11:10:00,12.29,12.29,12.25,12.27,2004219.0,8.6481,8.6481,8.62,8.634,2004219.0
2018-01-17 11:20:00,12.27,12.28,12.26,12.28,1602304.0,8.634,8.6411,8.627,8.6411,1602304.0
2018-01-17 11:30:00,12.28,12.3,12.27,12.29,1585597.0,8.6411,8.6551,8.634,8.6481,1585597.0
2018-01-17 11:40:00,12.29,12.31,12.28,12.31,1610325.0,8.6481,8.6622,8.6411,8.6622,1610325.0
2018-01-17 11:50:00,12.31,12.31,12.21,12.22,3917107.0,8.6622,8.6622,8.5918,8.5988,3917107.0
2018-01-17 12:00:00,12.23,12.24,12.21,12.21,1233778.0,8.6059,8.6129,8.5918,8.5918,1233778.0
2018-01-17 12:10:00,12.21,12.22,12.1,12.11,4108698.0,8.5918,8.5988,8.5144,8.5214,4108698.0
2018-01-17 12:20:00,12.1,12.2,12.1,12.19,2888041.0,8.5144,8.5848,8.5144,8.5777,2888041.0
2018-01-17 12:30:00,12.19,12.22,12.17,12.18,2553058.0,8.5777,8.5988,8.5637,8.5707,2553058.0
2018-01-17 12:40:00,12.19,12.23,12.18,12.21,1439644.0,8.5777,8.6059,8.5707,8.5918,1439644.0
2018-01-17 12:50:00,12.21,12.23,12.2,12.21,988970.0,8.5918,8.6059,8.5848,8.5918,988970.0
2018-01-17 13:00:00,12.21,12.27,12.21,12.26,1877739.0,8.5918,8.634,8.5918,8.627,1877739.0
2018-01-17 13:10:00,12.25,12.26,12.22,12.23,961985.0,8.62,8.627,8.5988,8.6059,961985.0
2018-01-17 13:20:00,12.23,12.23,12.18,12.19,1134311.0,8.6059,8.6059,8.5707,8.5777,1134311.0
2018-01-17 13:30:00,12.19,12.2,12.15,12.16,2078846.0,8.5777,8.5848,8.5496,8.5566,2078846.0
2018-01-17 13:40:00,12.16,12.18,12.15,12.17,2884610.0,8.5566,8.5707,8.5496,8.5637,2884610.0
2018-01-17 13:50:00,12.17,12.17,12.12,12.13,2491105.0,8.5637,8.5637,8.5285,8.5355,2491105.0
2018-01-17 14:00:00,12.12,12.15,12.12,12.13,1582556.0,8.5285,8.5496,8.5285,8.5355,1582556.0
2018-01-17 14:10:00,12.14,12.15,12.13,12.15,1258351.0,8.5425,8.5496,8.5355,8.5496,1258351.0
2018-01-17 14:20:00,12.15,12.15,12.13,12.13,1288317.0,8.5496,8.5496,8.5355,8.5355,1288317.0
2018-01-17 14:30:00,12.13,12.18,12.13,12.17,1899280.0,8.5355,8.5707,8.5355,8.5637,1899280.0
2018-01-17 14:40:00,12.16,12.18,12.16,12.18,976221.0,8.5566,8.5707,8.5566,8.5707,976221.0
2018-01-17 14:50:00,12.17,12.19,12.16,12.18,1376182.0,8.5637,8.5777,8.5566,8.5707,1376182.0
2018-01-17 15:00:00,12.18,12.24,12.17,12.24,2313984.0,8.5707,8.6129,8.5637,8.6129,2313984.0
2018-01-17 15:10:00,12.24,12.24,12.19,12.21,2862162.0,8.6129,8.6129,8.5777,8.5918,2862162.0
2018-01-17 15:20:00,12.21,12.23,12.21,12.22,2154750.0,8.5918,8.6059,8.5918,8.5988,2154750.0
2018-01-17 15:30:00,12.22,12.26,12.21,12.24,2497574.0,8.5988,8.627,8.5918,8.6129,2497574.0
2018-01-17 15:40:00,12.24,12.25,12.16,12.17,5449306.0,8.6129,8.62,8.5566,8.5637,5449306.0
2018-01-17 15:50:00,12.17,12.19,12.13,12.18,10211024.0,8.5637,8.5777,8.5355,8.5707,10211024.0
2018-01-18 09:30:00,12.18,12.2,12.1,12.13,3732450.0,8.5707,8.5848,8.5144,8.5355,3732450.0
2018-01-18 09:40:00,12.13,12.16,12.11,12.15,1575342.0,8.5355,8.5566,8.5214,8.5496,1575342.0
2018-01-18 09:50:00,12.15,12.15,12.13,12.14,1079256.0,8.5496,8.5496,8.5355,8.5425,1079256.0
2018-01-18 10:00:00,12.14,12.15,12.12,12.13,2016980.0,8.5425,8.5496,8.5285,8.5355,2016980.0
2018-01-18 10:10:00,12.13,12.15,12.11,12.12,1982217.0,8.5355,8.5496,8.5214,8.5285,1982217.0
2018-01-18 10:20:00,12.11,12.13,12.1,12.11,1685526.0,8.5214,8.5355,8.5144,8.5214,1685526.0
2018-01-18 10:30:00,12.12,12.13,12.1,12.12,1587218.0,8.5285,8.5355,8.5144,8.5285,1587218.0
2018-01-18 10:40:00,12.12,12.12,12.08,12.09,2160786.0,8.5285,8.5285,8.5003,8.5074,2160786.0
2018-01-18 10:50:00,12.08,12.09,12.05,12.07,1723077.0,8.5003,8.5074,8.4792,8.4933,1723077.0
2018-01-18 11:00:00,12.07,12.1,12.06,12.09,739358.0,8.4933,8.5144,8.4863,8.5074,739358.0
2018-01-18 11:10:00,12.09,12.1,12.07,12.1,856896.0,8.5074,8.5144,8.4933,8.5144,856896.0
2018-01-18 11:20:00,12.09,12.1,12.05,12.07,1695241.0,8.5074,8.5144,8.4792,8.4933,1695241.0
2018-01-18 11:30:00,12.07,12.09,12.05,12.05,1292065.0,8.4933,8.5074,8.4792,8.4792,1292065.0
2018-01-18 11:40:00,12.05,12.06,12.03,12.04,1842610.0,8.4792,8.4863,8.4651,8.4722,1842610.0
2018-01-18 11:50:00,12.05,12.09,12.04,12.06,1455783.0,8.4792,8.5074,8.4722,8.4863,1455783.0
2018-01-18 12:00:00,12.07,12.08,12.05,12.06,1974925.0,8.4933,8.5003,8.4792,8.4863,1974925.0
2018-01-18 12:10:00,12.05,12.07,12.03,12.03,3261301.0,8.4792,8.4933,8.4651,8.4651,3261301.0
2018-01-18 12:20:00,12.04,12.04,12.02,12.03,933407.0,8.4722,8.4722,8.4581,8.4651,933407.0
2018-01-18 12:30:00,12.03,12.06,12.02,12.05,846711.0,8.4651,8.4863,8.4581,8.4792,846711.0
2018-01-18 12:40:00,12.05,12.07,12.05,12.07,475456.0,8.4792,8.4933,8.4792,8.4933,475456.0
2018-01-18 12:50:00,12.06,12.07,12.05,12.07,466071.0,8.4863,8.4933,8.4792,8.4933,466071.0
2018-01-18 13:00:00,12.07,12.08,12.05,12.06,1008309.0,8.4933,8.5003,8.4792,8.4863,1008309.0
2018-01-18 13:10:00,12.07,12.09,12.06,12.08,710057.0,8.4933,8.5074,8.4863,8.5003,710057.0
2018-01-18 13:20:00,12.07,12.08,12.05,12.05,668961.0,8.4933,8.5003,8.4792,8.4792,668961.0
2018-01-18 13:30:00,12.05,12.07,12.04,12.04,1555945.0,8.4792,8.4933,8.4722,8.4722,1555945.0
2018-01-18 13:40:00,12.04,12.05,12.03,12.04,707484.0,8.4722,8.4792,8.4651,8.4722,707484.0
2018-01-18 13:50:00,12.04,12.06,12.03,12.05,1005853.0,8.4722,8.4863,8.4651,8.4792,1005853.0
2018-01-18 14:00:00,12.04,12.06,12.03,12.04,837811.0,8.4722,8.4863,8.4651,8.4722,837811.0
2018-01-18 14:10:00,12.04,12.05,12.04,12.05,431808.0,8.4722,8.4792,8.4722,8.4792,431808.0
2018-01-18 14:20:00,12.04,12.05,12.03,12.04,684069.0,8.4722,8.4792,8.4651,8.4722,684069.0
2018-01-18 14:30:00,12.05,12.06,12.03,12.04,1220041.0,8.4792,8.4863,8.4651,8.4722,1220041.0
2018-01-18 14:40:00,12.04,12.05,12.04,12.04,481597.0,8.4722,8.4792,8.4722,8.4722,481597.0
2018-01-18 14:50:00,12.04,12.05,12.04,12.04,460668.0,8.4722,8.4792,8.4722,8.4722,460668.0
2018-01-18 15:00:00,12.04,12.06,12.04,12.06,692445.0,8.4722,8.4863,8.4722,8.4863,692445.0
2018-01-18 15:10:00,12.05,12.06,12.05,12.06,423565.0,8.4792,8.4863,8.4792,8.4863,423565.0
2018-01-18 15:20:00,12.05,12.06,12.04,12.04,801867.0,8.4792,8.4863,8.4722,8.4722,801867.0
2018-01-18 15:30:00,12.04,12.05,12.03,12.04,1066272.0,8.4722,8.4792,8.4651,8.4722,1066272.0
2018-01-18 15:40:00,12.04,12.05,12.04,12.04,655711.0,8.4722,8.4792,8.4722,8.4722,655711.0
2018-01-18 15:50:00,12.05,12.07,12.02,12.07,7044194.0,8.4792,8.4933,8.4581,8.4933,7044194.0
2018-01-19 09:30:00,12.12,12.12,11.97,11.97,5368429.0,8.5285,8.5285,8.4229,8.4229,5368429.0
2018-01-19 09:40:00,11.98,12.0,11.93,11.99,2773878.0,8.43,8.444,8.3948,8.437,2773878.0
2018-01-19 09:50:00,11.99,11.99,11.97,11.99,1029632.0,8.437,8.437,8.4229,8.437,1029632.0
2018-01-19 10:00:00,11.99,11.99,11.96,11.98,1214259.0,8.437,8.437,8.4159,8.43,1214259.0
2018-01-19 10:10:00,11.99,11.99,11.96,11.99,882490.0,8.437,8.437,8.4159,8.437,882490.0
2018-01-19 10:20:00,11.99,12.01,11.98,12.01,825082.0,8.437,8.4511,8.43,8.4511,825082.0
2018-01-19 10:30:00,12.01,12.01,11.99,12.0,1136780.0,8.4511,8.4511,8.437,8.444,1136780.0
2018-01-19 10:40:00,12.0,12.01,11.99,12.0,524826.0,8.444,8.4511,8.437,8.444,524826.0
2018-01-19 10:50:00,12.0,12.0,11.98,11.99,867147.0,8.444,8.444,8.43,8.437,867147.0
2018-01-19 11:00:00,12.0,12.0,11.98,12.0,904592.0,8.444,8.444,8.43,8.444,904592.0
2018-01-19 11:10:00,12.0,12.0,11.98,11.99,577684.0,8.444,8.444,8.43,8.437,577684.0
2018-01-19 11:20:00,11.99,12.0,11.98,12.0,766461.0,8.437,8.444,8.43,8.444,766461.0
2018-01-19 11:30:00,11.99,12.0,11.98,11.99,791837.0,8.437,8.444,8.43,8.437,791837.0
2018-01-19 11:40:00,11.99,11.99,11.96,11.96,1582165.0,8.437,8.437,8.4159,8.4159,1582165.0
2018-01-19 11:50:00,11.97,11.97,11.96,11.97,517423.0,8.4229,8.4229,8.4159,8.4229,517423.0
2018-01-19 12:00:00,11.97,11.97,11.96,11.96,510281.0,8.4229,8.4229,8.4159,8.4159,510281.0
2018-01-19 12:10:00,11.96,11.98,11.95,11.98,1216670.0,8.4159,8.43,8.4089,8.43,1216670.0
2018-01-19 12:20:00,11.97,11.98,11.95,11.96,622233.0,8.4229,8.43,8.4089,8.4159,622233.0
2018-01-19 12:30:00,11.96,11.96,11.95,11.95,541013.0,8.4159,8.4159,8.4089,8.4089,541013.0
2018-01-19 12:40:00,11.95,11.96,11.95,11.96,396126.0,8.4089,8.4159,8.4089,8.4159,396126.0
2018-01-19 12:50:00,11.96,11.96,11.94,11.95,649133.0,8.4159,8.4159,8.4018,8.4089,649133.0
2018-01-19 13:00:00,11.94,11.95,11.91,11.92,1277470.0,8.4018,8.4089,8.3807,8.3877,1277470.0
2018-01-19 13:10:00,11.91,11.93,11.91,11.92,565610.0,8.3807,8.3948,8.3807,8.3877,565610.0
2018-01-19 13:20:00,11.93,11.94,11.92,11.93,704251.0,8.3948,8.4018,8.3877,8.3948,704251.0
2018-01-19 13:30:00,11.93,11.95,11.92,11.93,933457.0,8.3948,8.4089,8.3877,8.3948,933457.0
2018-01-19 13:40:00,11.93,11.94,11.93,11.93,431962.0,8.3948,8.4018,8.3948,8.3948,431962.0
2018-01-19 13:50:00,11.94,11.94,11.91,11.92,1485758.0,8.4018,8.4018,8.3807,8.3877,1485758.0
2018-01-19 14:00:00,11.91,11.95,11.91,11.94,965574.0,8.3807,8.4089,8.3807,8.4018,965574.0
2018-01-19 14:10:00,11.94,11.96,11.93,11.95,648999.0,8.4018,8.4159,8.3948,8.4089,648999.0
2018-01-19 14:20:00,11.96,11.97,11.94,11.95,1072340.0,8.4159,8.4229,8.4018,8.4089,1072340.0
2018-01-19 14:30:00,11.95,11.96,11.94,11.96,539284.0,8.4089,8.4159,8.4018,8.4159,539284.0
2018-01-19 14:40:00,11.95,11.96,11.95,11.95,334679.0,8.4089,8.4159,8.4089,8.4089,334679.0
2018-01-19 14:50:00,11.95,11.96,11.94,11.95,651212.0,8.4089,8.4159,8.4018,8.4089,651212.0
2018-01-19 15:00:00,11.95,11.96,11.94,11.95,802152.0,8.4089,8.4159,8.4018,8.4089,802152.0
2018-01-19 15:10:00,11.94,11.95,11.94,11.95,388037.0,8.4018,8.4089,8.4018,8.4089,388037.0
2018-01-19 15:20:00,11.95,11.97,11.94,11.97,1290906.0,8.4089,8.4229,8.4018,8.4229,1290906.0
2018-01-19 15:30:00,11.97,11.98,11.96,11.96,1350767.0,8.4229,8.43,8.4159,8.4159,1350767.0
2018-01-19 15:40:00,11.96,11.97,11.96,11.96,1546947.0,8.4159,8.4229,8.4159,8.4159,1546947.0
2018-01-19 15:50:00,11.96,12.0,11.96,12.0,5580038.0,8.4159,8.444,8.4159,8.444,5580038.0
2018-01-22 09:30:00,12.02,12.03,11.91,11.91,3403746.0,8.4581,8.4651,8.3807,8.3807,3403746.0
2018-01-22 09:40:00,11.92,11.93,11.9,11.92,2643571.0,8.3877,8.3948,8.3737,8.3877,2643571.0
2018-01-22 09:50:00,11.92,11.92,11.9,11.91,1413278.0,8.3877,8.3877,8.3737,8.3807,1413278.0
2018-01-22 10:00:00,11.92,11.96,11.91,11.96,2037867.0,8.3877,8.4159,8.3807,8.4159,2037867.0
2018-01-22 10:10:00,11.96,11.99,11.95,11.97,1033626.0,8.4159,8.437,8.4089,8.4229,1033626.0
2018-01-22 10:20:00,11.97,12.0,11.95,12.0,1404595.0,8.4229,8.444,8.4089,8.444,1404595.0
2018-01-22 10:30:00,12.0,12.01,11.97,11.98,1889380.0,8.444,8.4511,8.4229,8.43,1889380.0
2018-01-22 10:40:00,11.97,12.03,11.97,12.02,1569574.0,8.4229,8.4651,8.4229,8.4581,1569574.0
2018-01-22 10:50:00,12.02,12.06,12.01,12.02,1641090.0,8.4581,8.4863,8.4511,8.4581,1641090.0
2018-01-22 11:00:00,12.02,12.04,12.01,12.03,764659.0,8.4581,8.4722,8.4511,8.4651,764659.0
2018-01-22 11:10:00,12.03,12.05,12.01,12.04,1627443.0,8.4651,8.4792,8.4511,8.4722,1627443.0
2018-01-22 11:20:00,12.03,12.07,12.02,12.03,1312091.0,8.4651,8.4933,8.4581,8.4651,1312091.0
2018-01-22 11:30:00,12.02,12.04,12.01,12.04,513614.0,8.4581,8.4722,8.4511,8.4722,513614.0
2018-01-22 11:40:00,12.04,12.04,12.0,12.02,1314366.0,8.4722,8.4722,8.444,8.4581,1314366.0
2018-01-22 11:50:00,12.02,12.04,12.01,12.04,343685.0,8.4581,8.4722,8.4511,8.4722,343685.0
2018-01-22 12:00:00,12.03,12.04,12.02,12.03,571555.0,8.4651,8.4722,8.4581,8.4651,571555.0
2018-01-22 12:10:00,12.02,12.06,12.02,12.06,559625.0,8.4581,8.4863,8.4581,8.4863,559625.0
2018-01-22 12:20:00,12.05,12.07,12.05,12.06,799714.0,8.4792,8.4933,8.4792,8.4863,799714.0
2018-01-22 12:30:00,12.07,12.08,12.06,12.07,656653.0,8.4933,8.5003,8.4863,8.4933,656653.0
2018-01-22 12:40:00,12.07,12.07,12.04,12.04,436310.0,8.4933,8.4933,8.4722,8.4722,436310.0
2018-01-22 12:50:00,12.04,12.05,12.01,12.02,695213.0,8.4722,8.4792,8.4511,8.4581,695213.0
2018-01-22 13:00:00,12.02,12.03,12.01,12.03,340013.0,8.4581,8.4651,8.4511,8.4651,340013.0
2018-01-22 13:10:00,12.02,12.03,12.02,12.03,320986.0,8.4581,8.4651,8.4581,8.4651,320986.0
2018-01-22 13:20:00,12.03,12.05,12.02,12.04,594281.0,8.4651,8.4792,8.4581,8.4722,594281.0
2018-01-22 13:30:00,12.04,12.05,12.04,12.04,597473.0,8.4722,8.4792,8.4722,8.4722,597473.0
2018-01-22 13:40:00,12.04,12.05,12.03,12.03,422243.0,8.4722,8.4792,8.4651,8.4651,422243.0
2018-01-22 13:50:00,12.04,12.04,12.02,12.04,413349.0,8.4722,8.4722,8.4581,8.4722,413349.0
2018-01-22 14:00:00,12.04,12.04,12.03,12.04,423555.0,8.4722,8.4722,8.4651,8.4722,423555.0
2018-01-22 14:10:00,12.04,12.04,12.03,12.04,278382.0,8.4722,8.4722,8.4651,8.4722,278382.0
2018-01-22 14:20:00,12.04,12.04,12.02,12.03,601424.0,8.4722,8.4722,8.4581,8.4651,601424.0
2018-01-22 14:30:00,12.03,12.03,12.02,12.03,893996.0,8.4651,8.4651,8.4581,8.4651,893996.0
2018-01-22 14:40:00,12.03,12.03,12.02,12.03,540579.0,8.4651,8.4651,8.4581,8.4651,540579.0
2018-01-22 14:50:00,12.03,12.04,12.02,12.02,1146440.0,8.4651,8.4722,8.4581,8.4581,1146440.0
2018-01-22 15:00:00,12.02,12.03,12.01,12.03,620554.0,8.4581,8.4651,8.4511,8.4651,620554.0
2018-01-22 15:10:00,12.03,12.03,12.02,12.03,385639.0,8.4651,8.4651,8.4581,8.4651,385639.0
2018-01-22 15:20:00,12.03,12.03,12.01,12.02,1726289.0,8.4651,8.4651,8.4511,8.4581,1726289.0
2018-01-22 15:30:00,12.02,12.03,12.01,12.03,969308.0,8.4581,8.4651,8.4511,8.4651,969308.0
2018-01-22 15:40:00,12.03,12.04,12.02,12.04,1208543.0,8.4651,8.4722,8.4581,8.4722,1208543.0
2018-01-22 15:50:00,12.04,12.04,11.99,12.01,6338161.0,8.4722,8.4722,8.437,8.4511,6338161.0
2018-01-23 09:30:00,12.03,12.03,11.94,11.96,3121764.0,8.4651,8.4651,8.4018,8.4159,3121764.0
2018-01-23 09:40:00,11.96,11.98,11.92,11.98,2916213.0,8.4159,8.43,8.3877,8.43,2916213.0
2018-01-23 09:50:00,11.98,11.98,11.93,11.96,2074672.0,8.43,8.43,8.3948,8.4159,2074672.0
2018-01-23 10:00:00,11.96,11.97,11.93,11.94,867521.0,8.4159,8.4229,8.3948,8.4018,867521.0
2018-01-23 10:10:00,11.93,11.96,11.93,11.95,1769793.0,8.3948,8.4159,8.3948,8.4089,1769793.0
2018-01-23 10:20:00,11.94,11.95,11.93,11.94,691057.0,8.4018,8.4089,8.3948,8.4018,691057.0
2018-01-23 10:30:00,11.94,11.95,11.92,11.93,1427033.0,8.4018,8.4089,8.3877,8.3948,1427033.0
2018-01-23 10:40:00,11.93,11.93,11.91,11.93,1325464.0,8.3948,8.3948,8.3807,8.3948,1325464.0
2018-01-23 10:50:00,11.93,11.93,11.9,11.91,1917906.0,8.3948,8.3948,8.3737,8.3807,1917906.0
2018-01-23 11:00:00,11.91,11.92,11.91,11.91,381099.0,8.3807,8.3877,8.3807,8.3807,381099.0
2018-01-23 11:10:00,11.91,11.92,11.91,11.92,658647.0,8.3807,8.3877,8.3807,8.3877,658647.0
2018-01-23 11:20:00,11.92,11.95,11.91,11.94,1104785.0,8.3877,8.4089,8.3807,8.4018,1104785.0
2018-01-23 11:30:00,11.93,11.94,11.92,11.93,481487.0,8.3948,8.4018,8.3877,8.3948,481487.0
2018-01-23 11:40:00,11.93,11.93,11.92,11.93,471824.0,8.3948,8.3948,8.3877,8.3948,471824.0
2018-01-23 11:50:00,11.92,11.94,11.92,11.94,1069000.0,8.3877,8.4018,8.3877,8.4018,1069000.0
2018-01-23 12:00:00,11.94,11.95,11.93,11.95,834001.0,8.4018,8.4089,8.3948,8.4089,834001.0
2018-01-23 12:10:00,11.95,11.97,11.94,11.96,1322296.0,8.4089,8.4229,8.4018,8.4159,1322296.0
2018-01-23 12:20:00,11.96,11.96,11.94,11.95,826152.0,8.4159,8.4159,8.4018,8.4089,826152.0
2018-01-23 12:30:00,11.95,11.96,11.94,11.94,1040281.0,8.4089,8.4159,8.4018,8.4018,1040281.0
2018-01-23 12:40:00,11.95,11.95,11.93,11.93,485448.0,8.4089,8.4089,8.3948,8.3948,485448.0
2018-01-23 12:50:00,11.94,11.95,11.93,11.95,813672.0,8.4018,8.4089,8.3948,8.4089,813672.0
2018-01-23 13:00:00,11.94,11.95,11.93,11.94,873573.0,8.4018,8.4089,8.3948,8.4018,873573.0
2018-01-23 13:10:00,11.93,11.94,11.93,11.94,424795.0,8.3948,8.4018,8.3948,8.4018,424795.0
2018-01-23 13:20:00,11.94,11.97,11.93,11.97,735335.0,8.4018,8.4229,8.3948,8.4229,735335.0
2018-01-23 13:30:00,11.97,11.98,11.96,11.96,775477.0,8.4229,8.43,8.4159,8.4159,775477.0
2018-01-23 13:40:00,11.96,11.98,11.96,11.98,838066.0,8.4159,8.43,8.4159,8.43,838066.0
2018-01-23 13:50:00,11.98,12.01,11.97,11.99,1717225.0,8.43,8.4511,8.4229,8.437,1717225.0
2018-01-23 14:00:00,12.0,12.0,11.98,11.99,580232.0,8.444,8.444,8.43,8.437,580232.0
2018-01-23 14:10:00,12.0,12.0,11.99,12.0,474426.0,8.444,8.444,8.437,8.444,474426.0
2018-01-23 14:20:00,12.0,12.0,11.99,12.0,249773.0,8.444,8.444,8.437,8.444,249773.0
2018-01-23 14:30:00,12.0,12.03,11.96,11.97,2414068.0,8.444,8.4651,8.4159,8.4229,2414068.0
2018-01-23 14:40:00,11.96,11.97,11.96,11.96,541414.0,8.4159,8.4229,8.4159,8.4159,541414.0
2018-01-23 14:50:00,11.97,11.98,11.96,11.98,609815.0,8.4229,8.43,8.4159,8.43,609815.0
2018-01-23 15:00:00,11.98,12.0,11.97,12.0,789107.0,8.43,8.444,8.4229,8.444,789107.0
2018-01-23 15:10:00,12.0,12.0,11.98,11.99,643128.0,8.444,8.444,8.43,8.437,643128.0
2018-01-23 15:20:00,11.99,11.99,11.98,11.99,335513.0,8.437,8.437,8.43,8.437,335513.0
2018-01-23 15:30:00,11.99,12.0,11.98,12.0,847753.0,8.437,8.444,8.43,8.444,847753.0
2018-01-23 15:40:00,12.0,12.0,11.98,11.98,1427314.0,8.444,8.444,8.43,8.43,1427314.0
2018-01-23 15:50:00,11.99,11.99,11.95,11.96,4391781.0,8.437,8.437,8.4089,8.4159,4391781.0
2018-01-24 09:30:00,12.0,12.0,11.92,11.95,2497722.0,8.444,8.444,8.3877,8.4089,2497722.0
2018-01-24 09:40:00,11.96,12.02,11.95,12.0,1447316.0,8.4159,8.4581,8.4089,8.444,1447316.0
2018-01-24 09:50:00,12.0,12.03,12.0,12.02,1143446.0,8.444,8.4651,8.444,8.4581,1143446.0
2018-01-24 10:00:00,12.02,12.04,11.99,12.02,971975.0,8.4581,8.4722,8.437,8.4581,971975.0
2018-01-24 10:10:00,12.02,12.05,12.0,12.02,1053920.0,8.4581,8.4792,8.444,8.4581,1053920.0
2018-01-24 10:20:00,12.02,12.02,11.99,12.01,567322.0,8.4581,8.4581,8.437,8.4511,567322.0
2018-01-24 10:30:00,12.01,12.02,12.0,12.01,991603.0,8.4511,8.4581,8.444,8.4511,991603.0
2018-01-24 10:40:00,12.02,12.03,12.0,12.01,669952.0,8.4581,8.4651,8.444,8.4511,669952.0
2018-01-24 10:50:00,12.01,12.03,11.99,12.02,2065754.0,8.4511,8.4651,8.437,8.4581,2065754.0
2018-01-24 11:00:00,12.02,12.03,12.0,12.01,902953.0,8.4581,8.4651,8.444,8.4511,902953.0
2018-01-24 11:10:00,12.01,12.02,11.97,11.99,2034522.0,8.4511,8.4581,8.4229,8.437,2034522.0
2018-01-24 11:20:00,11.99,11.99,11.95,11.95,953846.0,8.437,8.437,8.4089,8.4089,953846.0
2018-01-24 11:30:00,11.96,11.97,11.92,11.93,1213752.0,8.4159,8.4229,8.3877,8.3948,1213752.0
2018-01-24 11:40:00,11.93,11.95,11.92,11.94,728001.0,8.3948,8.4089,8.3877,8.4018,728001.0
2018-01-24 11:50:00,11.94,11.98,11.92,11.96,1430496.0,8.4018,8.43,8.3877,8.4159,1430496.0
2018-01-24 12:00:00,11.95,11.98,11.94,11.96,967897.0,8.4089,8.43,8.4018,8.4159,967897.0
2018-01-24 12:10:00,11.96,11.99,11.95,11.99,898476.0,8.4159,8.437,8.4089,8.437,898476.0
2018-01-24 12:20:00,11.99,11.99,11.94,11.96,839935.0,8.437,8.437,8.4018,8.4159,839935.0
2018-01-24 12:30:00,11.95,11.96,11.94,11.95,441862.0,8.4089,8.4159,8.4018,8.4089,441862.0
2018-01-24 12:40:00,11.95,11.96,11.94,11.96,359154.0,8.4089,8.4159,8.4018,8.4159,359154.0
2018-01-24 12:50:00,11.96,11.99,11.95,11.99,1344701.0,8.4159,8.437,8.4089,8.437,1344701.0
2018-01-24 13:00:00,11.99,12.01,11.97,12.0,1932673.0,8.437,8.4511,8.4229,8.444,1932673.0
2018-01-24 13:10:00,12.0,12.02,11.99,12.01,4164175.0,8.444,8.4581,8.437,8.4511,4164175.0
2018-01-24 13:20:00,12.01,12.04,12.01,12.03,2252021.0,8.4511,8.4722,8.4511,8.4651,2252021.0
2018-01-24 13:30:00,12.03,12.04,12.0,12.01,2024527.0,8.4651,8.4722,8.444,8.4511,2024527.0
2018-01-24 13:40:00,12.01,12.03,12.0,12.02,695290.0,8.4511,8.4651,8.444,8.4581,695290.0
2018-01-24 13:50:00,12.03,12.06,12.01,12.03,2807787.0,8.4651,8.4863,8.4511,8.4651,2807787.0
2018-01-24 14:00:00,12.04,12.05,11.99,12.01,3452953.0,8.4722,8.4792,8.437,8.4511,3452953.0
2018-01-24 14:10:00,12.01,12.02,12.0,12.02,608110.0,8.4511,8.4581,8.444,8.4581,608110.0
2018-01-24 14:20:00,12.02,12.04,12.0,12.04,768367.0,8.4581,8.4722,8.444,8.4722,768367.0
2018-01-24 14:30:00,12.04,12.04,12.02,12.04,479274.0,8.4722,8.4722,8.4581,8.4722,479274.0
2018-01-24 14:40:00,12.04,12.06,12.03,12.05,977250.0,8.4722,8.4863,8.4651,8.4792,977250.0
2018-01-24 14:50:00,12.05,12.06,12.05,12.06,551348.0,8.4792,8.4863,8.4792,8.4863,551348.0
2018-01-24 15:00:00,12.05,12.08,12.05,12.06,1773852.0,8.4792,8.5003,8.4792,8.4863,1773852.0
2018-01-24 15:10:00,12.05,12.06,12.05,12.05,565133.0,8.4792,8.4863,8.4792,8.4792,565133.0
2018-01-24 15:20:00,12.05,12.06,12.05,12.05,533605.0,8.4792,8.4863,8.4792,8.4792,533605.0
2018-01-24 15:30:00,12.06,12.06,12.04,12.04,1388441.0,8.4863,8.4863,8.4722,8.4722,1388441.0
2018-01-24 15:40:00,12.04,12.06,12.04,12.06,1762909.0,8.4722,8.4863,8.4722,8.4863,1762909.0
2018-01-24 15:50:00,12.06,12.07,12.04,12.05,5882519.0,8.4863,8.4933,8.4722,8.4792,5882519.0
2018-01-25 09:30:00,11.93,11.93,11.7,11.72,8492819.0,8.3948,8.3948,8.2329,8.247,8492819.0
2018-01-25 09:40:00,11.72,11.78,11.65,11.71,5279526.0,8.247,8.2892,8.1977,8.24,5279526.0
2018-01-25 09:50:00,11.71,11.71,11.66,11.66,2790381.0,8.24,8.24,8.2048,8.2048,2790381.0
2018-01-25 10:00:00,11.67,11.67,11.62,11.63,3264045.0,8.2118,8.2118,8.1766,8.1837,3264045.0
2018-01-25 10:10:00,11.63,11.69,11.63,11.68,3390128.0,8.1837,8.2259,8.1837,8.2189,3390128.0
2018-01-25 10:20:00,11.68,11.73,11.65,11.66,3484474.0,8.2189,8.254,8.1977,8.2048,3484474.0
2018-01-25 10:30:00,11.66,11.66,11.62,11.64,3557158.0,8.2048,8.2048,8.1766,8.1907,3557158.0
2018-01-25 10:40:00,11.65,11.67,11.64,11.67,1592058.0,8.1977,8.2118,8.1907,8.2118,1592058.0
2018-01-25 10:50:00,11.67,11.67,11.65,11.66,1183511.0,8.2118,8.2118,8.1977,8.2048,1183511.0
2018-01-25 11:00:00,11.66,11.66,11.65,11.66,922505.0,8.2048,8.2048,8.1977,8.2048,922505.0
2018-01-25 11:10:00,11.66,11.66,11.62,11.64,2337917.0,8.2048,8.2048,8.1766,8.1907,2337917.0
2018-01-25 11:20:00,11.64,11.64,11.62,11.63,969142.0,8.1907,8.1907,8.1766,8.1837,969142.0
2018-01-25 11:30:00,11.63,11.65,11.62,11.64,1291822.0,8.1837,8.1977,8.1766,8.1907,1291822.0
2018-01-25 11:40:00,11.65,11.67,11.64,11.67,1381042.0,8.1977,8.2118,8.1907,8.2118,1381042.0
2018-01-25 11:50:00,11.67,11.67,11.65,11.66,839180.0,8.2118,8.2118,8.1977,8.2048,839180.0
2018-01-25 12:00:00,11.65,11.7,11.65,11.66,3072392.0,8.1977,8.2329,8.1977,8.2048,3072392.0
2018-01-25 12:10:00,11.67,11.67,11.65,11.66,1273290.0,8.2118,8.2118,8.1977,8.2048,1273290.0
2018-01-25 12:20:00,11.66,11.66,11.65,11.66,819077.0,8.2048,8.2048,8.1977,8.2048,819077.0
2018-01-25 12:30:00,11.66,11.67,11.65,11.66,1340571.0,8.2048,8.2118,8.1977,8.2048,1340571.0
2018-01-25 12:40:00,11.66,11.67,11.65,11.66,689891.0,8.2048,8.2118,8.1977,8.2048,689891.0
2018-01-25 12:50:00,11.66,11.66,11.62,11.63,1997942.0,8.2048,8.2048,8.1766,8.1837,1997942.0
2018-01-25 13:00:00,11.63,11.63,11.62,11.62,966743.0,8.1837,8.1837,8.1766,8.1766,966743.0
2018-01-25 13:10:00,11.62,11.63,11.6,11.61,2112113.0,8.1766,8.1837,8.1626,8.1696,2112113.0
2018-01-25 13:20:00,11.61,11.61,11.6,11.61,1009358.0,8.1696,8.1696,8.1626,8.1696,1009358.0
2018-01-25 13:30:00,11.61,11.61,11.6,11.61,1437288.0,8.1696,8.1696,8.1626,8.1696,1437288.0
2018-01-25 13:40:00,11.61,11.61,11.56,11.57,3764999.0,8.1696,8.1696,8.1344,8.1415,3764999.0
2018-01-25 13:50:00,11.57,11.57,11.56,11.57,1108321.0,8.1415,8.1415,8.1344,8.1415,1108321.0
2018-01-25 14:00:00,11.57,11.57,11.55,11.56,2129001.0,8.1415,8.1415,8.1274,8.1344,2129001.0
2018-01-25 14:10:00,11.55,11.56,11.51,11.56,4097906.0,8.1274,8.1344,8.0992,8.1344,4097906.0
2018-01-25 14:20:00,11.56,11.56,11.54,11.54,1776687.0,8.1344,8.1344,8.1203,8.1203,1776687.0
2018-01-25 14:30:00,11.54,11.56,11.52,11.53,2553172.0,8.1203,8.1344,8.1063,8.1133,2553172.0
2018-01-25 14:40:00,11.53,11.54,11.5,11.51,4525531.0,8.1133,8.1203,8.0922,8.0992,4525531.0
2018-01-25 14:50:00,11.51,11.51,11.46,11.47,3710810.0,8.0992,8.0992,8.0641,8.0711,3710810.0
2018-01-25 15:00:00,11.48,11.52,11.46,11.47,3889977.0,8.0781,8.1063,8.0641,8.0711,3889977.0
2018-01-25 15:10:00,11.48,11.48,11.44,11.45,2779957.0,8.0781,8.0781,8.05,8.057,2779957.0
2018-01-25 15:20:00,11.44,11.49,11.44,11.49,2914522.0,8.05,8.0852,8.05,8.0852,2914522.0
2018-01-25 15:30:00,11.49,11.53,11.47,11.48,8313170.0,8.0852,8.1133,8.0711,8.0781,8313170.0
2018-01-25 15:40:00,11.49,11.49,11.46,11.46,3207411.0,8.0852,8.0852,8.0641,8.0641,3207411.0
2018-01-25 15:50:00,11.46,11.59,11.46,11.58,7160954.0,8.0641,8.1555,8.0641,8.1485,7160954.0
2018-01-26 09:30:00,11.59,11.7,11.58,11.69,4799837.0,8.1555,8.2329,8.1485,8.2259,4799837.0
2018-01-26 09:40:00,11.69,11.7,11.67,11.68,2166061.0,8.2259,8.2329,8.2118,8.2189,2166061.0
2018-01-26 09:50:00,11.68,11.69,11.6,11.62,1581391.0,8.2189,8.2259,8.1626,8.1766,1581391.0
2018-01-26 10:00:00,11.62,11.64,11.61,11.62,1006525.0,8.1766,8.1907,8.1696,8.1766,1006525.0
2018-01-26 10:10:00,11.62,11.63,11.58,11.61,1531744.0,8.1766,8.1837,8.1485,8.1696,1531744.0
2018-01-26 10:20:00,11.61,11.62,11.56,11.58,1743283.0,8.1696,8.1766,8.1344,8.1485,1743283.0
2018-01-26 10:30:00,11.59,11.64,11.58,11.63,1705825.0,8.1555,8.1907,8.1485,8.1837,1705825.0
2018-01-26 10:40:00,11.64,11.65,11.59,11.59,1164681.0,8.1907,8.1977,8.1555,8.1555,1164681.0
2018-01-26 10:50:00,11.6,11.61,11.52,11.54,1973990.0,8.1626,8.1696,8.1063,8.1203,1973990.0
2018-01-26 11:00:00,11.54,11.55,11.5,11.51,2258482.0,8.1203,8.1274,8.0922,8.0992,2258482.0
2018-01-26 11:10:00,11.52,11.54,11.51,11.54,1216211.0,8.1063,8.1203,8.0992,8.1203,1216211.0
2018-01-26 11:20:00,11.53,11.54,11.53,11.54,725572.0,8.1133,8.1203,8.1133,8.1203,725572.0
2018-01-26 11:30:00,11.54,11.55,11.53,11.54,807827.0,8.1203,8.1274,8.1133,8.1203,807827.0
2018-01-26 11:40:00,11.55,11.55,11.52,11.53,1205891.0,8.1274,8.1274,8.1063,8.1133,1205891.0
2018-01-26 11:50:00,11.53,11.53,11.51,11.52,898147.0,8.1133,8.1133,8.0992,8.1063,898147.0
2018-01-26 12:00:00,11.53,11.54,11.52,11.54,465297.0,8.1133,8.1203,8.1063,8.1203,465297.0
2018-01-26 12:10:00,11.54,11.54,11.52,11.52,575569.0,8.1203,8.1203,8.1063,8.1063,575569.0
2018-01-26 12:20:00,11.52,11.55,11.52,11.54,823833.0,8.1063,8.1274,8.1063,8.1203,823833.0
2018-01-26 12:30:00,11.54,11.56,11.54,11.54,515423.0,8.1203,8.1344,8.1203,8.1203,515423.0
2018-01-26 12:40:00,11.54,11.57,11.54,11.57,716757.0,8.1203,8.1415,8.1203,8.1415,716757.0
2018-01-26 12:50:00,11.57,11.57,11.54,11.54,855492.0,8.1415,8.1415,8.1203,8.1203,855492.0
2018-01-26 13:00:00,11.54,11.56,11.54,11.54,410740.0,8.1203,8.1344,8.1203,8.1203,410740.0
2018-01-26 13:10:00,11.54,11.55,11.54,11.55,312769.0,8.1203,8.1274,8.1203,8.1274,312769.0
2018-01-26 13:20:00,11.55,11.57,11.54,11.56,779400.0,8.1274,8.1415,8.1203,8.1344,779400.0
2018-01-26 13:30:00,11.56,11.57,11.56,11.57,268225.0,8.1344,8.1415,8.1344,8.1415,268225.0
2018-01-26 13:40:00,11.56,11.57,11.56,11.57,503960.0,8.1344,8.1415,8.1344,8.1415,503960.0
2018-01-26 13:50:00,11.56,11.58,11.55,11.57,1117587.0,8.1344,8.1485,8.1274,8.1415,1117587.0
2018-01-26 14:00:00,11.57,11.59,11.56,11.59,664302.0,8.1415,8.1555,8.1344,8.1555,664302.0
2018-01-26 14:10:00,11.59,11.6,11.56,11.58,2286145.0,8.1555,8.1626,8.1344,8.1485,2286145.0
2018-01-26 14:20:00,11.58,11.58,11.56,11.57,515951.0,8.1485,8.1485,8.1344,8.1415,515951.0
2018-01-26 14:30:00,11.57,11.58,11.56,11.58,550450.0,8.1415,8.1485,8.1344,8.1485,550450.0
2018-01-26 14:40:00,11.58,11.61,11.57,11.6,1061701.0,8.1485,8.1696,8.1415,8.1626,1061701.0
2018-01-26 14:50:00,11.6,11.62,11.59,11.61,1514989.0,8.1626,8.1766,8.1555,8.1696,1514989.0
2018-01-26 15:00:00,11.61,11.62,11.6,11.62,959997.0,8.1696,8.1766,8.1626,8.1766,959997.0
2018-01-26 15:10:00,11.62,11.62,11.61,11.62,529678.0,8.1766,8.1766,8.1696,8.1766,529678.0
2018-01-26 15:20:00,11.62,11.62,11.61,11.62,949437.0,8.1766,8.1766,8.1696,8.1766,949437.0
2018-01-26 15:30:00,11.61,11.65,11.61,11.63,1926186.0,8.1696,8.1977,8.1696,8.1837,1926186.0
2018-01-26 15:40:00,11.63,11.66,11.63,11.65,1928822.0,8.1837,8.2048,8.1837,8.1977,1928822.0
2018-01-26 15:50:00,11.65,11.65,11.64,11.65,2729731.0,8.1977,8.1977,8.1907,8.1977,2729731.0
2018-01-29 09:30:00,11.42,11.47,11.35,11.43,3011977.0,8.2382,8.2743,8.1878,8.2455,3011977.0
2018-01-29 09:40:00,11.43,11.44,11.35,11.36,2977223.0,8.2455,8.2527,8.1878,8.195,2977223.0
2018-01-29 09:50:00,11.36,11.37,11.33,11.37,1925995.0,8.195,8.2022,8.1733,8.2022,1925995.0
2018-01-29 10:00:00,11.36,11.37,11.32,11.33,1646067.0,8.195,8.2022,8.1661,8.1733,1646067.0
2018-01-29 10:10:00,11.34,11.34,11.27,11.31,2318384.0,8.1805,8.1805,8.13,8.1589,2318384.0
2018-01-29 10:20:00,11.31,11.32,11.27,11.3,1520768.0,8.1589,8.1661,8.13,8.1517,1520768.0
2018-01-29 10:30:00,11.3,11.31,11.22,11.23,1761628.0,8.1517,8.1589,8.094,8.1012,1761628.0
2018-01-29 10:40:00,11.24,11.24,11.18,11.24,1600207.0,8.1084,8.1084,8.0651,8.1084,1600207.0
2018-01-29 10:50:00,11.24,11.24,11.22,11.22,1255748.0,8.1084,8.1084,8.094,8.094,1255748.0
2018-01-29 11:00:00,11.22,11.27,11.22,11.24,1058709.0,8.094,8.13,8.094,8.1084,1058709.0
2018-01-29 11:10:00,11.23,11.25,11.2,11.21,1159133.0,8.1012,8.1156,8.0795,8.0868,1159133.0
2018-01-29 11:20:00,11.2,11.24,11.2,11.24,951064.0,8.0795,8.1084,8.0795,8.1084,951064.0
2018-01-29 11:30:00,11.24,11.24,11.22,11.22,744608.0,8.1084,8.1084,8.094,8.094,744608.0
2018-01-29 11:40:00,11.23,11.24,11.21,11.22,697149.0,8.1012,8.1084,8.0868,8.094,697149.0
2018-01-29 11:50:00,11.23,11.23,11.21,11.21,622523.0,8.1012,8.1012,8.0868,8.0868,622523.0
2018-01-29 12:00:00,11.21,11.22,11.2,11.21,846027.0,8.0868,8.094,8.0795,8.0868,846027.0
2018-01-29 12:10:00,11.21,11.22,11.2,11.21,699118.0,8.0868,8.094,8.0795,8.0868,699118.0
2018-01-29 12:20:00,11.21,11.22,11.2,11.21,891423.0,8.0868,8.094,8.0795,8.0868,891423.0
2018-01-29 12:30:00,11.21,11.21,11.19,11.19,985463.0,8.0868,8.0868,8.0723,8.0723,985463.0
2018-01-29 12:40:00,11.2,11.21,11.19,11.21,715648.0,8.0795,8.0868,8.0723,8.0868,715648.0
2018-01-29 12:50:00,11.21,11.22,11.2,11.21,665714.0,8.0868,8.094,8.0795,8.0868,665714.0
2018-01-29 13:00:00,11.22,11.22,11.21,11.21,451679.0,8.094,8.094,8.0868,8.0868,451679.0
2018-01-29 13:10:00,11.21,11.22,11.2,11.2,561500.0,8.0868,8.094,8.0795,8.0795,561500.0
2018-01-29 13:20:00,11.21,11.23,11.2,11.23,773534.0,8.0868,8.1012,8.0795,8.1012,773534.0
2018-01-29 13:30:00,11.22,11.24,11.22,11.23,547060.0,8.094,8.1084,8.094,8.1012,547060.0
2018-01-29 13:40:00,11.23,11.23,11.21,11.21,471228.0,8.1012,8.1012,8.0868,8.0868,471228.0
2018-01-29 13:50:00,11.22,11.22,11.21,11.22,343388.0,8.094,8.094,8.0868,8.094,343388.0
2018-01-29 14:00:00,11.21,11.22,11.21,11.22,385551.0,8.0868,8.094,8.0868,8.094,385551.0
2018-01-29 14:10:00,11.22,11.22,11.19,11.2,1595193.0,8.094,8.094,8.0723,8.0795,1595193.0
2018-01-29 14:20:00,11.2,11.2,11.18,11.18,774752.0,8.0795,8.0795,8.0651,8.0651,774752.0
2018-01-29 14:30:00,11.19,11.19,11.16,11.17,1723965.0,8.0723,8.0723,8.0507,8.0579,1723965.0
2018-01-29 14:40:00,11.18,11.19,11.17,11.19,758129.0,8.0651,8.0723,8.0579,8.0723,758129.0
2018-01-29 14:50:00,11.18,11.19,11.16,11.17,1037374.0,8.0651,8.0723,8.0507,8.0579,1037374.0
2018-01-29 15:00:00,11.17,11.17,11.16,11.17,1010153.0,8.0579,8.0579,8.0507,8.0579,1010153.0
2018-01-29 15:10:00,11.17,11.17,11.16,11.17,579100.0,8.0579,8.0579,8.0507,8.0579,579100.0
2018-01-29 15:20:00,11.17,11.17,11.15,11.16,1122104.0,8.0579,8.0579,8.0435,8.0507,1122104.0
2018-01-29 15:30:00,11.16,11.17,11.15,11.15,1598760.0,8.0507,8.0579,8.0435,8.0435,1598760.0
2018-01-29 15:40:00,11.15,11.16,11.11,11.12,3510524.0,8.0435,8.0507,8.0146,8.0218,3510524.0
2018-01-29 15:50:00,11.12,11.14,11.11,11.12,5172981.0,8.0218,8.0363,8.0146,8.0218,5172981.0
2018-01-30 09:30:00,11.09,11.19,11.08,11.14,4600450.0,8.0002,8.0723,7.993,8.0363,4600450.0
2018-01-30 09:40:00,11.14,11.23,11.13,11.16,3329451.0,8.0363,8.1012,8.029,8.0507,3329451.0
2018-01-30 09:50:00,11.15,11.16,11.09,11.11,3927635.0,8.0435,8.0507,8.0002,8.0146,3927635.0
2018-01-30 10:00:00,11.11,11.13,11.07,11.07,2146189.0,8.0146,8.029,7.9858,7.9858,2146189.0
2018-01-30 10:10:00,11.08,11.1,11.05,11.07,1877435.0,7.993,8.0074,7.9713,7.9858,1877435.0
2018-01-30 10:20:00,11.08,11.13,11.06,11.09,1844806.0,7.993,8.029,7.9785,8.0002,1844806.0
2018-01-30 10:30:00,11.1,11.11,11.09,11.11,1287836.0,8.0074,8.0146,8.0002,8.0146,1287836.0
2018-01-30 10:40:00,11.11,11.12,11.07,11.09,1344544.0,8.0146,8.0218,7.9858,8.0002,1344544.0
2018-01-30 10:50:00,11.09,11.1,11.07,11.1,1168523.0,8.0002,8.0074,7.9858,8.0074,1168523.0
2018-01-30 11:00:00,11.1,11.1,11.07,11.08,964024.0,8.0074,8.0074,7.9858,7.993,964024.0
2018-01-30 11:10:00,11.08,11.1,11.07,11.09,836027.0,7.993,8.0074,7.9858,8.0002,836027.0
2018-01-30 11:20:00,11.09,11.1,11.07,11.08,775118.0,8.0002,8.0074,7.9858,7.993,775118.0
2018-01-30 11:30:00,11.08,11.1,11.06,11.09,765490.0,7.993,8.0074,7.9785,8.0002,765490.0
2018-01-30 11:40:00,11.09,11.1,11.07,11.07,603749.0,8.0002,8.0074,7.9858,7.9858,603749.0
2018-01-30 11:50:00,11.07,11.1,11.06,11.07,1188842.0,7.9858,8.0074,7.9785,7.9858,1188842.0
2018-01-30 12:00:00,11.07,11.09,11.06,11.09,475520.0,7.9858,8.0002,7.9785,8.0002,475520.0
2018-01-30 12:10:00,11.09,11.11,11.08,11.1,1296094.0,8.0002,8.0146,7.993,8.0074,1296094.0
2018-01-30 12:20:00,11.1,11.1,11.07,11.08,536436.0,8.0074,8.0074,7.9858,7.993,536436.0
2018-01-30 12:30:00,11.08,11.09,11.07,11.08,417792.0,7.993,8.0002,7.9858,7.993,417792.0
2018-01-30 12:40:00,11.09,11.09,11.07,11.08,364519.0,8.0002,8.0002,7.9858,7.993,364519.0
2018-01-30 12:50:00,11.08,11.09,11.07,11.07,534486.0,7.993,8.0002,7.9858,7.9858,534486.0
2018-01-30 13:00:00,11.08,11.08,11.06,11.07,751623.0,7.993,7.993,7.9785,7.9858,751623.0
2018-01-30 13:10:00,11.07,11.1,11.07,11.08,768708.0,7.9858,8.0074,7.9858,7.993,768708.0
2018-01-30 13:20:00,11.09,11.09,11.07,11.07,326443.0,8.0002,8.0002,7.9858,7.9858,326443.0
2018-01-30 13:30:00,11.08,11.1,11.07,11.1,577778.0,7.993,8.0074,7.9858,8.0074,577778.0
2018-01-30 13:40:00,11.1,11.11,11.08,11.1,788144.0,8.0074,8.0146,7.993,8.0074,788144.0
2018-01-30 13:50:00,11.1,11.1,11.09,11.1,342976.0,8.0074,8.0074,8.0002,8.0074,342976.0
2018-01-30 14:00:00,11.09,11.11,11.09,11.11,1030018.0,8.0002,8.0146,8.0002,8.0146,1030018.0
2018-01-30 14:10:00,11.1,11.13,11.1,11.11,677937.0,8.0074,8.029,8.0074,8.0146,677937.0
2018-01-30 14:20:00,11.11,11.12,11.08,11.09,1130171.0,8.0146,8.0218,7.993,8.0002,1130171.0
2018-01-30 14:30:00,11.09,11.09,11.07,11.09,586838.0,8.0002,8.0002,7.9858,8.0002,586838.0
2018-01-30 14:40:00,11.09,11.1,11.07,11.08,1215371.0,8.0002,8.0074,7.9858,7.993,1215371.0
2018-01-30 14:50:00,11.08,11.09,11.07,11.09,1106471.0,7.993,8.0002,7.9858,8.0002,1106471.0
2018-01-30 15:00:00,11.09,11.09,11.07,11.07,962615.0,8.0002,8.0002,7.9858,7.9858,962615.0
2018-01-30 15:10:00,11.08,11.1,11.07,11.1,973139.0,7.993,8.0074,7.9858,8.0074,973139.0
2018-01-30 15:20:00,11.09,11.1,11.07,11.08,1629167.0,8.0002,8.0074,7.9858,7.993,1629167.0
2018-01-30 15:30:00,11.07,11.09,11.07,11.09,873331.0,7.9858,8.0002,7.9858,8.0002,873331.0
2018-01-30 15:40:00,11.08,11.09,11.07,11.09,1412683.0,7.993,8.0002,7.9858,8.0002,1412683.0
2018-01-30 15:50:00,11.09,11.09,11.06,11.08,3362090.0,8.0002,8.0002,7.9785,7.993,3362090.0
2018-01-31 09:30:00,11.09,11.12,11.06,11.08,2629053.0,8.0002,8.0218,7.9785,7.993,2629053.0
2018-01-31 09:40:00,11.08,11.09,11.03,11.04,1977777.0,7.993,8.0002,7.9569,7.9641,1977777.0
2018-01-31 09:50:00,11.04,11.04,10.95,10.96,4524585.0,7.9641,7.9641,7.8992,7.9064,4524585.0
2018-01-31 10:00:00,10.96,10.97,10.94,10.95,1452687.0,7.9064,7.9136,7.892,7.8992,1452687.0
2018-01-31 10:10:00,10.95,10.97,10.93,10.97,1518474.0,7.8992,7.9136,7.8848,7.9136,1518474.0
2018-01-31 10:20:00,10.96,10.98,10.95,10.96,2043152.0,7.9064,7.9208,7.8992,7.9064,2043152.0
2018-01-31 10:30:00,10.96,10.98,10.95,10.96,1706966.0,7.9064,7.9208,7.8992,7.9064,1706966.0
2018-01-31 10:40:00,10.96,10.97,10.93,10.93,1156004.0,7.9064,7.9136,7.8848,7.8848,1156004.0
2018-01-31 10:50:00,10.94,10.95,10.9,10.94,2464430.0,7.892,7.8992,7.8631,7.892,2464430.0
2018-01-31 11:00:00,10.94,10.95,10.93,10.94,833429.0,7.892,7.8992,7.8848,7.892,833429.0
2018-01-31 11:10:00,10.93,10.95,10.92,10.93,1005017.0,7.8848,7.8992,7.8776,7.8848,1005017.0
2018-01-31 11:20:00,10.94,10.94,10.92,10.92,1196627.0,7.892,7.892,7.8776,7.8776,1196627.0
2018-01-31 11:30:00,10.93,10.95,10.92,10.94,744106.0,7.8848,7.8992,7.8776,7.892,744106.0
2018-01-31 11:40:00,10.95,10.95,10.93,10.95,573087.0,7.8992,7.8992,7.8848,7.8992,573087.0
2018-01-31 11:50:00,10.95,10.96,10.94,10.96,662238.0,7.8992,7.9064,7.892,7.9064,662238.0
2018-01-31 12:00:00,10.95,10.97,10.95,10.96,773159.0,7.8992,7.9136,7.8992,7.9064,773159.0
2018-01-31 12:10:00,10.96,10.96,10.94,10.94,591985.0,7.9064,7.9064,7.892,7.892,591985.0
2018-01-31 12:20:00,10.95,10.96,10.94,10.95,727016.0,7.8992,7.9064,7.892,7.8992,727016.0
2018-01-31 12:30:00,10.95,10.96,10.94,10.95,256914.0,7.8992,7.9064,7.892,7.8992,256914.0
2018-01-31 12:40:00,10.95,10.96,10.94,10.94,524532.0,7.8992,7.9064,7.892,7.892,524532.0
2018-01-31 12:50:00,10.95,10.95,10.93,10.95,899987.0,7.8992,7.8992,7.8848,7.8992,899987.0
2018-01-31 13:00:00,10.95,10.96,10.94,10.95,544966.0,7.8992,7.9064,7.892,7.8992,544966.0
2018-01-31 13:10:00,10.96,10.96,10.94,10.95,581173.0,7.9064,7.9064,7.892,7.8992,581173.0
2018-01-31 13:20:00,10.95,10.95,10.93,10.94,456917.0,7.8992,7.8992,7.8848,7.892,456917.0
2018-01-31 13:30:00,10.94,10.96,10.93,10.95,881910.0,7.892,7.9064,7.8848,7.8992,881910.0
2018-01-31 13:40:00,10.95,10.95,10.93,10.94,358744.0,7.8992,7.8992,7.8848,7.892,358744.0
2018-01-31 13:50:00,10.94,10.96,10.93,10.95,952180.0,7.892,7.9064,7.8848,7.8992,952180.0
2018-01-31 14:00:00,10.96,10.98,10.95,10.96,1075319.0,7.9064,7.9208,7.8992,7.9064,1075319.0
2018-01-31 14:10:00,10.96,10.98,10.95,10.97,652312.0,7.9064,7.9208,7.8992,7.9136,652312.0
2018-01-31 14:20:00,10.97,10.99,10.94,10.96,2500327.0,7.9136,7.9281,7.892,7.9064,2500327.0
2018-01-31 14:30:00,10.96,10.97,10.94,10.95,1265501.0,7.9064,7.9136,7.892,7.8992,1265501.0
2018-01-31 14:40:00,10.95,10.96,10.93,10.94,1666485.0,7.8992,7.9064,7.8848,7.892,1666485.0
2018-01-31 14:50:00,10.94,10.95,10.93,10.95,1108056.0,7.892,7.8992,7.8848,7.8992,1108056.0
2018-01-31 15:00:00,10.95,10.95,10.93,10.94,747802.0,7.8992,7.8992,7.8848,7.892,747802.0
2018-01-31 15:10:00,10.94,10.95,10.92,10.94,2181072.0,7.892,7.8992,7.8776,7.892,2181072.0
2018-01-31 15:20:00,10.94,10.95,10.92,10.94,913743.0,7.892,7.8992,7.8776,7.892,913743.0
2018-01-31 15:30:00,10.95,10.97,10.94,10.96,1314097.0,7.8992,7.9136,7.892,7.9064,1314097.0
2018-01-31 15:40:00,10.97,10.99,10.96,10.97,1702033.0,7.9136,7.9281,7.9064,7.9136,1702033.0
2018-01-31 15:50:00,10.97,10.99,10.97,10.99,2778502.0,7.9136,7.9281,7.9136,7.9281,2778502.0
2018-02-01 09:30:00,10.95,11.0,10.91,10.96,3039694.0,7.8992,7.9353,7.8703,7.9064,3039694.0
2018-02-01 09:40:00,10.96,10.96,10.92,10.93,1263036.0,7.9064,7.9064,7.8776,7.8848,1263036.0
2018-02-01 09:50:00,10.93,10.96,10.91,10.94,1426338.0,7.8848,7.9064,7.8703,7.892,1426338.0
2018-02-01 10:00:00,10.94,10.95,10.91,10.92,1163767.0,7.892,7.8992,7.8703,7.8776,1163767.0
2018-02-01 10:10:00,10.93,10.93,10.89,10.92,1889888.0,7.8848,7.8848,7.8559,7.8776,1889888.0
2018-02-01 10:20:00,10.92,10.92,10.9,10.91,700217.0,7.8776,7.8776,7.8631,7.8703,700217.0
2018-02-01 10:30:00,10.91,10.91,10.88,10.88,1094655.0,7.8703,7.8703,7.8487,7.8487,1094655.0
2018-02-01 10:40:00,10.88,10.89,10.86,10.87,1515289.0,7.8487,7.8559,7.8343,7.8415,1515289.0
2018-02-01 10:50:00,10.87,10.88,10.85,10.86,1158511.0,7.8415,7.8487,7.8271,7.8343,1158511.0
2018-02-01 11:00:00,10.86,10.88,10.85,10.88,2879720.0,7.8343,7.8487,7.8271,7.8487,2879720.0
2018-02-01 11:10:00,10.87,10.88,10.85,10.86,1381276.0,7.8415,7.8487,7.8271,7.8343,1381276.0
2018-02-01 11:20:00,10.87,10.89,10.86,10.89,666907.0,7.8415,7.8559,7.8343,7.8559,666907.0
2018-02-01 11:30:00,10.89,10.93,10.88,10.93,949915.0,7.8559,7.8848,7.8487,7.8848,949915.0
2018-02-01 11:40:00,10.93,10.95,10.91,10.92,869699.0,7.8848,7.8992,7.8703,7.8776,869699.0
2018-02-01 11:50:00,10.92,10.93,10.91,10.93,321195.0,7.8776,7.8848,7.8703,7.8848,321195.0
2018-02-01 12:00:00,10.92,10.93,10.9,10.92,484311.0,7.8776,7.8848,7.8631,7.8776,484311.0
2018-02-01 12:10:00,10.92,10.92,10.9,10.92,612253.0,7.8776,7.8776,7.8631,7.8776,612253.0
2018-02-01 12:20:00,10.92,10.92,10.9,10.9,350341.0,7.8776,7.8776,7.8631,7.8631,350341.0
2018-02-01 12:30:00,10.91,10.92,10.9,10.92,475395.0,7.8703,7.8776,7.8631,7.8776,475395.0
2018-02-01 12:40:00,10.92,10.92,10.9,10.91,544335.0,7.8776,7.8776,7.8631,7.8703,544335.0
2018-02-01 12:50:00,10.9,10.92,10.9,10.92,346609.0,7.8631,7.8776,7.8631,7.8776,346609.0
2018-02-01 13:00:00,10.92,10.93,10.91,10.92,478959.0,7.8776,7.8848,7.8703,7.8776,478959.0
2018-02-01 13:10:00,10.93,10.94,10.92,10.94,315932.0,7.8848,7.892,7.8776,7.892,315932.0
2018-02-01 13:20:00,10.94,10.95,10.93,10.95,515889.0,7.892,7.8992,7.8848,7.8992,515889.0
2018-02-01 13:30:00,10.95,10.95,10.92,10.93,638700.0,7.8992,7.8992,7.8776,7.8848,638700.0
2018-02-01 13:40:00,10.92,10.93,10.92,10.92,356698.0,7.8776,7.8848,7.8776,7.8776,356698.0
2018-02-01 13:50:00,10.92,10.93,10.9,10.91,532871.0,7.8776,7.8848,7.8631,7.8703,532871.0
2018-02-01 14:00:00,10.91,10.93,10.91,10.93,684128.0,7.8703,7.8848,7.8703,7.8848,684128.0
2018-02-01 14:10:00,10.93,10.93,10.91,10.91,267055.0,7.8848,7.8848,7.8703,7.8703,267055.0
2018-02-01 14:20:00,10.92,10.92,10.9,10.92,565687.0,7.8776,7.8776,7.8631,7.8776,565687.0
2018-02-01 14:30:00,10.92,10.92,10.91,10.92,358451.0,7.8776,7.8776,7.8703,7.8776,358451.0
2018-02-01 14:40:00,10.92,10.92,10.91,10.91,392632.0,7.8776,7.8776,7.8703,7.8703,392632.0
2018-02-01 14:50:00,10.91,10.93,10.91,10.93,603658.0,7.8703,7.8848,7.8703,7.8848,603658.0
2018-02-01 15:00:00,10.93,10.93,10.92,10.93,436314.0,7.8848,7.8848,7.8776,7.8848,436314.0
2018-02-01 15:10:00,10.93,10.94,10.9,10.92,2135273.0,7.8848,7.892,7.8631,7.8776,2135273.0
2018-02-01 15:20:00,10.92,10.92,10.9,10.91,968031.0,7.8776,7.8776,7.8631,7.8703,968031.0
2018-02-01 15:30:00,10.91,10.91,10.88,10.9,1114564.0,7.8703,7.8703,7.8487,7.8631,1114564.0
2018-02-01 15:40:00,10.89,10.9,10.88,10.9,1476336.0,7.8559,7.8631,7.8487,7.8631,1476336.0
2018-02-01 15:50:00,10.9,10.93,10.88,10.93,2923261.0,7.8631,7.8848,7.8487,7.8848,2923261.0
2018-02-02 09:30:00,10.88,10.88,10.75,10.77,2889300.0,7.8487,7.8487,7.7549,7.7693,2889300.0
2018-02-02 09:40:00,10.77,10.77,10.75,10.77,1059830.0,7.7693,7.7693,7.7549,7.7693,1059830.0
2018-02-02 09:50:00,10.77,10.78,10.75,10.77,1718765.0,7.7693,7.7766,7.7549,7.7693,1718765.0
2018-02-02 10:00:00,10.77,10.77,10.73,10.75,1805795.0,7.7693,7.7693,7.7405,7.7549,1805795.0
2018-02-02 10:10:00,10.75,10.78,10.74,10.77,871058.0,7.7549,7.7766,7.7477,7.7693,871058.0
2018-02-02 10:20:00,10.77,10.78,10.75,10.77,1096583.0,7.7693,7.7766,7.7549,7.7693,1096583.0
2018-02-02 10:30:00,10.77,10.77,10.75,10.76,1114013.0,7.7693,7.7693,7.7549,7.7621,1114013.0
2018-02-02 10:40:00,10.76,10.77,10.75,10.77,773087.0,7.7621,7.7693,7.7549,7.7693,773087.0
2018-02-02 10:50:00,10.76,10.78,10.75,10.77,947506.0,7.7621,7.7766,7.7549,7.7693,947506.0
2018-02-02 11:00:00,10.77,10.8,10.76,10.78,1204138.0,7.7693,7.791,7.7621,7.7766,1204138.0
2018-02-02 11:10:00,10.79,10.79,10.76,10.77,483144.0,7.7838,7.7838,7.7621,7.7693,483144.0
2018-02-02 11:20:00,10.77,10.79,10.76,10.79,564148.0,7.7693,7.7838,7.7621,7.7838,564148.0
2018-02-02 11:30:00,10.79,10.79,10.77,10.78,808937.0,7.7838,7.7838,7.7693,7.7766,808937.0
2018-02-02 11:40:00,10.78,10.8,10.77,10.77,1037682.0,7.7766,7.791,7.7693,7.7693,1037682.0
2018-02-02 11:50:00,10.77,10.78,10.75,10.76,959460.0,7.7693,7.7766,7.7549,7.7621,959460.0
2018-02-02 12:00:00,10.76,10.76,10.75,10.76,377269.0,7.7621,7.7621,7.7549,7.7621,377269.0
2018-02-02 12:10:00,10.76,10.77,10.74,10.75,1418156.0,7.7621,7.7693,7.7477,7.7549,1418156.0
2018-02-02 12:20:00,10.75,10.75,10.72,10.73,1367644.0,7.7549,7.7549,7.7333,7.7405,1367644.0
2018-02-02 12:30:00,10.74,10.75,10.73,10.74,882052.0,7.7477,7.7549,7.7405,7.7477,882052.0
2018-02-02 12:40:00,10.74,10.74,10.72,10.72,578672.0,7.7477,7.7477,7.7333,7.7333,578672.0
2018-02-02 12:50:00,10.73,10.73,10.71,10.72,983672.0,7.7405,7.7405,7.7261,7.7333,983672.0
2018-02-02 13:00:00,10.72,10.73,10.71,10.71,433791.0,7.7333,7.7405,7.7261,7.7261,433791.0
2018-02-02 13:10:00,10.71,10.73,10.71,10.72,630940.0,7.7261,7.7405,7.7261,7.7333,630940.0
2018-02-02 13:20:00,10.72,10.73,10.7,10.71,672494.0,7.7333,7.7405,7.7188,7.7261,672494.0
2018-02-02 13:30:00,10.7,10.71,10.7,10.71,493004.0,7.7188,7.7261,7.7188,7.7261,493004.0
2018-02-02 13:40:00,10.7,10.71,10.69,10.7,1444549.0,7.7188,7.7261,7.7116,7.7188,1444549.0
2018-02-02 13:50:00,10.7,10.71,10.69,10.7,704781.0,7.7188,7.7261,7.7116,7.7188,704781.0
2018-02-02 14:00:00,10.71,10.71,10.67,10.7,2908314.0,7.7261,7.7261,7.6972,7.7188,2908314.0
2018-02-02 14:10:00,10.7,10.7,10.66,10.68,1109680.0,7.7188,7.7188,7.69,7.7044,1109680.0
2018-02-02 14:20:00,10.68,10.68,10.62,10.63,2156078.0,7.7044,7.7044,7.6611,7.6684,2156078.0
2018-02-02 14:30:00,10.63,10.66,10.63,10.65,937860.0,7.6684,7.69,7.6684,7.6828,937860.0
2018-02-02 14:40:00,10.65,10.68,10.64,10.67,2284992.0,7.6828,7.7044,7.6756,7.6972,2284992.0
2018-02-02 14:50:00,10.68,10.68,10.66,10.68,1305081.0,7.7044,7.7044,7.69,7.7044,1305081.0
2018-02-02 15:00:00,10.68,10.69,10.64,10.65,2538366.0,7.7044,7.7116,7.6756,7.6828,2538366.0
2018-02-02 15:10:00,10.66,10.76,10.65,10.74,3692901.0,7.69,7.7621,7.6828,7.7477,3692901.0
2018-02-02 15:20:00,10.74,10.77,10.72,10.76,2146249.0,7.7477,7.7693,7.7333,7.7621,2146249.0
2018-02-02 15:30:00,10.76,10.76,10.74,10.75,1474889.0,7.7621,7.7621,7.7477,7.7549,1474889.0
2018-02-02 15:40:00,10.75,10.76,10.73,10.75,2425150.0,7.7549,7.7621,7.7405,7.7549,2425150.0
2018-02-02 15:50:00,10.75,10.76,10.68,10.71,5798799.0,7.7549,7.7621,7.7044,7.7261,5798799.0
2018-02-05 09:30:00,10.78,10.78,10.69,10.78,2635523.0,7.7766,7.7766,7.7116,7.7766,2635523.0
2018-02-05 09:40:00,10.78,10.8,10.69,10.7,1948641.0,7.7766,7.791,7.7116,7.7188,1948641.0
2018-02-05 09:50:00,10.69,10.71,10.67,10.69,1510597.0,7.7116,7.7261,7.6972,7.7116,1510597.0
2018-02-05 10:00:00,10.69,10.7,10.66,10.68,1208188.0,7.7116,7.7188,7.69,7.7044,1208188.0
2018-02-05 10:10:00,10.67,10.69,10.67,10.67,966293.0,7.6972,7.7116,7.6972,7.6972,966293.0
2018-02-05 10:20:00,10.68,10.69,10.67,10.68,1491230.0,7.7044,7.7116,7.6972,7.7044,1491230.0
2018-02-05 10:30:00,10.68,10.68,10.65,10.66,1546906.0,7.7044,7.7044,7.6828,7.69,1546906.0
2018-02-05 10:40:00,10.66,10.69,10.64,10.68,1791849.0,7.69,7.7116,7.6756,7.7044,1791849.0
2018-02-05 10:50:00,10.68,10.69,10.66,10.68,1225910.0,7.7044,7.7116,7.69,7.7044,1225910.0
2018-02-05 11:00:00,10.68,10.68,10.65,10.65,966075.0,7.7044,7.7044,7.6828,7.6828,966075.0
2018-02-05 11:10:00,10.66,10.67,10.65,10.66,730985.0,7.69,7.6972,7.6828,7.69,730985.0
2018-02-05 11:20:00,10.66,10.67,10.65,10.66,1183063.0,7.69,7.6972,7.6828,7.69,1183063.0
2018-02-05 11:30:00,10.66,10.66,10.64,10.66,1378025.0,7.69,7.69,7.6756,7.69,1378025.0
2018-02-05 11:40:00,10.66,10.66,10.64,10.65,1372612.0,7.69,7.69,7.6756,7.6828,1372612.0
2018-02-05 11:50:00,10.64,10.65,10.63,10.65,1264722.0,7.6756,7.6828,7.6684,7.6828,1264722.0
2018-02-05 12:00:00,10.65,10.65,10.61,10.61,1767839.0,7.6828,7.6828,7.6539,7.6539,1767839.0
2018-02-05 12:10:00,10.61,10.62,10.6,10.61,1906424.0,7.6539,7.6611,7.6467,7.6539,1906424.0
2018-02-05 12:20:00,10.61,10.61,10.58,10.6,1872290.0,7.6539,7.6539,7.6323,7.6467,1872290.0
2018-02-05 12:30:00,10.59,10.61,10.58,10.6,778698.0,7.6395,7.6539,7.6323,7.6467,778698.0
2018-02-05 12:40:00,10.6,10.6,10.58,10.58,761705.0,7.6467,7.6467,7.6323,7.6323,761705.0
2018-02-05 12:50:00,10.59,10.6,10.58,10.58,999704.0,7.6395,7.6467,7.6323,7.6323,999704.0
2018-02-05 13:00:00,10.58,10.59,10.53,10.53,1776593.0,7.6323,7.6395,7.5962,7.5962,1776593.0
2018-02-05 13:10:00,10.54,10.54,10.52,10.52,1839863.0,7.6034,7.6034,7.589,7.589,1839863.0
2018-02-05 13:20:00,10.52,10.55,10.51,10.53,1894157.0,7.589,7.6106,7.5818,7.5962,1894157.0
2018-02-05 13:30:00,10.54,10.54,10.5,10.5,1706350.0,7.6034,7.6034,7.5746,7.5746,1706350.0
2018-02-05 13:40:00,10.5,10.53,10.5,10.52,1686296.0,7.5746,7.5962,7.5746,7.589,1686296.0
2018-02-05 13:50:00,10.52,10.55,10.51,10.55,1231491.0,7.589,7.6106,7.5818,7.6106,1231491.0
2018-02-05 14:00:00,10.55,10.55,10.51,10.52,1145036.0,7.6106,7.6106,7.5818,7.589,1145036.0
2018-02-05 14:10:00,10.52,10.54,10.51,10.53,1302570.0,7.589,7.6034,7.5818,7.5962,1302570.0
2018-02-05 14:20:00,10.53,10.53,10.5,10.51,1542177.0,7.5962,7.5962,7.5746,7.5818,1542177.0
2018-02-05 14:30:00,10.51,10.52,10.5,10.51,1827761.0,7.5818,7.589,7.5746,7.5818,1827761.0
2018-02-05 14:40:00,10.51,10.52,10.49,10.5,2987770.0,7.5818,7.589,7.5674,7.5746,2987770.0
2018-02-05 14:50:00,10.5,10.5,10.47,10.47,3602985.0,7.5746,7.5746,7.5529,7.5529,3602985.0
2018-02-05 15:00:00,10.47,10.48,10.4,10.41,4562169.0,7.5529,7.5601,7.5024,7.5096,4562169.0
2018-02-05 15:10:00,10.4,10.45,10.35,10.4,6097173.0,7.5024,7.5385,7.4664,7.5024,6097173.0
2018-02-05 15:20:00,10.4,10.42,10.36,10.4,3188209.0,7.5024,7.5169,7.4736,7.5024,3188209.0
2018-02-05 15:30:00,10.41,10.41,10.35,10.35,4369867.0,7.5096,7.5096,7.4664,7.4664,4369867.0
2018-02-05 15:40:00,10.35,10.36,10.25,10.26,6105008.0,7.4664,7.4736,7.3942,7.4014,6105008.0
2018-02-05 15:50:00,10.25,10.31,10.24,10.25,9754635.0,7.3942,7.4375,7.387,7.3942,9754635.0
2018-02-06 09:30:00,10.27,10.45,10.19,10.4,6096359.0,7.4087,7.5385,7.3509,7.5024,6096359.0
2018-02-06 09:40:00,10.39,10.49,10.33,10.49,4731752.0,7.4952,7.5674,7.4519,7.5674,4731752.0
2018-02-06 09:50:00,10.49,10.67,10.45,10.5,4977081.0,7.5674,7.6972,7.5385,7.5746,4977081.0
2018-02-06 10:00:00,10.49,10.66,10.44,10.6,3624991.0,7.5674,7.69,7.5313,7.6467,3624991.0
2018-02-06 10:10:00,10.6,10.64,10.47,10.53,2665351.0,7.6467,7.6756,7.5529,7.5962,2665351.0
2018-02-06 10:20:00,10.53,10.55,10.46,10.5,3675116.0,7.5962,7.6106,7.5457,7.5746,3675116.0
2018-02-06 10:30:00,10.51,10.52,10.42,10.47,2963910.0,7.5818,7.589,7.5169,7.5529,2963910.0
2018-02-06 10:40:00,10.46,10.55,10.42,10.51,3281259.0,7.5457,7.6106,7.5169,7.5818,3281259.0
2018-02-06 10:50:00,10.51,10.57,10.41,10.43,3882497.0,7.5818,7.6251,7.5096,7.5241,3882497.0
2018-02-06 11:00:00,10.43,10.46,10.38,10.43,3465386.0,7.5241,7.5457,7.488,7.5241,3465386.0
2018-02-06 11:10:00,10.43,10.5,10.39,10.49,2039663.0,7.5241,7.5746,7.4952,7.5674,2039663.0
2018-02-06 11:20:00,10.49,10.5,10.45,10.48,1826896.0,7.5674,7.5746,7.5385,7.5601,1826896.0
2018-02-06 11:30:00,10.48,10.49,10.45,10.49,1328751.0,7.5601,7.5674,7.5385,7.5674,1328751.0
2018-02-06 11:40:00,10.49,10.51,10.48,10.51,1422797.0,7.5674,7.5818,7.5601,7.5818,1422797.0
2018-02-06 11:50:00,10.51,10.57,10.5,10.51,1779314.0,7.5818,7.6251,7.5746,7.5818,1779314.0
2018-02-06 12:00:00,10.5,10.61,10.5,10.59,2592213.0,7.5746,7.6539,7.5746,7.6395,2592213.0
2018-02-06 12:10:00,10.59,10.62,10.56,10.58,1396413.0,7.6395,7.6611,7.6179,7.6323,1396413.0
2018-02-06 12:20:00,10.59,10.64,10.57,10.63,982783.0,7.6395,7.6756,7.6251,7.6684,982783.0
2018-02-06 12:30:00,10.63,10.66,10.59,10.66,1686220.0,7.6684,7.69,7.6395,7.69,1686220.0
2018-02-06 12:40:00,10.66,10.66,10.58,10.6,1202172.0,7.69,7.69,7.6323,7.6467,1202172.0
2018-02-06 12:50:00,10.6,10.61,10.53,10.57,1375136.0,7.6467,7.6539,7.5962,7.6251,1375136.0
2018-02-06 13:00:00,10.56,10.58,10.51,10.52,1108395.0,7.6179,7.6323,7.5818,7.589,1108395.0
2018-02-06 13:10:00,10.52,10.59,10.51,10.59,971171.0,7.589,7.6395,7.5818,7.6395,971171.0
2018-02-06 13:20:00,10.58,10.59,10.55,10.55,704769.0,7.6323,7.6395,7.6106,7.6106,704769.0
2018-02-06 13:30:00,10.55,10.58,10.52,10.56,958489.0,7.6106,7.6323,7.589,7.6179,958489.0
2018-02-06 13:40:00,10.57,10.57,10.52,10.53,964443.0,7.6251,7.6251,7.589,7.5962,964443.0
2018-02-06 13:50:00,10.54,10.54,10.51,10.52,984276.0,7.6034,7.6034,7.5818,7.589,984276.0
2018-02-06 14:00:00,10.53,10.54,10.51,10.51,743495.0,7.5962,7.6034,7.5818,7.5818,743495.0
2018-02-06 14:10:00,10.51,10.54,10.5,10.51,1568710.0,7.5818,7.6034,7.5746,7.5818,1568710.0
2018-02-06 14:20:00,10.5,10.52,10.48,10.51,1584823.0,7.5746,7.589,7.5601,7.5818,1584823.0
2018-02-06 14:30:00,10.51,10.56,10.5,10.51,1445321.0,7.5818,7.6179,7.5746,7.5818,1445321.0
2018-02-06 14:40:00,10.52,10.6,10.51,10.6,1895459.0,7.589,7.6467,7.5818,7.6467,1895459.0
2018-02-06 14:50:00,10.6,10.69,10.59,10.69,1862269.0,7.6467,7.7116,7.6395,7.7116,1862269.0
2018-02-06 15:00:00,10.69,10.78,10.68,10.78,2189040.0,7.7116,7.7766,7.7044,7.7766,2189040.0
2018-02-06 15:10:00,10.78,10.79,10.66,10.68,2393848.0,7.7766,7.7838,7.69,7.7044,2393848.0
2018-02-06 15:20:00,10.68,10.78,10.66,10.77,2315460.0,7.7044,7.7766,7.69,7.7693,2315460.0
2018-02-06 15:30:00,10.77,10.79,10.72,10.78,2900244.0,7.7693,7.7838,7.7333,7.7766,2900244.0
2018-02-06 15:40:00,10.78,10.79,10.68,10.71,2967320.0,7.7766,7.7838,7.7044,7.7261,2967320.0
2018-02-06 15:50:00,10.71,10.79,10.68,10.76,8183757.0,7.7261,7.7838,7.7044,7.7621,8183757.0
2018-02-07 09:30:00,10.75,10.92,10.7,10.9,3433295.0,7.7549,7.8776,7.7188,7.8631,3433295.0
2018-02-07 09:40:00,10.89,10.98,10.89,10.92,3817448.0,7.8559,7.9208,7.8559,7.8776,3817448.0
2018-02-07 09:50:00,10.92,10.99,10.9,10.98,2763069.0,7.8776,7.9281,7.8631,7.9208,2763069.0
2018-02-07 10:00:00,10.98,10.99,10.94,10.98,2181785.0,7.9208,7.9281,7.892,7.9208,2181785.0
2018-02-07 10:10:00,10.97,10.98,10.94,10.95,2499634.0,7.9136,7.9208,7.892,7.8992,2499634.0
2018-02-07 10:20:00,10.96,10.97,10.93,10.95,1718109.0,7.9064,7.9136,7.8848,7.8992,1718109.0
2018-02-07 10:30:00,10.96,10.97,10.92,10.93,1738075.0,7.9064,7.9136,7.8776,7.8848,1738075.0
2018-02-07 10:40:00,10.93,10.94,10.91,10.93,1114065.0,7.8848,7.892,7.8703,7.8848,1114065.0
2018-02-07 10:50:00,10.93,10.95,10.91,10.92,1578466.0,7.8848,7.8992,7.8703,7.8776,1578466.0
2018-02-07 11:00:00,10.92,10.96,10.9,10.95,1194442.0,7.8776,7.9064,7.8631,7.8992,1194442.0
2018-02-07 11:10:00,10.96,11.0,10.94,10.96,1899972.0,7.9064,7.9353,7.892,7.9064,1899972.0
2018-02-07 11:20:00,10.95,10.97,10.94,10.95,1204364.0,7.8992,7.9136,7.892,7.8992,1204364.0
2018-02-07 11:30:00,10.94,10.97,10.92,10.97,1285268.0,7.892,7.9136,7.8776,7.9136,1285268.0
2018-02-07 11:40:00,10.97,10.99,10.95,10.97,1106662.0,7.9136,7.9281,7.8992,7.9136,1106662.0
2018-02-07 11:50:00,10.98,11.03,10.96,11.03,2391189.0,7.9208,7.9569,7.9064,7.9569,2391189.0
2018-02-07 12:00:00,11.03,11.04,10.97,10.97,1216085.0,7.9569,7.9641,7.9136,7.9136,1216085.0
2018-02-07 12:10:00,10.97,11.0,10.97,10.98,1005258.0,7.9136,7.9353,7.9136,7.9208,1005258.0
2018-02-07 12:20:00,10.98,11.03,10.97,11.03,1247458.0,7.9208,7.9569,7.9136,7.9569,1247458.0
2018-02-07 12:30:00,11.03,11.03,10.97,10.98,758297.0,7.9569,7.9569,7.9136,7.9208,758297.0
2018-02-07 12:40:00,10.97,11.01,10.97,10.98,891045.0,7.9136,7.9425,7.9136,7.9208,891045.0
2018-02-07 12:50:00,10.97,11.0,10.96,10.96,1150206.0,7.9136,7.9353,7.9064,7.9064,1150206.0
2018-02-07 13:00:00,10.96,10.99,10.92,10.93,3572630.0,7.9064,7.9281,7.8776,7.8848,3572630.0
2018-02-07 13:10:00,10.93,10.94,10.89,10.92,2178632.0,7.8848,7.892,7.8559,7.8776,2178632.0
2018-02-07 13:20:00,10.92,10.92,10.86,10.88,1273096.0,7.8776,7.8776,7.8343,7.8487,1273096.0
2018-02-07 13:30:00,10.88,10.9,10.84,10.88,884645.0,7.8487,7.8631,7.8198,7.8487,884645.0
2018-02-07 13:40:00,10.88,10.92,10.87,10.87,675869.0,7.8487,7.8776,7.8415,7.8415,675869.0
2018-02-07 13:50:00,10.87,10.88,10.82,10.85,1054746.0,7.8415,7.8487,7.8054,7.8271,1054746.0
2018-02-07 14:00:00,10.85,10.85,10.77,10.79,1613219.0,7.8271,7.8271,7.7693,7.7838,1613219.0
2018-02-07 14:10:00,10.79,10.84,10.78,10.84,831694.0,7.7838,7.8198,7.7766,7.8198,831694.0
2018-02-07 14:20:00,10.84,10.86,10.81,10.86,800159.0,7.8198,7.8343,7.7982,7.8343,800159.0
2018-02-07 14:30:00,10.85,10.87,10.83,10.84,1457391.0,7.8271,7.8415,7.8126,7.8198,1457391.0
2018-02-07 14:40:00,10.84,10.85,10.81,10.82,677661.0,7.8198,7.8271,7.7982,7.8054,677661.0
2018-02-07 14:50:00,10.81,10.84,10.78,10.84,1030007.0,7.7982,7.8198,7.7766,7.8198,1030007.0
2018-02-07 15:00:00,10.83,10.86,10.82,10.84,885319.0,7.8126,7.8343,7.8054,7.8198,885319.0
2018-02-07 15:10:00,10.85,10.88,10.84,10.87,1159929.0,7.8271,7.8487,7.8198,7.8415,1159929.0
2018-02-07 15:20:00,10.87,10.89,10.84,10.88,872477.0,7.8415,7.8559,7.8198,7.8487,872477.0
2018-02-07 15:30:00,10.87,10.88,10.85,10.87,1474648.0,7.8415,7.8487,7.8271,7.8415,1474648.0
2018-02-07 15:40:00,10.87,10.88,10.79,10.8,1850601.0,7.8415,7.8487,7.7838,7.791,1850601.0
2018-02-07 15:50:00,10.8,10.82,10.76,10.76,3836836.0,7.791,7.8054,7.7621,7.7621,3836836.0
2018-02-08 09:30:00,10.79,10.86,10.72,10.74,2721701.0,7.7838,7.8343,7.7333,7.7477,2721701.0
2018-02-08 09:40:00,10.74,10.75,10.65,10.7,1686204.0,7.7477,7.7549,7.6828,7.7188,1686204.0
2018-02-08 09:50:00,10.7,10.75,10.68,10.7,1653183.0,7.7188,7.7549,7.7044,7.7188,1653183.0
2018-02-08 10:00:00,10.71,10.71,10.66,10.68,1314025.0,7.7261,7.7261,7.69,7.7044,1314025.0
2018-02-08 10:10:00,10.68,10.69,10.62,10.63,1159861.0,7.7044,7.7116,7.6611,7.6684,1159861.0
2018-02-08 10:20:00,10.63,10.66,10.61,10.62,1417680.0,7.6684,7.69,7.6539,7.6611,1417680.0
2018-02-08 10:30:00,10.61,10.69,10.61,10.69,1294560.0,7.6539,7.7116,7.6539,7.7116,1294560.0
2018-02-08 10:40:00,10.69,10.73,10.67,10.71,1620209.0,7.7116,7.7405,7.6972,7.7261,1620209.0
2018-02-08 10:50:00,10.7,10.71,10.65,10.66,1073866.0,7.7188,7.7261,7.6828,7.69,1073866.0
2018-02-08 11:00:00,10.67,10.69,10.63,10.63,1587405.0,7.6972,7.7116,7.6684,7.6684,1587405.0
2018-02-08 11:10:00,10.63,10.64,10.6,10.61,1793081.0,7.6684,7.6756,7.6467,7.6539,1793081.0
2018-02-08 11:20:00,10.61,10.63,10.56,10.57,1049311.0,7.6539,7.6684,7.6179,7.6251,1049311.0
2018-02-08 11:30:00,10.57,10.62,10.55,10.61,1687144.0,7.6251,7.6611,7.6106,7.6539,1687144.0
2018-02-08 11:40:00,10.6,10.61,10.56,10.58,1274350.0,7.6467,7.6539,7.6179,7.6323,1274350.0
2018-02-08 11:50:00,10.58,10.65,10.57,10.57,1260145.0,7.6323,7.6828,7.6251,7.6251,1260145.0
2018-02-08 12:00:00,10.57,10.59,10.55,10.56,827833.0,7.6251,7.6395,7.6106,7.6179,827833.0
2018-02-08 12:10:00,10.55,10.57,10.54,10.56,1308279.0,7.6106,7.6251,7.6034,7.6179,1308279.0
2018-02-08 12:20:00,10.55,10.56,10.5,10.52,1694676.0,7.6106,7.6179,7.5746,7.589,1694676.0
2018-02-08 12:30:00,10.52,10.53,10.5,10.53,1869378.0,7.589,7.5962,7.5746,7.5962,1869378.0
2018-02-08 12:40:00,10.53,10.56,10.51,10.52,1170185.0,7.5962,7.6179,7.5818,7.589,1170185.0
2018-02-08 12:50:00,10.52,10.52,10.45,10.49,2175890.0,7.589,7.589,7.5385,7.5674,2175890.0
2018-02-08 13:00:00,10.49,10.56,10.48,10.54,1592238.0,7.5674,7.6179,7.5601,7.6034,1592238.0
2018-02-08 13:10:00,10.54,10.6,10.53,10.58,1674161.0,7.6034,7.6467,7.5962,7.6323,1674161.0
2018-02-08 13:20:00,10.57,10.61,10.55,10.56,1071184.0,7.6251,7.6539,7.6106,7.6179,1071184.0
2018-02-08 13:30:00,10.55,10.65,10.54,10.64,1313280.0,7.6106,7.6828,7.6034,7.6756,1313280.0
2018-02-08 13:40:00,10.65,10.68,10.62,10.62,1497297.0,7.6828,7.7044,7.6611,7.6611,1497297.0
2018-02-08 13:50:00,10.62,10.67,10.61,10.66,1160666.0,7.6611,7.6972,7.6539,7.69,1160666.0
2018-02-08 14:00:00,10.66,10.67,10.6,10.62,1027226.0,7.69,7.6972,7.6467,7.6611,1027226.0
2018-02-08 14:10:00,10.62,10.64,10.6,10.62,1240616.0,7.6611,7.6756,7.6467,7.6611,1240616.0
2018-02-08 14:20:00,10.62,10.63,10.57,10.58,931502.0,7.6611,7.6684,7.6251,7.6323,931502.0
2018-02-08 14:30:00,10.58,10.58,10.54,10.57,1026555.0,7.6323,7.6323,7.6034,7.6251,1026555.0
2018-02-08 14:40:00,10.57,10.6,10.55,10.58,675910.0,7.6251,7.6467,7.6106,7.6323,675910.0
2018-02-08 14:50:00,10.58,10.58,10.52,10.54,842838.0,7.6323,7.6323,7.589,7.6034,842838.0
2018-02-08 15:00:00,10.53,10.57,10.52,10.53,1470348.0,7.5962,7.6251,7.589,7.5962,1470348.0
2018-02-08 15:10:00,10.53,10.54,10.5,10.52,1312397.0,7.5962,7.6034,7.5746,7.589,1312397.0
2018-02-08 15:20:00,10.52,10.58,10.5,10.54,1497121.0,7.589,7.6323,7.5746,7.6034,1497121.0
2018-02-08 15:30:00,10.54,10.56,10.5,10.51,1926303.0,7.6034,7.6179,7.5746,7.5818,1926303.0
2018-02-08 15:40:00,10.5,10.53,10.46,10.48,2883351.0,7.5746,7.5962,7.5457,7.5601,2883351.0
2018-02-08 15:50:00,10.47,10.48,10.42,10.43,6408339.0,7.5529,7.5601,7.5169,7.5241,6408339.0
2018-02-09 09:30:00,10.57,10.62,10.45,10.48,2659620.0,7.6251,7.6611,7.5385,7.5601,2659620.0
2018-02-09 09:40:00,10.48,10.57,10.45,10.53,1721260.0,7.5601,7.6251,7.5385,7.5962,1721260.0
2018-02-09 09:50:00,10.53,10.57,10.5,10.5,1201222.0,7.5962,7.6251,7.5746,7.5746,1201222.0
2018-02-09 10:00:00,10.51,10.52,10.45,10.46,996582.0,7.5818,7.589,7.5385,7.5457,996582.0
2018-02-09 10:10:00,10.46,10.49,10.46,10.48,935854.0,7.5457,7.5674,7.5457,7.5601,935854.0
2018-02-09 10:20:00,10.48,10.51,10.47,10.48,944527.0,7.5601,7.5818,7.5529,7.5601,944527.0
2018-02-09 10:30:00,10.47,10.49,10.44,10.44,1177988.0,7.5529,7.5674,7.5313,7.5313,1177988.0
2018-02-09 10:40:00,10.44,10.44,10.35,10.38,1947744.0,7.5313,7.5313,7.4664,7.488,1947744.0
2018-02-09 10:50:00,10.38,10.46,10.35,10.41,1510911.0,7.488,7.5457,7.4664,7.5096,1510911.0
2018-02-09 11:00:00,10.41,10.46,10.39,10.4,1686361.0,7.5096,7.5457,7.4952,7.5024,1686361.0
2018-02-09 11:10:00,10.39,10.41,10.35,10.38,985278.0,7.4952,7.5096,7.4664,7.488,985278.0
2018-02-09 11:20:00,10.37,10.4,10.37,10.37,919598.0,7.4808,7.5024,7.4808,7.4808,919598.0
2018-02-09 11:30:00,10.37,10.43,10.37,10.39,2215697.0,7.4808,7.5241,7.4808,7.4952,2215697.0
2018-02-09 11:40:00,10.4,10.4,10.31,10.32,1539121.0,7.5024,7.5024,7.4375,7.4447,1539121.0
2018-02-09 11:50:00,10.32,10.34,10.3,10.3,1127451.0,7.4447,7.4591,7.4303,7.4303,1127451.0
2018-02-09 12:00:00,10.3,10.32,10.25,10.25,1877296.0,7.4303,7.4447,7.3942,7.3942,1877296.0
2018-02-09 12:10:00,10.25,10.29,10.25,10.28,1856033.0,7.3942,7.4231,7.3942,7.4159,1856033.0
2018-02-09 12:20:00,10.27,10.32,10.24,10.25,1830224.0,7.4087,7.4447,7.387,7.3942,1830224.0
2018-02-09 12:30:00,10.25,10.29,10.24,10.25,1319315.0,7.3942,7.4231,7.387,7.3942,1319315.0
2018-02-09 12:40:00,10.25,10.27,10.24,10.25,850194.0,7.3942,7.4087,7.387,7.3942,850194.0
2018-02-09 12:50:00,10.25,10.34,10.24,10.34,1293050.0,7.3942,7.4591,7.387,7.4591,1293050.0
2018-02-09 13:00:00,10.34,10.34,10.27,10.27,1043173.0,7.4591,7.4591,7.4087,7.4087,1043173.0
2018-02-09 13:10:00,10.27,10.29,10.25,10.28,926815.0,7.4087,7.4231,7.3942,7.4159,926815.0
2018-02-09 13:20:00,10.28,10.29,10.25,10.26,1046814.0,7.4159,7.4231,7.3942,7.4014,1046814.0
2018-02-09 13:30:00,10.27,10.28,10.24,10.26,1504714.0,7.4087,7.4159,7.387,7.4014,1504714.0
2018-02-09 13:40:00,10.25,10.35,10.25,10.34,1330392.0,7.3942,7.4664,7.3942,7.4591,1330392.0
2018-02-09 13:50:00,10.34,10.42,10.34,10.37,1462521.0,7.4591,7.5169,7.4591,7.4808,1462521.0
2018-02-09 14:00:00,10.36,10.48,10.36,10.45,1283423.0,7.4736,7.5601,7.4736,7.5385,1283423.0
2018-02-09 14:10:00,10.46,10.5,10.41,10.48,1509125.0,7.5457,7.5746,7.5096,7.5601,1509125.0
2018-02-09 14:20:00,10.48,10.53,10.44,10.44,1451406.0,7.5601,7.5962,7.5313,7.5313,1451406.0
2018-02-09 14:30:00,10.45,10.47,10.4,10.45,1097137.0,7.5385,7.5529,7.5024,7.5385,1097137.0
2018-02-09 14:40:00,10.45,10.47,10.42,10.46,1216426.0,7.5385,7.5529,7.5169,7.5457,1216426.0
2018-02-09 14:50:00,10.45,10.48,10.41,10.42,799110.0,7.5385,7.5601,7.5096,7.5169,799110.0
2018-02-09 15:00:00,10.42,10.42,10.35,10.38,1632714.0,7.5169,7.5169,7.4664,7.488,1632714.0
2018-02-09 15:10:00,10.38,10.44,10.35,10.43,1350078.0,7.488,7.5313,7.4664,7.5241,1350078.0
2018-02-09 15:20:00,10.43,10.48,10.42,10.46,1371138.0,7.5241,7.5601,7.5169,7.5457,1371138.0
2018-02-09 15:30:00,10.47,10.51,10.45,10.49,1914647.0,7.5529,7.5818,7.5385,7.5674,1914647.0
2018-02-09 15:40:00,10.49,10.64,10.48,10.6,2812645.0,7.5674,7.6756,7.5601,7.6467,2812645.0
2018-02-09 15:50:00,10.61,10.62,10.51,10.53,4874362.0,7.6539,7.6611,7.5818,7.5962,4874362.0
2018-02-12 09:30:00,10.67,10.7,10.62,10.68,2162533.0,7.6972,7.7188,7.6611,7.7044,2162533.0
2018-02-12 09:40:00,10.68,10.71,10.65,10.65,1252294.0,7.7044,7.7261,7.6828,7.6828,1252294.0
2018-02-12 09:50:00,10.65,10.66,10.6,10.62,1409628.0,7.6828,7.69,7.6467,7.6611,1409628.0
2018-02-12 10:00:00,10.61,10.65,10.59,10.6,1195115.0,7.6539,7.6828,7.6395,7.6467,1195115.0
2018-02-12 10:10:00,10.6,10.61,10.57,10.58,773671.0,7.6467,7.6539,7.6251,7.6323,773671.0
2018-02-12 10:20:00,10.59,10.59,10.54,10.59,1224522.0,7.6395,7.6395,7.6034,7.6395,1224522.0
2018-02-12 10:30:00,10.59,10.64,10.56,10.6,908078.0,7.6395,7.6756,7.6179,7.6467,908078.0
2018-02-12 10:40:00,10.6,10.62,10.57,10.62,651910.0,7.6467,7.6611,7.6251,7.6611,651910.0
2018-02-12 10:50:00,10.62,10.63,10.59,10.61,573670.0,7.6611,7.6684,7.6395,7.6539,573670.0
2018-02-12 11:00:00,10.62,10.62,10.58,10.59,902982.0,7.6611,7.6611,7.6323,7.6395,902982.0
2018-02-12 11:10:00,10.6,10.63,10.59,10.62,589818.0,7.6467,7.6684,7.6395,7.6611,589818.0
2018-02-12 11:20:00,10.62,10.62,10.59,10.61,395821.0,7.6611,7.6611,7.6395,7.6539,395821.0
2018-02-12 11:30:00,10.61,10.62,10.58,10.59,738131.0,7.6539,7.6611,7.6323,7.6395,738131.0
2018-02-12 11:40:00,10.59,10.62,10.58,10.62,688762.0,7.6395,7.6611,7.6323,7.6611,688762.0
2018-02-12 11:50:00,10.62,10.64,10.6,10.64,591463.0,7.6611,7.6756,7.6467,7.6756,591463.0
2018-02-12 12:00:00,10.64,10.64,10.61,10.63,469118.0,7.6756,7.6756,7.6539,7.6684,469118.0
2018-02-12 12:10:00,10.63,10.68,10.62,10.66,1965397.0,7.6684,7.7044,7.6611,7.69,1965397.0
2018-02-12 12:20:00,10.66,10.67,10.63,10.65,695767.0,7.69,7.6972,7.6684,7.6828,695767.0
2018-02-12 12:30:00,10.64,10.65,10.63,10.65,561016.0,7.6756,7.6828,7.6684,7.6828,561016.0
2018-02-12 12:40:00,10.65,10.65,10.62,10.62,448518.0,7.6828,7.6828,7.6611,7.6611,448518.0
2018-02-12 12:50:00,10.62,10.64,10.62,10.63,472192.0,7.6611,7.6756,7.6611,7.6684,472192.0
2018-02-12 13:00:00,10.63,10.64,10.6,10.61,518197.0,7.6684,7.6756,7.6467,7.6539,518197.0
2018-02-12 13:10:00,10.6,10.63,10.6,10.61,665522.0,7.6467,7.6684,7.6467,7.6539,665522.0
2018-02-12 13:20:00,10.62,10.63,10.61,10.61,304144.0,7.6611,7.6684,7.6539,7.6539,304144.0
2018-02-12 13:30:00,10.62,10.62,10.61,10.62,153782.0,7.6611,7.6611,7.6539,7.6611,153782.0
2018-02-12 13:40:00,10.61,10.62,10.61,10.61,250907.0,7.6539,7.6611,7.6539,7.6539,250907.0
2018-02-12 13:50:00,10.62,10.68,10.61,10.67,1906268.0,7.6611,7.7044,7.6539,7.6972,1906268.0
2018-02-12 14:00:00,10.66,10.68,10.66,10.67,449133.0,7.69,7.7044,7.69,7.6972,449133.0
2018-02-12 14:10:00,10.67,10.67,10.64,10.65,342090.0,7.6972,7.6972,7.6756,7.6828,342090.0
2018-02-12 14:20:00,10.66,10.67,10.65,10.67,445888.0,7.69,7.6972,7.6828,7.6972,445888.0
2018-02-12 14:30:00,10.67,10.68,10.66,10.68,561328.0,7.6972,7.7044,7.69,7.7044,561328.0
2018-02-12 14:40:00,10.67,10.71,10.66,10.7,2615800.0,7.6972,7.7261,7.69,7.7188,2615800.0
2018-02-12 14:50:00,10.7,10.71,10.68,10.69,1095625.0,7.7188,7.7261,7.7044,7.7116,1095625.0
2018-02-12 15:00:00,10.69,10.75,10.69,10.74,1446263.0,7.7116,7.7549,7.7116,7.7477,1446263.0
2018-02-12 15:10:00,10.74,10.75,10.73,10.75,755924.0,7.7477,7.7549,7.7405,7.7549,755924.0
2018-02-12 15:20:00,10.74,10.82,10.74,10.75,2730924.0,7.7477,7.8054,7.7477,7.7549,2730924.0
2018-02-12 15:30:00,10.75,10.76,10.69,10.7,1603398.0,7.7549,7.7621,7.7116,7.7188,1603398.0
2018-02-12 15:40:00,10.71,10.73,10.65,10.69,2033977.0,7.7261,7.7405,7.6828,7.7116,2033977.0
2018-02-12 15:50:00,10.68,10.72,10.68,10.7,2936333.0,7.7044,7.7333,7.7044,7.7188,2936333.0
2018-02-13 09:30:00,10.63,10.69,10.58,10.65,1774132.0,7.6684,7.7116,7.6323,7.6828,1774132.0
2018-02-13 09:40:00,10.65,10.67,10.58,10.58,941856.0,7.6828,7.6972,7.6323,7.6323,941856.0
2018-02-13 09:50:00,10.58,10.59,10.55,10.57,1121762.0,7.6323,7.6395,7.6106,7.6251,1121762.0
2018-02-13 10:00:00,10.57,10.59,10.56,10.58,662736.0,7.6251,7.6395,7.6179,7.6323,662736.0
2018-02-13 10:10:00,10.57,10.6,10.57,10.58,1458516.0,7.6251,7.6467,7.6251,7.6323,1458516.0
2018-02-13 10:20:00,10.59,10.62,10.55,10.58,1916659.0,7.6395,7.6611,7.6106,7.6323,1916659.0
2018-02-13 10:30:00,10.59,10.59,10.54,10.58,1105840.0,7.6395,7.6395,7.6034,7.6323,1105840.0
2018-02-13 10:40:00,10.57,10.62,10.57,10.62,853559.0,7.6251,7.6611,7.6251,7.6611,853559.0
2018-02-13 10:50:00,10.62,10.63,10.59,10.62,664655.0,7.6611,7.6684,7.6395,7.6611,664655.0
2018-02-13 11:00:00,10.63,10.63,10.56,10.56,891616.0,7.6684,7.6684,7.6179,7.6179,891616.0
2018-02-13 11:10:00,10.57,10.59,10.56,10.59,577556.0,7.6251,7.6395,7.6179,7.6395,577556.0
2018-02-13 11:20:00,10.59,10.62,10.58,10.6,753604.0,7.6395,7.6611,7.6323,7.6467,753604.0
2018-02-13 11:30:00,10.59,10.62,10.58,10.6,711505.0,7.6395,7.6611,7.6323,7.6467,711505.0
2018-02-13 11:40:00,10.6,10.61,10.58,10.61,422176.0,7.6467,7.6539,7.6323,7.6539,422176.0
2018-02-13 11:50:00,10.61,10.61,10.58,10.59,702529.0,7.6539,7.6539,7.6323,7.6395,702529.0
2018-02-13 12:00:00,10.59,10.6,10.57,10.58,369508.0,7.6395,7.6467,7.6251,7.6323,369508.0
2018-02-13 12:10:00,10.58,10.59,10.56,10.56,481070.0,7.6323,7.6395,7.6179,7.6179,481070.0
2018-02-13 12:20:00,10.57,10.57,10.56,10.56,331184.0,7.6251,7.6251,7.6179,7.6179,331184.0
2018-02-13 12:30:00,10.56,10.58,10.55,10.56,1064529.0,7.6179,7.6323,7.6106,7.6179,1064529.0
2018-02-13 12:40:00,10.57,10.57,10.55,10.55,273230.0,7.6251,7.6251,7.6106,7.6106,273230.0
2018-02-13 12:50:00,10.55,10.56,10.55,10.55,319297.0,7.6106,7.6179,7.6106,7.6106,319297.0
2018-02-13 13:00:00,10.55,10.56,10.55,10.55,308863.0,7.6106,7.6179,7.6106,7.6106,308863.0
2018-02-13 13:10:00,10.55,10.58,10.54,10.57,904056.0,7.6106,7.6323,7.6034,7.6251,904056.0
2018-02-13 13:20:00,10.57,10.59,10.57,10.59,412073.0,7.6251,7.6395,7.6251,7.6395,412073.0
2018-02-13 13:30:00,10.59,10.59,10.57,10.59,443826.0,7.6395,7.6395,7.6251,7.6395,443826.0
2018-02-13 13:40:00,10.59,10.59,10.57,10.57,319718.0,7.6395,7.6395,7.6251,7.6251,319718.0
2018-02-13 13:50:00,10.57,10.58,10.55,10.56,448329.0,7.6251,7.6323,7.6106,7.6179,448329.0
2018-02-13 14:00:00,10.57,10.57,10.56,10.57,617279.0,7.6251,7.6251,7.6179,7.6251,617279.0
2018-02-13 14:10:00,10.57,10.6,10.56,10.58,838184.0,7.6251,7.6467,7.6179,7.6323,838184.0
2018-02-13 14:20:00,10.57,10.58,10.56,10.57,435898.0,7.6251,7.6323,7.6179,7.6251,435898.0
2018-02-13 14:30:00,10.57,10.57,10.55,10.55,673782.0,7.6251,7.6251,7.6106,7.6106,673782.0
2018-02-13 14:40:00,10.55,10.57,10.55,10.55,740796.0,7.6106,7.6251,7.6106,7.6106,740796.0
2018-02-13 14:50:00,10.55,10.57,10.54,10.54,893356.0,7.6106,7.6251,7.6034,7.6034,893356.0
2018-02-13 15:00:00,10.54,10.55,10.54,10.54,532908.0,7.6034,7.6106,7.6034,7.6034,532908.0
2018-02-13 15:10:00,10.54,10.57,10.53,10.56,1136535.0,7.6034,7.6251,7.5962,7.6179,1136535.0
2018-02-13 15:20:00,10.57,10.57,10.55,10.57,804661.0,7.6251,7.6251,7.6106,7.6251,804661.0
2018-02-13 15:30:00,10.57,10.59,10.55,10.59,734849.0,7.6251,7.6395,7.6106,7.6395,734849.0
2018-02-13 15:40:00,10.59,10.59,10.56,10.57,1125541.0,7.6395,7.6395,7.6179,7.6251,1125541.0
2018-02-13 15:50:00,10.57,10.59,10.56,10.59,3038686.0,7.6251,7.6395,7.6179,7.6395,3038686.0
2018-02-14 09:30:00,10.55,10.56,10.51,10.51,1073484.0,7.6106,7.6179,7.5818,7.5818,1073484.0
2018-02-14 09:40:00,10.52,10.53,10.5,10.52,850893.0,7.589,7.5962,7.5746,7.589,850893.0
2018-02-14 09:50:00,10.51,10.57,10.51,10.55,1407565.0,7.5818,7.6251,7.5818,7.6106,1407565.0
2018-02-14 10:00:00,10.54,10.59,10.52,10.58,776049.0,7.6034,7.6395,7.589,7.6323,776049.0
2018-02-14 10:10:00,10.58,10.61,10.56,10.59,586383.0,7.6323,7.6539,7.6179,7.6395,586383.0
2018-02-14 10:20:00,10.58,10.63,10.58,10.59,860824.0,7.6323,7.6684,7.6323,7.6395,860824.0
2018-02-14 10:30:00,10.59,10.63,10.57,10.63,665621.0,7.6395,7.6684,7.6251,7.6684,665621.0
2018-02-14 10:40:00,10.63,10.64,10.61,10.62,621887.0,7.6684,7.6756,7.6539,7.6611,621887.0
2018-02-14 10:50:00,10.62,10.64,10.6,10.61,730718.0,7.6611,7.6756,7.6467,7.6539,730718.0
2018-02-14 11:00:00,10.61,10.63,10.58,10.58,578343.0,7.6539,7.6684,7.6323,7.6323,578343.0
2018-02-14 11:10:00,10.59,10.64,10.58,10.63,685646.0,7.6395,7.6756,7.6323,7.6684,685646.0
2018-02-14 11:20:00,10.64,10.68,10.62,10.66,1029176.0,7.6756,7.7044,7.6611,7.69,1029176.0
2018-02-14 11:30:00,10.66,10.66,10.64,10.65,473431.0,7.69,7.69,7.6756,7.6828,473431.0
2018-02-14 11:40:00,10.66,10.67,10.62,10.62,751303.0,7.69,7.6972,7.6611,7.6611,751303.0
2018-02-14 11:50:00,10.63,10.65,10.62,10.64,379529.0,7.6684,7.6828,7.6611,7.6756,379529.0
2018-02-14 12:00:00,10.65,10.66,10.63,10.64,499093.0,7.6828,7.69,7.6684,7.6756,499093.0
2018-02-14 12:10:00,10.63,10.64,10.63,10.63,190155.0,7.6684,7.6756,7.6684,7.6684,190155.0
2018-02-14 12:20:00,10.63,10.67,10.62,10.67,386092.0,7.6684,7.6972,7.6611,7.6972,386092.0
2018-02-14 12:30:00,10.66,10.67,10.64,10.66,465969.0,7.69,7.6972,7.6756,7.69,465969.0
2018-02-14 12:40:00,10.66,10.66,10.64,10.65,185580.0,7.69,7.69,7.6756,7.6828,185580.0
2018-02-14 12:50:00,10.64,10.68,10.63,10.67,465968.0,7.6756,7.7044,7.6684,7.6972,465968.0
2018-02-14 13:00:00,10.67,10.68,10.66,10.67,394373.0,7.6972,7.7044,7.69,7.6972,394373.0
2018-02-14 13:10:00,10.67,10.68,10.66,10.66,434470.0,7.6972,7.7044,7.69,7.69,434470.0
2018-02-14 13:20:00,10.67,10.7,10.66,10.69,784222.0,7.6972,7.7188,7.69,7.7116,784222.0
2018-02-14 13:30:00,10.69,10.71,10.68,10.71,469863.0,7.7116,7.7261,7.7044,7.7261,469863.0
2018-02-14 13:40:00,10.71,10.72,10.7,10.71,347819.0,7.7261,7.7333,7.7188,7.7261,347819.0
2018-02-14 13:50:00,10.71,10.72,10.71,10.72,269921.0,7.7261,7.7333,7.7261,7.7333,269921.0
2018-02-14 14:00:00,10.71,10.73,10.71,10.71,429404.0,7.7261,7.7405,7.7261,7.7261,429404.0
2018-02-14 14:10:00,10.72,10.74,10.71,10.72,493487.0,7.7333,7.7477,7.7261,7.7333,493487.0
2018-02-14 14:20:00,10.72,10.72,10.7,10.71,532269.0,7.7333,7.7333,7.7188,7.7261,532269.0
2018-02-14 14:30:00,10.7,10.73,10.69,10.73,525091.0,7.7188,7.7405,7.7116,7.7405,525091.0
2018-02-14 14:40:00,10.72,10.73,10.7,10.71,385314.0,7.7333,7.7405,7.7188,7.7261,385314.0
2018-02-14 14:50:00,10.72,10.72,10.71,10.71,289561.0,7.7333,7.7333,7.7261,7.7261,289561.0
2018-02-14 15:00:00,10.72,10.74,10.71,10.72,529736.0,7.7333,7.7477,7.7261,7.7333,529736.0
2018-02-14 15:10:00,10.72,10.74,10.72,10.74,434045.0,7.7333,7.7477,7.7333,7.7477,434045.0
2018-02-14 15:20:00,10.73,10.74,10.72,10.74,749631.0,7.7405,7.7477,7.7333,7.7477,749631.0
2018-02-14 15:30:00,10.74,10.74,10.73,10.74,632406.0,7.7477,7.7477,7.7405,7.7477,632406.0
2018-02-14 15:40:00,10.74,10.75,10.72,10.75,948109.0,7.7477,7.7549,7.7333,7.7549,948109.0
2018-02-14 15:50:00,10.75,10.75,10.73,10.74,2655662.0,7.7549,7.7549,7.7405,7.7477,2655662.0
2018-02-15 09:30:00,10.8,10.8,10.74,10.78,1639221.0,7.791,7.791,7.7477,7.7766,1639221.0
2018-02-15 09:40:00,10.78,10.78,10.69,10.71,884881.0,7.7766,7.7766,7.7116,7.7261,884881.0
2018-02-15 09:50:00,10.71,10.72,10.68,10.71,1206814.0,7.7261,7.7333,7.7044,7.7261,1206814.0
2018-02-15 10:00:00,10.71,10.71,10.66,10.66,1093947.0,7.7261,7.7261,7.69,7.69,1093947.0
2018-02-15 10:10:00,10.67,10.7,10.66,10.68,883132.0,7.6972,7.7188,7.69,7.7044,883132.0
2018-02-15 10:20:00,10.68,10.72,10.67,10.71,767604.0,7.7044,7.7333,7.6972,7.7261,767604.0
2018-02-15 10:30:00,10.71,10.71,10.69,10.69,369880.0,7.7261,7.7261,7.7116,7.7116,369880.0
2018-02-15 10:40:00,10.69,10.71,10.68,10.71,732108.0,7.7116,7.7261,7.7044,7.7261,732108.0
2018-02-15 10:50:00,10.71,10.72,10.67,10.68,667107.0,7.7261,7.7333,7.6972,7.7044,667107.0
2018-02-15 11:00:00,10.67,10.69,10.65,10.65,861605.0,7.6972,7.7116,7.6828,7.6828,861605.0
2018-02-15 11:10:00,10.66,10.68,10.65,10.67,471324.0,7.69,7.7044,7.6828,7.6972,471324.0
2018-02-15 11:20:00,10.67,10.68,10.66,10.67,460830.0,7.6972,7.7044,7.69,7.6972,460830.0
2018-02-15 11:30:00,10.68,10.69,10.66,10.68,546371.0,7.7044,7.7116,7.69,7.7044,546371.0
2018-02-15 11:40:00,10.69,10.7,10.68,10.69,274853.0,7.7116,7.7188,7.7044,7.7116,274853.0
2018-02-15 11:50:00,10.69,10.69,10.66,10.68,466183.0,7.7116,7.7116,7.69,7.7044,466183.0
2018-02-15 12:00:00,10.68,10.68,10.65,10.66,411036.0,7.7044,7.7044,7.6828,7.69,411036.0
2018-02-15 12:10:00,10.66,10.66,10.65,10.66,188815.0,7.69,7.69,7.6828,7.69,188815.0
2018-02-15 12:20:00,10.66,10.66,10.65,10.66,251828.0,7.69,7.69,7.6828,7.69,251828.0
2018-02-15 12:30:00,10.66,10.67,10.65,10.67,408044.0,7.69,7.6972,7.6828,7.6972,408044.0
2018-02-15 12:40:00,10.67,10.67,10.66,10.67,189948.0,7.6972,7.6972,7.69,7.6972,189948.0
2018-02-15 12:50:00,10.66,10.67,10.65,10.65,320984.0,7.69,7.6972,7.6828,7.6828,320984.0
2018-02-15 13:00:00,10.66,10.67,10.65,10.67,460099.0,7.69,7.6972,7.6828,7.6972,460099.0
2018-02-15 13:10:00,10.67,10.68,10.66,10.67,432375.0,7.6972,7.7044,7.69,7.6972,432375.0
2018-02-15 13:20:00,10.67,10.67,10.66,10.67,422947.0,7.6972,7.6972,7.69,7.6972,422947.0
2018-02-15 13:30:00,10.66,10.67,10.64,10.65,665702.0,7.69,7.6972,7.6756,7.6828,665702.0
2018-02-15 13:40:00,10.64,10.66,10.64,10.65,367559.0,7.6756,7.69,7.6756,7.6828,367559.0
2018-02-15 13:50:00,10.66,10.66,10.64,10.64,243637.0,7.69,7.69,7.6756,7.6756,243637.0
2018-02-15 14:00:00,10.65,10.66,10.64,10.66,304438.0,7.6828,7.69,7.6756,7.69,304438.0
2018-02-15 14:10:00,10.66,10.66,10.64,10.65,336961.0,7.69,7.69,7.6756,7.6828,336961.0
2018-02-15 14:20:00,10.64,10.66,10.64,10.66,414777.0,7.6756,7.69,7.6756,7.69,414777.0
2018-02-15 14:30:00,10.66,10.66,10.65,10.66,335301.0,7.69,7.69,7.6828,7.69,335301.0
2018-02-15 14:40:00,10.66,10.71,10.65,10.71,940542.0,7.69,7.7261,7.6828,7.7261,940542.0
2018-02-15 14:50:00,10.71,10.71,10.69,10.71,648725.0,7.7261,7.7261,7.7116,7.7261,648725.0
2018-02-15 15:00:00,10.71,10.73,10.7,10.71,953768.0,7.7261,7.7405,7.7188,7.7261,953768.0
2018-02-15 15:10:00,10.71,10.73,10.71,10.72,605959.0,7.7261,7.7405,7.7261,7.7333,605959.0
2018-02-15 15:20:00,10.72,10.74,10.72,10.72,732338.0,7.7333,7.7477,7.7333,7.7333,732338.0
2018-02-15 15:30:00,10.72,10.73,10.7,10.72,858430.0,7.7333,7.7405,7.7188,7.7333,858430.0
2018-02-15 15:40:00,10.72,10.74,10.71,10.74,1146695.0,7.7333,7.7477,7.7261,7.7477,1146695.0
2018-02-15 15:50:00,10.74,10.76,10.73,10.76,2704695.0,7.7477,7.7621,7.7405,7.7621,2704695.0
2018-02-16 09:30:00,10.7,10.82,10.7,10.79,1963258.0,7.7188,7.8054,7.7188,7.7838,1963258.0
2018-02-16 09:40:00,10.79,10.79,10.74,10.76,632805.0,7.7838,7.7838,7.7477,7.7621,632805.0
2018-02-16 09:50:00,10.77,10.77,10.71,10.71,479963.0,7.7693,7.7693,7.7261,7.7261,479963.0
2018-02-16 10:00:00,10.72,10.74,10.71,10.74,669830.0,7.7333,7.7477,7.7261,7.7477,669830.0
2018-02-16 10:10:00,10.74,10.75,10.72,10.74,486126.0,7.7477,7.7549,7.7333,7.7477,486126.0
2018-02-16 10:20:00,10.75,10.76,10.73,10.75,510487.0,7.7549,7.7621,7.7405,7.7549,510487.0
2018-02-16 10:30:00,10.75,10.78,10.75,10.78,399682.0,7.7549,7.7766,7.7549,7.7766,399682.0
2018-02-16 10:40:00,10.77,10.79,10.77,10.77,486194.0,7.7693,7.7838,7.7693,7.7693,486194.0
2018-02-16 10:50:00,10.78,10.8,10.77,10.77,394295.0,7.7766,7.791,7.7693,7.7693,394295.0
2018-02-16 11:00:00,10.78,10.8,10.77,10.8,356514.0,7.7766,7.791,7.7693,7.791,356514.0
2018-02-16 11:10:00,10.79,10.81,10.79,10.79,524608.0,7.7838,7.7982,7.7838,7.7838,524608.0
2018-02-16 11:20:00,10.79,10.8,10.76,10.76,413320.0,7.7838,7.791,7.7621,7.7621,413320.0
2018-02-16 11:30:00,10.77,10.79,10.76,10.78,298650.0,7.7693,7.7838,7.7621,7.7766,298650.0
2018-02-16 11:40:00,10.78,10.8,10.78,10.79,269681.0,7.7766,7.791,7.7766,7.7838,269681.0
2018-02-16 11:50:00,10.8,10.81,10.77,10.79,938490.0,7.791,7.7982,7.7693,7.7838,938490.0
2018-02-16 12:00:00,10.78,10.79,10.7,10.71,1354400.0,7.7766,7.7838,7.7188,7.7261,1354400.0
2018-02-16 12:10:00,10.71,10.72,10.68,10.71,2056465.0,7.7261,7.7333,7.7044,7.7261,2056465.0
2018-02-16 12:20:00,10.71,10.71,10.64,10.65,1712561.0,7.7261,7.7261,7.6756,7.6828,1712561.0
2018-02-16 12:30:00,10.65,10.68,10.64,10.67,1273010.0,7.6828,7.7044,7.6756,7.6972,1273010.0
2018-02-16 12:40:00,10.68,10.68,10.55,10.55,3604998.0,7.7044,7.7044,7.6106,7.6106,3604998.0
2018-02-16 12:50:00,10.55,10.63,10.52,10.62,2313262.0,7.6106,7.6684,7.589,7.6611,2313262.0
2018-02-16 13:00:00,10.62,10.64,10.59,10.6,918274.0,7.6611,7.6756,7.6395,7.6467,918274.0
2018-02-16 13:10:00,10.59,10.6,10.57,10.58,979083.0,7.6395,7.6467,7.6251,7.6323,979083.0
2018-02-16 13:20:00,10.57,10.59,10.54,10.55,1236062.0,7.6251,7.6395,7.6034,7.6106,1236062.0
2018-02-16 13:30:00,10.55,10.59,10.54,10.58,1173957.0,7.6106,7.6395,7.6034,7.6323,1173957.0
2018-02-16 13:40:00,10.57,10.6,10.57,10.58,643011.0,7.6251,7.6467,7.6251,7.6323,643011.0
2018-02-16 13:50:00,10.57,10.59,10.57,10.58,681893.0,7.6251,7.6395,7.6251,7.6323,681893.0
2018-02-16 14:00:00,10.58,10.6,10.57,10.58,602607.0,7.6323,7.6467,7.6251,7.6323,602607.0
2018-02-16 14:10:00,10.59,10.59,10.56,10.57,580409.0,7.6395,7.6395,7.6179,7.6251,580409.0
2018-02-16 14:20:00,10.58,10.58,10.55,10.56,674909.0,7.6323,7.6323,7.6106,7.6179,674909.0
2018-02-16 14:30:00,10.56,10.59,10.55,10.59,721771.0,7.6179,7.6395,7.6106,7.6395,721771.0
2018-02-16 14:40:00,10.59,10.59,10.57,10.59,402657.0,7.6395,7.6395,7.6251,7.6395,402657.0
2018-02-16 14:50:00,10.59,10.62,10.57,10.62,680600.0,7.6395,7.6611,7.6251,7.6611,680600.0
2018-02-16 15:00:00,10.62,10.62,10.6,10.61,521864.0,7.6611,7.6611,7.6467,7.6539,521864.0
2018-02-16 15:10:00,10.61,10.61,10.6,10.61,258549.0,7.6539,7.6539,7.6467,7.6539,258549.0
2018-02-16 15:20:00,10.61,10.63,10.6,10.62,769992.0,7.6539,7.6684,7.6467,7.6611,769992.0
2018-02-16 15:30:00,10.62,10.63,10.59,10.61,839591.0,7.6611,7.6684,7.6395,7.6539,839591.0
2018-02-16 15:40:00,10.61,10.64,10.6,10.63,933839.0,7.6539,7.6756,7.6467,7.6684,933839.0
2018-02-16 15:50:00,10.64,10.64,10.62,10.62,2626931.0,7.6756,7.6756,7.6611,7.6611,2626931.0
2018-02-20 09:30:00,10.58,10.63,10.55,10.61,1422149.0,7.6323,7.6684,7.6106,7.6539,1422149.0
2018-02-20 09:40:00,10.61,10.66,10.6,10.66,644258.0,7.6539,7.69,7.6467,7.69,644258.0
2018-02-20 09:50:00,10.66,10.67,10.63,10.64,926071.0,7.69,7.6972,7.6684,7.6756,926071.0
2018-02-20 10:00:00,10.63,10.66,10.63,10.65,664427.0,7.6684,7.69,7.6684,7.6828,664427.0
2018-02-20 10:10:00,10.65,10.65,10.63,10.65,450691.0,7.6828,7.6828,7.6684,7.6828,450691.0
2018-02-20 10:20:00,10.65,10.66,10.62,10.63,612801.0,7.6828,7.69,7.6611,7.6684,612801.0
2018-02-20 10:30:00,10.62,10.64,10.61,10.63,517450.0,7.6611,7.6756,7.6539,7.6684,517450.0
2018-02-20 10:40:00,10.63,10.66,10.62,10.63,651741.0,7.6684,7.69,7.6611,7.6684,651741.0
2018-02-20 10:50:00,10.63,10.64,10.6,10.62,296616.0,7.6684,7.6756,7.6467,7.6611,296616.0
2018-02-20 11:00:00,10.62,10.63,10.61,10.63,348343.0,7.6611,7.6684,7.6539,7.6684,348343.0
2018-02-20 11:10:00,10.63,10.63,10.61,10.62,317968.0,7.6684,7.6684,7.6539,7.6611,317968.0
2018-02-20 11:20:00,10.61,10.65,10.61,10.64,921877.0,7.6539,7.6828,7.6539,7.6756,921877.0
2018-02-20 11:30:00,10.65,10.65,10.63,10.63,269062.0,7.6828,7.6828,7.6684,7.6684,269062.0
2018-02-20 11:40:00,10.63,10.65,10.63,10.64,609130.0,7.6684,7.6828,7.6684,7.6756,609130.0
2018-02-20 11:50:00,10.65,10.66,10.64,10.66,420448.0,7.6828,7.69,7.6756,7.69,420448.0
2018-02-20 12:00:00,10.66,10.66,10.63,10.64,494713.0,7.69,7.69,7.6684,7.6756,494713.0
2018-02-20 12:10:00,10.63,10.64,10.61,10.62,368453.0,7.6684,7.6756,7.6539,7.6611,368453.0
2018-02-20 12:20:00,10.62,10.63,10.61,10.61,389841.0,7.6611,7.6684,7.6539,7.6539,389841.0
2018-02-20 12:30:00,10.62,10.63,10.61,10.63,438052.0,7.6611,7.6684,7.6539,7.6684,438052.0
2018-02-20 12:40:00,10.63,10.64,10.62,10.64,408012.0,7.6684,7.6756,7.6611,7.6756,408012.0
2018-02-20 12:50:00,10.63,10.64,10.63,10.63,253923.0,7.6684,7.6756,7.6684,7.6684,253923.0
2018-02-20 13:00:00,10.63,10.64,10.6,10.6,296339.0,7.6684,7.6756,7.6467,7.6467,296339.0
2018-02-20 13:10:00,10.61,10.63,10.6,10.61,608547.0,7.6539,7.6684,7.6467,7.6539,608547.0
2018-02-20 13:20:00,10.62,10.62,10.6,10.61,374855.0,7.6611,7.6611,7.6467,7.6539,374855.0
2018-02-20 13:30:00,10.61,10.62,10.6,10.61,301114.0,7.6539,7.6611,7.6467,7.6539,301114.0
2018-02-20 13:40:00,10.62,10.63,10.61,10.63,352728.0,7.6611,7.6684,7.6539,7.6684,352728.0
2018-02-20 13:50:00,10.63,10.63,10.62,10.62,159350.0,7.6684,7.6684,7.6611,7.6611,159350.0
2018-02-20 14:00:00,10.63,10.64,10.6,10.61,448552.0,7.6684,7.6756,7.6467,7.6539,448552.0
2018-02-20 14:10:00,10.61,10.61,10.6,10.61,285278.0,7.6539,7.6539,7.6467,7.6539,285278.0
2018-02-20 14:20:00,10.61,10.62,10.6,10.6,520702.0,7.6539,7.6611,7.6467,7.6467,520702.0
2018-02-20 14:30:00,10.61,10.63,10.6,10.63,489588.0,7.6539,7.6684,7.6467,7.6684,489588.0
2018-02-20 14:40:00,10.63,10.63,10.61,10.63,479243.0,7.6684,7.6684,7.6539,7.6684,479243.0
2018-02-20 14:50:00,10.63,10.63,10.6,10.6,357232.0,7.6684,7.6684,7.6467,7.6467,357232.0
2018-02-20 15:00:00,10.61,10.62,10.58,10.59,1168835.0,7.6539,7.6611,7.6323,7.6395,1168835.0
2018-02-20 15:10:00,10.58,10.6,10.57,10.58,751890.0,7.6323,7.6467,7.6251,7.6323,751890.0
2018-02-20 15:20:00,10.59,10.59,10.56,10.59,678516.0,7.6395,7.6395,7.6179,7.6395,678516.0
2018-02-20 15:30:00,10.59,10.61,10.58,10.59,1065723.0,7.6395,7.6539,7.6323,7.6395,1065723.0
2018-02-20 15:40:00,10.59,10.61,10.59,10.61,1076157.0,7.6395,7.6539,7.6395,7.6539,1076157.0
2018-02-20 15:50:00,10.61,10.64,10.6,10.63,2154803.0,7.6539,7.6756,7.6467,7.6684,2154803.0
2018-02-21 09:30:00,10.65,10.71,10.65,10.69,1566049.0,7.6828,7.7261,7.6828,7.7116,1566049.0
2018-02-21 09:40:00,10.68,10.69,10.64,10.65,433952.0,7.7044,7.7116,7.6756,7.6828,433952.0
2018-02-21 09:50:00,10.65,10.65,10.62,10.65,607459.0,7.6828,7.6828,7.6611,7.6828,607459.0
2018-02-21 10:00:00,10.65,10.65,10.61,10.62,308886.0,7.6828,7.6828,7.6539,7.6611,308886.0
2018-02-21 10:10:00,10.62,10.66,10.61,10.66,809357.0,7.6611,7.69,7.6539,7.69,809357.0
2018-02-21 10:20:00,10.66,10.68,10.63,10.67,712176.0,7.69,7.7044,7.6684,7.6972,712176.0
2018-02-21 10:30:00,10.67,10.69,10.66,10.68,444267.0,7.6972,7.7116,7.69,7.7044,444267.0
2018-02-21 10:40:00,10.69,10.7,10.68,10.68,434975.0,7.7116,7.7188,7.7044,7.7044,434975.0
2018-02-21 10:50:00,10.69,10.69,10.67,10.68,440844.0,7.7116,7.7116,7.6972,7.7044,440844.0
2018-02-21 11:00:00,10.68,10.68,10.67,10.67,183927.0,7.7044,7.7044,7.6972,7.6972,183927.0
2018-02-21 11:10:00,10.67,10.68,10.66,10.68,448559.0,7.6972,7.7044,7.69,7.7044,448559.0
2018-02-21 11:20:00,10.68,10.72,10.67,10.71,987676.0,7.7044,7.7333,7.6972,7.7261,987676.0
2018-02-21 11:30:00,10.72,10.72,10.69,10.7,587542.0,7.7333,7.7333,7.7116,7.7188,587542.0
2018-02-21 11:40:00,10.71,10.73,10.7,10.73,994770.0,7.7261,7.7405,7.7188,7.7405,994770.0
2018-02-21 11:50:00,10.73,10.75,10.72,10.74,967392.0,7.7405,7.7549,7.7333,7.7477,967392.0
2018-02-21 12:00:00,10.74,10.74,10.72,10.74,550669.0,7.7477,7.7477,7.7333,7.7477,550669.0
2018-02-21 12:10:00,10.74,10.74,10.72,10.73,706217.0,7.7477,7.7477,7.7333,7.7405,706217.0
2018-02-21 12:20:00,10.74,10.74,10.71,10.72,436147.0,7.7477,7.7477,7.7261,7.7333,436147.0
2018-02-21 12:30:00,10.71,10.73,10.71,10.72,269939.0,7.7261,7.7405,7.7261,7.7333,269939.0
2018-02-21 12:40:00,10.72,10.73,10.7,10.71,435905.0,7.7333,7.7405,7.7188,7.7261,435905.0
2018-02-21 12:50:00,10.71,10.72,10.71,10.72,228679.0,7.7261,7.7333,7.7261,7.7333,228679.0
2018-02-21 13:00:00,10.71,10.72,10.7,10.7,447785.0,7.7261,7.7333,7.7188,7.7188,447785.0
2018-02-21 13:10:00,10.7,10.71,10.69,10.7,189864.0,7.7188,7.7261,7.7116,7.7188,189864.0
2018-02-21 13:20:00,10.69,10.7,10.68,10.68,330654.0,7.7116,7.7188,7.7044,7.7044,330654.0
2018-02-21 13:30:00,10.69,10.7,10.68,10.69,232899.0,7.7116,7.7188,7.7044,7.7116,232899.0
2018-02-21 13:40:00,10.69,10.7,10.66,10.69,726758.0,7.7116,7.7188,7.69,7.7116,726758.0
2018-02-21 13:50:00,10.69,10.69,10.68,10.68,137878.0,7.7116,7.7116,7.7044,7.7044,137878.0
2018-02-21 14:00:00,10.68,10.73,10.66,10.72,971308.0,7.7044,7.7405,7.69,7.7333,971308.0
2018-02-21 14:10:00,10.72,10.74,10.71,10.72,661053.0,7.7333,7.7477,7.7261,7.7333,661053.0
2018-02-21 14:20:00,10.72,10.74,10.7,10.7,874548.0,7.7333,7.7477,7.7188,7.7188,874548.0
2018-02-21 14:30:00,10.71,10.71,10.69,10.69,364961.0,7.7261,7.7261,7.7116,7.7116,364961.0
2018-02-21 14:40:00,10.7,10.71,10.67,10.68,554096.0,7.7188,7.7261,7.6972,7.7044,554096.0
2018-02-21 14:50:00,10.68,10.69,10.66,10.67,353152.0,7.7044,7.7116,7.69,7.6972,353152.0
2018-02-21 15:00:00,10.68,10.68,10.64,10.66,894239.0,7.7044,7.7044,7.6756,7.69,894239.0
2018-02-21 15:10:00,10.65,10.65,10.62,10.64,724439.0,7.6828,7.6828,7.6611,7.6756,724439.0
2018-02-21 15:20:00,10.65,10.66,10.62,10.66,1047306.0,7.6828,7.69,7.6611,7.69,1047306.0
2018-02-21 15:30:00,10.65,10.67,10.64,10.65,691319.0,7.6828,7.6972,7.6756,7.6828,691319.0
2018-02-21 15:40:00,10.65,10.65,10.61,10.61,1196038.0,7.6828,7.6828,7.6539,7.6539,1196038.0
2018-02-21 15:50:00,10.62,10.63,10.59,10.59,2837049.0,7.6611,7.6684,7.6395,7.6395,2837049.0
2018-02-22 09:30:00,10.6,10.64,10.56,10.62,1400792.0,7.6467,7.6756,7.6179,7.6611,1400792.0
2018-02-22 09:40:00,10.62,10.64,10.6,10.61,563940.0,7.6611,7.6756,7.6467,7.6539,563940.0
2018-02-22 09:50:00,10.61,10.63,10.59,10.63,829191.0,7.6539,7.6684,7.6395,7.6684,829191.0
2018-02-22 10:00:00,10.64,10.65,10.62,10.65,510296.0,7.6756,7.6828,7.6611,7.6828,510296.0
2018-02-22 10:10:00,10.65,10.66,10.61,10.61,412070.0,7.6828,7.69,7.6539,7.6539,412070.0
2018-02-22 10:20:00,10.61,10.64,10.6,10.63,312478.0,7.6539,7.6756,7.6467,7.6684,312478.0
2018-02-22 10:30:00,10.62,10.64,10.62,10.63,407490.0,7.6611,7.6756,7.6611,7.6684,407490.0
2018-02-22 10:40:00,10.63,10.64,10.62,10.63,468441.0,7.6684,7.6756,7.6611,7.6684,468441.0
2018-02-22 10:50:00,10.63,10.64,10.61,10.62,450209.0,7.6684,7.6756,7.6539,7.6611,450209.0
2018-02-22 11:00:00,10.62,10.64,10.62,10.63,499436.0,7.6611,7.6756,7.6611,7.6684,499436.0
2018-02-22 11:10:00,10.64,10.67,10.63,10.64,541985.0,7.6756,7.6972,7.6684,7.6756,541985.0
2018-02-22 11:20:00,10.64,10.67,10.64,10.67,258203.0,7.6756,7.6972,7.6756,7.6972,258203.0
2018-02-22 11:30:00,10.67,10.69,10.66,10.69,421954.0,7.6972,7.7116,7.69,7.7116,421954.0
2018-02-22 11:40:00,10.69,10.69,10.68,10.69,297907.0,7.7116,7.7116,7.7044,7.7116,297907.0
2018-02-22 11:50:00,10.68,10.73,10.67,10.72,1024969.0,7.7044,7.7405,7.6972,7.7333,1024969.0
2018-02-22 12:00:00,10.72,10.73,10.69,10.71,827381.0,7.7333,7.7405,7.7116,7.7261,827381.0
2018-02-22 12:10:00,10.71,10.72,10.7,10.71,233676.0,7.7261,7.7333,7.7188,7.7261,233676.0
2018-02-22 12:20:00,10.7,10.72,10.7,10.7,227801.0,7.7188,7.7333,7.7188,7.7188,227801.0
2018-02-22 12:30:00,10.7,10.71,10.68,10.69,543154.0,7.7188,7.7261,7.7044,7.7116,543154.0
2018-02-22 12:40:00,10.7,10.7,10.67,10.67,359984.0,7.7188,7.7188,7.6972,7.6972,359984.0
2018-02-22 12:50:00,10.67,10.68,10.64,10.64,502171.0,7.6972,7.7044,7.6756,7.6756,502171.0
2018-02-22 13:00:00,10.64,10.67,10.64,10.67,376257.0,7.6756,7.6972,7.6756,7.6972,376257.0
2018-02-22 13:10:00,10.66,10.67,10.63,10.63,411394.0,7.69,7.6972,7.6684,7.6684,411394.0
2018-02-22 13:20:00,10.63,10.64,10.61,10.63,631296.0,7.6684,7.6756,7.6539,7.6684,631296.0
2018-02-22 13:30:00,10.64,10.64,10.61,10.63,380886.0,7.6756,7.6756,7.6539,7.6684,380886.0
2018-02-22 13:40:00,10.63,10.63,10.61,10.62,427473.0,7.6684,7.6684,7.6539,7.6611,427473.0
2018-02-22 13:50:00,10.61,10.63,10.61,10.63,291434.0,7.6539,7.6684,7.6539,7.6684,291434.0
2018-02-22 14:00:00,10.62,10.63,10.62,10.63,260895.0,7.6611,7.6684,7.6611,7.6684,260895.0
2018-02-22 14:10:00,10.62,10.64,10.62,10.64,549932.0,7.6611,7.6756,7.6611,7.6756,549932.0
2018-02-22 14:20:00,10.64,10.66,10.63,10.66,338286.0,7.6756,7.69,7.6684,7.69,338286.0
2018-02-22 14:30:00,10.66,10.66,10.64,10.66,502729.0,7.69,7.69,7.6756,7.69,502729.0
2018-02-22 14:40:00,10.66,10.66,10.63,10.64,298273.0,7.69,7.69,7.6684,7.6756,298273.0
2018-02-22 14:50:00,10.63,10.64,10.6,10.61,631697.0,7.6684,7.6756,7.6467,7.6539,631697.0
2018-02-22 15:00:00,10.61,10.62,10.59,10.59,599105.0,7.6539,7.6611,7.6395,7.6395,599105.0
2018-02-22 15:10:00,10.59,10.62,10.59,10.62,547857.0,7.6395,7.6611,7.6395,7.6611,547857.0
2018-02-22 15:20:00,10.62,10.65,10.61,10.63,774187.0,7.6611,7.6828,7.6539,7.6684,774187.0
2018-02-22 15:30:00,10.63,10.64,10.61,10.63,1084827.0,7.6684,7.6756,7.6539,7.6684,1084827.0
2018-02-22 15:40:00,10.63,10.64,10.6,10.62,1002544.0,7.6684,7.6756,7.6467,7.6611,1002544.0
2018-02-22 15:50:00,10.61,10.64,10.61,10.63,2181916.0,7.6539,7.6756,7.6539,7.6684,2181916.0
2018-02-23 09:30:00,10.67,10.71,10.65,10.67,801288.0,7.6972,7.7261,7.6828,7.6972,801288.0
2018-02-23 09:40:00,10.67,10.69,10.67,10.68,203493.0,7.6972,7.7116,7.6972,7.7044,203493.0
2018-02-23 09:50:00,10.68,10.69,10.66,10.69,619173.0,7.7044,7.7116,7.69,7.7116,619173.0
2018-02-23 10:00:00,10.69,10.69,10.67,10.68,370970.0,7.7116,7.7116,7.6972,7.7044,370970.0
2018-02-23 10:10:00,10.68,10.68,10.63,10.65,362497.0,7.7044,7.7044,7.6684,7.6828,362497.0
2018-02-23 10:20:00,10.64,10.65,10.63,10.63,269891.0,7.6756,7.6828,7.6684,7.6684,269891.0
2018-02-23 10:30:00,10.63,10.64,10.62,10.64,236403.0,7.6684,7.6756,7.6611,7.6756,236403.0
2018-02-23 10:40:00,10.63,10.65,10.63,10.65,353701.0,7.6684,7.6828,7.6684,7.6828,353701.0
2018-02-23 10:50:00,10.65,10.67,10.63,10.65,355092.0,7.6828,7.6972,7.6684,7.6828,355092.0
2018-02-23 11:00:00,10.66,10.66,10.64,10.65,395321.0,7.69,7.69,7.6756,7.6828,395321.0
2018-02-23 11:10:00,10.65,10.66,10.63,10.64,442649.0,7.6828,7.69,7.6684,7.6756,442649.0
2018-02-23 11:20:00,10.65,10.65,10.64,10.64,218745.0,7.6828,7.6828,7.6756,7.6756,218745.0
2018-02-23 11:30:00,10.64,10.68,10.64,10.68,546015.0,7.6756,7.7044,7.6756,7.7044,546015.0
2018-02-23 11:40:00,10.67,10.68,10.66,10.67,185668.0,7.6972,7.7044,7.69,7.6972,185668.0
2018-02-23 11:50:00,10.66,10.67,10.66,10.67,319813.0,7.69,7.6972,7.69,7.6972,319813.0
2018-02-23 12:00:00,10.66,10.68,10.66,10.67,370147.0,7.69,7.7044,7.69,7.6972,370147.0
2018-02-23 12:10:00,10.68,10.68,10.67,10.68,142941.0,7.7044,7.7044,7.6972,7.7044,142941.0
2018-02-23 12:20:00,10.68,10.7,10.67,10.68,1015773.0,7.7044,7.7188,7.6972,7.7044,1015773.0
2018-02-23 12:30:00,10.68,10.69,10.66,10.67,336228.0,7.7044,7.7116,7.69,7.6972,336228.0
2018-02-23 12:40:00,10.66,10.67,10.65,10.65,134944.0,7.69,7.6972,7.6828,7.6828,134944.0
2018-02-23 12:50:00,10.66,10.66,10.65,10.66,119786.0,7.69,7.69,7.6828,7.69,119786.0
2018-02-23 13:00:00,10.66,10.66,10.65,10.65,137802.0,7.69,7.69,7.6828,7.6828,137802.0
2018-02-23 13:10:00,10.66,10.66,10.64,10.65,308786.0,7.69,7.69,7.6756,7.6828,308786.0
2018-02-23 13:20:00,10.64,10.66,10.64,10.65,511874.0,7.6756,7.69,7.6756,7.6828,511874.0
2018-02-23 13:30:00,10.65,10.66,10.65,10.65,185911.0,7.6828,7.69,7.6828,7.6828,185911.0
2018-02-23 13:40:00,10.65,10.67,10.65,10.66,406287.0,7.6828,7.6972,7.6828,7.69,406287.0
2018-02-23 13:50:00,10.66,10.66,10.65,10.66,203178.0,7.69,7.69,7.6828,7.69,203178.0
2018-02-23 14:00:00,10.65,10.67,10.65,10.65,282539.0,7.6828,7.6972,7.6828,7.6828,282539.0
2018-02-23 14:10:00,10.66,10.66,10.65,10.66,222244.0,7.69,7.69,7.6828,7.69,222244.0
2018-02-23 14:20:00,10.65,10.67,10.65,10.67,343898.0,7.6828,7.6972,7.6828,7.6972,343898.0
2018-02-23 14:30:00,10.66,10.67,10.65,10.65,412686.0,7.69,7.6972,7.6828,7.6828,412686.0
2018-02-23 14:40:00,10.65,10.67,10.65,10.67,445054.0,7.6828,7.6972,7.6828,7.6972,445054.0
2018-02-23 14:50:00,10.67,10.68,10.66,10.68,377812.0,7.6972,7.7044,7.69,7.7044,377812.0
2018-02-23 15:00:00,10.67,10.69,10.67,10.69,431989.0,7.6972,7.7116,7.6972,7.7116,431989.0
2018-02-23 15:10:00,10.68,10.69,10.66,10.66,655188.0,7.7044,7.7116,7.69,7.69,655188.0
2018-02-23 15:20:00,10.67,10.68,10.66,10.67,431448.0,7.6972,7.7044,7.69,7.6972,431448.0
2018-02-23 15:30:00,10.67,10.68,10.66,10.66,537303.0,7.6972,7.7044,7.69,7.69,537303.0
2018-02-23 15:40:00,10.67,10.68,10.66,10.67,807160.0,7.6972,7.7044,7.69,7.6972,807160.0
2018-02-23 15:50:00,10.68,10.7,10.67,10.7,1831532.0,7.7044,7.7188,7.6972,7.7188,1831532.0
2018-02-26 09:30:00,10.74,10.77,10.7,10.77,1605739.0,7.7477,7.7693,7.7188,7.7693,1605739.0
2018-02-26 09:40:00,10.77,10.8,10.73,10.73,1682701.0,7.7693,7.791,7.7405,7.7405,1682701.0
2018-02-26 09:50:00,10.74,10.76,10.72,10.76,514312.0,7.7477,7.7621,7.7333,7.7621,514312.0
2018-02-26 10:00:00,10.76,10.76,10.74,10.75,538379.0,7.7621,7.7621,7.7477,7.7549,538379.0
2018-02-26 10:10:00,10.75,10.77,10.75,10.77,487146.0,7.7549,7.7693,7.7549,7.7693,487146.0
2018-02-26 10:20:00,10.76,10.77,10.74,10.74,363861.0,7.7621,7.7693,7.7477,7.7477,363861.0
2018-02-26 10:30:00,10.74,10.76,10.74,10.76,583259.0,7.7477,7.7621,7.7477,7.7621,583259.0
2018-02-26 10:40:00,10.75,10.76,10.74,10.75,194611.0,7.7549,7.7621,7.7477,7.7549,194611.0
2018-02-26 10:50:00,10.75,10.75,10.74,10.75,245295.0,7.7549,7.7549,7.7477,7.7549,245295.0
2018-02-26 11:00:00,10.75,10.76,10.73,10.76,382760.0,7.7549,7.7621,7.7405,7.7621,382760.0
2018-02-26 11:10:00,10.75,10.76,10.74,10.76,391426.0,7.7549,7.7621,7.7477,7.7621,391426.0
2018-02-26 11:20:00,10.76,10.76,10.74,10.75,418477.0,7.7621,7.7621,7.7477,7.7549,418477.0
2018-02-26 11:30:00,10.75,10.76,10.75,10.76,315158.0,7.7549,7.7621,7.7549,7.7621,315158.0
2018-02-26 11:40:00,10.76,10.76,10.75,10.76,194810.0,7.7621,7.7621,7.7549,7.7621,194810.0
2018-02-26 11:50:00,10.75,10.79,10.75,10.79,586478.0,7.7549,7.7838,7.7549,7.7838,586478.0
2018-02-26 12:00:00,10.79,10.79,10.77,10.79,323002.0,7.7838,7.7838,7.7693,7.7838,323002.0
2018-02-26 12:10:00,10.79,10.8,10.78,10.79,510138.0,7.7838,7.791,7.7766,7.7838,510138.0
2018-02-26 12:20:00,10.79,10.8,10.78,10.79,263102.0,7.7838,7.791,7.7766,7.7838,263102.0
2018-02-26 12:30:00,10.79,10.8,10.78,10.78,266738.0,7.7838,7.791,7.7766,7.7766,266738.0
2018-02-26 12:40:00,10.78,10.8,10.78,10.79,266754.0,7.7766,7.791,7.7766,7.7838,266754.0
2018-02-26 12:50:00,10.8,10.81,10.79,10.8,651802.0,7.791,7.7982,7.7838,7.791,651802.0
2018-02-26 13:00:00,10.81,10.81,10.8,10.81,224312.0,7.7982,7.7982,7.791,7.7982,224312.0
2018-02-26 13:10:00,10.81,10.81,10.8,10.8,124979.0,7.7982,7.7982,7.791,7.791,124979.0
2018-02-26 13:20:00,10.8,10.84,10.8,10.83,857948.0,7.791,7.8198,7.791,7.8126,857948.0
2018-02-26 13:30:00,10.83,10.87,10.82,10.87,710445.0,7.8126,7.8415,7.8054,7.8415,710445.0
2018-02-26 13:40:00,10.87,10.87,10.84,10.85,684171.0,7.8415,7.8415,7.8198,7.8271,684171.0
2018-02-26 13:50:00,10.85,10.86,10.84,10.86,411521.0,7.8271,7.8343,7.8198,7.8343,411521.0
2018-02-26 14:00:00,10.86,10.87,10.85,10.87,430256.0,7.8343,7.8415,7.8271,7.8415,430256.0
2018-02-26 14:10:00,10.87,10.87,10.86,10.87,372097.0,7.8415,7.8415,7.8343,7.8415,372097.0
2018-02-26 14:20:00,10.87,10.87,10.86,10.87,341949.0,7.8415,7.8415,7.8343,7.8415,341949.0
2018-02-26 14:30:00,10.86,10.87,10.85,10.85,361223.0,7.8343,7.8415,7.8271,7.8271,361223.0
2018-02-26 14:40:00,10.85,10.86,10.84,10.86,534624.0,7.8271,7.8343,7.8198,7.8343,534624.0
2018-02-26 14:50:00,10.85,10.88,10.85,10.87,560794.0,7.8271,7.8487,7.8271,7.8415,560794.0
2018-02-26 15:00:00,10.87,10.89,10.86,10.89,797861.0,7.8415,7.8559,7.8343,7.8559,797861.0
2018-02-26 15:10:00,10.88,10.9,10.88,10.9,370209.0,7.8487,7.8631,7.8487,7.8631,370209.0
2018-02-26 15:20:00,10.9,10.91,10.89,10.91,471936.0,7.8631,7.8703,7.8559,7.8703,471936.0
2018-02-26 15:30:00,10.9,10.94,10.9,10.94,846665.0,7.8631,7.892,7.8631,7.892,846665.0
2018-02-26 15:40:00,10.94,10.95,10.9,10.9,2302589.0,7.892,7.8992,7.8631,7.8631,2302589.0
2018-02-26 15:50:00,10.91,10.91,10.89,10.89,3141705.0,7.8703,7.8703,7.8559,7.8559,3141705.0
2018-02-27 09:30:00,10.93,10.95,10.89,10.94,1826011.0,7.8848,7.8992,7.8559,7.892,1826011.0
2018-02-27 09:40:00,10.94,10.98,10.94,10.96,1296701.0,7.892,7.9208,7.892,7.9064,1296701.0
2018-02-27 09:50:00,10.95,10.96,10.92,10.95,1537289.0,7.8992,7.9064,7.8776,7.8992,1537289.0
2018-02-27 10:00:00,10.95,10.99,10.94,10.99,661102.0,7.8992,7.9281,7.892,7.9281,661102.0
2018-02-27 10:10:00,10.99,10.99,10.95,10.96,602545.0,7.9281,7.9281,7.8992,7.9064,602545.0
2018-02-27 10:20:00,10.96,10.98,10.95,10.96,660104.0,7.9064,7.9208,7.8992,7.9064,660104.0
2018-02-27 10:30:00,10.96,10.97,10.92,10.93,588013.0,7.9064,7.9136,7.8776,7.8848,588013.0
2018-02-27 10:40:00,10.92,10.94,10.91,10.91,820264.0,7.8776,7.892,7.8703,7.8703,820264.0
2018-02-27 10:50:00,10.91,10.92,10.87,10.9,1211947.0,7.8703,7.8776,7.8415,7.8631,1211947.0
2018-02-27 11:00:00,10.9,10.92,10.88,10.92,459252.0,7.8631,7.8776,7.8487,7.8776,459252.0
2018-02-27 11:10:00,10.92,10.94,10.91,10.91,430908.0,7.8776,7.892,7.8703,7.8703,430908.0
2018-02-27 11:20:00,10.91,10.92,10.9,10.91,540585.0,7.8703,7.8776,7.8631,7.8703,540585.0
2018-02-27 11:30:00,10.91,10.93,10.9,10.91,614403.0,7.8703,7.8848,7.8631,7.8703,614403.0
2018-02-27 11:40:00,10.9,10.91,10.87,10.88,1238979.0,7.8631,7.8703,7.8415,7.8487,1238979.0
2018-02-27 11:50:00,10.88,10.89,10.82,10.83,1050316.0,7.8487,7.8559,7.8054,7.8126,1050316.0
2018-02-27 12:00:00,10.83,10.86,10.81,10.86,753451.0,7.8126,7.8343,7.7982,7.8343,753451.0
2018-02-27 12:10:00,10.86,10.87,10.84,10.85,911376.0,7.8343,7.8415,7.8198,7.8271,911376.0
2018-02-27 12:20:00,10.85,10.85,10.81,10.85,875480.0,7.8271,7.8271,7.7982,7.8271,875480.0
2018-02-27 12:30:00,10.85,10.86,10.84,10.84,345200.0,7.8271,7.8343,7.8198,7.8198,345200.0
2018-02-27 12:40:00,10.84,10.85,10.82,10.83,442109.0,7.8198,7.8271,7.8054,7.8126,442109.0
2018-02-27 12:50:00,10.84,10.84,10.81,10.81,564654.0,7.8198,7.8198,7.7982,7.7982,564654.0
2018-02-27 13:00:00,10.81,10.82,10.78,10.8,810542.0,7.7982,7.8054,7.7766,7.791,810542.0
2018-02-27 13:10:00,10.8,10.81,10.77,10.77,492947.0,7.791,7.7982,7.7693,7.7693,492947.0
2018-02-27 13:20:00,10.77,10.79,10.76,10.76,850423.0,7.7693,7.7838,7.7621,7.7621,850423.0
2018-02-27 13:30:00,10.76,10.77,10.73,10.73,746797.0,7.7621,7.7693,7.7405,7.7405,746797.0
2018-02-27 13:40:00,10.74,10.76,10.72,10.74,511063.0,7.7477,7.7621,7.7333,7.7477,511063.0
2018-02-27 13:50:00,10.73,10.74,10.7,10.71,860122.0,7.7405,7.7477,7.7188,7.7261,860122.0
2018-02-27 14:00:00,10.71,10.72,10.69,10.7,1191572.0,7.7261,7.7333,7.7116,7.7188,1191572.0
2018-02-27 14:10:00,10.7,10.7,10.64,10.66,2505246.0,7.7188,7.7188,7.6756,7.69,2505246.0
2018-02-27 14:20:00,10.66,10.68,10.65,10.68,998185.0,7.69,7.7044,7.6828,7.7044,998185.0
2018-02-27 14:30:00,10.68,10.68,10.65,10.68,792142.0,7.7044,7.7044,7.6828,7.7044,792142.0
2018-02-27 14:40:00,10.68,10.68,10.63,10.63,1172927.0,7.7044,7.7044,7.6684,7.6684,1172927.0
2018-02-27 14:50:00,10.63,10.65,10.63,10.65,818883.0,7.6684,7.6828,7.6684,7.6828,818883.0
2018-02-27 15:00:00,10.65,10.65,10.62,10.62,1198678.0,7.6828,7.6828,7.6611,7.6611,1198678.0
2018-02-27 15:10:00,10.62,10.64,10.62,10.63,928459.0,7.6611,7.6756,7.6611,7.6684,928459.0
2018-02-27 15:20:00,10.63,10.64,10.6,10.63,1355216.0,7.6684,7.6756,7.6467,7.6684,1355216.0
2018-02-27 15:30:00,10.63,10.64,10.61,10.63,858783.0,7.6684,7.6756,7.6539,7.6684,858783.0
2018-02-27 15:40:00,10.63,10.63,10.61,10.63,1822238.0,7.6684,7.6684,7.6539,7.6684,1822238.0
2018-02-27 15:50:00,10.63,10.63,10.61,10.62,4147215.0,7.6684,7.6684,7.6539,7.6611,4147215.0
2018-02-28 09:30:00,10.67,10.69,10.57,10.62,3053904.0,7.6972,7.7116,7.6251,7.6611,3053904.0
2018-02-28 09:40:00,10.62,10.66,10.6,10.66,914553.0,7.6611,7.69,7.6467,7.69,914553.0
2018-02-28 09:50:00,10.66,10.73,10.64,10.72,1775060.0,7.69,7.7405,7.6756,7.7333,1775060.0
2018-02-28 10:00:00,10.72,10.75,10.72,10.74,1114559.0,7.7333,7.7549,7.7333,7.7477,1114559.0
2018-02-28 10:10:00,10.74,10.74,10.72,10.73,533681.0,7.7477,7.7477,7.7333,7.7405,533681.0
2018-02-28 10:20:00,10.74,10.78,10.73,10.78,1656601.0,7.7477,7.7766,7.7405,7.7766,1656601.0
2018-02-28 10:30:00,10.78,10.79,10.73,10.79,1449869.0,7.7766,7.7838,7.7405,7.7838,1449869.0
2018-02-28 10:40:00,10.79,10.79,10.73,10.74,953990.0,7.7838,7.7838,7.7405,7.7477,953990.0
2018-02-28 10:50:00,10.74,10.75,10.67,10.71,655983.0,7.7477,7.7549,7.6972,7.7261,655983.0
2018-02-28 11:00:00,10.71,10.71,10.66,10.66,502550.0,7.7261,7.7261,7.69,7.69,502550.0
2018-02-28 11:10:00,10.66,10.68,10.63,10.66,663600.0,7.69,7.7044,7.6684,7.69,663600.0
2018-02-28 11:20:00,10.66,10.69,10.65,10.68,557423.0,7.69,7.7116,7.6828,7.7044,557423.0
2018-02-28 11:30:00,10.68,10.68,10.63,10.64,571466.0,7.7044,7.7044,7.6684,7.6756,571466.0
2018-02-28 11:40:00,10.64,10.67,10.63,10.64,596405.0,7.6756,7.6972,7.6684,7.6756,596405.0
2018-02-28 11:50:00,10.65,10.67,10.64,10.67,348911.0,7.6828,7.6972,7.6756,7.6972,348911.0
2018-02-28 12:00:00,10.67,10.69,10.66,10.68,423309.0,7.6972,7.7116,7.69,7.7044,423309.0
2018-02-28 12:10:00,10.69,10.74,10.68,10.73,758143.0,7.7116,7.7477,7.7044,7.7405,758143.0
2018-02-28 12:20:00,10.72,10.73,10.7,10.7,530116.0,7.7333,7.7405,7.7188,7.7188,530116.0
2018-02-28 12:30:00,10.7,10.73,10.7,10.73,350997.0,7.7188,7.7405,7.7188,7.7405,350997.0
2018-02-28 12:40:00,10.72,10.75,10.71,10.75,355097.0,7.7333,7.7549,7.7261,7.7549,355097.0
2018-02-28 12:50:00,10.74,10.75,10.73,10.75,349595.0,7.7477,7.7549,7.7405,7.7549,349595.0
2018-02-28 13:00:00,10.75,10.75,10.71,10.71,330195.0,7.7549,7.7549,7.7261,7.7261,330195.0
2018-02-28 13:10:00,10.72,10.73,10.7,10.7,229866.0,7.7333,7.7405,7.7188,7.7188,229866.0
2018-02-28 13:20:00,10.7,10.71,10.69,10.69,468132.0,7.7188,7.7261,7.7116,7.7116,468132.0
2018-02-28 13:30:00,10.69,10.7,10.68,10.7,294522.0,7.7116,7.7188,7.7044,7.7188,294522.0
2018-02-28 13:40:00,10.7,10.7,10.66,10.67,355052.0,7.7188,7.7188,7.69,7.6972,355052.0
2018-02-28 13:50:00,10.67,10.7,10.65,10.69,484185.0,7.6972,7.7188,7.6828,7.7116,484185.0
2018-02-28 14:00:00,10.69,10.7,10.68,10.69,311424.0,7.7116,7.7188,7.7044,7.7116,311424.0
2018-02-28 14:10:00,10.69,10.7,10.67,10.7,487010.0,7.7116,7.7188,7.6972,7.7188,487010.0
2018-02-28 14:20:00,10.69,10.7,10.67,10.68,378416.0,7.7116,7.7188,7.6972,7.7044,378416.0
2018-02-28 14:30:00,10.68,10.68,10.66,10.66,446119.0,7.7044,7.7044,7.69,7.69,446119.0
2018-02-28 14:40:00,10.66,10.67,10.64,10.64,354944.0,7.69,7.6972,7.6756,7.6756,354944.0
2018-02-28 14:50:00,10.64,10.66,10.64,10.65,489384.0,7.6756,7.69,7.6756,7.6828,489384.0
2018-02-28 15:00:00,10.65,10.66,10.63,10.66,580738.0,7.6828,7.69,7.6684,7.69,580738.0
2018-02-28 15:10:00,10.66,10.66,10.63,10.63,932691.0,7.69,7.69,7.6684,7.6684,932691.0
2018-02-28 15:20:00,10.63,10.64,10.61,10.62,870101.0,7.6684,7.6756,7.6539,7.6611,870101.0
2018-02-28 15:30:00,10.62,10.64,10.61,10.64,965099.0,7.6611,7.6756,7.6539,7.6756,965099.0
2018-02-28 15:40:00,10.64,10.64,10.6,10.61,1594148.0,7.6756,7.6756,7.6467,7.6539,1594148.0
2018-02-28 15:50:00,10.61,10.62,10.6,10.6,3736269.0,7.6539,7.6611,7.6467,7.6467,3736269.0
2018-03-01 09:30:00,10.65,10.69,10.5,10.51,4426123.0,7.6828,7.7116,7.5746,7.5818,4426123.0
2018-03-01 09:40:00,10.51,10.52,10.46,10.47,2454323.0,7.5818,7.589,7.5457,7.5529,2454323.0
2018-03-01 09:50:00,10.48,10.52,10.47,10.51,1925736.0,7.5601,7.589,7.5529,7.5818,1925736.0
2018-03-01 10:00:00,10.52,10.59,10.51,10.58,2128420.0,7.589,7.6395,7.5818,7.6323,2128420.0
2018-03-01 10:10:00,10.57,10.58,10.52,10.53,1417537.0,7.6251,7.6323,7.589,7.5962,1417537.0
2018-03-01 10:20:00,10.53,10.54,10.52,10.53,909459.0,7.5962,7.6034,7.589,7.5962,909459.0
2018-03-01 10:30:00,10.53,10.6,10.52,10.57,1552333.0,7.5962,7.6467,7.589,7.6251,1552333.0
2018-03-01 10:40:00,10.56,10.59,10.55,10.57,1409769.0,7.6179,7.6395,7.6106,7.6251,1409769.0
2018-03-01 10:50:00,10.57,10.57,10.52,10.53,837969.0,7.6251,7.6251,7.589,7.5962,837969.0
2018-03-01 11:00:00,10.53,10.55,10.51,10.53,712795.0,7.5962,7.6106,7.5818,7.5962,712795.0
2018-03-01 11:10:00,10.53,10.53,10.48,10.49,1038449.0,7.5962,7.5962,7.5601,7.5674,1038449.0
2018-03-01 11:20:00,10.49,10.5,10.42,10.45,1637842.0,7.5674,7.5746,7.5169,7.5385,1637842.0
2018-03-01 11:30:00,10.45,10.47,10.44,10.44,746853.0,7.5385,7.5529,7.5313,7.5313,746853.0
2018-03-01 11:40:00,10.45,10.5,10.44,10.48,966147.0,7.5385,7.5746,7.5313,7.5601,966147.0
2018-03-01 11:50:00,10.49,10.51,10.48,10.5,761315.0,7.5674,7.5818,7.5601,7.5746,761315.0
2018-03-01 12:00:00,10.5,10.51,10.46,10.47,519823.0,7.5746,7.5818,7.5457,7.5529,519823.0
2018-03-01 12:10:00,10.46,10.48,10.45,10.46,580723.0,7.5457,7.5601,7.5385,7.5457,580723.0
2018-03-01 12:20:00,10.46,10.47,10.43,10.44,1114109.0,7.5457,7.5529,7.5241,7.5313,1114109.0
2018-03-01 12:30:00,10.44,10.44,10.41,10.41,1206879.0,7.5313,7.5313,7.5096,7.5096,1206879.0
2018-03-01 12:40:00,10.42,10.44,10.4,10.42,1424472.0,7.5169,7.5313,7.5024,7.5169,1424472.0
2018-03-01 12:50:00,10.43,10.43,10.35,10.36,2336441.0,7.5241,7.5241,7.4664,7.4736,2336441.0
2018-03-01 13:00:00,10.35,10.36,10.26,10.28,2169952.0,7.4664,7.4736,7.4014,7.4159,2169952.0
2018-03-01 13:10:00,10.28,10.31,10.27,10.29,1151234.0,7.4159,7.4375,7.4087,7.4231,1151234.0
2018-03-01 13:20:00,10.28,10.3,10.27,10.3,1302842.0,7.4159,7.4303,7.4087,7.4303,1302842.0
2018-03-01 13:30:00,10.29,10.3,10.27,10.29,933902.0,7.4231,7.4303,7.4087,7.4231,933902.0
2018-03-01 13:40:00,10.29,10.29,10.24,10.25,1622688.0,7.4231,7.4231,7.387,7.3942,1622688.0
2018-03-01 13:50:00,10.25,10.26,10.21,10.25,2003968.0,7.3942,7.4014,7.3654,7.3942,2003968.0
2018-03-01 14:00:00,10.25,10.25,10.2,10.22,2082346.0,7.3942,7.3942,7.3582,7.3726,2082346.0
2018-03-01 14:10:00,10.23,10.24,10.2,10.24,1364983.0,7.3798,7.387,7.3582,7.387,1364983.0
2018-03-01 14:20:00,10.24,10.24,10.22,10.24,979889.0,7.387,7.387,7.3726,7.387,979889.0
2018-03-01 14:30:00,10.24,10.25,10.22,10.23,1300356.0,7.387,7.3942,7.3726,7.3798,1300356.0
2018-03-01 14:40:00,10.23,10.27,10.23,10.24,1971377.0,7.3798,7.4087,7.3798,7.387,1971377.0
2018-03-01 14:50:00,10.25,10.27,10.24,10.26,1210162.0,7.3942,7.4087,7.387,7.4014,1210162.0
2018-03-01 15:00:00,10.25,10.27,10.24,10.27,1526298.0,7.3942,7.4087,7.387,7.4087,1526298.0
2018-03-01 15:10:00,10.26,10.29,10.26,10.28,2447249.0,7.4014,7.4231,7.4014,7.4159,2447249.0
2018-03-01 15:20:00,10.28,10.3,10.27,10.28,1580576.0,7.4159,7.4303,7.4087,7.4159,1580576.0
2018-03-01 15:30:00,10.28,10.28,10.24,10.24,2608839.0,7.4159,7.4159,7.387,7.387,2608839.0
2018-03-01 15:40:00,10.24,10.27,10.24,10.26,3708428.0,7.387,7.4087,7.387,7.4014,3708428.0
2018-03-01 15:50:00,10.26,10.31,10.25,10.28,10179533.0,7.4014,7.4375,7.3942,7.4159,10179533.0
2018-03-02 09:30:00,10.24,10.31,10.14,10.17,3867902.0,7.387,7.4375,7.3149,7.3365,3867902.0
2018-03-02 09:40:00,10.16,10.19,10.15,10.17,1360843.0,7.3293,7.3509,7.3221,7.3365,1360843.0
2018-03-02 09:50:00,10.17,10.22,10.16,10.19,1870994.0,7.3365,7.3726,7.3293,7.3509,1870994.0
2018-03-02 10:00:00,10.19,10.25,10.18,10.23,1303996.0,7.3509,7.3942,7.3437,7.3798,1303996.0
2018-03-02 10:10:00,10.22,10.23,10.19,10.21,2280768.0,7.3726,7.3798,7.3509,7.3654,2280768.0
2018-03-02 10:20:00,10.21,10.24,10.2,10.21,1043731.0,7.3654,7.387,7.3582,7.3654,1043731.0
2018-03-02 10:30:00,10.22,10.29,10.21,10.29,1551869.0,7.3726,7.4231,7.3654,7.4231,1551869.0
2018-03-02 10:40:00,10.29,10.33,10.28,10.3,1620931.0,7.4231,7.4519,7.4159,7.4303,1620931.0
2018-03-02 10:50:00,10.3,10.31,10.27,10.28,1208990.0,7.4303,7.4375,7.4087,7.4159,1208990.0
2018-03-02 11:00:00,10.27,10.3,10.26,10.26,888317.0,7.4087,7.4303,7.4014,7.4014,888317.0
2018-03-02 11:10:00,10.27,10.27,10.22,10.22,708326.0,7.4087,7.4087,7.3726,7.3726,708326.0
2018-03-02 11:20:00,10.22,10.27,10.22,10.26,930471.0,7.3726,7.4087,7.3726,7.4014,930471.0
2018-03-02 11:30:00,10.26,10.27,10.24,10.26,639970.0,7.4014,7.4087,7.387,7.4014,639970.0
2018-03-02 11:40:00,10.26,10.33,10.25,10.33,1100704.0,7.4014,7.4519,7.3942,7.4519,1100704.0
2018-03-02 11:50:00,10.33,10.35,10.32,10.35,963267.0,7.4519,7.4664,7.4447,7.4664,963267.0
2018-03-02 12:00:00,10.35,10.36,10.34,10.36,1489060.0,7.4664,7.4736,7.4591,7.4736,1489060.0
2018-03-02 12:10:00,10.36,10.36,10.32,10.35,1081967.0,7.4736,7.4736,7.4447,7.4664,1081967.0
2018-03-02 12:20:00,10.35,10.37,10.34,10.36,793285.0,7.4664,7.4808,7.4591,7.4736,793285.0
2018-03-02 12:30:00,10.36,10.36,10.34,10.35,791278.0,7.4736,7.4736,7.4591,7.4664,791278.0
2018-03-02 12:40:00,10.35,10.37,10.34,10.36,582132.0,7.4664,7.4808,7.4591,7.4736,582132.0
2018-03-02 12:50:00,10.36,10.4,10.35,10.38,728846.0,7.4736,7.5024,7.4664,7.488,728846.0
2018-03-02 13:00:00,10.38,10.39,10.37,10.38,655244.0,7.488,7.4952,7.4808,7.488,655244.0
2018-03-02 13:10:00,10.37,10.38,10.33,10.35,599491.0,7.4808,7.488,7.4519,7.4664,599491.0
2018-03-02 13:20:00,10.35,10.35,10.33,10.34,377980.0,7.4664,7.4664,7.4519,7.4591,377980.0
2018-03-02 13:30:00,10.33,10.34,10.3,10.32,738399.0,7.4519,7.4591,7.4303,7.4447,738399.0
2018-03-02 13:40:00,10.33,10.35,10.31,10.34,569020.0,7.4519,7.4664,7.4375,7.4591,569020.0
2018-03-02 13:50:00,10.35,10.35,10.31,10.33,538980.0,7.4664,7.4664,7.4375,7.4519,538980.0
2018-03-02 14:00:00,10.33,10.35,10.31,10.35,678277.0,7.4519,7.4664,7.4375,7.4664,678277.0
2018-03-02 14:10:00,10.35,10.38,10.34,10.37,568667.0,7.4664,7.488,7.4591,7.4808,568667.0
2018-03-02 14:20:00,10.37,10.37,10.34,10.35,634869.0,7.4808,7.4808,7.4591,7.4664,634869.0
2018-03-02 14:30:00,10.36,10.36,10.33,10.36,735846.0,7.4736,7.4736,7.4519,7.4736,735846.0
2018-03-02 14:40:00,10.36,10.36,10.34,10.36,539860.0,7.4736,7.4736,7.4591,7.4736,539860.0
2018-03-02 14:50:00,10.36,10.38,10.35,10.35,669833.0,7.4736,7.488,7.4664,7.4664,669833.0
2018-03-02 15:00:00,10.35,10.35,10.32,10.34,1133330.0,7.4664,7.4664,7.4447,7.4591,1133330.0
2018-03-02 15:10:00,10.34,10.35,10.32,10.34,837306.0,7.4591,7.4664,7.4447,7.4591,837306.0
2018-03-02 15:20:00,10.34,10.35,10.33,10.35,370454.0,7.4591,7.4664,7.4519,7.4664,370454.0
2018-03-02 15:30:00,10.35,10.39,10.34,10.38,1105920.0,7.4664,7.4952,7.4591,7.488,1105920.0
2018-03-02 15:40:00,10.39,10.4,10.37,10.38,1426935.0,7.4952,7.5024,7.4808,7.488,1426935.0
2018-03-02 15:50:00,10.39,10.42,10.38,10.41,4750115.0,7.4952,7.5169,7.488,7.5096,4750115.0
2018-03-05 09:30:00,10.31,10.35,10.3,10.34,1648865.0,7.4375,7.4664,7.4303,7.4591,1648865.0
2018-03-05 09:40:00,10.34,10.36,10.32,10.35,865676.0,7.4591,7.4736,7.4447,7.4664,865676.0
2018-03-05 09:50:00,10.35,10.38,10.33,10.37,443032.0,7.4664,7.488,7.4519,7.4808,443032.0
2018-03-05 10:00:00,10.37,10.37,10.33,10.35,572622.0,7.4808,7.4808,7.4519,7.4664,572622.0
2018-03-05 10:10:00,10.36,10.39,10.34,10.38,737020.0,7.4736,7.4952,7.4591,7.488,737020.0
2018-03-05 10:20:00,10.38,10.4,10.38,10.4,521236.0,7.488,7.5024,7.488,7.5024,521236.0
2018-03-05 10:30:00,10.4,10.46,10.39,10.44,1271802.0,7.5024,7.5457,7.4952,7.5313,1271802.0
2018-03-05 10:40:00,10.45,10.48,10.43,10.46,1342695.0,7.5385,7.5601,7.5241,7.5457,1342695.0
2018-03-05 10:50:00,10.46,10.5,10.45,10.5,1128300.0,7.5457,7.5746,7.5385,7.5746,1128300.0
2018-03-05 11:00:00,10.5,10.53,10.48,10.51,1467437.0,7.5746,7.5962,7.5601,7.5818,1467437.0
2018-03-05 11:10:00,10.51,10.52,10.49,10.52,528664.0,7.5818,7.589,7.5674,7.589,528664.0
2018-03-05 11:20:00,10.52,10.56,10.51,10.54,749856.0,7.589,7.6179,7.5818,7.6034,749856.0
2018-03-05 11:30:00,10.55,10.57,10.52,10.57,805323.0,7.6106,7.6251,7.589,7.6251,805323.0
2018-03-05 11:40:00,10.57,10.61,10.56,10.58,1298185.0,7.6251,7.6539,7.6179,7.6323,1298185.0
2018-03-05 11:50:00,10.57,10.61,10.57,10.58,1543827.0,7.6251,7.6539,7.6251,7.6323,1543827.0
2018-03-05 12:00:00,10.59,10.59,10.57,10.59,625674.0,7.6395,7.6395,7.6251,7.6395,625674.0
2018-03-05 12:10:00,10.59,10.6,10.56,10.57,885076.0,7.6395,7.6467,7.6179,7.6251,885076.0
2018-03-05 12:20:00,10.58,10.58,10.52,10.53,758442.0,7.6323,7.6323,7.589,7.5962,758442.0
2018-03-05 12:30:00,10.53,10.55,10.51,10.53,666731.0,7.5962,7.6106,7.5818,7.5962,666731.0
2018-03-05 12:40:00,10.54,10.58,10.53,10.57,755350.0,7.6034,7.6323,7.5962,7.6251,755350.0
2018-03-05 12:50:00,10.58,10.58,10.55,10.57,507823.0,7.6323,7.6323,7.6106,7.6251,507823.0
2018-03-05 13:00:00,10.57,10.58,10.56,10.57,308217.0,7.6251,7.6323,7.6179,7.6251,308217.0
2018-03-05 13:10:00,10.57,10.59,10.56,10.58,321307.0,7.6251,7.6395,7.6179,7.6323,321307.0
2018-03-05 13:20:00,10.58,10.59,10.57,10.58,471057.0,7.6323,7.6395,7.6251,7.6323,471057.0
2018-03-05 13:30:00,10.58,10.58,10.54,10.56,763227.0,7.6323,7.6323,7.6034,7.6179,763227.0
2018-03-05 13:40:00,10.57,10.58,10.55,10.56,381016.0,7.6251,7.6323,7.6106,7.6179,381016.0
2018-03-05 13:50:00,10.57,10.57,10.55,10.57,408666.0,7.6251,7.6251,7.6106,7.6251,408666.0
2018-03-05 14:00:00,10.57,10.58,10.55,10.57,510228.0,7.6251,7.6323,7.6106,7.6251,510228.0
2018-03-05 14:10:00,10.57,10.57,10.54,10.55,696905.0,7.6251,7.6251,7.6034,7.6106,696905.0
2018-03-05 14:20:00,10.55,10.58,10.54,10.58,484180.0,7.6106,7.6323,7.6034,7.6323,484180.0
2018-03-05 14:30:00,10.58,10.59,10.56,10.57,1036772.0,7.6323,7.6395,7.6179,7.6251,1036772.0
2018-03-05 14:40:00,10.57,10.58,10.56,10.57,901632.0,7.6251,7.6323,7.6179,7.6251,901632.0
2018-03-05 14:50:00,10.57,10.6,10.57,10.59,399046.0,7.6251,7.6467,7.6251,7.6395,399046.0
2018-03-05 15:00:00,10.59,10.6,10.57,10.58,595214.0,7.6395,7.6467,7.6251,7.6323,595214.0
2018-03-05 15:10:00,10.58,10.59,10.57,10.59,382463.0,7.6323,7.6395,7.6251,7.6395,382463.0
2018-03-05 15:20:00,10.59,10.6,10.58,10.6,628186.0,7.6395,7.6467,7.6323,7.6467,628186.0
2018-03-05 15:30:00,10.6,10.61,10.59,10.61,1387034.0,7.6467,7.6539,7.6395,7.6539,1387034.0
2018-03-05 15:40:00,10.61,10.63,10.6,10.61,1956595.0,7.6539,7.6684,7.6467,7.6539,1956595.0
2018-03-05 15:50:00,10.61,10.62,10.57,10.58,4631763.0,7.6539,7.6611,7.6251,7.6323,4631763.0
2018-03-06 09:30:00,10.65,10.65,10.47,10.5,2126398.0,7.6828,7.6828,7.5529,7.5746,2126398.0
2018-03-06 09:40:00,10.51,10.55,10.49,10.52,1343855.0,7.5818,7.6106,7.5674,7.589,1343855.0
2018-03-06 09:50:00,10.52,10.55,10.51,10.52,1055954.0,7.589,7.6106,7.5818,7.589,1055954.0
2018-03-06 10:00:00,10.51,10.52,10.47,10.51,1382055.0,7.5818,7.589,7.5529,7.5818,1382055.0
2018-03-06 10:10:00,10.51,10.53,10.48,10.53,537135.0,7.5818,7.5962,7.5601,7.5962,537135.0
2018-03-06 10:20:00,10.53,10.58,10.53,10.57,1304507.0,7.5962,7.6323,7.5962,7.6251,1304507.0
2018-03-06 10:30:00,10.57,10.57,10.53,10.56,579933.0,7.6251,7.6251,7.5962,7.6179,579933.0
2018-03-06 10:40:00,10.56,10.56,10.52,10.53,543496.0,7.6179,7.6179,7.589,7.5962,543496.0
2018-03-06 10:50:00,10.54,10.54,10.5,10.52,712104.0,7.6034,7.6034,7.5746,7.589,712104.0
2018-03-06 11:00:00,10.51,10.53,10.51,10.52,588145.0,7.5818,7.5962,7.5818,7.589,588145.0
2018-03-06 11:10:00,10.52,10.53,10.51,10.53,421982.0,7.589,7.5962,7.5818,7.5962,421982.0
2018-03-06 11:20:00,10.53,10.53,10.48,10.5,707792.0,7.5962,7.5962,7.5601,7.5746,707792.0
2018-03-06 11:30:00,10.5,10.51,10.49,10.5,507591.0,7.5746,7.5818,7.5674,7.5746,507591.0
2018-03-06 11:40:00,10.49,10.53,10.48,10.51,456465.0,7.5674,7.5962,7.5601,7.5818,456465.0
2018-03-06 11:50:00,10.52,10.54,10.5,10.54,380092.0,7.589,7.6034,7.5746,7.6034,380092.0
2018-03-06 12:00:00,10.54,10.55,10.53,10.54,310604.0,7.6034,7.6106,7.5962,7.6034,310604.0
2018-03-06 12:10:00,10.55,10.56,10.54,10.55,408992.0,7.6106,7.6179,7.6034,7.6106,408992.0
2018-03-06 12:20:00,10.55,10.56,10.53,10.54,309066.0,7.6106,7.6179,7.5962,7.6034,309066.0
2018-03-06 12:30:00,10.55,10.57,10.54,10.57,365518.0,7.6106,7.6251,7.6034,7.6251,365518.0
2018-03-06 12:40:00,10.56,10.6,10.56,10.59,391995.0,7.6179,7.6467,7.6179,7.6395,391995.0
2018-03-06 12:50:00,10.6,10.63,10.59,10.63,635974.0,7.6467,7.6684,7.6395,7.6684,635974.0
2018-03-06 13:00:00,10.62,10.67,10.62,10.66,1404727.0,7.6611,7.6972,7.6611,7.69,1404727.0
2018-03-06 13:10:00,10.66,10.67,10.65,10.66,501847.0,7.69,7.6972,7.6828,7.69,501847.0
2018-03-06 13:20:00,10.66,10.67,10.64,10.66,964992.0,7.69,7.6972,7.6756,7.69,964992.0
2018-03-06 13:30:00,10.65,10.67,10.63,10.63,350502.0,7.6828,7.6972,7.6684,7.6684,350502.0
2018-03-06 13:40:00,10.64,10.64,10.61,10.62,507943.0,7.6756,7.6756,7.6539,7.6611,507943.0
2018-03-06 13:50:00,10.63,10.64,10.62,10.63,198881.0,7.6684,7.6756,7.6611,7.6684,198881.0
2018-03-06 14:00:00,10.63,10.65,10.63,10.65,600918.0,7.6684,7.6828,7.6684,7.6828,600918.0
2018-03-06 14:10:00,10.64,10.65,10.63,10.64,324103.0,7.6756,7.6828,7.6684,7.6756,324103.0
2018-03-06 14:20:00,10.65,10.65,10.64,10.65,154377.0,7.6828,7.6828,7.6756,7.6828,154377.0
2018-03-06 14:30:00,10.65,10.68,10.64,10.68,763329.0,7.6828,7.7044,7.6756,7.7044,763329.0
2018-03-06 14:40:00,10.68,10.68,10.66,10.66,352982.0,7.7044,7.7044,7.69,7.69,352982.0
2018-03-06 14:50:00,10.67,10.67,10.65,10.66,287064.0,7.6972,7.6972,7.6828,7.69,287064.0
2018-03-06 15:00:00,10.65,10.67,10.65,10.66,560578.0,7.6828,7.6972,7.6828,7.69,560578.0
2018-03-06 15:10:00,10.66,10.66,10.63,10.65,609452.0,7.69,7.69,7.6684,7.6828,609452.0
2018-03-06 15:20:00,10.65,10.66,10.64,10.65,709572.0,7.6828,7.69,7.6756,7.6828,709572.0
2018-03-06 15:30:00,10.66,10.66,10.65,10.66,359006.0,7.69,7.69,7.6828,7.69,359006.0
2018-03-06 15:40:00,10.66,10.66,10.62,10.63,1290486.0,7.69,7.69,7.6611,7.6684,1290486.0
2018-03-06 15:50:00,10.63,10.64,10.61,10.64,2385832.0,7.6684,7.6756,7.6539,7.6756,2385832.0
2018-03-07 09:30:00,10.51,10.57,10.46,10.54,1801853.0,7.5818,7.6251,7.5457,7.6034,1801853.0
2018-03-07 09:40:00,10.55,10.55,10.43,10.46,2277933.0,7.6106,7.6106,7.5241,7.5457,2277933.0
2018-03-07 09:50:00,10.46,10.49,10.44,10.46,861802.0,7.5457,7.5674,7.5313,7.5457,861802.0
2018-03-07 10:00:00,10.46,10.49,10.45,10.46,979530.0,7.5457,7.5674,7.5385,7.5457,979530.0
2018-03-07 10:10:00,10.46,10.5,10.46,10.49,454036.0,7.5457,7.5746,7.5457,7.5674,454036.0
2018-03-07 10:20:00,10.49,10.57,10.49,10.55,2145065.0,7.5674,7.6251,7.5674,7.6106,2145065.0
2018-03-07 10:30:00,10.55,10.6,10.54,10.58,1085312.0,7.6106,7.6467,7.6034,7.6323,1085312.0
2018-03-07 10:40:00,10.58,10.59,10.56,10.59,627987.0,7.6323,7.6395,7.6179,7.6395,627987.0
2018-03-07 10:50:00,10.58,10.59,10.56,10.58,422497.0,7.6323,7.6395,7.6179,7.6323,422497.0
2018-03-07 11:00:00,10.58,10.58,10.53,10.53,359157.0,7.6323,7.6323,7.5962,7.5962,359157.0
2018-03-07 11:10:00,10.54,10.54,10.51,10.52,466272.0,7.6034,7.6034,7.5818,7.589,466272.0
2018-03-07 11:20:00,10.53,10.54,10.52,10.54,246296.0,7.5962,7.6034,7.589,7.6034,246296.0
2018-03-07 11:30:00,10.54,10.55,10.53,10.53,232043.0,7.6034,7.6106,7.5962,7.5962,232043.0
2018-03-07 11:40:00,10.53,10.55,10.52,10.53,389442.0,7.5962,7.6106,7.589,7.5962,389442.0
2018-03-07 11:50:00,10.53,10.53,10.51,10.51,298520.0,7.5962,7.5962,7.5818,7.5818,298520.0
2018-03-07 12:00:00,10.52,10.53,10.49,10.51,703416.0,7.589,7.5962,7.5674,7.5818,703416.0
2018-03-07 12:10:00,10.5,10.51,10.49,10.5,516534.0,7.5746,7.5818,7.5674,7.5746,516534.0
2018-03-07 12:20:00,10.51,10.51,10.47,10.48,910480.0,7.5818,7.5818,7.5529,7.5601,910480.0
2018-03-07 12:30:00,10.49,10.5,10.47,10.47,526382.0,7.5674,7.5746,7.5529,7.5529,526382.0
2018-03-07 12:40:00,10.47,10.5,10.46,10.49,498586.0,7.5529,7.5746,7.5457,7.5674,498586.0
2018-03-07 12:50:00,10.5,10.52,10.49,10.51,534146.0,7.5746,7.589,7.5674,7.5818,534146.0
2018-03-07 13:00:00,10.51,10.51,10.48,10.49,421446.0,7.5818,7.5818,7.5601,7.5674,421446.0
2018-03-07 13:10:00,10.49,10.52,10.49,10.52,394004.0,7.5674,7.589,7.5674,7.589,394004.0
2018-03-07 13:20:00,10.51,10.54,10.49,10.54,598745.0,7.5818,7.6034,7.5674,7.6034,598745.0
2018-03-07 13:30:00,10.54,10.54,10.51,10.53,363290.0,7.6034,7.6034,7.5818,7.5962,363290.0
2018-03-07 13:40:00,10.52,10.54,10.51,10.54,320780.0,7.589,7.6034,7.5818,7.6034,320780.0
2018-03-07 13:50:00,10.53,10.55,10.53,10.54,240087.0,7.5962,7.6106,7.5962,7.6034,240087.0
2018-03-07 14:00:00,10.54,10.55,10.52,10.53,281418.0,7.6034,7.6106,7.589,7.5962,281418.0
2018-03-07 14:10:00,10.53,10.55,10.52,10.54,272104.0,7.5962,7.6106,7.589,7.6034,272104.0
2018-03-07 14:20:00,10.54,10.55,10.53,10.54,260232.0,7.6034,7.6106,7.5962,7.6034,260232.0
2018-03-07 14:30:00,10.54,10.57,10.53,10.56,318623.0,7.6034,7.6251,7.5962,7.6179,318623.0
2018-03-07 14:40:00,10.57,10.58,10.55,10.57,560138.0,7.6251,7.6323,7.6106,7.6251,560138.0
2018-03-07 14:50:00,10.57,10.58,10.54,10.55,706578.0,7.6251,7.6323,7.6034,7.6106,706578.0
2018-03-07 15:00:00,10.55,10.6,10.55,10.6,592738.0,7.6106,7.6467,7.6106,7.6467,592738.0
2018-03-07 15:10:00,10.6,10.6,10.59,10.6,305099.0,7.6467,7.6467,7.6395,7.6467,305099.0
2018-03-07 15:20:00,10.6,10.6,10.59,10.6,261935.0,7.6467,7.6467,7.6395,7.6467,261935.0
2018-03-07 15:30:00,10.6,10.62,10.59,10.62,752736.0,7.6467,7.6611,7.6395,7.6611,752736.0
2018-03-07 15:40:00,10.62,10.64,10.61,10.63,777967.0,7.6611,7.6756,7.6539,7.6684,777967.0
2018-03-07 15:50:00,10.63,10.63,10.61,10.62,1957022.0,7.6684,7.6684,7.6539,7.6611,1957022.0
2018-03-08 09:30:00,10.65,10.68,10.58,10.59,896632.0,7.6828,7.7044,7.6323,7.6395,896632.0
2018-03-08 09:40:00,10.59,10.61,10.59,10.6,435157.0,7.6395,7.6539,7.6395,7.6467,435157.0
2018-03-08 09:50:00,10.6,10.61,10.56,10.57,623862.0,7.6467,7.6539,7.6179,7.6251,623862.0
2018-03-08 10:00:00,10.57,10.57,10.54,10.54,412546.0,7.6251,7.6251,7.6034,7.6034,412546.0
2018-03-08 10:10:00,10.54,10.57,10.54,10.54,634472.0,7.6034,7.6251,7.6034,7.6034,634472.0
2018-03-08 10:20:00,10.54,10.55,10.52,10.52,518585.0,7.6034,7.6106,7.589,7.589,518585.0
2018-03-08 10:30:00,10.53,10.55,10.51,10.53,607630.0,7.5962,7.6106,7.5818,7.5962,607630.0
2018-03-08 10:40:00,10.53,10.56,10.53,10.55,455148.0,7.5962,7.6179,7.5962,7.6106,455148.0
2018-03-08 10:50:00,10.56,10.56,10.54,10.54,269224.0,7.6179,7.6179,7.6034,7.6034,269224.0
2018-03-08 11:00:00,10.54,10.55,10.51,10.52,767446.0,7.6034,7.6106,7.5818,7.589,767446.0
2018-03-08 11:10:00,10.52,10.54,10.51,10.52,507713.0,7.589,7.6034,7.5818,7.589,507713.0
2018-03-08 11:20:00,10.52,10.52,10.51,10.52,310260.0,7.589,7.589,7.5818,7.589,310260.0
2018-03-08 11:30:00,10.52,10.52,10.5,10.51,322201.0,7.589,7.589,7.5746,7.5818,322201.0
2018-03-08 11:40:00,10.51,10.52,10.5,10.51,408802.0,7.5818,7.589,7.5746,7.5818,408802.0
2018-03-08 11:50:00,10.51,10.52,10.49,10.52,773556.0,7.5818,7.589,7.5674,7.589,773556.0
2018-03-08 12:00:00,10.52,10.52,10.49,10.5,792186.0,7.589,7.589,7.5674,7.5746,792186.0
2018-03-08 12:10:00,10.5,10.51,10.48,10.51,657172.0,7.5746,7.5818,7.5601,7.5818,657172.0
2018-03-08 12:20:00,10.51,10.53,10.5,10.51,669887.0,7.5818,7.5962,7.5746,7.5818,669887.0
2018-03-08 12:30:00,10.52,10.52,10.5,10.51,395333.0,7.589,7.589,7.5746,7.5818,395333.0
2018-03-08 12:40:00,10.51,10.52,10.5,10.5,383533.0,7.5818,7.589,7.5746,7.5746,383533.0
2018-03-08 12:50:00,10.51,10.53,10.48,10.52,1904834.0,7.5818,7.5962,7.5601,7.589,1904834.0
2018-03-08 13:00:00,10.52,10.54,10.51,10.54,368451.0,7.589,7.6034,7.5818,7.6034,368451.0
2018-03-08 13:10:00,10.54,10.55,10.53,10.54,261481.0,7.6034,7.6106,7.5962,7.6034,261481.0
2018-03-08 13:20:00,10.54,10.55,10.51,10.53,379697.0,7.6034,7.6106,7.5818,7.5962,379697.0
2018-03-08 13:30:00,10.53,10.53,10.51,10.51,223347.0,7.5962,7.5962,7.5818,7.5818,223347.0
2018-03-08 13:40:00,10.51,10.52,10.5,10.52,438088.0,7.5818,7.589,7.5746,7.589,438088.0
2018-03-08 13:50:00,10.52,10.53,10.51,10.53,353135.0,7.589,7.5962,7.5818,7.5962,353135.0
2018-03-08 14:00:00,10.53,10.53,10.52,10.53,181030.0,7.5962,7.5962,7.589,7.5962,181030.0
2018-03-08 14:10:00,10.53,10.56,10.52,10.55,476949.0,7.5962,7.6179,7.589,7.6106,476949.0
2018-03-08 14:20:00,10.55,10.56,10.54,10.54,300457.0,7.6106,7.6179,7.6034,7.6034,300457.0
2018-03-08 14:30:00,10.54,10.55,10.53,10.54,453292.0,7.6034,7.6106,7.5962,7.6034,453292.0
2018-03-08 14:40:00,10.54,10.59,10.54,10.57,852055.0,7.6034,7.6395,7.6034,7.6251,852055.0
2018-03-08 14:50:00,10.57,10.58,10.56,10.58,607902.0,7.6251,7.6323,7.6179,7.6323,607902.0
2018-03-08 15:00:00,10.58,10.61,10.57,10.6,894200.0,7.6323,7.6539,7.6251,7.6467,894200.0
2018-03-08 15:10:00,10.6,10.61,10.59,10.6,369547.0,7.6467,7.6539,7.6395,7.6467,369547.0
2018-03-08 15:20:00,10.61,10.61,10.59,10.6,522733.0,7.6539,7.6539,7.6395,7.6467,522733.0
2018-03-08 15:30:00,10.6,10.6,10.58,10.58,982642.0,7.6467,7.6467,7.6323,7.6323,982642.0
2018-03-08 15:40:00,10.59,10.59,10.55,10.57,893645.0,7.6395,7.6395,7.6106,7.6251,893645.0
2018-03-08 15:50:00,10.57,10.61,10.56,10.61,2313902.0,7.6251,7.6539,7.6179,7.6539,2313902.0
2018-03-09 09:30:00,10.63,10.67,10.57,10.62,1411575.0,7.6684,7.6972,7.6251,7.6611,1411575.0
2018-03-09 09:40:00,10.62,10.65,10.59,10.63,556644.0,7.6611,7.6828,7.6395,7.6684,556644.0
2018-03-09 09:50:00,10.64,10.66,10.63,10.66,594393.0,7.6756,7.69,7.6684,7.69,594393.0
2018-03-09 10:00:00,10.66,10.67,10.65,10.67,635098.0,7.69,7.6972,7.6828,7.6972,635098.0
2018-03-09 10:10:00,10.67,10.68,10.65,10.67,1114069.0,7.6972,7.7044,7.6828,7.6972,1114069.0
2018-03-09 10:20:00,10.68,10.68,10.65,10.66,509111.0,7.7044,7.7044,7.6828,7.69,509111.0
2018-03-09 10:30:00,10.67,10.69,10.66,10.68,754151.0,7.6972,7.7116,7.69,7.7044,754151.0
2018-03-09 10:40:00,10.67,10.69,10.67,10.68,617582.0,7.6972,7.7116,7.6972,7.7044,617582.0
2018-03-09 10:50:00,10.68,10.7,10.67,10.68,735418.0,7.7044,7.7188,7.6972,7.7044,735418.0
2018-03-09 11:00:00,10.68,10.69,10.65,10.66,469678.0,7.7044,7.7116,7.6828,7.69,469678.0
2018-03-09 11:10:00,10.66,10.68,10.65,10.67,591786.0,7.69,7.7044,7.6828,7.6972,591786.0
2018-03-09 11:20:00,10.67,10.67,10.66,10.67,279293.0,7.6972,7.6972,7.69,7.6972,279293.0
2018-03-09 11:30:00,10.67,10.67,10.64,10.65,546812.0,7.6972,7.6972,7.6756,7.6828,546812.0
2018-03-09 11:40:00,10.64,10.65,10.62,10.62,481276.0,7.6756,7.6828,7.6611,7.6611,481276.0
2018-03-09 11:50:00,10.62,10.63,10.62,10.62,304490.0,7.6611,7.6684,7.6611,7.6611,304490.0
2018-03-09 12:00:00,10.63,10.65,10.62,10.65,611612.0,7.6684,7.6828,7.6611,7.6828,611612.0
2018-03-09 12:10:00,10.65,10.67,10.64,10.66,503232.0,7.6828,7.6972,7.6756,7.69,503232.0
2018-03-09 12:20:00,10.66,10.66,10.65,10.65,122930.0,7.69,7.69,7.6828,7.6828,122930.0
2018-03-09 12:30:00,10.65,10.67,10.65,10.65,304299.0,7.6828,7.6972,7.6828,7.6828,304299.0
2018-03-09 12:40:00,10.65,10.66,10.65,10.66,136080.0,7.6828,7.69,7.6828,7.69,136080.0
2018-03-09 12:50:00,10.66,10.66,10.65,10.66,167554.0,7.69,7.69,7.6828,7.69,167554.0
2018-03-09 13:00:00,10.66,10.67,10.65,10.66,288702.0,7.69,7.6972,7.6828,7.69,288702.0
2018-03-09 13:10:00,10.67,10.67,10.66,10.66,132738.0,7.6972,7.6972,7.69,7.69,132738.0
2018-03-09 13:20:00,10.67,10.67,10.66,10.67,282696.0,7.6972,7.6972,7.69,7.6972,282696.0
2018-03-09 13:30:00,10.67,10.67,10.66,10.67,172683.0,7.6972,7.6972,7.69,7.6972,172683.0
2018-03-09 13:40:00,10.67,10.68,10.66,10.68,399224.0,7.6972,7.7044,7.69,7.7044,399224.0
2018-03-09 13:50:00,10.68,10.69,10.67,10.69,260736.0,7.7044,7.7116,7.6972,7.7116,260736.0
2018-03-09 14:00:00,10.69,10.69,10.68,10.69,261954.0,7.7116,7.7116,7.7044,7.7116,261954.0
2018-03-09 14:10:00,10.69,10.69,10.67,10.68,1014007.0,7.7116,7.7116,7.6972,7.7044,1014007.0
2018-03-09 14:20:00,10.68,10.69,10.67,10.69,487124.0,7.7044,7.7116,7.6972,7.7116,487124.0
2018-03-09 14:30:00,10.68,10.69,10.68,10.69,380632.0,7.7044,7.7116,7.7044,7.7116,380632.0
2018-03-09 14:40:00,10.68,10.69,10.68,10.69,241954.0,7.7044,7.7116,7.7044,7.7116,241954.0
2018-03-09 14:50:00,10.69,10.7,10.68,10.69,816449.0,7.7116,7.7188,7.7044,7.7116,816449.0
2018-03-09 15:00:00,10.7,10.7,10.68,10.69,658346.0,7.7188,7.7188,7.7044,7.7116,658346.0
2018-03-09 15:10:00,10.7,10.7,10.69,10.69,342458.0,7.7188,7.7188,7.7116,7.7116,342458.0
2018-03-09 15:20:00,10.7,10.7,10.69,10.69,267996.0,7.7188,7.7188,7.7116,7.7116,267996.0
2018-03-09 15:30:00,10.7,10.7,10.69,10.7,469547.0,7.7188,7.7188,7.7116,7.7188,469547.0
2018-03-09 15:40:00,10.7,10.7,10.69,10.69,1407956.0,7.7188,7.7188,7.7116,7.7116,1407956.0
2018-03-09 15:50:00,10.7,10.73,10.69,10.73,3329745.0,7.7188,7.7405,7.7116,7.7405,3329745.0
2018-03-12 09:30:00,10.69,10.75,10.68,10.75,1555142.0,7.7116,7.7549,7.7044,7.7549,1555142.0
2018-03-12 09:40:00,10.75,10.8,10.74,10.8,1317788.0,7.7549,7.791,7.7477,7.791,1317788.0
2018-03-12 09:50:00,10.8,10.83,10.77,10.78,843795.0,7.791,7.8126,7.7693,7.7766,843795.0
2018-03-12 10:00:00,10.78,10.8,10.76,10.76,529842.0,7.7766,7.791,7.7621,7.7621,529842.0
2018-03-12 10:10:00,10.76,10.8,10.75,10.8,467930.0,7.7621,7.791,7.7549,7.791,467930.0
2018-03-12 10:20:00,10.8,10.85,10.79,10.83,961022.0,7.791,7.8271,7.7838,7.8126,961022.0
2018-03-12 10:30:00,10.83,10.84,10.81,10.81,581379.0,7.8126,7.8198,7.7982,7.7982,581379.0
2018-03-12 10:40:00,10.81,10.83,10.8,10.82,558229.0,7.7982,7.8126,7.791,7.8054,558229.0
2018-03-12 10:50:00,10.81,10.83,10.77,10.78,608421.0,7.7982,7.8126,7.7693,7.7766,608421.0
2018-03-12 11:00:00,10.78,10.8,10.76,10.76,522213.0,7.7766,7.791,7.7621,7.7621,522213.0
2018-03-12 11:10:00,10.77,10.78,10.75,10.77,458837.0,7.7693,7.7766,7.7549,7.7693,458837.0
2018-03-12 11:20:00,10.78,10.78,10.76,10.77,654471.0,7.7766,7.7766,7.7621,7.7693,654471.0
2018-03-12 11:30:00,10.77,10.8,10.76,10.79,575562.0,7.7693,7.791,7.7621,7.7838,575562.0
2018-03-12 11:40:00,10.79,10.8,10.78,10.79,336584.0,7.7838,7.791,7.7766,7.7838,336584.0
2018-03-12 11:50:00,10.79,10.8,10.77,10.77,486921.0,7.7838,7.791,7.7693,7.7693,486921.0
2018-03-12 12:00:00,10.78,10.78,10.76,10.77,253374.0,7.7766,7.7766,7.7621,7.7693,253374.0
2018-03-12 12:10:00,10.77,10.8,10.76,10.79,432555.0,7.7693,7.791,7.7621,7.7838,432555.0
2018-03-12 12:20:00,10.79,10.82,10.79,10.8,508466.0,7.7838,7.8054,7.7838,7.791,508466.0
2018-03-12 12:30:00,10.8,10.81,10.79,10.8,774189.0,7.791,7.7982,7.7838,7.791,774189.0
2018-03-12 12:40:00,10.8,10.81,10.79,10.79,205725.0,7.791,7.7982,7.7838,7.7838,205725.0
2018-03-12 12:50:00,10.79,10.81,10.79,10.8,478443.0,7.7838,7.7982,7.7838,7.791,478443.0
2018-03-12 13:00:00,10.8,10.81,10.79,10.79,311039.0,7.791,7.7982,7.7838,7.7838,311039.0
2018-03-12 13:10:00,10.79,10.8,10.79,10.79,220749.0,7.7838,7.791,7.7838,7.7838,220749.0
2018-03-12 13:20:00,10.79,10.8,10.78,10.79,211023.0,7.7838,7.791,7.7766,7.7838,211023.0
2018-03-12 13:30:00,10.78,10.8,10.78,10.8,260048.0,7.7766,7.791,7.7766,7.791,260048.0
2018-03-12 13:40:00,10.79,10.82,10.79,10.82,572795.0,7.7838,7.8054,7.7838,7.8054,572795.0
2018-03-12 13:50:00,10.81,10.82,10.79,10.8,342915.0,7.7982,7.8054,7.7838,7.791,342915.0
2018-03-12 14:00:00,10.81,10.82,10.8,10.8,465842.0,7.7982,7.8054,7.791,7.791,465842.0
2018-03-12 14:10:00,10.81,10.81,10.79,10.81,488866.0,7.7982,7.7982,7.7838,7.7982,488866.0
2018-03-12 14:20:00,10.81,10.82,10.8,10.8,418349.0,7.7982,7.8054,7.791,7.791,418349.0
2018-03-12 14:30:00,10.8,10.81,10.8,10.8,265477.0,7.791,7.7982,7.791,7.791,265477.0
2018-03-12 14:40:00,10.8,10.81,10.8,10.8,267659.0,7.791,7.7982,7.791,7.791,267659.0
2018-03-12 14:50:00,10.8,10.82,10.79,10.8,661377.0,7.791,7.8054,7.7838,7.791,661377.0
2018-03-12 15:00:00,10.8,10.83,10.8,10.83,431941.0,7.791,7.8126,7.791,7.8126,431941.0
2018-03-12 15:10:00,10.83,10.84,10.81,10.82,649774.0,7.8126,7.8198,7.7982,7.8054,649774.0
2018-03-12 15:20:00,10.82,10.83,10.82,10.82,391210.0,7.8054,7.8126,7.8054,7.8054,391210.0
2018-03-12 15:30:00,10.83,10.84,10.82,10.82,628168.0,7.8126,7.8198,7.8054,7.8054,628168.0
2018-03-12 15:40:00,10.82,10.85,10.82,10.85,1395954.0,7.8054,7.8271,7.8054,7.8271,1395954.0
2018-03-12 15:50:00,10.85,10.85,10.81,10.82,2914263.0,7.8271,7.8271,7.7982,7.8054,2914263.0
2018-03-13 09:30:00,10.84,10.93,10.83,10.93,1482310.0,7.8198,7.8848,7.8126,7.8848,1482310.0
2018-03-13 09:40:00,10.93,10.98,10.92,10.96,1228634.0,7.8848,7.9208,7.8776,7.9064,1228634.0
2018-03-13 09:50:00,10.96,10.98,10.95,10.98,753646.0,7.9064,7.9208,7.8992,7.9208,753646.0
2018-03-13 10:00:00,10.97,10.98,10.92,10.93,1372956.0,7.9136,7.9208,7.8776,7.8848,1372956.0
2018-03-13 10:10:00,10.93,10.93,10.91,10.92,1120696.0,7.8848,7.8848,7.8703,7.8776,1120696.0
2018-03-13 10:20:00,10.92,10.94,10.91,10.92,922246.0,7.8776,7.892,7.8703,7.8776,922246.0
2018-03-13 10:30:00,10.93,10.94,10.92,10.93,961556.0,7.8848,7.892,7.8776,7.8848,961556.0
2018-03-13 10:40:00,10.92,10.95,10.92,10.95,727704.0,7.8776,7.8992,7.8776,7.8992,727704.0
2018-03-13 10:50:00,10.95,10.95,10.9,10.9,1151641.0,7.8992,7.8992,7.8631,7.8631,1151641.0
2018-03-13 11:00:00,10.91,10.92,10.89,10.92,874895.0,7.8703,7.8776,7.8559,7.8776,874895.0
2018-03-13 11:10:00,10.91,10.93,10.9,10.91,789516.0,7.8703,7.8848,7.8631,7.8703,789516.0
2018-03-13 11:20:00,10.91,10.91,10.89,10.91,671598.0,7.8703,7.8703,7.8559,7.8703,671598.0
2018-03-13 11:30:00,10.91,10.95,10.91,10.95,924398.0,7.8703,7.8992,7.8703,7.8992,924398.0
2018-03-13 11:40:00,10.95,10.97,10.94,10.97,600601.0,7.8992,7.9136,7.892,7.9136,600601.0
2018-03-13 11:50:00,10.97,10.97,10.95,10.96,661251.0,7.9136,7.9136,7.8992,7.9064,661251.0
2018-03-13 12:00:00,10.96,10.96,10.91,10.93,1172242.0,7.9064,7.9064,7.8703,7.8848,1172242.0
2018-03-13 12:10:00,10.93,10.94,10.91,10.93,879190.0,7.8848,7.892,7.8703,7.8848,879190.0
2018-03-13 12:20:00,10.93,10.94,10.92,10.94,598711.0,7.8848,7.892,7.8776,7.892,598711.0
2018-03-13 12:30:00,10.94,10.95,10.93,10.94,589348.0,7.892,7.8992,7.8848,7.892,589348.0
2018-03-13 12:40:00,10.94,10.96,10.93,10.96,376844.0,7.892,7.9064,7.8848,7.9064,376844.0
2018-03-13 12:50:00,10.96,10.97,10.94,10.96,737550.0,7.9064,7.9136,7.892,7.9064,737550.0
2018-03-13 13:00:00,10.96,10.97,10.94,10.94,426048.0,7.9064,7.9136,7.892,7.892,426048.0
2018-03-13 13:10:00,10.95,10.95,10.92,10.92,534832.0,7.8992,7.8992,7.8776,7.8776,534832.0
2018-03-13 13:20:00,10.93,10.93,10.92,10.92,229251.0,7.8848,7.8848,7.8776,7.8776,229251.0
2018-03-13 13:30:00,10.93,10.94,10.92,10.94,684000.0,7.8848,7.892,7.8776,7.892,684000.0
2018-03-13 13:40:00,10.94,10.94,10.92,10.93,463417.0,7.892,7.892,7.8776,7.8848,463417.0
2018-03-13 13:50:00,10.92,10.95,10.92,10.93,1252772.0,7.8776,7.8992,7.8776,7.8848,1252772.0
2018-03-13 14:00:00,10.93,10.93,10.92,10.93,299405.0,7.8848,7.8848,7.8776,7.8848,299405.0
2018-03-13 14:10:00,10.92,10.93,10.91,10.92,884837.0,7.8776,7.8848,7.8703,7.8776,884837.0
2018-03-13 14:20:00,10.92,10.92,10.89,10.91,694745.0,7.8776,7.8776,7.8559,7.8703,694745.0
2018-03-13 14:30:00,10.9,10.92,10.9,10.9,653709.0,7.8631,7.8776,7.8631,7.8631,653709.0
2018-03-13 14:40:00,10.9,10.91,10.87,10.88,829706.0,7.8631,7.8703,7.8415,7.8487,829706.0
2018-03-13 14:50:00,10.88,10.89,10.85,10.87,1101691.0,7.8487,7.8559,7.8271,7.8415,1101691.0
2018-03-13 15:00:00,10.87,10.87,10.84,10.85,981593.0,7.8415,7.8415,7.8198,7.8271,981593.0
2018-03-13 15:10:00,10.84,10.86,10.79,10.79,3094104.0,7.8198,7.8343,7.7838,7.7838,3094104.0
2018-03-13 15:20:00,10.8,10.8,10.73,10.78,2954087.0,7.791,7.791,7.7405,7.7766,2954087.0
2018-03-13 15:30:00,10.78,10.78,10.76,10.77,1158133.0,7.7766,7.7766,7.7621,7.7693,1158133.0
2018-03-13 15:40:00,10.77,10.77,10.73,10.74,1602024.0,7.7693,7.7693,7.7405,7.7477,1602024.0
2018-03-13 15:50:00,10.75,10.78,10.74,10.77,2923954.0,7.7549,7.7766,7.7477,7.7693,2923954.0
2018-03-14 09:30:00,11.25,11.44,11.23,11.26,14994347.0,8.1156,8.2527,8.1012,8.1228,14994347.0
2018-03-14 09:40:00,11.26,11.28,11.17,11.21,4510537.0,8.1228,8.1373,8.0579,8.0868,4510537.0
2018-03-14 09:50:00,11.22,11.26,11.19,11.24,4617633.0,8.094,8.1228,8.0723,8.1084,4617633.0
2018-03-14 10:00:00,11.24,11.27,11.14,11.17,4059552.0,8.1084,8.13,8.0363,8.0579,4059552.0
2018-03-14 10:10:00,11.17,11.21,11.1,11.13,2798507.0,8.0579,8.0868,8.0074,8.029,2798507.0
2018-03-14 10:20:00,11.14,11.15,11.05,11.13,3760280.0,8.0363,8.0435,7.9713,8.029,3760280.0
2018-03-14 10:30:00,11.13,11.17,11.11,11.15,1743470.0,8.029,8.0579,8.0146,8.0435,1743470.0
2018-03-14 10:40:00,11.15,11.2,11.14,11.16,1623450.0,8.0435,8.0795,8.0363,8.0507,1623450.0
2018-03-14 10:50:00,11.16,11.19,11.15,11.18,1262332.0,8.0507,8.0723,8.0435,8.0651,1262332.0
2018-03-14 11:00:00,11.19,11.2,11.13,11.14,1199176.0,8.0723,8.0795,8.029,8.0363,1199176.0
2018-03-14 11:10:00,11.15,11.15,11.09,11.11,1774965.0,8.0435,8.0435,8.0002,8.0146,1774965.0
2018-03-14 11:20:00,11.1,11.17,11.1,11.14,1774963.0,8.0074,8.0579,8.0074,8.0363,1774963.0
2018-03-14 11:30:00,11.14,11.15,11.08,11.08,1420744.0,8.0363,8.0435,7.993,7.993,1420744.0
2018-03-14 11:40:00,11.09,11.11,11.07,11.09,1687149.0,8.0002,8.0146,7.9858,8.0002,1687149.0
2018-03-14 11:50:00,11.1,11.13,11.09,11.12,1399870.0,8.0074,8.029,8.0002,8.0218,1399870.0
2018-03-14 12:00:00,11.12,11.13,11.06,11.1,1734105.0,8.0218,8.029,7.9785,8.0074,1734105.0
2018-03-14 12:10:00,11.09,11.15,11.09,11.15,994625.0,8.0002,8.0435,8.0002,8.0435,994625.0
2018-03-14 12:20:00,11.14,11.14,11.12,11.13,1249631.0,8.0363,8.0363,8.0218,8.029,1249631.0
2018-03-14 12:30:00,11.13,11.15,11.13,11.14,956025.0,8.029,8.0435,8.029,8.0363,956025.0
2018-03-14 12:40:00,11.14,11.16,11.13,11.13,714060.0,8.0363,8.0507,8.029,8.029,714060.0
2018-03-14 12:50:00,11.13,11.14,11.11,11.13,1003677.0,8.029,8.0363,8.0146,8.029,1003677.0
2018-03-14 13:00:00,11.13,11.13,11.1,11.12,780823.0,8.029,8.029,8.0074,8.0218,780823.0
2018-03-14 13:10:00,11.11,11.12,11.09,11.11,707269.0,8.0146,8.0218,8.0002,8.0146,707269.0
2018-03-14 13:20:00,11.11,11.12,11.1,11.1,563431.0,8.0146,8.0218,8.0074,8.0074,563431.0
2018-03-14 13:30:00,11.11,11.13,11.1,11.12,1427726.0,8.0146,8.029,8.0074,8.0218,1427726.0
2018-03-14 13:40:00,11.12,11.14,11.11,11.13,927793.0,8.0218,8.0363,8.0146,8.029,927793.0
2018-03-14 13:50:00,11.13,11.14,11.12,11.13,992051.0,8.029,8.0363,8.0218,8.029,992051.0
2018-03-14 14:00:00,11.13,11.13,11.12,11.13,482363.0,8.029,8.029,8.0218,8.029,482363.0
2018-03-14 14:10:00,11.13,11.13,11.09,11.09,746381.0,8.029,8.029,8.0002,8.0002,746381.0
2018-03-14 14:20:00,11.09,11.11,11.09,11.11,502998.0,8.0002,8.0146,8.0002,8.0146,502998.0
2018-03-14 14:30:00,11.11,11.12,11.08,11.08,1311799.0,8.0146,8.0218,7.993,7.993,1311799.0
2018-03-14 14:40:00,11.08,11.09,11.03,11.09,1529735.0,7.993,8.0002,7.9569,8.0002,1529735.0
2018-03-14 14:50:00,11.09,11.12,11.07,11.1,1025351.0,8.0002,8.0218,7.9858,8.0074,1025351.0
2018-03-14 15:00:00,11.1,11.1,11.07,11.08,808883.0,8.0074,8.0074,7.9858,7.993,808883.0
2018-03-14 15:10:00,11.08,11.09,11.05,11.08,1025101.0,7.993,8.0002,7.9713,7.993,1025101.0
2018-03-14 15:20:00,11.08,11.09,11.06,11.07,1168059.0,7.993,8.0002,7.9785,7.9858,1168059.0
2018-03-14 15:30:00,11.07,11.1,11.05,11.07,2019365.0,7.9858,8.0074,7.9713,7.9858,2019365.0
2018-03-14 15:40:00,11.06,11.07,11.04,11.05,1858491.0,7.9785,7.9858,7.9641,7.9713,1858491.0
2018-03-14 15:50:00,11.04,11.05,11.01,11.02,4830525.0,7.9641,7.9713,7.9425,7.9497,4830525.0
2018-03-15 09:30:00,11.05,11.11,11.03,11.08,2302952.0,7.9713,8.0146,7.9569,7.993,2302952.0
2018-03-15 09:40:00,11.08,11.14,11.07,11.11,1117669.0,7.993,8.0363,7.9858,8.0146,1117669.0
2018-03-15 09:50:00,11.12,11.13,11.1,11.12,884293.0,8.0218,8.029,8.0074,8.0218,884293.0
2018-03-15 10:00:00,11.12,11.13,11.08,11.09,878010.0,8.0218,8.029,7.993,8.0002,878010.0
2018-03-15 10:10:00,11.09,11.11,11.05,11.07,1381128.0,8.0002,8.0146,7.9713,7.9858,1381128.0
2018-03-15 10:20:00,11.06,11.07,11.03,11.05,1378409.0,7.9785,7.9858,7.9569,7.9713,1378409.0
2018-03-15 10:30:00,11.05,11.06,11.03,11.03,642958.0,7.9713,7.9785,7.9569,7.9569,642958.0
2018-03-15 10:40:00,11.04,11.06,11.03,11.05,536139.0,7.9641,7.9785,7.9569,7.9713,536139.0
2018-03-15 10:50:00,11.05,11.07,11.04,11.05,1100352.0,7.9713,7.9858,7.9641,7.9713,1100352.0
2018-03-15 11:00:00,11.05,11.08,11.05,11.07,588456.0,7.9713,7.993,7.9713,7.9858,588456.0
2018-03-15 11:10:00,11.07,11.1,11.06,11.09,603695.0,7.9858,8.0074,7.9785,8.0002,603695.0
2018-03-15 11:20:00,11.08,11.11,11.08,11.1,1031504.0,7.993,8.0146,7.993,8.0074,1031504.0
2018-03-15 11:30:00,11.1,11.11,11.07,11.07,693756.0,8.0074,8.0146,7.9858,7.9858,693756.0
2018-03-15 11:40:00,11.07,11.08,11.05,11.05,1397897.0,7.9858,7.993,7.9713,7.9713,1397897.0
2018-03-15 11:50:00,11.05,11.07,11.02,11.04,1023011.0,7.9713,7.9858,7.9497,7.9641,1023011.0
2018-03-15 12:00:00,11.03,11.04,10.96,11.01,2355558.0,7.9569,7.9641,7.9064,7.9425,2355558.0
2018-03-15 12:10:00,11.01,11.02,10.99,11.0,515130.0,7.9425,7.9497,7.9281,7.9353,515130.0
2018-03-15 12:20:00,10.99,11.0,10.99,11.0,399914.0,7.9281,7.9353,7.9281,7.9353,399914.0
2018-03-15 12:30:00,11.0,11.0,10.98,10.99,509542.0,7.9353,7.9353,7.9208,7.9281,509542.0
2018-03-15 12:40:00,10.98,11.0,10.97,10.99,639705.0,7.9208,7.9353,7.9136,7.9281,639705.0
2018-03-15 12:50:00,10.99,11.0,10.97,10.97,491731.0,7.9281,7.9353,7.9136,7.9136,491731.0
2018-03-15 13:00:00,10.97,10.98,10.97,10.97,374489.0,7.9136,7.9208,7.9136,7.9136,374489.0
2018-03-15 13:10:00,10.97,10.98,10.96,10.96,354023.0,7.9136,7.9208,7.9064,7.9064,354023.0
2018-03-15 13:20:00,10.96,10.98,10.96,10.97,539693.0,7.9064,7.9208,7.9064,7.9136,539693.0
2018-03-15 13:30:00,10.97,10.98,10.97,10.97,283920.0,7.9136,7.9208,7.9136,7.9136,283920.0
2018-03-15 13:40:00,10.97,10.98,10.95,10.96,537292.0,7.9136,7.9208,7.8992,7.9064,537292.0
2018-03-15 13:50:00,10.96,10.97,10.95,10.96,566666.0,7.9064,7.9136,7.8992,7.9064,566666.0
2018-03-15 14:00:00,10.95,11.05,10.95,11.04,2403818.0,7.8992,7.9713,7.8992,7.9641,2403818.0
2018-03-15 14:10:00,11.04,11.25,11.04,11.19,5303831.0,7.9641,8.1156,7.9641,8.0723,5303831.0
2018-03-15 14:20:00,11.19,11.19,11.13,11.15,1832708.0,8.0723,8.0723,8.029,8.0435,1832708.0
2018-03-15 14:30:00,11.15,11.18,11.13,11.13,1466626.0,8.0435,8.0651,8.029,8.029,1466626.0
2018-03-15 14:40:00,11.13,11.14,11.1,11.11,562089.0,8.029,8.0363,8.0074,8.0146,562089.0
2018-03-15 14:50:00,11.11,11.15,11.1,11.13,1000652.0,8.0146,8.0435,8.0074,8.029,1000652.0
2018-03-15 15:00:00,11.13,11.13,11.1,11.12,631145.0,8.029,8.029,8.0074,8.0218,631145.0
2018-03-15 15:10:00,11.12,11.12,11.08,11.1,1727051.0,8.0218,8.0218,7.993,8.0074,1727051.0
2018-03-15 15:20:00,11.1,11.15,11.09,11.14,940524.0,8.0074,8.0435,8.0002,8.0363,940524.0
2018-03-15 15:30:00,11.15,11.15,11.1,11.13,1340932.0,8.0435,8.0435,8.0074,8.029,1340932.0
2018-03-15 15:40:00,11.12,11.13,11.11,11.12,1160551.0,8.0218,8.029,8.0146,8.0218,1160551.0
2018-03-15 15:50:00,11.12,11.13,11.07,11.07,3184209.0,8.0218,8.029,7.9858,7.9858,3184209.0
2018-03-16 09:30:00,11.12,11.19,11.12,11.18,3368946.0,8.0218,8.0723,8.0218,8.0651,3368946.0
2018-03-16 09:40:00,11.18,11.18,11.11,11.13,686914.0,8.0651,8.0651,8.0146,8.029,686914.0
2018-03-16 09:50:00,11.13,11.14,11.08,11.1,789086.0,8.029,8.0363,7.993,8.0074,789086.0
2018-03-16 10:00:00,11.1,11.11,11.08,11.09,815119.0,8.0074,8.0146,7.993,8.0002,815119.0
2018-03-16 10:10:00,11.09,11.1,11.06,11.09,804753.0,8.0002,8.0074,7.9785,8.0002,804753.0
2018-03-16 10:20:00,11.1,11.14,11.09,11.14,547837.0,8.0074,8.0363,8.0002,8.0363,547837.0
2018-03-16 10:30:00,11.14,11.16,11.13,11.14,783520.0,8.0363,8.0507,8.029,8.0363,783520.0
2018-03-16 10:40:00,11.14,11.15,11.13,11.14,523212.0,8.0363,8.0435,8.029,8.0363,523212.0
2018-03-16 10:50:00,11.15,11.16,11.14,11.15,421462.0,8.0435,8.0507,8.0363,8.0435,421462.0
2018-03-16 11:00:00,11.15,11.17,11.14,11.17,687731.0,8.0435,8.0579,8.0363,8.0579,687731.0
2018-03-16 11:10:00,11.17,11.18,11.14,11.18,807547.0,8.0579,8.0651,8.0363,8.0651,807547.0
2018-03-16 11:20:00,11.17,11.18,11.15,11.18,399241.0,8.0579,8.0651,8.0435,8.0651,399241.0
2018-03-16 11:30:00,11.18,11.2,11.17,11.19,1193003.0,8.0651,8.0795,8.0579,8.0723,1193003.0
2018-03-16 11:40:00,11.19,11.2,11.17,11.19,754625.0,8.0723,8.0795,8.0579,8.0723,754625.0
2018-03-16 11:50:00,11.19,11.19,11.16,11.17,482690.0,8.0723,8.0723,8.0507,8.0579,482690.0
2018-03-16 12:00:00,11.18,11.18,11.15,11.16,505393.0,8.0651,8.0651,8.0435,8.0507,505393.0
2018-03-16 12:10:00,11.16,11.17,11.15,11.16,375585.0,8.0507,8.0579,8.0435,8.0507,375585.0
2018-03-16 12:20:00,11.16,11.17,11.15,11.17,492030.0,8.0507,8.0579,8.0435,8.0579,492030.0
2018-03-16 12:30:00,11.17,11.18,11.15,11.17,554139.0,8.0579,8.0651,8.0435,8.0579,554139.0
2018-03-16 12:40:00,11.17,11.19,11.15,11.18,353588.0,8.0579,8.0723,8.0435,8.0651,353588.0
2018-03-16 12:50:00,11.18,11.19,11.17,11.18,628689.0,8.0651,8.0723,8.0579,8.0651,628689.0
2018-03-16 13:00:00,11.19,11.2,11.18,11.18,478816.0,8.0723,8.0795,8.0651,8.0651,478816.0
2018-03-16 13:10:00,11.19,11.19,11.16,11.17,611993.0,8.0723,8.0723,8.0507,8.0579,611993.0
2018-03-16 13:20:00,11.18,11.18,11.16,11.17,272121.0,8.0651,8.0651,8.0507,8.0579,272121.0
2018-03-16 13:30:00,11.16,11.18,11.15,11.17,416112.0,8.0507,8.0651,8.0435,8.0579,416112.0
2018-03-16 13:40:00,11.16,11.17,11.15,11.16,395565.0,8.0507,8.0579,8.0435,8.0507,395565.0
2018-03-16 13:50:00,11.16,11.17,11.14,11.17,771718.0,8.0507,8.0579,8.0363,8.0579,771718.0
2018-03-16 14:00:00,11.17,11.18,11.16,11.17,656722.0,8.0579,8.0651,8.0507,8.0579,656722.0
2018-03-16 14:10:00,11.16,11.17,11.16,11.16,221524.0,8.0507,8.0579,8.0507,8.0507,221524.0
2018-03-16 14:20:00,11.17,11.19,11.16,11.17,577101.0,8.0579,8.0723,8.0507,8.0579,577101.0
2018-03-16 14:30:00,11.17,11.19,11.17,11.19,426356.0,8.0579,8.0723,8.0579,8.0723,426356.0
2018-03-16 14:40:00,11.19,11.19,11.17,11.18,563523.0,8.0723,8.0723,8.0579,8.0651,563523.0
2018-03-16 14:50:00,11.17,11.19,11.17,11.19,323019.0,8.0579,8.0723,8.0579,8.0723,323019.0
2018-03-16 15:00:00,11.19,11.2,11.17,11.18,736384.0,8.0723,8.0795,8.0579,8.0651,736384.0
2018-03-16 15:10:00,11.18,11.18,11.16,11.17,475444.0,8.0651,8.0651,8.0507,8.0579,475444.0
2018-03-16 15:20:00,11.16,11.19,11.16,11.19,944771.0,8.0507,8.0723,8.0507,8.0723,944771.0
2018-03-16 15:30:00,11.19,11.2,11.17,11.19,1432283.0,8.0723,8.0795,8.0579,8.0723,1432283.0
2018-03-16 15:40:00,11.19,11.22,11.17,11.17,2353246.0,8.0723,8.094,8.0579,8.0579,2353246.0
2018-03-16 15:50:00,11.18,11.19,11.13,11.13,4636815.0,8.0651,8.0723,8.029,8.029,4636815.0
2018-03-19 09:30:00,11.15,11.16,11.11,11.13,1451848.0,8.0435,8.0507,8.0146,8.029,1451848.0
2018-03-19 09:40:00,11.13,11.13,11.05,11.07,1285659.0,8.029,8.029,7.9713,7.9858,1285659.0
2018-03-19 09:50:00,11.06,11.17,11.06,11.15,1370620.0,7.9785,8.0579,7.9785,8.0435,1370620.0
2018-03-19 10:00:00,11.15,11.15,11.09,11.1,646825.0,8.0435,8.0435,8.0002,8.0074,646825.0
2018-03-19 10:10:00,11.1,11.11,11.06,11.07,935108.0,8.0074,8.0146,7.9785,7.9858,935108.0
2018-03-19 10:20:00,11.07,11.1,11.06,11.1,622890.0,7.9858,8.0074,7.9785,8.0074,622890.0
2018-03-19 10:30:00,11.09,11.11,11.08,11.09,707091.0,8.0002,8.0146,7.993,8.0002,707091.0
2018-03-19 10:40:00,11.09,11.1,11.07,11.09,1150516.0,8.0002,8.0074,7.9858,8.0002,1150516.0
2018-03-19 10:50:00,11.09,11.09,11.05,11.06,828916.0,8.0002,8.0002,7.9713,7.9785,828916.0
2018-03-19 11:00:00,11.06,11.07,11.05,11.05,761596.0,7.9785,7.9858,7.9713,7.9713,761596.0
2018-03-19 11:10:00,11.05,11.06,11.03,11.05,1192633.0,7.9713,7.9785,7.9569,7.9713,1192633.0
2018-03-19 11:20:00,11.06,11.06,11.04,11.05,598762.0,7.9785,7.9785,7.9641,7.9713,598762.0
2018-03-19 11:30:00,11.06,11.06,11.04,11.04,329917.0,7.9785,7.9785,7.9641,7.9641,329917.0
2018-03-19 11:40:00,11.04,11.05,11.03,11.04,624605.0,7.9641,7.9713,7.9569,7.9641,624605.0
2018-03-19 11:50:00,11.03,11.05,11.02,11.03,1145100.0,7.9569,7.9713,7.9497,7.9569,1145100.0
2018-03-19 12:00:00,11.03,11.04,11.01,11.01,653409.0,7.9569,7.9641,7.9425,7.9425,653409.0
2018-03-19 12:10:00,11.01,11.02,11.0,11.0,997654.0,7.9425,7.9497,7.9353,7.9353,997654.0
2018-03-19 12:20:00,11.0,11.01,10.97,11.01,1377862.0,7.9353,7.9425,7.9136,7.9425,1377862.0
2018-03-19 12:30:00,11.01,11.02,10.97,10.97,971137.0,7.9425,7.9497,7.9136,7.9136,971137.0
2018-03-19 12:40:00,10.97,10.98,10.95,10.95,575995.0,7.9136,7.9208,7.8992,7.8992,575995.0
2018-03-19 12:50:00,10.96,10.97,10.95,10.96,782638.0,7.9064,7.9136,7.8992,7.9064,782638.0
2018-03-19 13:00:00,10.96,10.96,10.91,10.91,1157891.0,7.9064,7.9064,7.8703,7.8703,1157891.0
2018-03-19 13:10:00,10.92,10.93,10.91,10.93,680170.0,7.8776,7.8848,7.8703,7.8848,680170.0
2018-03-19 13:20:00,10.93,10.93,10.87,10.88,1143608.0,7.8848,7.8848,7.8415,7.8487,1143608.0
2018-03-19 13:30:00,10.88,10.93,10.87,10.93,1379369.0,7.8487,7.8848,7.8415,7.8848,1379369.0
2018-03-19 13:40:00,10.93,10.98,10.92,10.98,1444284.0,7.8848,7.9208,7.8776,7.9208,1444284.0
2018-03-19 13:50:00,10.97,10.99,10.95,10.97,730322.0,7.9136,7.9281,7.8992,7.9136,730322.0
2018-03-19 14:00:00,10.97,10.99,10.96,10.97,647523.0,7.9136,7.9281,7.9064,7.9136,647523.0
2018-03-19 14:10:00,10.97,10.99,10.97,10.97,719834.0,7.9136,7.9281,7.9136,7.9136,719834.0
2018-03-19 14:20:00,10.97,10.98,10.94,10.96,587153.0,7.9136,7.9208,7.892,7.9064,587153.0
2018-03-19 14:30:00,10.96,10.96,10.91,10.92,497749.0,7.9064,7.9064,7.8703,7.8776,497749.0
2018-03-19 14:40:00,10.91,10.95,10.91,10.95,921897.0,7.8703,7.8992,7.8703,7.8992,921897.0
2018-03-19 14:50:00,10.95,10.97,10.93,10.96,791429.0,7.8992,7.9136,7.8848,7.9064,791429.0
2018-03-19 15:00:00,10.96,10.98,10.94,10.96,874846.0,7.9064,7.9208,7.892,7.9064,874846.0
2018-03-19 15:10:00,10.96,11.0,10.95,10.99,709576.0,7.9064,7.9353,7.8992,7.9281,709576.0
2018-03-19 15:20:00,11.0,11.0,10.97,10.98,544297.0,7.9353,7.9353,7.9136,7.9208,544297.0
2018-03-19 15:30:00,10.98,11.01,10.97,11.0,1317610.0,7.9208,7.9425,7.9136,7.9353,1317610.0
2018-03-19 15:40:00,11.0,11.02,10.99,11.01,1201857.0,7.9353,7.9497,7.9281,7.9425,1201857.0
2018-03-19 15:50:00,11.01,11.05,11.0,11.01,7461572.0,7.9425,7.9713,7.9353,7.9425,7461572.0
2018-03-20 09:30:00,11.05,11.13,11.02,11.03,1638674.0,7.9713,8.029,7.9497,7.9569,1638674.0
2018-03-20 09:40:00,11.03,11.09,11.02,11.07,831194.0,7.9569,8.0002,7.9497,7.9858,831194.0
2018-03-20 09:50:00,11.07,11.09,11.06,11.07,794413.0,7.9858,8.0002,7.9785,7.9858,794413.0
2018-03-20 10:00:00,11.07,11.1,11.06,11.1,635370.0,7.9858,8.0074,7.9785,8.0074,635370.0
2018-03-20 10:10:00,11.1,11.1,11.07,11.08,942782.0,8.0074,8.0074,7.9858,7.993,942782.0
2018-03-20 10:20:00,11.08,11.09,11.06,11.08,720063.0,7.993,8.0002,7.9785,7.993,720063.0
2018-03-20 10:30:00,11.08,11.08,11.01,11.03,997212.0,7.993,7.993,7.9425,7.9569,997212.0
2018-03-20 10:40:00,11.03,11.04,11.02,11.02,248800.0,7.9569,7.9641,7.9497,7.9497,248800.0
2018-03-20 10:50:00,11.02,11.05,11.02,11.04,431075.0,7.9497,7.9713,7.9497,7.9641,431075.0
2018-03-20 11:00:00,11.04,11.06,11.03,11.04,492204.0,7.9641,7.9785,7.9569,7.9641,492204.0
2018-03-20 11:10:00,11.04,11.04,11.03,11.04,276181.0,7.9641,7.9641,7.9569,7.9641,276181.0
2018-03-20 11:20:00,11.04,11.04,11.02,11.03,397367.0,7.9641,7.9641,7.9497,7.9569,397367.0
2018-03-20 11:30:00,11.04,11.04,11.02,11.02,359978.0,7.9641,7.9641,7.9497,7.9497,359978.0
2018-03-20 11:40:00,11.03,11.03,10.98,11.0,729253.0,7.9569,7.9569,7.9208,7.9353,729253.0
2018-03-20 11:50:00,11.0,11.02,10.98,11.0,763434.0,7.9353,7.9497,7.9208,7.9353,763434.0
2018-03-20 12:00:00,11.01,11.03,10.99,11.02,394975.0,7.9425,7.9569,7.9281,7.9497,394975.0
2018-03-20 12:10:00,11.03,11.04,11.01,11.04,396612.0,7.9569,7.9641,7.9425,7.9641,396612.0
2018-03-20 12:20:00,11.04,11.05,11.03,11.04,348218.0,7.9641,7.9713,7.9569,7.9641,348218.0
2018-03-20 12:30:00,11.04,11.06,11.03,11.04,664455.0,7.9641,7.9785,7.9569,7.9641,664455.0
2018-03-20 12:40:00,11.03,11.04,11.01,11.02,346045.0,7.9569,7.9641,7.9425,7.9497,346045.0
2018-03-20 12:50:00,11.01,11.03,11.01,11.02,299709.0,7.9425,7.9569,7.9425,7.9497,299709.0
2018-03-20 13:00:00,11.02,11.06,11.01,11.06,519611.0,7.9497,7.9785,7.9425,7.9785,519611.0
2018-03-20 13:10:00,11.05,11.07,11.05,11.06,474977.0,7.9713,7.9858,7.9713,7.9785,474977.0
2018-03-20 13:20:00,11.06,11.07,11.04,11.04,453103.0,7.9785,7.9858,7.9641,7.9641,453103.0
2018-03-20 13:30:00,11.04,11.06,11.03,11.04,472735.0,7.9641,7.9785,7.9569,7.9641,472735.0
2018-03-20 13:40:00,11.04,11.05,11.03,11.04,278646.0,7.9641,7.9713,7.9569,7.9641,278646.0
2018-03-20 13:50:00,11.04,11.04,11.01,11.02,287272.0,7.9641,7.9641,7.9425,7.9497,287272.0
2018-03-20 14:00:00,11.02,11.03,11.01,11.02,422773.0,7.9497,7.9569,7.9425,7.9497,422773.0
2018-03-20 14:10:00,11.03,11.03,11.01,11.02,272555.0,7.9569,7.9569,7.9425,7.9497,272555.0
2018-03-20 14:20:00,11.02,11.02,11.01,11.01,211981.0,7.9497,7.9497,7.9425,7.9425,211981.0
2018-03-20 14:30:00,11.02,11.03,11.01,11.02,403278.0,7.9497,7.9569,7.9425,7.9497,403278.0
2018-03-20 14:40:00,11.02,11.04,11.01,11.04,692853.0,7.9497,7.9641,7.9425,7.9641,692853.0
2018-03-20 14:50:00,11.04,11.06,11.03,11.04,552974.0,7.9641,7.9785,7.9569,7.9641,552974.0
2018-03-20 15:00:00,11.04,11.05,11.03,11.04,477097.0,7.9641,7.9713,7.9569,7.9641,477097.0
2018-03-20 15:10:00,11.04,11.04,11.02,11.02,318375.0,7.9641,7.9641,7.9497,7.9497,318375.0
2018-03-20 15:20:00,11.02,11.03,11.01,11.01,435276.0,7.9497,7.9569,7.9425,7.9425,435276.0
2018-03-20 15:30:00,11.02,11.02,10.97,10.99,1640992.0,7.9497,7.9497,7.9136,7.9281,1640992.0
2018-03-20 15:40:00,11.0,11.02,10.98,11.01,1679064.0,7.9353,7.9497,7.9208,7.9425,1679064.0
2018-03-20 15:50:00,11.01,11.02,10.98,11.01,4891570.0,7.9425,7.9497,7.9208,7.9425,4891570.0
2018-03-21 09:30:00,11.0,11.04,10.94,11.02,1618579.0,7.9353,7.9641,7.892,7.9497,1618579.0
2018-03-21 09:40:00,11.03,11.03,10.96,10.96,1484699.0,7.9569,7.9569,7.9064,7.9064,1484699.0
2018-03-21 09:50:00,10.97,11.01,10.96,10.97,473722.0,7.9136,7.9425,7.9064,7.9136,473722.0
2018-03-21 10:00:00,10.97,10.98,10.93,10.95,1033744.0,7.9136,7.9208,7.8848,7.8992,1033744.0
2018-03-21 10:10:00,10.95,10.98,10.94,10.97,623465.0,7.8992,7.9208,7.892,7.9136,623465.0
2018-03-21 10:20:00,10.98,10.98,10.95,10.96,439296.0,7.9208,7.9208,7.8992,7.9064,439296.0
2018-03-21 10:30:00,10.96,10.97,10.93,10.95,1541991.0,7.9064,7.9136,7.8848,7.8992,1541991.0
2018-03-21 10:40:00,10.95,10.99,10.95,10.97,661344.0,7.8992,7.9281,7.8992,7.9136,661344.0
2018-03-21 10:50:00,10.97,11.02,10.97,11.01,463317.0,7.9136,7.9497,7.9136,7.9425,463317.0
2018-03-21 11:00:00,11.01,11.02,11.0,11.02,302571.0,7.9425,7.9497,7.9353,7.9497,302571.0
2018-03-21 11:10:00,11.02,11.04,11.0,11.04,991153.0,7.9497,7.9641,7.9353,7.9641,991153.0
2018-03-21 11:20:00,11.04,11.06,11.04,11.06,941344.0,7.9641,7.9785,7.9641,7.9785,941344.0
2018-03-21 11:30:00,11.06,11.08,11.05,11.07,1056775.0,7.9785,7.993,7.9713,7.9858,1056775.0
2018-03-21 11:40:00,11.07,11.07,11.05,11.07,510190.0,7.9858,7.9858,7.9713,7.9858,510190.0
2018-03-21 11:50:00,11.06,11.13,11.06,11.1,990169.0,7.9785,8.029,7.9785,8.0074,990169.0
2018-03-21 12:00:00,11.11,11.11,11.07,11.09,1081411.0,8.0146,8.0146,7.9858,8.0002,1081411.0
2018-03-21 12:10:00,11.09,11.11,11.09,11.1,230887.0,8.0002,8.0146,8.0002,8.0074,230887.0
2018-03-21 12:20:00,11.1,11.12,11.1,11.12,283747.0,8.0074,8.0218,8.0074,8.0218,283747.0
2018-03-21 12:30:00,11.12,11.12,11.1,11.11,319207.0,8.0218,8.0218,8.0074,8.0146,319207.0
2018-03-21 12:40:00,11.11,11.14,11.1,11.12,1071246.0,8.0146,8.0363,8.0074,8.0218,1071246.0
2018-03-21 12:50:00,11.12,11.12,11.1,11.11,332368.0,8.0218,8.0218,8.0074,8.0146,332368.0
2018-03-21 13:00:00,11.11,11.11,11.09,11.1,249624.0,8.0146,8.0146,8.0002,8.0074,249624.0
2018-03-21 13:10:00,11.09,11.1,11.07,11.07,315580.0,8.0002,8.0074,7.9858,7.9858,315580.0
2018-03-21 13:20:00,11.08,11.09,11.06,11.08,338486.0,7.993,8.0002,7.9785,7.993,338486.0
2018-03-21 13:30:00,11.07,11.08,11.07,11.07,130863.0,7.9858,7.993,7.9858,7.9858,130863.0
2018-03-21 13:40:00,11.07,11.1,11.06,11.1,313507.0,7.9858,8.0074,7.9785,8.0074,313507.0
2018-03-21 13:50:00,11.1,11.13,11.09,11.11,1077963.0,8.0074,8.029,8.0002,8.0146,1077963.0
2018-03-21 14:00:00,11.11,11.15,11.07,11.14,1528851.0,8.0146,8.0435,7.9858,8.0363,1528851.0
2018-03-21 14:10:00,11.14,11.19,11.12,11.15,1876294.0,8.0363,8.0723,8.0218,8.0435,1876294.0
2018-03-21 14:20:00,11.15,11.15,11.08,11.13,1216161.0,8.0435,8.0435,7.993,8.029,1216161.0
2018-03-21 14:30:00,11.13,11.16,11.11,11.11,937568.0,8.029,8.0507,8.0146,8.0146,937568.0
2018-03-21 14:40:00,11.12,11.15,11.09,11.11,1209627.0,8.0218,8.0435,8.0002,8.0146,1209627.0
2018-03-21 14:50:00,11.12,11.12,11.08,11.11,773933.0,8.0218,8.0218,7.993,8.0146,773933.0
2018-03-21 15:00:00,11.1,11.14,11.1,11.13,730537.0,8.0074,8.0363,8.0074,8.029,730537.0
2018-03-21 15:10:00,11.14,11.18,11.12,11.15,1837529.0,8.0363,8.0651,8.0218,8.0435,1837529.0
2018-03-21 15:20:00,11.15,11.16,11.12,11.12,434469.0,8.0435,8.0507,8.0218,8.0218,434469.0
2018-03-21 15:30:00,11.13,11.16,11.11,11.13,1750740.0,8.029,8.0507,8.0146,8.029,1750740.0
2018-03-21 15:40:00,11.13,11.15,11.12,11.14,1109753.0,8.029,8.0435,8.0218,8.0363,1109753.0
2018-03-21 15:50:00,11.14,11.14,11.1,11.1,3652757.0,8.0363,8.0363,8.0074,8.0074,3652757.0
2018-03-22 09:30:00,11.0,11.04,10.97,11.02,1310153.0,7.9353,7.9641,7.9136,7.9497,1310153.0
2018-03-22 09:40:00,11.01,11.06,11.0,11.02,1467770.0,7.9425,7.9785,7.9353,7.9497,1467770.0
2018-03-22 09:50:00,11.02,11.03,10.98,10.98,621863.0,7.9497,7.9569,7.9208,7.9208,621863.0
2018-03-22 10:00:00,10.99,10.99,10.96,10.97,705257.0,7.9281,7.9281,7.9064,7.9136,705257.0
2018-03-22 10:10:00,10.97,11.0,10.96,11.0,781126.0,7.9136,7.9353,7.9064,7.9353,781126.0
2018-03-22 10:20:00,11.0,11.0,10.96,10.96,627221.0,7.9353,7.9353,7.9064,7.9064,627221.0
2018-03-22 10:30:00,10.96,10.97,10.93,10.94,933502.0,7.9064,7.9136,7.8848,7.892,933502.0
2018-03-22 10:40:00,10.93,10.94,10.88,10.9,1140507.0,7.8848,7.892,7.8487,7.8631,1140507.0
2018-03-22 10:50:00,10.89,10.91,10.85,10.88,935952.0,7.8559,7.8703,7.8271,7.8487,935952.0
2018-03-22 11:00:00,10.88,10.9,10.86,10.88,1250189.0,7.8487,7.8631,7.8343,7.8487,1250189.0
2018-03-22 11:10:00,10.88,10.89,10.86,10.86,572641.0,7.8487,7.8559,7.8343,7.8343,572641.0
2018-03-22 11:20:00,10.86,10.87,10.82,10.85,1002778.0,7.8343,7.8415,7.8054,7.8271,1002778.0
2018-03-22 11:30:00,10.85,10.86,10.81,10.81,969719.0,7.8271,7.8343,7.7982,7.7982,969719.0
2018-03-22 11:40:00,10.81,10.83,10.8,10.82,801962.0,7.7982,7.8126,7.791,7.8054,801962.0
2018-03-22 11:50:00,10.83,10.85,10.81,10.82,784434.0,7.8126,7.8271,7.7982,7.8054,784434.0
2018-03-22 12:00:00,10.81,10.85,10.8,10.84,994515.0,7.7982,7.8271,7.791,7.8198,994515.0
2018-03-22 12:10:00,10.83,10.9,10.82,10.88,1181843.0,7.8126,7.8631,7.8054,7.8487,1181843.0
2018-03-22 12:20:00,10.88,10.9,10.86,10.88,1336324.0,7.8487,7.8631,7.8343,7.8487,1336324.0
2018-03-22 12:30:00,10.88,10.92,10.86,10.9,909981.0,7.8487,7.8776,7.8343,7.8631,909981.0
2018-03-22 12:40:00,10.89,10.9,10.85,10.86,1061134.0,7.8559,7.8631,7.8271,7.8343,1061134.0
2018-03-22 12:50:00,10.86,10.86,10.82,10.84,1028991.0,7.8343,7.8343,7.8054,7.8198,1028991.0
2018-03-22 13:00:00,10.84,10.85,10.82,10.83,1135606.0,7.8198,7.8271,7.8054,7.8126,1135606.0
2018-03-22 13:10:00,10.83,10.85,10.81,10.84,605474.0,7.8126,7.8271,7.7982,7.8198,605474.0
2018-03-22 13:20:00,10.84,10.88,10.82,10.87,588351.0,7.8198,7.8487,7.8054,7.8415,588351.0
2018-03-22 13:30:00,10.87,10.89,10.86,10.88,485178.0,7.8415,7.8559,7.8343,7.8487,485178.0
2018-03-22 13:40:00,10.88,10.89,10.86,10.87,565988.0,7.8487,7.8559,7.8343,7.8415,565988.0
2018-03-22 13:50:00,10.86,10.87,10.84,10.84,412318.0,7.8343,7.8415,7.8198,7.8198,412318.0
2018-03-22 14:00:00,10.84,10.86,10.83,10.83,666842.0,7.8198,7.8343,7.8126,7.8126,666842.0
2018-03-22 14:10:00,10.84,10.84,10.81,10.82,1811533.0,7.8198,7.8198,7.7982,7.8054,1811533.0
2018-03-22 14:20:00,10.83,10.83,10.8,10.81,1077090.0,7.8126,7.8126,7.791,7.7982,1077090.0
2018-03-22 14:30:00,10.81,10.83,10.77,10.83,2159297.0,7.7982,7.8126,7.7693,7.8126,2159297.0
2018-03-22 14:40:00,10.82,10.85,10.82,10.84,689589.0,7.8054,7.8271,7.8054,7.8198,689589.0
2018-03-22 14:50:00,10.85,10.85,10.8,10.8,648057.0,7.8271,7.8271,7.791,7.791,648057.0
2018-03-22 15:00:00,10.8,10.84,10.8,10.81,1087083.0,7.791,7.8198,7.791,7.7982,1087083.0
2018-03-22 15:10:00,10.8,10.81,10.77,10.79,1150960.0,7.791,7.7982,7.7693,7.7838,1150960.0
2018-03-22 15:20:00,10.79,10.82,10.78,10.79,1203392.0,7.7838,7.8054,7.7766,7.7838,1203392.0
2018-03-22 15:30:00,10.79,10.79,10.76,10.76,1883138.0,7.7838,7.7838,7.7621,7.7621,1883138.0
2018-03-22 15:40:00,10.77,10.78,10.73,10.76,2564227.0,7.7693,7.7766,7.7405,7.7621,2564227.0
2018-03-22 15:50:00,10.76,10.77,10.74,10.75,5456225.0,7.7621,7.7693,7.7477,7.7549,5456225.0
2018-03-23 09:30:00,10.79,10.85,10.73,10.79,2179112.0,7.7838,7.8271,7.7405,7.7838,2179112.0
2018-03-23 09:40:00,10.79,10.8,10.7,10.71,1198098.0,7.7838,7.791,7.7188,7.7261,1198098.0
2018-03-23 09:50:00,10.71,10.73,10.67,10.67,1083447.0,7.7261,7.7405,7.6972,7.6972,1083447.0
2018-03-23 10:00:00,10.68,10.73,10.67,10.72,832901.0,7.7044,7.7405,7.6972,7.7333,832901.0
2018-03-23 10:10:00,10.71,10.74,10.7,10.72,886976.0,7.7261,7.7477,7.7188,7.7333,886976.0
2018-03-23 10:20:00,10.71,10.76,10.7,10.76,914431.0,7.7261,7.7621,7.7188,7.7621,914431.0
2018-03-23 10:30:00,10.76,10.76,10.71,10.71,502154.0,7.7621,7.7621,7.7261,7.7261,502154.0
2018-03-23 10:40:00,10.71,10.73,10.69,10.7,616056.0,7.7261,7.7405,7.7116,7.7188,616056.0
2018-03-23 10:50:00,10.69,10.72,10.68,10.71,509793.0,7.7116,7.7333,7.7044,7.7261,509793.0
2018-03-23 11:00:00,10.71,10.72,10.68,10.69,480510.0,7.7261,7.7333,7.7044,7.7116,480510.0
2018-03-23 11:10:00,10.69,10.7,10.66,10.7,665876.0,7.7116,7.7188,7.69,7.7188,665876.0
2018-03-23 11:20:00,10.69,10.7,10.67,10.68,432797.0,7.7116,7.7188,7.6972,7.7044,432797.0
2018-03-23 11:30:00,10.67,10.69,10.65,10.66,464728.0,7.6972,7.7116,7.6828,7.69,464728.0
2018-03-23 11:40:00,10.66,10.67,10.61,10.63,1482705.0,7.69,7.6972,7.6539,7.6684,1482705.0
2018-03-23 11:50:00,10.63,10.64,10.6,10.62,820124.0,7.6684,7.6756,7.6467,7.6611,820124.0
2018-03-23 12:00:00,10.61,10.63,10.61,10.61,917335.0,7.6539,7.6684,7.6539,7.6539,917335.0
2018-03-23 12:10:00,10.61,10.63,10.6,10.61,780946.0,7.6539,7.6684,7.6467,7.6539,780946.0
2018-03-23 12:20:00,10.61,10.65,10.6,10.65,724884.0,7.6539,7.6828,7.6467,7.6828,724884.0
2018-03-23 12:30:00,10.65,10.65,10.61,10.62,606355.0,7.6828,7.6828,7.6539,7.6611,606355.0
2018-03-23 12:40:00,10.63,10.63,10.61,10.62,618142.0,7.6684,7.6684,7.6539,7.6611,618142.0
2018-03-23 12:50:00,10.63,10.65,10.62,10.63,432686.0,7.6684,7.6828,7.6611,7.6684,432686.0
2018-03-23 13:00:00,10.63,10.66,10.62,10.65,456729.0,7.6684,7.69,7.6611,7.6828,456729.0
2018-03-23 13:10:00,10.65,10.67,10.64,10.65,403053.0,7.6828,7.6972,7.6756,7.6828,403053.0
2018-03-23 13:20:00,10.65,10.73,10.64,10.71,987073.0,7.6828,7.7405,7.6756,7.7261,987073.0
2018-03-23 13:30:00,10.71,10.73,10.69,10.69,401131.0,7.7261,7.7405,7.7116,7.7116,401131.0
2018-03-23 13:40:00,10.7,10.73,10.69,10.71,403931.0,7.7188,7.7405,7.7116,7.7261,403931.0
2018-03-23 13:50:00,10.71,10.75,10.71,10.72,732320.0,7.7261,7.7549,7.7261,7.7333,732320.0
2018-03-23 14:00:00,10.73,10.74,10.69,10.69,345614.0,7.7405,7.7477,7.7116,7.7116,345614.0
2018-03-23 14:10:00,10.7,10.7,10.68,10.69,515090.0,7.7188,7.7188,7.7044,7.7116,515090.0
2018-03-23 14:20:00,10.69,10.69,10.66,10.67,584665.0,7.7116,7.7116,7.69,7.6972,584665.0
2018-03-23 14:30:00,10.67,10.68,10.65,10.66,439046.0,7.6972,7.7044,7.6828,7.69,439046.0
2018-03-23 14:40:00,10.66,10.69,10.62,10.63,1101516.0,7.69,7.7116,7.6611,7.6684,1101516.0
2018-03-23 14:50:00,10.63,10.63,10.56,10.58,1237295.0,7.6684,7.6684,7.6179,7.6323,1237295.0
2018-03-23 15:00:00,10.58,10.59,10.55,10.55,1080480.0,7.6323,7.6395,7.6106,7.6106,1080480.0
2018-03-23 15:10:00,10.55,10.61,10.55,10.6,1162754.0,7.6106,7.6539,7.6106,7.6467,1162754.0
2018-03-23 15:20:00,10.6,10.6,10.54,10.59,1117853.0,7.6467,7.6467,7.6034,7.6395,1117853.0
2018-03-23 15:30:00,10.58,10.59,10.56,10.59,1843918.0,7.6323,7.6395,7.6179,7.6395,1843918.0
2018-03-23 15:40:00,10.59,10.59,10.54,10.55,2060190.0,7.6395,7.6395,7.6034,7.6106,2060190.0
2018-03-23 15:50:00,10.55,10.57,10.51,10.55,4546093.0,7.6106,7.6251,7.5818,7.6106,4546093.0
2018-03-26 09:30:00,10.74,10.79,10.68,10.75,3251286.0,7.7477,7.7838,7.7044,7.7549,3251286.0
2018-03-26 09:40:00,10.74,10.8,10.74,10.77,1760331.0,7.7477,7.791,7.7477,7.7693,1760331.0
2018-03-26 09:50:00,10.77,10.82,10.76,10.8,2337924.0,7.7693,7.8054,7.7621,7.791,2337924.0
2018-03-26 10:00:00,10.8,10.82,10.79,10.8,966475.0,7.791,7.8054,7.7838,7.791,966475.0
2018-03-26 10:10:00,10.81,10.82,10.79,10.8,1628241.0,7.7982,7.8054,7.7838,7.791,1628241.0
2018-03-26 10:20:00,10.81,10.81,10.74,10.77,1379511.0,7.7982,7.7982,7.7477,7.7693,1379511.0
2018-03-26 10:30:00,10.77,10.78,10.73,10.78,1702899.0,7.7693,7.7766,7.7405,7.7766,1702899.0
2018-03-26 10:40:00,10.78,10.8,10.75,10.77,974517.0,7.7766,7.791,7.7549,7.7693,974517.0
2018-03-26 10:50:00,10.77,10.78,10.74,10.76,720426.0,7.7693,7.7766,7.7477,7.7621,720426.0
2018-03-26 11:00:00,10.76,10.77,10.73,10.73,569257.0,7.7621,7.7693,7.7405,7.7405,569257.0
2018-03-26 11:10:00,10.73,10.74,10.69,10.7,1130548.0,7.7405,7.7477,7.7116,7.7188,1130548.0
2018-03-26 11:20:00,10.7,10.73,10.68,10.71,1190136.0,7.7188,7.7405,7.7044,7.7261,1190136.0
2018-03-26 11:30:00,10.7,10.74,10.69,10.72,1303546.0,7.7188,7.7477,7.7116,7.7333,1303546.0
2018-03-26 11:40:00,10.72,10.77,10.72,10.76,1798830.0,7.7333,7.7693,7.7333,7.7621,1798830.0
2018-03-26 11:50:00,10.76,10.78,10.74,10.77,1275625.0,7.7621,7.7766,7.7477,7.7693,1275625.0
2018-03-26 12:00:00,10.77,10.78,10.74,10.77,991281.0,7.7693,7.7766,7.7477,7.7693,991281.0
2018-03-26 12:10:00,10.77,10.81,10.76,10.79,659045.0,7.7693,7.7982,7.7621,7.7838,659045.0
2018-03-26 12:20:00,10.79,10.8,10.77,10.78,487544.0,7.7838,7.791,7.7693,7.7766,487544.0
2018-03-26 12:30:00,10.78,10.8,10.77,10.77,318358.0,7.7766,7.791,7.7693,7.7693,318358.0
2018-03-26 12:40:00,10.78,10.78,10.75,10.76,263601.0,7.7766,7.7766,7.7549,7.7621,263601.0
2018-03-26 12:50:00,10.75,10.77,10.75,10.76,370469.0,7.7549,7.7693,7.7549,7.7621,370469.0
2018-03-26 13:00:00,10.77,10.78,10.75,10.76,446268.0,7.7693,7.7766,7.7549,7.7621,446268.0
2018-03-26 13:10:00,10.75,10.78,10.75,10.77,251580.0,7.7549,7.7766,7.7549,7.7693,251580.0
2018-03-26 13:20:00,10.77,10.78,10.73,10.75,478099.0,7.7693,7.7766,7.7405,7.7549,478099.0
2018-03-26 13:30:00,10.75,10.77,10.74,10.77,420003.0,7.7549,7.7693,7.7477,7.7693,420003.0
2018-03-26 13:40:00,10.76,10.77,10.75,10.77,258254.0,7.7621,7.7693,7.7549,7.7693,258254.0
2018-03-26 13:50:00,10.77,10.77,10.74,10.76,339675.0,7.7693,7.7693,7.7477,7.7621,339675.0
2018-03-26 14:00:00,10.76,10.79,10.75,10.78,791817.0,7.7621,7.7838,7.7549,7.7766,791817.0
2018-03-26 14:10:00,10.78,10.81,10.77,10.8,718775.0,7.7766,7.7982,7.7693,7.791,718775.0
2018-03-26 14:20:00,10.8,10.83,10.79,10.82,957150.0,7.791,7.8126,7.7838,7.8054,957150.0
2018-03-26 14:30:00,10.83,10.84,10.79,10.8,1231447.0,7.8126,7.8198,7.7838,7.791,1231447.0
2018-03-26 14:40:00,10.8,10.81,10.79,10.79,446304.0,7.791,7.7982,7.7838,7.7838,446304.0
2018-03-26 14:50:00,10.79,10.82,10.79,10.8,441000.0,7.7838,7.8054,7.7838,7.791,441000.0
2018-03-26 15:00:00,10.8,10.83,10.79,10.83,583766.0,7.791,7.8126,7.7838,7.8126,583766.0
2018-03-26 15:10:00,10.83,10.83,10.81,10.83,612641.0,7.8126,7.8126,7.7982,7.8126,612641.0
2018-03-26 15:20:00,10.83,10.84,10.82,10.84,738588.0,7.8126,7.8198,7.8054,7.8198,738588.0
2018-03-26 15:30:00,10.84,10.85,10.83,10.84,781125.0,7.8198,7.8271,7.8126,7.8198,781125.0
2018-03-26 15:40:00,10.84,10.87,10.83,10.86,1893220.0,7.8198,7.8415,7.8126,7.8343,1893220.0
2018-03-26 15:50:00,10.87,10.87,10.83,10.84,4898698.0,7.8415,7.8415,7.8126,7.8198,4898698.0
2018-03-27 09:30:00,10.85,10.88,10.79,10.79,1777393.0,7.8271,7.8487,7.7838,7.7838,1777393.0
2018-03-27 09:40:00,10.79,10.81,10.76,10.77,1129394.0,7.7838,7.7982,7.7621,7.7693,1129394.0
2018-03-27 09:50:00,10.77,10.83,10.76,10.83,502050.0,7.7693,7.8126,7.7621,7.8126,502050.0
2018-03-27 10:00:00,10.83,10.85,10.82,10.83,886913.0,7.8126,7.8271,7.8054,7.8126,886913.0
2018-03-27 10:10:00,10.83,10.84,10.77,10.79,909554.0,7.8126,7.8198,7.7693,7.7838,909554.0
2018-03-27 10:20:00,10.79,10.8,10.77,10.77,658008.0,7.7838,7.791,7.7693,7.7693,658008.0
2018-03-27 10:30:00,10.77,10.78,10.72,10.75,911464.0,7.7693,7.7766,7.7333,7.7549,911464.0
2018-03-27 10:40:00,10.74,10.76,10.73,10.76,625066.0,7.7477,7.7621,7.7405,7.7621,625066.0
2018-03-27 10:50:00,10.76,10.77,10.74,10.75,432009.0,7.7621,7.7693,7.7477,7.7549,432009.0
2018-03-27 11:00:00,10.76,10.78,10.74,10.78,535193.0,7.7621,7.7766,7.7477,7.7766,535193.0
2018-03-27 11:10:00,10.78,10.81,10.77,10.8,469961.0,7.7766,7.7982,7.7693,7.791,469961.0
2018-03-27 11:20:00,10.8,10.85,10.78,10.82,1119617.0,7.791,7.8271,7.7766,7.8054,1119617.0
2018-03-27 11:30:00,10.81,10.83,10.81,10.83,303553.0,7.7982,7.8126,7.7982,7.8126,303553.0
2018-03-27 11:40:00,10.83,10.88,10.82,10.87,517923.0,7.8126,7.8487,7.8054,7.8415,517923.0
2018-03-27 11:50:00,10.88,10.88,10.86,10.87,357272.0,7.8487,7.8487,7.8343,7.8415,357272.0
2018-03-27 12:00:00,10.87,10.88,10.85,10.86,424622.0,7.8415,7.8487,7.8271,7.8343,424622.0
2018-03-27 12:10:00,10.86,10.88,10.86,10.87,265528.0,7.8343,7.8487,7.8343,7.8415,265528.0
2018-03-27 12:20:00,10.88,10.88,10.86,10.87,248405.0,7.8487,7.8487,7.8343,7.8415,248405.0
2018-03-27 12:30:00,10.86,10.87,10.83,10.86,472006.0,7.8343,7.8415,7.8126,7.8343,472006.0
2018-03-27 12:40:00,10.86,10.88,10.85,10.87,458868.0,7.8343,7.8487,7.8271,7.8415,458868.0
2018-03-27 12:50:00,10.87,10.88,10.85,10.88,515839.0,7.8415,7.8487,7.8271,7.8487,515839.0
2018-03-27 13:00:00,10.88,10.9,10.87,10.9,500581.0,7.8487,7.8631,7.8415,7.8631,500581.0
2018-03-27 13:10:00,10.89,10.92,10.88,10.88,520779.0,7.8559,7.8776,7.8487,7.8487,520779.0
2018-03-27 13:20:00,10.88,10.9,10.88,10.89,471951.0,7.8487,7.8631,7.8487,7.8559,471951.0
2018-03-27 13:30:00,10.9,10.92,10.89,10.92,760042.0,7.8631,7.8776,7.8559,7.8776,760042.0
2018-03-27 13:40:00,10.92,10.92,10.87,10.88,739285.0,7.8776,7.8776,7.8415,7.8487,739285.0
2018-03-27 13:50:00,10.88,10.88,10.85,10.86,689736.0,7.8487,7.8487,7.8271,7.8343,689736.0
2018-03-27 14:00:00,10.86,10.87,10.84,10.85,452901.0,7.8343,7.8415,7.8198,7.8271,452901.0
2018-03-27 14:10:00,10.86,10.89,10.85,10.88,627245.0,7.8343,7.8559,7.8271,7.8487,627245.0
2018-03-27 14:20:00,10.88,10.89,10.84,10.85,583987.0,7.8487,7.8559,7.8198,7.8271,583987.0
2018-03-27 14:30:00,10.85,10.87,10.84,10.87,360860.0,7.8271,7.8415,7.8198,7.8415,360860.0
2018-03-27 14:40:00,10.87,10.88,10.82,10.82,543532.0,7.8415,7.8487,7.8054,7.8054,543532.0
2018-03-27 14:50:00,10.82,10.83,10.8,10.81,691722.0,7.8054,7.8126,7.791,7.7982,691722.0
2018-03-27 15:00:00,10.8,10.81,10.75,10.77,1446406.0,7.791,7.7982,7.7549,7.7693,1446406.0
2018-03-27 15:10:00,10.78,10.85,10.77,10.82,3054754.0,7.7766,7.8271,7.7693,7.8054,3054754.0
2018-03-27 15:20:00,10.82,10.83,10.78,10.79,2187321.0,7.8054,7.8126,7.7766,7.7838,2187321.0
2018-03-27 15:30:00,10.79,10.83,10.75,10.8,1832837.0,7.7838,7.8126,7.7549,7.791,1832837.0
2018-03-27 15:40:00,10.8,10.83,10.75,10.77,3430985.0,7.791,7.8126,7.7549,7.7693,3430985.0
2018-03-27 15:50:00,10.76,10.83,10.75,10.82,3259551.0,7.7621,7.8126,7.7549,7.8054,3259551.0
2018-03-28 09:30:00,10.83,10.85,10.73,10.76,2365814.0,7.8126,7.8271,7.7405,7.7621,2365814.0
2018-03-28 09:40:00,10.76,10.84,10.75,10.84,1683052.0,7.7621,7.8198,7.7549,7.8198,1683052.0
2018-03-28 09:50:00,10.83,10.9,10.8,10.9,1482060.0,7.8126,7.8631,7.791,7.8631,1482060.0
2018-03-28 10:00:00,10.9,10.95,10.89,10.94,1352150.0,7.8631,7.8992,7.8559,7.892,1352150.0
2018-03-28 10:10:00,10.93,10.94,10.88,10.88,1179933.0,7.8848,7.892,7.8487,7.8487,1179933.0
2018-03-28 10:20:00,10.88,10.9,10.87,10.89,729078.0,7.8487,7.8631,7.8415,7.8559,729078.0
2018-03-28 10:30:00,10.9,10.92,10.88,10.9,752612.0,7.8631,7.8776,7.8487,7.8631,752612.0
2018-03-28 10:40:00,10.89,10.89,10.79,10.8,1244321.0,7.8559,7.8559,7.7838,7.791,1244321.0
2018-03-28 10:50:00,10.8,10.82,10.77,10.78,1489079.0,7.791,7.8054,7.7693,7.7766,1489079.0
2018-03-28 11:00:00,10.78,10.82,10.77,10.79,1123704.0,7.7766,7.8054,7.7693,7.7838,1123704.0
2018-03-28 11:10:00,10.79,10.81,10.73,10.78,1076553.0,7.7838,7.7982,7.7405,7.7766,1076553.0
2018-03-28 11:20:00,10.78,10.81,10.75,10.78,999614.0,7.7766,7.7982,7.7549,7.7766,999614.0
2018-03-28 11:30:00,10.78,10.81,10.77,10.79,635929.0,7.7766,7.7982,7.7693,7.7838,635929.0
2018-03-28 11:40:00,10.79,10.83,10.78,10.8,674393.0,7.7838,7.8126,7.7766,7.791,674393.0
2018-03-28 11:50:00,10.8,10.85,10.8,10.81,643638.0,7.791,7.8271,7.791,7.7982,643638.0
2018-03-28 12:00:00,10.82,10.84,10.8,10.83,564483.0,7.8054,7.8198,7.791,7.8126,564483.0
2018-03-28 12:10:00,10.84,10.89,10.83,10.89,778335.0,7.8198,7.8559,7.8126,7.8559,778335.0
2018-03-28 12:20:00,10.89,10.89,10.85,10.87,664341.0,7.8559,7.8559,7.8271,7.8415,664341.0
2018-03-28 12:30:00,10.87,10.88,10.85,10.87,605478.0,7.8415,7.8487,7.8271,7.8415,605478.0
2018-03-28 12:40:00,10.86,10.89,10.86,10.89,597629.0,7.8343,7.8559,7.8343,7.8559,597629.0
2018-03-28 12:50:00,10.88,10.9,10.85,10.85,849509.0,7.8487,7.8631,7.8271,7.8271,849509.0
2018-03-28 13:00:00,10.85,10.86,10.82,10.83,738560.0,7.8271,7.8343,7.8054,7.8126,738560.0
2018-03-28 13:10:00,10.83,10.84,10.81,10.83,627878.0,7.8126,7.8198,7.7982,7.8126,627878.0
2018-03-28 13:20:00,10.84,10.89,10.83,10.87,865215.0,7.8198,7.8559,7.8126,7.8415,865215.0
2018-03-28 13:30:00,10.87,10.88,10.84,10.87,422842.0,7.8415,7.8487,7.8198,7.8415,422842.0
2018-03-28 13:40:00,10.86,10.9,10.84,10.88,526038.0,7.8343,7.8631,7.8198,7.8487,526038.0
2018-03-28 13:50:00,10.88,10.89,10.85,10.87,529070.0,7.8487,7.8559,7.8271,7.8415,529070.0
2018-03-28 14:00:00,10.88,10.89,10.85,10.87,527883.0,7.8487,7.8559,7.8271,7.8415,527883.0
2018-03-28 14:10:00,10.86,10.89,10.84,10.88,452108.0,7.8343,7.8559,7.8198,7.8487,452108.0
2018-03-28 14:20:00,10.89,10.89,10.85,10.86,412187.0,7.8559,7.8559,7.8271,7.8343,412187.0
2018-03-28 14:30:00,10.85,10.93,10.84,10.92,2609508.0,7.8271,7.8848,7.8198,7.8776,2609508.0
2018-03-28 14:40:00,10.92,10.94,10.91,10.92,1399995.0,7.8776,7.892,7.8703,7.8776,1399995.0
2018-03-28 14:50:00,10.93,10.93,10.87,10.88,669807.0,7.8848,7.8848,7.8415,7.8487,669807.0
2018-03-28 15:00:00,10.88,10.9,10.83,10.85,648182.0,7.8487,7.8631,7.8126,7.8271,648182.0
2018-03-28 15:10:00,10.84,10.89,10.83,10.88,1176850.0,7.8198,7.8559,7.8126,7.8487,1176850.0
2018-03-28 15:20:00,10.88,10.9,10.86,10.89,771152.0,7.8487,7.8631,7.8343,7.8559,771152.0
2018-03-28 15:30:00,10.89,10.93,10.87,10.92,981884.0,7.8559,7.8848,7.8415,7.8776,981884.0
2018-03-28 15:40:00,10.92,10.92,10.87,10.88,1115602.0,7.8776,7.8776,7.8415,7.8487,1115602.0
2018-03-28 15:50:00,10.89,10.89,10.86,10.86,2229824.0,7.8559,7.8559,7.8343,7.8343,2229824.0
2018-03-29 09:30:00,10.93,11.03,10.91,11.01,2455272.0,7.8848,7.9569,7.8703,7.9425,2455272.0
2018-03-29 09:40:00,11.01,11.01,10.94,11.0,983007.0,7.9425,7.9425,7.892,7.9353,983007.0
2018-03-29 09:50:00,11.0,11.01,10.96,10.97,771844.0,7.9353,7.9425,7.9064,7.9136,771844.0
2018-03-29 10:00:00,10.97,10.99,10.94,10.95,654533.0,7.9136,7.9281,7.892,7.8992,654533.0
2018-03-29 10:10:00,10.95,10.98,10.94,10.98,523900.0,7.8992,7.9208,7.892,7.9208,523900.0
2018-03-29 10:20:00,10.98,11.01,10.97,11.01,613386.0,7.9208,7.9425,7.9136,7.9425,613386.0
2018-03-29 10:30:00,11.01,11.01,10.98,10.99,1135405.0,7.9425,7.9425,7.9208,7.9281,1135405.0
2018-03-29 10:40:00,10.98,11.01,10.98,11.01,338537.0,7.9208,7.9425,7.9208,7.9425,338537.0
2018-03-29 10:50:00,11.0,11.05,11.0,11.04,1142735.0,7.9353,7.9713,7.9353,7.9641,1142735.0
2018-03-29 11:00:00,11.04,11.06,11.02,11.05,1022335.0,7.9641,7.9785,7.9497,7.9713,1022335.0
2018-03-29 11:10:00,11.05,11.06,11.01,11.01,858721.0,7.9713,7.9785,7.9425,7.9425,858721.0
2018-03-29 11:20:00,11.01,11.03,10.98,11.02,990850.0,7.9425,7.9569,7.9208,7.9497,990850.0
2018-03-29 11:30:00,11.02,11.03,11.0,11.02,569295.0,7.9497,7.9569,7.9353,7.9497,569295.0
2018-03-29 11:40:00,11.02,11.04,11.0,11.02,662366.0,7.9497,7.9641,7.9353,7.9497,662366.0
2018-03-29 11:50:00,11.02,11.05,11.01,11.04,424050.0,7.9497,7.9713,7.9425,7.9641,424050.0
2018-03-29 12:00:00,11.04,11.05,11.02,11.03,528133.0,7.9641,7.9713,7.9497,7.9569,528133.0
2018-03-29 12:10:00,11.04,11.05,11.02,11.05,1128818.0,7.9641,7.9713,7.9497,7.9713,1128818.0
2018-03-29 12:20:00,11.04,11.05,11.03,11.04,353514.0,7.9641,7.9713,7.9569,7.9641,353514.0
2018-03-29 12:30:00,11.04,11.05,11.03,11.04,301647.0,7.9641,7.9713,7.9569,7.9641,301647.0
2018-03-29 12:40:00,11.03,11.04,11.03,11.04,203245.0,7.9569,7.9641,7.9569,7.9641,203245.0
2018-03-29 12:50:00,11.04,11.05,11.03,11.05,271621.0,7.9641,7.9713,7.9569,7.9713,271621.0
2018-03-29 13:00:00,11.04,11.06,11.03,11.03,505857.0,7.9641,7.9785,7.9569,7.9569,505857.0
2018-03-29 13:10:00,11.04,11.04,11.0,11.04,859952.0,7.9641,7.9641,7.9353,7.9641,859952.0
2018-03-29 13:20:00,11.04,11.06,11.03,11.06,334112.0,7.9641,7.9785,7.9569,7.9785,334112.0
2018-03-29 13:30:00,11.05,11.08,11.05,11.07,647191.0,7.9713,7.993,7.9713,7.9858,647191.0
2018-03-29 13:40:00,11.08,11.1,11.05,11.1,2520212.0,7.993,8.0074,7.9713,8.0074,2520212.0
2018-03-29 13:50:00,11.1,11.1,11.08,11.08,1145590.0,8.0074,8.0074,7.993,7.993,1145590.0
2018-03-29 14:00:00,11.08,11.1,11.07,11.1,622750.0,7.993,8.0074,7.9858,8.0074,622750.0
2018-03-29 14:10:00,11.1,11.12,11.09,11.11,1020452.0,8.0074,8.0218,8.0002,8.0146,1020452.0
2018-03-29 14:20:00,11.11,11.12,11.07,11.1,900167.0,8.0146,8.0218,7.9858,8.0074,900167.0
2018-03-29 14:30:00,11.1,11.11,11.08,11.11,354692.0,8.0074,8.0146,7.993,8.0146,354692.0
2018-03-29 14:40:00,11.11,11.12,11.1,11.11,740521.0,8.0146,8.0218,8.0074,8.0146,740521.0
2018-03-29 14:50:00,11.11,11.12,11.08,11.09,759419.0,8.0146,8.0218,7.993,8.0002,759419.0
2018-03-29 15:00:00,11.08,11.12,11.08,11.12,636339.0,7.993,8.0218,7.993,8.0218,636339.0
2018-03-29 15:10:00,11.12,11.13,11.11,11.12,759137.0,8.0218,8.029,8.0146,8.0218,759137.0
2018-03-29 15:20:00,11.12,11.12,11.1,11.11,775663.0,8.0218,8.0218,8.0074,8.0146,775663.0
2018-03-29 15:30:00,11.11,11.12,11.08,11.11,926112.0,8.0146,8.0218,7.993,8.0146,926112.0
2018-03-29 15:40:00,11.12,11.12,11.1,11.12,1416484.0,8.0218,8.0218,8.0074,8.0218,1416484.0
2018-03-29 15:50:00,11.12,11.13,11.08,11.09,3715112.0,8.0218,8.029,7.993,8.0002,3715112.0
2018-04-02 09:30:00,11.06,11.09,11.01,11.04,1325687.0,7.9785,8.0002,7.9425,7.9641,1325687.0
2018-04-02 09:40:00,11.05,11.06,11.0,11.0,596315.0,7.9713,7.9785,7.9353,7.9353,596315.0
2018-04-02 09:50:00,11.0,11.04,11.0,11.01,640808.0,7.9353,7.9641,7.9353,7.9425,640808.0
2018-04-02 10:00:00,11.01,11.02,10.94,10.94,1014235.0,7.9425,7.9497,7.892,7.892,1014235.0
2018-04-02 10:10:00,10.94,10.96,10.93,10.96,629703.0,7.892,7.9064,7.8848,7.9064,629703.0
2018-04-02 10:20:00,10.95,10.98,10.94,10.95,716687.0,7.8992,7.9208,7.892,7.8992,716687.0
2018-04-02 10:30:00,10.95,10.95,10.91,10.93,744722.0,7.8992,7.8992,7.8703,7.8848,744722.0
2018-04-02 10:40:00,10.93,10.94,10.9,10.92,476480.0,7.8848,7.892,7.8631,7.8776,476480.0
2018-04-02 10:50:00,10.92,10.92,10.87,10.88,791944.0,7.8776,7.8776,7.8415,7.8487,791944.0
2018-04-02 11:00:00,10.87,10.88,10.84,10.86,708046.0,7.8415,7.8487,7.8198,7.8343,708046.0
2018-04-02 11:10:00,10.86,10.87,10.83,10.85,917791.0,7.8343,7.8415,7.8126,7.8271,917791.0
2018-04-02 11:20:00,10.85,10.86,10.82,10.84,812813.0,7.8271,7.8343,7.8054,7.8198,812813.0
2018-04-02 11:30:00,10.85,10.85,10.8,10.81,888058.0,7.8271,7.8271,7.791,7.7982,888058.0
2018-04-02 11:40:00,10.82,10.84,10.8,10.84,771043.0,7.8054,7.8198,7.791,7.8198,771043.0
2018-04-02 11:50:00,10.84,10.84,10.8,10.81,1186778.0,7.8198,7.8198,7.791,7.7982,1186778.0
2018-04-02 12:00:00,10.82,10.82,10.77,10.78,1379304.0,7.8054,7.8054,7.7693,7.7766,1379304.0
2018-04-02 12:10:00,10.78,10.79,10.76,10.79,906829.0,7.7766,7.7838,7.7621,7.7838,906829.0
2018-04-02 12:20:00,10.78,10.8,10.76,10.79,1072825.0,7.7766,7.791,7.7621,7.7838,1072825.0
2018-04-02 12:30:00,10.79,10.83,10.79,10.81,694150.0,7.7838,7.8126,7.7838,7.7982,694150.0
2018-04-02 12:40:00,10.8,10.84,10.8,10.83,590000.0,7.791,7.8198,7.791,7.8126,590000.0
2018-04-02 12:50:00,10.83,10.83,10.8,10.82,383449.0,7.8126,7.8126,7.791,7.8054,383449.0
2018-04-02 13:00:00,10.81,10.83,10.8,10.82,408609.0,7.7982,7.8126,7.791,7.8054,408609.0
2018-04-02 13:10:00,10.82,10.83,10.8,10.81,371902.0,7.8054,7.8126,7.791,7.7982,371902.0
2018-04-02 13:20:00,10.8,10.82,10.76,10.76,567240.0,7.791,7.8054,7.7621,7.7621,567240.0
2018-04-02 13:30:00,10.77,10.8,10.76,10.77,703839.0,7.7693,7.791,7.7621,7.7693,703839.0
2018-04-02 13:40:00,10.77,10.78,10.75,10.76,742121.0,7.7693,7.7766,7.7549,7.7621,742121.0
2018-04-02 13:50:00,10.76,10.77,10.73,10.73,1303219.0,7.7621,7.7693,7.7405,7.7405,1303219.0
2018-04-02 14:00:00,10.73,10.74,10.7,10.72,985181.0,7.7405,7.7477,7.7188,7.7333,985181.0
2018-04-02 14:10:00,10.72,10.73,10.7,10.72,907702.0,7.7333,7.7405,7.7188,7.7333,907702.0
2018-04-02 14:20:00,10.72,10.75,10.72,10.74,758485.0,7.7333,7.7549,7.7333,7.7477,758485.0
2018-04-02 14:30:00,10.74,10.77,10.73,10.76,1100289.0,7.7477,7.7693,7.7405,7.7621,1100289.0
2018-04-02 14:40:00,10.76,10.76,10.72,10.74,846184.0,7.7621,7.7621,7.7333,7.7477,846184.0
2018-04-02 14:50:00,10.74,10.78,10.74,10.78,947149.0,7.7477,7.7766,7.7477,7.7766,947149.0
2018-04-02 15:00:00,10.78,10.79,10.75,10.76,915302.0,7.7766,7.7838,7.7549,7.7621,915302.0
2018-04-02 15:10:00,10.76,10.78,10.75,10.78,816291.0,7.7621,7.7766,7.7549,7.7766,816291.0
2018-04-02 15:20:00,10.78,10.78,10.74,10.76,755942.0,7.7766,7.7766,7.7477,7.7621,755942.0
2018-04-02 15:30:00,10.76,10.77,10.73,10.77,2000797.0,7.7621,7.7693,7.7405,7.7693,2000797.0
2018-04-02 15:40:00,10.77,10.84,10.75,10.82,2459417.0,7.7693,7.8198,7.7549,7.8054,2459417.0
2018-04-02 15:50:00,10.82,10.87,10.8,10.86,4551551.0,7.8054,7.8415,7.791,7.8343,4551551.0
2018-04-03 09:30:00,11.01,11.08,10.92,10.96,2882764.0,7.9425,7.993,7.8776,7.9064,2882764.0
2018-04-03 09:40:00,10.97,11.0,10.9,11.0,1450216.0,7.9136,7.9353,7.8631,7.9353,1450216.0
2018-04-03 09:50:00,10.99,11.02,10.98,11.01,1080284.0,7.9281,7.9497,7.9208,7.9425,1080284.0
2018-04-03 10:00:00,11.01,11.05,10.99,11.04,1337042.0,7.9425,7.9713,7.9281,7.9641,1337042.0
2018-04-03 10:10:00,11.04,11.05,11.0,11.01,988474.0,7.9641,7.9713,7.9353,7.9425,988474.0
2018-04-03 10:20:00,11.0,11.04,11.0,11.03,595999.0,7.9353,7.9641,7.9353,7.9569,595999.0
2018-04-03 10:30:00,11.03,11.06,11.02,11.03,1434880.0,7.9569,7.9785,7.9497,7.9569,1434880.0
2018-04-03 10:40:00,11.04,11.1,11.03,11.09,1315496.0,7.9641,8.0074,7.9569,8.0002,1315496.0
2018-04-03 10:50:00,11.09,11.1,11.06,11.08,1219911.0,8.0002,8.0074,7.9785,7.993,1219911.0
2018-04-03 11:00:00,11.09,11.15,11.08,11.14,1518543.0,8.0002,8.0435,7.993,8.0363,1518543.0
2018-04-03 11:10:00,11.15,11.15,11.11,11.13,1303430.0,8.0435,8.0435,8.0146,8.029,1303430.0
2018-04-03 11:20:00,11.13,11.15,11.11,11.13,1073525.0,8.029,8.0435,8.0146,8.029,1073525.0
2018-04-03 11:30:00,11.13,11.14,11.08,11.1,793103.0,8.029,8.0363,7.993,8.0074,793103.0
2018-04-03 11:40:00,11.1,11.14,11.09,11.12,516739.0,8.0074,8.0363,8.0002,8.0218,516739.0
2018-04-03 11:50:00,11.13,11.13,11.08,11.09,651140.0,8.029,8.029,7.993,8.0002,651140.0
2018-04-03 12:00:00,11.09,11.12,11.08,11.1,711867.0,8.0002,8.0218,7.993,8.0074,711867.0
2018-04-03 12:10:00,11.11,11.12,11.09,11.11,1131690.0,8.0146,8.0218,8.0002,8.0146,1131690.0
2018-04-03 12:20:00,11.11,11.11,11.08,11.09,379642.0,8.0146,8.0146,7.993,8.0002,379642.0
2018-04-03 12:30:00,11.09,11.1,11.06,11.07,1174868.0,8.0002,8.0074,7.9785,7.9858,1174868.0
2018-04-03 12:40:00,11.08,11.1,11.07,11.08,394257.0,7.993,8.0074,7.9858,7.993,394257.0
2018-04-03 12:50:00,11.09,11.11,11.08,11.11,416076.0,8.0002,8.0146,7.993,8.0146,416076.0
2018-04-03 13:00:00,11.11,11.12,11.08,11.12,963214.0,8.0146,8.0218,7.993,8.0218,963214.0
2018-04-03 13:10:00,11.12,11.12,11.09,11.12,608350.0,8.0218,8.0218,8.0002,8.0218,608350.0
2018-04-03 13:20:00,11.12,11.14,11.11,11.13,332722.0,8.0218,8.0363,8.0146,8.029,332722.0
2018-04-03 13:30:00,11.13,11.14,11.11,11.12,271965.0,8.029,8.0363,8.0146,8.0218,271965.0
2018-04-03 13:40:00,11.12,11.13,11.1,11.1,285855.0,8.0218,8.029,8.0074,8.0074,285855.0
2018-04-03 13:50:00,11.11,11.14,11.1,11.12,437998.0,8.0146,8.0363,8.0074,8.0218,437998.0
2018-04-03 14:00:00,11.13,11.14,11.1,11.11,472980.0,8.029,8.0363,8.0074,8.0146,472980.0
2018-04-03 14:10:00,11.11,11.11,11.09,11.09,318447.0,8.0146,8.0146,8.0002,8.0002,318447.0
2018-04-03 14:20:00,11.1,11.11,11.08,11.08,410590.0,8.0074,8.0146,7.993,7.993,410590.0
2018-04-03 14:30:00,11.09,11.09,11.06,11.08,524935.0,8.0002,8.0002,7.9785,7.993,524935.0
2018-04-03 14:40:00,11.09,11.12,11.07,11.12,1020473.0,8.0002,8.0218,7.9858,8.0218,1020473.0
2018-04-03 14:50:00,11.12,11.12,11.09,11.11,681492.0,8.0218,8.0218,8.0002,8.0146,681492.0
2018-04-03 15:00:00,11.1,11.18,11.09,11.17,1461906.0,8.0074,8.0651,8.0002,8.0579,1461906.0
2018-04-03 15:10:00,11.17,11.18,11.12,11.15,1101095.0,8.0579,8.0651,8.0218,8.0435,1101095.0
2018-04-03 15:20:00,11.15,11.17,11.13,11.16,1100352.0,8.0435,8.0579,8.029,8.0507,1100352.0
2018-04-03 15:30:00,11.16,11.16,11.1,11.13,832605.0,8.0507,8.0507,8.0074,8.029,832605.0
2018-04-03 15:40:00,11.13,11.14,11.11,11.12,1192251.0,8.029,8.0363,8.0146,8.0218,1192251.0
2018-04-03 15:50:00,11.12,11.16,11.11,11.16,4163446.0,8.0218,8.0507,8.0146,8.0507,4163446.0
2018-04-04 09:30:00,10.87,11.05,10.8,11.04,3652893.0,7.8415,7.9713,7.791,7.9641,3652893.0
2018-04-04 09:40:00,11.04,11.08,11.01,11.04,1685999.0,7.9641,7.993,7.9425,7.9641,1685999.0
2018-04-04 09:50:00,11.04,11.12,11.04,11.12,1433183.0,7.9641,8.0218,7.9641,8.0218,1433183.0
2018-04-04 10:00:00,11.11,11.13,11.08,11.11,1306126.0,8.0146,8.029,7.993,8.0146,1306126.0
2018-04-04 10:10:00,11.11,11.14,11.1,11.13,1069661.0,8.0146,8.0363,8.0074,8.029,1069661.0
2018-04-04 10:20:00,11.13,11.13,11.1,11.12,934315.0,8.029,8.029,8.0074,8.0218,934315.0
2018-04-04 10:30:00,11.12,11.15,11.12,11.15,607327.0,8.0218,8.0435,8.0218,8.0435,607327.0
2018-04-04 10:40:00,11.15,11.19,11.13,11.19,1428213.0,8.0435,8.0723,8.029,8.0723,1428213.0
2018-04-04 10:50:00,11.19,11.2,11.14,11.17,1078981.0,8.0723,8.0795,8.0363,8.0579,1078981.0
2018-04-04 11:00:00,11.17,11.17,11.14,11.16,494003.0,8.0579,8.0579,8.0363,8.0507,494003.0
2018-04-04 11:10:00,11.16,11.18,11.14,11.18,607821.0,8.0507,8.0651,8.0363,8.0651,607821.0
2018-04-04 11:20:00,11.18,11.24,11.17,11.23,1607339.0,8.0651,8.1084,8.0579,8.1012,1607339.0
2018-04-04 11:30:00,11.23,11.27,11.22,11.25,1710818.0,8.1012,8.13,8.094,8.1156,1710818.0
2018-04-04 11:40:00,11.25,11.26,11.21,11.21,961503.0,8.1156,8.1228,8.0868,8.0868,961503.0
2018-04-04 11:50:00,11.21,11.24,11.19,11.24,851091.0,8.0868,8.1084,8.0723,8.1084,851091.0
2018-04-04 12:00:00,11.24,11.24,11.21,11.24,533649.0,8.1084,8.1084,8.0868,8.1084,533649.0
2018-04-04 12:10:00,11.24,11.26,11.23,11.24,468798.0,8.1084,8.1228,8.1012,8.1084,468798.0
2018-04-04 12:20:00,11.24,11.25,11.22,11.23,905568.0,8.1084,8.1156,8.094,8.1012,905568.0
2018-04-04 12:30:00,11.23,11.24,11.22,11.23,434782.0,8.1012,8.1084,8.094,8.1012,434782.0
2018-04-04 12:40:00,11.23,11.25,11.22,11.24,578210.0,8.1012,8.1156,8.094,8.1084,578210.0
2018-04-04 12:50:00,11.24,11.25,11.22,11.24,287947.0,8.1084,8.1156,8.094,8.1084,287947.0
2018-04-04 13:00:00,11.24,11.24,11.2,11.21,416870.0,8.1084,8.1084,8.0795,8.0868,416870.0
2018-04-04 13:10:00,11.21,11.21,11.19,11.2,388412.0,8.0868,8.0868,8.0723,8.0795,388412.0
2018-04-04 13:20:00,11.19,11.2,11.16,11.18,620158.0,8.0723,8.0795,8.0507,8.0651,620158.0
2018-04-04 13:30:00,11.18,11.19,11.17,11.18,638234.0,8.0651,8.0723,8.0579,8.0651,638234.0
2018-04-04 13:40:00,11.19,11.23,11.18,11.2,720213.0,8.0723,8.1012,8.0651,8.0795,720213.0
2018-04-04 13:50:00,11.2,11.21,11.19,11.21,249298.0,8.0795,8.0868,8.0723,8.0868,249298.0
2018-04-04 14:00:00,11.21,11.23,11.2,11.23,333183.0,8.0868,8.1012,8.0795,8.1012,333183.0
2018-04-04 14:10:00,11.23,11.26,11.22,11.26,668613.0,8.1012,8.1228,8.094,8.1228,668613.0
2018-04-04 14:20:00,11.26,11.28,11.25,11.28,781993.0,8.1228,8.1373,8.1156,8.1373,781993.0
2018-04-04 14:30:00,11.28,11.28,11.25,11.25,591028.0,8.1373,8.1373,8.1156,8.1156,591028.0
2018-04-04 14:40:00,11.25,11.31,11.25,11.3,1494265.0,8.1156,8.1589,8.1156,8.1517,1494265.0
2018-04-04 14:50:00,11.3,11.33,11.29,11.33,1802938.0,8.1517,8.1733,8.1445,8.1733,1802938.0
2018-04-04 15:00:00,11.32,11.34,11.32,11.34,892974.0,8.1661,8.1805,8.1661,8.1805,892974.0
2018-04-04 15:10:00,11.34,11.34,11.3,11.3,594114.0,8.1805,8.1805,8.1517,8.1517,594114.0
2018-04-04 15:20:00,11.3,11.36,11.3,11.34,1507928.0,8.1517,8.195,8.1517,8.1805,1507928.0
2018-04-04 15:30:00,11.34,11.35,11.31,11.34,1143716.0,8.1805,8.1878,8.1589,8.1805,1143716.0
2018-04-04 15:40:00,11.33,11.34,11.32,11.34,1490893.0,8.1733,8.1805,8.1661,8.1805,1490893.0
2018-04-04 15:50:00,11.34,11.36,11.32,11.33,4140654.0,8.1805,8.195,8.1661,8.1733,4140654.0
2018-04-05 09:30:00,11.34,11.37,11.3,11.32,1488436.0,8.1805,8.2022,8.1517,8.1661,1488436.0
2018-04-05 09:40:00,11.32,11.32,11.23,11.25,1237884.0,8.1661,8.1661,8.1012,8.1156,1237884.0
2018-04-05 09:50:00,11.25,11.29,11.24,11.29,1512025.0,8.1156,8.1445,8.1084,8.1445,1512025.0
2018-04-05 10:00:00,11.29,11.29,11.26,11.29,607545.0,8.1445,8.1445,8.1228,8.1445,607545.0
2018-04-05 10:10:00,11.29,11.34,11.28,11.31,798773.0,8.1445,8.1805,8.1373,8.1589,798773.0
2018-04-05 10:20:00,11.32,11.32,11.29,11.32,691295.0,8.1661,8.1661,8.1445,8.1661,691295.0
2018-04-05 10:30:00,11.31,11.32,11.29,11.3,528420.0,8.1589,8.1661,8.1445,8.1517,528420.0
2018-04-05 10:40:00,11.3,11.32,11.29,11.29,475443.0,8.1517,8.1661,8.1445,8.1445,475443.0
2018-04-05 10:50:00,11.29,11.3,11.27,11.27,922836.0,8.1445,8.1517,8.13,8.13,922836.0
2018-04-05 11:00:00,11.28,11.33,11.27,11.32,908967.0,8.1373,8.1733,8.13,8.1661,908967.0
2018-04-05 11:10:00,11.33,11.37,11.32,11.37,830061.0,8.1733,8.2022,8.1661,8.2022,830061.0
2018-04-05 11:20:00,11.37,11.37,11.35,11.36,485654.0,8.2022,8.2022,8.1878,8.195,485654.0
2018-04-05 11:30:00,11.36,11.37,11.34,11.34,528425.0,8.195,8.2022,8.1805,8.1805,528425.0
2018-04-05 11:40:00,11.35,11.35,11.31,11.33,468257.0,8.1878,8.1878,8.1589,8.1733,468257.0
2018-04-05 11:50:00,11.33,11.35,11.32,11.34,596799.0,8.1733,8.1878,8.1661,8.1805,596799.0
2018-04-05 12:00:00,11.34,11.35,11.32,11.33,372611.0,8.1805,8.1878,8.1661,8.1733,372611.0
2018-04-05 12:10:00,11.33,11.34,11.31,11.32,624987.0,8.1733,8.1805,8.1589,8.1661,624987.0
2018-04-05 12:20:00,11.32,11.34,11.31,11.33,373622.0,8.1661,8.1805,8.1589,8.1733,373622.0
2018-04-05 12:30:00,11.34,11.35,11.32,11.35,407651.0,8.1805,8.1878,8.1661,8.1878,407651.0
2018-04-05 12:40:00,11.35,11.35,11.33,11.35,334259.0,8.1878,8.1878,8.1733,8.1878,334259.0
2018-04-05 12:50:00,11.35,11.36,11.34,11.35,398575.0,8.1878,8.195,8.1805,8.1878,398575.0
2018-04-05 13:00:00,11.35,11.36,11.33,11.34,362742.0,8.1878,8.195,8.1733,8.1805,362742.0
2018-04-05 13:10:00,11.34,11.34,11.32,11.33,295334.0,8.1805,8.1805,8.1661,8.1733,295334.0
2018-04-05 13:20:00,11.33,11.33,11.28,11.3,889325.0,8.1733,8.1733,8.1373,8.1517,889325.0
2018-04-05 13:30:00,11.3,11.32,11.29,11.3,531916.0,8.1517,8.1661,8.1445,8.1517,531916.0
2018-04-05 13:40:00,11.31,11.31,11.29,11.3,303839.0,8.1589,8.1589,8.1445,8.1517,303839.0
2018-04-05 13:50:00,11.29,11.33,11.29,11.32,274487.0,8.1445,8.1733,8.1445,8.1661,274487.0
2018-04-05 14:00:00,11.32,11.34,11.31,11.31,430273.0,8.1661,8.1805,8.1589,8.1589,430273.0
2018-04-05 14:10:00,11.31,11.33,11.31,11.33,324928.0,8.1589,8.1733,8.1589,8.1733,324928.0
2018-04-05 14:20:00,11.33,11.33,11.3,11.32,369272.0,8.1733,8.1733,8.1517,8.1661,369272.0
2018-04-05 14:30:00,11.32,11.34,11.31,11.33,346370.0,8.1661,8.1805,8.1589,8.1733,346370.0
2018-04-05 14:40:00,11.33,11.37,11.33,11.37,457110.0,8.1733,8.2022,8.1733,8.2022,457110.0
2018-04-05 14:50:00,11.37,11.38,11.36,11.38,494333.0,8.2022,8.2094,8.195,8.2094,494333.0
2018-04-05 15:00:00,11.38,11.38,11.36,11.38,369604.0,8.2094,8.2094,8.195,8.2094,369604.0
2018-04-05 15:10:00,11.38,11.38,11.35,11.35,610655.0,8.2094,8.2094,8.1878,8.1878,610655.0
2018-04-05 15:20:00,11.36,11.37,11.35,11.36,432780.0,8.195,8.2022,8.1878,8.195,432780.0
2018-04-05 15:30:00,11.36,11.36,11.31,11.32,857801.0,8.195,8.195,8.1589,8.1661,857801.0
2018-04-05 15:40:00,11.31,11.35,11.31,11.34,914959.0,8.1589,8.1878,8.1589,8.1805,914959.0
2018-04-05 15:50:00,11.34,11.35,11.32,11.35,2200465.0,8.1805,8.1878,8.1661,8.1878,2200465.0
2018-04-06 09:30:00,11.28,11.35,11.25,11.3,1394642.0,8.1373,8.1878,8.1156,8.1517,1394642.0
2018-04-06 09:40:00,11.3,11.32,11.25,11.31,800303.0,8.1517,8.1661,8.1156,8.1589,800303.0
2018-04-06 09:50:00,11.32,11.32,11.28,11.28,585908.0,8.1661,8.1661,8.1373,8.1373,585908.0
2018-04-06 10:00:00,11.29,11.31,11.27,11.27,480723.0,8.1445,8.1589,8.13,8.13,480723.0
2018-04-06 10:10:00,11.27,11.28,11.26,11.28,467721.0,8.13,8.1373,8.1228,8.1373,467721.0
2018-04-06 10:20:00,11.28,11.29,11.26,11.26,338032.0,8.1373,8.1445,8.1228,8.1228,338032.0
2018-04-06 10:30:00,11.27,11.27,11.23,11.24,648157.0,8.13,8.13,8.1012,8.1084,648157.0
2018-04-06 10:40:00,11.23,11.25,11.21,11.22,572025.0,8.1012,8.1156,8.0868,8.094,572025.0
2018-04-06 10:50:00,11.22,11.23,11.2,11.21,572026.0,8.094,8.1012,8.0795,8.0868,572026.0
2018-04-06 11:00:00,11.21,11.21,11.16,11.19,1120439.0,8.0868,8.0868,8.0507,8.0723,1120439.0
2018-04-06 11:10:00,11.19,11.2,11.17,11.19,400051.0,8.0723,8.0795,8.0579,8.0723,400051.0
2018-04-06 11:20:00,11.19,11.2,11.17,11.2,371894.0,8.0723,8.0795,8.0579,8.0795,371894.0
2018-04-06 11:30:00,11.2,11.22,11.19,11.21,442602.0,8.0795,8.094,8.0723,8.0868,442602.0
2018-04-06 11:40:00,11.22,11.23,11.19,11.2,314853.0,8.094,8.1012,8.0723,8.0795,314853.0
2018-04-06 11:50:00,11.21,11.25,11.19,11.23,477192.0,8.0868,8.1156,8.0723,8.1012,477192.0
2018-04-06 12:00:00,11.24,11.25,11.21,11.23,464468.0,8.1084,8.1156,8.0868,8.1012,464468.0
2018-04-06 12:10:00,11.23,11.24,11.2,11.21,325745.0,8.1012,8.1084,8.0795,8.0868,325745.0
2018-04-06 12:20:00,11.21,11.23,11.2,11.2,342051.0,8.0868,8.1012,8.0795,8.0795,342051.0
2018-04-06 12:30:00,11.21,11.24,11.2,11.23,355480.0,8.0868,8.1084,8.0795,8.1012,355480.0
2018-04-06 12:40:00,11.24,11.27,11.23,11.26,543117.0,8.1084,8.13,8.1012,8.1228,543117.0
2018-04-06 12:50:00,11.26,11.27,11.24,11.27,495176.0,8.1228,8.13,8.1084,8.13,495176.0
2018-04-06 13:00:00,11.26,11.27,11.22,11.22,482942.0,8.1228,8.13,8.094,8.094,482942.0
2018-04-06 13:10:00,11.22,11.23,11.2,11.23,403781.0,8.094,8.1012,8.0795,8.1012,403781.0
2018-04-06 13:20:00,11.23,11.26,11.22,11.24,315048.0,8.1012,8.1228,8.094,8.1084,315048.0
2018-04-06 13:30:00,11.25,11.25,11.22,11.23,422452.0,8.1156,8.1156,8.094,8.1012,422452.0
2018-04-06 13:40:00,11.23,11.23,11.2,11.2,264469.0,8.1012,8.1012,8.0795,8.0795,264469.0
2018-04-06 13:50:00,11.21,11.21,11.15,11.16,738876.0,8.0868,8.0868,8.0435,8.0507,738876.0
2018-04-06 14:00:00,11.15,11.18,11.13,11.15,971351.0,8.0435,8.0651,8.029,8.0435,971351.0
2018-04-06 14:10:00,11.15,11.17,11.14,11.14,527835.0,8.0435,8.0579,8.0363,8.0363,527835.0
2018-04-06 14:20:00,11.14,11.16,11.11,11.13,1117044.0,8.0363,8.0507,8.0146,8.029,1117044.0
2018-04-06 14:30:00,11.12,11.14,11.1,11.11,654228.0,8.0218,8.0363,8.0074,8.0146,654228.0
2018-04-06 14:40:00,11.11,11.13,11.1,11.11,882162.0,8.0146,8.029,8.0074,8.0146,882162.0
2018-04-06 14:50:00,11.11,11.11,11.07,11.09,972535.0,8.0146,8.0146,7.9858,8.0002,972535.0
2018-04-06 15:00:00,11.09,11.11,11.08,11.11,749779.0,8.0002,8.0146,7.993,8.0146,749779.0
2018-04-06 15:10:00,11.11,11.17,11.1,11.15,975304.0,8.0146,8.0579,8.0074,8.0435,975304.0
2018-04-06 15:20:00,11.15,11.17,11.13,11.13,1385254.0,8.0435,8.0579,8.029,8.029,1385254.0
2018-04-06 15:30:00,11.13,11.15,11.11,11.14,1499316.0,8.029,8.0435,8.0146,8.0363,1499316.0
2018-04-06 15:40:00,11.14,11.19,11.13,11.17,1431242.0,8.0363,8.0723,8.029,8.0579,1431242.0
2018-04-06 15:50:00,11.17,11.21,11.16,11.18,3025850.0,8.0579,8.0868,8.0507,8.0651,3025850.0
2018-04-09 09:30:00,11.25,11.27,11.2,11.2,1015058.0,8.1156,8.13,8.0795,8.0795,1015058.0
2018-04-09 09:40:00,11.2,11.24,11.2,11.23,610705.0,8.0795,8.1084,8.0795,8.1012,610705.0
2018-04-09 09:50:00,11.22,11.27,11.22,11.27,554681.0,8.094,8.13,8.094,8.13,554681.0
2018-04-09 10:00:00,11.27,11.28,11.25,11.26,689044.0,8.13,8.1373,8.1156,8.1228,689044.0
2018-04-09 10:10:00,11.25,11.27,11.24,11.27,347548.0,8.1156,8.13,8.1084,8.13,347548.0
2018-04-09 10:20:00,11.26,11.29,11.26,11.29,567804.0,8.1228,8.1445,8.1228,8.1445,567804.0
2018-04-09 10:30:00,11.28,11.33,11.28,11.32,1212188.0,8.1373,8.1733,8.1373,8.1661,1212188.0
2018-04-09 10:40:00,11.32,11.34,11.31,11.32,975867.0,8.1661,8.1805,8.1589,8.1661,975867.0
2018-04-09 10:50:00,11.32,11.33,11.31,11.32,875853.0,8.1661,8.1733,8.1589,8.1661,875853.0
2018-04-09 11:00:00,11.33,11.34,11.32,11.33,504164.0,8.1733,8.1805,8.1661,8.1733,504164.0
2018-04-09 11:10:00,11.33,11.35,11.32,11.35,354991.0,8.1733,8.1878,8.1661,8.1878,354991.0
2018-04-09 11:20:00,11.35,11.35,11.32,11.33,876065.0,8.1878,8.1878,8.1661,8.1733,876065.0
2018-04-09 11:30:00,11.33,11.35,11.33,11.33,413069.0,8.1733,8.1878,8.1733,8.1733,413069.0
2018-04-09 11:40:00,11.33,11.35,11.33,11.35,640536.0,8.1733,8.1878,8.1733,8.1878,640536.0
2018-04-09 11:50:00,11.35,11.35,11.32,11.34,635140.0,8.1878,8.1878,8.1661,8.1805,635140.0
2018-04-09 12:00:00,11.33,11.34,11.33,11.34,267480.0,8.1733,8.1805,8.1733,8.1805,267480.0
2018-04-09 12:10:00,11.34,11.34,11.31,11.31,1153669.0,8.1805,8.1805,8.1589,8.1589,1153669.0
2018-04-09 12:20:00,11.31,11.32,11.28,11.28,271156.0,8.1589,8.1661,8.1373,8.1373,271156.0
2018-04-09 12:30:00,11.28,11.33,11.28,11.31,1467599.0,8.1373,8.1733,8.1373,8.1589,1467599.0
2018-04-09 12:40:00,11.31,11.32,11.29,11.32,1284135.0,8.1589,8.1661,8.1445,8.1661,1284135.0
2018-04-09 12:50:00,11.31,11.33,11.31,11.33,329454.0,8.1589,8.1733,8.1589,8.1733,329454.0
2018-04-09 13:00:00,11.33,11.35,11.32,11.34,509319.0,8.1733,8.1878,8.1661,8.1805,509319.0
2018-04-09 13:10:00,11.35,11.35,11.34,11.35,382701.0,8.1878,8.1878,8.1805,8.1878,382701.0
2018-04-09 13:20:00,11.34,11.35,11.34,11.35,330410.0,8.1805,8.1878,8.1805,8.1878,330410.0
2018-04-09 13:30:00,11.35,11.36,11.34,11.36,738576.0,8.1878,8.195,8.1805,8.195,738576.0
2018-04-09 13:40:00,11.35,11.37,11.35,11.37,607438.0,8.1878,8.2022,8.1878,8.2022,607438.0
2018-04-09 13:50:00,11.36,11.38,11.36,11.36,664054.0,8.195,8.2094,8.195,8.195,664054.0
2018-04-09 14:00:00,11.36,11.37,11.32,11.32,640922.0,8.195,8.2022,8.1661,8.1661,640922.0
2018-04-09 14:10:00,11.33,11.34,11.31,11.34,987723.0,8.1733,8.1805,8.1589,8.1805,987723.0
2018-04-09 14:20:00,11.33,11.35,11.32,11.34,727023.0,8.1733,8.1878,8.1661,8.1805,727023.0
2018-04-09 14:30:00,11.34,11.36,11.33,11.36,520737.0,8.1805,8.195,8.1733,8.195,520737.0
2018-04-09 14:40:00,11.36,11.36,11.34,11.36,631791.0,8.195,8.195,8.1805,8.195,631791.0
2018-04-09 14:50:00,11.36,11.36,11.34,11.35,344179.0,8.195,8.195,8.1805,8.1878,344179.0
2018-04-09 15:00:00,11.35,11.35,11.34,11.34,325336.0,8.1878,8.1878,8.1805,8.1805,325336.0
2018-04-09 15:10:00,11.35,11.35,11.34,11.34,425167.0,8.1878,8.1878,8.1805,8.1805,425167.0
2018-04-09 15:20:00,11.35,11.35,11.33,11.33,825760.0,8.1878,8.1878,8.1733,8.1733,825760.0
2018-04-09 15:30:00,11.34,11.34,11.32,11.33,556789.0,8.1805,8.1805,8.1661,8.1733,556789.0
2018-04-09 15:40:00,11.33,11.33,11.3,11.3,685055.0,8.1733,8.1733,8.1517,8.1517,685055.0
2018-04-09 15:50:00,11.3,11.31,11.25,11.26,2761102.0,8.1517,8.1589,8.1156,8.1228,2761102.0
2018-04-10 09:30:00,11.44,11.53,11.41,11.53,3490431.0,8.2527,8.3176,8.231,8.3176,3490431.0
2018-04-10 09:40:00,11.53,11.54,11.45,11.46,2301206.0,8.3176,8.3248,8.2599,8.2671,2301206.0
2018-04-10 09:50:00,11.46,11.5,11.44,11.5,1085272.0,8.2671,8.296,8.2527,8.296,1085272.0
2018-04-10 10:00:00,11.49,11.5,11.48,11.49,941356.0,8.2887,8.296,8.2815,8.2887,941356.0
2018-04-10 10:10:00,11.49,11.51,11.48,11.49,973753.0,8.2887,8.3032,8.2815,8.2887,973753.0
2018-04-10 10:20:00,11.49,11.52,11.46,11.51,1331944.0,8.2887,8.3104,8.2671,8.3032,1331944.0
2018-04-10 10:30:00,11.51,11.53,11.47,11.48,1355196.0,8.3032,8.3176,8.2743,8.2815,1355196.0
2018-04-10 10:40:00,11.48,11.5,11.46,11.48,577411.0,8.2815,8.296,8.2671,8.2815,577411.0
2018-04-10 10:50:00,11.47,11.49,11.46,11.49,752378.0,8.2743,8.2887,8.2671,8.2887,752378.0
2018-04-10 11:00:00,11.49,11.52,11.48,11.51,1391131.0,8.2887,8.3104,8.2815,8.3032,1391131.0
2018-04-10 11:10:00,11.51,11.52,11.5,11.52,742113.0,8.3032,8.3104,8.296,8.3104,742113.0
2018-04-10 11:20:00,11.51,11.53,11.51,11.53,315355.0,8.3032,8.3176,8.3032,8.3176,315355.0
2018-04-10 11:30:00,11.52,11.54,11.52,11.54,702876.0,8.3104,8.3248,8.3104,8.3248,702876.0
2018-04-10 11:40:00,11.54,11.54,11.47,11.49,1014189.0,8.3248,8.3248,8.2743,8.2887,1014189.0
2018-04-10 11:50:00,11.48,11.52,11.47,11.52,669447.0,8.2815,8.3104,8.2743,8.3104,669447.0
2018-04-10 12:00:00,11.52,11.54,11.49,11.52,1033482.0,8.3104,8.3248,8.2887,8.3104,1033482.0
2018-04-10 12:10:00,11.52,11.53,11.49,11.51,650862.0,8.3104,8.3176,8.2887,8.3032,650862.0
2018-04-10 12:20:00,11.52,11.53,11.41,11.45,2172503.0,8.3104,8.3176,8.231,8.2599,2172503.0
2018-04-10 12:30:00,11.44,11.49,11.43,11.47,687501.0,8.2527,8.2887,8.2455,8.2743,687501.0
2018-04-10 12:40:00,11.48,11.51,11.46,11.5,639856.0,8.2815,8.3032,8.2671,8.296,639856.0
2018-04-10 12:50:00,11.5,11.51,11.48,11.51,232628.0,8.296,8.3032,8.2815,8.3032,232628.0
2018-04-10 13:00:00,11.51,11.53,11.5,11.52,508598.0,8.3032,8.3176,8.296,8.3104,508598.0
2018-04-10 13:10:00,11.52,11.54,11.52,11.53,554726.0,8.3104,8.3248,8.3104,8.3176,554726.0
2018-04-10 13:20:00,11.53,11.54,11.52,11.53,583472.0,8.3176,8.3248,8.3104,8.3176,583472.0
2018-04-10 13:30:00,11.54,11.54,11.52,11.53,425135.0,8.3248,8.3248,8.3104,8.3176,425135.0
2018-04-10 13:40:00,11.53,11.53,11.49,11.5,665524.0,8.3176,8.3176,8.2887,8.296,665524.0
2018-04-10 13:50:00,11.5,11.53,11.49,11.52,445311.0,8.296,8.3176,8.2887,8.3104,445311.0
2018-04-10 14:00:00,11.53,11.54,11.52,11.54,415400.0,8.3176,8.3248,8.3104,8.3248,415400.0
2018-04-10 14:10:00,11.54,11.55,11.53,11.54,554188.0,8.3248,8.332,8.3176,8.3248,554188.0
2018-04-10 14:20:00,11.54,11.55,11.53,11.53,425416.0,8.3248,8.332,8.3176,8.3176,425416.0
2018-04-10 14:30:00,11.54,11.55,11.52,11.53,1392362.0,8.3248,8.332,8.3104,8.3176,1392362.0
2018-04-10 14:40:00,11.53,11.54,11.5,11.52,1018555.0,8.3176,8.3248,8.296,8.3104,1018555.0
2018-04-10 14:50:00,11.51,11.53,11.51,11.52,721034.0,8.3032,8.3176,8.3032,8.3104,721034.0
2018-04-10 15:00:00,11.52,11.53,11.51,11.53,447597.0,8.3104,8.3176,8.3032,8.3176,447597.0
2018-04-10 15:10:00,11.53,11.54,11.52,11.53,538058.0,8.3176,8.3248,8.3104,8.3176,538058.0
2018-04-10 15:20:00,11.53,11.54,11.47,11.48,982088.0,8.3176,8.3248,8.2743,8.2815,982088.0
2018-04-10 15:30:00,11.49,11.49,11.46,11.46,994029.0,8.2887,8.2887,8.2671,8.2671,994029.0
2018-04-10 15:40:00,11.46,11.48,11.43,11.48,2200060.0,8.2671,8.2815,8.2455,8.2815,2200060.0
2018-04-10 15:50:00,11.48,11.49,11.44,11.45,2656971.0,8.2815,8.2887,8.2527,8.2599,2656971.0
2018-04-11 09:30:00,11.38,11.4,11.3,11.33,2076898.0,8.2094,8.2238,8.1517,8.1733,2076898.0
2018-04-11 09:40:00,11.33,11.42,11.33,11.41,1064696.0,8.1733,8.2382,8.1733,8.231,1064696.0
2018-04-11 09:50:00,11.41,11.47,11.41,11.46,848239.0,8.231,8.2743,8.231,8.2671,848239.0
2018-04-11 10:00:00,11.45,11.47,11.42,11.43,957909.0,8.2599,8.2743,8.2382,8.2455,957909.0
2018-04-11 10:10:00,11.43,11.44,11.39,11.41,722690.0,8.2455,8.2527,8.2166,8.231,722690.0
2018-04-11 10:20:00,11.42,11.44,11.41,11.42,741357.0,8.2382,8.2527,8.231,8.2382,741357.0
2018-04-11 10:30:00,11.41,11.44,11.41,11.43,497969.0,8.231,8.2527,8.231,8.2455,497969.0
2018-04-11 10:40:00,11.44,11.44,11.41,11.44,462406.0,8.2527,8.2527,8.231,8.2527,462406.0
2018-04-11 10:50:00,11.44,11.44,11.41,11.42,781713.0,8.2527,8.2527,8.231,8.2382,781713.0
2018-04-11 11:00:00,11.41,11.41,11.38,11.39,525936.0,8.231,8.231,8.2094,8.2166,525936.0
2018-04-11 11:10:00,11.39,11.41,11.39,11.4,352254.0,8.2166,8.231,8.2166,8.2238,352254.0
2018-04-11 11:20:00,11.4,11.41,11.38,11.41,559636.0,8.2238,8.231,8.2094,8.231,559636.0
2018-04-11 11:30:00,11.41,11.43,11.4,11.43,397877.0,8.231,8.2455,8.2238,8.2455,397877.0
2018-04-11 11:40:00,11.43,11.44,11.42,11.44,363513.0,8.2455,8.2527,8.2382,8.2527,363513.0
2018-04-11 11:50:00,11.44,11.46,11.43,11.44,390171.0,8.2527,8.2671,8.2455,8.2527,390171.0
2018-04-11 12:00:00,11.43,11.47,11.43,11.45,431828.0,8.2455,8.2743,8.2455,8.2599,431828.0
2018-04-11 12:10:00,11.46,11.47,11.44,11.45,475635.0,8.2671,8.2743,8.2527,8.2599,475635.0
2018-04-11 12:20:00,11.45,11.47,11.44,11.46,440917.0,8.2599,8.2743,8.2527,8.2671,440917.0
2018-04-11 12:30:00,11.46,11.47,11.44,11.45,289892.0,8.2671,8.2743,8.2527,8.2599,289892.0
2018-04-11 12:40:00,11.44,11.47,11.44,11.47,470354.0,8.2527,8.2743,8.2527,8.2743,470354.0
2018-04-11 12:50:00,11.46,11.47,11.45,11.47,208259.0,8.2671,8.2743,8.2599,8.2743,208259.0
2018-04-11 13:00:00,11.47,11.48,11.46,11.46,442760.0,8.2743,8.2815,8.2671,8.2671,442760.0
2018-04-11 13:10:00,11.47,11.47,11.45,11.46,825310.0,8.2743,8.2743,8.2599,8.2671,825310.0
2018-04-11 13:20:00,11.47,11.48,11.45,11.46,824297.0,8.2743,8.2815,8.2599,8.2671,824297.0
2018-04-11 13:30:00,11.46,11.47,11.45,11.46,383684.0,8.2671,8.2743,8.2599,8.2671,383684.0
2018-04-11 13:40:00,11.46,11.49,11.45,11.49,477474.0,8.2671,8.2887,8.2599,8.2887,477474.0
2018-04-11 13:50:00,11.49,11.49,11.48,11.49,810472.0,8.2887,8.2887,8.2815,8.2887,810472.0
2018-04-11 14:00:00,11.49,11.49,11.43,11.43,1783419.0,8.2887,8.2887,8.2455,8.2455,1783419.0
2018-04-11 14:10:00,11.43,11.46,11.41,11.46,1968356.0,8.2455,8.2671,8.231,8.2671,1968356.0
2018-04-11 14:20:00,11.46,11.46,11.44,11.45,621274.0,8.2671,8.2671,8.2527,8.2599,621274.0
2018-04-11 14:30:00,11.45,11.47,11.43,11.43,1020762.0,8.2599,8.2743,8.2455,8.2455,1020762.0
2018-04-11 14:40:00,11.43,11.45,11.43,11.44,503227.0,8.2455,8.2599,8.2455,8.2527,503227.0
2018-04-11 14:50:00,11.44,11.44,11.41,11.43,598058.0,8.2527,8.2527,8.231,8.2455,598058.0
2018-04-11 15:00:00,11.43,11.43,11.37,11.39,1386945.0,8.2455,8.2455,8.2022,8.2166,1386945.0
2018-04-11 15:10:00,11.39,11.4,11.37,11.4,626361.0,8.2166,8.2238,8.2022,8.2238,626361.0
2018-04-11 15:20:00,11.4,11.41,11.39,11.4,454583.0,8.2238,8.231,8.2166,8.2238,454583.0
2018-04-11 15:30:00,11.4,11.41,11.4,11.41,564471.0,8.2238,8.231,8.2238,8.231,564471.0
2018-04-11 15:40:00,11.41,11.43,11.4,11.42,1382860.0,8.231,8.2455,8.2238,8.2382,1382860.0
2018-04-11 15:50:00,11.42,11.43,11.41,11.43,1753957.0,8.2382,8.2455,8.231,8.2455,1753957.0
2018-04-12 09:30:00,11.5,11.54,11.4,11.43,1476757.0,8.296,8.3248,8.2238,8.2455,1476757.0
2018-04-12 09:40:00,11.43,11.45,11.42,11.44,494293.0,8.2455,8.2599,8.2382,8.2527,494293.0
2018-04-12 09:50:00,11.45,11.47,11.44,11.45,1627789.0,8.2599,8.2743,8.2527,8.2599,1627789.0
2018-04-12 10:00:00,11.45,11.49,11.45,11.49,842824.0,8.2599,8.2887,8.2599,8.2887,842824.0
2018-04-12 10:10:00,11.49,11.49,11.45,11.48,407218.0,8.2887,8.2887,8.2599,8.2815,407218.0
2018-04-12 10:20:00,11.48,11.49,11.47,11.47,595946.0,8.2815,8.2887,8.2743,8.2743,595946.0
2018-04-12 10:30:00,11.48,11.48,11.47,11.47,198982.0,8.2815,8.2815,8.2743,8.2743,198982.0
2018-04-12 10:40:00,11.48,11.48,11.43,11.44,627100.0,8.2815,8.2815,8.2455,8.2527,627100.0
2018-04-12 10:50:00,11.45,11.45,11.42,11.43,527944.0,8.2599,8.2599,8.2382,8.2455,527944.0
2018-04-12 11:00:00,11.43,11.44,11.41,11.44,685440.0,8.2455,8.2527,8.231,8.2527,685440.0
2018-04-12 11:10:00,11.44,11.46,11.43,11.46,374650.0,8.2527,8.2671,8.2455,8.2671,374650.0
2018-04-12 11:20:00,11.46,11.47,11.45,11.47,388932.0,8.2671,8.2743,8.2599,8.2743,388932.0
2018-04-12 11:30:00,11.46,11.48,11.44,11.45,1029303.0,8.2671,8.2815,8.2527,8.2599,1029303.0
2018-04-12 11:40:00,11.45,11.46,11.38,11.38,1720144.0,8.2599,8.2671,8.2094,8.2094,1720144.0
2018-04-12 11:50:00,11.38,11.41,11.38,11.4,587597.0,8.2094,8.231,8.2094,8.2238,587597.0
2018-04-12 12:00:00,11.4,11.41,11.39,11.4,443074.0,8.2238,8.231,8.2166,8.2238,443074.0
2018-04-12 12:10:00,11.41,11.41,11.39,11.39,465620.0,8.231,8.231,8.2166,8.2166,465620.0
2018-04-12 12:20:00,11.4,11.4,11.38,11.38,349430.0,8.2238,8.2238,8.2094,8.2094,349430.0
2018-04-12 12:30:00,11.38,11.44,11.38,11.44,932447.0,8.2094,8.2527,8.2094,8.2527,932447.0
2018-04-12 12:40:00,11.44,11.45,11.43,11.44,424034.0,8.2527,8.2599,8.2455,8.2527,424034.0
2018-04-12 12:50:00,11.43,11.45,11.43,11.45,359725.0,8.2455,8.2599,8.2455,8.2599,359725.0
2018-04-12 13:00:00,11.45,11.45,11.41,11.42,518880.0,8.2599,8.2599,8.231,8.2382,518880.0
2018-04-12 13:10:00,11.42,11.43,11.4,11.42,257213.0,8.2382,8.2455,8.2238,8.2382,257213.0
2018-04-12 13:20:00,11.41,11.42,11.38,11.38,385722.0,8.231,8.2382,8.2094,8.2094,385722.0
2018-04-12 13:30:00,11.38,11.41,11.38,11.38,854480.0,8.2094,8.231,8.2094,8.2094,854480.0
2018-04-12 13:40:00,11.38,11.39,11.37,11.37,567187.0,8.2094,8.2166,8.2022,8.2022,567187.0
2018-04-12 13:50:00,11.37,11.39,11.35,11.35,1079966.0,8.2022,8.2166,8.1878,8.1878,1079966.0
2018-04-12 14:00:00,11.35,11.36,11.35,11.35,537294.0,8.1878,8.195,8.1878,8.1878,537294.0
2018-04-12 14:10:00,11.35,11.36,11.34,11.36,717795.0,8.1878,8.195,8.1805,8.195,717795.0
2018-04-12 14:20:00,11.36,11.36,11.32,11.36,2089519.0,8.195,8.195,8.1661,8.195,2089519.0
2018-04-12 14:30:00,11.36,11.37,11.34,11.34,489355.0,8.195,8.2022,8.1805,8.1805,489355.0
2018-04-12 14:40:00,11.35,11.35,11.31,11.31,1054184.0,8.1878,8.1878,8.1589,8.1589,1054184.0
2018-04-12 14:50:00,11.31,11.32,11.28,11.28,1309958.0,8.1589,8.1661,8.1373,8.1373,1309958.0
2018-04-12 15:00:00,11.28,11.29,11.25,11.26,1329270.0,8.1373,8.1445,8.1156,8.1228,1329270.0
2018-04-12 15:10:00,11.26,11.28,11.25,11.28,1197990.0,8.1228,8.1373,8.1156,8.1373,1197990.0
2018-04-12 15:20:00,11.27,11.29,11.27,11.29,534553.0,8.13,8.1445,8.13,8.1445,534553.0
2018-04-12 15:30:00,11.28,11.33,11.28,11.33,1197348.0,8.1373,8.1733,8.1373,8.1733,1197348.0
2018-04-12 15:40:00,11.33,11.33,11.29,11.29,1709254.0,8.1733,8.1733,8.1445,8.1445,1709254.0
2018-04-12 15:50:00,11.29,11.32,11.28,11.31,4126222.0,8.1445,8.1661,8.1373,8.1589,4126222.0
2018-04-13 09:30:00,11.35,11.37,11.3,11.35,1227533.0,8.1878,8.2022,8.1517,8.1878,1227533.0
2018-04-13 09:40:00,11.35,11.37,11.33,11.37,598506.0,8.1878,8.2022,8.1733,8.2022,598506.0
2018-04-13 09:50:00,11.37,11.39,11.35,11.37,763500.0,8.2022,8.2166,8.1878,8.2022,763500.0
2018-04-13 10:00:00,11.36,11.38,11.32,11.32,543242.0,8.195,8.2094,8.1661,8.1661,543242.0
2018-04-13 10:10:00,11.33,11.33,11.25,11.3,1441598.0,8.1733,8.1733,8.1156,8.1517,1441598.0
2018-04-13 10:20:00,11.3,11.31,11.26,11.28,1061608.0,8.1517,8.1589,8.1228,8.1373,1061608.0
2018-04-13 10:30:00,11.28,11.28,11.25,11.27,758083.0,8.1373,8.1373,8.1156,8.13,758083.0
2018-04-13 10:40:00,11.26,11.3,11.25,11.29,2252648.0,8.1228,8.1517,8.1156,8.1445,2252648.0
2018-04-13 10:50:00,11.29,11.31,11.29,11.29,606703.0,8.1445,8.1589,8.1445,8.1445,606703.0
2018-04-13 11:00:00,11.29,11.31,11.28,11.31,677603.0,8.1445,8.1589,8.1373,8.1589,677603.0
2018-04-13 11:10:00,11.31,11.32,11.29,11.3,484918.0,8.1589,8.1661,8.1445,8.1517,484918.0
2018-04-13 11:20:00,11.3,11.35,11.29,11.34,767117.0,8.1517,8.1878,8.1445,8.1805,767117.0
2018-04-13 11:30:00,11.33,11.34,11.31,11.31,510057.0,8.1733,8.1805,8.1589,8.1589,510057.0
2018-04-13 11:40:00,11.32,11.34,11.3,11.34,546355.0,8.1661,8.1805,8.1517,8.1805,546355.0
2018-04-13 11:50:00,11.33,11.36,11.32,11.35,384351.0,8.1733,8.195,8.1661,8.1878,384351.0
2018-04-13 12:00:00,11.35,11.36,11.33,11.35,592346.0,8.1878,8.195,8.1733,8.1878,592346.0
2018-04-13 12:10:00,11.34,11.36,11.33,11.36,335569.0,8.1805,8.195,8.1733,8.195,335569.0
2018-04-13 12:20:00,11.36,11.36,11.33,11.36,885646.0,8.195,8.195,8.1733,8.195,885646.0
2018-04-13 12:30:00,11.36,11.36,11.33,11.33,302197.0,8.195,8.195,8.1733,8.1733,302197.0
2018-04-13 12:40:00,11.34,11.34,11.32,11.32,379439.0,8.1805,8.1805,8.1661,8.1661,379439.0
2018-04-13 12:50:00,11.33,11.34,11.31,11.32,287885.0,8.1733,8.1805,8.1589,8.1661,287885.0
2018-04-13 13:00:00,11.32,11.34,11.31,11.34,273339.0,8.1661,8.1805,8.1589,8.1805,273339.0
2018-04-13 13:10:00,11.34,11.36,11.33,11.34,390760.0,8.1805,8.195,8.1733,8.1805,390760.0
2018-04-13 13:20:00,11.35,11.36,11.34,11.36,356418.0,8.1878,8.195,8.1805,8.195,356418.0
2018-04-13 13:30:00,11.35,11.36,11.34,11.35,252352.0,8.1878,8.195,8.1805,8.1878,252352.0
2018-04-13 13:40:00,11.35,11.35,11.34,11.35,226279.0,8.1878,8.1878,8.1805,8.1878,226279.0
2018-04-13 13:50:00,11.34,11.35,11.33,11.34,288836.0,8.1805,8.1878,8.1733,8.1805,288836.0
2018-04-13 14:00:00,11.34,11.34,11.33,11.34,203560.0,8.1805,8.1805,8.1733,8.1805,203560.0
2018-04-13 14:10:00,11.34,11.34,11.31,11.31,796691.0,8.1805,8.1805,8.1589,8.1589,796691.0
2018-04-13 14:20:00,11.32,11.32,11.3,11.3,411404.0,8.1661,8.1661,8.1517,8.1517,411404.0
2018-04-13 14:30:00,11.3,11.33,11.3,11.3,856809.0,8.1517,8.1733,8.1517,8.1517,856809.0
2018-04-13 14:40:00,11.31,11.32,11.29,11.3,408716.0,8.1589,8.1661,8.1445,8.1517,408716.0
2018-04-13 14:50:00,11.3,11.32,11.3,11.31,336468.0,8.1517,8.1661,8.1517,8.1589,336468.0
2018-04-13 15:00:00,11.3,11.31,11.28,11.29,632068.0,8.1517,8.1589,8.1373,8.1445,632068.0
2018-04-13 15:10:00,11.29,11.3,11.25,11.25,996249.0,8.1445,8.1517,8.1156,8.1156,996249.0
2018-04-13 15:20:00,11.26,11.26,11.23,11.25,1299513.0,8.1228,8.1228,8.1012,8.1156,1299513.0
2018-04-13 15:30:00,11.25,11.26,11.23,11.25,1491810.0,8.1156,8.1228,8.1012,8.1156,1491810.0
2018-04-13 15:40:00,11.25,11.27,11.24,11.27,902567.0,8.1156,8.13,8.1084,8.13,902567.0
2018-04-13 15:50:00,11.27,11.3,11.26,11.28,3058966.0,8.13,8.1517,8.1228,8.1373,3058966.0
2018-04-16 09:30:00,11.36,11.39,11.27,11.3,1383915.0,8.195,8.2166,8.13,8.1517,1383915.0
2018-04-16 09:40:00,11.29,11.37,11.28,11.37,731632.0,8.1445,8.2022,8.1373,8.2022,731632.0
2018-04-16 09:50:00,11.37,11.38,11.35,11.36,804272.0,8.2022,8.2094,8.1878,8.195,804272.0
2018-04-16 10:00:00,11.36,11.39,11.35,11.38,513148.0,8.195,8.2166,8.1878,8.2094,513148.0
2018-04-16 10:10:00,11.38,11.39,11.35,11.36,656764.0,8.2094,8.2166,8.1878,8.195,656764.0
2018-04-16 10:20:00,11.37,11.39,11.36,11.38,302014.0,8.2022,8.2166,8.195,8.2094,302014.0
2018-04-16 10:30:00,11.38,11.39,11.36,11.37,399998.0,8.2094,8.2166,8.195,8.2022,399998.0
2018-04-16 10:40:00,11.37,11.37,11.33,11.34,694527.0,8.2022,8.2022,8.1733,8.1805,694527.0
2018-04-16 10:50:00,11.34,11.36,11.33,11.36,382322.0,8.1805,8.195,8.1733,8.195,382322.0
2018-04-16 11:00:00,11.36,11.38,11.35,11.38,906761.0,8.195,8.2094,8.1878,8.2094,906761.0
2018-04-16 11:10:00,11.38,11.38,11.35,11.37,534702.0,8.2094,8.2094,8.1878,8.2022,534702.0
2018-04-16 11:20:00,11.37,11.38,11.36,11.37,519163.0,8.2022,8.2094,8.195,8.2022,519163.0
2018-04-16 11:30:00,11.38,11.38,11.35,11.37,311193.0,8.2094,8.2094,8.1878,8.2022,311193.0
2018-04-16 11:40:00,11.37,11.37,11.35,11.36,185393.0,8.2022,8.2022,8.1878,8.195,185393.0
2018-04-16 11:50:00,11.36,11.38,11.35,11.37,488391.0,8.195,8.2094,8.1878,8.2022,488391.0
2018-04-16 12:00:00,11.37,11.39,11.37,11.38,479300.0,8.2022,8.2166,8.2022,8.2094,479300.0
2018-04-16 12:10:00,11.38,11.39,11.37,11.38,378576.0,8.2094,8.2166,8.2022,8.2094,378576.0
2018-04-16 12:20:00,11.38,11.38,11.36,11.38,461694.0,8.2094,8.2094,8.195,8.2094,461694.0
2018-04-16 12:30:00,11.38,11.39,11.37,11.38,445546.0,8.2094,8.2166,8.2022,8.2094,445546.0
2018-04-16 12:40:00,11.37,11.4,11.37,11.4,495141.0,8.2022,8.2238,8.2022,8.2238,495141.0
2018-04-16 12:50:00,11.4,11.43,11.39,11.42,594457.0,8.2238,8.2455,8.2166,8.2382,594457.0
2018-04-16 13:00:00,11.42,11.43,11.41,11.43,535135.0,8.2382,8.2455,8.231,8.2455,535135.0
2018-04-16 13:10:00,11.43,11.43,11.41,11.43,335976.0,8.2455,8.2455,8.231,8.2455,335976.0
2018-04-16 13:20:00,11.43,11.44,11.42,11.43,576959.0,8.2455,8.2527,8.2382,8.2455,576959.0
2018-04-16 13:30:00,11.43,11.45,11.42,11.44,531086.0,8.2455,8.2599,8.2382,8.2527,531086.0
2018-04-16 13:40:00,11.43,11.45,11.43,11.44,254379.0,8.2455,8.2599,8.2455,8.2527,254379.0
2018-04-16 13:50:00,11.44,11.45,11.43,11.44,307425.0,8.2527,8.2599,8.2455,8.2527,307425.0
2018-04-16 14:00:00,11.44,11.45,11.42,11.42,550530.0,8.2527,8.2599,8.2382,8.2382,550530.0
2018-04-16 14:10:00,11.43,11.43,11.42,11.43,283890.0,8.2455,8.2455,8.2382,8.2455,283890.0
2018-04-16 14:20:00,11.42,11.43,11.41,11.43,494832.0,8.2382,8.2455,8.231,8.2455,494832.0
2018-04-16 14:30:00,11.43,11.44,11.42,11.43,427649.0,8.2455,8.2527,8.2382,8.2455,427649.0
2018-04-16 14:40:00,11.44,11.44,11.42,11.42,373232.0,8.2527,8.2527,8.2382,8.2382,373232.0
2018-04-16 14:50:00,11.42,11.43,11.41,11.43,338605.0,8.2382,8.2455,8.231,8.2455,338605.0
2018-04-16 15:00:00,11.43,11.44,11.42,11.43,459063.0,8.2455,8.2527,8.2382,8.2455,459063.0
2018-04-16 15:10:00,11.43,11.44,11.42,11.44,454737.0,8.2455,8.2527,8.2382,8.2527,454737.0
2018-04-16 15:20:00,11.43,11.44,11.42,11.44,425584.0,8.2455,8.2527,8.2382,8.2527,425584.0
2018-04-16 15:30:00,11.44,11.44,11.42,11.42,614461.0,8.2527,8.2527,8.2382,8.2382,614461.0
2018-04-16 15:40:00,11.43,11.45,11.42,11.43,1274866.0,8.2455,8.2599,8.2382,8.2455,1274866.0
2018-04-16 15:50:00,11.43,11.44,11.38,11.39,3051186.0,8.2455,8.2527,8.2094,8.2166,3051186.0
2018-04-17 09:30:00,11.43,11.45,11.37,11.41,1436728.0,8.2455,8.2599,8.2022,8.231,1436728.0
2018-04-17 09:40:00,11.41,11.42,11.38,11.38,875363.0,8.231,8.2382,8.2094,8.2094,875363.0
2018-04-17 09:50:00,11.38,11.39,11.3,11.33,1650345.0,8.2094,8.2166,8.1517,8.1733,1650345.0
2018-04-17 10:00:00,11.32,11.37,11.32,11.37,882288.0,8.1661,8.2022,8.1661,8.2022,882288.0
2018-04-17 10:10:00,11.37,11.38,11.35,11.37,693193.0,8.2022,8.2094,8.1878,8.2022,693193.0
2018-04-17 10:20:00,11.37,11.4,11.36,11.38,816719.0,8.2022,8.2238,8.195,8.2094,816719.0
2018-04-17 10:30:00,11.37,11.38,11.35,11.37,727522.0,8.2022,8.2094,8.1878,8.2022,727522.0
2018-04-17 10:40:00,11.38,11.38,11.36,11.37,491064.0,8.2094,8.2094,8.195,8.2022,491064.0
2018-04-17 10:50:00,11.37,11.41,11.36,11.38,716689.0,8.2022,8.231,8.195,8.2094,716689.0
2018-04-17 11:00:00,11.38,11.4,11.37,11.38,501355.0,8.2094,8.2238,8.2022,8.2094,501355.0
2018-04-17 11:10:00,11.39,11.41,11.38,11.41,557692.0,8.2166,8.231,8.2094,8.231,557692.0
2018-04-17 11:20:00,11.4,11.42,11.39,11.41,806079.0,8.2238,8.2382,8.2166,8.231,806079.0
2018-04-17 11:30:00,11.41,11.42,11.4,11.41,420182.0,8.231,8.2382,8.2238,8.231,420182.0
2018-04-17 11:40:00,11.4,11.41,11.39,11.41,412998.0,8.2238,8.231,8.2166,8.231,412998.0
2018-04-17 11:50:00,11.41,11.41,11.38,11.39,610799.0,8.231,8.231,8.2094,8.2166,610799.0
2018-04-17 12:00:00,11.4,11.41,11.39,11.4,449067.0,8.2238,8.231,8.2166,8.2238,449067.0
2018-04-17 12:10:00,11.4,11.41,11.39,11.4,583283.0,8.2238,8.231,8.2166,8.2238,583283.0
2018-04-17 12:20:00,11.41,11.41,11.38,11.38,899621.0,8.231,8.231,8.2094,8.2094,899621.0
2018-04-17 12:30:00,11.38,11.39,11.36,11.38,602768.0,8.2094,8.2166,8.195,8.2094,602768.0
2018-04-17 12:40:00,11.38,11.38,11.36,11.38,362891.0,8.2094,8.2094,8.195,8.2094,362891.0
2018-04-17 12:50:00,11.38,11.4,11.37,11.39,339374.0,8.2094,8.2238,8.2022,8.2166,339374.0
2018-04-17 13:00:00,11.38,11.4,11.37,11.38,500118.0,8.2094,8.2238,8.2022,8.2094,500118.0
2018-04-17 13:10:00,11.38,11.4,11.37,11.38,531056.0,8.2094,8.2238,8.2022,8.2094,531056.0
2018-04-17 13:20:00,11.39,11.39,11.38,11.38,152787.0,8.2166,8.2166,8.2094,8.2094,152787.0
2018-04-17 13:30:00,11.38,11.41,11.38,11.41,397775.0,8.2094,8.231,8.2094,8.231,397775.0
2018-04-17 13:40:00,11.41,11.41,11.38,11.4,523855.0,8.231,8.231,8.2094,8.2238,523855.0
2018-04-17 13:50:00,11.39,11.42,11.38,11.4,431925.0,8.2166,8.2382,8.2094,8.2238,431925.0
2018-04-17 14:00:00,11.41,11.42,11.4,11.41,290456.0,8.231,8.2382,8.2238,8.231,290456.0
2018-04-17 14:10:00,11.41,11.41,11.39,11.4,197796.0,8.231,8.231,8.2166,8.2238,197796.0
2018-04-17 14:20:00,11.4,11.4,11.37,11.37,597834.0,8.2238,8.2238,8.2022,8.2022,597834.0
2018-04-17 14:30:00,11.38,11.39,11.37,11.38,313337.0,8.2094,8.2166,8.2022,8.2094,313337.0
2018-04-17 14:40:00,11.38,11.4,11.38,11.38,381048.0,8.2094,8.2238,8.2094,8.2094,381048.0
2018-04-17 14:50:00,11.38,11.39,11.36,11.37,1023588.0,8.2094,8.2166,8.195,8.2022,1023588.0
2018-04-17 15:00:00,11.37,11.39,11.36,11.38,583585.0,8.2022,8.2166,8.195,8.2094,583585.0
2018-04-17 15:10:00,11.38,11.39,11.37,11.38,593668.0,8.2094,8.2166,8.2022,8.2094,593668.0
2018-04-17 15:20:00,11.38,11.4,11.37,11.38,588350.0,8.2094,8.2238,8.2022,8.2094,588350.0
2018-04-17 15:30:00,11.38,11.39,11.36,11.36,847619.0,8.2094,8.2166,8.195,8.195,847619.0
2018-04-17 15:40:00,11.37,11.39,11.36,11.37,1000771.0,8.2022,8.2166,8.195,8.2022,1000771.0
2018-04-17 15:50:00,11.38,11.38,11.37,11.37,1793284.0,8.2094,8.2094,8.2022,8.2022,1793284.0
2018-04-18 09:30:00,11.38,11.45,11.35,11.44,1743090.0,8.2094,8.2599,8.1878,8.2527,1743090.0
2018-04-18 09:40:00,11.43,11.48,11.42,11.46,1360104.0,8.2455,8.2815,8.2382,8.2671,1360104.0
2018-04-18 09:50:00,11.47,11.47,11.43,11.44,751138.0,8.2743,8.2743,8.2455,8.2527,751138.0
2018-04-18 10:00:00,11.44,11.44,11.38,11.4,1169543.0,8.2527,8.2527,8.2094,8.2238,1169543.0
2018-04-18 10:10:00,11.4,11.4,11.37,11.4,920496.0,8.2238,8.2238,8.2022,8.2238,920496.0
2018-04-18 10:20:00,11.4,11.41,11.38,11.39,706997.0,8.2238,8.231,8.2094,8.2166,706997.0
2018-04-18 10:30:00,11.39,11.41,11.38,11.39,603453.0,8.2166,8.231,8.2094,8.2166,603453.0
2018-04-18 10:40:00,11.4,11.4,11.38,11.4,603834.0,8.2238,8.2238,8.2094,8.2238,603834.0
2018-04-18 10:50:00,11.4,11.4,11.38,11.39,868292.0,8.2238,8.2238,8.2094,8.2166,868292.0
2018-04-18 11:00:00,11.39,11.43,11.38,11.43,905077.0,8.2166,8.2455,8.2094,8.2455,905077.0
2018-04-18 11:10:00,11.42,11.43,11.4,11.42,342256.0,8.2382,8.2455,8.2238,8.2382,342256.0
2018-04-18 11:20:00,11.42,11.42,11.39,11.4,1072785.0,8.2382,8.2382,8.2166,8.2238,1072785.0
2018-04-18 11:30:00,11.39,11.41,11.39,11.41,415669.0,8.2166,8.231,8.2166,8.231,415669.0
2018-04-18 11:40:00,11.41,11.41,11.4,11.41,278708.0,8.231,8.231,8.2238,8.231,278708.0
2018-04-18 11:50:00,11.41,11.42,11.4,11.41,1011274.0,8.231,8.2382,8.2238,8.231,1011274.0
2018-04-18 12:00:00,11.4,11.42,11.4,11.41,473312.0,8.2238,8.2382,8.2238,8.231,473312.0
2018-04-18 12:10:00,11.42,11.42,11.41,11.41,264466.0,8.2382,8.2382,8.231,8.231,264466.0
2018-04-18 12:20:00,11.41,11.42,11.4,11.42,448632.0,8.231,8.2382,8.2238,8.2382,448632.0
2018-04-18 12:30:00,11.42,11.42,11.39,11.41,645546.0,8.2382,8.2382,8.2166,8.231,645546.0
2018-04-18 12:40:00,11.41,11.41,11.39,11.39,272650.0,8.231,8.231,8.2166,8.2166,272650.0
2018-04-18 12:50:00,11.4,11.41,11.39,11.4,247222.0,8.2238,8.231,8.2166,8.2238,247222.0
2018-04-18 13:00:00,11.4,11.41,11.39,11.41,330342.0,8.2238,8.231,8.2166,8.231,330342.0
2018-04-18 13:10:00,11.4,11.43,11.4,11.42,787495.0,8.2238,8.2455,8.2238,8.2382,787495.0
2018-04-18 13:20:00,11.42,11.43,11.41,11.42,241824.0,8.2382,8.2455,8.231,8.2382,241824.0
2018-04-18 13:30:00,11.42,11.44,11.41,11.43,770967.0,8.2382,8.2527,8.231,8.2455,770967.0
2018-04-18 13:40:00,11.43,11.43,11.42,11.43,408436.0,8.2455,8.2455,8.2382,8.2455,408436.0
2018-04-18 13:50:00,11.43,11.43,11.41,11.43,505008.0,8.2455,8.2455,8.231,8.2455,505008.0
2018-04-18 14:00:00,11.43,11.44,11.41,11.43,1281253.0,8.2455,8.2527,8.231,8.2455,1281253.0
2018-04-18 14:10:00,11.43,11.43,11.42,11.43,276274.0,8.2455,8.2455,8.2382,8.2455,276274.0
2018-04-18 14:20:00,11.43,11.43,11.42,11.43,393475.0,8.2455,8.2455,8.2382,8.2455,393475.0
2018-04-18 14:30:00,11.43,11.44,11.39,11.4,3207110.0,8.2455,8.2527,8.2166,8.2238,3207110.0
2018-04-18 14:40:00,11.39,11.41,11.36,11.38,2097613.0,8.2166,8.231,8.195,8.2094,2097613.0
2018-04-18 14:50:00,11.37,11.38,11.36,11.36,605312.0,8.2022,8.2094,8.195,8.195,605312.0
2018-04-18 15:00:00,11.37,11.37,11.32,11.36,2469306.0,8.2022,8.2022,8.1661,8.195,2469306.0
2018-04-18 15:10:00,11.36,11.37,11.34,11.34,705807.0,8.195,8.2022,8.1805,8.1805,705807.0
2018-04-18 15:20:00,11.35,11.37,11.34,11.37,731504.0,8.1878,8.2022,8.1805,8.2022,731504.0
2018-04-18 15:30:00,11.37,11.37,11.33,11.36,1714479.0,8.2022,8.2022,8.1733,8.195,1714479.0
2018-04-18 15:40:00,11.36,11.37,11.33,11.34,4089729.0,8.195,8.2022,8.1733,8.1805,4089729.0
2018-04-18 15:50:00,11.34,11.34,11.3,11.33,4209484.0,8.1805,8.1805,8.1517,8.1733,4209484.0
2018-04-19 09:30:00,11.18,11.25,11.08,11.09,2847278.0,8.1755,8.2267,8.1024,8.1097,2847278.0
2018-04-19 09:40:00,11.09,11.11,11.06,11.1,1542245.0,8.1097,8.1243,8.0877,8.117,1542245.0
2018-04-19 09:50:00,11.1,11.11,11.08,11.11,786619.0,8.117,8.1243,8.1024,8.1243,786619.0
2018-04-19 10:00:00,11.11,11.11,11.07,11.07,1009183.0,8.1243,8.1243,8.0951,8.0951,1009183.0
2018-04-19 10:10:00,11.07,11.12,11.06,11.11,913057.0,8.0951,8.1316,8.0877,8.1243,913057.0
2018-04-19 10:20:00,11.11,11.12,11.1,11.11,666802.0,8.1243,8.1316,8.117,8.1243,666802.0
2018-04-19 10:30:00,11.1,11.13,11.1,11.12,734323.0,8.117,8.1389,8.117,8.1316,734323.0
2018-04-19 10:40:00,11.12,11.12,11.08,11.08,666821.0,8.1316,8.1316,8.1024,8.1024,666821.0
2018-04-19 10:50:00,11.08,11.09,11.02,11.04,1306865.0,8.1024,8.1097,8.0585,8.0731,1306865.0
2018-04-19 11:00:00,11.04,11.06,11.01,11.02,2096549.0,8.0731,8.0877,8.0512,8.0585,2096549.0
2018-04-19 11:10:00,11.01,11.02,10.97,11.0,2319014.0,8.0512,8.0585,8.0219,8.0439,2319014.0
2018-04-19 11:20:00,11.0,11.01,10.98,11.0,1697277.0,8.0439,8.0512,8.0292,8.0439,1697277.0
2018-04-19 11:30:00,11.0,11.01,10.98,11.0,705586.0,8.0439,8.0512,8.0292,8.0439,705586.0
2018-04-19 11:40:00,11.0,11.0,10.96,10.97,1560996.0,8.0439,8.0439,8.0146,8.0219,1560996.0
2018-04-19 11:50:00,10.97,10.97,10.95,10.96,543874.0,8.0219,8.0219,8.0073,8.0146,543874.0
2018-04-19 12:00:00,10.95,10.96,10.9,10.92,1799404.0,8.0073,8.0146,7.9707,7.9854,1799404.0
2018-04-19 12:10:00,10.92,10.94,10.91,10.93,706880.0,7.9854,8.0,7.9781,7.9927,706880.0
2018-04-19 12:20:00,10.94,10.94,10.92,10.94,725632.0,8.0,8.0,7.9854,8.0,725632.0
2018-04-19 12:30:00,10.94,10.96,10.93,10.96,549092.0,8.0,8.0146,7.9927,8.0146,549092.0
2018-04-19 12:40:00,10.96,10.96,10.91,10.93,2207900.0,8.0146,8.0146,7.9781,7.9927,2207900.0
2018-04-19 12:50:00,10.92,10.93,10.9,10.92,899088.0,7.9854,7.9927,7.9707,7.9854,899088.0
2018-04-19 13:00:00,10.92,10.92,10.87,10.88,2019921.0,7.9854,7.9854,7.9488,7.9561,2019921.0
2018-04-19 13:10:00,10.88,10.88,10.85,10.86,1305101.0,7.9561,7.9561,7.9342,7.9415,1305101.0
2018-04-19 13:20:00,10.87,10.9,10.86,10.88,701661.0,7.9488,7.9707,7.9415,7.9561,701661.0
2018-04-19 13:30:00,10.89,10.9,10.88,10.9,599473.0,7.9634,7.9707,7.9561,7.9707,599473.0
2018-04-19 13:40:00,10.9,10.93,10.89,10.93,852459.0,7.9707,7.9927,7.9634,7.9927,852459.0
2018-04-19 13:50:00,10.93,10.95,10.92,10.93,839526.0,7.9927,8.0073,7.9854,7.9927,839526.0
2018-04-19 14:00:00,10.94,10.95,10.93,10.94,991132.0,8.0,8.0073,7.9927,8.0,991132.0
2018-04-19 14:10:00,10.95,10.95,10.94,10.94,534054.0,8.0073,8.0073,8.0,8.0,534054.0
2018-04-19 14:20:00,10.94,10.95,10.91,10.93,1141259.0,8.0,8.0073,7.9781,7.9927,1141259.0
2018-04-19 14:30:00,10.93,10.94,10.91,10.93,597335.0,7.9927,8.0,7.9781,7.9927,597335.0
2018-04-19 14:40:00,10.93,10.95,10.93,10.94,506878.0,7.9927,8.0073,7.9927,8.0,506878.0
2018-04-19 14:50:00,10.94,10.94,10.91,10.91,999126.0,8.0,8.0,7.9781,7.9781,999126.0
2018-04-19 15:00:00,10.92,10.93,10.91,10.93,600828.0,7.9854,7.9927,7.9781,7.9927,600828.0
2018-04-19 15:10:00,10.93,10.93,10.91,10.93,815666.0,7.9927,7.9927,7.9781,7.9927,815666.0
2018-04-19 15:20:00,10.93,10.93,10.92,10.93,410021.0,7.9927,7.9927,7.9854,7.9927,410021.0
2018-04-19 15:30:00,10.93,10.97,10.92,10.95,1238569.0,7.9927,8.0219,7.9854,8.0073,1238569.0
2018-04-19 15:40:00,10.95,10.96,10.93,10.95,1492944.0,8.0073,8.0146,7.9927,8.0073,1492944.0
2018-04-19 15:50:00,10.95,10.96,10.94,10.96,3409207.0,8.0073,8.0146,8.0,8.0146,3409207.0
2018-04-20 09:30:00,11.01,11.03,10.95,10.97,3493846.0,8.0512,8.0658,8.0073,8.0219,3493846.0
2018-04-20 09:40:00,10.96,11.01,10.96,11.0,1235186.0,8.0146,8.0512,8.0146,8.0439,1235186.0
2018-04-20 09:50:00,11.01,11.03,11.0,11.0,950032.0,8.0512,8.0658,8.0439,8.0439,950032.0
2018-04-20 10:00:00,11.0,11.01,10.95,10.97,1012198.0,8.0439,8.0512,8.0073,8.0219,1012198.0
2018-04-20 10:10:00,10.96,10.98,10.95,10.98,1202139.0,8.0146,8.0292,8.0073,8.0292,1202139.0
2018-04-20 10:20:00,10.97,10.99,10.96,10.96,701063.0,8.0219,8.0366,8.0146,8.0146,701063.0
2018-04-20 10:30:00,10.97,10.97,10.93,10.96,681487.0,8.0219,8.0219,7.9927,8.0146,681487.0
2018-04-20 10:40:00,10.96,10.96,10.93,10.93,943777.0,8.0146,8.0146,7.9927,7.9927,943777.0
2018-04-20 10:50:00,10.93,10.94,10.89,10.89,1238155.0,7.9927,8.0,7.9634,7.9634,1238155.0
2018-04-20 11:00:00,10.89,10.9,10.85,10.86,1294057.0,7.9634,7.9707,7.9342,7.9415,1294057.0
2018-04-20 11:10:00,10.87,10.88,10.85,10.88,739532.0,7.9488,7.9561,7.9342,7.9561,739532.0
2018-04-20 11:20:00,10.87,10.88,10.86,10.87,425384.0,7.9488,7.9561,7.9415,7.9488,425384.0
2018-04-20 11:30:00,10.87,10.89,10.86,10.88,1554022.0,7.9488,7.9634,7.9415,7.9561,1554022.0
2018-04-20 11:40:00,10.88,10.91,10.88,10.88,1439939.0,7.9561,7.9781,7.9561,7.9561,1439939.0
2018-04-20 11:50:00,10.88,10.89,10.87,10.87,352604.0,7.9561,7.9634,7.9488,7.9488,352604.0
2018-04-20 12:00:00,10.88,10.88,10.82,10.86,1745000.0,7.9561,7.9561,7.9122,7.9415,1745000.0
2018-04-20 12:10:00,10.86,10.86,10.83,10.83,478417.0,7.9415,7.9415,7.9196,7.9196,478417.0
2018-04-20 12:20:00,10.83,10.84,10.82,10.83,252390.0,7.9196,7.9269,7.9122,7.9196,252390.0
2018-04-20 12:30:00,10.83,10.84,10.8,10.83,780191.0,7.9196,7.9269,7.8976,7.9196,780191.0
2018-04-20 12:40:00,10.83,10.85,10.81,10.83,484109.0,7.9196,7.9342,7.9049,7.9196,484109.0
2018-04-20 12:50:00,10.83,10.85,10.83,10.85,228353.0,7.9196,7.9342,7.9196,7.9342,228353.0
2018-04-20 13:00:00,10.85,10.86,10.84,10.85,482366.0,7.9342,7.9415,7.9269,7.9342,482366.0
2018-04-20 13:10:00,10.85,10.88,10.84,10.88,578995.0,7.9342,7.9561,7.9269,7.9561,578995.0
2018-04-20 13:20:00,10.88,10.89,10.85,10.88,588899.0,7.9561,7.9634,7.9342,7.9561,588899.0
2018-04-20 13:30:00,10.88,10.92,10.87,10.91,1223405.0,7.9561,7.9854,7.9488,7.9781,1223405.0
2018-04-20 13:40:00,10.91,10.93,10.88,10.9,1094681.0,7.9781,7.9927,7.9561,7.9707,1094681.0
2018-04-20 13:50:00,10.89,10.91,10.89,10.89,427648.0,7.9634,7.9781,7.9634,7.9634,427648.0
2018-04-20 14:00:00,10.89,10.91,10.88,10.88,570813.0,7.9634,7.9781,7.9561,7.9561,570813.0
2018-04-20 14:10:00,10.88,10.89,10.88,10.88,164210.0,7.9561,7.9634,7.9561,7.9561,164210.0
2018-04-20 14:20:00,10.88,10.89,10.86,10.87,429345.0,7.9561,7.9634,7.9415,7.9488,429345.0
2018-04-20 14:30:00,10.87,10.9,10.84,10.86,1599661.0,7.9488,7.9707,7.9269,7.9415,1599661.0
2018-04-20 14:40:00,10.86,10.87,10.85,10.86,348881.0,7.9415,7.9488,7.9342,7.9415,348881.0
2018-04-20 14:50:00,10.86,10.86,10.84,10.85,434283.0,7.9415,7.9415,7.9269,7.9342,434283.0
2018-04-20 15:00:00,10.86,10.87,10.83,10.83,1293633.0,7.9415,7.9488,7.9196,7.9196,1293633.0
2018-04-20 15:10:00,10.83,10.83,10.81,10.81,857071.0,7.9196,7.9196,7.9049,7.9049,857071.0
2018-04-20 15:20:00,10.81,10.84,10.81,10.82,1118719.0,7.9049,7.9269,7.9049,7.9122,1118719.0
2018-04-20 15:30:00,10.83,10.83,10.81,10.82,1472557.0,7.9196,7.9196,7.9049,7.9122,1472557.0
2018-04-20 15:40:00,10.83,10.83,10.8,10.81,1579089.0,7.9196,7.9196,7.8976,7.9049,1579089.0
2018-04-20 15:50:00,10.82,10.82,10.78,10.82,6325302.0,7.9122,7.9122,7.883,7.9122,6325302.0
2018-04-23 09:30:00,10.84,10.9,10.84,10.85,1618050.0,7.9269,7.9707,7.9269,7.9342,1618050.0
2018-04-23 09:40:00,10.86,10.87,10.83,10.87,1202765.0,7.9415,7.9488,7.9196,7.9488,1202765.0
2018-04-23 09:50:00,10.87,10.91,10.85,10.91,1055866.0,7.9488,7.9781,7.9342,7.9781,1055866.0
2018-04-23 10:00:00,10.91,10.92,10.89,10.91,1117067.0,7.9781,7.9854,7.9634,7.9781,1117067.0
2018-04-23 10:10:00,10.91,10.95,10.9,10.94,1028798.0,7.9781,8.0073,7.9707,8.0,1028798.0
2018-04-23 10:20:00,10.94,10.96,10.93,10.95,717287.0,8.0,8.0146,7.9927,8.0073,717287.0
2018-04-23 10:30:00,10.95,10.98,10.94,10.96,829275.0,8.0073,8.0292,8.0,8.0146,829275.0
2018-04-23 10:40:00,10.96,10.98,10.95,10.98,472532.0,8.0146,8.0292,8.0073,8.0292,472532.0
2018-04-23 10:50:00,10.98,11.0,10.97,11.0,704292.0,8.0292,8.0439,8.0219,8.0439,704292.0
2018-04-23 11:00:00,11.0,11.0,10.98,11.0,493980.0,8.0439,8.0439,8.0292,8.0439,493980.0
2018-04-23 11:10:00,11.0,11.02,10.99,11.02,1185805.0,8.0439,8.0585,8.0366,8.0585,1185805.0
2018-04-23 11:20:00,11.02,11.02,11.0,11.02,566685.0,8.0585,8.0585,8.0439,8.0585,566685.0
2018-04-23 11:30:00,11.02,11.02,10.99,11.0,349117.0,8.0585,8.0585,8.0366,8.0439,349117.0
2018-04-23 11:40:00,11.0,11.01,10.98,10.99,538298.0,8.0439,8.0512,8.0292,8.0366,538298.0
2018-04-23 11:50:00,10.99,11.0,10.97,11.0,1240496.0,8.0366,8.0439,8.0219,8.0439,1240496.0
2018-04-23 12:00:00,11.0,11.0,10.99,11.0,313978.0,8.0439,8.0439,8.0366,8.0439,313978.0
2018-04-23 12:10:00,11.0,11.0,10.99,11.0,266443.0,8.0439,8.0439,8.0366,8.0439,266443.0
2018-04-23 12:20:00,11.0,11.01,10.98,10.99,744944.0,8.0439,8.0512,8.0292,8.0366,744944.0
2018-04-23 12:30:00,10.98,10.99,10.97,10.99,484788.0,8.0292,8.0366,8.0219,8.0366,484788.0
2018-04-23 12:40:00,10.99,10.99,10.97,10.98,530439.0,8.0366,8.0366,8.0219,8.0292,530439.0
2018-04-23 12:50:00,10.99,11.0,10.98,11.0,280762.0,8.0366,8.0439,8.0292,8.0439,280762.0
2018-04-23 13:00:00,11.0,11.01,10.98,10.98,885100.0,8.0439,8.0512,8.0292,8.0292,885100.0
2018-04-23 13:10:00,10.99,10.99,10.98,10.99,126029.0,8.0366,8.0366,8.0292,8.0366,126029.0
2018-04-23 13:20:00,10.99,10.99,10.98,10.99,160280.0,8.0366,8.0366,8.0292,8.0366,160280.0
2018-04-23 13:30:00,10.98,10.99,10.98,10.99,221930.0,8.0292,8.0366,8.0292,8.0366,221930.0
2018-04-23 13:40:00,10.99,11.0,10.98,11.0,382353.0,8.0366,8.0439,8.0292,8.0439,382353.0
2018-04-23 13:50:00,11.0,11.01,10.99,11.01,405687.0,8.0439,8.0512,8.0366,8.0512,405687.0
2018-04-23 14:00:00,11.01,11.01,10.98,10.99,473822.0,8.0512,8.0512,8.0292,8.0366,473822.0
2018-04-23 14:10:00,10.99,10.99,10.97,10.97,333358.0,8.0366,8.0366,8.0219,8.0219,333358.0
2018-04-23 14:20:00,10.97,10.98,10.94,10.96,1037100.0,8.0219,8.0292,8.0,8.0146,1037100.0
2018-04-23 14:30:00,10.96,10.97,10.96,10.96,302622.0,8.0146,8.0219,8.0146,8.0146,302622.0
2018-04-23 14:40:00,10.96,10.98,10.96,10.96,511326.0,8.0146,8.0292,8.0146,8.0146,511326.0
2018-04-23 14:50:00,10.96,10.97,10.95,10.96,609744.0,8.0146,8.0219,8.0073,8.0146,609744.0
2018-04-23 15:00:00,10.96,10.99,10.96,10.99,420726.0,8.0146,8.0366,8.0146,8.0366,420726.0
2018-04-23 15:10:00,10.99,11.0,10.98,11.0,285063.0,8.0366,8.0439,8.0292,8.0439,285063.0
2018-04-23 15:20:00,11.0,11.0,10.98,10.99,919371.0,8.0439,8.0439,8.0292,8.0366,919371.0
2018-04-23 15:30:00,10.99,11.0,10.98,11.0,644787.0,8.0366,8.0439,8.0292,8.0439,644787.0
2018-04-23 15:40:00,11.0,11.03,10.99,11.03,1494919.0,8.0439,8.0658,8.0366,8.0658,1494919.0
2018-04-23 15:50:00,11.03,11.03,11.02,11.03,3041171.0,8.0658,8.0658,8.0585,8.0658,3041171.0
2018-04-24 09:30:00,11.05,11.09,11.0,11.01,1117433.0,8.0804,8.1097,8.0439,8.0512,1117433.0
2018-04-24 09:40:00,11.01,11.06,10.99,11.04,1449104.0,8.0512,8.0877,8.0366,8.0731,1449104.0
2018-04-24 09:50:00,11.03,11.04,11.01,11.04,472277.0,8.0658,8.0731,8.0512,8.0731,472277.0
2018-04-24 10:00:00,11.03,11.07,11.03,11.05,720910.0,8.0658,8.0951,8.0658,8.0804,720910.0
2018-04-24 10:10:00,11.05,11.06,11.02,11.02,409252.0,8.0804,8.0877,8.0585,8.0585,409252.0
2018-04-24 10:20:00,11.03,11.03,11.0,11.03,578188.0,8.0658,8.0658,8.0439,8.0658,578188.0
2018-04-24 10:30:00,11.03,11.06,11.02,11.06,758348.0,8.0658,8.0877,8.0585,8.0877,758348.0
2018-04-24 10:40:00,11.05,11.08,11.05,11.08,593432.0,8.0804,8.1024,8.0804,8.1024,593432.0
2018-04-24 10:50:00,11.08,11.09,11.07,11.08,735859.0,8.1024,8.1097,8.0951,8.1024,735859.0
2018-04-24 11:00:00,11.07,11.09,11.07,11.08,490143.0,8.0951,8.1097,8.0951,8.1024,490143.0
2018-04-24 11:10:00,11.08,11.1,11.07,11.09,553940.0,8.1024,8.117,8.0951,8.1097,553940.0
2018-04-24 11:20:00,11.09,11.14,11.09,11.14,1006386.0,8.1097,8.1462,8.1097,8.1462,1006386.0
2018-04-24 11:30:00,11.14,11.15,11.13,11.15,517221.0,8.1462,8.1536,8.1389,8.1536,517221.0
2018-04-24 11:40:00,11.15,11.17,11.13,11.13,916783.0,8.1536,8.1682,8.1389,8.1389,916783.0
2018-04-24 11:50:00,11.13,11.15,11.13,11.15,489520.0,8.1389,8.1536,8.1389,8.1536,489520.0
2018-04-24 12:00:00,11.14,11.15,11.11,11.13,897083.0,8.1462,8.1536,8.1243,8.1389,897083.0
2018-04-24 12:10:00,11.13,11.16,11.12,11.13,2395753.0,8.1389,8.1609,8.1316,8.1389,2395753.0
2018-04-24 12:20:00,11.13,11.14,11.12,11.13,534146.0,8.1389,8.1462,8.1316,8.1389,534146.0
2018-04-24 12:30:00,11.13,11.14,11.11,11.12,513894.0,8.1389,8.1462,8.1243,8.1316,513894.0
2018-04-24 12:40:00,11.11,11.12,11.1,11.11,337249.0,8.1243,8.1316,8.117,8.1243,337249.0
2018-04-24 12:50:00,11.12,11.12,11.06,11.07,412827.0,8.1316,8.1316,8.0877,8.0951,412827.0
2018-04-24 13:00:00,11.06,11.07,11.05,11.06,763358.0,8.0877,8.0951,8.0804,8.0877,763358.0
2018-04-24 13:10:00,11.06,11.07,11.05,11.05,641240.0,8.0877,8.0951,8.0804,8.0804,641240.0
2018-04-24 13:20:00,11.05,11.08,11.05,11.07,606413.0,8.0804,8.1024,8.0804,8.0951,606413.0
2018-04-24 13:30:00,11.07,11.07,11.03,11.04,406713.0,8.0951,8.0951,8.0658,8.0731,406713.0
2018-04-24 13:40:00,11.04,11.04,11.01,11.02,1414531.0,8.0731,8.0731,8.0512,8.0585,1414531.0
2018-04-24 13:50:00,11.03,11.03,11.0,11.02,535210.0,8.0658,8.0658,8.0439,8.0585,535210.0
2018-04-24 14:00:00,11.02,11.02,10.99,11.0,772428.0,8.0585,8.0585,8.0366,8.0439,772428.0
2018-04-24 14:10:00,11.01,11.06,11.0,11.04,1246867.0,8.0512,8.0877,8.0439,8.0731,1246867.0
2018-04-24 14:20:00,11.04,11.07,11.0,11.01,705268.0,8.0731,8.0951,8.0439,8.0512,705268.0
2018-04-24 14:30:00,11.0,11.04,10.99,11.0,862773.0,8.0439,8.0731,8.0366,8.0439,862773.0
2018-04-24 14:40:00,11.0,11.01,10.96,10.96,1345365.0,8.0439,8.0512,8.0146,8.0146,1345365.0
2018-04-24 14:50:00,10.96,11.0,10.96,10.98,826373.0,8.0146,8.0439,8.0146,8.0292,826373.0
2018-04-24 15:00:00,10.98,11.0,10.98,11.0,1139102.0,8.0292,8.0439,8.0292,8.0439,1139102.0
2018-04-24 15:10:00,11.0,11.02,10.98,11.0,681369.0,8.0439,8.0585,8.0292,8.0439,681369.0
2018-04-24 15:20:00,11.0,11.02,10.99,10.99,992253.0,8.0439,8.0585,8.0366,8.0366,992253.0
2018-04-24 15:30:00,10.99,11.0,10.96,10.97,940740.0,8.0366,8.0439,8.0146,8.0219,940740.0
2018-04-24 15:40:00,10.98,10.99,10.95,10.97,1697511.0,8.0292,8.0366,8.0073,8.0219,1697511.0
2018-04-24 15:50:00,10.98,10.98,10.93,10.95,4909479.0,8.0292,8.0292,7.9927,8.0073,4909479.0
2018-04-25 09:30:00,10.96,11.0,10.9,10.92,1022568.0,8.0146,8.0439,7.9707,7.9854,1022568.0
2018-04-25 09:40:00,10.92,10.93,10.87,10.9,868107.0,7.9854,7.9927,7.9488,7.9707,868107.0
2018-04-25 09:50:00,10.91,10.95,10.89,10.92,1245232.0,7.9781,8.0073,7.9634,7.9854,1245232.0
2018-04-25 10:00:00,10.92,10.97,10.92,10.96,692775.0,7.9854,8.0219,7.9854,8.0146,692775.0
2018-04-25 10:10:00,10.96,11.01,10.96,10.97,787259.0,8.0146,8.0512,8.0146,8.0219,787259.0
2018-04-25 10:20:00,10.96,11.05,10.96,11.03,1050020.0,8.0146,8.0804,8.0146,8.0658,1050020.0
2018-04-25 10:30:00,11.02,11.04,11.0,11.01,727763.0,8.0585,8.0731,8.0439,8.0512,727763.0
2018-04-25 10:40:00,11.01,11.01,10.98,10.99,938243.0,8.0512,8.0512,8.0292,8.0366,938243.0
2018-04-25 10:50:00,10.98,10.99,10.95,10.97,569947.0,8.0292,8.0366,8.0073,8.0219,569947.0
2018-04-25 11:00:00,10.98,11.0,10.97,10.98,419847.0,8.0292,8.0439,8.0219,8.0292,419847.0
2018-04-25 11:10:00,10.98,11.0,10.95,10.96,547578.0,8.0292,8.0439,8.0073,8.0146,547578.0
2018-04-25 11:20:00,10.97,10.99,10.96,10.99,588937.0,8.0219,8.0366,8.0146,8.0366,588937.0
2018-04-25 11:30:00,10.99,10.99,10.96,10.97,367679.0,8.0366,8.0366,8.0146,8.0219,367679.0
2018-04-25 11:40:00,10.96,10.98,10.94,10.95,484784.0,8.0146,8.0292,8.0,8.0073,484784.0
2018-04-25 11:50:00,10.94,10.98,10.94,10.96,525279.0,8.0,8.0292,8.0,8.0146,525279.0
2018-04-25 12:00:00,10.96,10.99,10.96,10.97,304253.0,8.0146,8.0366,8.0146,8.0219,304253.0
2018-04-25 12:10:00,10.98,10.99,10.97,10.99,180985.0,8.0292,8.0366,8.0219,8.0366,180985.0
2018-04-25 12:20:00,10.99,11.0,10.98,11.0,207509.0,8.0366,8.0439,8.0292,8.0439,207509.0
2018-04-25 12:30:00,11.0,11.07,10.99,11.04,1567612.0,8.0439,8.0951,8.0366,8.0731,1567612.0
2018-04-25 12:40:00,11.04,11.04,10.99,11.0,1326250.0,8.0731,8.0731,8.0366,8.0439,1326250.0
2018-04-25 12:50:00,11.0,11.02,10.99,11.0,1254073.0,8.0439,8.0585,8.0366,8.0439,1254073.0
2018-04-25 13:00:00,11.0,11.03,10.99,11.01,652308.0,8.0439,8.0658,8.0366,8.0512,652308.0
2018-04-25 13:10:00,11.01,11.02,10.99,11.0,200212.0,8.0512,8.0585,8.0366,8.0439,200212.0
2018-04-25 13:20:00,11.0,11.02,10.99,11.01,185038.0,8.0439,8.0585,8.0366,8.0512,185038.0
2018-04-25 13:30:00,11.01,11.03,11.01,11.02,233975.0,8.0512,8.0658,8.0512,8.0585,233975.0
2018-04-25 13:40:00,11.03,11.04,11.0,11.02,770690.0,8.0658,8.0731,8.0439,8.0585,770690.0
2018-04-25 13:50:00,11.02,11.04,11.01,11.04,297663.0,8.0585,8.0731,8.0512,8.0731,297663.0
2018-04-25 14:00:00,11.04,11.05,11.02,11.04,647489.0,8.0731,8.0804,8.0585,8.0731,647489.0
2018-04-25 14:10:00,11.04,11.06,11.04,11.06,493157.0,8.0731,8.0877,8.0731,8.0877,493157.0
2018-04-25 14:20:00,11.05,11.07,11.04,11.07,734987.0,8.0804,8.0951,8.0731,8.0951,734987.0
2018-04-25 14:30:00,11.07,11.1,11.05,11.09,1122923.0,8.0951,8.117,8.0804,8.1097,1122923.0
2018-04-25 14:40:00,11.09,11.11,11.07,11.11,788085.0,8.1097,8.1243,8.0951,8.1243,788085.0
2018-04-25 14:50:00,11.11,11.12,11.09,11.12,660260.0,8.1243,8.1316,8.1097,8.1316,660260.0
2018-04-25 15:00:00,11.12,11.14,11.11,11.14,1036318.0,8.1316,8.1462,8.1243,8.1462,1036318.0
2018-04-25 15:10:00,11.13,11.16,11.12,11.13,1278523.0,8.1389,8.1609,8.1316,8.1389,1278523.0
2018-04-25 15:20:00,11.12,11.13,11.11,11.13,736719.0,8.1316,8.1389,8.1243,8.1389,736719.0
2018-04-25 15:30:00,11.13,11.14,11.11,11.11,1253711.0,8.1389,8.1462,8.1243,8.1243,1253711.0
2018-04-25 15:40:00,11.12,11.12,11.07,11.11,2247058.0,8.1316,8.1316,8.0951,8.1243,2247058.0
2018-04-25 15:50:00,11.11,11.12,11.09,11.12,3410654.0,8.1243,8.1316,8.1097,8.1316,3410654.0
2018-04-26 09:30:00,11.42,11.53,11.33,11.36,10839384.0,8.351,8.4314,8.2852,8.3071,10839384.0
2018-04-26 09:40:00,11.36,11.39,11.29,11.34,3969254.0,8.3071,8.3291,8.2559,8.2925,3969254.0
2018-04-26 09:50:00,11.33,11.46,11.33,11.43,3606028.0,8.2852,8.3802,8.2852,8.3583,3606028.0
2018-04-26 10:00:00,11.43,11.52,11.36,11.37,6217837.0,8.3583,8.4241,8.3071,8.3144,6217837.0
2018-04-26 10:10:00,11.37,11.46,11.36,11.43,1758097.0,8.3144,8.3802,8.3071,8.3583,1758097.0
2018-04-26 10:20:00,11.43,11.43,11.39,11.39,989389.0,8.3583,8.3583,8.3291,8.3291,989389.0
2018-04-26 10:30:00,11.39,11.4,11.35,11.38,1864792.0,8.3291,8.3364,8.2998,8.3217,1864792.0
2018-04-26 10:40:00,11.38,11.39,11.36,11.36,1193647.0,8.3217,8.3291,8.3071,8.3071,1193647.0
2018-04-26 10:50:00,11.37,11.38,11.35,11.37,1342152.0,8.3144,8.3217,8.2998,8.3144,1342152.0
2018-04-26 11:00:00,11.37,11.37,11.32,11.34,1221261.0,8.3144,8.3144,8.2779,8.2925,1221261.0
2018-04-26 11:10:00,11.34,11.35,11.32,11.35,960877.0,8.2925,8.2998,8.2779,8.2998,960877.0
2018-04-26 11:20:00,11.34,11.36,11.29,11.35,2231641.0,8.2925,8.3071,8.2559,8.2998,2231641.0
2018-04-26 11:30:00,11.35,11.36,11.32,11.34,1314973.0,8.2998,8.3071,8.2779,8.2925,1314973.0
2018-04-26 11:40:00,11.34,11.34,11.32,11.33,542837.0,8.2925,8.2925,8.2779,8.2852,542837.0
2018-04-26 11:50:00,11.33,11.33,11.31,11.33,1080065.0,8.2852,8.2852,8.2706,8.2852,1080065.0
2018-04-26 12:00:00,11.33,11.33,11.3,11.33,757896.0,8.2852,8.2852,8.2632,8.2852,757896.0
2018-04-26 12:10:00,11.32,11.35,11.31,11.35,584447.0,8.2779,8.2998,8.2706,8.2998,584447.0
2018-04-26 12:20:00,11.35,11.35,11.34,11.35,359926.0,8.2998,8.2998,8.2925,8.2998,359926.0
2018-04-26 12:30:00,11.35,11.35,11.29,11.33,1713100.0,8.2998,8.2998,8.2559,8.2852,1713100.0
2018-04-26 12:40:00,11.33,11.35,11.32,11.34,411492.0,8.2852,8.2998,8.2779,8.2925,411492.0
2018-04-26 12:50:00,11.34,11.36,11.29,11.32,1759962.0,8.2925,8.3071,8.2559,8.2779,1759962.0
2018-04-26 13:00:00,11.32,11.35,11.31,11.35,511408.0,8.2779,8.2998,8.2706,8.2998,511408.0
2018-04-26 13:10:00,11.35,11.4,11.34,11.39,922311.0,8.2998,8.3364,8.2925,8.3291,922311.0
2018-04-26 13:20:00,11.39,11.4,11.35,11.39,2836981.0,8.3291,8.3364,8.2998,8.3291,2836981.0
2018-04-26 13:30:00,11.4,11.4,11.37,11.38,877821.0,8.3364,8.3364,8.3144,8.3217,877821.0
2018-04-26 13:40:00,11.39,11.4,11.38,11.4,344166.0,8.3291,8.3364,8.3217,8.3364,344166.0
2018-04-26 13:50:00,11.4,11.4,11.38,11.38,645571.0,8.3364,8.3364,8.3217,8.3217,645571.0
2018-04-26 14:00:00,11.39,11.42,11.38,11.4,1568610.0,8.3291,8.351,8.3217,8.3364,1568610.0
2018-04-26 14:10:00,11.4,11.43,11.39,11.42,1568246.0,8.3364,8.3583,8.3291,8.351,1568246.0
2018-04-26 14:20:00,11.42,11.44,11.41,11.44,1295853.0,8.351,8.3656,8.3437,8.3656,1295853.0
2018-04-26 14:30:00,11.44,11.45,11.43,11.45,671888.0,8.3656,8.3729,8.3583,8.3729,671888.0
2018-04-26 14:40:00,11.45,11.47,11.44,11.45,1064685.0,8.3729,8.3876,8.3656,8.3729,1064685.0
2018-04-26 14:50:00,11.45,11.46,11.44,11.46,668923.0,8.3729,8.3802,8.3656,8.3802,668923.0
2018-04-26 15:00:00,11.45,11.47,11.44,11.46,2074667.0,8.3729,8.3876,8.3656,8.3802,2074667.0
2018-04-26 15:10:00,11.46,11.49,11.45,11.48,1981392.0,8.3802,8.4022,8.3729,8.3949,1981392.0
2018-04-26 15:20:00,11.48,11.5,11.47,11.5,2148735.0,8.3949,8.4095,8.3876,8.4095,2148735.0
2018-04-26 15:30:00,11.5,11.5,11.49,11.5,1392127.0,8.4095,8.4095,8.4022,8.4095,1392127.0
2018-04-26 15:40:00,11.5,11.5,11.48,11.49,1433848.0,8.4095,8.4095,8.3949,8.4022,1433848.0
2018-04-26 15:50:00,11.49,11.49,11.42,11.43,5962187.0,8.4022,8.4022,8.351,8.3583,5962187.0
2018-04-27 09:30:00,11.4,11.45,11.38,11.4,1732042.0,8.3364,8.3729,8.3217,8.3364,1732042.0
2018-04-27 09:40:00,11.4,11.48,11.39,11.45,1079645.0,8.3364,8.3949,8.3291,8.3729,1079645.0
2018-04-27 09:50:00,11.45,11.48,11.44,11.48,804164.0,8.3729,8.3949,8.3656,8.3949,804164.0
2018-04-27 10:00:00,11.48,11.5,11.46,11.5,1043263.0,8.3949,8.4095,8.3802,8.4095,1043263.0
2018-04-27 10:10:00,11.49,11.53,11.48,11.51,1651158.0,8.4022,8.4314,8.3949,8.4168,1651158.0
2018-04-27 10:20:00,11.51,11.56,11.5,11.53,1837419.0,8.4168,8.4534,8.4095,8.4314,1837419.0
2018-04-27 10:30:00,11.53,11.54,11.51,11.52,804276.0,8.4314,8.4387,8.4168,8.4241,804276.0
2018-04-27 10:40:00,11.52,11.52,11.5,11.5,503595.0,8.4241,8.4241,8.4095,8.4095,503595.0
2018-04-27 10:50:00,11.51,11.51,11.44,11.47,1070136.0,8.4168,8.4168,8.3656,8.3876,1070136.0
2018-04-27 11:00:00,11.47,11.48,11.45,11.46,948462.0,8.3876,8.3949,8.3729,8.3802,948462.0
2018-04-27 11:10:00,11.46,11.47,11.45,11.46,537224.0,8.3802,8.3876,8.3729,8.3802,537224.0
2018-04-27 11:20:00,11.45,11.47,11.44,11.46,544474.0,8.3729,8.3876,8.3656,8.3802,544474.0
2018-04-27 11:30:00,11.46,11.48,11.45,11.46,724597.0,8.3802,8.3949,8.3729,8.3802,724597.0
2018-04-27 11:40:00,11.46,11.48,11.46,11.48,610404.0,8.3802,8.3949,8.3802,8.3949,610404.0
2018-04-27 11:50:00,11.47,11.5,11.47,11.48,546759.0,8.3876,8.4095,8.3876,8.3949,546759.0
2018-04-27 12:00:00,11.49,11.49,11.48,11.48,221336.0,8.4022,8.4022,8.3949,8.3949,221336.0
2018-04-27 12:10:00,11.48,11.49,11.46,11.47,851737.0,8.3949,8.4022,8.3802,8.3876,851737.0
2018-04-27 12:20:00,11.48,11.49,11.46,11.49,489548.0,8.3949,8.4022,8.3802,8.4022,489548.0
2018-04-27 12:30:00,11.48,11.5,11.47,11.5,639581.0,8.3949,8.4095,8.3876,8.4095,639581.0
2018-04-27 12:40:00,11.5,11.5,11.48,11.49,621305.0,8.4095,8.4095,8.3949,8.4022,621305.0
2018-04-27 12:50:00,11.5,11.52,11.49,11.5,525049.0,8.4095,8.4241,8.4022,8.4095,525049.0
2018-04-27 13:00:00,11.5,11.51,11.5,11.5,279484.0,8.4095,8.4168,8.4095,8.4095,279484.0
2018-04-27 13:10:00,11.5,11.51,11.5,11.51,334555.0,8.4095,8.4168,8.4095,8.4168,334555.0
2018-04-27 13:20:00,11.51,11.51,11.49,11.49,449109.0,8.4168,8.4168,8.4022,8.4022,449109.0
2018-04-27 13:30:00,11.49,11.5,11.48,11.48,209696.0,8.4022,8.4095,8.3949,8.3949,209696.0
2018-04-27 13:40:00,11.48,11.49,11.47,11.48,283633.0,8.3949,8.4022,8.3876,8.3949,283633.0
2018-04-27 13:50:00,11.48,11.5,11.47,11.48,361722.0,8.3949,8.4095,8.3876,8.3949,361722.0
2018-04-27 14:00:00,11.49,11.49,11.47,11.48,205767.0,8.4022,8.4022,8.3876,8.3949,205767.0
2018-04-27 14:10:00,11.48,11.5,11.47,11.49,569164.0,8.3949,8.4095,8.3876,8.4022,569164.0
2018-04-27 14:20:00,11.48,11.49,11.47,11.47,605342.0,8.3949,8.4022,8.3876,8.3876,605342.0
2018-04-27 14:30:00,11.47,11.48,11.46,11.47,865031.0,8.3876,8.3949,8.3802,8.3876,865031.0
2018-04-27 14:40:00,11.47,11.48,11.45,11.46,1871809.0,8.3876,8.3949,8.3729,8.3802,1871809.0
2018-04-27 14:50:00,11.46,11.48,11.46,11.48,315952.0,8.3802,8.3949,8.3802,8.3949,315952.0
2018-04-27 15:00:00,11.48,11.48,11.46,11.48,441126.0,8.3949,8.3949,8.3802,8.3949,441126.0
2018-04-27 15:10:00,11.48,11.48,11.46,11.48,574376.0,8.3949,8.3949,8.3802,8.3949,574376.0
2018-04-27 15:20:00,11.47,11.48,11.46,11.47,606666.0,8.3876,8.3949,8.3802,8.3876,606666.0
2018-04-27 15:30:00,11.46,11.48,11.46,11.48,458230.0,8.3802,8.3949,8.3802,8.3949,458230.0
2018-04-27 15:40:00,11.48,11.48,11.46,11.47,1432098.0,8.3949,8.3949,8.3802,8.3876,1432098.0
2018-04-27 15:50:00,11.47,11.49,11.47,11.48,2260980.0,8.3876,8.4022,8.3876,8.3949,2260980.0
2018-04-30 09:30:00,11.53,11.63,11.51,11.62,3222966.0,8.4314,8.5046,8.4168,8.4973,3222966.0
2018-04-30 09:40:00,11.62,11.73,11.62,11.71,3572288.0,8.4973,8.5777,8.4973,8.5631,3572288.0
2018-04-30 09:50:00,11.7,11.71,11.66,11.67,1929893.0,8.5558,8.5631,8.5265,8.5338,1929893.0
2018-04-30 10:00:00,11.66,11.68,11.64,11.67,1340698.0,8.5265,8.5411,8.5119,8.5338,1340698.0
2018-04-30 10:10:00,11.68,11.68,11.63,11.63,867386.0,8.5411,8.5411,8.5046,8.5046,867386.0
2018-04-30 10:20:00,11.63,11.65,11.6,11.61,1422059.0,8.5046,8.5192,8.4826,8.4899,1422059.0
2018-04-30 10:30:00,11.6,11.64,11.6,11.61,1080074.0,8.4826,8.5119,8.4826,8.4899,1080074.0
2018-04-30 10:40:00,11.61,11.64,11.6,11.63,1407461.0,8.4899,8.5119,8.4826,8.5046,1407461.0
2018-04-30 10:50:00,11.64,11.64,11.61,11.62,956420.0,8.5119,8.5119,8.4899,8.4973,956420.0
2018-04-30 11:00:00,11.62,11.63,11.59,11.61,1135406.0,8.4973,8.5046,8.4753,8.4899,1135406.0
2018-04-30 11:10:00,11.61,11.63,11.6,11.61,1026659.0,8.4899,8.5046,8.4826,8.4899,1026659.0
2018-04-30 11:20:00,11.61,11.64,11.61,11.62,789015.0,8.4899,8.5119,8.4899,8.4973,789015.0
2018-04-30 11:30:00,11.62,11.63,11.59,11.61,1133813.0,8.4973,8.5046,8.4753,8.4899,1133813.0
2018-04-30 11:40:00,11.61,11.61,11.56,11.57,843351.0,8.4899,8.4899,8.4534,8.4607,843351.0
2018-04-30 11:50:00,11.58,11.6,11.49,11.51,3480076.0,8.468,8.4826,8.4022,8.4168,3480076.0
2018-04-30 12:00:00,11.5,11.56,11.49,11.52,1768834.0,8.4095,8.4534,8.4022,8.4241,1768834.0
2018-04-30 12:10:00,11.52,11.52,11.44,11.45,2073788.0,8.4241,8.4241,8.3656,8.3729,2073788.0
2018-04-30 12:20:00,11.45,11.51,11.45,11.47,900119.0,8.3729,8.4168,8.3729,8.3876,900119.0
2018-04-30 12:30:00,11.48,11.49,11.46,11.48,719943.0,8.3949,8.4022,8.3802,8.3949,719943.0
2018-04-30 12:40:00,11.48,11.5,11.47,11.5,484392.0,8.3949,8.4095,8.3876,8.4095,484392.0
2018-04-30 12:50:00,11.49,11.5,11.47,11.5,531412.0,8.4022,8.4095,8.3876,8.4095,531412.0
2018-04-30 13:00:00,11.49,11.51,11.48,11.49,740329.0,8.4022,8.4168,8.3949,8.4022,740329.0
2018-04-30 13:10:00,11.49,11.5,11.48,11.48,430432.0,8.4022,8.4095,8.3949,8.3949,430432.0
2018-04-30 13:20:00,11.48,11.5,11.47,11.47,607830.0,8.3949,8.4095,8.3876,8.3876,607830.0
2018-04-30 13:30:00,11.47,11.48,11.45,11.46,729344.0,8.3876,8.3949,8.3729,8.3802,729344.0
2018-04-30 13:40:00,11.46,11.47,11.43,11.44,716402.0,8.3802,8.3876,8.3583,8.3656,716402.0
2018-04-30 13:50:00,11.43,11.46,11.41,11.42,1382264.0,8.3583,8.3802,8.3437,8.351,1382264.0
2018-04-30 14:00:00,11.42,11.42,11.33,11.34,3274994.0,8.351,8.351,8.2852,8.2925,3274994.0
2018-04-30 14:10:00,11.35,11.37,11.29,11.3,3473912.0,8.2998,8.3144,8.2559,8.2632,3473912.0
2018-04-30 14:20:00,11.3,11.34,11.3,11.33,1475502.0,8.2632,8.2925,8.2632,8.2852,1475502.0
2018-04-30 14:30:00,11.33,11.33,11.29,11.29,1544758.0,8.2852,8.2852,8.2559,8.2559,1544758.0
2018-04-30 14:40:00,11.29,11.31,11.29,11.3,794440.0,8.2559,8.2706,8.2559,8.2632,794440.0
2018-04-30 14:50:00,11.29,11.33,11.29,11.33,784858.0,8.2559,8.2852,8.2559,8.2852,784858.0
2018-04-30 15:00:00,11.33,11.34,11.32,11.32,647260.0,8.2852,8.2925,8.2779,8.2779,647260.0
2018-04-30 15:10:00,11.33,11.34,11.29,11.29,1342606.0,8.2852,8.2925,8.2559,8.2559,1342606.0
2018-04-30 15:20:00,11.29,11.3,11.22,11.22,2194738.0,8.2559,8.2632,8.2047,8.2047,2194738.0
2018-04-30 15:30:00,11.23,11.29,11.22,11.27,2541304.0,8.2121,8.2559,8.2047,8.2413,2541304.0
2018-04-30 15:40:00,11.26,11.27,11.23,11.24,2396263.0,8.234,8.2413,8.2121,8.2194,2396263.0
2018-04-30 15:50:00,11.24,11.25,11.22,11.25,4454068.0,8.2194,8.2267,8.2047,8.2267,4454068.0
2018-05-01 09:30:00,11.25,11.35,11.22,11.31,4257488.0,8.2267,8.2998,8.2047,8.2706,4257488.0
2018-05-01 09:40:00,11.31,11.35,11.22,11.29,4817143.0,8.2706,8.2998,8.2047,8.2559,4817143.0
2018-05-01 09:50:00,11.29,11.31,11.24,11.29,1962410.0,8.2559,8.2706,8.2194,8.2559,1962410.0
2018-05-01 10:00:00,11.29,11.3,11.25,11.27,955457.0,8.2559,8.2632,8.2267,8.2413,955457.0
2018-05-01 10:10:00,11.27,11.28,11.22,11.24,1113901.0,8.2413,8.2486,8.2047,8.2194,1113901.0
2018-05-01 10:20:00,11.24,11.26,11.22,11.22,975740.0,8.2194,8.234,8.2047,8.2047,975740.0
2018-05-01 10:30:00,11.22,11.23,11.21,11.21,669818.0,8.2047,8.2121,8.1974,8.1974,669818.0
2018-05-01 10:40:00,11.22,11.24,11.19,11.21,2231134.0,8.2047,8.2194,8.1828,8.1974,2231134.0
2018-05-01 10:50:00,11.21,11.23,11.19,11.21,1112243.0,8.1974,8.2121,8.1828,8.1974,1112243.0
2018-05-01 11:00:00,11.21,11.22,11.16,11.18,1452410.0,8.1974,8.2047,8.1609,8.1755,1452410.0
2018-05-01 11:10:00,11.18,11.23,11.15,11.21,3830596.0,8.1755,8.2121,8.1536,8.1974,3830596.0
2018-05-01 11:20:00,11.21,11.24,11.21,11.21,784395.0,8.1974,8.2194,8.1974,8.1974,784395.0
2018-05-01 11:30:00,11.21,11.23,11.19,11.21,1175975.0,8.1974,8.2121,8.1828,8.1974,1175975.0
2018-05-01 11:40:00,11.21,11.22,11.21,11.21,276170.0,8.1974,8.2047,8.1974,8.1974,276170.0
2018-05-01 11:50:00,11.21,11.23,11.19,11.19,490016.0,8.1974,8.2121,8.1828,8.1828,490016.0
2018-05-01 12:00:00,11.19,11.21,11.19,11.19,344060.0,8.1828,8.1974,8.1828,8.1828,344060.0
2018-05-01 12:10:00,11.19,11.25,11.19,11.22,1374397.0,8.1828,8.2267,8.1828,8.2047,1374397.0
2018-05-01 12:20:00,11.22,11.23,11.18,11.21,502138.0,8.2047,8.2121,8.1755,8.1974,502138.0
2018-05-01 12:30:00,11.21,11.22,11.2,11.21,364201.0,8.1974,8.2047,8.1901,8.1974,364201.0
2018-05-01 12:40:00,11.21,11.21,11.17,11.19,496471.0,8.1974,8.1974,8.1682,8.1828,496471.0
2018-05-01 12:50:00,11.18,11.19,11.17,11.18,220878.0,8.1755,8.1828,8.1682,8.1755,220878.0
2018-05-01 13:00:00,11.18,11.18,11.15,11.16,400318.0,8.1755,8.1755,8.1536,8.1609,400318.0
2018-05-01 13:10:00,11.16,11.17,11.11,11.14,928688.0,8.1609,8.1682,8.1243,8.1462,928688.0
2018-05-01 13:20:00,11.14,11.14,11.11,11.11,323520.0,8.1462,8.1462,8.1243,8.1243,323520.0
2018-05-01 13:30:00,11.12,11.13,11.11,11.12,304477.0,8.1316,8.1389,8.1243,8.1316,304477.0
2018-05-01 13:40:00,11.13,11.14,11.1,11.13,898929.0,8.1389,8.1462,8.117,8.1389,898929.0
2018-05-01 13:50:00,11.13,11.16,11.13,11.15,870272.0,8.1389,8.1609,8.1389,8.1536,870272.0
2018-05-01 14:00:00,11.15,11.17,11.14,11.15,684870.0,8.1536,8.1682,8.1462,8.1536,684870.0
2018-05-01 14:10:00,11.15,11.2,11.14,11.18,4227421.0,8.1536,8.1901,8.1462,8.1755,4227421.0
2018-05-01 14:20:00,11.18,11.22,11.17,11.21,1434772.0,8.1755,8.2047,8.1682,8.1974,1434772.0
2018-05-01 14:30:00,11.21,11.22,11.2,11.21,820012.0,8.1974,8.2047,8.1901,8.1974,820012.0
2018-05-01 14:40:00,11.21,11.29,11.2,11.27,1938593.0,8.1974,8.2559,8.1901,8.2413,1938593.0
2018-05-01 14:50:00,11.27,11.27,11.24,11.26,1021530.0,8.2413,8.2413,8.2194,8.234,1021530.0
2018-05-01 15:00:00,11.26,11.29,11.25,11.29,712314.0,8.234,8.2559,8.2267,8.2559,712314.0
2018-05-01 15:10:00,11.29,11.29,11.24,11.26,1001388.0,8.2559,8.2559,8.2194,8.234,1001388.0
2018-05-01 15:20:00,11.26,11.26,11.21,11.21,736299.0,8.234,8.234,8.1974,8.1974,736299.0
2018-05-01 15:30:00,11.21,11.24,11.21,11.21,985705.0,8.1974,8.2194,8.1974,8.1974,985705.0
2018-05-01 15:40:00,11.21,11.26,11.21,11.24,1237220.0,8.1974,8.234,8.1974,8.2194,1237220.0
2018-05-01 15:50:00,11.24,11.27,11.22,11.26,2632416.0,8.2194,8.2413,8.2047,8.234,2632416.0
2018-05-02 09:30:00,11.26,11.27,11.18,11.19,2044785.0,8.234,8.2413,8.1755,8.1828,2044785.0
2018-05-02 09:40:00,11.2,11.22,11.17,11.19,1015931.0,8.1901,8.2047,8.1682,8.1828,1015931.0
2018-05-02 09:50:00,11.19,11.2,11.15,11.16,1021182.0,8.1828,8.1901,8.1536,8.1609,1021182.0
2018-05-02 10:00:00,11.16,11.24,11.16,11.21,1665496.0,8.1609,8.2194,8.1609,8.1974,1665496.0
2018-05-02 10:10:00,11.21,11.22,11.18,11.21,2074426.0,8.1974,8.2047,8.1755,8.1974,2074426.0
2018-05-02 10:20:00,11.21,11.22,11.19,11.21,1539313.0,8.1974,8.2047,8.1828,8.1974,1539313.0
2018-05-02 10:30:00,11.21,11.21,11.17,11.18,1654623.0,8.1974,8.1974,8.1682,8.1755,1654623.0
2018-05-02 10:40:00,11.18,11.21,11.16,11.19,1046075.0,8.1755,8.1974,8.1609,8.1828,1046075.0
2018-05-02 10:50:00,11.19,11.21,11.17,11.19,2092865.0,8.1828,8.1974,8.1682,8.1828,2092865.0
2018-05-02 11:00:00,11.18,11.21,11.18,11.21,814376.0,8.1755,8.1974,8.1755,8.1974,814376.0
2018-05-02 11:10:00,11.21,11.23,11.2,11.22,2075738.0,8.1974,8.2121,8.1901,8.2047,2075738.0
2018-05-02 11:20:00,11.22,11.22,11.18,11.18,432164.0,8.2047,8.2047,8.1755,8.1755,432164.0
2018-05-02 11:30:00,11.19,11.19,11.16,11.18,524502.0,8.1828,8.1828,8.1609,8.1755,524502.0
2018-05-02 11:40:00,11.18,11.19,11.15,11.17,1278479.0,8.1755,8.1828,8.1536,8.1682,1278479.0
2018-05-02 11:50:00,11.17,11.17,11.14,11.15,911089.0,8.1682,8.1682,8.1462,8.1536,911089.0
2018-05-02 12:00:00,11.15,11.16,11.12,11.16,1596517.0,8.1536,8.1609,8.1316,8.1609,1596517.0
2018-05-02 12:10:00,11.16,11.18,11.15,11.18,226448.0,8.1609,8.1755,8.1536,8.1755,226448.0
2018-05-02 12:20:00,11.18,11.19,11.17,11.18,423726.0,8.1755,8.1828,8.1682,8.1755,423726.0
2018-05-02 12:30:00,11.18,11.2,11.16,11.19,1195164.0,8.1755,8.1901,8.1609,8.1828,1195164.0
2018-05-02 12:40:00,11.18,11.22,11.18,11.22,433696.0,8.1755,8.2047,8.1755,8.2047,433696.0
2018-05-02 12:50:00,11.21,11.22,11.19,11.22,1161935.0,8.1974,8.2047,8.1828,8.2047,1161935.0
2018-05-02 13:00:00,11.22,11.23,11.2,11.21,361195.0,8.2047,8.2121,8.1901,8.1974,361195.0
2018-05-02 13:10:00,11.21,11.22,11.2,11.22,386805.0,8.1974,8.2047,8.1901,8.2047,386805.0
2018-05-02 13:20:00,11.22,11.22,11.21,11.21,390913.0,8.2047,8.2047,8.1974,8.1974,390913.0
2018-05-02 13:30:00,11.21,11.22,11.21,11.22,179170.0,8.1974,8.2047,8.1974,8.2047,179170.0
2018-05-02 13:40:00,11.22,11.23,11.2,11.22,512889.0,8.2047,8.2121,8.1901,8.2047,512889.0
2018-05-02 13:50:00,11.22,11.23,11.21,11.21,364926.0,8.2047,8.2121,8.1974,8.1974,364926.0
2018-05-02 14:00:00,11.22,11.25,11.21,11.24,640145.0,8.2047,8.2267,8.1974,8.2194,640145.0
2018-05-02 14:10:00,11.24,11.25,11.22,11.24,1120923.0,8.2194,8.2267,8.2047,8.2194,1120923.0
2018-05-02 14:20:00,11.24,11.25,11.22,11.22,914840.0,8.2194,8.2267,8.2047,8.2047,914840.0
2018-05-02 14:30:00,11.23,11.23,11.2,11.21,569243.0,8.2121,8.2121,8.1901,8.1974,569243.0
2018-05-02 14:40:00,11.21,11.22,11.2,11.21,213094.0,8.1974,8.2047,8.1901,8.1974,213094.0
2018-05-02 14:50:00,11.22,11.23,11.2,11.2,492637.0,8.2047,8.2121,8.1901,8.1901,492637.0
2018-05-02 15:00:00,11.21,11.24,11.2,11.24,473252.0,8.1974,8.2194,8.1901,8.2194,473252.0
2018-05-02 15:10:00,11.24,11.24,11.21,11.22,556676.0,8.2194,8.2194,8.1974,8.2047,556676.0
2018-05-02 15:20:00,11.22,11.22,11.2,11.22,521301.0,8.2047,8.2047,8.1901,8.2047,521301.0
2018-05-02 15:30:00,11.22,11.22,11.18,11.2,717183.0,8.2047,8.2047,8.1755,8.1901,717183.0
2018-05-02 15:40:00,11.2,11.21,11.18,11.19,1110744.0,8.1901,8.1974,8.1755,8.1828,1110744.0
2018-05-02 15:50:00,11.2,11.21,11.18,11.2,3323026.0,8.1901,8.1974,8.1755,8.1901,3323026.0
2018-05-03 09:30:00,11.17,11.18,11.08,11.11,2065553.0,8.1682,8.1755,8.1024,8.1243,2065553.0
2018-05-03 09:40:00,11.11,11.11,11.06,11.09,958637.0,8.1243,8.1243,8.0877,8.1097,958637.0
2018-05-03 09:50:00,11.09,11.12,11.09,11.1,819149.0,8.1097,8.1316,8.1097,8.117,819149.0
2018-05-03 10:00:00,11.09,11.1,11.06,11.08,860473.0,8.1097,8.117,8.0877,8.1024,860473.0
2018-05-03 10:10:00,11.07,11.09,11.06,11.08,516685.0,8.0951,8.1097,8.0877,8.1024,516685.0
2018-05-03 10:20:00,11.08,11.08,11.04,11.07,890524.0,8.1024,8.1024,8.0731,8.0951,890524.0
2018-05-03 10:30:00,11.07,11.07,11.0,11.01,1849026.0,8.0951,8.0951,8.0439,8.0512,1849026.0
2018-05-03 10:40:00,11.01,11.03,11.0,11.0,1498626.0,8.0512,8.0658,8.0439,8.0439,1498626.0
2018-05-03 10:50:00,11.0,11.02,10.97,10.99,1218816.0,8.0439,8.0585,8.0219,8.0366,1218816.0
2018-05-03 11:00:00,10.99,11.0,10.97,10.99,805349.0,8.0366,8.0439,8.0219,8.0366,805349.0
2018-05-03 11:10:00,10.99,11.04,10.98,11.03,679097.0,8.0366,8.0731,8.0292,8.0658,679097.0
2018-05-03 11:20:00,11.03,11.05,11.02,11.04,651601.0,8.0658,8.0804,8.0585,8.0731,651601.0
2018-05-03 11:30:00,11.04,11.06,11.02,11.02,700712.0,8.0731,8.0877,8.0585,8.0585,700712.0
2018-05-03 11:40:00,11.03,11.04,11.0,11.04,685928.0,8.0658,8.0731,8.0439,8.0731,685928.0
2018-05-03 11:50:00,11.04,11.07,11.02,11.07,511838.0,8.0731,8.0951,8.0585,8.0951,511838.0
2018-05-03 12:00:00,11.07,11.1,11.06,11.1,753009.0,8.0951,8.117,8.0877,8.117,753009.0
2018-05-03 12:10:00,11.09,11.1,11.07,11.09,612348.0,8.1097,8.117,8.0951,8.1097,612348.0
2018-05-03 12:20:00,11.09,11.11,11.06,11.06,684870.0,8.1097,8.1243,8.0877,8.0877,684870.0
2018-05-03 12:30:00,11.06,11.11,11.06,11.11,673399.0,8.0877,8.1243,8.0877,8.1243,673399.0
2018-05-03 12:40:00,11.11,11.15,11.1,11.14,1030746.0,8.1243,8.1536,8.117,8.1462,1030746.0
2018-05-03 12:50:00,11.14,11.19,11.13,11.19,1054881.0,8.1462,8.1828,8.1389,8.1828,1054881.0
2018-05-03 13:00:00,11.19,11.19,11.11,11.11,1037435.0,8.1828,8.1828,8.1243,8.1243,1037435.0
2018-05-03 13:10:00,11.11,11.17,11.11,11.15,482392.0,8.1243,8.1682,8.1243,8.1536,482392.0
2018-05-03 13:20:00,11.16,11.19,11.14,11.17,1213876.0,8.1609,8.1828,8.1462,8.1682,1213876.0
2018-05-03 13:30:00,11.17,11.2,11.16,11.2,575742.0,8.1682,8.1901,8.1609,8.1901,575742.0
2018-05-03 13:40:00,11.2,11.21,11.18,11.19,631628.0,8.1901,8.1974,8.1755,8.1828,631628.0
2018-05-03 13:50:00,11.19,11.19,11.15,11.15,637011.0,8.1828,8.1828,8.1536,8.1536,637011.0
2018-05-03 14:00:00,11.15,11.16,11.14,11.16,381806.0,8.1536,8.1609,8.1462,8.1609,381806.0
2018-05-03 14:10:00,11.15,11.17,11.14,11.15,511300.0,8.1536,8.1682,8.1462,8.1536,511300.0
2018-05-03 14:20:00,11.15,11.16,11.14,11.15,491423.0,8.1536,8.1609,8.1462,8.1536,491423.0
2018-05-03 14:30:00,11.15,11.18,11.15,11.18,455519.0,8.1536,8.1755,8.1536,8.1755,455519.0
2018-05-03 14:40:00,11.18,11.18,11.13,11.14,591225.0,8.1755,8.1755,8.1389,8.1462,591225.0
2018-05-03 14:50:00,11.14,11.16,11.13,11.14,371333.0,8.1462,8.1609,8.1389,8.1462,371333.0
2018-05-03 15:00:00,11.14,11.17,11.14,11.15,686574.0,8.1462,8.1682,8.1462,8.1536,686574.0
2018-05-03 15:10:00,11.14,11.17,11.11,11.16,1007312.0,8.1462,8.1682,8.1243,8.1609,1007312.0
2018-05-03 15:20:00,11.17,11.17,11.15,11.17,355123.0,8.1682,8.1682,8.1536,8.1682,355123.0
2018-05-03 15:30:00,11.17,11.17,11.15,11.16,617504.0,8.1682,8.1682,8.1536,8.1609,617504.0
2018-05-03 15:40:00,11.16,11.16,11.15,11.15,456041.0,8.1609,8.1609,8.1536,8.1536,456041.0
2018-05-03 15:50:00,11.15,11.2,11.15,11.2,4081082.0,8.1536,8.1901,8.1536,8.1901,4081082.0
2018-05-04 09:30:00,11.16,11.17,11.09,11.16,1042901.0,8.1609,8.1682,8.1097,8.1609,1042901.0
2018-05-04 09:40:00,11.16,11.22,11.12,11.21,828745.0,8.1609,8.2047,8.1316,8.1974,828745.0
2018-05-04 09:50:00,11.21,11.23,11.19,11.23,923898.0,8.1974,8.2121,8.1828,8.2121,923898.0
2018-05-04 10:00:00,11.23,11.24,11.21,11.23,522358.0,8.2121,8.2194,8.1974,8.2121,522358.0
2018-05-04 10:10:00,11.22,11.23,11.18,11.2,599675.0,8.2047,8.2121,8.1755,8.1901,599675.0
2018-05-04 10:20:00,11.2,11.25,11.19,11.23,464112.0,8.1901,8.2267,8.1828,8.2121,464112.0
2018-05-04 10:30:00,11.24,11.28,11.23,11.27,729753.0,8.2194,8.2486,8.2121,8.2413,729753.0
2018-05-04 10:40:00,11.27,11.3,11.25,11.28,925942.0,8.2413,8.2632,8.2267,8.2486,925942.0
2018-05-04 10:50:00,11.28,11.31,11.27,11.29,897859.0,8.2486,8.2706,8.2413,8.2559,897859.0
2018-05-04 11:00:00,11.29,11.3,11.26,11.3,731539.0,8.2559,8.2632,8.234,8.2632,731539.0
2018-05-04 11:10:00,11.29,11.3,11.28,11.29,431752.0,8.2559,8.2632,8.2486,8.2559,431752.0
2018-05-04 11:20:00,11.3,11.31,11.29,11.29,403249.0,8.2632,8.2706,8.2559,8.2559,403249.0
2018-05-04 11:30:00,11.3,11.3,11.28,11.28,455735.0,8.2632,8.2632,8.2486,8.2486,455735.0
2018-05-04 11:40:00,11.29,11.3,11.26,11.27,730377.0,8.2559,8.2632,8.234,8.2413,730377.0
2018-05-04 11:50:00,11.27,11.28,11.25,11.28,611211.0,8.2413,8.2486,8.2267,8.2486,611211.0
2018-05-04 12:00:00,11.28,11.29,11.26,11.28,373475.0,8.2486,8.2559,8.234,8.2486,373475.0
2018-05-04 12:10:00,11.28,11.28,11.27,11.28,141684.0,8.2486,8.2486,8.2413,8.2486,141684.0
2018-05-04 12:20:00,11.28,11.3,11.27,11.29,301852.0,8.2486,8.2632,8.2413,8.2559,301852.0
2018-05-04 12:30:00,11.29,11.3,11.29,11.3,139498.0,8.2559,8.2632,8.2559,8.2632,139498.0
2018-05-04 12:40:00,11.29,11.31,11.28,11.29,469180.0,8.2559,8.2706,8.2486,8.2559,469180.0
2018-05-04 12:50:00,11.29,11.31,11.28,11.29,642425.0,8.2559,8.2706,8.2486,8.2559,642425.0
2018-05-04 13:00:00,11.29,11.31,11.29,11.3,433365.0,8.2559,8.2706,8.2559,8.2632,433365.0
2018-05-04 13:10:00,11.3,11.31,11.29,11.3,436686.0,8.2632,8.2706,8.2559,8.2632,436686.0
2018-05-04 13:20:00,11.3,11.33,11.3,11.3,746095.0,8.2632,8.2852,8.2632,8.2632,746095.0
2018-05-04 13:30:00,11.31,11.31,11.29,11.29,214986.0,8.2706,8.2706,8.2559,8.2559,214986.0
2018-05-04 13:40:00,11.29,11.3,11.29,11.29,97790.0,8.2559,8.2632,8.2559,8.2559,97790.0
2018-05-04 13:50:00,11.29,11.31,11.29,11.29,314590.0,8.2559,8.2706,8.2559,8.2559,314590.0
2018-05-04 14:00:00,11.29,11.33,11.29,11.31,586028.0,8.2559,8.2852,8.2559,8.2706,586028.0
2018-05-04 14:10:00,11.31,11.33,11.31,11.33,277683.0,8.2706,8.2852,8.2706,8.2852,277683.0
2018-05-04 14:20:00,11.33,11.35,11.32,11.34,1045527.0,8.2852,8.2998,8.2779,8.2925,1045527.0
2018-05-04 14:30:00,11.33,11.34,11.32,11.33,289588.0,8.2852,8.2925,8.2779,8.2852,289588.0
2018-05-04 14:40:00,11.33,11.35,11.32,11.34,613927.0,8.2852,8.2998,8.2779,8.2925,613927.0
2018-05-04 14:50:00,11.34,11.34,11.31,11.32,472777.0,8.2925,8.2925,8.2706,8.2779,472777.0
2018-05-04 15:00:00,11.32,11.33,11.31,11.32,403478.0,8.2779,8.2852,8.2706,8.2779,403478.0
2018-05-04 15:10:00,11.31,11.32,11.31,11.32,637227.0,8.2706,8.2779,8.2706,8.2779,637227.0
2018-05-04 15:20:00,11.32,11.37,11.31,11.37,1542245.0,8.2779,8.3144,8.2706,8.3144,1542245.0
2018-05-04 15:30:00,11.37,11.4,11.36,11.39,1690584.0,8.3144,8.3364,8.3071,8.3291,1690584.0
2018-05-04 15:40:00,11.38,11.41,11.38,11.38,2309006.0,8.3217,8.3437,8.3217,8.3217,2309006.0
2018-05-04 15:50:00,11.39,11.39,11.35,11.36,4609749.0,8.3291,8.3291,8.2998,8.3071,4609749.0
2018-05-07 09:30:00,11.36,11.44,11.34,11.42,1372117.0,8.3071,8.3656,8.2925,8.351,1372117.0
2018-05-07 09:40:00,11.41,11.44,11.39,11.4,905362.0,8.3437,8.3656,8.3291,8.3364,905362.0
2018-05-07 09:50:00,11.4,11.4,11.36,11.38,528230.0,8.3364,8.3364,8.3071,8.3217,528230.0
2018-05-07 10:00:00,11.39,11.4,11.38,11.38,590560.0,8.3291,8.3364,8.3217,8.3217,590560.0
2018-05-07 10:10:00,11.38,11.4,11.36,11.37,740106.0,8.3217,8.3364,8.3071,8.3144,740106.0
2018-05-07 10:20:00,11.37,11.39,11.35,11.38,580057.0,8.3144,8.3291,8.2998,8.3217,580057.0
2018-05-07 10:30:00,11.38,11.39,11.36,11.36,1020673.0,8.3217,8.3291,8.3071,8.3071,1020673.0
2018-05-07 10:40:00,11.37,11.37,11.31,11.37,1410366.0,8.3144,8.3144,8.2706,8.3144,1410366.0
2018-05-07 10:50:00,11.37,11.37,11.35,11.37,660464.0,8.3144,8.3144,8.2998,8.3144,660464.0
2018-05-07 11:00:00,11.37,11.37,11.35,11.37,540382.0,8.3144,8.3144,8.2998,8.3144,540382.0
2018-05-07 11:10:00,11.37,11.38,11.36,11.36,857384.0,8.3144,8.3217,8.3071,8.3071,857384.0
2018-05-07 11:20:00,11.37,11.37,11.34,11.36,590289.0,8.3144,8.3144,8.2925,8.3071,590289.0
2018-05-07 11:30:00,11.36,11.39,11.35,11.38,560682.0,8.3071,8.3291,8.2998,8.3217,560682.0
2018-05-07 11:40:00,11.38,11.39,11.35,11.35,567984.0,8.3217,8.3291,8.2998,8.2998,567984.0
2018-05-07 11:50:00,11.35,11.37,11.34,11.36,537042.0,8.2998,8.3144,8.2925,8.3071,537042.0
2018-05-07 12:00:00,11.35,11.36,11.34,11.35,349823.0,8.2998,8.3071,8.2925,8.2998,349823.0
2018-05-07 12:10:00,11.34,11.38,11.34,11.38,363764.0,8.2925,8.3217,8.2925,8.3217,363764.0
2018-05-07 12:20:00,11.38,11.38,11.35,11.38,678030.0,8.3217,8.3217,8.2998,8.3217,678030.0
2018-05-07 12:30:00,11.38,11.38,11.36,11.38,221907.0,8.3217,8.3217,8.3071,8.3217,221907.0
2018-05-07 12:40:00,11.38,11.38,11.36,11.38,455142.0,8.3217,8.3217,8.3071,8.3217,455142.0
2018-05-07 12:50:00,11.38,11.38,11.37,11.37,286285.0,8.3217,8.3217,8.3144,8.3144,286285.0
2018-05-07 13:00:00,11.38,11.38,11.35,11.35,453776.0,8.3217,8.3217,8.2998,8.2998,453776.0
2018-05-07 13:10:00,11.36,11.37,11.35,11.37,299129.0,8.3071,8.3144,8.2998,8.3144,299129.0
2018-05-07 13:20:00,11.36,11.38,11.36,11.37,484916.0,8.3071,8.3217,8.3071,8.3144,484916.0
2018-05-07 13:30:00,11.37,11.38,11.36,11.37,422767.0,8.3144,8.3217,8.3071,8.3144,422767.0
2018-05-07 13:40:00,11.38,11.38,11.37,11.37,308595.0,8.3217,8.3217,8.3144,8.3144,308595.0
2018-05-07 13:50:00,11.38,11.39,11.37,11.38,586278.0,8.3217,8.3291,8.3144,8.3217,586278.0
2018-05-07 14:00:00,11.39,11.39,11.37,11.37,357641.0,8.3291,8.3291,8.3144,8.3144,357641.0
2018-05-07 14:10:00,11.38,11.4,11.37,11.4,418405.0,8.3217,8.3364,8.3144,8.3364,418405.0
2018-05-07 14:20:00,11.4,11.4,11.39,11.39,375567.0,8.3364,8.3364,8.3291,8.3291,375567.0
2018-05-07 14:30:00,11.39,11.41,11.39,11.39,630005.0,8.3291,8.3437,8.3291,8.3291,630005.0
2018-05-07 14:40:00,11.39,11.4,11.36,11.37,602786.0,8.3291,8.3364,8.3071,8.3144,602786.0
2018-05-07 14:50:00,11.37,11.38,11.35,11.37,438716.0,8.3144,8.3217,8.2998,8.3144,438716.0
2018-05-07 15:00:00,11.37,11.37,11.35,11.36,466928.0,8.3144,8.3144,8.2998,8.3071,466928.0
2018-05-07 15:10:00,11.36,11.38,11.33,11.34,934475.0,8.3071,8.3217,8.2852,8.2925,934475.0
2018-05-07 15:20:00,11.34,11.35,11.32,11.34,615621.0,8.2925,8.2998,8.2779,8.2925,615621.0
2018-05-07 15:30:00,11.34,11.36,11.33,11.36,616498.0,8.2925,8.3071,8.2852,8.3071,616498.0
2018-05-07 15:40:00,11.36,11.38,11.35,11.37,1025471.0,8.3071,8.3217,8.2998,8.3144,1025471.0
2018-05-07 15:50:00,11.37,11.37,11.34,11.35,2169595.0,8.3144,8.3144,8.2925,8.2998,2169595.0
2018-05-08 09:30:00,11.32,11.37,11.25,11.35,1172572.0,8.2779,8.3144,8.2267,8.2998,1172572.0
2018-05-08 09:40:00,11.35,11.36,11.29,11.3,919060.0,8.2998,8.3071,8.2559,8.2632,919060.0
2018-05-08 09:50:00,11.3,11.33,11.3,11.32,521418.0,8.2632,8.2852,8.2632,8.2779,521418.0
2018-05-08 10:00:00,11.32,11.32,11.3,11.3,479500.0,8.2779,8.2779,8.2632,8.2632,479500.0
2018-05-08 10:10:00,11.3,11.31,11.27,11.29,658256.0,8.2632,8.2706,8.2413,8.2559,658256.0
2018-05-08 10:20:00,11.29,11.3,11.26,11.26,560729.0,8.2559,8.2632,8.234,8.234,560729.0
2018-05-08 10:30:00,11.26,11.31,11.26,11.31,818346.0,8.234,8.2706,8.234,8.2706,818346.0
2018-05-08 10:40:00,11.31,11.32,11.29,11.29,569498.0,8.2706,8.2779,8.2559,8.2559,569498.0
2018-05-08 10:50:00,11.29,11.32,11.29,11.3,324079.0,8.2559,8.2779,8.2559,8.2632,324079.0
2018-05-08 11:00:00,11.3,11.31,11.29,11.3,508313.0,8.2632,8.2706,8.2559,8.2632,508313.0
2018-05-08 11:10:00,11.3,11.34,11.3,11.33,713198.0,8.2632,8.2925,8.2632,8.2852,713198.0
2018-05-08 11:20:00,11.32,11.34,11.31,11.33,484210.0,8.2779,8.2925,8.2706,8.2852,484210.0
2018-05-08 11:30:00,11.33,11.33,11.29,11.29,345832.0,8.2852,8.2852,8.2559,8.2559,345832.0
2018-05-08 11:40:00,11.29,11.32,11.29,11.32,237948.0,8.2559,8.2779,8.2559,8.2779,237948.0
2018-05-08 11:50:00,11.32,11.32,11.28,11.28,601453.0,8.2779,8.2779,8.2486,8.2486,601453.0
2018-05-08 12:00:00,11.29,11.29,11.26,11.29,411415.0,8.2559,8.2559,8.234,8.2559,411415.0
2018-05-08 12:10:00,11.29,11.29,11.27,11.28,315607.0,8.2559,8.2559,8.2413,8.2486,315607.0
2018-05-08 12:20:00,11.28,11.29,11.27,11.29,282797.0,8.2486,8.2559,8.2413,8.2559,282797.0
2018-05-08 12:30:00,11.29,11.29,11.26,11.28,318932.0,8.2559,8.2559,8.234,8.2486,318932.0
2018-05-08 12:40:00,11.28,11.28,11.26,11.26,232568.0,8.2486,8.2486,8.234,8.234,232568.0
2018-05-08 12:50:00,11.27,11.27,11.25,11.27,413972.0,8.2413,8.2413,8.2267,8.2413,413972.0
2018-05-08 13:00:00,11.27,11.28,11.26,11.26,206854.0,8.2413,8.2486,8.234,8.234,206854.0
2018-05-08 13:10:00,11.27,11.27,11.26,11.26,143292.0,8.2413,8.2413,8.234,8.234,143292.0
2018-05-08 13:20:00,11.27,11.29,11.25,11.28,560946.0,8.2413,8.2559,8.2267,8.2486,560946.0
2018-05-08 13:30:00,11.28,11.28,11.27,11.28,155407.0,8.2486,8.2486,8.2413,8.2486,155407.0
2018-05-08 13:40:00,11.28,11.3,11.27,11.29,441838.0,8.2486,8.2632,8.2413,8.2559,441838.0
2018-05-08 13:50:00,11.29,11.31,11.28,11.29,567262.0,8.2559,8.2706,8.2486,8.2559,567262.0
2018-05-08 14:00:00,11.29,11.3,11.28,11.28,423426.0,8.2559,8.2632,8.2486,8.2486,423426.0
2018-05-08 14:10:00,11.29,11.3,11.27,11.29,715121.0,8.2559,8.2632,8.2413,8.2559,715121.0
2018-05-08 14:20:00,11.28,11.31,11.27,11.28,693545.0,8.2486,8.2706,8.2413,8.2486,693545.0
2018-05-08 14:30:00,11.28,11.29,11.26,11.26,815848.0,8.2486,8.2559,8.234,8.234,815848.0
2018-05-08 14:40:00,11.26,11.27,11.24,11.26,602586.0,8.234,8.2413,8.2194,8.234,602586.0
2018-05-08 14:50:00,11.26,11.27,11.25,11.27,382626.0,8.234,8.2413,8.2267,8.2413,382626.0
2018-05-08 15:00:00,11.26,11.27,11.24,11.25,1222631.0,8.234,8.2413,8.2194,8.2267,1222631.0
2018-05-08 15:10:00,11.25,11.26,11.23,11.26,1387182.0,8.2267,8.234,8.2121,8.234,1387182.0
2018-05-08 15:20:00,11.26,11.27,11.25,11.27,339219.0,8.234,8.2413,8.2267,8.2413,339219.0
2018-05-08 15:30:00,11.27,11.28,11.26,11.28,397403.0,8.2413,8.2486,8.234,8.2486,397403.0
2018-05-08 15:40:00,11.28,11.28,11.26,11.27,769063.0,8.2486,8.2486,8.234,8.2413,769063.0
2018-05-08 15:50:00,11.27,11.29,11.26,11.28,2262499.0,8.2413,8.2559,8.234,8.2486,2262499.0
2018-05-09 09:30:00,11.21,11.28,11.17,11.18,2694043.0,8.1974,8.2486,8.1682,8.1755,2694043.0
2018-05-09 09:40:00,11.19,11.2,11.15,11.17,1819635.0,8.1828,8.1901,8.1536,8.1682,1819635.0
2018-05-09 09:50:00,11.16,11.17,11.06,11.07,2586167.0,8.1609,8.1682,8.0877,8.0951,2586167.0
2018-05-09 10:00:00,11.07,11.11,11.04,11.1,2034316.0,8.0951,8.1243,8.0731,8.117,2034316.0
2018-05-09 10:10:00,11.1,11.11,11.09,11.09,793310.0,8.117,8.1243,8.1097,8.1097,793310.0
2018-05-09 10:20:00,11.1,11.1,11.07,11.08,1660191.0,8.117,8.117,8.0951,8.1024,1660191.0
2018-05-09 10:30:00,11.08,11.1,11.05,11.05,1476200.0,8.1024,8.117,8.0804,8.0804,1476200.0
2018-05-09 10:40:00,11.05,11.09,11.02,11.08,1864029.0,8.0804,8.1097,8.0585,8.1024,1864029.0
2018-05-09 10:50:00,11.08,11.08,11.04,11.05,1088848.0,8.1024,8.1024,8.0731,8.0804,1088848.0
2018-05-09 11:00:00,11.04,11.06,11.03,11.04,748658.0,8.0731,8.0877,8.0658,8.0731,748658.0
2018-05-09 11:10:00,11.04,11.06,11.02,11.05,1012882.0,8.0731,8.0877,8.0585,8.0804,1012882.0
2018-05-09 11:20:00,11.06,11.07,11.04,11.06,823144.0,8.0877,8.0951,8.0731,8.0877,823144.0
2018-05-09 11:30:00,11.06,11.06,11.03,11.04,1340206.0,8.0877,8.0877,8.0658,8.0731,1340206.0
2018-05-09 11:40:00,11.04,11.07,11.04,11.07,791770.0,8.0731,8.0951,8.0731,8.0951,791770.0
2018-05-09 11:50:00,11.07,11.07,11.04,11.06,823551.0,8.0951,8.0951,8.0731,8.0877,823551.0
2018-05-09 12:00:00,11.06,11.07,11.05,11.07,303468.0,8.0877,8.0951,8.0804,8.0951,303468.0
2018-05-09 12:10:00,11.07,11.07,11.05,11.05,351889.0,8.0951,8.0951,8.0804,8.0804,351889.0
2018-05-09 12:20:00,11.06,11.08,11.05,11.08,539487.0,8.0877,8.1024,8.0804,8.1024,539487.0
2018-05-09 12:30:00,11.08,11.1,11.07,11.07,713470.0,8.1024,8.117,8.0951,8.0951,713470.0
2018-05-09 12:40:00,11.08,11.1,11.07,11.1,429388.0,8.1024,8.117,8.0951,8.117,429388.0
2018-05-09 12:50:00,11.09,11.1,11.08,11.08,586335.0,8.1097,8.117,8.1024,8.1024,586335.0
2018-05-09 13:00:00,11.08,11.09,11.07,11.08,414564.0,8.1024,8.1097,8.0951,8.1024,414564.0
2018-05-09 13:10:00,11.07,11.08,11.05,11.05,550437.0,8.0951,8.1024,8.0804,8.0804,550437.0
2018-05-09 13:20:00,11.05,11.06,11.04,11.04,482815.0,8.0804,8.0877,8.0731,8.0731,482815.0
2018-05-09 13:30:00,11.04,11.06,11.04,11.06,369343.0,8.0731,8.0877,8.0731,8.0877,369343.0
2018-05-09 13:40:00,11.05,11.06,11.05,11.05,244315.0,8.0804,8.0877,8.0804,8.0804,244315.0
2018-05-09 13:50:00,11.06,11.06,11.04,11.05,561455.0,8.0877,8.0877,8.0731,8.0804,561455.0
2018-05-09 14:00:00,11.06,11.06,11.03,11.04,462052.0,8.0877,8.0877,8.0658,8.0731,462052.0
2018-05-09 14:10:00,11.04,11.05,11.03,11.04,579866.0,8.0731,8.0804,8.0658,8.0731,579866.0
2018-05-09 14:20:00,11.04,11.05,11.03,11.05,624695.0,8.0731,8.0804,8.0658,8.0804,624695.0
2018-05-09 14:30:00,11.05,11.05,11.04,11.04,481157.0,8.0804,8.0804,8.0731,8.0731,481157.0
2018-05-09 14:40:00,11.04,11.06,11.04,11.05,946943.0,8.0731,8.0877,8.0731,8.0804,946943.0
2018-05-09 14:50:00,11.05,11.06,11.05,11.05,376877.0,8.0804,8.0877,8.0804,8.0804,376877.0
2018-05-09 15:00:00,11.05,11.07,11.05,11.06,543103.0,8.0804,8.0951,8.0804,8.0877,543103.0
2018-05-09 15:10:00,11.07,11.07,11.04,11.05,695710.0,8.0951,8.0951,8.0731,8.0804,695710.0
2018-05-09 15:20:00,11.04,11.06,11.04,11.06,482108.0,8.0731,8.0877,8.0731,8.0877,482108.0
2018-05-09 15:30:00,11.05,11.06,11.05,11.05,757523.0,8.0804,8.0877,8.0804,8.0804,757523.0
2018-05-09 15:40:00,11.05,11.06,11.04,11.05,1341631.0,8.0804,8.0877,8.0731,8.0804,1341631.0
2018-05-09 15:50:00,11.06,11.06,11.05,11.06,3199350.0,8.0877,8.0877,8.0804,8.0877,3199350.0
2018-05-10 09:30:00,11.04,11.17,11.02,11.16,2523754.0,8.0731,8.1682,8.0585,8.1609,2523754.0
2018-05-10 09:40:00,11.15,11.18,11.12,11.18,1416198.0,8.1536,8.1755,8.1316,8.1755,1416198.0
2018-05-10 09:50:00,11.18,11.18,11.15,11.15,1353047.0,8.1755,8.1755,8.1536,8.1536,1353047.0
2018-05-10 10:00:00,11.15,11.16,11.13,11.15,824599.0,8.1536,8.1609,8.1389,8.1536,824599.0
2018-05-10 10:10:00,11.15,11.15,11.1,11.12,1060285.0,8.1536,8.1536,8.117,8.1316,1060285.0
2018-05-10 10:20:00,11.11,11.12,11.09,11.11,997979.0,8.1243,8.1316,8.1097,8.1243,997979.0
2018-05-10 10:30:00,11.1,11.14,11.1,11.13,515422.0,8.117,8.1462,8.117,8.1389,515422.0
2018-05-10 10:40:00,11.13,11.14,11.11,11.12,558061.0,8.1389,8.1462,8.1243,8.1316,558061.0
2018-05-10 10:50:00,11.12,11.13,11.11,11.13,466519.0,8.1316,8.1389,8.1243,8.1389,466519.0
2018-05-10 11:00:00,11.13,11.13,11.11,11.12,439568.0,8.1389,8.1389,8.1243,8.1316,439568.0
2018-05-10 11:10:00,11.12,11.14,11.11,11.14,323294.0,8.1316,8.1462,8.1243,8.1462,323294.0
2018-05-10 11:20:00,11.13,11.15,11.13,11.15,411715.0,8.1389,8.1536,8.1389,8.1536,411715.0
2018-05-10 11:30:00,11.15,11.17,11.14,11.17,557440.0,8.1536,8.1682,8.1462,8.1682,557440.0
2018-05-10 11:40:00,11.16,11.19,11.16,11.18,580587.0,8.1609,8.1828,8.1609,8.1755,580587.0
2018-05-10 11:50:00,11.19,11.22,11.17,11.22,1278491.0,8.1828,8.2047,8.1682,8.2047,1278491.0
2018-05-10 12:00:00,11.22,11.23,11.21,11.21,552380.0,8.2047,8.2121,8.1974,8.1974,552380.0
2018-05-10 12:10:00,11.21,11.24,11.21,11.23,526648.0,8.1974,8.2194,8.1974,8.2121,526648.0
2018-05-10 12:20:00,11.23,11.24,11.22,11.23,412122.0,8.2121,8.2194,8.2047,8.2121,412122.0
2018-05-10 12:30:00,11.24,11.24,11.22,11.24,559259.0,8.2194,8.2194,8.2047,8.2194,559259.0
2018-05-10 12:40:00,11.24,11.24,11.23,11.23,262083.0,8.2194,8.2194,8.2121,8.2121,262083.0
2018-05-10 12:50:00,11.24,11.24,11.23,11.23,261278.0,8.2194,8.2194,8.2121,8.2121,261278.0
2018-05-10 13:00:00,11.24,11.25,11.23,11.24,1041002.0,8.2194,8.2267,8.2121,8.2194,1041002.0
2018-05-10 13:10:00,11.24,11.24,11.22,11.24,474942.0,8.2194,8.2194,8.2047,8.2194,474942.0
2018-05-10 13:20:00,11.24,11.24,11.22,11.22,445815.0,8.2194,8.2194,8.2047,8.2047,445815.0
2018-05-10 13:30:00,11.23,11.23,11.19,11.19,479644.0,8.2121,8.2121,8.1828,8.1828,479644.0
2018-05-10 13:40:00,11.2,11.2,11.18,11.19,764009.0,8.1901,8.1901,8.1755,8.1828,764009.0
2018-05-10 13:50:00,11.18,11.22,11.18,11.21,411386.0,8.1755,8.2047,8.1755,8.1974,411386.0
2018-05-10 14:00:00,11.21,11.22,11.2,11.21,431853.0,8.1974,8.2047,8.1901,8.1974,431853.0
2018-05-10 14:10:00,11.21,11.23,11.21,11.22,342992.0,8.1974,8.2121,8.1974,8.2047,342992.0
2018-05-10 14:20:00,11.21,11.22,11.21,11.21,225953.0,8.1974,8.2047,8.1974,8.1974,225953.0
2018-05-10 14:30:00,11.21,11.22,11.19,11.2,459967.0,8.1974,8.2047,8.1828,8.1901,459967.0
2018-05-10 14:40:00,11.19,11.23,11.19,11.22,407079.0,8.1828,8.2121,8.1828,8.2047,407079.0
2018-05-10 14:50:00,11.22,11.24,11.22,11.24,447426.0,8.2047,8.2194,8.2047,8.2194,447426.0
2018-05-10 15:00:00,11.23,11.24,11.22,11.23,434904.0,8.2121,8.2194,8.2047,8.2121,434904.0
2018-05-10 15:10:00,11.23,11.24,11.22,11.24,356010.0,8.2121,8.2194,8.2047,8.2194,356010.0
2018-05-10 15:20:00,11.24,11.24,11.22,11.23,682389.0,8.2194,8.2194,8.2047,8.2121,682389.0
2018-05-10 15:30:00,11.23,11.23,11.21,11.21,765184.0,8.2121,8.2121,8.1974,8.1974,765184.0
2018-05-10 15:40:00,11.21,11.23,11.21,11.23,722101.0,8.1974,8.2121,8.1974,8.2121,722101.0
2018-05-10 15:50:00,11.23,11.24,11.19,11.21,2848313.0,8.2121,8.2194,8.1828,8.1974,2848313.0
2018-05-11 09:30:00,11.22,11.24,11.18,11.23,906409.0,8.2047,8.2194,8.1755,8.2121,906409.0
2018-05-11 09:40:00,11.23,11.24,11.18,11.21,774310.0,8.2121,8.2194,8.1755,8.1974,774310.0
2018-05-11 09:50:00,11.21,11.24,11.2,11.24,495578.0,8.1974,8.2194,8.1901,8.2194,495578.0
2018-05-11 10:00:00,11.24,11.25,11.21,11.23,533417.0,8.2194,8.2267,8.1974,8.2121,533417.0
2018-05-11 10:10:00,11.23,11.23,11.21,11.21,475145.0,8.2121,8.2121,8.1974,8.1974,475145.0
2018-05-11 10:20:00,11.22,11.22,11.2,11.21,411345.0,8.2047,8.2047,8.1901,8.1974,411345.0
2018-05-11 10:30:00,11.2,11.21,11.19,11.21,420060.0,8.1901,8.1974,8.1828,8.1974,420060.0
2018-05-11 10:40:00,11.21,11.21,11.2,11.21,235721.0,8.1974,8.1974,8.1901,8.1974,235721.0
2018-05-11 10:50:00,11.2,11.21,11.18,11.19,394480.0,8.1901,8.1974,8.1755,8.1828,394480.0
2018-05-11 11:00:00,11.19,11.19,11.16,11.16,485942.0,8.1828,8.1828,8.1609,8.1609,485942.0
2018-05-11 11:10:00,11.16,11.18,11.16,11.18,361457.0,8.1609,8.1755,8.1609,8.1755,361457.0
2018-05-11 11:20:00,11.18,11.19,11.16,11.19,358974.0,8.1755,8.1828,8.1609,8.1828,358974.0
2018-05-11 11:30:00,11.18,11.19,11.17,11.18,425801.0,8.1755,8.1828,8.1682,8.1755,425801.0
2018-05-11 11:40:00,11.17,11.18,11.16,11.17,500562.0,8.1682,8.1755,8.1609,8.1682,500562.0
2018-05-11 11:50:00,11.17,11.17,11.16,11.17,506103.0,8.1682,8.1682,8.1609,8.1682,506103.0
2018-05-11 12:00:00,11.17,11.2,11.16,11.19,623074.0,8.1682,8.1901,8.1609,8.1828,623074.0
2018-05-11 12:10:00,11.18,11.19,11.17,11.18,220278.0,8.1755,8.1828,8.1682,8.1755,220278.0
2018-05-11 12:20:00,11.18,11.18,11.17,11.18,139135.0,8.1755,8.1755,8.1682,8.1755,139135.0
2018-05-11 12:30:00,11.18,11.19,11.17,11.19,229608.0,8.1755,8.1828,8.1682,8.1828,229608.0
2018-05-11 12:40:00,11.19,11.19,11.17,11.19,366814.0,8.1828,8.1828,8.1682,8.1828,366814.0
2018-05-11 12:50:00,11.19,11.19,11.18,11.19,197002.0,8.1828,8.1828,8.1755,8.1828,197002.0
2018-05-11 13:00:00,11.19,11.19,11.18,11.19,187256.0,8.1828,8.1828,8.1755,8.1828,187256.0
2018-05-11 13:10:00,11.18,11.19,11.18,11.19,181150.0,8.1755,8.1828,8.1755,8.1828,181150.0
2018-05-11 13:20:00,11.18,11.19,11.18,11.18,146415.0,8.1755,8.1828,8.1755,8.1755,146415.0
2018-05-11 13:30:00,11.19,11.19,11.17,11.18,163802.0,8.1828,8.1828,8.1682,8.1755,163802.0
2018-05-11 13:40:00,11.18,11.18,11.16,11.18,499177.0,8.1755,8.1755,8.1609,8.1755,499177.0
2018-05-11 13:50:00,11.17,11.19,11.17,11.19,200800.0,8.1682,8.1828,8.1682,8.1828,200800.0
2018-05-11 14:00:00,11.19,11.19,11.18,11.19,124940.0,8.1828,8.1828,8.1755,8.1828,124940.0
2018-05-11 14:10:00,11.19,11.19,11.17,11.19,317026.0,8.1828,8.1828,8.1682,8.1828,317026.0
2018-05-11 14:20:00,11.18,11.2,11.18,11.2,341104.0,8.1755,8.1901,8.1755,8.1901,341104.0
2018-05-11 14:30:00,11.2,11.2,11.19,11.2,141634.0,8.1901,8.1901,8.1828,8.1901,141634.0
2018-05-11 14:40:00,11.2,11.2,11.18,11.19,397205.0,8.1901,8.1901,8.1755,8.1828,397205.0
2018-05-11 14:50:00,11.18,11.19,11.16,11.18,521182.0,8.1755,8.1828,8.1609,8.1755,521182.0
2018-05-11 15:00:00,11.18,11.18,11.16,11.17,413393.0,8.1755,8.1755,8.1609,8.1682,413393.0
2018-05-11 15:10:00,11.17,11.18,11.16,11.17,320193.0,8.1682,8.1755,8.1609,8.1682,320193.0
2018-05-11 15:20:00,11.16,11.17,11.16,11.17,193537.0,8.1609,8.1682,8.1609,8.1682,193537.0
2018-05-11 15:30:00,11.16,11.19,11.16,11.19,464661.0,8.1609,8.1828,8.1609,8.1828,464661.0
2018-05-11 15:40:00,11.19,11.19,11.17,11.18,698994.0,8.1828,8.1828,8.1682,8.1755,698994.0
2018-05-11 15:50:00,11.18,11.19,11.16,11.19,1597760.0,8.1755,8.1828,8.1609,8.1828,1597760.0
2018-05-14 09:30:00,11.23,11.24,11.17,11.23,1183215.0,8.2121,8.2194,8.1682,8.2121,1183215.0
2018-05-14 09:40:00,11.22,11.24,11.2,11.22,557428.0,8.2047,8.2194,8.1901,8.2047,557428.0
2018-05-14 09:50:00,11.21,11.24,11.21,11.23,326854.0,8.1974,8.2194,8.1974,8.2121,326854.0
2018-05-14 10:00:00,11.24,11.25,11.22,11.25,581685.0,8.2194,8.2267,8.2047,8.2267,581685.0
2018-05-14 10:10:00,11.25,11.29,11.24,11.27,697770.0,8.2267,8.2559,8.2194,8.2413,697770.0
2018-05-14 10:20:00,11.26,11.28,11.26,11.27,396983.0,8.234,8.2486,8.234,8.2413,396983.0
2018-05-14 10:30:00,11.28,11.29,11.27,11.28,1299029.0,8.2486,8.2559,8.2413,8.2486,1299029.0
2018-05-14 10:40:00,11.28,11.29,11.25,11.26,740611.0,8.2486,8.2559,8.2267,8.234,740611.0
2018-05-14 10:50:00,11.25,11.26,11.23,11.24,376620.0,8.2267,8.234,8.2121,8.2194,376620.0
2018-05-14 11:00:00,11.24,11.25,11.23,11.24,457831.0,8.2194,8.2267,8.2121,8.2194,457831.0
2018-05-14 11:10:00,11.23,11.24,11.23,11.24,142948.0,8.2121,8.2194,8.2121,8.2194,142948.0
2018-05-14 11:20:00,11.23,11.24,11.21,11.21,600573.0,8.2121,8.2194,8.1974,8.1974,600573.0
2018-05-14 11:30:00,11.21,11.22,11.2,11.21,203869.0,8.1974,8.2047,8.1901,8.1974,203869.0
2018-05-14 11:40:00,11.21,11.22,11.2,11.21,230208.0,8.1974,8.2047,8.1901,8.1974,230208.0
2018-05-14 11:50:00,11.21,11.22,11.21,11.22,74323.0,8.1974,8.2047,8.1974,8.2047,74323.0
2018-05-14 12:00:00,11.21,11.23,11.21,11.21,316725.0,8.1974,8.2121,8.1974,8.1974,316725.0
2018-05-14 12:10:00,11.21,11.23,11.21,11.21,407853.0,8.1974,8.2121,8.1974,8.1974,407853.0
2018-05-14 12:20:00,11.21,11.22,11.21,11.22,93857.0,8.1974,8.2047,8.1974,8.2047,93857.0
2018-05-14 12:30:00,11.21,11.22,11.2,11.2,202267.0,8.1974,8.2047,8.1901,8.1901,202267.0
2018-05-14 12:40:00,11.2,11.22,11.2,11.21,153979.0,8.1901,8.2047,8.1901,8.1974,153979.0
2018-05-14 12:50:00,11.21,11.22,11.2,11.2,177151.0,8.1974,8.2047,8.1901,8.1901,177151.0
2018-05-14 13:00:00,11.2,11.21,11.2,11.2,106954.0,8.1901,8.1974,8.1901,8.1901,106954.0
2018-05-14 13:10:00,11.21,11.21,11.19,11.2,241647.0,8.1974,8.1974,8.1828,8.1901,241647.0
2018-05-14 13:20:00,11.2,11.21,11.19,11.21,205732.0,8.1901,8.1974,8.1828,8.1974,205732.0
2018-05-14 13:30:00,11.21,11.22,11.19,11.22,399914.0,8.1974,8.2047,8.1828,8.2047,399914.0
2018-05-14 13:40:00,11.21,11.22,11.21,11.21,109665.0,8.1974,8.2047,8.1974,8.1974,109665.0
2018-05-14 13:50:00,11.21,11.22,11.21,11.21,99764.0,8.1974,8.2047,8.1974,8.1974,99764.0
2018-05-14 14:00:00,11.21,11.22,11.2,11.21,425028.0,8.1974,8.2047,8.1901,8.1974,425028.0
2018-05-14 14:10:00,11.21,11.21,11.2,11.2,187927.0,8.1974,8.1974,8.1901,8.1901,187927.0
2018-05-14 14:20:00,11.21,11.23,11.2,11.23,361075.0,8.1974,8.2121,8.1901,8.2121,361075.0
2018-05-14 14:30:00,11.23,11.24,11.22,11.23,426958.0,8.2121,8.2194,8.2047,8.2121,426958.0
2018-05-14 14:40:00,11.23,11.23,11.22,11.22,228749.0,8.2121,8.2121,8.2047,8.2047,228749.0
2018-05-14 14:50:00,11.22,11.22,11.2,11.21,387853.0,8.2047,8.2047,8.1901,8.1974,387853.0
2018-05-14 15:00:00,11.21,11.22,11.21,11.21,90060.0,8.1974,8.2047,8.1974,8.1974,90060.0
2018-05-14 15:10:00,11.22,11.22,11.2,11.21,304535.0,8.2047,8.2047,8.1901,8.1974,304535.0
2018-05-14 15:20:00,11.21,11.22,11.2,11.21,210916.0,8.1974,8.2047,8.1901,8.1974,210916.0
2018-05-14 15:30:00,11.21,11.22,11.19,11.19,616542.0,8.1974,8.2047,8.1828,8.1828,616542.0
2018-05-14 15:40:00,11.19,11.2,11.18,11.18,757519.0,8.1828,8.1901,8.1755,8.1755,757519.0
2018-05-14 15:50:00,11.18,11.19,11.18,11.19,1626552.0,8.1755,8.1828,8.1755,8.1828,1626552.0
2018-05-15 09:30:00,11.1,11.14,11.06,11.1,1992147.0,8.117,8.1462,8.0877,8.117,1992147.0
2018-05-15 09:40:00,11.1,11.15,11.06,11.15,1436195.0,8.117,8.1536,8.0877,8.1536,1436195.0
2018-05-15 09:50:00,11.15,11.16,11.12,11.13,814847.0,8.1536,8.1609,8.1316,8.1389,814847.0
2018-05-15 10:00:00,11.12,11.2,11.12,11.16,1253701.0,8.1316,8.1901,8.1316,8.1609,1253701.0
2018-05-15 10:10:00,11.16,11.19,11.15,11.17,604634.0,8.1609,8.1828,8.1536,8.1682,604634.0
2018-05-15 10:20:00,11.17,11.2,11.16,11.19,487607.0,8.1682,8.1901,8.1609,8.1828,487607.0
2018-05-15 10:30:00,11.18,11.22,11.17,11.21,507893.0,8.1755,8.2047,8.1682,8.1974,507893.0
2018-05-15 10:40:00,11.21,11.22,11.19,11.2,462722.0,8.1974,8.2047,8.1828,8.1901,462722.0
2018-05-15 10:50:00,11.2,11.24,11.19,11.22,1350015.0,8.1901,8.2194,8.1828,8.2047,1350015.0
2018-05-15 11:00:00,11.22,11.25,11.21,11.23,1257404.0,8.2047,8.2267,8.1974,8.2121,1257404.0
2018-05-15 11:10:00,11.23,11.24,11.22,11.23,273280.0,8.2121,8.2194,8.2047,8.2121,273280.0
2018-05-15 11:20:00,11.23,11.23,11.21,11.23,453715.0,8.2121,8.2121,8.1974,8.2121,453715.0
2018-05-15 11:30:00,11.23,11.23,11.2,11.21,279878.0,8.2121,8.2121,8.1901,8.1974,279878.0
2018-05-15 11:40:00,11.21,11.24,11.21,11.24,435375.0,8.1974,8.2194,8.1974,8.2194,435375.0
2018-05-15 11:50:00,11.24,11.25,11.22,11.23,995709.0,8.2194,8.2267,8.2047,8.2121,995709.0
2018-05-15 12:00:00,11.23,11.23,11.19,11.21,443569.0,8.2121,8.2121,8.1828,8.1974,443569.0
2018-05-15 12:10:00,11.21,11.21,11.19,11.19,196366.0,8.1974,8.1974,8.1828,8.1828,196366.0
2018-05-15 12:20:00,11.2,11.22,11.19,11.22,424369.0,8.1901,8.2047,8.1828,8.2047,424369.0
2018-05-15 12:30:00,11.21,11.23,11.21,11.23,239967.0,8.1974,8.2121,8.1974,8.2121,239967.0
2018-05-15 12:40:00,11.23,11.24,11.21,11.23,381710.0,8.2121,8.2194,8.1974,8.2121,381710.0
2018-05-15 12:50:00,11.23,11.25,11.22,11.22,360301.0,8.2121,8.2267,8.2047,8.2047,360301.0
2018-05-15 13:00:00,11.22,11.22,11.18,11.18,590678.0,8.2047,8.2047,8.1755,8.1755,590678.0
2018-05-15 13:10:00,11.19,11.2,11.18,11.2,196050.0,8.1828,8.1901,8.1755,8.1901,196050.0
2018-05-15 13:20:00,11.2,11.2,11.18,11.19,213263.0,8.1901,8.1901,8.1755,8.1828,213263.0
2018-05-15 13:30:00,11.18,11.19,11.16,11.18,230034.0,8.1755,8.1828,8.1609,8.1755,230034.0
2018-05-15 13:40:00,11.18,11.19,11.17,11.19,186809.0,8.1755,8.1828,8.1682,8.1828,186809.0
2018-05-15 13:50:00,11.19,11.19,11.15,11.16,335359.0,8.1828,8.1828,8.1536,8.1609,335359.0
2018-05-15 14:00:00,11.17,11.19,11.16,11.16,271583.0,8.1682,8.1828,8.1609,8.1609,271583.0
2018-05-15 14:10:00,11.17,11.19,11.16,11.18,385047.0,8.1682,8.1828,8.1609,8.1755,385047.0
2018-05-15 14:20:00,11.17,11.19,11.15,11.18,445260.0,8.1682,8.1828,8.1536,8.1755,445260.0
2018-05-15 14:30:00,11.18,11.2,11.17,11.19,290144.0,8.1755,8.1901,8.1682,8.1828,290144.0
2018-05-15 14:40:00,11.19,11.2,11.16,11.17,565404.0,8.1828,8.1901,8.1609,8.1682,565404.0
2018-05-15 14:50:00,11.17,11.18,11.14,11.16,592836.0,8.1682,8.1755,8.1462,8.1609,592836.0
2018-05-15 15:00:00,11.16,11.19,11.15,11.18,968436.0,8.1609,8.1828,8.1536,8.1755,968436.0
2018-05-15 15:10:00,11.18,11.19,11.16,11.17,291226.0,8.1755,8.1828,8.1609,8.1682,291226.0
2018-05-15 15:20:00,11.17,11.17,11.15,11.17,354605.0,8.1682,8.1682,8.1536,8.1682,354605.0
2018-05-15 15:30:00,11.17,11.2,11.16,11.18,710586.0,8.1682,8.1901,8.1609,8.1755,710586.0
2018-05-15 15:40:00,11.19,11.2,11.17,11.2,524581.0,8.1828,8.1901,8.1682,8.1901,524581.0
2018-05-15 15:50:00,11.2,11.22,11.19,11.22,1612089.0,8.1901,8.2047,8.1828,8.2047,1612089.0
2018-05-16 09:30:00,11.21,11.33,11.2,11.3,2152653.0,8.1974,8.2852,8.1901,8.2632,2152653.0
2018-05-16 09:40:00,11.3,11.32,11.29,11.29,766953.0,8.2632,8.2779,8.2559,8.2559,766953.0
2018-05-16 09:50:00,11.29,11.31,11.29,11.31,320998.0,8.2559,8.2706,8.2559,8.2706,320998.0
2018-05-16 10:00:00,11.3,11.31,11.26,11.27,894500.0,8.2632,8.2706,8.234,8.2413,894500.0
2018-05-16 10:10:00,11.26,11.27,11.24,11.26,519437.0,8.234,8.2413,8.2194,8.234,519437.0
2018-05-16 10:20:00,11.26,11.27,11.25,11.26,407825.0,8.234,8.2413,8.2267,8.234,407825.0
2018-05-16 10:30:00,11.26,11.28,11.25,11.27,268028.0,8.234,8.2486,8.2267,8.2413,268028.0
2018-05-16 10:40:00,11.27,11.27,11.25,11.27,264236.0,8.2413,8.2413,8.2267,8.2413,264236.0
2018-05-16 10:50:00,11.27,11.27,11.25,11.26,390875.0,8.2413,8.2413,8.2267,8.234,390875.0
2018-05-16 11:00:00,11.26,11.26,11.24,11.26,336789.0,8.234,8.234,8.2194,8.234,336789.0
2018-05-16 11:10:00,11.26,11.26,11.24,11.26,387268.0,8.234,8.234,8.2194,8.234,387268.0
2018-05-16 11:20:00,11.25,11.28,11.24,11.25,848464.0,8.2267,8.2486,8.2194,8.2267,848464.0
2018-05-16 11:30:00,11.26,11.28,11.25,11.28,294928.0,8.234,8.2486,8.2267,8.2486,294928.0
2018-05-16 11:40:00,11.28,11.3,11.27,11.29,888258.0,8.2486,8.2632,8.2413,8.2559,888258.0
2018-05-16 11:50:00,11.29,11.3,11.28,11.29,190763.0,8.2559,8.2632,8.2486,8.2559,190763.0
2018-05-16 12:00:00,11.29,11.33,11.29,11.32,485835.0,8.2559,8.2852,8.2559,8.2779,485835.0
2018-05-16 12:10:00,11.32,11.32,11.3,11.32,449627.0,8.2779,8.2779,8.2632,8.2779,449627.0
2018-05-16 12:20:00,11.32,11.33,11.31,11.32,340370.0,8.2779,8.2852,8.2706,8.2779,340370.0
2018-05-16 12:30:00,11.32,11.35,11.31,11.34,672571.0,8.2779,8.2998,8.2706,8.2925,672571.0
2018-05-16 12:40:00,11.35,11.35,11.33,11.34,316645.0,8.2998,8.2998,8.2852,8.2925,316645.0
2018-05-16 12:50:00,11.33,11.35,11.33,11.34,309342.0,8.2852,8.2998,8.2852,8.2925,309342.0
2018-05-16 13:00:00,11.34,11.35,11.33,11.34,442177.0,8.2925,8.2998,8.2852,8.2925,442177.0
2018-05-16 13:10:00,11.34,11.35,11.33,11.35,455695.0,8.2925,8.2998,8.2852,8.2998,455695.0
2018-05-16 13:20:00,11.35,11.35,11.33,11.35,401294.0,8.2998,8.2998,8.2852,8.2998,401294.0
2018-05-16 13:30:00,11.34,11.35,11.34,11.35,247847.0,8.2925,8.2998,8.2925,8.2998,247847.0
2018-05-16 13:40:00,11.34,11.35,11.34,11.35,187574.0,8.2925,8.2998,8.2925,8.2998,187574.0
2018-05-16 13:50:00,11.35,11.35,11.34,11.35,231796.0,8.2998,8.2998,8.2925,8.2998,231796.0
2018-05-16 14:00:00,11.35,11.36,11.34,11.36,403187.0,8.2998,8.3071,8.2925,8.3071,403187.0
2018-05-16 14:10:00,11.36,11.36,11.35,11.36,509778.0,8.3071,8.3071,8.2998,8.3071,509778.0
2018-05-16 14:20:00,11.36,11.37,11.35,11.36,326599.0,8.3071,8.3144,8.2998,8.3071,326599.0
2018-05-16 14:30:00,11.36,11.38,11.36,11.38,281560.0,8.3071,8.3217,8.3071,8.3217,281560.0
2018-05-16 14:40:00,11.38,11.39,11.37,11.39,546234.0,8.3217,8.3291,8.3144,8.3291,546234.0
2018-05-16 14:50:00,11.39,11.4,11.38,11.4,622323.0,8.3291,8.3364,8.3217,8.3364,622323.0
2018-05-16 15:00:00,11.4,11.4,11.37,11.38,574449.0,8.3364,8.3364,8.3144,8.3217,574449.0
2018-05-16 15:10:00,11.38,11.39,11.37,11.37,304136.0,8.3217,8.3291,8.3144,8.3144,304136.0
2018-05-16 15:20:00,11.37,11.38,11.37,11.38,336856.0,8.3144,8.3217,8.3144,8.3217,336856.0
2018-05-16 15:30:00,11.37,11.39,11.37,11.38,557989.0,8.3144,8.3291,8.3144,8.3217,557989.0
2018-05-16 15:40:00,11.38,11.39,11.37,11.37,1038095.0,8.3217,8.3291,8.3144,8.3144,1038095.0
2018-05-16 15:50:00,11.37,11.4,11.37,11.4,3467939.0,8.3144,8.3364,8.3144,8.3364,3467939.0
2018-05-17 09:30:00,11.4,11.41,11.39,11.4,988960.0,8.3364,8.3437,8.3291,8.3364,988960.0
2018-05-17 09:40:00,11.41,11.44,11.38,11.43,569448.0,8.3437,8.3656,8.3217,8.3583,569448.0
2018-05-17 09:50:00,11.43,11.45,11.42,11.43,436782.0,8.3583,8.3729,8.351,8.3583,436782.0
2018-05-17 10:00:00,11.44,11.47,11.43,11.46,541334.0,8.3656,8.3876,8.3583,8.3802,541334.0
2018-05-17 10:10:00,11.46,11.46,11.42,11.45,578999.0,8.3802,8.3802,8.351,8.3729,578999.0
2018-05-17 10:20:00,11.44,11.45,11.41,11.42,274411.0,8.3656,8.3729,8.3437,8.351,274411.0
2018-05-17 10:30:00,11.42,11.45,11.41,11.45,347512.0,8.351,8.3729,8.3437,8.3729,347512.0
2018-05-17 10:40:00,11.45,11.45,11.44,11.45,147011.0,8.3729,8.3729,8.3656,8.3729,147011.0
2018-05-17 10:50:00,11.45,11.45,11.43,11.45,374976.0,8.3729,8.3729,8.3583,8.3729,374976.0
2018-05-17 11:00:00,11.45,11.45,11.43,11.44,387888.0,8.3729,8.3729,8.3583,8.3656,387888.0
2018-05-17 11:10:00,11.44,11.45,11.43,11.44,161993.0,8.3656,8.3729,8.3583,8.3656,161993.0
2018-05-17 11:20:00,11.43,11.47,11.42,11.46,619381.0,8.3583,8.3876,8.351,8.3802,619381.0
2018-05-17 11:30:00,11.46,11.47,11.44,11.46,462362.0,8.3802,8.3876,8.3656,8.3802,462362.0
2018-05-17 11:40:00,11.46,11.47,11.46,11.46,285327.0,8.3802,8.3876,8.3802,8.3802,285327.0
2018-05-17 11:50:00,11.46,11.47,11.46,11.47,136994.0,8.3802,8.3876,8.3802,8.3876,136994.0
2018-05-17 12:00:00,11.47,11.47,11.45,11.47,370094.0,8.3876,8.3876,8.3729,8.3876,370094.0
2018-05-17 12:10:00,11.47,11.48,11.46,11.47,358027.0,8.3876,8.3949,8.3802,8.3876,358027.0
2018-05-17 12:20:00,11.47,11.48,11.45,11.45,377254.0,8.3876,8.3949,8.3729,8.3729,377254.0
2018-05-17 12:30:00,11.45,11.46,11.45,11.45,241123.0,8.3729,8.3802,8.3729,8.3729,241123.0
2018-05-17 12:40:00,11.46,11.46,11.43,11.45,363527.0,8.3802,8.3802,8.3583,8.3729,363527.0
2018-05-17 12:50:00,11.46,11.47,11.45,11.46,197940.0,8.3802,8.3876,8.3729,8.3802,197940.0
2018-05-17 13:00:00,11.46,11.47,11.45,11.45,327178.0,8.3802,8.3876,8.3729,8.3729,327178.0
2018-05-17 13:10:00,11.45,11.46,11.44,11.46,165724.0,8.3729,8.3802,8.3656,8.3802,165724.0
2018-05-17 13:20:00,11.46,11.47,11.45,11.45,536040.0,8.3802,8.3876,8.3729,8.3729,536040.0
2018-05-17 13:30:00,11.46,11.46,11.45,11.46,138215.0,8.3802,8.3802,8.3729,8.3802,138215.0
2018-05-17 13:40:00,11.46,11.46,11.44,11.44,204422.0,8.3802,8.3802,8.3656,8.3656,204422.0
2018-05-17 13:50:00,11.44,11.46,11.41,11.41,819850.0,8.3656,8.3802,8.3437,8.3437,819850.0
2018-05-17 14:00:00,11.41,11.43,11.41,11.42,630618.0,8.3437,8.3583,8.3437,8.351,630618.0
2018-05-17 14:10:00,11.42,11.44,11.41,11.44,406577.0,8.351,8.3656,8.3437,8.3656,406577.0
2018-05-17 14:20:00,11.44,11.44,11.43,11.44,90767.0,8.3656,8.3656,8.3583,8.3656,90767.0
2018-05-17 14:30:00,11.44,11.45,11.42,11.45,324897.0,8.3656,8.3729,8.351,8.3729,324897.0
2018-05-17 14:40:00,11.45,11.45,11.44,11.45,195143.0,8.3729,8.3729,8.3656,8.3729,195143.0
2018-05-17 14:50:00,11.45,11.46,11.44,11.46,236165.0,8.3729,8.3802,8.3656,8.3802,236165.0
2018-05-17 15:00:00,11.45,11.46,11.45,11.46,214399.0,8.3729,8.3802,8.3729,8.3802,214399.0
2018-05-17 15:10:00,11.46,11.46,11.44,11.45,527944.0,8.3802,8.3802,8.3656,8.3729,527944.0
2018-05-17 15:20:00,11.45,11.46,11.44,11.45,326419.0,8.3729,8.3802,8.3656,8.3729,326419.0
2018-05-17 15:30:00,11.45,11.45,11.43,11.43,257820.0,8.3729,8.3729,8.3583,8.3583,257820.0
2018-05-17 15:40:00,11.44,11.44,11.42,11.42,456712.0,8.3656,8.3656,8.351,8.351,456712.0
2018-05-17 15:50:00,11.43,11.46,11.41,11.45,2869121.0,8.3583,8.3802,8.3437,8.3729,2869121.0
2018-05-18 09:30:00,11.44,11.47,11.39,11.41,1434194.0,8.3656,8.3876,8.3291,8.3437,1434194.0
2018-05-18 09:40:00,11.41,11.43,11.39,11.4,558730.0,8.3437,8.3583,8.3291,8.3364,558730.0
2018-05-18 09:50:00,11.39,11.42,11.39,11.41,591995.0,8.3291,8.351,8.3291,8.3437,591995.0
2018-05-18 10:00:00,11.4,11.42,11.4,11.41,684678.0,8.3364,8.351,8.3364,8.3437,684678.0
2018-05-18 10:10:00,11.41,11.41,11.37,11.38,753381.0,8.3437,8.3437,8.3144,8.3217,753381.0
2018-05-18 10:20:00,11.37,11.38,11.36,11.36,883367.0,8.3144,8.3217,8.3071,8.3071,883367.0
2018-05-18 10:30:00,11.37,11.37,11.32,11.32,431125.0,8.3144,8.3144,8.2779,8.2779,431125.0
2018-05-18 10:40:00,11.33,11.35,11.3,11.33,733388.0,8.2852,8.2998,8.2632,8.2852,733388.0
2018-05-18 10:50:00,11.33,11.34,11.31,11.32,266453.0,8.2852,8.2925,8.2706,8.2779,266453.0
2018-05-18 11:00:00,11.32,11.34,11.31,11.32,275087.0,8.2779,8.2925,8.2706,8.2779,275087.0
2018-05-18 11:10:00,11.33,11.33,11.31,11.32,189352.0,8.2852,8.2852,8.2706,8.2779,189352.0
2018-05-18 11:20:00,11.32,11.33,11.3,11.3,469674.0,8.2779,8.2852,8.2632,8.2632,469674.0
2018-05-18 11:30:00,11.3,11.32,11.3,11.32,334997.0,8.2632,8.2779,8.2632,8.2779,334997.0
2018-05-18 11:40:00,11.32,11.33,11.31,11.31,227224.0,8.2779,8.2852,8.2706,8.2706,227224.0
2018-05-18 11:50:00,11.31,11.32,11.3,11.32,208447.0,8.2706,8.2779,8.2632,8.2779,208447.0
2018-05-18 12:00:00,11.32,11.32,11.3,11.3,270619.0,8.2779,8.2779,8.2632,8.2632,270619.0
2018-05-18 12:10:00,11.3,11.31,11.3,11.31,198997.0,8.2632,8.2706,8.2632,8.2706,198997.0
2018-05-18 12:20:00,11.31,11.32,11.3,11.3,299009.0,8.2706,8.2779,8.2632,8.2632,299009.0
2018-05-18 12:30:00,11.31,11.32,11.3,11.32,411605.0,8.2706,8.2779,8.2632,8.2779,411605.0
2018-05-18 12:40:00,11.32,11.34,11.31,11.34,420606.0,8.2779,8.2925,8.2706,8.2925,420606.0
2018-05-18 12:50:00,11.34,11.34,11.32,11.34,241817.0,8.2925,8.2925,8.2779,8.2925,241817.0
2018-05-18 13:00:00,11.34,11.35,11.32,11.35,295472.0,8.2925,8.2998,8.2779,8.2998,295472.0
2018-05-18 13:10:00,11.35,11.36,11.34,11.36,210186.0,8.2998,8.3071,8.2925,8.3071,210186.0
2018-05-18 13:20:00,11.36,11.36,11.34,11.35,206658.0,8.3071,8.3071,8.2925,8.2998,206658.0
2018-05-18 13:30:00,11.34,11.35,11.32,11.33,243481.0,8.2925,8.2998,8.2779,8.2852,243481.0
2018-05-18 13:40:00,11.32,11.33,11.32,11.32,105760.0,8.2779,8.2852,8.2779,8.2779,105760.0
2018-05-18 13:50:00,11.33,11.33,11.32,11.32,134500.0,8.2852,8.2852,8.2779,8.2779,134500.0
2018-05-18 14:00:00,11.33,11.33,11.32,11.32,129249.0,8.2852,8.2852,8.2779,8.2779,129249.0
2018-05-18 14:10:00,11.32,11.34,11.32,11.34,211709.0,8.2779,8.2925,8.2779,8.2925,211709.0
2018-05-18 14:20:00,11.34,11.34,11.33,11.34,154694.0,8.2925,8.2925,8.2852,8.2925,154694.0
2018-05-18 14:30:00,11.33,11.34,11.33,11.34,212550.0,8.2852,8.2925,8.2852,8.2925,212550.0
2018-05-18 14:40:00,11.34,11.34,11.32,11.32,471286.0,8.2925,8.2925,8.2779,8.2779,471286.0
2018-05-18 14:50:00,11.33,11.33,11.32,11.32,230406.0,8.2852,8.2852,8.2779,8.2779,230406.0
2018-05-18 15:00:00,11.33,11.33,11.31,11.31,425951.0,8.2852,8.2852,8.2706,8.2706,425951.0
2018-05-18 15:10:00,11.32,11.33,11.31,11.33,271191.0,8.2779,8.2852,8.2706,8.2852,271191.0
2018-05-18 15:20:00,11.33,11.33,11.32,11.33,228797.0,8.2852,8.2852,8.2779,8.2852,228797.0
2018-05-18 15:30:00,11.33,11.33,11.32,11.33,172975.0,8.2852,8.2852,8.2779,8.2852,172975.0
2018-05-18 15:40:00,11.33,11.33,11.31,11.32,751191.0,8.2852,8.2852,8.2706,8.2779,751191.0
2018-05-18 15:50:00,11.32,11.33,11.31,11.33,2122229.0,8.2779,8.2852,8.2706,8.2852,2122229.0
2018-05-21 09:30:00,11.42,11.45,11.39,11.44,1172199.0,8.351,8.3729,8.3291,8.3656,1172199.0
2018-05-21 09:40:00,11.44,11.46,11.43,11.46,491739.0,8.3656,8.3802,8.3583,8.3802,491739.0
2018-05-21 09:50:00,11.46,11.48,11.43,11.43,1147549.0,8.3802,8.3949,8.3583,8.3583,1147549.0
2018-05-21 10:00:00,11.43,11.46,11.43,11.45,439222.0,8.3583,8.3802,8.3583,8.3729,439222.0
2018-05-21 10:10:00,11.45,11.47,11.44,11.46,357370.0,8.3729,8.3876,8.3656,8.3802,357370.0
2018-05-21 10:20:00,11.45,11.46,11.45,11.46,202858.0,8.3729,8.3802,8.3729,8.3802,202858.0
2018-05-21 10:30:00,11.46,11.5,11.45,11.49,1879886.0,8.3802,8.4095,8.3729,8.4022,1879886.0
2018-05-21 10:40:00,11.49,11.54,11.48,11.54,1687487.0,8.4022,8.4387,8.3949,8.4387,1687487.0
2018-05-21 10:50:00,11.53,11.54,11.5,11.53,818292.0,8.4314,8.4387,8.4095,8.4314,818292.0
2018-05-21 11:00:00,11.53,11.54,11.51,11.53,694321.0,8.4314,8.4387,8.4168,8.4314,694321.0
2018-05-21 11:10:00,11.53,11.53,11.51,11.53,638709.0,8.4314,8.4314,8.4168,8.4314,638709.0
2018-05-21 11:20:00,11.53,11.53,11.49,11.51,968631.0,8.4314,8.4314,8.4022,8.4168,968631.0
2018-05-21 11:30:00,11.51,11.51,11.49,11.5,262764.0,8.4168,8.4168,8.4022,8.4095,262764.0
2018-05-21 11:40:00,11.49,11.5,11.49,11.5,153169.0,8.4022,8.4095,8.4022,8.4095,153169.0
2018-05-21 11:50:00,11.5,11.52,11.49,11.52,419453.0,8.4095,8.4241,8.4022,8.4241,419453.0
2018-05-21 12:00:00,11.52,11.52,11.49,11.49,771866.0,8.4241,8.4241,8.4022,8.4022,771866.0
2018-05-21 12:10:00,11.49,11.51,11.49,11.51,373280.0,8.4022,8.4168,8.4022,8.4168,373280.0
2018-05-21 12:20:00,11.5,11.52,11.5,11.52,319146.0,8.4095,8.4241,8.4095,8.4241,319146.0
2018-05-21 12:30:00,11.52,11.52,11.5,11.52,340920.0,8.4241,8.4241,8.4095,8.4241,340920.0
2018-05-21 12:40:00,11.52,11.52,11.51,11.52,181463.0,8.4241,8.4241,8.4168,8.4241,181463.0
2018-05-21 12:50:00,11.52,11.53,11.5,11.51,551037.0,8.4241,8.4314,8.4095,8.4168,551037.0
2018-05-21 13:00:00,11.51,11.52,11.5,11.52,169279.0,8.4168,8.4241,8.4095,8.4241,169279.0
2018-05-21 13:10:00,11.52,11.53,11.51,11.53,302949.0,8.4241,8.4314,8.4168,8.4314,302949.0
2018-05-21 13:20:00,11.52,11.53,11.52,11.53,101948.0,8.4241,8.4314,8.4241,8.4314,101948.0
2018-05-21 13:30:00,11.53,11.54,11.52,11.53,696183.0,8.4314,8.4387,8.4241,8.4314,696183.0
2018-05-21 13:40:00,11.54,11.54,11.53,11.53,154216.0,8.4387,8.4387,8.4314,8.4314,154216.0
2018-05-21 13:50:00,11.54,11.55,11.53,11.54,682971.0,8.4387,8.4461,8.4314,8.4387,682971.0
2018-05-21 14:00:00,11.54,11.55,11.53,11.54,549656.0,8.4387,8.4461,8.4314,8.4387,549656.0
2018-05-21 14:10:00,11.54,11.54,11.53,11.54,193403.0,8.4387,8.4387,8.4314,8.4387,193403.0
2018-05-21 14:20:00,11.54,11.54,11.53,11.54,140947.0,8.4387,8.4387,8.4314,8.4387,140947.0
2018-05-21 14:30:00,11.53,11.54,11.52,11.53,553483.0,8.4314,8.4387,8.4241,8.4314,553483.0
2018-05-21 14:40:00,11.54,11.54,11.53,11.54,150715.0,8.4387,8.4387,8.4314,8.4387,150715.0
2018-05-21 14:50:00,11.54,11.54,11.53,11.54,157665.0,8.4387,8.4387,8.4314,8.4387,157665.0
2018-05-21 15:00:00,11.54,11.54,11.53,11.54,212994.0,8.4387,8.4387,8.4314,8.4387,212994.0
2018-05-21 15:10:00,11.54,11.54,11.53,11.53,436852.0,8.4387,8.4387,8.4314,8.4314,436852.0
2018-05-21 15:20:00,11.53,11.54,11.52,11.52,431050.0,8.4314,8.4387,8.4241,8.4241,431050.0
2018-05-21 15:30:00,11.53,11.53,11.49,11.52,1831960.0,8.4314,8.4314,8.4022,8.4241,1831960.0
2018-05-21 15:40:00,11.52,11.53,11.51,11.53,733729.0,8.4241,8.4314,8.4168,8.4314,733729.0
2018-05-21 15:50:00,11.53,11.54,11.51,11.51,2652232.0,8.4314,8.4387,8.4168,8.4168,2652232.0
2018-05-22 09:30:00,11.58,11.64,11.56,11.63,1504935.0,8.468,8.5119,8.4534,8.5046,1504935.0
2018-05-22 09:40:00,11.63,11.63,11.58,11.6,705202.0,8.5046,8.5046,8.468,8.4826,705202.0
2018-05-22 09:50:00,11.61,11.62,11.59,11.61,588900.0,8.4899,8.4973,8.4753,8.4899,588900.0
2018-05-22 10:00:00,11.62,11.63,11.61,11.63,552457.0,8.4973,8.5046,8.4899,8.5046,552457.0
2018-05-22 10:10:00,11.63,11.63,11.57,11.61,1065156.0,8.5046,8.5046,8.4607,8.4899,1065156.0
2018-05-22 10:20:00,11.61,11.61,11.58,11.58,702772.0,8.4899,8.4899,8.468,8.468,702772.0
2018-05-22 10:30:00,11.58,11.59,11.57,11.59,534298.0,8.468,8.4753,8.4607,8.4753,534298.0
2018-05-22 10:40:00,11.59,11.6,11.55,11.58,854511.0,8.4753,8.4826,8.4461,8.468,854511.0
2018-05-22 10:50:00,11.57,11.59,11.56,11.58,331527.0,8.4607,8.4753,8.4534,8.468,331527.0
2018-05-22 11:00:00,11.58,11.6,11.57,11.59,380848.0,8.468,8.4826,8.4607,8.4753,380848.0
2018-05-22 11:10:00,11.59,11.6,11.58,11.6,205216.0,8.4753,8.4826,8.468,8.4826,205216.0
2018-05-22 11:20:00,11.6,11.61,11.58,11.61,566232.0,8.4826,8.4899,8.468,8.4899,566232.0
2018-05-22 11:30:00,11.6,11.61,11.58,11.59,294622.0,8.4826,8.4899,8.468,8.4753,294622.0
2018-05-22 11:40:00,11.59,11.59,11.58,11.58,143078.0,8.4753,8.4753,8.468,8.468,143078.0
2018-05-22 11:50:00,11.59,11.59,11.57,11.59,306235.0,8.4753,8.4753,8.4607,8.4753,306235.0
2018-05-22 12:00:00,11.59,11.59,11.57,11.57,175170.0,8.4753,8.4753,8.4607,8.4607,175170.0
2018-05-22 12:10:00,11.57,11.59,11.57,11.58,229326.0,8.4607,8.4753,8.4607,8.468,229326.0
2018-05-22 12:20:00,11.58,11.59,11.57,11.57,257150.0,8.468,8.4753,8.4607,8.4607,257150.0
2018-05-22 12:30:00,11.57,11.58,11.57,11.58,171050.0,8.4607,8.468,8.4607,8.468,171050.0
2018-05-22 12:40:00,11.58,11.58,11.56,11.57,480806.0,8.468,8.468,8.4534,8.4607,480806.0
2018-05-22 12:50:00,11.57,11.58,11.56,11.58,357255.0,8.4607,8.468,8.4534,8.468,357255.0
2018-05-22 13:00:00,11.58,11.58,11.56,11.56,284420.0,8.468,8.468,8.4534,8.4534,284420.0
2018-05-22 13:10:00,11.56,11.57,11.56,11.57,116979.0,8.4534,8.4607,8.4534,8.4607,116979.0
2018-05-22 13:20:00,11.57,11.57,11.56,11.57,147259.0,8.4607,8.4607,8.4534,8.4607,147259.0
2018-05-22 13:30:00,11.57,11.57,11.56,11.57,147087.0,8.4607,8.4607,8.4534,8.4607,147087.0
2018-05-22 13:40:00,11.56,11.57,11.56,11.57,262381.0,8.4534,8.4607,8.4534,8.4607,262381.0
2018-05-22 13:50:00,11.57,11.58,11.56,11.57,222125.0,8.4607,8.468,8.4534,8.4607,222125.0
2018-05-22 14:00:00,11.57,11.58,11.57,11.57,218741.0,8.4607,8.468,8.4607,8.4607,218741.0
2018-05-22 14:10:00,11.57,11.58,11.56,11.57,231343.0,8.4607,8.468,8.4534,8.4607,231343.0
2018-05-22 14:20:00,11.57,11.58,11.56,11.57,314723.0,8.4607,8.468,8.4534,8.4607,314723.0
2018-05-22 14:30:00,11.58,11.58,11.57,11.58,253888.0,8.468,8.468,8.4607,8.468,253888.0
2018-05-22 14:40:00,11.57,11.6,11.57,11.58,702181.0,8.4607,8.4826,8.4607,8.468,702181.0
2018-05-22 14:50:00,11.58,11.61,11.56,11.56,2044181.0,8.468,8.4899,8.4534,8.4534,2044181.0
2018-05-22 15:00:00,11.56,11.58,11.55,11.56,685637.0,8.4534,8.468,8.4461,8.4534,685637.0
2018-05-22 15:10:00,11.57,11.57,11.56,11.56,247790.0,8.4607,8.4607,8.4534,8.4534,247790.0
2018-05-22 15:20:00,11.57,11.57,11.56,11.56,192915.0,8.4607,8.4607,8.4534,8.4534,192915.0
2018-05-22 15:30:00,11.57,11.57,11.53,11.53,488277.0,8.4607,8.4607,8.4314,8.4314,488277.0
2018-05-22 15:40:00,11.54,11.54,11.51,11.53,840443.0,8.4387,8.4387,8.4168,8.4314,840443.0
2018-05-22 15:50:00,11.53,11.54,11.51,11.52,1986324.0,8.4314,8.4387,8.4168,8.4241,1986324.0
2018-05-23 09:30:00,11.5,11.55,11.45,11.48,1420064.0,8.4095,8.4461,8.3729,8.3949,1420064.0
2018-05-23 09:40:00,11.48,11.5,11.43,11.44,680244.0,8.3949,8.4095,8.3583,8.3656,680244.0
2018-05-23 09:50:00,11.43,11.45,11.43,11.44,524637.0,8.3583,8.3729,8.3583,8.3656,524637.0
2018-05-23 10:00:00,11.44,11.45,11.42,11.43,333876.0,8.3656,8.3729,8.351,8.3583,333876.0
2018-05-23 10:10:00,11.42,11.45,11.42,11.43,504347.0,8.351,8.3729,8.351,8.3583,504347.0
2018-05-23 10:20:00,11.43,11.44,11.43,11.44,147966.0,8.3583,8.3656,8.3583,8.3656,147966.0
2018-05-23 10:30:00,11.43,11.44,11.41,11.42,330352.0,8.3583,8.3656,8.3437,8.351,330352.0
2018-05-23 10:40:00,11.42,11.42,11.4,11.41,375116.0,8.351,8.351,8.3364,8.3437,375116.0
2018-05-23 10:50:00,11.41,11.42,11.38,11.39,977139.0,8.3437,8.351,8.3217,8.3291,977139.0
2018-05-23 11:00:00,11.39,11.4,11.39,11.4,155663.0,8.3291,8.3364,8.3291,8.3364,155663.0
2018-05-23 11:10:00,11.39,11.41,11.38,11.4,360608.0,8.3291,8.3437,8.3217,8.3364,360608.0
2018-05-23 11:20:00,11.4,11.41,11.39,11.4,296765.0,8.3364,8.3437,8.3291,8.3364,296765.0
2018-05-23 11:30:00,11.4,11.41,11.39,11.4,294446.0,8.3364,8.3437,8.3291,8.3364,294446.0
2018-05-23 11:40:00,11.4,11.41,11.39,11.41,298899.0,8.3364,8.3437,8.3291,8.3437,298899.0
2018-05-23 11:50:00,11.41,11.41,11.39,11.39,317716.0,8.3437,8.3437,8.3291,8.3291,317716.0
2018-05-23 12:00:00,11.4,11.41,11.39,11.4,249920.0,8.3364,8.3437,8.3291,8.3364,249920.0
2018-05-23 12:10:00,11.4,11.4,11.39,11.39,111126.0,8.3364,8.3364,8.3291,8.3291,111126.0
2018-05-23 12:20:00,11.39,11.4,11.35,11.36,590506.0,8.3291,8.3364,8.2998,8.3071,590506.0
2018-05-23 12:30:00,11.37,11.37,11.35,11.36,213241.0,8.3144,8.3144,8.2998,8.3071,213241.0
2018-05-23 12:40:00,11.37,11.38,11.36,11.37,266465.0,8.3144,8.3217,8.3071,8.3144,266465.0
2018-05-23 12:50:00,11.38,11.38,11.37,11.38,130862.0,8.3217,8.3217,8.3144,8.3217,130862.0
2018-05-23 13:00:00,11.38,11.38,11.33,11.35,562518.0,8.3217,8.3217,8.2852,8.2998,562518.0
2018-05-23 13:10:00,11.34,11.36,11.34,11.35,287803.0,8.2925,8.3071,8.2925,8.2998,287803.0
2018-05-23 13:20:00,11.35,11.37,11.34,11.37,409777.0,8.2998,8.3144,8.2925,8.3144,409777.0
2018-05-23 13:30:00,11.36,11.37,11.36,11.37,115848.0,8.3071,8.3144,8.3071,8.3144,115848.0
2018-05-23 13:40:00,11.37,11.38,11.36,11.37,239449.0,8.3144,8.3217,8.3071,8.3144,239449.0
2018-05-23 13:50:00,11.36,11.37,11.36,11.37,129816.0,8.3071,8.3144,8.3071,8.3144,129816.0
2018-05-23 14:00:00,11.37,11.39,11.36,11.39,384009.0,8.3144,8.3291,8.3071,8.3291,384009.0
2018-05-23 14:10:00,11.39,11.41,11.38,11.39,349564.0,8.3291,8.3437,8.3217,8.3291,349564.0
2018-05-23 14:20:00,11.4,11.4,11.38,11.38,446325.0,8.3364,8.3364,8.3217,8.3217,446325.0
2018-05-23 14:30:00,11.38,11.39,11.38,11.38,115158.0,8.3217,8.3291,8.3217,8.3217,115158.0
2018-05-23 14:40:00,11.38,11.39,11.38,11.38,279535.0,8.3217,8.3291,8.3217,8.3217,279535.0
2018-05-23 14:50:00,11.38,11.4,11.38,11.4,270979.0,8.3217,8.3364,8.3217,8.3364,270979.0
2018-05-23 15:00:00,11.39,11.42,11.39,11.41,318816.0,8.3291,8.351,8.3291,8.3437,318816.0
2018-05-23 15:10:00,11.42,11.42,11.39,11.4,259724.0,8.351,8.351,8.3291,8.3364,259724.0
2018-05-23 15:20:00,11.4,11.41,11.39,11.41,258375.0,8.3364,8.3437,8.3291,8.3437,258375.0
2018-05-23 15:30:00,11.41,11.42,11.39,11.4,434965.0,8.3437,8.351,8.3291,8.3364,434965.0
2018-05-23 15:40:00,11.41,11.42,11.39,11.4,763654.0,8.3437,8.351,8.3291,8.3364,763654.0
2018-05-23 15:50:00,11.41,11.45,11.4,11.44,2353475.0,8.3437,8.3729,8.3364,8.3656,2353475.0
2018-05-24 09:30:00,11.45,11.58,11.44,11.57,2265323.0,8.3729,8.468,8.3656,8.4607,2265323.0
2018-05-24 09:40:00,11.58,11.6,11.54,11.57,1733053.0,8.468,8.4826,8.4387,8.4607,1733053.0
2018-05-24 09:50:00,11.56,11.6,11.54,11.58,1311853.0,8.4534,8.4826,8.4387,8.468,1311853.0
2018-05-24 10:00:00,11.59,11.59,11.56,11.56,876856.0,8.4753,8.4753,8.4534,8.4534,876856.0
2018-05-24 10:10:00,11.57,11.58,11.53,11.54,878114.0,8.4607,8.468,8.4314,8.4387,878114.0
2018-05-24 10:20:00,11.54,11.54,11.52,11.54,607830.0,8.4387,8.4387,8.4241,8.4387,607830.0
2018-05-24 10:30:00,11.54,11.55,11.52,11.54,625233.0,8.4387,8.4461,8.4241,8.4387,625233.0
2018-05-24 10:40:00,11.54,11.57,11.54,11.57,789113.0,8.4387,8.4607,8.4387,8.4607,789113.0
2018-05-24 10:50:00,11.57,11.57,11.54,11.56,501097.0,8.4607,8.4607,8.4387,8.4534,501097.0
2018-05-24 11:00:00,11.55,11.6,11.54,11.6,1231831.0,8.4461,8.4826,8.4387,8.4826,1231831.0
2018-05-24 11:10:00,11.59,11.63,11.59,11.63,1563456.0,8.4753,8.5046,8.4753,8.5046,1563456.0
2018-05-24 11:20:00,11.63,11.64,11.62,11.63,695565.0,8.5046,8.5119,8.4973,8.5046,695565.0
2018-05-24 11:30:00,11.63,11.65,11.63,11.65,964411.0,8.5046,8.5192,8.5046,8.5192,964411.0
2018-05-24 11:40:00,11.65,11.65,11.63,11.63,576751.0,8.5192,8.5192,8.5046,8.5046,576751.0
2018-05-24 11:50:00,11.63,11.64,11.61,11.63,788318.0,8.5046,8.5119,8.4899,8.5046,788318.0
2018-05-24 12:00:00,11.63,11.64,11.6,11.61,724581.0,8.5046,8.5119,8.4826,8.4899,724581.0
2018-05-24 12:10:00,11.61,11.62,11.59,11.62,642842.0,8.4899,8.4973,8.4753,8.4973,642842.0
2018-05-24 12:20:00,11.62,11.63,11.61,11.62,422714.0,8.4973,8.5046,8.4899,8.4973,422714.0
2018-05-24 12:30:00,11.62,11.62,11.6,11.61,265024.0,8.4973,8.4973,8.4826,8.4899,265024.0
2018-05-24 12:40:00,11.61,11.62,11.6,11.62,314576.0,8.4899,8.4973,8.4826,8.4973,314576.0
2018-05-24 12:50:00,11.62,11.62,11.61,11.62,151050.0,8.4973,8.4973,8.4899,8.4973,151050.0
2018-05-24 13:00:00,11.62,11.64,11.61,11.63,816619.0,8.4973,8.5119,8.4899,8.5046,816619.0
2018-05-24 13:10:00,11.63,11.64,11.63,11.63,183096.0,8.5046,8.5119,8.5046,8.5046,183096.0
2018-05-24 13:20:00,11.64,11.65,11.63,11.63,555509.0,8.5119,8.5192,8.5046,8.5046,555509.0
2018-05-24 13:30:00,11.63,11.64,11.63,11.63,234417.0,8.5046,8.5119,8.5046,8.5046,234417.0
2018-05-24 13:40:00,11.64,11.64,11.63,11.63,242665.0,8.5119,8.5119,8.5046,8.5046,242665.0
2018-05-24 13:50:00,11.64,11.64,11.62,11.64,478584.0,8.5119,8.5119,8.4973,8.5119,478584.0
2018-05-24 14:00:00,11.63,11.64,11.61,11.62,796622.0,8.5046,8.5119,8.4899,8.4973,796622.0
2018-05-24 14:10:00,11.62,11.62,11.61,11.62,93331.0,8.4973,8.4973,8.4899,8.4973,93331.0
2018-05-24 14:20:00,11.61,11.63,11.61,11.61,461114.0,8.4899,8.5046,8.4899,8.4899,461114.0
2018-05-24 14:30:00,11.61,11.62,11.61,11.61,109924.0,8.4899,8.4973,8.4899,8.4899,109924.0
2018-05-24 14:40:00,11.62,11.62,11.59,11.6,385196.0,8.4973,8.4973,8.4753,8.4826,385196.0
2018-05-24 14:50:00,11.59,11.61,11.59,11.61,304389.0,8.4753,8.4899,8.4753,8.4899,304389.0
2018-05-24 15:00:00,11.61,11.62,11.59,11.62,675685.0,8.4899,8.4973,8.4753,8.4973,675685.0
2018-05-24 15:10:00,11.62,11.63,11.61,11.63,322051.0,8.4973,8.5046,8.4899,8.5046,322051.0
2018-05-24 15:20:00,11.63,11.63,11.62,11.63,374167.0,8.5046,8.5046,8.4973,8.5046,374167.0
2018-05-24 15:30:00,11.63,11.64,11.62,11.63,924043.0,8.5046,8.5119,8.4973,8.5046,924043.0
2018-05-24 15:40:00,11.63,11.64,11.61,11.64,1635147.0,8.5046,8.5119,8.4899,8.5119,1635147.0
2018-05-24 15:50:00,11.64,11.64,11.62,11.63,3070878.0,8.5119,8.5119,8.4973,8.5046,3070878.0
2018-05-25 09:30:00,11.56,11.61,11.55,11.59,818444.0,8.4534,8.4899,8.4461,8.4753,818444.0
2018-05-25 09:40:00,11.59,11.59,11.55,11.58,539359.0,8.4753,8.4753,8.4461,8.468,539359.0
2018-05-25 09:50:00,11.58,11.59,11.56,11.59,672925.0,8.468,8.4753,8.4534,8.4753,672925.0
2018-05-25 10:00:00,11.58,11.6,11.57,11.6,541433.0,8.468,8.4826,8.4607,8.4826,541433.0
2018-05-25 10:10:00,11.6,11.6,11.58,11.6,405014.0,8.4826,8.4826,8.468,8.4826,405014.0
2018-05-25 10:20:00,11.6,11.6,11.57,11.57,304567.0,8.4826,8.4826,8.4607,8.4607,304567.0
2018-05-25 10:30:00,11.57,11.59,11.56,11.56,282450.0,8.4607,8.4753,8.4534,8.4534,282450.0
2018-05-25 10:40:00,11.56,11.57,11.53,11.54,409202.0,8.4534,8.4607,8.4314,8.4387,409202.0
2018-05-25 10:50:00,11.53,11.56,11.53,11.55,480558.0,8.4314,8.4534,8.4314,8.4461,480558.0
2018-05-25 11:00:00,11.54,11.57,11.54,11.57,213896.0,8.4387,8.4607,8.4387,8.4607,213896.0
2018-05-25 11:10:00,11.57,11.57,11.55,11.55,276297.0,8.4607,8.4607,8.4461,8.4461,276297.0
2018-05-25 11:20:00,11.55,11.55,11.54,11.54,206924.0,8.4461,8.4461,8.4387,8.4387,206924.0
2018-05-25 11:30:00,11.55,11.57,11.54,11.57,433693.0,8.4461,8.4607,8.4387,8.4607,433693.0
2018-05-25 11:40:00,11.57,11.57,11.55,11.56,158126.0,8.4607,8.4607,8.4461,8.4534,158126.0
2018-05-25 11:50:00,11.55,11.55,11.54,11.54,175185.0,8.4461,8.4461,8.4387,8.4387,175185.0
2018-05-25 12:00:00,11.54,11.55,11.51,11.52,636417.0,8.4387,8.4461,8.4168,8.4241,636417.0
2018-05-25 12:10:00,11.52,11.53,11.51,11.52,373675.0,8.4241,8.4314,8.4168,8.4241,373675.0
2018-05-25 12:20:00,11.52,11.52,11.5,11.5,262402.0,8.4241,8.4241,8.4095,8.4095,262402.0
2018-05-25 12:30:00,11.51,11.52,11.5,11.52,220231.0,8.4168,8.4241,8.4095,8.4241,220231.0
2018-05-25 12:40:00,11.52,11.52,11.51,11.51,147849.0,8.4241,8.4241,8.4168,8.4168,147849.0
2018-05-25 12:50:00,11.52,11.52,11.51,11.51,183313.0,8.4241,8.4241,8.4168,8.4168,183313.0
2018-05-25 13:00:00,11.52,11.52,11.51,11.51,117377.0,8.4241,8.4241,8.4168,8.4168,117377.0
2018-05-25 13:10:00,11.52,11.52,11.51,11.52,132730.0,8.4241,8.4241,8.4168,8.4241,132730.0
2018-05-25 13:20:00,11.51,11.52,11.5,11.5,348253.0,8.4168,8.4241,8.4095,8.4095,348253.0
2018-05-25 13:30:00,11.5,11.51,11.48,11.49,682174.0,8.4095,8.4168,8.3949,8.4022,682174.0
2018-05-25 13:40:00,11.5,11.52,11.49,11.5,272441.0,8.4095,8.4241,8.4022,8.4095,272441.0
2018-05-25 13:50:00,11.51,11.51,11.5,11.51,86369.0,8.4168,8.4168,8.4095,8.4168,86369.0
2018-05-25 14:00:00,11.51,11.52,11.5,11.52,264458.0,8.4168,8.4241,8.4095,8.4241,264458.0
2018-05-25 14:10:00,11.52,11.52,11.5,11.5,439997.0,8.4241,8.4241,8.4095,8.4095,439997.0
2018-05-25 14:20:00,11.51,11.51,11.5,11.51,178977.0,8.4168,8.4168,8.4095,8.4168,178977.0
2018-05-25 14:30:00,11.51,11.51,11.49,11.49,242769.0,8.4168,8.4168,8.4022,8.4022,242769.0
2018-05-25 14:40:00,11.49,11.5,11.47,11.48,454283.0,8.4022,8.4095,8.3876,8.3949,454283.0
2018-05-25 14:50:00,11.49,11.49,11.47,11.48,166209.0,8.4022,8.4022,8.3876,8.3949,166209.0
2018-05-25 15:00:00,11.48,11.48,11.47,11.48,164452.0,8.3949,8.3949,8.3876,8.3949,164452.0
2018-05-25 15:10:00,11.47,11.51,11.47,11.51,440017.0,8.3876,8.4168,8.3876,8.4168,440017.0
2018-05-25 15:20:00,11.5,11.52,11.5,11.52,257381.0,8.4095,8.4241,8.4095,8.4241,257381.0
2018-05-25 15:30:00,11.52,11.52,11.5,11.5,294592.0,8.4241,8.4241,8.4095,8.4095,294592.0
2018-05-25 15:40:00,11.51,11.51,11.49,11.49,615330.0,8.4168,8.4168,8.4022,8.4022,615330.0
2018-05-25 15:50:00,11.5,11.52,11.49,11.51,2404411.0,8.4095,8.4241,8.4022,8.4168,2404411.0
2018-05-29 09:30:00,11.6,11.62,11.51,11.51,2582641.0,8.4826,8.4973,8.4168,8.4168,2582641.0
2018-05-29 09:40:00,11.52,11.54,11.45,11.49,1577762.0,8.4241,8.4387,8.3729,8.4022,1577762.0
2018-05-29 09:50:00,11.49,11.53,11.46,11.49,1858567.0,8.4022,8.4314,8.3802,8.4022,1858567.0
2018-05-29 10:00:00,11.49,11.53,11.48,11.51,562136.0,8.4022,8.4314,8.3949,8.4168,562136.0
2018-05-29 10:10:00,11.51,11.53,11.51,11.53,420751.0,8.4168,8.4314,8.4168,8.4314,420751.0
2018-05-29 10:20:00,11.53,11.55,11.52,11.54,472764.0,8.4314,8.4461,8.4241,8.4387,472764.0
2018-05-29 10:30:00,11.54,11.54,11.5,11.52,439887.0,8.4387,8.4387,8.4095,8.4241,439887.0
2018-05-29 10:40:00,11.51,11.53,11.5,11.51,348468.0,8.4168,8.4314,8.4095,8.4168,348468.0
2018-05-29 10:50:00,11.51,11.52,11.49,11.49,603446.0,8.4168,8.4241,8.4022,8.4022,603446.0
2018-05-29 11:00:00,11.49,11.5,11.45,11.45,869934.0,8.4022,8.4095,8.3729,8.3729,869934.0
2018-05-29 11:10:00,11.45,11.48,11.45,11.47,532738.0,8.3729,8.3949,8.3729,8.3876,532738.0
2018-05-29 11:20:00,11.47,11.49,11.46,11.47,818373.0,8.3876,8.4022,8.3802,8.3876,818373.0
2018-05-29 11:30:00,11.47,11.47,11.43,11.43,686325.0,8.3876,8.3876,8.3583,8.3583,686325.0
2018-05-29 11:40:00,11.43,11.44,11.36,11.41,1280262.0,8.3583,8.3656,8.3071,8.3437,1280262.0
2018-05-29 11:50:00,11.41,11.44,11.4,11.41,603116.0,8.3437,8.3656,8.3364,8.3437,603116.0
2018-05-29 12:00:00,11.41,11.42,11.38,11.38,568499.0,8.3437,8.351,8.3217,8.3217,568499.0
2018-05-29 12:10:00,11.38,11.39,11.36,11.38,829814.0,8.3217,8.3291,8.3071,8.3217,829814.0
2018-05-29 12:20:00,11.37,11.41,11.37,11.4,1335253.0,8.3144,8.3437,8.3144,8.3364,1335253.0
2018-05-29 12:30:00,11.4,11.43,11.39,11.43,485054.0,8.3364,8.3583,8.3291,8.3583,485054.0
2018-05-29 12:40:00,11.43,11.44,11.4,11.42,485667.0,8.3583,8.3656,8.3364,8.351,485667.0
2018-05-29 12:50:00,11.43,11.44,11.42,11.44,319838.0,8.3583,8.3656,8.351,8.3656,319838.0
2018-05-29 13:00:00,11.44,11.44,11.39,11.4,459623.0,8.3656,8.3656,8.3291,8.3364,459623.0
2018-05-29 13:10:00,11.39,11.42,11.38,11.42,550460.0,8.3291,8.351,8.3217,8.351,550460.0
2018-05-29 13:20:00,11.42,11.42,11.39,11.4,519957.0,8.351,8.351,8.3291,8.3364,519957.0
2018-05-29 13:30:00,11.41,11.41,11.39,11.4,209104.0,8.3437,8.3437,8.3291,8.3364,209104.0
2018-05-29 13:40:00,11.4,11.42,11.39,11.42,269259.0,8.3364,8.351,8.3291,8.351,269259.0
2018-05-29 13:50:00,11.42,11.43,11.41,11.41,860616.0,8.351,8.3583,8.3437,8.3437,860616.0
2018-05-29 14:00:00,11.42,11.42,11.39,11.4,397284.0,8.351,8.351,8.3291,8.3364,397284.0
2018-05-29 14:10:00,11.4,11.41,11.39,11.4,351149.0,8.3364,8.3437,8.3291,8.3364,351149.0
2018-05-29 14:20:00,11.4,11.42,11.39,11.42,276050.0,8.3364,8.351,8.3291,8.351,276050.0
2018-05-29 14:30:00,11.42,11.44,11.41,11.41,370770.0,8.351,8.3656,8.3437,8.3437,370770.0
2018-05-29 14:40:00,11.41,11.42,11.39,11.4,530921.0,8.3437,8.351,8.3291,8.3364,530921.0
2018-05-29 14:50:00,11.39,11.4,11.39,11.4,171342.0,8.3291,8.3364,8.3291,8.3364,171342.0
2018-05-29 15:00:00,11.4,11.43,11.39,11.41,546988.0,8.3364,8.3583,8.3291,8.3437,546988.0
2018-05-29 15:10:00,11.41,11.42,11.39,11.4,320851.0,8.3437,8.351,8.3291,8.3364,320851.0
2018-05-29 15:20:00,11.4,11.41,11.39,11.4,350276.0,8.3364,8.3437,8.3291,8.3364,350276.0
2018-05-29 15:30:00,11.39,11.44,11.38,11.43,1310269.0,8.3291,8.3656,8.3217,8.3583,1310269.0
2018-05-29 15:40:00,11.43,11.45,11.42,11.45,832175.0,8.3583,8.3729,8.351,8.3729,832175.0
2018-05-29 15:50:00,11.45,11.45,11.43,11.44,2062532.0,8.3729,8.3729,8.3583,8.3656,2062532.0
2018-05-30 09:30:00,11.53,11.57,11.47,11.53,2121399.0,8.4314,8.4607,8.3876,8.4314,2121399.0
2018-05-30 09:40:00,11.52,11.55,11.5,11.55,1297646.0,8.4241,8.4461,8.4095,8.4461,1297646.0
2018-05-30 09:50:00,11.54,11.57,11.53,11.55,1217093.0,8.4387,8.4607,8.4314,8.4461,1217093.0
2018-05-30 10:00:00,11.56,11.58,11.55,11.58,1208524.0,8.4534,8.468,8.4461,8.468,1208524.0
2018-05-30 10:10:00,11.58,11.58,11.51,11.52,1171193.0,8.468,8.468,8.4168,8.4241,1171193.0
2018-05-30 10:20:00,11.53,11.54,11.52,11.54,308555.0,8.4314,8.4387,8.4241,8.4387,308555.0
2018-05-30 10:30:00,11.54,11.54,11.52,11.52,341174.0,8.4387,8.4387,8.4241,8.4241,341174.0
2018-05-30 10:40:00,11.53,11.55,11.51,11.54,576644.0,8.4314,8.4461,8.4168,8.4387,576644.0
2018-05-30 10:50:00,11.54,11.54,11.53,11.54,262136.0,8.4387,8.4387,8.4314,8.4387,262136.0
2018-05-30 11:00:00,11.54,11.56,11.52,11.53,878275.0,8.4387,8.4534,8.4241,8.4314,878275.0
2018-05-30 11:10:00,11.52,11.54,11.52,11.54,222296.0,8.4241,8.4387,8.4241,8.4387,222296.0
2018-05-30 11:20:00,11.54,11.55,11.53,11.55,280158.0,8.4387,8.4461,8.4314,8.4461,280158.0
2018-05-30 11:30:00,11.55,11.58,11.54,11.57,410928.0,8.4461,8.468,8.4387,8.4607,410928.0
2018-05-30 11:40:00,11.57,11.57,11.54,11.55,363299.0,8.4607,8.4607,8.4387,8.4461,363299.0
2018-05-30 11:50:00,11.55,11.57,11.55,11.57,259696.0,8.4461,8.4607,8.4461,8.4607,259696.0
2018-05-30 12:00:00,11.57,11.58,11.57,11.57,257810.0,8.4607,8.468,8.4607,8.4607,257810.0
2018-05-30 12:10:00,11.58,11.58,11.56,11.58,415455.0,8.468,8.468,8.4534,8.468,415455.0
2018-05-30 12:20:00,11.58,11.59,11.57,11.58,427105.0,8.468,8.4753,8.4607,8.468,427105.0
2018-05-30 12:30:00,11.58,11.59,11.56,11.58,426634.0,8.468,8.4753,8.4534,8.468,426634.0
2018-05-30 12:40:00,11.57,11.58,11.56,11.57,242838.0,8.4607,8.468,8.4534,8.4607,242838.0
2018-05-30 12:50:00,11.56,11.58,11.55,11.57,800350.0,8.4534,8.468,8.4461,8.4607,800350.0
2018-05-30 13:00:00,11.57,11.57,11.56,11.57,114644.0,8.4607,8.4607,8.4534,8.4607,114644.0
2018-05-30 13:10:00,11.57,11.59,11.56,11.59,329268.0,8.4607,8.4753,8.4534,8.4753,329268.0
2018-05-30 13:20:00,11.59,11.59,11.57,11.59,360718.0,8.4753,8.4753,8.4607,8.4753,360718.0
2018-05-30 13:30:00,11.59,11.6,11.57,11.58,640027.0,8.4753,8.4826,8.4607,8.468,640027.0
2018-05-30 13:40:00,11.58,11.58,11.57,11.58,121189.0,8.468,8.468,8.4607,8.468,121189.0
2018-05-30 13:50:00,11.58,11.58,11.57,11.57,152757.0,8.468,8.468,8.4607,8.4607,152757.0
2018-05-30 14:00:00,11.58,11.58,11.57,11.58,232864.0,8.468,8.468,8.4607,8.468,232864.0
2018-05-30 14:10:00,11.57,11.59,11.57,11.59,465695.0,8.4607,8.4753,8.4607,8.4753,465695.0
2018-05-30 14:20:00,11.59,11.6,11.58,11.59,403689.0,8.4753,8.4826,8.468,8.4753,403689.0
2018-05-30 14:30:00,11.59,11.6,11.58,11.6,240290.0,8.4753,8.4826,8.468,8.4826,240290.0
2018-05-30 14:40:00,11.6,11.6,11.59,11.6,164325.0,8.4826,8.4826,8.4753,8.4826,164325.0
2018-05-30 14:50:00,11.6,11.6,11.59,11.6,187166.0,8.4826,8.4826,8.4753,8.4826,187166.0
2018-05-30 15:00:00,11.6,11.61,11.59,11.6,1061526.0,8.4826,8.4899,8.4753,8.4826,1061526.0
2018-05-30 15:10:00,11.6,11.6,11.58,11.59,845365.0,8.4826,8.4826,8.468,8.4753,845365.0
2018-05-30 15:20:00,11.59,11.59,11.57,11.58,315440.0,8.4753,8.4753,8.4607,8.468,315440.0
2018-05-30 15:30:00,11.58,11.58,11.56,11.58,542395.0,8.468,8.468,8.4534,8.468,542395.0
2018-05-30 15:40:00,11.58,11.58,11.55,11.57,814652.0,8.468,8.468,8.4461,8.4607,814652.0
2018-05-30 15:50:00,11.57,11.58,11.54,11.56,2264726.0,8.4607,8.468,8.4387,8.4534,2264726.0
2018-05-31 09:30:00,11.65,11.73,11.62,11.69,3870565.0,8.5192,8.5777,8.4973,8.5484,3870565.0
2018-05-31 09:40:00,11.69,11.74,11.59,11.6,2584377.0,8.5484,8.585,8.4753,8.4826,2584377.0
2018-05-31 09:50:00,11.6,11.61,11.57,11.58,1230300.0,8.4826,8.4899,8.4607,8.468,1230300.0
2018-05-31 10:00:00,11.59,11.59,11.49,11.52,2263433.0,8.4753,8.4753,8.4022,8.4241,2263433.0
2018-05-31 10:10:00,11.52,11.58,11.52,11.53,1477207.0,8.4241,8.468,8.4241,8.4314,1477207.0
2018-05-31 10:20:00,11.54,11.54,11.48,11.52,1623362.0,8.4387,8.4387,8.3949,8.4241,1623362.0
2018-05-31 10:30:00,11.53,11.56,11.51,11.55,864427.0,8.4314,8.4534,8.4168,8.4461,864427.0
2018-05-31 10:40:00,11.54,11.57,11.51,11.51,723237.0,8.4387,8.4607,8.4168,8.4168,723237.0
2018-05-31 10:50:00,11.52,11.54,11.48,11.5,1969297.0,8.4241,8.4387,8.3949,8.4095,1969297.0
2018-05-31 11:00:00,11.5,11.52,11.44,11.52,1675092.0,8.4095,8.4241,8.3656,8.4241,1675092.0
2018-05-31 11:10:00,11.52,11.52,11.44,11.44,1602186.0,8.4241,8.4241,8.3656,8.3656,1602186.0
2018-05-31 11:20:00,11.44,11.51,11.44,11.51,1105818.0,8.3656,8.4168,8.3656,8.4168,1105818.0
2018-05-31 11:30:00,11.51,11.51,11.47,11.5,607531.0,8.4168,8.4168,8.3876,8.4095,607531.0
2018-05-31 11:40:00,11.5,11.52,11.49,11.5,1007428.0,8.4095,8.4241,8.4022,8.4095,1007428.0
2018-05-31 11:50:00,11.49,11.51,11.49,11.5,658826.0,8.4022,8.4168,8.4022,8.4095,658826.0
2018-05-31 12:00:00,11.5,11.5,11.46,11.47,391424.0,8.4095,8.4095,8.3802,8.3876,391424.0
2018-05-31 12:10:00,11.46,11.47,11.45,11.46,287535.0,8.3802,8.3876,8.3729,8.3802,287535.0
2018-05-31 12:20:00,11.46,11.46,11.42,11.44,1215471.0,8.3802,8.3802,8.351,8.3656,1215471.0
2018-05-31 12:30:00,11.44,11.45,11.43,11.45,443327.0,8.3656,8.3729,8.3583,8.3729,443327.0
2018-05-31 12:40:00,11.45,11.46,11.44,11.45,297692.0,8.3729,8.3802,8.3656,8.3729,297692.0
2018-05-31 12:50:00,11.46,11.46,11.42,11.45,1496073.0,8.3802,8.3802,8.351,8.3729,1496073.0
2018-05-31 13:00:00,11.45,11.45,11.42,11.43,392575.0,8.3729,8.3729,8.351,8.3583,392575.0
2018-05-31 13:10:00,11.42,11.43,11.41,11.42,441115.0,8.351,8.3583,8.3437,8.351,441115.0
2018-05-31 13:20:00,11.42,11.43,11.41,11.42,724283.0,8.351,8.3583,8.3437,8.351,724283.0
2018-05-31 13:30:00,11.42,11.44,11.41,11.44,433156.0,8.351,8.3656,8.3437,8.3656,433156.0
2018-05-31 13:40:00,11.44,11.44,11.42,11.43,435639.0,8.3656,8.3656,8.351,8.3583,435639.0
2018-05-31 13:50:00,11.43,11.43,11.38,11.4,2275780.0,8.3583,8.3583,8.3217,8.3364,2275780.0
2018-05-31 14:00:00,11.41,11.43,11.36,11.43,2073776.0,8.3437,8.3583,8.3071,8.3583,2073776.0
2018-05-31 14:10:00,11.43,11.45,11.41,11.45,438255.0,8.3583,8.3729,8.3437,8.3729,438255.0
2018-05-31 14:20:00,11.45,11.47,11.44,11.47,812590.0,8.3729,8.3876,8.3656,8.3876,812590.0
2018-05-31 14:30:00,11.47,11.49,11.46,11.46,921863.0,8.3876,8.4022,8.3802,8.3802,921863.0
2018-05-31 14:40:00,11.46,11.49,11.46,11.48,441598.0,8.3802,8.4022,8.3802,8.3949,441598.0
2018-05-31 14:50:00,11.47,11.51,11.47,11.49,692359.0,8.3876,8.4168,8.3876,8.4022,692359.0
2018-05-31 15:00:00,11.5,11.55,11.49,11.54,1277809.0,8.4095,8.4461,8.4022,8.4387,1277809.0
2018-05-31 15:10:00,11.54,11.58,11.53,11.58,1704934.0,8.4387,8.468,8.4314,8.468,1704934.0
2018-05-31 15:20:00,11.57,11.58,11.56,11.58,851742.0,8.4607,8.468,8.4534,8.468,851742.0
2018-05-31 15:30:00,11.58,11.62,11.56,11.62,1851574.0,8.468,8.4973,8.4534,8.4973,1851574.0
2018-05-31 15:40:00,11.62,11.62,11.56,11.59,2905247.0,8.4973,8.4973,8.4534,8.4753,2905247.0
2018-05-31 15:50:00,11.59,11.59,11.55,11.55,5391544.0,8.4753,8.4753,8.4461,8.4461,5391544.0
2018-06-01 09:30:00,11.67,11.7,11.62,11.68,2677291.0,8.5338,8.5558,8.4973,8.5411,2677291.0
2018-06-01 09:40:00,11.68,11.73,11.66,11.72,2114670.0,8.5411,8.5777,8.5265,8.5704,2114670.0
2018-06-01 09:50:00,11.72,11.77,11.71,11.74,3322808.0,8.5704,8.6069,8.5631,8.585,3322808.0
2018-06-01 10:00:00,11.74,11.77,11.72,11.73,1369387.0,8.585,8.6069,8.5704,8.5777,1369387.0
2018-06-01 10:10:00,11.73,11.73,11.7,11.73,1028712.0,8.5777,8.5777,8.5558,8.5777,1028712.0
2018-06-01 10:20:00,11.73,11.75,11.69,11.69,1559168.0,8.5777,8.5923,8.5484,8.5484,1559168.0
2018-06-01 10:30:00,11.69,11.7,11.66,11.69,801899.0,8.5484,8.5558,8.5265,8.5484,801899.0
2018-06-01 10:40:00,11.69,11.7,11.65,11.7,615274.0,8.5484,8.5558,8.5192,8.5558,615274.0
2018-06-01 10:50:00,11.7,11.71,11.69,11.69,835551.0,8.5558,8.5631,8.5484,8.5484,835551.0
2018-06-01 11:00:00,11.7,11.71,11.65,11.66,606275.0,8.5558,8.5631,8.5192,8.5265,606275.0
2018-06-01 11:10:00,11.65,11.68,11.62,11.65,1236000.0,8.5192,8.5411,8.4973,8.5192,1236000.0
2018-06-01 11:20:00,11.65,11.69,11.64,11.66,716574.0,8.5192,8.5484,8.5119,8.5265,716574.0
2018-06-01 11:30:00,11.66,11.68,11.65,11.66,400186.0,8.5265,8.5411,8.5192,8.5265,400186.0
2018-06-01 11:40:00,11.67,11.68,11.63,11.64,612795.0,8.5338,8.5411,8.5046,8.5119,612795.0
2018-06-01 11:50:00,11.64,11.65,11.62,11.63,1586565.0,8.5119,8.5192,8.4973,8.5046,1586565.0
2018-06-01 12:00:00,11.63,11.65,11.62,11.64,229899.0,8.5046,8.5192,8.4973,8.5119,229899.0
2018-06-01 12:10:00,11.64,11.65,11.62,11.63,265501.0,8.5119,8.5192,8.4973,8.5046,265501.0
2018-06-01 12:20:00,11.63,11.63,11.61,11.62,252823.0,8.5046,8.5046,8.4899,8.4973,252823.0
2018-06-01 12:30:00,11.62,11.66,11.61,11.66,514444.0,8.4973,8.5265,8.4899,8.5265,514444.0
2018-06-01 12:40:00,11.66,11.66,11.65,11.66,134727.0,8.5265,8.5265,8.5192,8.5265,134727.0
2018-06-01 12:50:00,11.66,11.68,11.65,11.68,317203.0,8.5265,8.5411,8.5192,8.5411,317203.0
2018-06-01 13:00:00,11.67,11.7,11.67,11.68,547746.0,8.5338,8.5558,8.5338,8.5411,547746.0
2018-06-01 13:10:00,11.69,11.7,11.68,11.7,468154.0,8.5484,8.5558,8.5411,8.5558,468154.0
2018-06-01 13:20:00,11.7,11.72,11.69,11.71,890012.0,8.5558,8.5704,8.5484,8.5631,890012.0
2018-06-01 13:30:00,11.71,11.72,11.68,11.68,579366.0,8.5631,8.5704,8.5411,8.5411,579366.0
2018-06-01 13:40:00,11.68,11.69,11.68,11.69,229861.0,8.5411,8.5484,8.5411,8.5484,229861.0
2018-06-01 13:50:00,11.68,11.71,11.68,11.71,401382.0,8.5411,8.5631,8.5411,8.5631,401382.0
2018-06-01 14:00:00,11.71,11.71,11.68,11.69,345491.0,8.5631,8.5631,8.5411,8.5484,345491.0
2018-06-01 14:10:00,11.69,11.71,11.68,11.71,313502.0,8.5484,8.5631,8.5411,8.5631,313502.0
2018-06-01 14:20:00,11.71,11.72,11.7,11.71,593809.0,8.5631,8.5704,8.5558,8.5631,593809.0
2018-06-01 14:30:00,11.7,11.71,11.69,11.7,222910.0,8.5558,8.5631,8.5484,8.5558,222910.0
2018-06-01 14:40:00,11.7,11.74,11.69,11.72,1720326.0,8.5558,8.585,8.5484,8.5704,1720326.0
2018-06-01 14:50:00,11.72,11.73,11.71,11.72,313466.0,8.5704,8.5777,8.5631,8.5704,313466.0
2018-06-01 15:00:00,11.72,11.73,11.69,11.7,469561.0,8.5704,8.5777,8.5484,8.5558,469561.0
2018-06-01 15:10:00,11.7,11.71,11.69,11.69,469812.0,8.5558,8.5631,8.5484,8.5484,469812.0
2018-06-01 15:20:00,11.7,11.71,11.69,11.71,399852.0,8.5558,8.5631,8.5484,8.5631,399852.0
2018-06-01 15:30:00,11.71,11.71,11.69,11.7,439699.0,8.5631,8.5631,8.5484,8.5558,439699.0
2018-06-01 15:40:00,11.7,11.71,11.69,11.7,825753.0,8.5558,8.5631,8.5484,8.5558,825753.0
2018-06-01 15:50:00,11.71,11.72,11.7,11.7,2205015.0,8.5631,8.5704,8.5558,8.5558,2205015.0
2018-06-04 09:30:00,11.74,11.79,11.71,11.76,2350277.0,8.585,8.6216,8.5631,8.5996,2350277.0
2018-06-04 09:40:00,11.76,11.77,11.71,11.73,1243649.0,8.5996,8.6069,8.5631,8.5777,1243649.0
2018-06-04 09:50:00,11.73,11.74,11.71,11.72,596500.0,8.5777,8.585,8.5631,8.5704,596500.0
2018-06-04 10:00:00,11.73,11.73,11.7,11.73,859453.0,8.5777,8.5777,8.5558,8.5777,859453.0
2018-06-04 10:10:00,11.73,11.78,11.72,11.77,1458385.0,8.5777,8.6143,8.5704,8.6069,1458385.0
2018-06-04 10:20:00,11.77,11.77,11.72,11.72,565591.0,8.6069,8.6069,8.5704,8.5704,565591.0
2018-06-04 10:30:00,11.72,11.74,11.72,11.74,368578.0,8.5704,8.585,8.5704,8.585,368578.0
2018-06-04 10:40:00,11.74,11.75,11.72,11.74,565439.0,8.585,8.5923,8.5704,8.585,565439.0
2018-06-04 10:50:00,11.74,11.75,11.73,11.74,287480.0,8.585,8.5923,8.5777,8.585,287480.0
2018-06-04 11:00:00,11.74,11.76,11.74,11.75,471015.0,8.585,8.5996,8.585,8.5923,471015.0
2018-06-04 11:10:00,11.75,11.75,11.72,11.72,545541.0,8.5923,8.5923,8.5704,8.5704,545541.0
2018-06-04 11:20:00,11.73,11.75,11.72,11.75,340604.0,8.5777,8.5923,8.5704,8.5923,340604.0
2018-06-04 11:30:00,11.75,11.75,11.73,11.73,243366.0,8.5923,8.5923,8.5777,8.5777,243366.0
2018-06-04 11:40:00,11.74,11.76,11.73,11.73,437304.0,8.585,8.5996,8.5777,8.5777,437304.0
2018-06-04 11:50:00,11.73,11.74,11.72,11.74,290634.0,8.5777,8.585,8.5704,8.585,290634.0
2018-06-04 12:00:00,11.73,11.74,11.71,11.73,776079.0,8.5777,8.585,8.5631,8.5777,776079.0
2018-06-04 12:10:00,11.73,11.73,11.72,11.73,192442.0,8.5777,8.5777,8.5704,8.5777,192442.0
2018-06-04 12:20:00,11.73,11.74,11.73,11.74,144651.0,8.5777,8.585,8.5777,8.585,144651.0
2018-06-04 12:30:00,11.73,11.74,11.73,11.74,263113.0,8.5777,8.585,8.5777,8.585,263113.0
2018-06-04 12:40:00,11.74,11.74,11.73,11.74,129715.0,8.585,8.585,8.5777,8.585,129715.0
2018-06-04 12:50:00,11.74,11.74,11.73,11.73,122154.0,8.585,8.585,8.5777,8.5777,122154.0
2018-06-04 13:00:00,11.74,11.75,11.72,11.74,635613.0,8.585,8.5923,8.5704,8.585,635613.0
2018-06-04 13:10:00,11.74,11.75,11.73,11.74,706128.0,8.585,8.5923,8.5777,8.585,706128.0
2018-06-04 13:20:00,11.75,11.75,11.74,11.75,92848.0,8.5923,8.5923,8.585,8.5923,92848.0
2018-06-04 13:30:00,11.74,11.75,11.72,11.73,284839.0,8.585,8.5923,8.5704,8.5777,284839.0
2018-06-04 13:40:00,11.72,11.74,11.72,11.74,204175.0,8.5704,8.585,8.5704,8.585,204175.0
2018-06-04 13:50:00,11.74,11.74,11.73,11.74,122222.0,8.585,8.585,8.5777,8.585,122222.0
2018-06-04 14:00:00,11.74,11.74,11.73,11.74,130999.0,8.585,8.585,8.5777,8.585,130999.0
2018-06-04 14:10:00,11.74,11.75,11.73,11.74,386240.0,8.585,8.5923,8.5777,8.585,386240.0
2018-06-04 14:20:00,11.74,11.74,11.72,11.73,174712.0,8.585,8.585,8.5704,8.5777,174712.0
2018-06-04 14:30:00,11.73,11.73,11.72,11.72,87362.0,8.5777,8.5777,8.5704,8.5704,87362.0
2018-06-04 14:40:00,11.73,11.73,11.72,11.73,162629.0,8.5777,8.5777,8.5704,8.5777,162629.0
2018-06-04 14:50:00,11.73,11.73,11.72,11.73,187389.0,8.5777,8.5777,8.5704,8.5777,187389.0
2018-06-04 15:00:00,11.73,11.74,11.72,11.72,608714.0,8.5777,8.585,8.5704,8.5704,608714.0
2018-06-04 15:10:00,11.73,11.73,11.69,11.71,1156451.0,8.5777,8.5777,8.5484,8.5631,1156451.0
2018-06-04 15:20:00,11.7,11.73,11.7,11.73,769094.0,8.5558,8.5777,8.5558,8.5777,769094.0
2018-06-04 15:30:00,11.72,11.74,11.71,11.74,635105.0,8.5704,8.585,8.5631,8.585,635105.0
2018-06-04 15:40:00,11.74,11.75,11.73,11.74,877509.0,8.585,8.5923,8.5777,8.585,877509.0
2018-06-04 15:50:00,11.74,11.74,11.73,11.74,1471961.0,8.585,8.585,8.5777,8.585,1471961.0
2018-06-05 09:30:00,11.74,11.75,11.72,11.73,1158356.0,8.585,8.5923,8.5704,8.5777,1158356.0
2018-06-05 09:40:00,11.72,11.76,11.72,11.76,495053.0,8.5704,8.5996,8.5704,8.5996,495053.0
2018-06-05 09:50:00,11.75,11.76,11.73,11.75,526681.0,8.5923,8.5996,8.5777,8.5923,526681.0
2018-06-05 10:00:00,11.75,11.77,11.74,11.75,398621.0,8.5923,8.6069,8.585,8.5923,398621.0
2018-06-05 10:10:00,11.76,11.76,11.73,11.76,671232.0,8.5996,8.5996,8.5777,8.5996,671232.0
2018-06-05 10:20:00,11.76,11.76,11.73,11.75,718523.0,8.5996,8.5996,8.5777,8.5923,718523.0
2018-06-05 10:30:00,11.75,11.75,11.73,11.74,260387.0,8.5923,8.5923,8.5777,8.585,260387.0
2018-06-05 10:40:00,11.74,11.74,11.71,11.71,622359.0,8.585,8.585,8.5631,8.5631,622359.0
2018-06-05 10:50:00,11.71,11.74,11.68,11.72,883714.0,8.5631,8.585,8.5411,8.5704,883714.0
2018-06-05 11:00:00,11.73,11.73,11.69,11.71,908107.0,8.5777,8.5777,8.5484,8.5631,908107.0
2018-06-05 11:10:00,11.71,11.74,11.71,11.74,282762.0,8.5631,8.585,8.5631,8.585,282762.0
2018-06-05 11:20:00,11.73,11.76,11.73,11.75,927877.0,8.5777,8.5996,8.5777,8.5923,927877.0
2018-06-05 11:30:00,11.75,11.77,11.74,11.77,529153.0,8.5923,8.6069,8.585,8.6069,529153.0
2018-06-05 11:40:00,11.77,11.77,11.75,11.77,1137213.0,8.6069,8.6069,8.5923,8.6069,1137213.0
2018-06-05 11:50:00,11.77,11.77,11.76,11.77,196048.0,8.6069,8.6069,8.5996,8.6069,196048.0
2018-06-05 12:00:00,11.77,11.78,11.76,11.78,462323.0,8.6069,8.6143,8.5996,8.6143,462323.0
2018-06-05 12:10:00,11.78,11.8,11.77,11.8,578992.0,8.6143,8.6289,8.6069,8.6289,578992.0
2018-06-05 12:20:00,11.8,11.8,11.78,11.79,460152.0,8.6289,8.6289,8.6143,8.6216,460152.0
2018-06-05 12:30:00,11.79,11.8,11.79,11.8,168383.0,8.6216,8.6289,8.6216,8.6289,168383.0
2018-06-05 12:40:00,11.79,11.82,11.79,11.8,527114.0,8.6216,8.6435,8.6216,8.6289,527114.0
2018-06-05 12:50:00,11.8,11.81,11.79,11.79,313031.0,8.6289,8.6362,8.6216,8.6216,313031.0
2018-06-05 13:00:00,11.79,11.82,11.79,11.82,440826.0,8.6216,8.6435,8.6216,8.6435,440826.0
2018-06-05 13:10:00,11.82,11.84,11.81,11.83,659519.0,8.6435,8.6581,8.6362,8.6508,659519.0
2018-06-05 13:20:00,11.83,11.83,11.82,11.82,362444.0,8.6508,8.6508,8.6435,8.6435,362444.0
2018-06-05 13:30:00,11.83,11.83,11.81,11.83,718753.0,8.6508,8.6508,8.6362,8.6508,718753.0
2018-06-05 13:40:00,11.83,11.84,11.81,11.84,1475489.0,8.6508,8.6581,8.6362,8.6581,1475489.0
2018-06-05 13:50:00,11.84,11.85,11.82,11.84,875009.0,8.6581,8.6654,8.6435,8.6581,875009.0
2018-06-05 14:00:00,11.84,11.85,11.82,11.84,566014.0,8.6581,8.6654,8.6435,8.6581,566014.0
2018-06-05 14:10:00,11.84,11.86,11.83,11.85,1195832.0,8.6581,8.6728,8.6508,8.6654,1195832.0
2018-06-05 14:20:00,11.85,11.85,11.84,11.85,252474.0,8.6654,8.6654,8.6581,8.6654,252474.0
2018-06-05 14:30:00,11.85,11.86,11.84,11.85,668695.0,8.6654,8.6728,8.6581,8.6654,668695.0
2018-06-05 14:40:00,11.85,11.85,11.84,11.85,345833.0,8.6654,8.6654,8.6581,8.6654,345833.0
2018-06-05 14:50:00,11.85,11.87,11.84,11.86,617097.0,8.6654,8.6801,8.6581,8.6728,617097.0
2018-06-05 15:00:00,11.86,11.86,11.84,11.85,456976.0,8.6728,8.6728,8.6581,8.6654,456976.0
2018-06-05 15:10:00,11.85,11.86,11.83,11.85,1076500.0,8.6654,8.6728,8.6508,8.6654,1076500.0
2018-06-05 15:20:00,11.85,11.86,11.84,11.85,704501.0,8.6654,8.6728,8.6581,8.6654,704501.0
2018-06-05 15:30:00,11.85,11.85,11.84,11.84,721826.0,8.6654,8.6654,8.6581,8.6581,721826.0
2018-06-05 15:40:00,11.85,11.86,11.83,11.85,1712874.0,8.6654,8.6728,8.6508,8.6654,1712874.0
2018-06-05 15:50:00,11.85,11.85,11.83,11.84,2421167.0,8.6654,8.6654,8.6508,8.6581,2421167.0
2018-06-06 09:30:00,11.87,11.92,11.86,11.87,2023288.0,8.6801,8.7166,8.6728,8.6801,2023288.0
2018-06-06 09:40:00,11.88,11.9,11.84,11.87,1168477.0,8.6874,8.702,8.6581,8.6801,1168477.0
2018-06-06 09:50:00,11.87,11.88,11.86,11.88,630565.0,8.6801,8.6874,8.6728,8.6874,630565.0
2018-06-06 10:00:00,11.88,11.88,11.85,11.87,512436.0,8.6874,8.6874,8.6654,8.6801,512436.0
2018-06-06 10:10:00,11.87,11.87,11.82,11.82,873554.0,8.6801,8.6801,8.6435,8.6435,873554.0
2018-06-06 10:20:00,11.83,11.86,11.82,11.85,561709.0,8.6508,8.6728,8.6435,8.6654,561709.0
2018-06-06 10:30:00,11.85,11.88,11.84,11.86,515381.0,8.6654,8.6874,8.6581,8.6728,515381.0
2018-06-06 10:40:00,11.87,11.87,11.84,11.85,717430.0,8.6801,8.6801,8.6581,8.6654,717430.0
2018-06-06 10:50:00,11.85,11.88,11.84,11.87,586959.0,8.6654,8.6874,8.6581,8.6801,586959.0
2018-06-06 11:00:00,11.87,11.9,11.86,11.88,2097366.0,8.6801,8.702,8.6728,8.6874,2097366.0
2018-06-06 11:10:00,11.88,11.9,11.87,11.9,1282322.0,8.6874,8.702,8.6801,8.702,1282322.0
2018-06-06 11:20:00,11.9,11.9,11.89,11.9,186680.0,8.702,8.702,8.6947,8.702,186680.0
2018-06-06 11:30:00,11.9,11.91,11.89,11.91,485489.0,8.702,8.7093,8.6947,8.7093,485489.0
2018-06-06 11:40:00,11.91,11.92,11.9,11.91,568341.0,8.7093,8.7166,8.702,8.7093,568341.0
2018-06-06 11:50:00,11.91,11.92,11.89,11.91,633533.0,8.7093,8.7166,8.6947,8.7093,633533.0
2018-06-06 12:00:00,11.91,11.91,11.89,11.91,773753.0,8.7093,8.7093,8.6947,8.7093,773753.0
2018-06-06 12:10:00,11.9,11.94,11.9,11.94,710493.0,8.702,8.7313,8.702,8.7313,710493.0
2018-06-06 12:20:00,11.94,11.95,11.93,11.95,334465.0,8.7313,8.7386,8.7239,8.7386,334465.0
2018-06-06 12:30:00,11.95,11.95,11.93,11.94,484481.0,8.7386,8.7386,8.7239,8.7313,484481.0
2018-06-06 12:40:00,11.94,11.94,11.93,11.94,171656.0,8.7313,8.7313,8.7239,8.7313,171656.0
2018-06-06 12:50:00,11.94,11.95,11.93,11.95,283200.0,8.7313,8.7386,8.7239,8.7386,283200.0
2018-06-06 13:00:00,11.95,11.96,11.94,11.96,507350.0,8.7386,8.7459,8.7313,8.7459,507350.0
2018-06-06 13:10:00,11.96,11.96,11.95,11.96,202422.0,8.7459,8.7459,8.7386,8.7459,202422.0
2018-06-06 13:20:00,11.96,11.98,11.95,11.97,744265.0,8.7459,8.7605,8.7386,8.7532,744265.0
2018-06-06 13:30:00,11.97,11.98,11.96,11.98,608127.0,8.7532,8.7605,8.7459,8.7605,608127.0
2018-06-06 13:40:00,11.98,11.98,11.96,11.98,518592.0,8.7605,8.7605,8.7459,8.7605,518592.0
2018-06-06 13:50:00,11.97,11.98,11.96,11.96,271236.0,8.7532,8.7605,8.7459,8.7459,271236.0
2018-06-06 14:00:00,11.96,11.97,11.96,11.96,174351.0,8.7459,8.7532,8.7459,8.7459,174351.0
2018-06-06 14:10:00,11.96,11.97,11.96,11.96,182617.0,8.7459,8.7532,8.7459,8.7459,182617.0
2018-06-06 14:20:00,11.96,11.97,11.96,11.96,211943.0,8.7459,8.7532,8.7459,8.7459,211943.0
2018-06-06 14:30:00,11.97,11.98,11.96,11.98,348687.0,8.7532,8.7605,8.7459,8.7605,348687.0
2018-06-06 14:40:00,11.98,11.99,11.97,11.99,687161.0,8.7605,8.7678,8.7532,8.7678,687161.0
2018-06-06 14:50:00,11.99,12.0,11.97,11.99,1452252.0,8.7678,8.7751,8.7532,8.7678,1452252.0
2018-06-06 15:00:00,11.99,12.0,11.97,11.97,1170046.0,8.7678,8.7751,8.7532,8.7532,1170046.0
2018-06-06 15:10:00,11.98,11.98,11.97,11.98,344577.0,8.7605,8.7605,8.7532,8.7605,344577.0
2018-06-06 15:20:00,11.98,11.98,11.97,11.97,288768.0,8.7605,8.7605,8.7532,8.7532,288768.0
2018-06-06 15:30:00,11.97,11.98,11.96,11.96,846228.0,8.7532,8.7605,8.7459,8.7459,846228.0
2018-06-06 15:40:00,11.96,11.98,11.95,11.96,950428.0,8.7459,8.7605,8.7386,8.7459,950428.0
2018-06-06 15:50:00,11.96,11.97,11.94,11.96,2084634.0,8.7459,8.7532,8.7313,8.7459,2084634.0
2018-06-07 09:30:00,11.97,12.0,11.96,11.99,864015.0,8.7532,8.7751,8.7459,8.7678,864015.0
2018-06-07 09:40:00,11.99,12.05,11.98,12.05,2120810.0,8.7678,8.8117,8.7605,8.8117,2120810.0
2018-06-07 09:50:00,12.05,12.07,12.04,12.07,1046657.0,8.8117,8.8263,8.8044,8.8263,1046657.0
2018-06-07 10:00:00,12.07,12.09,12.06,12.07,1274160.0,8.8263,8.8409,8.819,8.8263,1274160.0
2018-06-07 10:10:00,12.08,12.1,12.07,12.07,1052312.0,8.8336,8.8483,8.8263,8.8263,1052312.0
2018-06-07 10:20:00,12.08,12.11,12.07,12.1,1178694.0,8.8336,8.8556,8.8263,8.8483,1178694.0
2018-06-07 10:30:00,12.11,12.12,12.09,12.1,1443111.0,8.8556,8.8629,8.8409,8.8483,1443111.0
2018-06-07 10:40:00,12.1,12.14,12.09,12.13,1636623.0,8.8483,8.8775,8.8409,8.8702,1636623.0
2018-06-07 10:50:00,12.13,12.13,12.1,12.1,981999.0,8.8702,8.8702,8.8483,8.8483,981999.0
2018-06-07 11:00:00,12.1,12.13,12.1,12.12,641571.0,8.8483,8.8702,8.8483,8.8629,641571.0
2018-06-07 11:10:00,12.13,12.15,12.11,12.12,1154910.0,8.8702,8.8848,8.8556,8.8629,1154910.0
2018-06-07 11:20:00,12.12,12.13,12.1,12.12,853539.0,8.8629,8.8702,8.8483,8.8629,853539.0
2018-06-07 11:30:00,12.13,12.13,12.11,12.12,236557.0,8.8702,8.8702,8.8556,8.8629,236557.0
2018-06-07 11:40:00,12.12,12.13,12.1,12.11,499073.0,8.8629,8.8702,8.8483,8.8556,499073.0
2018-06-07 11:50:00,12.11,12.11,12.08,12.09,504970.0,8.8556,8.8556,8.8336,8.8409,504970.0
2018-06-07 12:00:00,12.1,12.11,12.08,12.09,427965.0,8.8483,8.8556,8.8336,8.8409,427965.0
2018-06-07 12:10:00,12.1,12.12,12.09,12.11,539768.0,8.8483,8.8629,8.8409,8.8556,539768.0
2018-06-07 12:20:00,12.11,12.12,12.1,12.11,297529.0,8.8556,8.8629,8.8483,8.8556,297529.0
2018-06-07 12:30:00,12.1,12.11,12.07,12.08,423119.0,8.8483,8.8556,8.8263,8.8336,423119.0
2018-06-07 12:40:00,12.07,12.08,12.02,12.03,900831.0,8.8263,8.8336,8.7898,8.7971,900831.0
2018-06-07 12:50:00,12.03,12.05,12.02,12.04,860911.0,8.7971,8.8117,8.7898,8.8044,860911.0
2018-06-07 13:00:00,12.04,12.05,12.04,12.04,144795.0,8.8044,8.8117,8.8044,8.8044,144795.0
2018-06-07 13:10:00,12.04,12.06,12.03,12.04,1265753.0,8.8044,8.819,8.7971,8.8044,1265753.0
2018-06-07 13:20:00,12.04,12.06,12.02,12.03,469743.0,8.8044,8.819,8.7898,8.7971,469743.0
2018-06-07 13:30:00,12.03,12.04,12.01,12.01,443845.0,8.7971,8.8044,8.7824,8.7824,443845.0
2018-06-07 13:40:00,12.01,12.02,12.01,12.01,487491.0,8.7824,8.7898,8.7824,8.7824,487491.0
2018-06-07 13:50:00,12.02,12.02,11.99,11.99,443820.0,8.7898,8.7898,8.7678,8.7678,443820.0
2018-06-07 14:00:00,12.0,12.03,11.99,12.03,612963.0,8.7751,8.7971,8.7678,8.7971,612963.0
2018-06-07 14:10:00,12.03,12.04,12.01,12.03,513838.0,8.7971,8.8044,8.7824,8.7971,513838.0
2018-06-07 14:20:00,12.02,12.03,12.01,12.02,377926.0,8.7898,8.7971,8.7824,8.7898,377926.0
2018-06-07 14:30:00,12.02,12.02,12.0,12.01,412887.0,8.7898,8.7898,8.7751,8.7824,412887.0
2018-06-07 14:40:00,12.0,12.01,12.0,12.0,506808.0,8.7751,8.7824,8.7751,8.7751,506808.0
2018-06-07 14:50:00,12.01,12.02,12.0,12.02,368648.0,8.7824,8.7898,8.7751,8.7898,368648.0
2018-06-07 15:00:00,12.02,12.03,12.01,12.03,581947.0,8.7898,8.7971,8.7824,8.7971,581947.0
2018-06-07 15:10:00,12.03,12.04,12.02,12.04,493063.0,8.7971,8.8044,8.7898,8.8044,493063.0
2018-06-07 15:20:00,12.04,12.05,12.02,12.02,985898.0,8.8044,8.8117,8.7898,8.7898,985898.0
2018-06-07 15:30:00,12.03,12.04,12.02,12.04,477238.0,8.7971,8.8044,8.7898,8.8044,477238.0
2018-06-07 15:40:00,12.03,12.04,12.01,12.01,930242.0,8.7971,8.8044,8.7824,8.7824,930242.0
2018-06-07 15:50:00,12.02,12.04,12.0,12.03,2907604.0,8.7898,8.8044,8.7751,8.7971,2907604.0
2018-06-08 09:30:00,12.04,12.68,12.0,12.07,1292841.0,8.8044,9.2724,8.7751,8.8263,1292841.0
2018-06-08 09:40:00,12.07,12.08,12.06,12.07,752349.0,8.8263,8.8336,8.819,8.8263,752349.0
2018-06-08 09:50:00,12.08,12.12,12.07,12.12,1275004.0,8.8336,8.8629,8.8263,8.8629,1275004.0
2018-06-08 10:00:00,12.11,12.12,12.07,12.09,540486.0,8.8556,8.8629,8.8263,8.8409,540486.0
2018-06-08 10:10:00,12.09,12.1,12.07,12.09,1764959.0,8.8409,8.8483,8.8263,8.8409,1764959.0
2018-06-08 10:20:00,12.09,12.1,12.08,12.1,1895112.0,8.8409,8.8483,8.8336,8.8483,1895112.0
2018-06-08 10:30:00,12.09,12.12,12.09,12.11,791847.0,8.8409,8.8629,8.8409,8.8556,791847.0
2018-06-08 10:40:00,12.11,12.11,12.08,12.09,360667.0,8.8556,8.8556,8.8336,8.8409,360667.0
2018-06-08 10:50:00,12.1,12.11,12.09,12.11,943369.0,8.8483,8.8556,8.8409,8.8556,943369.0
2018-06-08 11:00:00,12.1,12.11,12.07,12.1,994323.0,8.8483,8.8556,8.8263,8.8483,994323.0
2018-06-08 11:10:00,12.1,12.1,12.06,12.07,728013.0,8.8483,8.8483,8.819,8.8263,728013.0
2018-06-08 11:20:00,12.07,12.08,12.05,12.07,578744.0,8.8263,8.8336,8.8117,8.8263,578744.0
2018-06-08 11:30:00,12.07,12.08,12.06,12.08,316836.0,8.8263,8.8336,8.819,8.8336,316836.0
2018-06-08 11:40:00,12.08,12.09,12.06,12.07,555280.0,8.8336,8.8409,8.819,8.8263,555280.0
2018-06-08 11:50:00,12.07,12.09,12.06,12.08,434713.0,8.8263,8.8409,8.819,8.8336,434713.0
2018-06-08 12:00:00,12.08,12.09,12.07,12.08,330430.0,8.8336,8.8409,8.8263,8.8336,330430.0
2018-06-08 12:10:00,12.08,12.1,12.07,12.1,354654.0,8.8336,8.8483,8.8263,8.8483,354654.0
2018-06-08 12:20:00,12.1,12.12,12.09,12.12,324978.0,8.8483,8.8629,8.8409,8.8629,324978.0
2018-06-08 12:30:00,12.12,12.12,12.1,12.11,293342.0,8.8629,8.8629,8.8483,8.8556,293342.0
2018-06-08 12:40:00,12.1,12.11,12.1,12.11,142948.0,8.8483,8.8556,8.8483,8.8556,142948.0
2018-06-08 12:50:00,12.11,12.11,12.1,12.11,165534.0,8.8556,8.8556,8.8483,8.8556,165534.0
2018-06-08 13:00:00,12.1,12.11,12.09,12.1,349967.0,8.8483,8.8556,8.8409,8.8483,349967.0
2018-06-08 13:10:00,12.09,12.11,12.09,12.11,295734.0,8.8409,8.8556,8.8409,8.8556,295734.0
2018-06-08 13:20:00,12.11,12.11,12.1,12.11,153134.0,8.8556,8.8556,8.8483,8.8556,153134.0
2018-06-08 13:30:00,12.11,12.12,12.1,12.12,299797.0,8.8556,8.8629,8.8483,8.8629,299797.0
2018-06-08 13:40:00,12.12,12.12,12.1,12.11,282688.0,8.8629,8.8629,8.8483,8.8556,282688.0
2018-06-08 13:50:00,12.11,12.11,12.07,12.08,538883.0,8.8556,8.8556,8.8263,8.8336,538883.0
2018-06-08 14:00:00,12.09,12.11,12.08,12.11,417883.0,8.8409,8.8556,8.8336,8.8556,417883.0
2018-06-08 14:10:00,12.1,12.12,12.1,12.12,188831.0,8.8483,8.8629,8.8483,8.8629,188831.0
2018-06-08 14:20:00,12.12,12.12,12.09,12.1,660287.0,8.8629,8.8629,8.8409,8.8483,660287.0
2018-06-08 14:30:00,12.1,12.1,12.09,12.1,103924.0,8.8483,8.8483,8.8409,8.8483,103924.0
2018-06-08 14:40:00,12.1,12.11,12.09,12.1,278106.0,8.8483,8.8556,8.8409,8.8483,278106.0
2018-06-08 14:50:00,12.11,12.11,12.1,12.11,170765.0,8.8556,8.8556,8.8483,8.8556,170765.0
2018-06-08 15:00:00,12.11,12.11,12.1,12.11,200256.0,8.8556,8.8556,8.8483,8.8556,200256.0
2018-06-08 15:10:00,12.11,12.11,12.08,12.08,547690.0,8.8556,8.8556,8.8336,8.8336,547690.0
2018-06-08 15:20:00,12.08,12.1,12.08,12.1,287495.0,8.8336,8.8483,8.8336,8.8483,287495.0
2018-06-08 15:30:00,12.1,12.11,12.09,12.11,295540.0,8.8483,8.8556,8.8409,8.8556,295540.0
2018-06-08 15:40:00,12.11,12.11,12.09,12.1,969813.0,8.8556,8.8556,8.8409,8.8483,969813.0
2018-06-08 15:50:00,12.1,12.1,12.09,12.1,2157250.0,8.8483,8.8483,8.8409,8.8483,2157250.0
2018-06-11 09:30:00,12.1,12.13,12.04,12.12,1340591.0,8.8483,8.8702,8.8044,8.8629,1340591.0
2018-06-11 09:40:00,12.12,12.13,12.09,12.12,415545.0,8.8629,8.8702,8.8409,8.8629,415545.0
2018-06-11 09:50:00,12.11,12.12,12.1,12.11,380313.0,8.8556,8.8629,8.8483,8.8556,380313.0
2018-06-11 10:00:00,12.11,12.12,12.1,12.12,601700.0,8.8556,8.8629,8.8483,8.8629,601700.0
2018-06-11 10:10:00,12.11,12.14,12.11,12.13,468442.0,8.8556,8.8775,8.8556,8.8702,468442.0
2018-06-11 10:20:00,12.13,12.15,12.13,12.14,403425.0,8.8702,8.8848,8.8702,8.8775,403425.0
2018-06-11 10:30:00,12.15,12.15,12.13,12.13,392367.0,8.8848,8.8848,8.8702,8.8702,392367.0
2018-06-11 10:40:00,12.13,12.14,12.11,12.11,467721.0,8.8702,8.8775,8.8556,8.8556,467721.0
2018-06-11 10:50:00,12.11,12.14,12.11,12.12,1299186.0,8.8556,8.8775,8.8556,8.8629,1299186.0
2018-06-11 11:00:00,12.13,12.13,12.1,12.1,435614.0,8.8702,8.8702,8.8483,8.8483,435614.0
2018-06-11 11:10:00,12.11,12.11,12.08,12.09,593777.0,8.8556,8.8556,8.8336,8.8409,593777.0
2018-06-11 11:20:00,12.1,12.11,12.07,12.11,1060367.0,8.8483,8.8556,8.8263,8.8556,1060367.0
2018-06-11 11:30:00,12.11,12.12,12.09,12.11,658875.0,8.8556,8.8629,8.8409,8.8556,658875.0
2018-06-11 11:40:00,12.1,12.12,12.09,12.1,598898.0,8.8483,8.8629,8.8409,8.8483,598898.0
2018-06-11 11:50:00,12.1,12.13,12.1,12.13,507502.0,8.8483,8.8702,8.8483,8.8702,507502.0
2018-06-11 12:00:00,12.13,12.13,12.11,12.11,416485.0,8.8702,8.8702,8.8556,8.8556,416485.0
2018-06-11 12:10:00,12.11,12.13,12.1,12.13,674604.0,8.8556,8.8702,8.8483,8.8702,674604.0
2018-06-11 12:20:00,12.13,12.13,12.12,12.12,148538.0,8.8702,8.8702,8.8629,8.8629,148538.0
2018-06-11 12:30:00,12.13,12.13,12.11,12.12,385121.0,8.8702,8.8702,8.8556,8.8629,385121.0
2018-06-11 12:40:00,12.12,12.12,12.1,12.1,386326.0,8.8629,8.8629,8.8483,8.8483,386326.0
2018-06-11 12:50:00,12.11,12.11,12.1,12.1,261182.0,8.8556,8.8556,8.8483,8.8483,261182.0
2018-06-11 13:00:00,12.11,12.11,12.1,12.1,267149.0,8.8556,8.8556,8.8483,8.8483,267149.0
2018-06-11 13:10:00,12.11,12.11,12.08,12.1,723315.0,8.8556,8.8556,8.8336,8.8483,723315.0
2018-06-11 13:20:00,12.1,12.1,12.09,12.1,249529.0,8.8483,8.8483,8.8409,8.8483,249529.0
2018-06-11 13:30:00,12.09,12.1,12.09,12.09,274381.0,8.8409,8.8483,8.8409,8.8409,274381.0
2018-06-11 13:40:00,12.1,12.1,12.08,12.08,425983.0,8.8483,8.8483,8.8336,8.8336,425983.0
2018-06-11 13:50:00,12.08,12.09,12.05,12.07,748240.0,8.8336,8.8409,8.8117,8.8263,748240.0
2018-06-11 14:00:00,12.07,12.08,12.05,12.05,888550.0,8.8263,8.8336,8.8117,8.8117,888550.0
2018-06-11 14:10:00,12.05,12.06,12.04,12.06,460529.0,8.8117,8.819,8.8044,8.819,460529.0
2018-06-11 14:20:00,12.05,12.06,12.05,12.05,192358.0,8.8117,8.819,8.8117,8.8117,192358.0
2018-06-11 14:30:00,12.05,12.06,12.04,12.05,626081.0,8.8117,8.819,8.8044,8.8117,626081.0
2018-06-11 14:40:00,12.04,12.05,12.02,12.03,965236.0,8.8044,8.8117,8.7898,8.7971,965236.0
2018-06-11 14:50:00,12.03,12.06,12.02,12.05,1101976.0,8.7971,8.819,8.7898,8.8117,1101976.0
2018-06-11 15:00:00,12.06,12.06,12.04,12.06,486668.0,8.819,8.819,8.8044,8.819,486668.0
2018-06-11 15:10:00,12.05,12.06,12.04,12.04,413515.0,8.8117,8.819,8.8044,8.8044,413515.0
2018-06-11 15:20:00,12.04,12.05,12.03,12.04,477136.0,8.8044,8.8117,8.7971,8.8044,477136.0
2018-06-11 15:30:00,12.04,12.06,12.03,12.06,623541.0,8.8044,8.819,8.7971,8.819,623541.0
2018-06-11 15:40:00,12.05,12.08,12.05,12.06,2622925.0,8.8117,8.8336,8.8117,8.819,2622925.0
2018-06-11 15:50:00,12.06,12.07,12.03,12.04,2403698.0,8.819,8.8263,8.7971,8.8044,2403698.0
2018-06-12 09:30:00,12.07,12.12,12.06,12.07,1314181.0,8.8263,8.8629,8.819,8.8263,1314181.0
2018-06-12 09:40:00,12.07,12.09,12.03,12.08,1327179.0,8.8263,8.8409,8.7971,8.8336,1327179.0
2018-06-12 09:50:00,12.07,12.08,12.05,12.05,955320.0,8.8263,8.8336,8.8117,8.8117,955320.0
2018-06-12 10:00:00,12.05,12.11,12.05,12.11,726344.0,8.8117,8.8556,8.8117,8.8556,726344.0
2018-06-12 10:10:00,12.11,12.11,12.09,12.11,1449482.0,8.8556,8.8556,8.8409,8.8556,1449482.0
2018-06-12 10:20:00,12.11,12.13,12.09,12.12,1473413.0,8.8556,8.8702,8.8409,8.8629,1473413.0
2018-06-12 10:30:00,12.12,12.14,12.11,12.13,935808.0,8.8629,8.8775,8.8556,8.8702,935808.0
2018-06-12 10:40:00,12.13,12.15,12.12,12.13,1974812.0,8.8702,8.8848,8.8629,8.8702,1974812.0
2018-06-12 10:50:00,12.13,12.13,12.09,12.12,850693.0,8.8702,8.8702,8.8409,8.8629,850693.0
2018-06-12 11:00:00,12.12,12.14,12.1,12.11,822350.0,8.8629,8.8775,8.8483,8.8556,822350.0
2018-06-12 11:10:00,12.11,12.12,12.08,12.1,814748.0,8.8556,8.8629,8.8336,8.8483,814748.0
2018-06-12 11:20:00,12.09,12.11,12.07,12.09,1908568.0,8.8409,8.8556,8.8263,8.8409,1908568.0
2018-06-12 11:30:00,12.09,12.11,12.07,12.11,1218048.0,8.8409,8.8556,8.8263,8.8556,1218048.0
2018-06-12 11:40:00,12.11,12.12,12.09,12.1,821464.0,8.8556,8.8629,8.8409,8.8483,821464.0
2018-06-12 11:50:00,12.1,12.11,12.09,12.1,422925.0,8.8483,8.8556,8.8409,8.8483,422925.0
2018-06-12 12:00:00,12.1,12.11,12.09,12.1,480634.0,8.8483,8.8556,8.8409,8.8483,480634.0
2018-06-12 12:10:00,12.1,12.11,12.09,12.11,352804.0,8.8483,8.8556,8.8409,8.8556,352804.0
2018-06-12 12:20:00,12.11,12.11,12.1,12.11,227596.0,8.8556,8.8556,8.8483,8.8556,227596.0
2018-06-12 12:30:00,12.11,12.11,12.1,12.11,297115.0,8.8556,8.8556,8.8483,8.8556,297115.0
2018-06-12 12:40:00,12.11,12.12,12.1,12.12,294363.0,8.8556,8.8629,8.8483,8.8629,294363.0
2018-06-12 12:50:00,12.12,12.13,12.11,12.13,274699.0,8.8629,8.8702,8.8556,8.8702,274699.0
2018-06-12 13:00:00,12.13,12.13,12.11,12.12,565325.0,8.8702,8.8702,8.8556,8.8629,565325.0
2018-06-12 13:10:00,12.11,12.12,12.1,12.12,814326.0,8.8556,8.8629,8.8483,8.8629,814326.0
2018-06-12 13:20:00,12.12,12.12,12.1,12.11,857020.0,8.8629,8.8629,8.8483,8.8556,857020.0
2018-06-12 13:30:00,12.1,12.11,12.08,12.09,590743.0,8.8483,8.8556,8.8336,8.8409,590743.0
2018-06-12 13:40:00,12.09,12.09,12.07,12.09,770391.0,8.8409,8.8409,8.8263,8.8409,770391.0
2018-06-12 13:50:00,12.09,12.09,12.07,12.07,500835.0,8.8409,8.8409,8.8263,8.8263,500835.0
2018-06-12 14:00:00,12.08,12.08,12.07,12.08,262754.0,8.8336,8.8336,8.8263,8.8336,262754.0
2018-06-12 14:10:00,12.08,12.09,12.07,12.08,572855.0,8.8336,8.8409,8.8263,8.8336,572855.0
2018-06-12 14:20:00,12.08,12.09,12.07,12.08,664002.0,8.8336,8.8409,8.8263,8.8336,664002.0
2018-06-12 14:30:00,12.08,12.08,12.06,12.07,762063.0,8.8336,8.8336,8.819,8.8263,762063.0
2018-06-12 14:40:00,12.07,12.08,12.06,12.07,377427.0,8.8263,8.8336,8.819,8.8263,377427.0
2018-06-12 14:50:00,12.07,12.08,12.06,12.08,431439.0,8.8263,8.8336,8.819,8.8336,431439.0
2018-06-12 15:00:00,12.08,12.13,12.07,12.11,2230226.0,8.8336,8.8702,8.8263,8.8556,2230226.0
2018-06-12 15:10:00,12.11,12.11,12.08,12.1,545435.0,8.8556,8.8556,8.8336,8.8483,545435.0
2018-06-12 15:20:00,12.1,12.11,12.09,12.11,784898.0,8.8483,8.8556,8.8409,8.8556,784898.0
2018-06-12 15:30:00,12.11,12.12,12.06,12.11,2113049.0,8.8556,8.8629,8.819,8.8556,2113049.0
2018-06-12 15:40:00,12.11,12.12,12.09,12.11,1224550.0,8.8556,8.8629,8.8409,8.8556,1224550.0
2018-06-12 15:50:00,12.11,12.12,12.08,12.11,7190855.0,8.8556,8.8629,8.8336,8.8556,7190855.0
2018-06-13 09:30:00,12.1,12.1,12.06,12.07,742081.0,8.8483,8.8483,8.819,8.8263,742081.0
2018-06-13 09:40:00,12.07,12.07,12.01,12.04,963323.0,8.8263,8.8263,8.7824,8.8044,963323.0
2018-06-13 09:50:00,12.04,12.05,12.03,12.03,774520.0,8.8044,8.8117,8.7971,8.7971,774520.0
2018-06-13 10:00:00,12.03,12.05,12.02,12.03,678794.0,8.7971,8.8117,8.7898,8.7971,678794.0
2018-06-13 10:10:00,12.03,12.04,12.0,12.02,888785.0,8.7971,8.8044,8.7751,8.7898,888785.0
2018-06-13 10:20:00,12.02,12.03,12.01,12.02,444663.0,8.7898,8.7971,8.7824,8.7898,444663.0
2018-06-13 10:30:00,12.03,12.04,12.02,12.03,376523.0,8.7971,8.8044,8.7898,8.7971,376523.0
2018-06-13 10:40:00,12.03,12.04,12.02,12.03,363291.0,8.7971,8.8044,8.7898,8.7971,363291.0
2018-06-13 10:50:00,12.03,12.04,12.02,12.04,143579.0,8.7971,8.8044,8.7898,8.8044,143579.0
2018-06-13 11:00:00,12.04,12.08,12.03,12.05,2967817.0,8.8044,8.8336,8.7971,8.8117,2967817.0
2018-06-13 11:10:00,12.05,12.07,12.05,12.07,426533.0,8.8117,8.8263,8.8117,8.8263,426533.0
2018-06-13 11:20:00,12.07,12.07,12.05,12.06,476397.0,8.8263,8.8263,8.8117,8.819,476397.0
2018-06-13 11:30:00,12.06,12.08,12.05,12.06,462851.0,8.819,8.8336,8.8117,8.819,462851.0
2018-06-13 11:40:00,12.06,12.08,12.05,12.06,414321.0,8.819,8.8336,8.8117,8.819,414321.0
2018-06-13 11:50:00,12.06,12.07,12.06,12.07,209215.0,8.819,8.8263,8.819,8.8263,209215.0
2018-06-13 12:00:00,12.07,12.07,12.06,12.07,223490.0,8.8263,8.8263,8.819,8.8263,223490.0
2018-06-13 12:10:00,12.07,12.08,12.06,12.07,277041.0,8.8263,8.8336,8.819,8.8263,277041.0
2018-06-13 12:20:00,12.06,12.07,12.06,12.06,118641.0,8.819,8.8263,8.819,8.819,118641.0
2018-06-13 12:30:00,12.07,12.07,12.06,12.07,80847.0,8.8263,8.8263,8.819,8.8263,80847.0
2018-06-13 12:40:00,12.06,12.07,12.06,12.07,278284.0,8.819,8.8263,8.819,8.8263,278284.0
2018-06-13 12:50:00,12.07,12.07,12.05,12.05,231212.0,8.8263,8.8263,8.8117,8.8117,231212.0
2018-06-13 13:00:00,12.05,12.06,12.04,12.06,452105.0,8.8117,8.819,8.8044,8.819,452105.0
2018-06-13 13:10:00,12.05,12.06,12.03,12.03,302849.0,8.8117,8.819,8.7971,8.7971,302849.0
2018-06-13 13:20:00,12.03,12.04,12.03,12.03,125604.0,8.7971,8.8044,8.7971,8.7971,125604.0
2018-06-13 13:30:00,12.04,12.05,12.03,12.04,290743.0,8.8044,8.8117,8.7971,8.8044,290743.0
2018-06-13 13:40:00,12.04,12.04,12.03,12.04,157781.0,8.8044,8.8044,8.7971,8.8044,157781.0
2018-06-13 13:50:00,12.04,12.06,12.03,12.05,576146.0,8.8044,8.819,8.7971,8.8117,576146.0
2018-06-13 14:00:00,12.05,12.05,12.02,12.04,554300.0,8.8117,8.8117,8.7898,8.8044,554300.0
2018-06-13 14:10:00,12.04,12.05,12.03,12.03,653651.0,8.8044,8.8117,8.7971,8.7971,653651.0
2018-06-13 14:20:00,12.03,12.04,12.0,12.01,771872.0,8.7971,8.8044,8.7751,8.7824,771872.0
2018-06-13 14:30:00,12.02,12.02,11.96,12.0,2269829.0,8.7898,8.7898,8.7459,8.7751,2269829.0
2018-06-13 14:40:00,12.0,12.01,11.98,11.99,571793.0,8.7751,8.7824,8.7605,8.7678,571793.0
2018-06-13 14:50:00,12.0,12.01,11.97,11.98,650649.0,8.7751,8.7824,8.7532,8.7605,650649.0
2018-06-13 15:00:00,11.99,12.02,11.98,12.01,488791.0,8.7678,8.7898,8.7605,8.7824,488791.0
2018-06-13 15:10:00,12.01,12.02,12.0,12.01,331139.0,8.7824,8.7898,8.7751,8.7824,331139.0
2018-06-13 15:20:00,12.0,12.02,12.0,12.01,403207.0,8.7751,8.7898,8.7751,8.7824,403207.0
2018-06-13 15:30:00,12.0,12.03,12.0,12.01,529033.0,8.7751,8.7971,8.7751,8.7824,529033.0
2018-06-13 15:40:00,12.02,12.02,12.0,12.01,747240.0,8.7898,8.7898,8.7751,8.7824,747240.0
2018-06-13 15:50:00,12.01,12.02,12.0,12.02,1952171.0,8.7824,8.7898,8.7751,8.7898,1952171.0
2018-06-14 09:30:00,12.0,12.01,11.91,11.94,1273173.0,8.7751,8.7824,8.7093,8.7313,1273173.0
2018-06-14 09:40:00,11.94,11.96,11.93,11.95,809943.0,8.7313,8.7459,8.7239,8.7386,809943.0
2018-06-14 09:50:00,11.95,11.98,11.94,11.96,565335.0,8.7386,8.7605,8.7313,8.7459,565335.0
2018-06-14 10:00:00,11.95,11.98,11.95,11.96,442348.0,8.7386,8.7605,8.7386,8.7459,442348.0
2018-06-14 10:10:00,11.96,11.98,11.93,11.93,685223.0,8.7459,8.7605,8.7239,8.7239,685223.0
2018-06-14 10:20:00,11.93,11.94,11.9,11.9,757086.0,8.7239,8.7313,8.702,8.702,757086.0
2018-06-14 10:30:00,11.91,11.91,11.84,11.85,1407432.0,8.7093,8.7093,8.6581,8.6654,1407432.0
2018-06-14 10:40:00,11.85,11.88,11.84,11.87,901128.0,8.6654,8.6874,8.6581,8.6801,901128.0
2018-06-14 10:50:00,11.87,11.87,11.84,11.86,674083.0,8.6801,8.6801,8.6581,8.6728,674083.0
2018-06-14 11:00:00,11.86,11.89,11.85,11.88,731317.0,8.6728,8.6947,8.6654,8.6874,731317.0
2018-06-14 11:10:00,11.88,11.88,11.87,11.88,260863.0,8.6874,8.6874,8.6801,8.6874,260863.0
2018-06-14 11:20:00,11.88,11.89,11.87,11.89,187886.0,8.6874,8.6947,8.6801,8.6947,187886.0
2018-06-14 11:30:00,11.89,11.89,11.87,11.88,488972.0,8.6947,8.6947,8.6801,8.6874,488972.0
2018-06-14 11:40:00,11.88,11.9,11.87,11.9,524583.0,8.6874,8.702,8.6801,8.702,524583.0
2018-06-14 11:50:00,11.9,11.93,11.89,11.91,687816.0,8.702,8.7239,8.6947,8.7093,687816.0
2018-06-14 12:00:00,11.91,11.92,11.9,11.92,413016.0,8.7093,8.7166,8.702,8.7166,413016.0
2018-06-14 12:10:00,11.92,11.94,11.91,11.93,4112160.0,8.7166,8.7313,8.7093,8.7239,4112160.0
2018-06-14 12:20:00,11.93,11.93,11.88,11.91,1143537.0,8.7239,8.7239,8.6874,8.7093,1143537.0
2018-06-14 12:30:00,11.91,11.91,11.89,11.9,366286.0,8.7093,8.7093,8.6947,8.702,366286.0
2018-06-14 12:40:00,11.9,11.93,11.9,11.92,284859.0,8.702,8.7239,8.702,8.7166,284859.0
2018-06-14 12:50:00,11.93,11.93,11.89,11.9,262997.0,8.7239,8.7239,8.6947,8.702,262997.0
2018-06-14 13:00:00,11.89,11.91,11.88,11.9,269370.0,8.6947,8.7093,8.6874,8.702,269370.0
2018-06-14 13:10:00,11.89,11.92,11.89,11.91,295955.0,8.6947,8.7166,8.6947,8.7093,295955.0
2018-06-14 13:20:00,11.92,11.92,11.9,11.91,318587.0,8.7166,8.7166,8.702,8.7093,318587.0
2018-06-14 13:30:00,11.91,11.92,11.9,11.91,634889.0,8.7093,8.7166,8.702,8.7093,634889.0
2018-06-14 13:40:00,11.91,11.92,11.88,11.89,579198.0,8.7093,8.7166,8.6874,8.6947,579198.0
2018-06-14 13:50:00,11.89,11.9,11.88,11.88,203313.0,8.6947,8.702,8.6874,8.6874,203313.0
2018-06-14 14:00:00,11.88,11.89,11.88,11.88,193907.0,8.6874,8.6947,8.6874,8.6874,193907.0
2018-06-14 14:10:00,11.88,11.89,11.87,11.87,291490.0,8.6874,8.6947,8.6801,8.6801,291490.0
2018-06-14 14:20:00,11.88,11.88,11.86,11.86,243583.0,8.6874,8.6874,8.6728,8.6728,243583.0
2018-06-14 14:30:00,11.86,11.87,11.85,11.87,468161.0,8.6728,8.6801,8.6654,8.6801,468161.0
2018-06-14 14:40:00,11.86,11.87,11.86,11.87,211704.0,8.6728,8.6801,8.6728,8.6801,211704.0
2018-06-14 14:50:00,11.87,11.88,11.85,11.86,532512.0,8.6801,8.6874,8.6654,8.6728,532512.0
2018-06-14 15:00:00,11.86,11.88,11.85,11.88,759613.0,8.6728,8.6874,8.6654,8.6874,759613.0
2018-06-14 15:10:00,11.88,11.88,11.86,11.88,1272464.0,8.6874,8.6874,8.6728,8.6874,1272464.0
2018-06-14 15:20:00,11.87,11.89,11.86,11.87,1092386.0,8.6801,8.6947,8.6728,8.6801,1092386.0
2018-06-14 15:30:00,11.88,11.89,11.87,11.88,393327.0,8.6874,8.6947,8.6801,8.6874,393327.0
2018-06-14 15:40:00,11.88,11.89,11.87,11.88,1087151.0,8.6874,8.6947,8.6801,8.6874,1087151.0
2018-06-14 15:50:00,11.88,11.89,11.87,11.89,2245333.0,8.6874,8.6947,8.6801,8.6947,2245333.0
2018-06-15 09:30:00,11.84,11.87,11.8,11.83,3955532.0,8.6581,8.6801,8.6289,8.6508,3955532.0
2018-06-15 09:40:00,11.84,11.91,11.81,11.86,1106583.0,8.6581,8.7093,8.6362,8.6728,1106583.0
2018-06-15 09:50:00,11.86,11.88,11.84,11.86,514201.0,8.6728,8.6874,8.6581,8.6728,514201.0
2018-06-15 10:00:00,11.86,11.87,11.84,11.86,466208.0,8.6728,8.6801,8.6581,8.6728,466208.0
2018-06-15 10:10:00,11.85,11.88,11.83,11.85,874071.0,8.6654,8.6874,8.6508,8.6654,874071.0
2018-06-15 10:20:00,11.85,11.86,11.83,11.85,509751.0,8.6654,8.6728,8.6508,8.6654,509751.0
2018-06-15 10:30:00,11.85,11.86,11.82,11.85,727477.0,8.6654,8.6728,8.6435,8.6654,727477.0
2018-06-15 10:40:00,11.85,11.87,11.84,11.87,249011.0,8.6654,8.6801,8.6581,8.6801,249011.0
2018-06-15 10:50:00,11.87,11.88,11.85,11.85,746190.0,8.6801,8.6874,8.6654,8.6654,746190.0
2018-06-15 11:00:00,11.86,11.89,11.85,11.88,485877.0,8.6728,8.6947,8.6654,8.6874,485877.0
2018-06-15 11:10:00,11.88,11.89,11.86,11.87,370933.0,8.6874,8.6947,8.6728,8.6801,370933.0
2018-06-15 11:20:00,11.87,11.87,11.86,11.87,256058.0,8.6801,8.6801,8.6728,8.6801,256058.0
2018-06-15 11:30:00,11.87,11.88,11.85,11.87,344999.0,8.6801,8.6874,8.6654,8.6801,344999.0
2018-06-15 11:40:00,11.87,11.89,11.85,11.88,1026389.0,8.6801,8.6947,8.6654,8.6874,1026389.0
2018-06-15 11:50:00,11.88,11.9,11.87,11.89,615039.0,8.6874,8.702,8.6801,8.6947,615039.0
2018-06-15 12:00:00,11.88,11.89,11.86,11.86,285840.0,8.6874,8.6947,8.6728,8.6728,285840.0
2018-06-15 12:10:00,11.87,11.88,11.86,11.88,191310.0,8.6801,8.6874,8.6728,8.6874,191310.0
2018-06-15 12:20:00,11.88,11.89,11.87,11.88,272532.0,8.6874,8.6947,8.6801,8.6874,272532.0
2018-06-15 12:30:00,11.88,11.88,11.87,11.87,165270.0,8.6874,8.6874,8.6801,8.6801,165270.0
2018-06-15 12:40:00,11.88,11.88,11.86,11.87,308054.0,8.6874,8.6874,8.6728,8.6801,308054.0
2018-06-15 12:50:00,11.88,11.89,11.87,11.89,198228.0,8.6874,8.6947,8.6801,8.6947,198228.0
2018-06-15 13:00:00,11.89,11.9,11.88,11.89,315205.0,8.6947,8.702,8.6874,8.6947,315205.0
2018-06-15 13:10:00,11.89,11.9,11.89,11.9,114167.0,8.6947,8.702,8.6947,8.702,114167.0
2018-06-15 13:20:00,11.89,11.91,11.89,11.9,404938.0,8.6947,8.7093,8.6947,8.702,404938.0
2018-06-15 13:30:00,11.9,11.9,11.88,11.89,682157.0,8.702,8.702,8.6874,8.6947,682157.0
2018-06-15 13:40:00,11.89,11.9,11.89,11.89,162668.0,8.6947,8.702,8.6947,8.6947,162668.0
2018-06-15 13:50:00,11.89,11.9,11.88,11.89,311471.0,8.6947,8.702,8.6874,8.6947,311471.0
2018-06-15 14:00:00,11.88,11.89,11.87,11.88,298258.0,8.6874,8.6947,8.6801,8.6874,298258.0
2018-06-15 14:10:00,11.88,11.9,11.88,11.89,610109.0,8.6874,8.702,8.6874,8.6947,610109.0
2018-06-15 14:20:00,11.88,12.01,11.88,11.98,3104243.0,8.6874,8.7824,8.6874,8.7605,3104243.0
2018-06-15 14:30:00,11.98,12.03,11.96,11.99,2571261.0,8.7605,8.7971,8.7459,8.7678,2571261.0
2018-06-15 14:40:00,11.99,12.0,11.98,12.0,824088.0,8.7678,8.7751,8.7605,8.7751,824088.0
2018-06-15 14:50:00,11.99,12.0,11.96,11.96,579041.0,8.7678,8.7751,8.7459,8.7459,579041.0
2018-06-15 15:00:00,11.96,11.97,11.88,11.88,1968755.0,8.7459,8.7532,8.6874,8.6874,1968755.0
2018-06-15 15:10:00,11.89,11.89,11.87,11.87,2690110.0,8.6947,8.6947,8.6801,8.6801,2690110.0
2018-06-15 15:20:00,11.88,11.88,11.83,11.86,4035336.0,8.6874,8.6874,8.6508,8.6728,4035336.0
2018-06-15 15:30:00,11.86,11.88,11.84,11.85,2932607.0,8.6728,8.6874,8.6581,8.6654,2932607.0
2018-06-15 15:40:00,11.85,11.87,11.84,11.85,2558293.0,8.6654,8.6801,8.6581,8.6654,2558293.0
2018-06-15 15:50:00,11.85,11.89,11.84,11.88,4206934.0,8.6654,8.6947,8.6581,8.6874,4206934.0
2018-06-18 09:30:00,11.82,11.89,11.82,11.82,1649684.0,8.6435,8.6947,8.6435,8.6435,1649684.0
2018-06-18 09:40:00,11.82,11.84,11.81,11.82,830017.0,8.6435,8.6581,8.6362,8.6435,830017.0
2018-06-18 09:50:00,11.82,11.88,11.82,11.87,741506.0,8.6435,8.6874,8.6435,8.6801,741506.0
2018-06-18 10:00:00,11.88,11.88,11.86,11.86,478640.0,8.6874,8.6874,8.6728,8.6728,478640.0
2018-06-18 10:10:00,11.86,11.87,11.85,11.86,442781.0,8.6728,8.6801,8.6654,8.6728,442781.0
2018-06-18 10:20:00,11.87,11.94,11.86,11.94,916424.0,8.6801,8.7313,8.6728,8.7313,916424.0
2018-06-18 10:30:00,11.94,11.98,11.93,11.97,1127949.0,8.7313,8.7605,8.7239,8.7532,1127949.0
2018-06-18 10:40:00,11.97,11.99,11.96,11.99,736543.0,8.7532,8.7678,8.7459,8.7678,736543.0
2018-06-18 10:50:00,11.99,12.0,11.97,11.99,525507.0,8.7678,8.7751,8.7532,8.7678,525507.0
2018-06-18 11:00:00,11.99,12.0,11.97,12.0,813257.0,8.7678,8.7751,8.7532,8.7751,813257.0
2018-06-18 11:10:00,12.0,12.0,11.99,12.0,354266.0,8.7751,8.7751,8.7678,8.7751,354266.0
2018-06-18 11:20:00,12.0,12.01,11.97,11.97,733735.0,8.7751,8.7824,8.7532,8.7532,733735.0
2018-06-18 11:30:00,11.98,12.0,11.96,12.0,758882.0,8.7605,8.7751,8.7459,8.7751,758882.0
2018-06-18 11:40:00,12.0,12.0,11.97,11.99,488298.0,8.7751,8.7751,8.7532,8.7678,488298.0
2018-06-18 11:50:00,11.98,12.0,11.98,11.99,367959.0,8.7605,8.7751,8.7605,8.7678,367959.0
2018-06-18 12:00:00,11.99,12.0,11.98,12.0,214015.0,8.7678,8.7751,8.7605,8.7751,214015.0
2018-06-18 12:10:00,12.0,12.0,11.97,11.97,383315.0,8.7751,8.7751,8.7532,8.7532,383315.0
2018-06-18 12:20:00,11.98,11.98,11.97,11.97,99676.0,8.7605,8.7605,8.7532,8.7532,99676.0
2018-06-18 12:30:00,11.97,11.99,11.97,11.97,511083.0,8.7532,8.7678,8.7532,8.7532,511083.0
2018-06-18 12:40:00,11.98,11.99,11.97,11.99,170678.0,8.7605,8.7678,8.7532,8.7678,170678.0
2018-06-18 12:50:00,11.99,12.0,11.98,11.99,480968.0,8.7678,8.7751,8.7605,8.7678,480968.0
2018-06-18 13:00:00,11.99,12.0,11.98,11.99,458211.0,8.7678,8.7751,8.7605,8.7678,458211.0
2018-06-18 13:10:00,12.0,12.0,11.99,12.0,172154.0,8.7751,8.7751,8.7678,8.7751,172154.0
2018-06-18 13:20:00,12.0,12.02,11.99,12.02,595370.0,8.7751,8.7898,8.7678,8.7898,595370.0
2018-06-18 13:30:00,12.02,12.03,12.01,12.03,332318.0,8.7898,8.7971,8.7824,8.7971,332318.0
2018-06-18 13:40:00,12.03,12.04,12.02,12.02,939929.0,8.7971,8.8044,8.7898,8.7898,939929.0
2018-06-18 13:50:00,12.03,12.03,12.01,12.03,292678.0,8.7971,8.7971,8.7824,8.7971,292678.0
2018-06-18 14:00:00,12.03,12.03,12.01,12.02,380560.0,8.7971,8.7971,8.7824,8.7898,380560.0
2018-06-18 14:10:00,12.03,12.03,12.02,12.03,131084.0,8.7971,8.7971,8.7898,8.7971,131084.0
2018-06-18 14:20:00,12.03,12.04,12.02,12.03,552401.0,8.7971,8.8044,8.7898,8.7971,552401.0
2018-06-18 14:30:00,12.03,12.03,12.02,12.03,188529.0,8.7971,8.7971,8.7898,8.7971,188529.0
2018-06-18 14:40:00,12.03,12.03,11.99,11.99,1885044.0,8.7971,8.7971,8.7678,8.7678,1885044.0
2018-06-18 14:50:00,12.0,12.01,11.97,11.99,2341877.0,8.7751,8.7824,8.7532,8.7678,2341877.0
2018-06-18 15:00:00,11.99,11.99,11.97,11.97,848315.0,8.7678,8.7678,8.7532,8.7532,848315.0
2018-06-18 15:10:00,11.98,11.98,11.95,11.96,455485.0,8.7605,8.7605,8.7386,8.7459,455485.0
2018-06-18 15:20:00,11.97,11.99,11.96,11.98,466622.0,8.7532,8.7678,8.7459,8.7605,466622.0
2018-06-18 15:30:00,11.99,12.0,11.97,11.98,1032707.0,8.7678,8.7751,8.7532,8.7605,1032707.0
2018-06-18 15:40:00,11.98,12.0,11.97,12.0,837309.0,8.7605,8.7751,8.7532,8.7751,837309.0
2018-06-18 15:50:00,11.99,12.0,11.97,11.99,2367118.0,8.7678,8.7751,8.7532,8.7678,2367118.0
2018-06-19 09:30:00,11.82,11.88,11.78,11.82,2073940.0,8.6435,8.6874,8.6143,8.6435,2073940.0
2018-06-19 09:40:00,11.81,11.83,11.76,11.79,1569040.0,8.6362,8.6508,8.5996,8.6216,1569040.0
2018-06-19 09:50:00,11.79,11.79,11.7,11.71,2031515.0,8.6216,8.6216,8.5558,8.5631,2031515.0
2018-06-19 10:00:00,11.71,11.73,11.67,11.73,1509668.0,8.5631,8.5777,8.5338,8.5777,1509668.0
2018-06-19 10:10:00,11.72,11.74,11.7,11.72,1205944.0,8.5704,8.585,8.5558,8.5704,1205944.0
2018-06-19 10:20:00,11.73,11.73,11.71,11.71,429622.0,8.5777,8.5777,8.5631,8.5631,429622.0
2018-06-19 10:30:00,11.71,11.75,11.71,11.74,778259.0,8.5631,8.5923,8.5631,8.585,778259.0
2018-06-19 10:40:00,11.74,11.77,11.73,11.77,866982.0,8.585,8.6069,8.5777,8.6069,866982.0
2018-06-19 10:50:00,11.77,11.78,11.75,11.78,1197989.0,8.6069,8.6143,8.5923,8.6143,1197989.0
2018-06-19 11:00:00,11.78,11.78,11.75,11.77,641858.0,8.6143,8.6143,8.5923,8.6069,641858.0
2018-06-19 11:10:00,11.77,11.77,11.75,11.77,445216.0,8.6069,8.6069,8.5923,8.6069,445216.0
2018-06-19 11:20:00,11.77,11.79,11.75,11.76,571802.0,8.6069,8.6216,8.5923,8.5996,571802.0
2018-06-19 11:30:00,11.76,11.76,11.74,11.76,429013.0,8.5996,8.5996,8.585,8.5996,429013.0
2018-06-19 11:40:00,11.76,11.78,11.75,11.78,553246.0,8.5996,8.6143,8.5923,8.6143,553246.0
2018-06-19 11:50:00,11.78,11.8,11.77,11.78,896147.0,8.6143,8.6289,8.6069,8.6143,896147.0
2018-06-19 12:00:00,11.79,11.79,11.76,11.78,367058.0,8.6216,8.6216,8.5996,8.6143,367058.0
2018-06-19 12:10:00,11.78,11.79,11.77,11.77,454967.0,8.6143,8.6216,8.6069,8.6069,454967.0
2018-06-19 12:20:00,11.78,11.78,11.76,11.76,311319.0,8.6143,8.6143,8.5996,8.5996,311319.0
2018-06-19 12:30:00,11.77,11.77,11.75,11.75,332155.0,8.6069,8.6069,8.5923,8.5923,332155.0
2018-06-19 12:40:00,11.75,11.76,11.74,11.75,381142.0,8.5923,8.5996,8.585,8.5923,381142.0
2018-06-19 12:50:00,11.75,11.76,11.74,11.76,287028.0,8.5923,8.5996,8.585,8.5996,287028.0
2018-06-19 13:00:00,11.75,11.77,11.75,11.76,1723108.0,8.5923,8.6069,8.5923,8.5996,1723108.0
2018-06-19 13:10:00,11.76,11.76,11.75,11.76,152009.0,8.5996,8.5996,8.5923,8.5996,152009.0
2018-06-19 13:20:00,11.76,11.76,11.75,11.76,123019.0,8.5996,8.5996,8.5923,8.5996,123019.0
2018-06-19 13:30:00,11.75,11.76,11.73,11.75,862433.0,8.5923,8.5996,8.5777,8.5923,862433.0
2018-06-19 13:40:00,11.75,11.77,11.74,11.76,247044.0,8.5923,8.6069,8.585,8.5996,247044.0
2018-06-19 13:50:00,11.76,11.77,11.76,11.77,515035.0,8.5996,8.6069,8.5996,8.6069,515035.0
2018-06-19 14:00:00,11.77,11.79,11.76,11.78,451921.0,8.6069,8.6216,8.5996,8.6143,451921.0
2018-06-19 14:10:00,11.78,11.81,11.77,11.8,870869.0,8.6143,8.6362,8.6069,8.6289,870869.0
2018-06-19 14:20:00,11.81,11.86,11.8,11.83,2211015.0,8.6362,8.6728,8.6289,8.6508,2211015.0
2018-06-19 14:30:00,11.83,11.84,11.8,11.83,1077965.0,8.6508,8.6581,8.6289,8.6508,1077965.0
2018-06-19 14:40:00,11.82,11.84,11.81,11.83,530967.0,8.6435,8.6581,8.6362,8.6508,530967.0
2018-06-19 14:50:00,11.84,11.85,11.83,11.84,310658.0,8.6581,8.6654,8.6508,8.6581,310658.0
2018-06-19 15:00:00,11.84,11.85,11.82,11.82,492412.0,8.6581,8.6654,8.6435,8.6435,492412.0
2018-06-19 15:10:00,11.83,11.84,11.82,11.84,392680.0,8.6508,8.6581,8.6435,8.6581,392680.0
2018-06-19 15:20:00,11.83,11.84,11.82,11.82,412830.0,8.6508,8.6581,8.6435,8.6435,412830.0
2018-06-19 15:30:00,11.83,11.86,11.82,11.84,808319.0,8.6508,8.6728,8.6435,8.6581,808319.0
2018-06-19 15:40:00,11.84,11.85,11.83,11.83,933507.0,8.6581,8.6654,8.6508,8.6508,933507.0
2018-06-19 15:50:00,11.84,11.89,11.83,11.89,3213646.0,8.6581,8.6947,8.6508,8.6947,3213646.0
2018-06-20 09:30:00,11.97,12.05,11.93,11.96,2428321.0,8.7532,8.8117,8.7239,8.7459,2428321.0
2018-06-20 09:40:00,11.97,11.97,11.91,11.92,895968.0,8.7532,8.7532,8.7093,8.7166,895968.0
2018-06-20 09:50:00,11.92,11.95,11.9,11.94,1034559.0,8.7166,8.7386,8.702,8.7313,1034559.0
2018-06-20 10:00:00,11.94,11.94,11.9,11.9,811426.0,8.7313,8.7313,8.702,8.702,811426.0
2018-06-20 10:10:00,11.9,11.91,11.86,11.86,769879.0,8.702,8.7093,8.6728,8.6728,769879.0
2018-06-20 10:20:00,11.86,11.88,11.84,11.88,655725.0,8.6728,8.6874,8.6581,8.6874,655725.0
2018-06-20 10:30:00,11.88,11.88,11.85,11.86,441368.0,8.6874,8.6874,8.6654,8.6728,441368.0
2018-06-20 10:40:00,11.86,11.88,11.85,11.88,700695.0,8.6728,8.6874,8.6654,8.6874,700695.0
2018-06-20 10:50:00,11.88,11.89,11.87,11.88,713738.0,8.6874,8.6947,8.6801,8.6874,713738.0
2018-06-20 11:00:00,11.87,11.87,11.83,11.86,1048088.0,8.6801,8.6801,8.6508,8.6728,1048088.0
2018-06-20 11:10:00,11.86,11.87,11.83,11.87,477736.0,8.6728,8.6801,8.6508,8.6801,477736.0
2018-06-20 11:20:00,11.87,11.89,11.86,11.88,408223.0,8.6801,8.6947,8.6728,8.6874,408223.0
2018-06-20 11:30:00,11.89,11.89,11.87,11.88,351917.0,8.6947,8.6947,8.6801,8.6874,351917.0
2018-06-20 11:40:00,11.87,11.89,11.87,11.88,265379.0,8.6801,8.6947,8.6801,8.6874,265379.0
2018-06-20 11:50:00,11.88,11.9,11.87,11.89,497250.0,8.6874,8.702,8.6801,8.6947,497250.0
2018-06-20 12:00:00,11.9,11.9,11.88,11.89,543944.0,8.702,8.702,8.6874,8.6947,543944.0
2018-06-20 12:10:00,11.88,11.89,11.86,11.89,803121.0,8.6874,8.6947,8.6728,8.6947,803121.0
2018-06-20 12:20:00,11.88,11.92,11.88,11.92,804121.0,8.6874,8.7166,8.6874,8.7166,804121.0
2018-06-20 12:30:00,11.92,11.95,11.91,11.94,1140375.0,8.7166,8.7386,8.7093,8.7313,1140375.0
2018-06-20 12:40:00,11.94,11.95,11.93,11.94,353477.0,8.7313,8.7386,8.7239,8.7313,353477.0
2018-06-20 12:50:00,11.95,11.95,11.93,11.94,533404.0,8.7386,8.7386,8.7239,8.7313,533404.0
2018-06-20 13:00:00,11.93,11.94,11.92,11.93,499770.0,8.7239,8.7313,8.7166,8.7239,499770.0
2018-06-20 13:10:00,11.94,11.94,11.92,11.93,350977.0,8.7313,8.7313,8.7166,8.7239,350977.0
2018-06-20 13:20:00,11.92,11.93,11.91,11.91,268709.0,8.7166,8.7239,8.7093,8.7093,268709.0
2018-06-20 13:30:00,11.92,11.93,11.91,11.93,205168.0,8.7166,8.7239,8.7093,8.7239,205168.0
2018-06-20 13:40:00,11.92,11.94,11.92,11.93,591939.0,8.7166,8.7313,8.7166,8.7239,591939.0
2018-06-20 13:50:00,11.93,11.94,11.93,11.94,164946.0,8.7239,8.7313,8.7239,8.7313,164946.0
2018-06-20 14:00:00,11.94,11.95,11.93,11.95,428476.0,8.7313,8.7386,8.7239,8.7386,428476.0
2018-06-20 14:10:00,11.94,11.97,11.94,11.96,900723.0,8.7313,8.7532,8.7313,8.7459,900723.0
2018-06-20 14:20:00,11.96,11.97,11.94,11.95,3344037.0,8.7459,8.7532,8.7313,8.7386,3344037.0
2018-06-20 14:30:00,11.95,11.96,11.93,11.94,931878.0,8.7386,8.7459,8.7239,8.7313,931878.0
2018-06-20 14:40:00,11.93,11.94,11.91,11.92,830268.0,8.7239,8.7313,8.7093,8.7166,830268.0
2018-06-20 14:50:00,11.92,11.92,11.9,11.91,301771.0,8.7166,8.7166,8.702,8.7093,301771.0
2018-06-20 15:00:00,11.9,11.91,11.89,11.9,338519.0,8.702,8.7093,8.6947,8.702,338519.0
2018-06-20 15:10:00,11.89,11.91,11.89,11.9,285640.0,8.6947,8.7093,8.6947,8.702,285640.0
2018-06-20 15:20:00,11.9,11.91,11.9,11.91,229565.0,8.702,8.7093,8.702,8.7093,229565.0
2018-06-20 15:30:00,11.9,11.91,11.9,11.91,343763.0,8.702,8.7093,8.702,8.7093,343763.0
2018-06-20 15:40:00,11.91,11.91,11.88,11.9,882553.0,8.7093,8.7093,8.6874,8.702,882553.0
2018-06-20 15:50:00,11.89,11.9,11.86,11.88,2592494.0,8.6947,8.702,8.6728,8.6874,2592494.0
2018-06-21 09:30:00,11.8,11.83,11.74,11.77,2037032.0,8.6289,8.6508,8.585,8.6069,2037032.0
2018-06-21 09:40:00,11.76,11.76,11.68,11.73,1633135.0,8.5996,8.5996,8.5411,8.5777,1633135.0
2018-06-21 09:50:00,11.72,11.73,11.7,11.7,1449232.0,8.5704,8.5777,8.5558,8.5558,1449232.0
2018-06-21 10:00:00,11.7,11.72,11.67,11.68,1015925.0,8.5558,8.5704,8.5338,8.5411,1015925.0
2018-06-21 10:10:00,11.68,11.7,11.67,11.69,933477.0,8.5411,8.5558,8.5338,8.5484,933477.0
2018-06-21 10:20:00,11.69,11.69,11.64,11.64,1007450.0,8.5484,8.5484,8.5119,8.5119,1007450.0
2018-06-21 10:30:00,11.64,11.72,11.64,11.71,1239059.0,8.5119,8.5704,8.5119,8.5631,1239059.0
2018-06-21 10:40:00,11.71,11.77,11.71,11.74,2050201.0,8.5631,8.6069,8.5631,8.585,2050201.0
2018-06-21 10:50:00,11.74,11.76,11.72,11.75,553257.0,8.585,8.5996,8.5704,8.5923,553257.0
2018-06-21 11:00:00,11.75,11.78,11.74,11.76,1382958.0,8.5923,8.6143,8.585,8.5996,1382958.0
2018-06-21 11:10:00,11.76,11.78,11.74,11.76,996178.0,8.5996,8.6143,8.585,8.5996,996178.0
2018-06-21 11:20:00,11.76,11.76,11.74,11.74,376835.0,8.5996,8.5996,8.585,8.585,376835.0
2018-06-21 11:30:00,11.75,11.76,11.74,11.75,366597.0,8.5923,8.5996,8.585,8.5923,366597.0
2018-06-21 11:40:00,11.75,11.76,11.73,11.74,967685.0,8.5923,8.5996,8.5777,8.585,967685.0
2018-06-21 11:50:00,11.74,11.74,11.72,11.73,210927.0,8.585,8.585,8.5704,8.5777,210927.0
2018-06-21 12:00:00,11.73,11.73,11.71,11.71,421400.0,8.5777,8.5777,8.5631,8.5631,421400.0
2018-06-21 12:10:00,11.71,11.74,11.71,11.72,332105.0,8.5631,8.585,8.5631,8.5704,332105.0
2018-06-21 12:20:00,11.73,11.75,11.72,11.74,312718.0,8.5777,8.5923,8.5704,8.585,312718.0
2018-06-21 12:30:00,11.74,11.75,11.73,11.74,197142.0,8.585,8.5923,8.5777,8.585,197142.0
2018-06-21 12:40:00,11.75,11.75,11.74,11.75,265997.0,8.5923,8.5923,8.585,8.5923,265997.0
2018-06-21 12:50:00,11.74,11.75,11.7,11.7,736957.0,8.585,8.5923,8.5558,8.5558,736957.0
2018-06-21 13:00:00,11.71,11.71,11.7,11.7,180792.0,8.5631,8.5631,8.5558,8.5558,180792.0
2018-06-21 13:10:00,11.71,11.71,11.69,11.7,255507.0,8.5631,8.5631,8.5484,8.5558,255507.0
2018-06-21 13:20:00,11.69,11.71,11.69,11.69,276545.0,8.5484,8.5631,8.5484,8.5484,276545.0
2018-06-21 13:30:00,11.69,11.71,11.69,11.71,302978.0,8.5484,8.5631,8.5484,8.5631,302978.0
2018-06-21 13:40:00,11.71,11.72,11.7,11.71,372631.0,8.5631,8.5704,8.5558,8.5631,372631.0
2018-06-21 13:50:00,11.71,11.72,11.7,11.71,272000.0,8.5631,8.5704,8.5558,8.5631,272000.0
2018-06-21 14:00:00,11.71,11.72,11.69,11.71,561686.0,8.5631,8.5704,8.5484,8.5631,561686.0
2018-06-21 14:10:00,11.71,11.71,11.69,11.7,238914.0,8.5631,8.5631,8.5484,8.5558,238914.0
2018-06-21 14:20:00,11.69,11.7,11.67,11.67,602581.0,8.5484,8.5558,8.5338,8.5338,602581.0
2018-06-21 14:30:00,11.67,11.68,11.65,11.65,1111775.0,8.5338,8.5411,8.5192,8.5192,1111775.0
2018-06-21 14:40:00,11.65,11.67,11.64,11.67,633143.0,8.5192,8.5338,8.5119,8.5338,633143.0
2018-06-21 14:50:00,11.67,11.67,11.65,11.67,414639.0,8.5338,8.5338,8.5192,8.5338,414639.0
2018-06-21 15:00:00,11.67,11.69,11.66,11.67,1185276.0,8.5338,8.5484,8.5265,8.5338,1185276.0
2018-06-21 15:10:00,11.68,11.68,11.65,11.66,498832.0,8.5411,8.5411,8.5192,8.5265,498832.0
2018-06-21 15:20:00,11.65,11.69,11.64,11.69,988253.0,8.5192,8.5484,8.5119,8.5484,988253.0
2018-06-21 15:30:00,11.69,11.69,11.66,11.67,799492.0,8.5484,8.5484,8.5265,8.5338,799492.0
2018-06-21 15:40:00,11.67,11.68,11.66,11.68,818767.0,8.5338,8.5411,8.5265,8.5411,818767.0
2018-06-21 15:50:00,11.68,11.71,11.67,11.71,2578139.0,8.5411,8.5631,8.5338,8.5631,2578139.0
2018-06-22 09:30:00,11.75,11.84,11.73,11.82,1294775.0,8.5923,8.6581,8.5777,8.6435,1294775.0
2018-06-22 09:40:00,11.82,11.87,11.81,11.83,930509.0,8.6435,8.6801,8.6362,8.6508,930509.0
2018-06-22 09:50:00,11.83,11.84,11.8,11.83,589282.0,8.6508,8.6581,8.6289,8.6508,589282.0
2018-06-22 10:00:00,11.83,11.85,11.81,11.82,262294.0,8.6508,8.6654,8.6362,8.6435,262294.0
2018-06-22 10:10:00,11.82,11.83,11.8,11.8,287856.0,8.6435,8.6508,8.6289,8.6289,287856.0
2018-06-22 10:20:00,11.8,11.81,11.72,11.75,813107.0,8.6289,8.6362,8.5704,8.5923,813107.0
2018-06-22 10:30:00,11.75,11.76,11.66,11.66,2178730.0,8.5923,8.5996,8.5265,8.5265,2178730.0
2018-06-22 10:40:00,11.66,11.68,11.63,11.67,1086445.0,8.5265,8.5411,8.5046,8.5338,1086445.0
2018-06-22 10:50:00,11.67,11.73,11.65,11.73,1070376.0,8.5338,8.5777,8.5192,8.5777,1070376.0
2018-06-22 11:00:00,11.73,11.75,11.71,11.74,2004731.0,8.5777,8.5923,8.5631,8.585,2004731.0
2018-06-22 11:10:00,11.74,11.75,11.72,11.73,515988.0,8.585,8.5923,8.5704,8.5777,515988.0
2018-06-22 11:20:00,11.74,11.75,11.71,11.72,843501.0,8.585,8.5923,8.5631,8.5704,843501.0
2018-06-22 11:30:00,11.71,11.73,11.71,11.73,333863.0,8.5631,8.5777,8.5631,8.5777,333863.0
2018-06-22 11:40:00,11.73,11.73,11.72,11.73,142020.0,8.5777,8.5777,8.5704,8.5777,142020.0
2018-06-22 11:50:00,11.73,11.73,11.72,11.72,194216.0,8.5777,8.5777,8.5704,8.5704,194216.0
2018-06-22 12:00:00,11.73,11.73,11.71,11.71,274126.0,8.5777,8.5777,8.5631,8.5631,274126.0
2018-06-22 12:10:00,11.71,11.73,11.71,11.73,719303.0,8.5631,8.5777,8.5631,8.5777,719303.0
2018-06-22 12:20:00,11.73,11.73,11.7,11.71,430947.0,8.5777,8.5777,8.5558,8.5631,430947.0
2018-06-22 12:30:00,11.71,11.71,11.68,11.7,1277612.0,8.5631,8.5631,8.5411,8.5558,1277612.0
2018-06-22 12:40:00,11.69,11.7,11.66,11.67,543813.0,8.5484,8.5558,8.5265,8.5338,543813.0
2018-06-22 12:50:00,11.66,11.68,11.66,11.67,363212.0,8.5265,8.5411,8.5265,8.5338,363212.0
2018-06-22 13:00:00,11.67,11.68,11.66,11.66,1292074.0,8.5338,8.5411,8.5265,8.5265,1292074.0
2018-06-22 13:10:00,11.67,11.67,11.64,11.65,361347.0,8.5338,8.5338,8.5119,8.5192,361347.0
2018-06-22 13:20:00,11.64,11.68,11.64,11.67,1335680.0,8.5119,8.5411,8.5119,8.5338,1335680.0
2018-06-22 13:30:00,11.68,11.68,11.66,11.67,228362.0,8.5411,8.5411,8.5265,8.5338,228362.0
2018-06-22 13:40:00,11.67,11.69,11.66,11.66,326759.0,8.5338,8.5484,8.5265,8.5265,326759.0
2018-06-22 13:50:00,11.66,11.68,11.65,11.66,330798.0,8.5265,8.5411,8.5192,8.5265,330798.0
2018-06-22 14:00:00,11.67,11.67,11.66,11.67,157407.0,8.5338,8.5338,8.5265,8.5338,157407.0
2018-06-22 14:10:00,11.67,11.68,11.66,11.67,583855.0,8.5338,8.5411,8.5265,8.5338,583855.0
2018-06-22 14:20:00,11.67,11.68,11.66,11.67,484480.0,8.5338,8.5411,8.5265,8.5338,484480.0
2018-06-22 14:30:00,11.66,11.68,11.66,11.67,595643.0,8.5265,8.5411,8.5265,8.5338,595643.0
2018-06-22 14:40:00,11.67,11.68,11.66,11.68,638255.0,8.5338,8.5411,8.5265,8.5411,638255.0
2018-06-22 14:50:00,11.68,11.68,11.67,11.67,199091.0,8.5411,8.5411,8.5338,8.5338,199091.0
2018-06-22 15:00:00,11.67,11.68,11.66,11.66,375187.0,8.5338,8.5411,8.5265,8.5265,375187.0
2018-06-22 15:10:00,11.67,11.67,11.65,11.66,487106.0,8.5338,8.5338,8.5192,8.5265,487106.0
2018-06-22 15:20:00,11.65,11.67,11.65,11.67,586984.0,8.5192,8.5338,8.5192,8.5338,586984.0
2018-06-22 15:30:00,11.67,11.68,11.65,11.68,866443.0,8.5338,8.5411,8.5192,8.5411,866443.0
2018-06-22 15:40:00,11.67,11.69,11.65,11.66,1431879.0,8.5338,8.5484,8.5192,8.5265,1431879.0
2018-06-22 15:50:00,11.65,11.66,11.62,11.65,3667704.0,8.5192,8.5265,8.4973,8.5192,3667704.0
2018-06-25 09:30:00,11.63,11.67,11.58,11.58,1348547.0,8.5046,8.5338,8.468,8.468,1348547.0
2018-06-25 09:40:00,11.58,11.59,11.5,11.54,2580529.0,8.468,8.4753,8.4095,8.4387,2580529.0
2018-06-25 09:50:00,11.54,11.55,11.47,11.48,1239714.0,8.4387,8.4461,8.3876,8.3949,1239714.0
2018-06-25 10:00:00,11.48,11.5,11.46,11.49,799073.0,8.3949,8.4095,8.3802,8.4022,799073.0
2018-06-25 10:10:00,11.5,11.51,11.46,11.48,1053588.0,8.4095,8.4168,8.3802,8.3949,1053588.0
2018-06-25 10:20:00,11.48,11.5,11.46,11.49,953002.0,8.3949,8.4095,8.3802,8.4022,953002.0
2018-06-25 10:30:00,11.5,11.51,11.48,11.5,1194193.0,8.4095,8.4168,8.3949,8.4095,1194193.0
2018-06-25 10:40:00,11.5,11.54,11.49,11.53,1049107.0,8.4095,8.4387,8.4022,8.4314,1049107.0
2018-06-25 10:50:00,11.52,11.53,11.48,11.5,631913.0,8.4241,8.4314,8.3949,8.4095,631913.0
2018-06-25 11:00:00,11.5,11.51,11.46,11.48,652264.0,8.4095,8.4168,8.3802,8.3949,652264.0
2018-06-25 11:10:00,11.48,11.49,11.43,11.44,943883.0,8.3949,8.4022,8.3583,8.3656,943883.0
2018-06-25 11:20:00,11.44,11.45,11.41,11.42,919637.0,8.3656,8.3729,8.3437,8.351,919637.0
2018-06-25 11:30:00,11.42,11.45,11.41,11.43,975135.0,8.351,8.3729,8.3437,8.3583,975135.0
2018-06-25 11:40:00,11.42,11.49,11.42,11.48,803468.0,8.351,8.4022,8.351,8.3949,803468.0
2018-06-25 11:50:00,11.48,11.48,11.45,11.46,697252.0,8.3949,8.3949,8.3729,8.3802,697252.0
2018-06-25 12:00:00,11.46,11.46,11.43,11.45,752887.0,8.3802,8.3802,8.3583,8.3729,752887.0
2018-06-25 12:10:00,11.45,11.46,11.43,11.44,665356.0,8.3729,8.3802,8.3583,8.3656,665356.0
2018-06-25 12:20:00,11.44,11.47,11.43,11.46,468641.0,8.3656,8.3876,8.3583,8.3802,468641.0
2018-06-25 12:30:00,11.46,11.5,11.46,11.49,431803.0,8.3802,8.4095,8.3802,8.4022,431803.0
2018-06-25 12:40:00,11.49,11.5,11.48,11.48,293112.0,8.4022,8.4095,8.3949,8.3949,293112.0
2018-06-25 12:50:00,11.49,11.5,11.48,11.5,443345.0,8.4022,8.4095,8.3949,8.4095,443345.0
2018-06-25 13:00:00,11.5,11.5,11.46,11.47,458383.0,8.4095,8.4095,8.3802,8.3876,458383.0
2018-06-25 13:10:00,11.47,11.48,11.45,11.46,389620.0,8.3876,8.3949,8.3729,8.3802,389620.0
2018-06-25 13:20:00,11.46,11.48,11.45,11.46,350456.0,8.3802,8.3949,8.3729,8.3802,350456.0
2018-06-25 13:30:00,11.46,11.48,11.46,11.48,237635.0,8.3802,8.3949,8.3802,8.3949,237635.0
2018-06-25 13:40:00,11.48,11.5,11.46,11.49,433284.0,8.3949,8.4095,8.3802,8.4022,433284.0
2018-06-25 13:50:00,11.48,11.49,11.46,11.46,286446.0,8.3949,8.4022,8.3802,8.3802,286446.0
2018-06-25 14:00:00,11.47,11.48,11.46,11.48,395770.0,8.3876,8.3949,8.3802,8.3949,395770.0
2018-06-25 14:10:00,11.47,11.48,11.44,11.45,406320.0,8.3876,8.3949,8.3656,8.3729,406320.0
2018-06-25 14:20:00,11.45,11.46,11.44,11.45,346543.0,8.3729,8.3802,8.3656,8.3729,346543.0
2018-06-25 14:30:00,11.45,11.45,11.42,11.42,439703.0,8.3729,8.3729,8.351,8.351,439703.0
2018-06-25 14:40:00,11.43,11.43,11.4,11.41,961467.0,8.3583,8.3583,8.3364,8.3437,961467.0
2018-06-25 14:50:00,11.41,11.41,11.38,11.41,1044914.0,8.3437,8.3437,8.3217,8.3437,1044914.0
2018-06-25 15:00:00,11.41,11.42,11.39,11.41,700634.0,8.3437,8.351,8.3291,8.3437,700634.0
2018-06-25 15:10:00,11.41,11.44,11.4,11.44,950056.0,8.3437,8.3656,8.3364,8.3656,950056.0
2018-06-25 15:20:00,11.44,11.45,11.42,11.44,906172.0,8.3656,8.3729,8.351,8.3656,906172.0
2018-06-25 15:30:00,11.44,11.51,11.43,11.5,1041390.0,8.3656,8.4168,8.3583,8.4095,1041390.0
2018-06-25 15:40:00,11.51,11.51,11.47,11.49,1774432.0,8.4168,8.4168,8.3876,8.4022,1774432.0
2018-06-25 15:50:00,11.48,11.52,11.48,11.51,3543197.0,8.3949,8.4241,8.3949,8.4168,3543197.0
2018-06-26 09:30:00,11.56,11.63,11.55,11.61,2938787.0,8.4534,8.5046,8.4461,8.4899,2938787.0
2018-06-26 09:40:00,11.61,11.63,11.54,11.56,1708577.0,8.4899,8.5046,8.4387,8.4534,1708577.0
2018-06-26 09:50:00,11.56,11.6,11.53,11.57,1083415.0,8.4534,8.4826,8.4314,8.4607,1083415.0
2018-06-26 10:00:00,11.57,11.59,11.56,11.56,635188.0,8.4607,8.4753,8.4534,8.4534,635188.0
2018-06-26 10:10:00,11.57,11.61,11.56,11.61,1144865.0,8.4607,8.4899,8.4534,8.4899,1144865.0
2018-06-26 10:20:00,11.61,11.63,11.58,11.58,2210915.0,8.4899,8.5046,8.468,8.468,2210915.0
2018-06-26 10:30:00,11.58,11.59,11.55,11.55,920618.0,8.468,8.4753,8.4461,8.4461,920618.0
2018-06-26 10:40:00,11.55,11.55,11.52,11.55,758180.0,8.4461,8.4461,8.4241,8.4461,758180.0
2018-06-26 10:50:00,11.55,11.56,11.51,11.53,536166.0,8.4461,8.4534,8.4168,8.4314,536166.0
2018-06-26 11:00:00,11.52,11.54,11.51,11.52,596971.0,8.4241,8.4387,8.4168,8.4241,596971.0
2018-06-26 11:10:00,11.52,11.53,11.51,11.51,424309.0,8.4241,8.4314,8.4168,8.4168,424309.0
2018-06-26 11:20:00,11.51,11.53,11.51,11.52,397903.0,8.4168,8.4314,8.4168,8.4241,397903.0
2018-06-26 11:30:00,11.52,11.53,11.5,11.53,300604.0,8.4241,8.4314,8.4095,8.4314,300604.0
2018-06-26 11:40:00,11.53,11.54,11.51,11.51,426699.0,8.4314,8.4387,8.4168,8.4168,426699.0
2018-06-26 11:50:00,11.52,11.53,11.51,11.51,377024.0,8.4241,8.4314,8.4168,8.4168,377024.0
2018-06-26 12:00:00,11.51,11.54,11.51,11.54,391668.0,8.4168,8.4387,8.4168,8.4387,391668.0
2018-06-26 12:10:00,11.54,11.55,11.52,11.53,288089.0,8.4387,8.4461,8.4241,8.4314,288089.0
2018-06-26 12:20:00,11.53,11.53,11.51,11.52,141007.0,8.4314,8.4314,8.4168,8.4241,141007.0
2018-06-26 12:30:00,11.51,11.53,11.51,11.53,272133.0,8.4168,8.4314,8.4168,8.4314,272133.0
2018-06-26 12:40:00,11.53,11.54,11.51,11.52,436717.0,8.4314,8.4387,8.4168,8.4241,436717.0
2018-06-26 12:50:00,11.52,11.54,11.52,11.54,581934.0,8.4241,8.4387,8.4241,8.4387,581934.0
2018-06-26 13:00:00,11.54,11.55,11.53,11.54,187003.0,8.4387,8.4461,8.4314,8.4387,187003.0
2018-06-26 13:10:00,11.55,11.56,11.54,11.56,333207.0,8.4461,8.4534,8.4387,8.4534,333207.0
2018-06-26 13:20:00,11.56,11.58,11.55,11.57,1191009.0,8.4534,8.468,8.4461,8.4607,1191009.0
2018-06-26 13:30:00,11.57,11.6,11.56,11.59,1260716.0,8.4607,8.4826,8.4534,8.4753,1260716.0
2018-06-26 13:40:00,11.59,11.59,11.56,11.56,1344025.0,8.4753,8.4753,8.4534,8.4534,1344025.0
2018-06-26 13:50:00,11.56,11.57,11.56,11.56,184421.0,8.4534,8.4607,8.4534,8.4534,184421.0
2018-06-26 14:00:00,11.56,11.57,11.55,11.55,753274.0,8.4534,8.4607,8.4461,8.4461,753274.0
2018-06-26 14:10:00,11.55,11.56,11.55,11.55,136428.0,8.4461,8.4534,8.4461,8.4461,136428.0
2018-06-26 14:20:00,11.55,11.56,11.54,11.54,557938.0,8.4461,8.4534,8.4387,8.4387,557938.0
2018-06-26 14:30:00,11.54,11.55,11.54,11.54,241238.0,8.4387,8.4461,8.4387,8.4387,241238.0
2018-06-26 14:40:00,11.54,11.55,11.53,11.54,533746.0,8.4387,8.4461,8.4314,8.4387,533746.0
2018-06-26 14:50:00,11.54,11.55,11.52,11.54,726830.0,8.4387,8.4461,8.4241,8.4387,726830.0
2018-06-26 15:00:00,11.53,11.54,11.52,11.52,366976.0,8.4314,8.4387,8.4241,8.4241,366976.0
2018-06-26 15:10:00,11.53,11.53,11.5,11.51,401042.0,8.4314,8.4314,8.4095,8.4168,401042.0
2018-06-26 15:20:00,11.51,11.53,11.5,11.52,568220.0,8.4168,8.4314,8.4095,8.4241,568220.0
2018-06-26 15:30:00,11.52,11.55,11.51,11.54,529935.0,8.4241,8.4461,8.4168,8.4387,529935.0
2018-06-26 15:40:00,11.54,11.55,11.49,11.5,1142503.0,8.4387,8.4461,8.4022,8.4095,1142503.0
2018-06-26 15:50:00,11.49,11.52,11.49,11.52,1902097.0,8.4022,8.4241,8.4022,8.4241,1902097.0
2018-06-27 09:30:00,11.54,11.62,11.52,11.57,2041717.0,8.4387,8.4973,8.4241,8.4607,2041717.0
2018-06-27 09:40:00,11.57,11.61,11.55,11.56,969740.0,8.4607,8.4899,8.4461,8.4534,969740.0
2018-06-27 09:50:00,11.56,11.57,11.56,11.56,459931.0,8.4534,8.4607,8.4534,8.4534,459931.0
2018-06-27 10:00:00,11.56,11.58,11.56,11.58,290643.0,8.4534,8.468,8.4534,8.468,290643.0
2018-06-27 10:10:00,11.58,11.64,11.58,11.61,1184305.0,8.468,8.5119,8.468,8.4899,1184305.0
2018-06-27 10:20:00,11.62,11.62,11.58,11.59,914387.0,8.4973,8.4973,8.468,8.4753,914387.0
2018-06-27 10:30:00,11.6,11.61,11.57,11.6,447920.0,8.4826,8.4899,8.4607,8.4826,447920.0
2018-06-27 10:40:00,11.6,11.61,11.58,11.59,696204.0,8.4826,8.4899,8.468,8.4753,696204.0
2018-06-27 10:50:00,11.58,11.6,11.58,11.6,198626.0,8.468,8.4826,8.468,8.4826,198626.0
2018-06-27 11:00:00,11.59,11.59,11.56,11.57,1175804.0,8.4753,8.4753,8.4534,8.4607,1175804.0
2018-06-27 11:10:00,11.57,11.59,11.56,11.59,579988.0,8.4607,8.4753,8.4534,8.4753,579988.0
2018-06-27 11:20:00,11.59,11.59,11.55,11.55,408889.0,8.4753,8.4753,8.4461,8.4461,408889.0
2018-06-27 11:30:00,11.55,11.58,11.54,11.57,481332.0,8.4461,8.468,8.4387,8.4607,481332.0
2018-06-27 11:40:00,11.58,11.58,11.56,11.58,300797.0,8.468,8.468,8.4534,8.468,300797.0
2018-06-27 11:50:00,11.58,11.58,11.55,11.55,253878.0,8.468,8.468,8.4461,8.4461,253878.0
2018-06-27 12:00:00,11.55,11.58,11.55,11.57,349262.0,8.4461,8.468,8.4461,8.4607,349262.0
2018-06-27 12:10:00,11.57,11.6,11.56,11.6,241899.0,8.4607,8.4826,8.4534,8.4826,241899.0
2018-06-27 12:20:00,11.6,11.6,11.56,11.57,259730.0,8.4826,8.4826,8.4534,8.4607,259730.0
2018-06-27 12:30:00,11.57,11.57,11.55,11.55,133688.0,8.4607,8.4607,8.4461,8.4461,133688.0
2018-06-27 12:40:00,11.55,11.56,11.52,11.53,526600.0,8.4461,8.4534,8.4241,8.4314,526600.0
2018-06-27 12:50:00,11.53,11.54,11.51,11.51,402388.0,8.4314,8.4387,8.4168,8.4168,402388.0
2018-06-27 13:00:00,11.52,11.53,11.47,11.47,781244.0,8.4241,8.4314,8.3876,8.3876,781244.0
2018-06-27 13:10:00,11.48,11.48,11.45,11.45,713340.0,8.3949,8.3949,8.3729,8.3729,713340.0
2018-06-27 13:20:00,11.46,11.49,11.45,11.47,533401.0,8.3802,8.4022,8.3729,8.3876,533401.0
2018-06-27 13:30:00,11.48,11.49,11.47,11.48,387516.0,8.3949,8.4022,8.3876,8.3949,387516.0
2018-06-27 13:40:00,11.48,11.5,11.46,11.46,269528.0,8.3949,8.4095,8.3802,8.3802,269528.0
2018-06-27 13:50:00,11.46,11.47,11.45,11.46,673970.0,8.3802,8.3876,8.3729,8.3802,673970.0
2018-06-27 14:00:00,11.46,11.47,11.43,11.43,483284.0,8.3802,8.3876,8.3583,8.3583,483284.0
2018-06-27 14:10:00,11.43,11.46,11.43,11.45,446116.0,8.3583,8.3802,8.3583,8.3729,446116.0
2018-06-27 14:20:00,11.45,11.47,11.44,11.45,365548.0,8.3729,8.3876,8.3656,8.3729,365548.0
2018-06-27 14:30:00,11.45,11.46,11.43,11.45,601597.0,8.3729,8.3802,8.3583,8.3729,601597.0
2018-06-27 14:40:00,11.45,11.46,11.43,11.45,526242.0,8.3729,8.3802,8.3583,8.3729,526242.0
2018-06-27 14:50:00,11.45,11.45,11.41,11.42,270547.0,8.3729,8.3729,8.3437,8.351,270547.0
2018-06-27 15:00:00,11.42,11.43,11.41,11.42,537433.0,8.351,8.3583,8.3437,8.351,537433.0
2018-06-27 15:10:00,11.42,11.42,11.4,11.42,516611.0,8.351,8.351,8.3364,8.351,516611.0
2018-06-27 15:20:00,11.41,11.45,11.41,11.44,703248.0,8.3437,8.3729,8.3437,8.3656,703248.0
2018-06-27 15:30:00,11.44,11.45,11.42,11.43,569691.0,8.3656,8.3729,8.351,8.3583,569691.0
2018-06-27 15:40:00,11.43,11.44,11.41,11.41,986740.0,8.3583,8.3656,8.3437,8.3437,986740.0
2018-06-27 15:50:00,11.41,11.45,11.4,11.42,2831354.0,8.3437,8.3729,8.3364,8.351,2831354.0
2018-06-28 09:30:00,11.37,11.4,11.25,11.27,2159075.0,8.3144,8.3364,8.2267,8.2413,2159075.0
2018-06-28 09:40:00,11.27,11.32,11.2,11.21,2024947.0,8.2413,8.2779,8.1901,8.1974,2024947.0
2018-06-28 09:50:00,11.2,11.31,11.2,11.3,1912299.0,8.1901,8.2706,8.1901,8.2632,1912299.0
2018-06-28 10:00:00,11.3,11.33,11.28,11.3,982680.0,8.2632,8.2852,8.2486,8.2632,982680.0
2018-06-28 10:10:00,11.3,11.31,11.25,11.27,810191.0,8.2632,8.2706,8.2267,8.2413,810191.0
2018-06-28 10:20:00,11.26,11.28,11.24,11.27,866903.0,8.234,8.2486,8.2194,8.2413,866903.0
2018-06-28 10:30:00,11.27,11.27,11.23,11.27,681985.0,8.2413,8.2413,8.2121,8.2413,681985.0
2018-06-28 10:40:00,11.26,11.27,11.24,11.26,550876.0,8.234,8.2413,8.2194,8.234,550876.0
2018-06-28 10:50:00,11.26,11.31,11.23,11.28,1362154.0,8.234,8.2706,8.2121,8.2486,1362154.0
2018-06-28 11:00:00,11.28,11.29,11.22,11.23,1178866.0,8.2486,8.2559,8.2047,8.2121,1178866.0
2018-06-28 11:10:00,11.23,11.24,11.22,11.23,928447.0,8.2121,8.2194,8.2047,8.2121,928447.0
2018-06-28 11:20:00,11.23,11.26,11.21,11.25,1085930.0,8.2121,8.234,8.1974,8.2267,1085930.0
2018-06-28 11:30:00,11.25,11.25,11.2,11.21,2098979.0,8.2267,8.2267,8.1901,8.1974,2098979.0
2018-06-28 11:40:00,11.21,11.21,11.16,11.16,2100693.0,8.1974,8.1974,8.1609,8.1609,2100693.0
2018-06-28 11:50:00,11.16,11.18,11.15,11.18,1208426.0,8.1609,8.1755,8.1536,8.1755,1208426.0
2018-06-28 12:00:00,11.18,11.19,11.17,11.17,765234.0,8.1755,8.1828,8.1682,8.1682,765234.0
2018-06-28 12:10:00,11.18,11.19,11.16,11.19,516442.0,8.1755,8.1828,8.1609,8.1828,516442.0
2018-06-28 12:20:00,11.19,11.19,11.17,11.18,575711.0,8.1828,8.1828,8.1682,8.1755,575711.0
2018-06-28 12:30:00,11.18,11.19,11.17,11.18,438991.0,8.1755,8.1828,8.1682,8.1755,438991.0
2018-06-28 12:40:00,11.18,11.18,11.16,11.18,569711.0,8.1755,8.1755,8.1609,8.1755,569711.0
2018-06-28 12:50:00,11.18,11.21,11.17,11.2,756227.0,8.1755,8.1974,8.1682,8.1901,756227.0
2018-06-28 13:00:00,11.21,11.23,11.2,11.22,824814.0,8.1974,8.2121,8.1901,8.2047,824814.0
2018-06-28 13:10:00,11.22,11.24,11.21,11.23,749484.0,8.2047,8.2194,8.1974,8.2121,749484.0
2018-06-28 13:20:00,11.23,11.23,11.21,11.22,344616.0,8.2121,8.2121,8.1974,8.2047,344616.0
2018-06-28 13:30:00,11.21,11.23,11.21,11.21,427978.0,8.1974,8.2121,8.1974,8.1974,427978.0
2018-06-28 13:40:00,11.22,11.22,11.2,11.22,1144920.0,8.2047,8.2047,8.1901,8.2047,1144920.0
2018-06-28 13:50:00,11.22,11.23,11.21,11.23,734307.0,8.2047,8.2121,8.1974,8.2121,734307.0
2018-06-28 14:00:00,11.23,11.24,11.22,11.24,414911.0,8.2121,8.2194,8.2047,8.2194,414911.0
2018-06-28 14:10:00,11.23,11.24,11.22,11.23,282150.0,8.2121,8.2194,8.2047,8.2121,282150.0
2018-06-28 14:20:00,11.23,11.24,11.22,11.24,455720.0,8.2121,8.2194,8.2047,8.2194,455720.0
2018-06-28 14:30:00,11.24,11.24,11.22,11.23,461948.0,8.2194,8.2194,8.2047,8.2121,461948.0
2018-06-28 14:40:00,11.23,11.25,11.23,11.25,957849.0,8.2121,8.2267,8.2121,8.2267,957849.0
2018-06-28 14:50:00,11.25,11.27,11.24,11.27,819497.0,8.2267,8.2413,8.2194,8.2413,819497.0
2018-06-28 15:00:00,11.27,11.3,11.25,11.28,1475874.0,8.2413,8.2632,8.2267,8.2486,1475874.0
2018-06-28 15:10:00,11.28,11.3,11.27,11.28,897789.0,8.2486,8.2632,8.2413,8.2486,897789.0
2018-06-28 15:20:00,11.28,11.28,11.25,11.26,571078.0,8.2486,8.2486,8.2267,8.234,571078.0
2018-06-28 15:30:00,11.26,11.27,11.25,11.27,856848.0,8.234,8.2413,8.2267,8.2413,856848.0
2018-06-28 15:40:00,11.27,11.29,11.26,11.28,1218891.0,8.2413,8.2559,8.234,8.2486,1218891.0
2018-06-28 15:50:00,11.28,11.29,11.27,11.28,3364323.0,8.2486,8.2559,8.2413,8.2486,3364323.0
2018-06-29 09:30:00,11.32,11.37,11.28,11.3,1226447.0,8.2779,8.3144,8.2486,8.2632,1226447.0
2018-06-29 09:40:00,11.3,11.31,11.25,11.26,854929.0,8.2632,8.2706,8.2267,8.234,854929.0
2018-06-29 09:50:00,11.27,11.27,11.25,11.27,620877.0,8.2413,8.2413,8.2267,8.2413,620877.0
2018-06-29 10:00:00,11.27,11.27,11.24,11.25,883079.0,8.2413,8.2413,8.2194,8.2267,883079.0
2018-06-29 10:10:00,11.26,11.27,11.23,11.26,653613.0,8.234,8.2413,8.2121,8.234,653613.0
2018-06-29 10:20:00,11.26,11.28,11.23,11.27,901945.0,8.234,8.2486,8.2121,8.2413,901945.0
2018-06-29 10:30:00,11.27,11.27,11.24,11.26,522674.0,8.2413,8.2413,8.2194,8.234,522674.0
2018-06-29 10:40:00,11.26,11.27,11.25,11.27,322260.0,8.234,8.2413,8.2267,8.2413,322260.0
2018-06-29 10:50:00,11.27,11.33,11.27,11.3,1886575.0,8.2413,8.2852,8.2413,8.2632,1886575.0
2018-06-29 11:00:00,11.31,11.32,11.29,11.31,703806.0,8.2706,8.2779,8.2559,8.2706,703806.0
2018-06-29 11:10:00,11.31,11.32,11.3,11.32,618004.0,8.2706,8.2779,8.2632,8.2779,618004.0
2018-06-29 11:20:00,11.32,11.34,11.31,11.32,878376.0,8.2779,8.2925,8.2706,8.2779,878376.0
2018-06-29 11:30:00,11.32,11.32,11.3,11.32,437304.0,8.2779,8.2779,8.2632,8.2779,437304.0
2018-06-29 11:40:00,11.32,11.32,11.3,11.32,735005.0,8.2779,8.2779,8.2632,8.2779,735005.0
2018-06-29 11:50:00,11.32,11.32,11.28,11.28,418064.0,8.2779,8.2779,8.2486,8.2486,418064.0
2018-06-29 12:00:00,11.28,11.29,11.26,11.28,591488.0,8.2486,8.2559,8.234,8.2486,591488.0
2018-06-29 12:10:00,11.28,11.29,11.26,11.29,253433.0,8.2486,8.2559,8.234,8.2559,253433.0
2018-06-29 12:20:00,11.29,11.29,11.27,11.28,340787.0,8.2559,8.2559,8.2413,8.2486,340787.0
2018-06-29 12:30:00,11.28,11.28,11.26,11.27,167421.0,8.2486,8.2486,8.234,8.2413,167421.0
2018-06-29 12:40:00,11.27,11.27,11.25,11.26,272255.0,8.2413,8.2413,8.2267,8.234,272255.0
2018-06-29 12:50:00,11.26,11.27,11.23,11.25,787662.0,8.234,8.2413,8.2121,8.2267,787662.0
2018-06-29 13:00:00,11.25,11.28,11.24,11.28,711128.0,8.2267,8.2486,8.2194,8.2486,711128.0
2018-06-29 13:10:00,11.28,11.28,11.26,11.27,466403.0,8.2486,8.2486,8.234,8.2413,466403.0
2018-06-29 13:20:00,11.28,11.28,11.26,11.27,194197.0,8.2486,8.2486,8.234,8.2413,194197.0
2018-06-29 13:30:00,11.27,11.28,11.26,11.27,408287.0,8.2413,8.2486,8.234,8.2413,408287.0
2018-06-29 13:40:00,11.27,11.27,11.25,11.26,305522.0,8.2413,8.2413,8.2267,8.234,305522.0
2018-06-29 13:50:00,11.26,11.26,11.24,11.24,268436.0,8.234,8.234,8.2194,8.2194,268436.0
2018-06-29 14:00:00,11.24,11.25,11.24,11.24,192758.0,8.2194,8.2267,8.2194,8.2194,192758.0
2018-06-29 14:10:00,11.25,11.25,11.2,11.21,1335348.0,8.2267,8.2267,8.1901,8.1974,1335348.0
2018-06-29 14:20:00,11.21,11.21,11.16,11.18,2869906.0,8.1974,8.1974,8.1609,8.1755,2869906.0
2018-06-29 14:30:00,11.18,11.18,11.16,11.17,448344.0,8.1755,8.1755,8.1609,8.1682,448344.0
2018-06-29 14:40:00,11.17,11.17,11.13,11.16,1070258.0,8.1682,8.1682,8.1389,8.1609,1070258.0
2018-06-29 14:50:00,11.16,11.16,11.12,11.14,1142476.0,8.1609,8.1609,8.1316,8.1462,1142476.0
2018-06-29 15:00:00,11.14,11.15,11.13,11.13,986334.0,8.1462,8.1536,8.1389,8.1389,986334.0
2018-06-29 15:10:00,11.13,11.14,11.09,11.1,1895746.0,8.1389,8.1462,8.1097,8.117,1895746.0
2018-06-29 15:20:00,11.1,11.1,11.06,11.07,1728267.0,8.117,8.117,8.0877,8.0951,1728267.0
2018-06-29 15:30:00,11.07,11.07,11.04,11.04,1477254.0,8.0951,8.0951,8.0731,8.0731,1477254.0
2018-06-29 15:40:00,11.04,11.08,11.03,11.08,2420067.0,8.0731,8.1024,8.0658,8.1024,2420067.0
2018-06-29 15:50:00,11.08,11.1,11.07,11.08,4493756.0,8.1024,8.117,8.0951,8.1024,4493756.0
2018-07-02 09:30:00,11.02,11.04,10.92,11.0,3050412.0,8.0585,8.0731,7.9854,8.0439,3050412.0
2018-07-02 09:40:00,11.0,11.0,10.92,10.93,1175806.0,8.0439,8.0439,7.9854,7.9927,1175806.0
2018-07-02 09:50:00,10.93,10.95,10.91,10.93,1711254.0,7.9927,8.0073,7.9781,7.9927,1711254.0
2018-07-02 10:00:00,10.93,10.96,10.93,10.95,1009408.0,7.9927,8.0146,7.9927,8.0073,1009408.0
2018-07-02 10:10:00,10.95,10.96,10.92,10.95,990637.0,8.0073,8.0146,7.9854,8.0073,990637.0
2018-07-02 10:20:00,10.95,10.97,10.93,10.97,596580.0,8.0073,8.0219,7.9927,8.0219,596580.0
2018-07-02 10:30:00,10.97,11.01,10.96,11.01,1433536.0,8.0219,8.0512,8.0146,8.0512,1433536.0
2018-07-02 10:40:00,11.01,11.02,10.98,11.01,900024.0,8.0512,8.0585,8.0292,8.0512,900024.0
2018-07-02 10:50:00,11.01,11.04,11.0,11.02,839109.0,8.0512,8.0731,8.0439,8.0585,839109.0
2018-07-02 11:00:00,11.03,11.06,11.02,11.04,1261393.0,8.0658,8.0877,8.0585,8.0731,1261393.0
2018-07-02 11:10:00,11.04,11.05,11.01,11.02,528416.0,8.0731,8.0804,8.0512,8.0585,528416.0
2018-07-02 11:20:00,11.02,11.03,11.01,11.02,438299.0,8.0585,8.0658,8.0512,8.0585,438299.0
2018-07-02 11:30:00,11.03,11.04,11.0,11.01,713861.0,8.0658,8.0731,8.0439,8.0512,713861.0
2018-07-02 11:40:00,11.0,11.01,10.96,10.97,1267763.0,8.0439,8.0512,8.0146,8.0219,1267763.0
2018-07-02 11:50:00,10.97,10.98,10.96,10.96,474064.0,8.0219,8.0292,8.0146,8.0146,474064.0
2018-07-02 12:00:00,10.96,10.97,10.93,10.94,370786.0,8.0146,8.0219,7.9927,8.0,370786.0
2018-07-02 12:10:00,10.93,10.96,10.92,10.93,874953.0,7.9927,8.0146,7.9854,7.9927,874953.0
2018-07-02 12:20:00,10.94,10.97,10.93,10.96,532352.0,8.0,8.0219,7.9927,8.0146,532352.0
2018-07-02 12:30:00,10.96,10.97,10.95,10.96,510360.0,8.0146,8.0219,8.0073,8.0146,510360.0
2018-07-02 12:40:00,10.97,11.0,10.96,10.99,845344.0,8.0219,8.0439,8.0146,8.0366,845344.0
2018-07-02 12:50:00,10.99,10.99,10.96,10.96,423399.0,8.0366,8.0366,8.0146,8.0146,423399.0
2018-07-02 13:00:00,10.96,10.98,10.95,10.96,641265.0,8.0146,8.0292,8.0073,8.0146,641265.0
2018-07-02 13:10:00,10.96,10.96,10.93,10.95,491733.0,8.0146,8.0146,7.9927,8.0073,491733.0
2018-07-02 13:20:00,10.95,10.96,10.93,10.94,506702.0,8.0073,8.0146,7.9927,8.0,506702.0
2018-07-02 13:30:00,10.94,10.98,10.93,10.97,730543.0,8.0,8.0292,7.9927,8.0219,730543.0
2018-07-02 13:40:00,10.97,11.0,10.97,10.99,627811.0,8.0219,8.0439,8.0219,8.0366,627811.0
2018-07-02 13:50:00,11.0,11.0,10.98,10.99,546854.0,8.0439,8.0439,8.0292,8.0366,546854.0
2018-07-02 14:00:00,10.99,11.0,10.98,10.99,602949.0,8.0366,8.0439,8.0292,8.0366,602949.0
2018-07-02 14:10:00,10.99,11.01,10.98,11.0,565624.0,8.0366,8.0512,8.0292,8.0439,565624.0
2018-07-02 14:20:00,11.0,11.0,10.99,11.0,143803.0,8.0439,8.0439,8.0366,8.0439,143803.0
2018-07-02 14:30:00,11.0,11.02,10.99,11.01,534538.0,8.0439,8.0585,8.0366,8.0512,534538.0
2018-07-02 14:40:00,11.01,11.01,11.0,11.0,222728.0,8.0512,8.0512,8.0439,8.0439,222728.0
2018-07-02 14:50:00,11.01,11.01,10.97,11.0,1220932.0,8.0512,8.0512,8.0219,8.0439,1220932.0
2018-07-02 15:00:00,11.0,11.02,10.99,11.0,765906.0,8.0439,8.0585,8.0366,8.0439,765906.0
2018-07-02 15:10:00,11.0,11.02,10.99,11.02,632027.0,8.0439,8.0585,8.0366,8.0585,632027.0
2018-07-02 15:20:00,11.02,11.04,11.0,11.04,1748137.0,8.0585,8.0731,8.0439,8.0731,1748137.0
2018-07-02 15:30:00,11.04,11.05,11.02,11.05,480060.0,8.0731,8.0804,8.0585,8.0804,480060.0
2018-07-02 15:40:00,11.05,11.09,11.03,11.08,1140326.0,8.0804,8.1097,8.0658,8.1024,1140326.0
2018-07-02 15:50:00,11.08,11.11,11.07,11.09,2554801.0,8.1024,8.1243,8.0951,8.1097,2554801.0
2018-07-03 09:30:00,11.1,11.15,11.05,11.1,1442363.0,8.117,8.1536,8.0804,8.117,1442363.0
2018-07-03 09:40:00,11.1,11.14,11.09,11.13,878568.0,8.117,8.1462,8.1097,8.1389,878568.0
2018-07-03 09:50:00,11.13,11.13,11.06,11.07,647376.0,8.1389,8.1389,8.0877,8.0951,647376.0
2018-07-03 10:00:00,11.07,11.1,11.04,11.07,837296.0,8.0951,8.117,8.0731,8.0951,837296.0
2018-07-03 10:10:00,11.07,11.07,11.05,11.07,356835.0,8.0951,8.0951,8.0804,8.0951,356835.0
2018-07-03 10:20:00,11.07,11.1,11.05,11.05,939329.0,8.0951,8.117,8.0804,8.0804,939329.0
2018-07-03 10:30:00,11.05,11.07,11.02,11.04,775937.0,8.0804,8.0951,8.0585,8.0731,775937.0
2018-07-03 10:40:00,11.04,11.06,11.02,11.03,666636.0,8.0731,8.0877,8.0585,8.0658,666636.0
2018-07-03 10:50:00,11.03,11.03,11.0,11.01,532705.0,8.0658,8.0658,8.0439,8.0512,532705.0
2018-07-03 11:00:00,11.01,11.02,11.0,11.02,332706.0,8.0512,8.0585,8.0439,8.0585,332706.0
2018-07-03 11:10:00,11.02,11.02,11.01,11.01,302885.0,8.0585,8.0585,8.0512,8.0512,302885.0
2018-07-03 11:20:00,11.02,11.04,11.01,11.04,624196.0,8.0585,8.0731,8.0512,8.0731,624196.0
2018-07-03 11:30:00,11.04,11.06,11.03,11.05,330498.0,8.0731,8.0877,8.0658,8.0804,330498.0
2018-07-03 11:40:00,11.06,11.06,11.04,11.05,431721.0,8.0877,8.0877,8.0731,8.0804,431721.0
2018-07-03 11:50:00,11.05,11.06,11.03,11.05,346784.0,8.0804,8.0877,8.0658,8.0804,346784.0
2018-07-03 12:00:00,11.04,11.05,11.02,11.03,344658.0,8.0731,8.0804,8.0585,8.0658,344658.0
2018-07-03 12:10:00,11.03,11.04,11.02,11.03,301403.0,8.0658,8.0731,8.0585,8.0658,301403.0
2018-07-03 12:20:00,11.04,11.04,11.02,11.02,270224.0,8.0731,8.0731,8.0585,8.0585,270224.0
2018-07-03 12:30:00,11.02,11.03,10.97,10.97,897165.0,8.0585,8.0658,8.0219,8.0219,897165.0
2018-07-03 12:40:00,10.98,10.98,10.96,10.96,891749.0,8.0292,8.0292,8.0146,8.0146,891749.0
2018-07-03 12:50:00,10.96,10.99,10.94,10.99,2486035.0,8.0146,8.0366,8.0,8.0366,2486035.0
2018-07-05 09:30:00,11.1,11.14,11.04,11.05,1763054.0,8.117,8.1462,8.0731,8.0804,1763054.0
2018-07-05 09:40:00,11.04,11.08,11.03,11.07,1012365.0,8.0731,8.1024,8.0658,8.0951,1012365.0
2018-07-05 09:50:00,11.07,11.08,11.04,11.08,1222495.0,8.0951,8.1024,8.0731,8.1024,1222495.0
2018-07-05 10:00:00,11.08,11.13,11.05,11.09,1684581.0,8.1024,8.1389,8.0804,8.1097,1684581.0
2018-07-05 10:10:00,11.09,11.12,11.07,11.08,1679769.0,8.1097,8.1316,8.0951,8.1024,1679769.0
2018-07-05 10:20:00,11.09,11.09,11.05,11.08,749967.0,8.1097,8.1097,8.0804,8.1024,749967.0
2018-07-05 10:30:00,11.08,11.09,11.06,11.08,638130.0,8.1024,8.1097,8.0877,8.1024,638130.0
2018-07-05 10:40:00,11.08,11.1,11.07,11.09,1148716.0,8.1024,8.117,8.0951,8.1097,1148716.0
2018-07-05 10:50:00,11.09,11.1,11.02,11.04,722383.0,8.1097,8.117,8.0585,8.0731,722383.0
2018-07-05 11:00:00,11.03,11.04,11.02,11.03,608020.0,8.0658,8.0731,8.0585,8.0658,608020.0
2018-07-05 11:10:00,11.03,11.04,11.02,11.04,452464.0,8.0658,8.0731,8.0585,8.0731,452464.0
2018-07-05 11:20:00,11.04,11.06,11.02,11.04,1087218.0,8.0731,8.0877,8.0585,8.0731,1087218.0
2018-07-05 11:30:00,11.04,11.06,11.03,11.05,402091.0,8.0731,8.0877,8.0658,8.0804,402091.0
2018-07-05 11:40:00,11.04,11.07,11.03,11.06,470373.0,8.0731,8.0951,8.0658,8.0877,470373.0
2018-07-05 11:50:00,11.05,11.07,11.05,11.05,337707.0,8.0804,8.0951,8.0804,8.0804,337707.0
2018-07-05 12:00:00,11.05,11.09,11.05,11.06,753761.0,8.0804,8.1097,8.0804,8.0877,753761.0
2018-07-05 12:10:00,11.06,11.08,11.05,11.06,414557.0,8.0877,8.1024,8.0804,8.0877,414557.0
2018-07-05 12:20:00,11.07,11.09,11.06,11.08,309148.0,8.0951,8.1097,8.0877,8.1024,309148.0
2018-07-05 12:30:00,11.07,11.09,11.06,11.09,997044.0,8.0951,8.1097,8.0877,8.1097,997044.0
2018-07-05 12:40:00,11.09,11.1,11.08,11.08,304891.0,8.1097,8.117,8.1024,8.1024,304891.0
2018-07-05 12:50:00,11.09,11.09,11.08,11.09,130417.0,8.1097,8.1097,8.1024,8.1097,130417.0
2018-07-05 13:00:00,11.08,11.1,11.08,11.09,525660.0,8.1024,8.117,8.1024,8.1097,525660.0
2018-07-05 13:10:00,11.09,11.09,11.08,11.09,110110.0,8.1097,8.1097,8.1024,8.1097,110110.0
2018-07-05 13:20:00,11.08,11.09,11.07,11.08,296625.0,8.1024,8.1097,8.0951,8.1024,296625.0
2018-07-05 13:30:00,11.08,11.09,11.07,11.07,242697.0,8.1024,8.1097,8.0951,8.0951,242697.0
2018-07-05 13:40:00,11.08,11.09,11.07,11.09,249475.0,8.1024,8.1097,8.0951,8.1097,249475.0
2018-07-05 13:50:00,11.09,11.09,11.07,11.08,136831.0,8.1097,8.1097,8.0951,8.1024,136831.0
2018-07-05 14:00:00,11.08,11.09,11.05,11.05,464954.0,8.1024,8.1097,8.0804,8.0804,464954.0
2018-07-05 14:10:00,11.05,11.06,11.04,11.06,414881.0,8.0804,8.0877,8.0731,8.0877,414881.0
2018-07-05 14:20:00,11.06,11.07,11.05,11.07,282270.0,8.0877,8.0951,8.0804,8.0951,282270.0
2018-07-05 14:30:00,11.07,11.07,11.05,11.05,233925.0,8.0951,8.0951,8.0804,8.0804,233925.0
2018-07-05 14:40:00,11.05,11.07,11.05,11.06,286753.0,8.0804,8.0951,8.0804,8.0877,286753.0
2018-07-05 14:50:00,11.05,11.06,11.05,11.05,110382.0,8.0804,8.0877,8.0804,8.0804,110382.0
2018-07-05 15:00:00,11.06,11.08,11.05,11.05,454829.0,8.0877,8.1024,8.0804,8.0804,454829.0
2018-07-05 15:10:00,11.05,11.07,11.05,11.07,273190.0,8.0804,8.0951,8.0804,8.0951,273190.0
2018-07-05 15:20:00,11.07,11.07,11.05,11.05,293479.0,8.0951,8.0951,8.0804,8.0804,293479.0
2018-07-05 15:30:00,11.05,11.07,11.05,11.07,316296.0,8.0804,8.0951,8.0804,8.0951,316296.0
2018-07-05 15:40:00,11.07,11.07,11.05,11.07,926010.0,8.0951,8.0951,8.0804,8.0951,926010.0
2018-07-05 15:50:00,11.07,11.09,11.06,11.06,3052690.0,8.0951,8.1097,8.0877,8.0877,3052690.0
2018-07-06 09:30:00,11.04,11.05,10.97,10.99,1811970.0,8.0731,8.0804,8.0219,8.0366,1811970.0
2018-07-06 09:40:00,10.99,10.99,10.92,10.92,1051141.0,8.0366,8.0366,7.9854,7.9854,1051141.0
2018-07-06 09:50:00,10.92,10.97,10.92,10.95,737654.0,7.9854,8.0219,7.9854,8.0073,737654.0
2018-07-06 10:00:00,10.96,10.97,10.94,10.97,571101.0,8.0146,8.0219,8.0,8.0219,571101.0
2018-07-06 10:10:00,10.97,11.0,10.96,10.98,675996.0,8.0219,8.0439,8.0146,8.0292,675996.0
2018-07-06 10:20:00,10.99,10.99,10.96,10.98,560938.0,8.0366,8.0366,8.0146,8.0292,560938.0
2018-07-06 10:30:00,10.98,11.0,10.97,10.99,730912.0,8.0292,8.0439,8.0219,8.0366,730912.0
2018-07-06 10:40:00,10.98,11.03,10.98,11.02,1739146.0,8.0292,8.0658,8.0292,8.0585,1739146.0
2018-07-06 10:50:00,11.03,11.04,11.02,11.03,331607.0,8.0658,8.0731,8.0585,8.0658,331607.0
2018-07-06 11:00:00,11.03,11.05,11.01,11.04,640377.0,8.0658,8.0804,8.0512,8.0731,640377.0
2018-07-06 11:10:00,11.04,11.09,11.03,11.09,1816574.0,8.0731,8.1097,8.0658,8.1097,1816574.0
2018-07-06 11:20:00,11.09,11.1,11.07,11.09,697485.0,8.1097,8.117,8.0951,8.1097,697485.0
2018-07-06 11:30:00,11.09,11.1,11.08,11.1,561540.0,8.1097,8.117,8.1024,8.117,561540.0
2018-07-06 11:40:00,11.1,11.1,11.09,11.09,253574.0,8.117,8.117,8.1097,8.1097,253574.0
2018-07-06 11:50:00,11.1,11.1,11.06,11.08,1084358.0,8.117,8.117,8.0877,8.1024,1084358.0
2018-07-06 12:00:00,11.08,11.09,11.05,11.09,839856.0,8.1024,8.1097,8.0804,8.1097,839856.0
2018-07-06 12:10:00,11.08,11.1,11.07,11.09,299105.0,8.1024,8.117,8.0951,8.1097,299105.0
2018-07-06 12:20:00,11.09,11.09,11.06,11.08,369439.0,8.1097,8.1097,8.0877,8.1024,369439.0
2018-07-06 12:30:00,11.08,11.08,11.05,11.07,282164.0,8.1024,8.1024,8.0804,8.0951,282164.0
2018-07-06 12:40:00,11.07,11.07,11.03,11.03,482526.0,8.0951,8.0951,8.0658,8.0658,482526.0
2018-07-06 12:50:00,11.03,11.05,11.03,11.04,181317.0,8.0658,8.0804,8.0658,8.0731,181317.0
2018-07-06 13:00:00,11.04,11.07,11.04,11.06,336975.0,8.0731,8.0951,8.0731,8.0877,336975.0
2018-07-06 13:10:00,11.06,11.06,11.04,11.06,284454.0,8.0877,8.0877,8.0731,8.0877,284454.0
2018-07-06 13:20:00,11.05,11.07,11.05,11.07,386121.0,8.0804,8.0951,8.0804,8.0951,386121.0
2018-07-06 13:30:00,11.07,11.07,11.06,11.07,134557.0,8.0951,8.0951,8.0877,8.0951,134557.0
2018-07-06 13:40:00,11.06,11.07,11.05,11.06,487032.0,8.0877,8.0951,8.0804,8.0877,487032.0
2018-07-06 13:50:00,11.05,11.07,11.03,11.06,841915.0,8.0804,8.0951,8.0658,8.0877,841915.0
2018-07-06 14:00:00,11.05,11.07,11.04,11.07,283471.0,8.0804,8.0951,8.0731,8.0951,283471.0
2018-07-06 14:10:00,11.07,11.07,11.05,11.06,161856.0,8.0951,8.0951,8.0804,8.0877,161856.0
2018-07-06 14:20:00,11.05,11.06,11.05,11.06,64345.0,8.0804,8.0877,8.0804,8.0877,64345.0
2018-07-06 14:30:00,11.06,11.06,11.05,11.06,107563.0,8.0877,8.0877,8.0804,8.0877,107563.0
2018-07-06 14:40:00,11.05,11.06,11.05,11.05,171328.0,8.0804,8.0877,8.0804,8.0804,171328.0
2018-07-06 14:50:00,11.05,11.07,11.05,11.07,423826.0,8.0804,8.0951,8.0804,8.0951,423826.0
2018-07-06 15:00:00,11.07,11.08,11.06,11.08,292911.0,8.0951,8.1024,8.0877,8.1024,292911.0
2018-07-06 15:10:00,11.08,11.08,11.06,11.07,311059.0,8.1024,8.1024,8.0877,8.0951,311059.0
2018-07-06 15:20:00,11.07,11.08,11.06,11.08,468271.0,8.0951,8.1024,8.0877,8.1024,468271.0
2018-07-06 15:30:00,11.08,11.08,11.05,11.07,561632.0,8.1024,8.1024,8.0804,8.0951,561632.0
2018-07-06 15:40:00,11.07,11.08,11.05,11.05,971393.0,8.0951,8.1024,8.0804,8.0804,971393.0
2018-07-06 15:50:00,11.05,11.06,11.05,11.06,1208091.0,8.0804,8.0877,8.0804,8.0877,1208091.0
2018-07-09 09:30:00,11.1,11.12,11.03,11.11,1101910.0,8.117,8.1316,8.0658,8.1243,1101910.0
2018-07-09 09:40:00,11.11,11.13,11.1,11.12,496271.0,8.1243,8.1389,8.117,8.1316,496271.0
2018-07-09 09:50:00,11.13,11.14,11.11,11.13,982936.0,8.1389,8.1462,8.1243,8.1389,982936.0
2018-07-09 10:00:00,11.13,11.14,11.12,11.13,702428.0,8.1389,8.1462,8.1316,8.1389,702428.0
2018-07-09 10:10:00,11.14,11.17,11.13,11.15,917459.0,8.1462,8.1682,8.1389,8.1536,917459.0
2018-07-09 10:20:00,11.15,11.17,11.14,11.15,427249.0,8.1536,8.1682,8.1462,8.1536,427249.0
2018-07-09 10:30:00,11.15,11.17,11.13,11.17,538703.0,8.1536,8.1682,8.1389,8.1682,538703.0
2018-07-09 10:40:00,11.17,11.19,11.16,11.18,367007.0,8.1682,8.1828,8.1609,8.1755,367007.0
2018-07-09 10:50:00,11.18,11.21,11.18,11.2,669412.0,8.1755,8.1974,8.1755,8.1901,669412.0
2018-07-09 11:00:00,11.2,11.22,11.19,11.21,735133.0,8.1901,8.2047,8.1828,8.1974,735133.0
2018-07-09 11:10:00,11.21,11.23,11.21,11.22,334545.0,8.1974,8.2121,8.1974,8.2047,334545.0
2018-07-09 11:20:00,11.23,11.23,11.18,11.19,728056.0,8.2121,8.2121,8.1755,8.1828,728056.0
2018-07-09 11:30:00,11.18,11.2,11.17,11.19,283478.0,8.1755,8.1901,8.1682,8.1828,283478.0
2018-07-09 11:40:00,11.2,11.21,11.19,11.21,236940.0,8.1901,8.1974,8.1828,8.1974,236940.0
2018-07-09 11:50:00,11.21,11.24,11.2,11.24,287373.0,8.1974,8.2194,8.1901,8.2194,287373.0
2018-07-09 12:00:00,11.24,11.25,11.23,11.23,450999.0,8.2194,8.2267,8.2121,8.2121,450999.0
2018-07-09 12:10:00,11.24,11.26,11.23,11.25,615047.0,8.2194,8.234,8.2121,8.2267,615047.0
2018-07-09 12:20:00,11.24,11.25,11.23,11.23,300784.0,8.2194,8.2267,8.2121,8.2121,300784.0
2018-07-09 12:30:00,11.24,11.24,11.2,11.21,607688.0,8.2194,8.2194,8.1901,8.1974,607688.0
2018-07-09 12:40:00,11.21,11.22,11.2,11.22,569849.0,8.1974,8.2047,8.1901,8.2047,569849.0
2018-07-09 12:50:00,11.22,11.22,11.21,11.21,144603.0,8.2047,8.2047,8.1974,8.1974,144603.0
2018-07-09 13:00:00,11.21,11.22,11.2,11.21,567245.0,8.1974,8.2047,8.1901,8.1974,567245.0
2018-07-09 13:10:00,11.21,11.22,11.2,11.21,431366.0,8.1974,8.2047,8.1901,8.1974,431366.0
2018-07-09 13:20:00,11.21,11.22,11.2,11.21,525087.0,8.1974,8.2047,8.1901,8.1974,525087.0
2018-07-09 13:30:00,11.21,11.22,11.21,11.21,142657.0,8.1974,8.2047,8.1974,8.1974,142657.0
2018-07-09 13:40:00,11.21,11.22,11.21,11.21,182045.0,8.1974,8.2047,8.1974,8.1974,182045.0
2018-07-09 13:50:00,11.21,11.22,11.21,11.21,175090.0,8.1974,8.2047,8.1974,8.1974,175090.0
2018-07-09 14:00:00,11.22,11.22,11.21,11.22,145902.0,8.2047,8.2047,8.1974,8.2047,145902.0
2018-07-09 14:10:00,11.21,11.22,11.21,11.21,148322.0,8.1974,8.2047,8.1974,8.1974,148322.0
2018-07-09 14:20:00,11.21,11.23,11.21,11.23,438066.0,8.1974,8.2121,8.1974,8.2121,438066.0
2018-07-09 14:30:00,11.23,11.24,11.22,11.23,633385.0,8.2121,8.2194,8.2047,8.2121,633385.0
2018-07-09 14:40:00,11.23,11.23,11.22,11.23,222323.0,8.2121,8.2121,8.2047,8.2121,222323.0
2018-07-09 14:50:00,11.23,11.26,11.22,11.24,1062336.0,8.2121,8.234,8.2047,8.2194,1062336.0
2018-07-09 15:00:00,11.24,11.24,11.22,11.23,330866.0,8.2194,8.2194,8.2047,8.2121,330866.0
2018-07-09 15:10:00,11.22,11.23,11.19,11.19,487220.0,8.2047,8.2121,8.1828,8.1828,487220.0
2018-07-09 15:20:00,11.19,11.21,11.19,11.21,295827.0,8.1828,8.1974,8.1828,8.1974,295827.0
2018-07-09 15:30:00,11.21,11.21,11.2,11.21,210843.0,8.1974,8.1974,8.1901,8.1974,210843.0
2018-07-09 15:40:00,11.21,11.23,11.2,11.21,1342486.0,8.1974,8.2121,8.1901,8.1974,1342486.0
2018-07-09 15:50:00,11.2,11.21,11.18,11.2,2486765.0,8.1901,8.1974,8.1755,8.1901,2486765.0
2018-07-10 09:30:00,11.2,11.26,11.19,11.22,1218402.0,8.1901,8.234,8.1828,8.2047,1218402.0
2018-07-10 09:40:00,11.21,11.22,11.17,11.17,860542.0,8.1974,8.2047,8.1682,8.1682,860542.0
2018-07-10 09:50:00,11.17,11.23,11.17,11.23,534121.0,8.1682,8.2121,8.1682,8.2121,534121.0
2018-07-10 10:00:00,11.23,11.23,11.19,11.23,496231.0,8.2121,8.2121,8.1828,8.2121,496231.0
2018-07-10 10:10:00,11.23,11.25,11.22,11.25,371024.0,8.2121,8.2267,8.2047,8.2267,371024.0
2018-07-10 10:20:00,11.25,11.25,11.21,11.21,389479.0,8.2267,8.2267,8.1974,8.1974,389479.0
2018-07-10 10:30:00,11.21,11.22,11.19,11.21,586964.0,8.1974,8.2047,8.1828,8.1974,586964.0
2018-07-10 10:40:00,11.21,11.24,11.21,11.22,467421.0,8.1974,8.2194,8.1974,8.2047,467421.0
2018-07-10 10:50:00,11.22,11.24,11.22,11.24,277784.0,8.2047,8.2194,8.2047,8.2194,277784.0
2018-07-10 11:00:00,11.24,11.25,11.22,11.24,422526.0,8.2194,8.2267,8.2047,8.2194,422526.0
2018-07-10 11:10:00,11.24,11.24,11.2,11.22,333420.0,8.2194,8.2194,8.1901,8.2047,333420.0
2018-07-10 11:20:00,11.21,11.23,11.19,11.2,499937.0,8.1974,8.2121,8.1828,8.1901,499937.0
2018-07-10 11:30:00,11.21,11.22,11.2,11.22,180305.0,8.1974,8.2047,8.1901,8.2047,180305.0
2018-07-10 11:40:00,11.22,11.23,11.21,11.23,247065.0,8.2047,8.2121,8.1974,8.2121,247065.0
2018-07-10 11:50:00,11.23,11.24,11.22,11.23,396693.0,8.2121,8.2194,8.2047,8.2121,396693.0
2018-07-10 12:00:00,11.24,11.24,11.22,11.24,184546.0,8.2194,8.2194,8.2047,8.2194,184546.0
2018-07-10 12:10:00,11.24,11.24,11.23,11.24,146466.0,8.2194,8.2194,8.2121,8.2194,146466.0
2018-07-10 12:20:00,11.24,11.24,11.22,11.23,355975.0,8.2194,8.2194,8.2047,8.2121,355975.0
2018-07-10 12:30:00,11.24,11.24,11.22,11.23,233639.0,8.2194,8.2194,8.2047,8.2121,233639.0
2018-07-10 12:40:00,11.23,11.24,11.22,11.23,240590.0,8.2121,8.2194,8.2047,8.2121,240590.0
2018-07-10 12:50:00,11.23,11.23,11.21,11.22,366020.0,8.2121,8.2121,8.1974,8.2047,366020.0
2018-07-10 13:00:00,11.22,11.23,11.22,11.23,125235.0,8.2047,8.2121,8.2047,8.2121,125235.0
2018-07-10 13:10:00,11.23,11.24,11.22,11.23,230830.0,8.2121,8.2194,8.2047,8.2121,230830.0
2018-07-10 13:20:00,11.23,11.23,11.22,11.23,290525.0,8.2121,8.2121,8.2047,8.2121,290525.0
2018-07-10 13:30:00,11.22,11.23,11.21,11.22,179173.0,8.2047,8.2121,8.1974,8.2047,179173.0
2018-07-10 13:40:00,11.22,11.22,11.2,11.21,176873.0,8.2047,8.2047,8.1901,8.1974,176873.0
2018-07-10 13:50:00,11.21,11.22,11.2,11.22,320217.0,8.1974,8.2047,8.1901,8.2047,320217.0
2018-07-10 14:00:00,11.21,11.23,11.21,11.21,313193.0,8.1974,8.2121,8.1974,8.1974,313193.0
2018-07-10 14:10:00,11.21,11.22,11.21,11.21,132892.0,8.1974,8.2047,8.1974,8.1974,132892.0
2018-07-10 14:20:00,11.21,11.23,11.2,11.22,557982.0,8.1974,8.2121,8.1901,8.2047,557982.0
2018-07-10 14:30:00,11.23,11.23,11.22,11.22,80243.0,8.2121,8.2121,8.2047,8.2047,80243.0
2018-07-10 14:40:00,11.23,11.23,11.22,11.23,252908.0,8.2121,8.2121,8.2047,8.2121,252908.0
2018-07-10 14:50:00,11.23,11.25,11.22,11.24,479641.0,8.2121,8.2267,8.2047,8.2194,479641.0
2018-07-10 15:00:00,11.25,11.25,11.23,11.24,178393.0,8.2267,8.2267,8.2121,8.2194,178393.0
2018-07-10 15:10:00,11.24,11.24,11.22,11.23,479150.0,8.2194,8.2194,8.2047,8.2121,479150.0
2018-07-10 15:20:00,11.24,11.24,11.19,11.23,1478815.0,8.2194,8.2194,8.1828,8.2121,1478815.0
2018-07-10 15:30:00,11.23,11.24,11.22,11.24,434523.0,8.2121,8.2194,8.2047,8.2194,434523.0
2018-07-10 15:40:00,11.24,11.24,11.22,11.23,864121.0,8.2194,8.2194,8.2047,8.2121,864121.0
2018-07-10 15:50:00,11.23,11.25,11.22,11.25,3708852.0,8.2121,8.2267,8.2047,8.2267,3708852.0
2018-07-11 09:30:00,11.15,11.17,11.09,11.13,1810556.0,8.1536,8.1682,8.1097,8.1389,1810556.0
2018-07-11 09:40:00,11.13,11.13,11.1,11.11,610163.0,8.1389,8.1389,8.117,8.1243,610163.0
2018-07-11 09:50:00,11.11,11.11,11.08,11.1,993498.0,8.1243,8.1243,8.1024,8.117,993498.0
2018-07-11 10:00:00,11.1,11.11,11.06,11.09,3061646.0,8.117,8.1243,8.0877,8.1097,3061646.0
2018-07-11 10:10:00,11.08,11.09,11.07,11.08,938356.0,8.1024,8.1097,8.0951,8.1024,938356.0
2018-07-11 10:20:00,11.09,11.09,11.08,11.09,373989.0,8.1097,8.1097,8.1024,8.1097,373989.0
2018-07-11 10:30:00,11.09,11.11,11.08,11.09,462028.0,8.1097,8.1243,8.1024,8.1097,462028.0
2018-07-11 10:40:00,11.09,11.1,11.07,11.07,988470.0,8.1097,8.117,8.0951,8.0951,988470.0
2018-07-11 10:50:00,11.07,11.09,11.07,11.08,595908.0,8.0951,8.1097,8.0951,8.1024,595908.0
2018-07-11 11:00:00,11.09,11.11,11.08,11.1,489596.0,8.1097,8.1243,8.1024,8.117,489596.0
2018-07-11 11:10:00,11.1,11.11,11.09,11.11,350270.0,8.117,8.1243,8.1097,8.1243,350270.0
2018-07-11 11:20:00,11.1,11.11,11.09,11.1,278789.0,8.117,8.1243,8.1097,8.117,278789.0
2018-07-11 11:30:00,11.1,11.12,11.08,11.12,664683.0,8.117,8.1316,8.1024,8.1316,664683.0
2018-07-11 11:40:00,11.12,11.13,11.09,11.1,1110795.0,8.1316,8.1389,8.1097,8.117,1110795.0
2018-07-11 11:50:00,11.1,11.1,11.08,11.08,226351.0,8.117,8.117,8.1024,8.1024,226351.0
2018-07-11 12:00:00,11.09,11.1,11.07,11.09,524788.0,8.1097,8.117,8.0951,8.1097,524788.0
2018-07-11 12:10:00,11.09,11.11,11.08,11.1,336856.0,8.1097,8.1243,8.1024,8.117,336856.0
2018-07-11 12:20:00,11.11,11.11,11.09,11.1,175068.0,8.1243,8.1243,8.1097,8.117,175068.0
2018-07-11 12:30:00,11.1,11.11,11.09,11.1,185452.0,8.117,8.1243,8.1097,8.117,185452.0
2018-07-11 12:40:00,11.1,11.1,11.09,11.09,152109.0,8.117,8.117,8.1097,8.1097,152109.0
2018-07-11 12:50:00,11.09,11.1,11.07,11.08,503126.0,8.1097,8.117,8.0951,8.1024,503126.0
2018-07-11 13:00:00,11.08,11.08,11.06,11.06,453593.0,8.1024,8.1024,8.0877,8.0877,453593.0
2018-07-11 13:10:00,11.06,11.08,11.06,11.07,364409.0,8.0877,8.1024,8.0877,8.0951,364409.0
2018-07-11 13:20:00,11.07,11.1,11.07,11.09,370219.0,8.0951,8.117,8.0951,8.1097,370219.0
2018-07-11 13:30:00,11.08,11.11,11.08,11.09,459716.0,8.1024,8.1243,8.1024,8.1097,459716.0
2018-07-11 13:40:00,11.09,11.1,11.08,11.09,287865.0,8.1097,8.117,8.1024,8.1097,287865.0
2018-07-11 13:50:00,11.09,11.1,11.08,11.09,374672.0,8.1097,8.117,8.1024,8.1097,374672.0
2018-07-11 14:00:00,11.08,11.09,11.07,11.08,175366.0,8.1024,8.1097,8.0951,8.1024,175366.0
2018-07-11 14:10:00,11.07,11.08,11.06,11.07,849229.0,8.0951,8.1024,8.0877,8.0951,849229.0
2018-07-11 14:20:00,11.07,11.08,11.06,11.07,270003.0,8.0951,8.1024,8.0877,8.0951,270003.0
2018-07-11 14:30:00,11.07,11.09,11.07,11.07,679448.0,8.0951,8.1097,8.0951,8.0951,679448.0
2018-07-11 14:40:00,11.08,11.08,11.07,11.08,131926.0,8.1024,8.1024,8.0951,8.1024,131926.0
2018-07-11 14:50:00,11.08,11.08,11.06,11.06,328992.0,8.1024,8.1024,8.0877,8.0877,328992.0
2018-07-11 15:00:00,11.07,11.09,11.06,11.09,712858.0,8.0951,8.1097,8.0877,8.1097,712858.0
2018-07-11 15:10:00,11.09,11.09,11.06,11.06,625068.0,8.1097,8.1097,8.0877,8.0877,625068.0
2018-07-11 15:20:00,11.06,11.07,11.05,11.05,407717.0,8.0877,8.0951,8.0804,8.0804,407717.0
2018-07-11 15:30:00,11.05,11.07,11.05,11.07,377544.0,8.0804,8.0951,8.0804,8.0951,377544.0
2018-07-11 15:40:00,11.06,11.07,11.05,11.06,1362449.0,8.0877,8.0951,8.0804,8.0877,1362449.0
2018-07-11 15:50:00,11.06,11.09,11.05,11.08,3338277.0,8.0877,8.1097,8.0804,8.1024,3338277.0
2018-07-12 09:30:00,11.1,11.14,11.02,11.02,1263527.0,8.117,8.1462,8.0585,8.0585,1263527.0
2018-07-12 09:40:00,11.03,11.03,11.0,11.01,557737.0,8.0658,8.0658,8.0439,8.0512,557737.0
2018-07-12 09:50:00,11.01,11.06,11.0,11.04,943482.0,8.0512,8.0877,8.0439,8.0731,943482.0
2018-07-12 10:00:00,11.03,11.06,11.03,11.04,571086.0,8.0658,8.0877,8.0658,8.0731,571086.0
2018-07-12 10:10:00,11.04,11.05,11.01,11.02,598650.0,8.0731,8.0804,8.0512,8.0585,598650.0
2018-07-12 10:20:00,11.02,11.06,11.01,11.04,653330.0,8.0585,8.0877,8.0512,8.0731,653330.0
2018-07-12 10:30:00,11.05,11.06,11.02,11.03,465488.0,8.0804,8.0877,8.0585,8.0658,465488.0
2018-07-12 10:40:00,11.03,11.03,11.0,11.01,891294.0,8.0658,8.0658,8.0439,8.0512,891294.0
2018-07-12 10:50:00,11.0,11.03,11.0,11.02,472658.0,8.0439,8.0658,8.0439,8.0585,472658.0
2018-07-12 11:00:00,11.02,11.03,11.01,11.03,214369.0,8.0585,8.0658,8.0512,8.0658,214369.0
2018-07-12 11:10:00,11.03,11.04,11.02,11.02,329069.0,8.0658,8.0731,8.0585,8.0585,329069.0
2018-07-12 11:20:00,11.03,11.03,11.02,11.02,197377.0,8.0658,8.0658,8.0585,8.0585,197377.0
2018-07-12 11:30:00,11.03,11.03,11.01,11.02,411096.0,8.0658,8.0658,8.0512,8.0585,411096.0
2018-07-12 11:40:00,11.03,11.03,11.01,11.02,433888.0,8.0658,8.0658,8.0512,8.0585,433888.0
2018-07-12 11:50:00,11.03,11.05,11.02,11.04,277843.0,8.0658,8.0804,8.0585,8.0731,277843.0
2018-07-12 12:00:00,11.04,11.05,11.03,11.04,336838.0,8.0731,8.0804,8.0658,8.0731,336838.0
2018-07-12 12:10:00,11.04,11.07,11.04,11.07,835695.0,8.0731,8.0951,8.0731,8.0951,835695.0
2018-07-12 12:20:00,11.07,11.08,11.06,11.08,267325.0,8.0951,8.1024,8.0877,8.1024,267325.0
2018-07-12 12:30:00,11.08,11.1,11.06,11.06,639623.0,8.1024,8.117,8.0877,8.0877,639623.0
2018-07-12 12:40:00,11.06,11.07,11.04,11.07,323092.0,8.0877,8.0951,8.0731,8.0951,323092.0
2018-07-12 12:50:00,11.06,11.09,11.06,11.08,319587.0,8.0877,8.1097,8.0877,8.1024,319587.0
2018-07-12 13:00:00,11.08,11.09,11.06,11.07,1579618.0,8.1024,8.1097,8.0877,8.0951,1579618.0
2018-07-12 13:10:00,11.07,11.08,11.06,11.07,664810.0,8.0951,8.1024,8.0877,8.0951,664810.0
2018-07-12 13:20:00,11.07,11.08,11.04,11.05,1438212.0,8.0951,8.1024,8.0731,8.0804,1438212.0
2018-07-12 13:30:00,11.06,11.06,11.03,11.04,436410.0,8.0877,8.0877,8.0658,8.0731,436410.0
2018-07-12 13:40:00,11.04,11.05,11.03,11.04,214698.0,8.0731,8.0804,8.0658,8.0731,214698.0
2018-07-12 13:50:00,11.03,11.04,11.02,11.02,478279.0,8.0658,8.0731,8.0585,8.0585,478279.0
2018-07-12 14:00:00,11.03,11.04,11.02,11.02,271484.0,8.0658,8.0731,8.0585,8.0585,271484.0
2018-07-12 14:10:00,11.03,11.04,11.02,11.03,283752.0,8.0658,8.0731,8.0585,8.0658,283752.0
2018-07-12 14:20:00,11.04,11.05,11.03,11.04,175653.0,8.0731,8.0804,8.0658,8.0731,175653.0
2018-07-12 14:30:00,11.04,11.05,11.03,11.03,201888.0,8.0731,8.0804,8.0658,8.0658,201888.0
2018-07-12 14:40:00,11.04,11.04,11.03,11.03,117420.0,8.0731,8.0731,8.0658,8.0658,117420.0
2018-07-12 14:50:00,11.03,11.04,11.02,11.04,446029.0,8.0658,8.0731,8.0585,8.0731,446029.0
2018-07-12 15:00:00,11.04,11.05,11.03,11.03,362129.0,8.0731,8.0804,8.0658,8.0658,362129.0
2018-07-12 15:10:00,11.04,11.05,11.02,11.04,465036.0,8.0731,8.0804,8.0585,8.0731,465036.0
2018-07-12 15:20:00,11.04,11.05,11.03,11.05,344355.0,8.0731,8.0804,8.0658,8.0804,344355.0
2018-07-12 15:30:00,11.04,11.05,11.04,11.05,227410.0,8.0731,8.0804,8.0731,8.0804,227410.0
2018-07-12 15:40:00,11.05,11.05,11.03,11.05,810236.0,8.0804,8.0804,8.0658,8.0804,810236.0
2018-07-12 15:50:00,11.04,11.07,11.04,11.05,2750874.0,8.0731,8.0951,8.0731,8.0804,2750874.0
2018-07-13 09:30:00,11.02,11.05,11.01,11.03,1112470.0,8.0585,8.0804,8.0512,8.0658,1112470.0
2018-07-13 09:40:00,11.02,11.04,11.0,11.01,2108663.0,8.0585,8.0731,8.0439,8.0512,2108663.0
2018-07-13 09:50:00,11.01,11.02,10.94,10.96,4645095.0,8.0512,8.0585,8.0,8.0146,4645095.0
2018-07-13 10:00:00,10.96,10.96,10.92,10.96,2702530.0,8.0146,8.0146,7.9854,8.0146,2702530.0
2018-07-13 10:10:00,10.96,10.97,10.93,10.95,1995566.0,8.0146,8.0219,7.9927,8.0073,1995566.0
2018-07-13 10:20:00,10.95,10.95,10.91,10.91,1002031.0,8.0073,8.0073,7.9781,7.9781,1002031.0
2018-07-13 10:30:00,10.92,10.94,10.91,10.94,785416.0,7.9854,8.0,7.9781,8.0,785416.0
2018-07-13 10:40:00,10.94,10.97,10.93,10.97,780912.0,8.0,8.0219,7.9927,8.0219,780912.0
2018-07-13 10:50:00,10.97,10.98,10.96,10.97,405177.0,8.0219,8.0292,8.0146,8.0219,405177.0
2018-07-13 11:00:00,10.97,10.99,10.96,10.99,506635.0,8.0219,8.0366,8.0146,8.0366,506635.0
2018-07-13 11:10:00,10.99,11.0,10.98,10.98,497984.0,8.0366,8.0439,8.0292,8.0292,497984.0
2018-07-13 11:20:00,10.99,11.0,10.97,11.0,565441.0,8.0366,8.0439,8.0219,8.0439,565441.0
2018-07-13 11:30:00,11.0,11.0,10.96,10.96,863199.0,8.0439,8.0439,8.0146,8.0146,863199.0
2018-07-13 11:40:00,10.97,10.98,10.95,10.96,1611891.0,8.0219,8.0292,8.0073,8.0146,1611891.0
2018-07-13 11:50:00,10.96,10.97,10.95,10.97,278268.0,8.0146,8.0219,8.0073,8.0219,278268.0
2018-07-13 12:00:00,10.97,10.97,10.96,10.96,146222.0,8.0219,8.0219,8.0146,8.0146,146222.0
2018-07-13 12:10:00,10.96,10.97,10.96,10.97,175301.0,8.0146,8.0219,8.0146,8.0219,175301.0
2018-07-13 12:20:00,10.96,10.97,10.95,10.96,407310.0,8.0146,8.0219,8.0073,8.0146,407310.0
2018-07-13 12:30:00,10.96,10.97,10.95,10.97,281986.0,8.0146,8.0219,8.0073,8.0219,281986.0
2018-07-13 12:40:00,10.97,10.99,10.96,10.99,785260.0,8.0219,8.0366,8.0146,8.0366,785260.0
2018-07-13 12:50:00,10.99,11.0,10.98,11.0,187672.0,8.0366,8.0439,8.0292,8.0439,187672.0
2018-07-13 13:00:00,11.0,11.02,10.99,11.01,751490.0,8.0439,8.0585,8.0366,8.0512,751490.0
2018-07-13 13:10:00,11.01,11.01,10.99,11.0,244109.0,8.0512,8.0512,8.0366,8.0439,244109.0
2018-07-13 13:20:00,11.0,11.02,11.0,11.02,858562.0,8.0439,8.0585,8.0439,8.0585,858562.0
2018-07-13 13:30:00,11.02,11.02,10.99,11.0,368464.0,8.0585,8.0585,8.0366,8.0439,368464.0
2018-07-13 13:40:00,11.0,11.0,10.98,11.0,295405.0,8.0439,8.0439,8.0292,8.0439,295405.0
2018-07-13 13:50:00,11.0,11.0,10.99,11.0,77866.0,8.0439,8.0439,8.0366,8.0439,77866.0
2018-07-13 14:00:00,11.0,11.0,10.98,11.0,462954.0,8.0439,8.0439,8.0292,8.0439,462954.0
2018-07-13 14:10:00,10.99,11.0,10.99,11.0,112148.0,8.0366,8.0439,8.0366,8.0439,112148.0
2018-07-13 14:20:00,10.99,11.0,10.97,10.97,1448355.0,8.0366,8.0439,8.0219,8.0219,1448355.0
2018-07-13 14:30:00,10.97,10.98,10.97,10.97,191737.0,8.0219,8.0292,8.0219,8.0219,191737.0
2018-07-13 14:40:00,10.97,10.98,10.97,10.97,215699.0,8.0219,8.0292,8.0219,8.0219,215699.0
2018-07-13 14:50:00,10.97,10.98,10.97,10.97,297864.0,8.0219,8.0292,8.0219,8.0219,297864.0
2018-07-13 15:00:00,10.97,11.0,10.97,10.99,632956.0,8.0219,8.0439,8.0219,8.0366,632956.0
2018-07-13 15:10:00,11.0,11.0,10.98,10.98,992653.0,8.0439,8.0439,8.0292,8.0292,992653.0
2018-07-13 15:20:00,10.98,10.99,10.98,10.99,195358.0,8.0292,8.0366,8.0292,8.0366,195358.0
2018-07-13 15:30:00,10.99,10.99,10.98,10.99,324789.0,8.0366,8.0366,8.0292,8.0366,324789.0
2018-07-13 15:40:00,10.98,10.99,10.97,10.97,930876.0,8.0292,8.0366,8.0219,8.0219,930876.0
2018-07-13 15:50:00,10.97,10.98,10.97,10.98,2526749.0,8.0219,8.0292,8.0219,8.0292,2526749.0
2018-07-16 09:30:00,10.95,10.97,10.85,10.86,2952915.0,8.0073,8.0219,7.9342,7.9415,2952915.0
2018-07-16 09:40:00,10.86,10.86,10.76,10.77,4769831.0,7.9415,7.9415,7.8684,7.8757,4769831.0
2018-07-16 09:50:00,10.77,10.83,10.76,10.81,1144302.0,7.8757,7.9196,7.8684,7.9049,1144302.0
2018-07-16 10:00:00,10.82,10.83,10.77,10.8,1494728.0,7.9122,7.9196,7.8757,7.8976,1494728.0
2018-07-16 10:10:00,10.8,10.84,10.8,10.83,1100579.0,7.8976,7.9269,7.8976,7.9196,1100579.0
2018-07-16 10:20:00,10.83,10.85,10.82,10.83,735618.0,7.9196,7.9342,7.9122,7.9196,735618.0
2018-07-16 10:30:00,10.84,10.86,10.83,10.86,1030528.0,7.9269,7.9415,7.9196,7.9415,1030528.0
2018-07-16 10:40:00,10.86,10.86,10.78,10.79,2862844.0,7.9415,7.9415,7.883,7.8903,2862844.0
2018-07-16 10:50:00,10.79,10.8,10.78,10.8,917994.0,7.8903,7.8976,7.883,7.8976,917994.0
2018-07-16 11:00:00,10.8,10.83,10.79,10.83,594088.0,7.8976,7.9196,7.8903,7.9196,594088.0
2018-07-16 11:10:00,10.83,10.85,10.82,10.84,617032.0,7.9196,7.9342,7.9122,7.9269,617032.0
2018-07-16 11:20:00,10.85,10.87,10.84,10.86,614402.0,7.9342,7.9488,7.9269,7.9415,614402.0
2018-07-16 11:30:00,10.86,10.87,10.84,10.85,730322.0,7.9415,7.9488,7.9269,7.9342,730322.0
2018-07-16 11:40:00,10.85,10.86,10.84,10.86,639773.0,7.9342,7.9415,7.9269,7.9415,639773.0
2018-07-16 11:50:00,10.86,10.86,10.85,10.86,129502.0,7.9415,7.9415,7.9342,7.9415,129502.0
2018-07-16 12:00:00,10.85,10.87,10.85,10.85,438273.0,7.9342,7.9488,7.9342,7.9342,438273.0
2018-07-16 12:10:00,10.85,10.86,10.85,10.85,199981.0,7.9342,7.9415,7.9342,7.9342,199981.0
2018-07-16 12:20:00,10.85,10.89,10.81,10.83,2437760.0,7.9342,7.9634,7.9049,7.9196,2437760.0
2018-07-16 12:30:00,10.82,10.85,10.82,10.85,393686.0,7.9122,7.9342,7.9122,7.9342,393686.0
2018-07-16 12:40:00,10.85,10.86,10.84,10.86,273228.0,7.9342,7.9415,7.9269,7.9415,273228.0
2018-07-16 12:50:00,10.86,10.86,10.85,10.86,131540.0,7.9415,7.9415,7.9342,7.9415,131540.0
2018-07-16 13:00:00,10.86,10.86,10.85,10.85,150366.0,7.9415,7.9415,7.9342,7.9342,150366.0
2018-07-16 13:10:00,10.86,10.87,10.85,10.85,454596.0,7.9415,7.9488,7.9342,7.9342,454596.0
2018-07-16 13:20:00,10.86,10.86,10.84,10.85,419109.0,7.9415,7.9415,7.9269,7.9342,419109.0
2018-07-16 13:30:00,10.85,10.86,10.84,10.86,266884.0,7.9342,7.9415,7.9269,7.9415,266884.0
2018-07-16 13:40:00,10.86,10.86,10.84,10.84,238050.0,7.9415,7.9415,7.9269,7.9269,238050.0
2018-07-16 13:50:00,10.84,10.85,10.83,10.83,210685.0,7.9269,7.9342,7.9196,7.9196,210685.0
2018-07-16 14:00:00,10.84,10.85,10.83,10.84,235757.0,7.9269,7.9342,7.9196,7.9269,235757.0
2018-07-16 14:10:00,10.84,10.85,10.84,10.84,194950.0,7.9269,7.9342,7.9269,7.9269,194950.0
2018-07-16 14:20:00,10.85,10.85,10.83,10.84,494542.0,7.9342,7.9342,7.9196,7.9269,494542.0
2018-07-16 14:30:00,10.84,10.84,10.83,10.84,136336.0,7.9269,7.9269,7.9196,7.9269,136336.0
2018-07-16 14:40:00,10.84,10.84,10.81,10.83,591657.0,7.9269,7.9269,7.9049,7.9196,591657.0
2018-07-16 14:50:00,10.83,10.83,10.78,10.79,1226201.0,7.9196,7.9196,7.883,7.8903,1226201.0
2018-07-16 15:00:00,10.78,10.83,10.78,10.81,1343918.0,7.883,7.9196,7.883,7.9049,1343918.0
2018-07-16 15:10:00,10.81,10.82,10.8,10.8,495146.0,7.9049,7.9122,7.8976,7.8976,495146.0
2018-07-16 15:20:00,10.8,10.82,10.78,10.81,1473405.0,7.8976,7.9122,7.883,7.9049,1473405.0
2018-07-16 15:30:00,10.82,10.84,10.81,10.84,834339.0,7.9122,7.9269,7.9049,7.9269,834339.0
2018-07-16 15:40:00,10.84,10.84,10.8,10.82,2051795.0,7.9269,7.9269,7.8976,7.9122,2051795.0
2018-07-16 15:50:00,10.82,10.85,10.81,10.85,3248203.0,7.9122,7.9342,7.9049,7.9342,3248203.0
2018-07-17 09:30:00,10.8,10.9,10.8,10.83,1723946.0,7.8976,7.9707,7.8976,7.9196,1723946.0
2018-07-17 09:40:00,10.84,10.88,10.83,10.88,598803.0,7.9269,7.9561,7.9196,7.9561,598803.0
2018-07-17 09:50:00,10.88,10.88,10.82,10.84,942822.0,7.9561,7.9561,7.9122,7.9269,942822.0
2018-07-17 10:00:00,10.84,10.87,10.83,10.86,718236.0,7.9269,7.9488,7.9196,7.9415,718236.0
2018-07-17 10:10:00,10.86,10.86,10.83,10.85,669863.0,7.9415,7.9415,7.9196,7.9342,669863.0
2018-07-17 10:20:00,10.85,10.86,10.83,10.85,543012.0,7.9342,7.9415,7.9196,7.9342,543012.0
2018-07-17 10:30:00,10.86,10.87,10.82,10.85,1261554.0,7.9415,7.9488,7.9122,7.9342,1261554.0
2018-07-17 10:40:00,10.84,10.86,10.84,10.86,310938.0,7.9269,7.9415,7.9269,7.9415,310938.0
2018-07-17 10:50:00,10.86,10.87,10.84,10.85,648309.0,7.9415,7.9488,7.9269,7.9342,648309.0
2018-07-17 11:00:00,10.84,10.86,10.83,10.86,1297508.0,7.9269,7.9415,7.9196,7.9415,1297508.0
2018-07-17 11:10:00,10.86,10.87,10.83,10.84,1385610.0,7.9415,7.9488,7.9196,7.9269,1385610.0
2018-07-17 11:20:00,10.83,10.84,10.83,10.84,471128.0,7.9196,7.9269,7.9196,7.9269,471128.0
2018-07-17 11:30:00,10.84,10.85,10.83,10.84,783701.0,7.9269,7.9342,7.9196,7.9269,783701.0
2018-07-17 11:40:00,10.84,10.84,10.82,10.82,468422.0,7.9269,7.9269,7.9122,7.9122,468422.0
2018-07-17 11:50:00,10.82,10.84,10.82,10.83,491292.0,7.9122,7.9269,7.9122,7.9196,491292.0
2018-07-17 12:00:00,10.83,10.83,10.82,10.82,199611.0,7.9196,7.9196,7.9122,7.9122,199611.0
2018-07-17 12:10:00,10.82,10.84,10.82,10.84,310944.0,7.9122,7.9269,7.9122,7.9269,310944.0
2018-07-17 12:20:00,10.84,10.84,10.83,10.83,171167.0,7.9269,7.9269,7.9196,7.9196,171167.0
2018-07-17 12:30:00,10.84,10.85,10.82,10.84,741306.0,7.9269,7.9342,7.9122,7.9269,741306.0
2018-07-17 12:40:00,10.83,10.85,10.83,10.84,478362.0,7.9196,7.9342,7.9196,7.9269,478362.0
2018-07-17 12:50:00,10.84,10.85,10.83,10.85,419139.0,7.9269,7.9342,7.9196,7.9342,419139.0
2018-07-17 13:00:00,10.85,10.86,10.84,10.86,365313.0,7.9342,7.9415,7.9269,7.9415,365313.0
2018-07-17 13:10:00,10.86,10.86,10.85,10.86,243049.0,7.9415,7.9415,7.9342,7.9415,243049.0
2018-07-17 13:20:00,10.85,10.86,10.83,10.83,721474.0,7.9342,7.9415,7.9196,7.9196,721474.0
2018-07-17 13:30:00,10.84,10.9,10.83,10.86,3800183.0,7.9269,7.9707,7.9196,7.9415,3800183.0
2018-07-17 13:40:00,10.86,10.89,10.85,10.87,867978.0,7.9415,7.9634,7.9342,7.9488,867978.0
2018-07-17 13:50:00,10.88,10.89,10.86,10.88,2108487.0,7.9561,7.9634,7.9415,7.9561,2108487.0
2018-07-17 14:00:00,10.88,10.89,10.87,10.89,756600.0,7.9561,7.9634,7.9488,7.9634,756600.0
2018-07-17 14:10:00,10.88,10.89,10.87,10.89,562539.0,7.9561,7.9634,7.9488,7.9634,562539.0
2018-07-17 14:20:00,10.89,10.9,10.88,10.89,1060459.0,7.9634,7.9707,7.9561,7.9634,1060459.0
2018-07-17 14:30:00,10.89,10.9,10.88,10.9,611627.0,7.9634,7.9707,7.9561,7.9707,611627.0
2018-07-17 14:40:00,10.89,10.9,10.88,10.89,459922.0,7.9634,7.9707,7.9561,7.9634,459922.0
2018-07-17 14:50:00,10.89,10.9,10.86,10.86,670918.0,7.9634,7.9707,7.9415,7.9415,670918.0
2018-07-17 15:00:00,10.86,10.89,10.86,10.89,620719.0,7.9415,7.9634,7.9415,7.9634,620719.0
2018-07-17 15:10:00,10.88,10.89,10.88,10.89,276180.0,7.9561,7.9634,7.9561,7.9634,276180.0
2018-07-17 15:20:00,10.89,10.89,10.87,10.87,552212.0,7.9634,7.9634,7.9488,7.9488,552212.0
2018-07-17 15:30:00,10.88,10.88,10.87,10.87,422355.0,7.9561,7.9561,7.9488,7.9488,422355.0
2018-07-17 15:40:00,10.87,10.88,10.86,10.87,898226.0,7.9488,7.9561,7.9415,7.9488,898226.0
2018-07-17 15:50:00,10.86,10.87,10.85,10.87,2334505.0,7.9415,7.9488,7.9342,7.9488,2334505.0
2018-07-18 09:30:00,10.85,10.87,10.81,10.86,1376219.0,7.9342,7.9488,7.9049,7.9415,1376219.0
2018-07-18 09:40:00,10.85,10.9,10.85,10.86,1248737.0,7.9342,7.9707,7.9342,7.9415,1248737.0
2018-07-18 09:50:00,10.86,10.88,10.82,10.83,1293304.0,7.9415,7.9561,7.9122,7.9196,1293304.0
2018-07-18 10:00:00,10.83,10.85,10.82,10.83,817800.0,7.9196,7.9342,7.9122,7.9196,817800.0
2018-07-18 10:10:00,10.84,10.84,10.83,10.84,385994.0,7.9269,7.9269,7.9196,7.9269,385994.0
2018-07-18 10:20:00,10.83,10.86,10.83,10.85,443572.0,7.9196,7.9415,7.9196,7.9342,443572.0
2018-07-18 10:30:00,10.85,10.86,10.83,10.85,693597.0,7.9342,7.9415,7.9196,7.9342,693597.0
2018-07-18 10:40:00,10.85,10.86,10.84,10.86,282694.0,7.9342,7.9415,7.9269,7.9415,282694.0
2018-07-18 10:50:00,10.86,10.87,10.84,10.85,1224901.0,7.9415,7.9488,7.9269,7.9342,1224901.0
2018-07-18 11:00:00,10.84,10.86,10.82,10.85,1208878.0,7.9269,7.9415,7.9122,7.9342,1208878.0
2018-07-18 11:10:00,10.85,10.86,10.84,10.84,389848.0,7.9342,7.9415,7.9269,7.9269,389848.0
2018-07-18 11:20:00,10.84,10.85,10.84,10.85,324598.0,7.9269,7.9342,7.9269,7.9342,324598.0
2018-07-18 11:30:00,10.85,10.86,10.84,10.86,321643.0,7.9342,7.9415,7.9269,7.9415,321643.0
2018-07-18 11:40:00,10.86,10.87,10.83,10.85,1328984.0,7.9415,7.9488,7.9196,7.9342,1328984.0
2018-07-18 11:50:00,10.85,10.86,10.83,10.86,1072392.0,7.9342,7.9415,7.9196,7.9415,1072392.0
2018-07-18 12:00:00,10.86,10.87,10.85,10.87,620105.0,7.9415,7.9488,7.9342,7.9488,620105.0
2018-07-18 12:10:00,10.87,10.88,10.86,10.88,621432.0,7.9488,7.9561,7.9415,7.9561,621432.0
2018-07-18 12:20:00,10.87,10.88,10.86,10.86,643203.0,7.9488,7.9561,7.9415,7.9415,643203.0
2018-07-18 12:30:00,10.87,10.87,10.85,10.86,1450778.0,7.9488,7.9488,7.9342,7.9415,1450778.0
2018-07-18 12:40:00,10.86,10.87,10.84,10.86,1382814.0,7.9415,7.9488,7.9269,7.9415,1382814.0
2018-07-18 12:50:00,10.85,10.86,10.84,10.84,268557.0,7.9342,7.9415,7.9269,7.9269,268557.0
2018-07-18 13:00:00,10.84,10.85,10.84,10.85,224898.0,7.9269,7.9342,7.9269,7.9342,224898.0
2018-07-18 13:10:00,10.85,10.86,10.84,10.85,377786.0,7.9342,7.9415,7.9269,7.9342,377786.0
2018-07-18 13:20:00,10.85,10.85,10.84,10.85,150755.0,7.9342,7.9342,7.9269,7.9342,150755.0
2018-07-18 13:30:00,10.85,10.85,10.84,10.84,264915.0,7.9342,7.9342,7.9269,7.9269,264915.0
2018-07-18 13:40:00,10.84,10.85,10.84,10.84,320809.0,7.9269,7.9342,7.9269,7.9269,320809.0
2018-07-18 13:50:00,10.84,10.85,10.84,10.84,582723.0,7.9269,7.9342,7.9269,7.9269,582723.0
2018-07-18 14:00:00,10.85,10.86,10.84,10.85,729065.0,7.9342,7.9415,7.9269,7.9342,729065.0
2018-07-18 14:10:00,10.84,10.86,10.84,10.86,506805.0,7.9269,7.9415,7.9269,7.9415,506805.0
2018-07-18 14:20:00,10.86,10.86,10.84,10.85,410318.0,7.9415,7.9415,7.9269,7.9342,410318.0
2018-07-18 14:30:00,10.85,10.86,10.84,10.85,401722.0,7.9342,7.9415,7.9269,7.9342,401722.0
2018-07-18 14:40:00,10.84,10.86,10.83,10.85,2114516.0,7.9269,7.9415,7.9196,7.9342,2114516.0
2018-07-18 14:50:00,10.86,10.86,10.85,10.86,292856.0,7.9415,7.9415,7.9342,7.9415,292856.0
2018-07-18 15:00:00,10.86,10.88,10.85,10.87,1653777.0,7.9415,7.9561,7.9342,7.9488,1653777.0
2018-07-18 15:10:00,10.87,10.89,10.84,10.86,3441876.0,7.9488,7.9634,7.9269,7.9415,3441876.0
2018-07-18 15:20:00,10.86,10.87,10.85,10.87,414893.0,7.9415,7.9488,7.9342,7.9488,414893.0
2018-07-18 15:30:00,10.87,10.88,10.86,10.88,455454.0,7.9488,7.9561,7.9415,7.9561,455454.0
2018-07-18 15:40:00,10.88,10.89,10.87,10.88,1309304.0,7.9561,7.9634,7.9488,7.9561,1309304.0
2018-07-18 15:50:00,10.88,10.88,10.87,10.88,2149533.0,7.9561,7.9561,7.9488,7.9561,2149533.0
2018-07-19 09:30:00,10.89,10.9,10.8,10.8,2793566.0,7.9634,7.9707,7.8976,7.8976,2793566.0
2018-07-19 09:40:00,10.8,10.83,10.79,10.8,1425853.0,7.8976,7.9196,7.8903,7.8976,1425853.0
2018-07-19 09:50:00,10.8,10.81,10.77,10.81,1991777.0,7.8976,7.9049,7.8757,7.9049,1991777.0
2018-07-19 10:00:00,10.81,10.83,10.78,10.82,1746115.0,7.9049,7.9196,7.883,7.9122,1746115.0
2018-07-19 10:10:00,10.81,10.85,10.8,10.81,2407922.0,7.9049,7.9342,7.8976,7.9049,2407922.0
2018-07-19 10:20:00,10.81,10.82,10.79,10.8,782612.0,7.9049,7.9122,7.8903,7.8976,782612.0
2018-07-19 10:30:00,10.8,10.82,10.79,10.82,789023.0,7.8976,7.9122,7.8903,7.9122,789023.0
2018-07-19 10:40:00,10.82,10.83,10.8,10.81,492458.0,7.9122,7.9196,7.8976,7.9049,492458.0
2018-07-19 10:50:00,10.82,10.84,10.81,10.82,476594.0,7.9122,7.9269,7.9049,7.9122,476594.0
2018-07-19 11:00:00,10.81,10.83,10.81,10.81,548420.0,7.9049,7.9196,7.9049,7.9049,548420.0
2018-07-19 11:10:00,10.82,10.82,10.81,10.82,326702.0,7.9122,7.9122,7.9049,7.9122,326702.0
2018-07-19 11:20:00,10.81,10.83,10.81,10.82,440514.0,7.9049,7.9196,7.9049,7.9122,440514.0
2018-07-19 11:30:00,10.82,10.82,10.81,10.82,281773.0,7.9122,7.9122,7.9049,7.9122,281773.0
2018-07-19 11:40:00,10.82,10.83,10.81,10.83,450952.0,7.9122,7.9196,7.9049,7.9196,450952.0
2018-07-19 11:50:00,10.83,10.83,10.81,10.82,366079.0,7.9196,7.9196,7.9049,7.9122,366079.0
2018-07-19 12:00:00,10.82,10.84,10.81,10.83,594973.0,7.9122,7.9269,7.9049,7.9196,594973.0
2018-07-19 12:10:00,10.83,10.84,10.82,10.82,169872.0,7.9196,7.9269,7.9122,7.9122,169872.0
2018-07-19 12:20:00,10.83,10.83,10.81,10.82,507810.0,7.9196,7.9196,7.9049,7.9122,507810.0
2018-07-19 12:30:00,10.82,10.83,10.82,10.82,384943.0,7.9122,7.9196,7.9122,7.9122,384943.0
2018-07-19 12:40:00,10.83,10.83,10.81,10.82,267257.0,7.9196,7.9196,7.9049,7.9122,267257.0
2018-07-19 12:50:00,10.81,10.82,10.81,10.81,145277.0,7.9049,7.9122,7.9049,7.9049,145277.0
2018-07-19 13:00:00,10.82,10.83,10.81,10.82,455470.0,7.9122,7.9196,7.9049,7.9122,455470.0
2018-07-19 13:10:00,10.82,10.82,10.8,10.82,650959.0,7.9122,7.9122,7.8976,7.9122,650959.0
2018-07-19 13:20:00,10.82,10.83,10.81,10.83,232853.0,7.9122,7.9196,7.9049,7.9196,232853.0
2018-07-19 13:30:00,10.83,10.84,10.81,10.82,718472.0,7.9196,7.9269,7.9049,7.9122,718472.0
2018-07-19 13:40:00,10.82,10.84,10.81,10.81,1424445.0,7.9122,7.9269,7.9049,7.9049,1424445.0
2018-07-19 13:50:00,10.81,10.84,10.8,10.84,1325681.0,7.9049,7.9269,7.8976,7.9269,1325681.0
2018-07-19 14:00:00,10.83,10.84,10.82,10.83,880304.0,7.9196,7.9269,7.9122,7.9196,880304.0
2018-07-19 14:10:00,10.84,10.84,10.82,10.83,480951.0,7.9269,7.9269,7.9122,7.9196,480951.0
2018-07-19 14:20:00,10.83,10.83,10.81,10.82,326991.0,7.9196,7.9196,7.9049,7.9122,326991.0
2018-07-19 14:30:00,10.82,10.83,10.81,10.83,340427.0,7.9122,7.9196,7.9049,7.9196,340427.0
2018-07-19 14:40:00,10.83,10.83,10.81,10.81,571053.0,7.9196,7.9196,7.9049,7.9049,571053.0
2018-07-19 14:50:00,10.82,10.82,10.8,10.82,674504.0,7.9122,7.9122,7.8976,7.9122,674504.0
2018-07-19 15:00:00,10.82,10.83,10.81,10.83,611760.0,7.9122,7.9196,7.9049,7.9196,611760.0
2018-07-19 15:10:00,10.83,10.83,10.81,10.82,801153.0,7.9196,7.9196,7.9049,7.9122,801153.0
2018-07-19 15:20:00,10.81,10.82,10.81,10.81,417923.0,7.9049,7.9122,7.9049,7.9049,417923.0
2018-07-19 15:30:00,10.81,10.82,10.8,10.82,1018530.0,7.9049,7.9122,7.8976,7.9122,1018530.0
2018-07-19 15:40:00,10.81,10.83,10.81,10.81,1848660.0,7.9049,7.9196,7.9049,7.9049,1848660.0
2018-07-19 15:50:00,10.82,10.83,10.81,10.82,2745366.0,7.9122,7.9196,7.9049,7.9122,2745366.0
2018-07-20 09:30:00,10.68,10.72,10.57,10.6,3109546.0,7.9208,7.9505,7.8392,7.8615,3109546.0
2018-07-20 09:40:00,10.61,10.61,10.52,10.53,2510626.0,7.8689,7.8689,7.8021,7.8096,2510626.0
2018-07-20 09:50:00,10.53,10.57,10.51,10.57,2025130.0,7.8096,7.8392,7.7947,7.8392,2025130.0
2018-07-20 10:00:00,10.57,10.57,10.53,10.55,1483957.0,7.8392,7.8392,7.8096,7.8244,1483957.0
2018-07-20 10:10:00,10.56,10.56,10.53,10.54,854276.0,7.8318,7.8318,7.8096,7.817,854276.0
2018-07-20 10:20:00,10.54,10.57,10.53,10.55,958059.0,7.817,7.8392,7.8096,7.8244,958059.0
2018-07-20 10:30:00,10.56,10.57,10.55,10.57,727788.0,7.8318,7.8392,7.8244,7.8392,727788.0
2018-07-20 10:40:00,10.57,10.59,10.56,10.58,755543.0,7.8392,7.8541,7.8318,7.8466,755543.0
2018-07-20 10:50:00,10.58,10.58,10.56,10.57,517953.0,7.8466,7.8466,7.8318,7.8392,517953.0
2018-07-20 11:00:00,10.57,10.57,10.54,10.57,1041769.0,7.8392,7.8392,7.817,7.8392,1041769.0
2018-07-20 11:10:00,10.57,10.6,10.56,10.59,822068.0,7.8392,7.8615,7.8318,7.8541,822068.0
2018-07-20 11:20:00,10.59,10.59,10.57,10.58,481344.0,7.8541,7.8541,7.8392,7.8466,481344.0
2018-07-20 11:30:00,10.59,10.59,10.58,10.59,304546.0,7.8541,7.8541,7.8466,7.8541,304546.0
2018-07-20 11:40:00,10.59,10.6,10.58,10.6,815737.0,7.8541,7.8615,7.8466,7.8615,815737.0
2018-07-20 11:50:00,10.6,10.6,10.58,10.59,533999.0,7.8615,7.8615,7.8466,7.8541,533999.0
2018-07-20 12:00:00,10.59,10.59,10.56,10.58,770723.0,7.8541,7.8541,7.8318,7.8466,770723.0
2018-07-20 12:10:00,10.58,10.58,10.56,10.57,242242.0,7.8466,7.8466,7.8318,7.8392,242242.0
2018-07-20 12:20:00,10.57,10.58,10.56,10.58,295730.0,7.8392,7.8466,7.8318,7.8466,295730.0
2018-07-20 12:30:00,10.58,10.58,10.55,10.56,2589886.0,7.8466,7.8466,7.8244,7.8318,2589886.0
2018-07-20 12:40:00,10.56,10.57,10.55,10.55,416012.0,7.8318,7.8392,7.8244,7.8244,416012.0
2018-07-20 12:50:00,10.55,10.58,10.55,10.57,754937.0,7.8244,7.8466,7.8244,7.8392,754937.0
2018-07-20 13:00:00,10.58,10.59,10.57,10.58,726306.0,7.8466,7.8541,7.8392,7.8466,726306.0
2018-07-20 13:10:00,10.58,10.58,10.56,10.57,568219.0,7.8466,7.8466,7.8318,7.8392,568219.0
2018-07-20 13:20:00,10.57,10.57,10.55,10.55,322600.0,7.8392,7.8392,7.8244,7.8244,322600.0
2018-07-20 13:30:00,10.56,10.56,10.54,10.55,872509.0,7.8318,7.8318,7.817,7.8244,872509.0
2018-07-20 13:40:00,10.54,10.56,10.54,10.55,507701.0,7.817,7.8318,7.817,7.8244,507701.0
2018-07-20 13:50:00,10.55,10.56,10.54,10.54,585402.0,7.8244,7.8318,7.817,7.817,585402.0
2018-07-20 14:00:00,10.55,10.55,10.54,10.54,140672.0,7.8244,7.8244,7.817,7.817,140672.0
2018-07-20 14:10:00,10.54,10.55,10.54,10.54,260946.0,7.817,7.8244,7.817,7.817,260946.0
2018-07-20 14:20:00,10.54,10.55,10.53,10.53,986309.0,7.817,7.8244,7.8096,7.8096,986309.0
2018-07-20 14:30:00,10.53,10.54,10.53,10.53,325851.0,7.8096,7.817,7.8096,7.8096,325851.0
2018-07-20 14:40:00,10.54,10.55,10.53,10.54,858430.0,7.817,7.8244,7.8096,7.817,858430.0
2018-07-20 14:50:00,10.55,10.57,10.54,10.55,1407223.0,7.8244,7.8392,7.817,7.8244,1407223.0
2018-07-20 15:00:00,10.55,10.57,10.55,10.55,1099978.0,7.8244,7.8392,7.8244,7.8244,1099978.0
2018-07-20 15:10:00,10.55,10.57,10.55,10.57,519074.0,7.8244,7.8392,7.8244,7.8392,519074.0
2018-07-20 15:20:00,10.57,10.57,10.55,10.56,597862.0,7.8392,7.8392,7.8244,7.8318,597862.0
2018-07-20 15:30:00,10.55,10.56,10.54,10.54,907388.0,7.8244,7.8318,7.817,7.817,907388.0
2018-07-20 15:40:00,10.54,10.56,10.54,10.54,1372316.0,7.817,7.8318,7.817,7.817,1372316.0
2018-07-20 15:50:00,10.54,10.57,10.54,10.56,3436423.0,7.817,7.8392,7.817,7.8318,3436423.0
2018-07-23 09:30:00,10.56,10.57,10.47,10.49,2737954.0,7.8318,7.8392,7.7651,7.7799,2737954.0
2018-07-23 09:40:00,10.49,10.49,10.47,10.49,688546.0,7.7799,7.7799,7.7651,7.7799,688546.0
2018-07-23 09:50:00,10.49,10.5,10.46,10.46,1309152.0,7.7799,7.7873,7.7576,7.7576,1309152.0
2018-07-23 10:00:00,10.46,10.5,10.45,10.48,1391063.0,7.7576,7.7873,7.7502,7.7725,1391063.0
2018-07-23 10:10:00,10.49,10.49,10.47,10.47,637618.0,7.7799,7.7799,7.7651,7.7651,637618.0
2018-07-23 10:20:00,10.48,10.48,10.42,10.44,1325871.0,7.7725,7.7725,7.728,7.7428,1325871.0
2018-07-23 10:30:00,10.44,10.45,10.43,10.45,777098.0,7.7428,7.7502,7.7354,7.7502,777098.0
2018-07-23 10:40:00,10.44,10.46,10.44,10.45,723346.0,7.7428,7.7576,7.7428,7.7502,723346.0
2018-07-23 10:50:00,10.45,10.46,10.43,10.44,834973.0,7.7502,7.7576,7.7354,7.7428,834973.0
2018-07-23 11:00:00,10.44,10.44,10.43,10.44,548792.0,7.7428,7.7428,7.7354,7.7428,548792.0
2018-07-23 11:10:00,10.44,10.46,10.43,10.46,737984.0,7.7428,7.7576,7.7354,7.7576,737984.0
2018-07-23 11:20:00,10.46,10.47,10.45,10.45,813568.0,7.7576,7.7651,7.7502,7.7502,813568.0
2018-07-23 11:30:00,10.45,10.47,10.44,10.45,972392.0,7.7502,7.7651,7.7428,7.7502,972392.0
2018-07-23 11:40:00,10.45,10.46,10.44,10.46,579055.0,7.7502,7.7576,7.7428,7.7576,579055.0
2018-07-23 11:50:00,10.46,10.47,10.45,10.46,806727.0,7.7576,7.7651,7.7502,7.7576,806727.0
2018-07-23 12:00:00,10.46,10.46,10.44,10.45,808846.0,7.7576,7.7576,7.7428,7.7502,808846.0
2018-07-23 12:10:00,10.45,10.45,10.44,10.45,409415.0,7.7502,7.7502,7.7428,7.7502,409415.0
2018-07-23 12:20:00,10.45,10.48,10.44,10.46,543480.0,7.7502,7.7725,7.7428,7.7576,543480.0
2018-07-23 12:30:00,10.46,10.47,10.46,10.46,125322.0,7.7576,7.7651,7.7576,7.7576,125322.0
2018-07-23 12:40:00,10.47,10.48,10.46,10.46,1348614.0,7.7651,7.7725,7.7576,7.7576,1348614.0
2018-07-23 12:50:00,10.46,10.47,10.45,10.46,349756.0,7.7576,7.7651,7.7502,7.7576,349756.0
2018-07-23 13:00:00,10.46,10.46,10.44,10.45,551069.0,7.7576,7.7576,7.7428,7.7502,551069.0
2018-07-23 13:10:00,10.46,10.46,10.44,10.45,685846.0,7.7576,7.7576,7.7428,7.7502,685846.0
2018-07-23 13:20:00,10.45,10.46,10.44,10.46,439014.0,7.7502,7.7576,7.7428,7.7576,439014.0
2018-07-23 13:30:00,10.46,10.47,10.45,10.46,355384.0,7.7576,7.7651,7.7502,7.7576,355384.0
2018-07-23 13:40:00,10.46,10.47,10.46,10.46,256389.0,7.7576,7.7651,7.7576,7.7576,256389.0
2018-07-23 13:50:00,10.47,10.47,10.46,10.46,218877.0,7.7651,7.7651,7.7576,7.7576,218877.0
2018-07-23 14:00:00,10.46,10.48,10.46,10.47,730931.0,7.7576,7.7725,7.7576,7.7651,730931.0
2018-07-23 14:10:00,10.46,10.47,10.46,10.46,495885.0,7.7576,7.7651,7.7576,7.7576,495885.0
2018-07-23 14:20:00,10.47,10.47,10.46,10.46,287373.0,7.7651,7.7651,7.7576,7.7576,287373.0
2018-07-23 14:30:00,10.46,10.47,10.46,10.46,349196.0,7.7576,7.7651,7.7576,7.7576,349196.0
2018-07-23 14:40:00,10.46,10.47,10.46,10.46,433933.0,7.7576,7.7651,7.7576,7.7576,433933.0
2018-07-23 14:50:00,10.46,10.47,10.46,10.46,418988.0,7.7576,7.7651,7.7576,7.7576,418988.0
2018-07-23 15:00:00,10.46,10.47,10.46,10.46,389765.0,7.7576,7.7651,7.7576,7.7576,389765.0
2018-07-23 15:10:00,10.46,10.47,10.45,10.45,986675.0,7.7576,7.7651,7.7502,7.7502,986675.0
2018-07-23 15:20:00,10.45,10.46,10.45,10.45,725543.0,7.7502,7.7576,7.7502,7.7502,725543.0
2018-07-23 15:30:00,10.46,10.46,10.45,10.46,833059.0,7.7576,7.7576,7.7502,7.7576,833059.0
2018-07-23 15:40:00,10.46,10.49,10.45,10.47,2072290.0,7.7576,7.7799,7.7502,7.7651,2072290.0
2018-07-23 15:50:00,10.48,10.48,10.46,10.46,4131181.0,7.7725,7.7725,7.7576,7.7576,4131181.0
2018-07-24 09:30:00,10.51,10.61,10.5,10.56,1824829.0,7.7947,7.8689,7.7873,7.8318,1824829.0
2018-07-24 09:40:00,10.56,10.56,10.52,10.53,462143.0,7.8318,7.8318,7.8021,7.8096,462143.0
2018-07-24 09:50:00,10.53,10.55,10.52,10.55,746388.0,7.8096,7.8244,7.8021,7.8244,746388.0
2018-07-24 10:00:00,10.55,10.57,10.53,10.53,1284742.0,7.8244,7.8392,7.8096,7.8096,1284742.0
2018-07-24 10:10:00,10.54,10.55,10.53,10.54,451540.0,7.817,7.8244,7.8096,7.817,451540.0
2018-07-24 10:20:00,10.54,10.55,10.51,10.51,732382.0,7.817,7.8244,7.7947,7.7947,732382.0
2018-07-24 10:30:00,10.52,10.53,10.51,10.51,604614.0,7.8021,7.8096,7.7947,7.7947,604614.0
2018-07-24 10:40:00,10.51,10.54,10.51,10.53,864177.0,7.7947,7.817,7.7947,7.8096,864177.0
2018-07-24 10:50:00,10.54,10.55,10.53,10.54,456984.0,7.817,7.8244,7.8096,7.817,456984.0
2018-07-24 11:00:00,10.54,10.65,10.54,10.6,4348748.0,7.817,7.8986,7.817,7.8615,4348748.0
2018-07-24 11:10:00,10.6,10.66,10.59,10.63,2591664.0,7.8615,7.906,7.8541,7.8837,2591664.0
2018-07-24 11:20:00,10.63,10.65,10.6,10.65,3033000.0,7.8837,7.8986,7.8615,7.8986,3033000.0
2018-07-24 11:30:00,10.65,10.74,10.64,10.71,3299824.0,7.8986,7.9653,7.8911,7.9431,3299824.0
2018-07-24 11:40:00,10.71,10.72,10.64,10.65,1719019.0,7.9431,7.9505,7.8911,7.8986,1719019.0
2018-07-24 11:50:00,10.65,10.72,10.64,10.72,1645788.0,7.8986,7.9505,7.8911,7.9505,1645788.0
2018-07-24 12:00:00,10.71,10.74,10.7,10.7,979986.0,7.9431,7.9653,7.9356,7.9356,979986.0
2018-07-24 12:10:00,10.7,10.72,10.7,10.71,517749.0,7.9356,7.9505,7.9356,7.9431,517749.0
2018-07-24 12:20:00,10.71,10.72,10.7,10.71,404114.0,7.9431,7.9505,7.9356,7.9431,404114.0
2018-07-24 12:30:00,10.71,10.72,10.7,10.7,360135.0,7.9431,7.9505,7.9356,7.9356,360135.0
2018-07-24 12:40:00,10.71,10.71,10.68,10.69,683088.0,7.9431,7.9431,7.9208,7.9282,683088.0
2018-07-24 12:50:00,10.69,10.7,10.69,10.69,216443.0,7.9282,7.9356,7.9282,7.9282,216443.0
2018-07-24 13:00:00,10.69,10.7,10.68,10.69,330276.0,7.9282,7.9356,7.9208,7.9282,330276.0
2018-07-24 13:10:00,10.68,10.69,10.64,10.64,958242.0,7.9208,7.9282,7.8911,7.8911,958242.0
2018-07-24 13:20:00,10.65,10.67,10.64,10.65,665911.0,7.8986,7.9134,7.8911,7.8986,665911.0
2018-07-24 13:30:00,10.65,10.66,10.63,10.64,440254.0,7.8986,7.906,7.8837,7.8911,440254.0
2018-07-24 13:40:00,10.64,10.67,10.64,10.67,402579.0,7.8911,7.9134,7.8911,7.9134,402579.0
2018-07-24 13:50:00,10.66,10.67,10.65,10.66,359061.0,7.906,7.9134,7.8986,7.906,359061.0
2018-07-24 14:00:00,10.65,10.66,10.62,10.63,1089391.0,7.8986,7.906,7.8763,7.8837,1089391.0
2018-07-24 14:10:00,10.62,10.63,10.6,10.61,743601.0,7.8763,7.8837,7.8615,7.8689,743601.0
2018-07-24 14:20:00,10.61,10.62,10.61,10.61,335674.0,7.8689,7.8763,7.8689,7.8689,335674.0
2018-07-24 14:30:00,10.62,10.62,10.6,10.6,932646.0,7.8763,7.8763,7.8615,7.8615,932646.0
2018-07-24 14:40:00,10.6,10.61,10.56,10.57,947884.0,7.8615,7.8689,7.8318,7.8392,947884.0
2018-07-24 14:50:00,10.57,10.58,10.53,10.54,902295.0,7.8392,7.8466,7.8096,7.817,902295.0
2018-07-24 15:00:00,10.54,10.58,10.54,10.58,713392.0,7.817,7.8466,7.817,7.8466,713392.0
2018-07-24 15:10:00,10.58,10.58,10.56,10.56,451189.0,7.8466,7.8466,7.8318,7.8318,451189.0
2018-07-24 15:20:00,10.57,10.57,10.55,10.57,845413.0,7.8392,7.8392,7.8244,7.8392,845413.0
2018-07-24 15:30:00,10.56,10.59,10.56,10.58,772281.0,7.8318,7.8541,7.8318,7.8466,772281.0
2018-07-24 15:40:00,10.57,10.58,10.56,10.56,1292611.0,7.8392,7.8466,7.8318,7.8318,1292611.0
2018-07-24 15:50:00,10.56,10.57,10.56,10.57,3547333.0,7.8318,7.8392,7.8318,7.8392,3547333.0
2018-07-25 09:30:00,10.32,10.36,10.21,10.22,4943800.0,7.6538,7.6835,7.5722,7.5796,4943800.0
2018-07-25 09:40:00,10.22,10.27,10.21,10.22,2881877.0,7.5796,7.6167,7.5722,7.5796,2881877.0
2018-07-25 09:50:00,10.23,10.24,10.21,10.21,1859637.0,7.5871,7.5945,7.5722,7.5722,1859637.0
2018-07-25 10:00:00,10.21,10.22,10.15,10.16,3587663.0,7.5722,7.5796,7.5277,7.5351,3587663.0
2018-07-25 10:10:00,10.16,10.19,10.15,10.18,2135029.0,7.5351,7.5574,7.5277,7.55,2135029.0
2018-07-25 10:20:00,10.18,10.19,10.15,10.17,2849764.0,7.55,7.5574,7.5277,7.5426,2849764.0
2018-07-25 10:30:00,10.17,10.2,10.16,10.19,2008681.0,7.5426,7.5648,7.5351,7.5574,2008681.0
2018-07-25 10:40:00,10.19,10.19,10.17,10.17,3307220.0,7.5574,7.5574,7.5426,7.5426,3307220.0
2018-07-25 10:50:00,10.18,10.18,10.12,10.14,3447213.0,7.55,7.55,7.5055,7.5203,3447213.0
2018-07-25 11:00:00,10.15,10.15,10.13,10.14,1637996.0,7.5277,7.5277,7.5129,7.5203,1637996.0
2018-07-25 11:10:00,10.14,10.17,10.13,10.17,1587749.0,7.5203,7.5426,7.5129,7.5426,1587749.0
2018-07-25 11:20:00,10.17,10.19,10.16,10.17,1872779.0,7.5426,7.5574,7.5351,7.5426,1872779.0
2018-07-25 11:30:00,10.17,10.18,10.16,10.18,1251563.0,7.5426,7.55,7.5351,7.55,1251563.0
2018-07-25 11:40:00,10.18,10.18,10.16,10.16,1511267.0,7.55,7.55,7.5351,7.5351,1511267.0
2018-07-25 11:50:00,10.17,10.18,10.16,10.17,1184895.0,7.5426,7.55,7.5351,7.5426,1184895.0
2018-07-25 12:00:00,10.17,10.18,10.15,10.16,1082008.0,7.5426,7.55,7.5277,7.5351,1082008.0
2018-07-25 12:10:00,10.16,10.17,10.15,10.16,1235066.0,7.5351,7.5426,7.5277,7.5351,1235066.0
2018-07-25 12:20:00,10.16,10.17,10.15,10.15,769827.0,7.5351,7.5426,7.5277,7.5277,769827.0
2018-07-25 12:30:00,10.16,10.16,10.14,10.15,1037298.0,7.5351,7.5351,7.5203,7.5277,1037298.0
2018-07-25 12:40:00,10.15,10.17,10.14,10.17,1281401.0,7.5277,7.5426,7.5203,7.5426,1281401.0
2018-07-25 12:50:00,10.17,10.17,10.16,10.17,376369.0,7.5426,7.5426,7.5351,7.5426,376369.0
2018-07-25 13:00:00,10.17,10.17,10.15,10.16,1154778.0,7.5426,7.5426,7.5277,7.5351,1154778.0
2018-07-25 13:10:00,10.16,10.22,10.15,10.2,1945594.0,7.5351,7.5796,7.5277,7.5648,1945594.0
2018-07-25 13:20:00,10.2,10.22,10.18,10.19,1880755.0,7.5648,7.5796,7.55,7.5574,1880755.0
2018-07-25 13:30:00,10.19,10.21,10.18,10.21,702476.0,7.5574,7.5722,7.55,7.5722,702476.0
2018-07-25 13:40:00,10.21,10.24,10.2,10.24,1286805.0,7.5722,7.5945,7.5648,7.5945,1286805.0
2018-07-25 13:50:00,10.23,10.26,10.23,10.25,1212968.0,7.5871,7.6093,7.5871,7.6019,1212968.0
2018-07-25 14:00:00,10.25,10.29,10.24,10.29,1865641.0,7.6019,7.6316,7.5945,7.6316,1865641.0
2018-07-25 14:10:00,10.29,10.33,10.28,10.32,2017465.0,7.6316,7.6612,7.6241,7.6538,2017465.0
2018-07-25 14:20:00,10.32,10.33,10.29,10.3,1742923.0,7.6538,7.6612,7.6316,7.639,1742923.0
2018-07-25 14:30:00,10.3,10.32,10.3,10.3,712729.0,7.639,7.6538,7.639,7.639,712729.0
2018-07-25 14:40:00,10.31,10.32,10.29,10.32,1097861.0,7.6464,7.6538,7.6316,7.6538,1097861.0
2018-07-25 14:50:00,10.31,10.33,10.3,10.33,1220317.0,7.6464,7.6612,7.639,7.6612,1220317.0
2018-07-25 15:00:00,10.33,10.36,10.32,10.35,1296504.0,7.6612,7.6835,7.6538,7.6761,1296504.0
2018-07-25 15:10:00,10.35,10.37,10.34,10.36,1318580.0,7.6761,7.6909,7.6686,7.6835,1318580.0
2018-07-25 15:20:00,10.36,10.39,10.35,10.37,2244504.0,7.6835,7.7057,7.6761,7.6909,2244504.0
2018-07-25 15:30:00,10.37,10.53,10.36,10.52,4561303.0,7.6909,7.8096,7.6835,7.8021,4561303.0
2018-07-25 15:40:00,10.52,10.52,10.37,10.48,4437382.0,7.8021,7.8021,7.6909,7.7725,4437382.0
2018-07-25 15:50:00,10.49,10.57,10.36,10.52,8225751.0,7.7799,7.8392,7.6835,7.8021,8225751.0
2018-07-26 09:30:00,10.14,10.16,10.06,10.12,5433130.0,7.5203,7.5351,7.461,7.5055,5433130.0
2018-07-26 09:40:00,10.12,10.14,10.05,10.08,3532100.0,7.5055,7.5203,7.4536,7.4758,3532100.0
2018-07-26 09:50:00,10.09,10.13,10.08,10.1,4016192.0,7.4832,7.5129,7.4758,7.4906,4016192.0
2018-07-26 10:00:00,10.1,10.11,10.07,10.08,2577736.0,7.4906,7.4981,7.4684,7.4758,2577736.0
2018-07-26 10:10:00,10.08,10.08,10.04,10.06,3114860.0,7.4758,7.4758,7.4461,7.461,3114860.0
2018-07-26 10:20:00,10.05,10.06,10.03,10.04,2140551.0,7.4536,7.461,7.4387,7.4461,2140551.0
2018-07-26 10:30:00,10.04,10.09,10.03,10.09,3192934.0,7.4461,7.4832,7.4387,7.4832,3192934.0
2018-07-26 10:40:00,10.09,10.1,10.06,10.06,1986526.0,7.4832,7.4906,7.461,7.461,1986526.0
2018-07-26 10:50:00,10.07,10.07,10.05,10.06,1746342.0,7.4684,7.4684,7.4536,7.461,1746342.0
2018-07-26 11:00:00,10.06,10.07,10.05,10.05,1258683.0,7.461,7.4684,7.4536,7.4536,1258683.0
2018-07-26 11:10:00,10.06,10.06,10.02,10.04,2704925.0,7.461,7.461,7.4313,7.4461,2704925.0
2018-07-26 11:20:00,10.04,10.04,10.02,10.03,2000589.0,7.4461,7.4461,7.4313,7.4387,2000589.0
2018-07-26 11:30:00,10.03,10.03,10.0,10.0,2866791.0,7.4387,7.4387,7.4165,7.4165,2866791.0
2018-07-26 11:40:00,10.01,10.02,9.97,9.99,5196729.0,7.4239,7.4313,7.3942,7.4091,5196729.0
2018-07-26 11:50:00,9.99,10.0,9.98,10.0,2227629.0,7.4091,7.4165,7.4016,7.4165,2227629.0
2018-07-26 12:00:00,10.0,10.0,9.98,9.98,1286954.0,7.4165,7.4165,7.4016,7.4016,1286954.0
2018-07-26 12:10:00,9.99,10.02,9.98,10.0,1849115.0,7.4091,7.4313,7.4016,7.4165,1849115.0
2018-07-26 12:20:00,10.0,10.01,9.99,9.99,1316962.0,7.4165,7.4239,7.4091,7.4091,1316962.0
2018-07-26 12:30:00,10.0,10.0,9.98,9.99,1300035.0,7.4165,7.4165,7.4016,7.4091,1300035.0
2018-07-26 12:40:00,10.0,10.0,9.98,9.98,1659766.0,7.4165,7.4165,7.4016,7.4016,1659766.0
2018-07-26 12:50:00,9.99,9.99,9.97,9.97,1713853.0,7.4091,7.4091,7.3942,7.3942,1713853.0
2018-07-26 13:00:00,9.97,9.99,9.97,9.98,1552638.0,7.3942,7.4091,7.3942,7.4016,1552638.0
2018-07-26 13:10:00,9.98,9.98,9.96,9.96,1644703.0,7.4016,7.4016,7.3868,7.3868,1644703.0
2018-07-26 13:20:00,9.96,9.97,9.95,9.97,1854483.0,7.3868,7.3942,7.3794,7.3942,1854483.0
2018-07-26 13:30:00,9.97,9.97,9.95,9.96,1161009.0,7.3942,7.3942,7.3794,7.3868,1161009.0
2018-07-26 13:40:00,9.95,9.97,9.95,9.96,1982678.0,7.3794,7.3942,7.3794,7.3868,1982678.0
2018-07-26 13:50:00,9.96,9.97,9.95,9.95,1695408.0,7.3868,7.3942,7.3794,7.3794,1695408.0
2018-07-26 14:00:00,9.95,9.96,9.92,9.93,3179280.0,7.3794,7.3868,7.3571,7.3646,3179280.0
2018-07-26 14:10:00,9.93,9.93,9.92,9.93,958104.0,7.3646,7.3646,7.3571,7.3646,958104.0
2018-07-26 14:20:00,9.93,9.93,9.91,9.92,2223050.0,7.3646,7.3646,7.3497,7.3571,2223050.0
2018-07-26 14:30:00,9.92,9.92,9.91,9.91,1136364.0,7.3571,7.3571,7.3497,7.3497,1136364.0
2018-07-26 14:40:00,9.92,9.92,9.9,9.91,1499360.0,7.3571,7.3571,7.3423,7.3497,1499360.0
2018-07-26 14:50:00,9.91,9.91,9.86,9.88,3492186.0,7.3497,7.3497,7.3126,7.3275,3492186.0
2018-07-26 15:00:00,9.88,9.88,9.85,9.86,3555862.0,7.3275,7.3275,7.3052,7.3126,3555862.0
2018-07-26 15:10:00,9.87,9.88,9.84,9.88,4375900.0,7.3201,7.3275,7.2978,7.3275,4375900.0
2018-07-26 15:20:00,9.88,9.89,9.87,9.88,1614915.0,7.3275,7.3349,7.3201,7.3275,1614915.0
2018-07-26 15:30:00,9.88,9.9,9.88,9.88,1943467.0,7.3275,7.3423,7.3275,7.3275,1943467.0
2018-07-26 15:40:00,9.88,9.89,9.87,9.87,2994757.0,7.3275,7.3349,7.3201,7.3201,2994757.0
2018-07-26 15:50:00,9.87,9.91,9.87,9.9,6496286.0,7.3201,7.3497,7.3201,7.3423,6496286.0
2018-07-27 09:30:00,9.96,10.02,9.95,9.98,4971172.0,7.3868,7.4313,7.3794,7.4016,4971172.0
2018-07-27 09:40:00,9.98,9.98,9.91,9.93,2988869.0,7.4016,7.4016,7.3497,7.3646,2988869.0
2018-07-27 09:50:00,9.94,10.02,9.92,9.99,1676849.0,7.372,7.4313,7.3571,7.4091,1676849.0
2018-07-27 10:00:00,9.99,10.02,9.97,10.0,1300959.0,7.4091,7.4313,7.3942,7.4165,1300959.0
2018-07-27 10:10:00,10.0,10.01,9.98,10.01,1154296.0,7.4165,7.4239,7.4016,7.4239,1154296.0
2018-07-27 10:20:00,10.0,10.04,10.0,10.04,1291564.0,7.4165,7.4461,7.4165,7.4461,1291564.0
2018-07-27 10:30:00,10.04,10.05,10.02,10.03,1252993.0,7.4461,7.4536,7.4313,7.4387,1252993.0
2018-07-27 10:40:00,10.03,10.05,10.02,10.02,1473277.0,7.4387,7.4536,7.4313,7.4313,1473277.0
2018-07-27 10:50:00,10.03,10.04,10.01,10.04,820047.0,7.4387,7.4461,7.4239,7.4461,820047.0
2018-07-27 11:00:00,10.04,10.04,9.98,9.99,1259212.0,7.4461,7.4461,7.4016,7.4091,1259212.0
2018-07-27 11:10:00,9.99,10.01,9.98,9.99,600169.0,7.4091,7.4239,7.4016,7.4091,600169.0
2018-07-27 11:20:00,9.99,10.01,9.98,9.99,661495.0,7.4091,7.4239,7.4016,7.4091,661495.0
2018-07-27 11:30:00,10.0,10.01,9.98,10.0,705704.0,7.4165,7.4239,7.4016,7.4165,705704.0
2018-07-27 11:40:00,10.0,10.0,9.98,9.98,493056.0,7.4165,7.4165,7.4016,7.4016,493056.0
2018-07-27 11:50:00,9.99,9.99,9.95,9.96,1324578.0,7.4091,7.4091,7.3794,7.3868,1324578.0
2018-07-27 12:00:00,9.96,9.97,9.95,9.96,864699.0,7.3868,7.3942,7.3794,7.3868,864699.0
2018-07-27 12:10:00,9.96,9.97,9.95,9.97,465883.0,7.3868,7.3942,7.3794,7.3942,465883.0
2018-07-27 12:20:00,9.97,9.97,9.96,9.96,401034.0,7.3942,7.3942,7.3868,7.3868,401034.0
2018-07-27 12:30:00,9.96,9.97,9.94,9.95,938278.0,7.3868,7.3942,7.372,7.3794,938278.0
2018-07-27 12:40:00,9.95,9.96,9.94,9.94,742689.0,7.3794,7.3868,7.372,7.372,742689.0
2018-07-27 12:50:00,9.95,9.95,9.92,9.93,1234754.0,7.3794,7.3794,7.3571,7.3646,1234754.0
2018-07-27 13:00:00,9.92,9.96,9.91,9.94,1045060.0,7.3571,7.3868,7.3497,7.372,1045060.0
2018-07-27 13:10:00,9.94,9.97,9.94,9.97,736421.0,7.372,7.3942,7.372,7.3942,736421.0
2018-07-27 13:20:00,9.97,9.98,9.96,9.97,612792.0,7.3942,7.4016,7.3868,7.3942,612792.0
2018-07-27 13:30:00,9.97,9.98,9.94,9.95,844165.0,7.3942,7.4016,7.372,7.3794,844165.0
2018-07-27 13:40:00,9.95,9.96,9.94,9.95,577422.0,7.3794,7.3868,7.372,7.3794,577422.0
2018-07-27 13:50:00,9.94,9.96,9.94,9.95,500423.0,7.372,7.3868,7.372,7.3794,500423.0
2018-07-27 14:00:00,9.95,9.96,9.94,9.94,679403.0,7.3794,7.3868,7.372,7.372,679403.0
2018-07-27 14:10:00,9.94,9.95,9.93,9.95,930144.0,7.372,7.3794,7.3646,7.3794,930144.0
2018-07-27 14:20:00,9.95,9.95,9.93,9.94,479477.0,7.3794,7.3794,7.3646,7.372,479477.0
2018-07-27 14:30:00,9.93,9.95,9.93,9.93,1107151.0,7.3646,7.3794,7.3646,7.3646,1107151.0
2018-07-27 14:40:00,9.94,9.94,9.93,9.94,516342.0,7.372,7.372,7.3646,7.372,516342.0
2018-07-27 14:50:00,9.94,9.94,9.92,9.92,595428.0,7.372,7.372,7.3571,7.3571,595428.0
2018-07-27 15:00:00,9.93,9.94,9.92,9.94,886604.0,7.3646,7.372,7.3571,7.372,886604.0
2018-07-27 15:10:00,9.94,9.94,9.92,9.93,749327.0,7.372,7.372,7.3571,7.3646,749327.0
2018-07-27 15:20:00,9.92,9.93,9.92,9.93,1426227.0,7.3571,7.3646,7.3571,7.3646,1426227.0
2018-07-27 15:30:00,9.93,9.93,9.92,9.93,731813.0,7.3646,7.3646,7.3571,7.3646,731813.0
2018-07-27 15:40:00,9.93,9.94,9.92,9.94,1375579.0,7.3646,7.372,7.3571,7.372,1375579.0
2018-07-27 15:50:00,9.93,9.94,9.93,9.94,2414261.0,7.3646,7.372,7.3646,7.372,2414261.0
2018-07-30 09:30:00,9.96,10.0,9.93,9.99,1715435.0,7.3868,7.4165,7.3646,7.4091,1715435.0
2018-07-30 09:40:00,9.98,10.04,9.98,10.02,1500687.0,7.4016,7.4461,7.4016,7.4313,1500687.0
2018-07-30 09:50:00,10.03,10.04,10.01,10.02,1907332.0,7.4387,7.4461,7.4239,7.4313,1907332.0
2018-07-30 10:00:00,10.02,10.02,9.98,9.99,912479.0,7.4313,7.4313,7.4016,7.4091,912479.0
2018-07-30 10:10:00,9.99,10.01,9.97,10.01,903107.0,7.4091,7.4239,7.3942,7.4239,903107.0
2018-07-30 10:20:00,10.01,10.03,10.0,10.03,769682.0,7.4239,7.4387,7.4165,7.4387,769682.0
2018-07-30 10:30:00,10.03,10.03,10.0,10.01,590001.0,7.4387,7.4387,7.4165,7.4239,590001.0
2018-07-30 10:40:00,10.01,10.04,10.0,10.04,911185.0,7.4239,7.4461,7.4165,7.4461,911185.0
2018-07-30 10:50:00,10.04,10.04,10.03,10.04,420975.0,7.4461,7.4461,7.4387,7.4461,420975.0
2018-07-30 11:00:00,10.03,10.05,10.03,10.04,772916.0,7.4387,7.4536,7.4387,7.4461,772916.0
2018-07-30 11:10:00,10.04,10.05,10.03,10.05,612350.0,7.4461,7.4536,7.4387,7.4536,612350.0
2018-07-30 11:20:00,10.05,10.05,10.04,10.04,335803.0,7.4536,7.4536,7.4461,7.4461,335803.0
2018-07-30 11:30:00,10.04,10.05,10.02,10.02,1135162.0,7.4461,7.4536,7.4313,7.4313,1135162.0
2018-07-30 11:40:00,10.03,10.03,10.02,10.03,249193.0,7.4387,7.4387,7.4313,7.4387,249193.0
2018-07-30 11:50:00,10.03,10.04,10.02,10.03,507305.0,7.4387,7.4461,7.4313,7.4387,507305.0
2018-07-30 12:00:00,10.03,10.04,10.01,10.02,485589.0,7.4387,7.4461,7.4239,7.4313,485589.0
2018-07-30 12:10:00,10.02,10.03,10.02,10.03,176490.0,7.4313,7.4387,7.4313,7.4387,176490.0
2018-07-30 12:20:00,10.03,10.04,10.02,10.03,691774.0,7.4387,7.4461,7.4313,7.4387,691774.0
2018-07-30 12:30:00,10.03,10.04,10.02,10.03,333216.0,7.4387,7.4461,7.4313,7.4387,333216.0
2018-07-30 12:40:00,10.03,10.05,10.02,10.04,706872.0,7.4387,7.4536,7.4313,7.4461,706872.0
2018-07-30 12:50:00,10.04,10.05,10.04,10.05,213392.0,7.4461,7.4536,7.4461,7.4536,213392.0
2018-07-30 13:00:00,10.05,10.05,10.02,10.03,465508.0,7.4536,7.4536,7.4313,7.4387,465508.0
2018-07-30 13:10:00,10.03,10.04,10.02,10.04,221011.0,7.4387,7.4461,7.4313,7.4461,221011.0
2018-07-30 13:20:00,10.04,10.04,10.03,10.04,254311.0,7.4461,7.4461,7.4387,7.4461,254311.0
2018-07-30 13:30:00,10.04,10.05,10.03,10.04,428682.0,7.4461,7.4536,7.4387,7.4461,428682.0
2018-07-30 13:40:00,10.04,10.05,10.04,10.05,265258.0,7.4461,7.4536,7.4461,7.4536,265258.0
2018-07-30 13:50:00,10.05,10.08,10.04,10.08,997749.0,7.4536,7.4758,7.4461,7.4758,997749.0
2018-07-30 14:00:00,10.08,10.08,10.06,10.07,891633.0,7.4758,7.4758,7.461,7.4684,891633.0
2018-07-30 14:10:00,10.07,10.08,10.06,10.08,512493.0,7.4684,7.4758,7.461,7.4758,512493.0
2018-07-30 14:20:00,10.07,10.08,10.07,10.08,261187.0,7.4684,7.4758,7.4684,7.4758,261187.0
2018-07-30 14:30:00,10.08,10.09,10.07,10.08,1249479.0,7.4758,7.4832,7.4684,7.4758,1249479.0
2018-07-30 14:40:00,10.08,10.08,10.07,10.08,381008.0,7.4758,7.4758,7.4684,7.4758,381008.0
2018-07-30 14:50:00,10.08,10.09,10.07,10.08,669950.0,7.4758,7.4832,7.4684,7.4758,669950.0
2018-07-30 15:00:00,10.08,10.08,10.07,10.08,345282.0,7.4758,7.4758,7.4684,7.4758,345282.0
2018-07-30 15:10:00,10.07,10.08,10.05,10.05,540786.0,7.4684,7.4758,7.4536,7.4536,540786.0
2018-07-30 15:20:00,10.06,10.07,10.03,10.07,2310849.0,7.461,7.4684,7.4387,7.4684,2310849.0
2018-07-30 15:30:00,10.07,10.1,10.06,10.08,1452286.0,7.4684,7.4906,7.461,7.4758,1452286.0
2018-07-30 15:40:00,10.08,10.09,10.07,10.08,1207343.0,7.4758,7.4832,7.4684,7.4758,1207343.0
2018-07-30 15:50:00,10.09,10.1,10.07,10.07,3033849.0,7.4832,7.4906,7.4684,7.4684,3033849.0
2018-07-31 09:30:00,10.11,10.11,10.0,10.01,2245589.0,7.4981,7.4981,7.4165,7.4239,2245589.0
2018-07-31 09:40:00,10.01,10.04,10.0,10.03,1059883.0,7.4239,7.4461,7.4165,7.4387,1059883.0
2018-07-31 09:50:00,10.03,10.06,10.02,10.04,959618.0,7.4387,7.461,7.4313,7.4461,959618.0
2018-07-31 10:00:00,10.04,10.07,10.02,10.07,812741.0,7.4461,7.4684,7.4313,7.4684,812741.0
2018-07-31 10:10:00,10.07,10.07,10.06,10.07,389043.0,7.4684,7.4684,7.461,7.4684,389043.0
2018-07-31 10:20:00,10.07,10.09,10.06,10.07,906561.0,7.4684,7.4832,7.461,7.4684,906561.0
2018-07-31 10:30:00,10.08,10.09,10.07,10.08,396133.0,7.4758,7.4832,7.4684,7.4758,396133.0
2018-07-31 10:40:00,10.07,10.09,10.06,10.09,498329.0,7.4684,7.4832,7.461,7.4832,498329.0
2018-07-31 10:50:00,10.09,10.09,10.07,10.08,576962.0,7.4832,7.4832,7.4684,7.4758,576962.0
2018-07-31 11:00:00,10.08,10.08,10.07,10.08,482787.0,7.4758,7.4758,7.4684,7.4758,482787.0
2018-07-31 11:10:00,10.07,10.08,10.06,10.06,493995.0,7.4684,7.4758,7.461,7.461,493995.0
2018-07-31 11:20:00,10.07,10.07,10.05,10.06,655730.0,7.4684,7.4684,7.4536,7.461,655730.0
2018-07-31 11:30:00,10.07,10.07,10.06,10.06,462185.0,7.4684,7.4684,7.461,7.461,462185.0
2018-07-31 11:40:00,10.07,10.08,10.05,10.08,698061.0,7.4684,7.4758,7.4536,7.4758,698061.0
2018-07-31 11:50:00,10.08,10.08,10.07,10.08,208043.0,7.4758,7.4758,7.4684,7.4758,208043.0
2018-07-31 12:00:00,10.07,10.09,10.07,10.09,349780.0,7.4684,7.4832,7.4684,7.4832,349780.0
2018-07-31 12:10:00,10.09,10.09,10.07,10.08,369192.0,7.4832,7.4832,7.4684,7.4758,369192.0
2018-07-31 12:20:00,10.08,10.09,10.07,10.09,448220.0,7.4758,7.4832,7.4684,7.4832,448220.0
2018-07-31 12:30:00,10.09,10.09,10.07,10.09,504756.0,7.4832,7.4832,7.4684,7.4832,504756.0
2018-07-31 12:40:00,10.09,10.09,10.06,10.07,1717835.0,7.4832,7.4832,7.461,7.4684,1717835.0
2018-07-31 12:50:00,10.08,10.08,10.07,10.08,390046.0,7.4758,7.4758,7.4684,7.4758,390046.0
2018-07-31 13:00:00,10.08,10.08,10.07,10.08,283919.0,7.4758,7.4758,7.4684,7.4758,283919.0
2018-07-31 13:10:00,10.08,10.08,10.07,10.08,308692.0,7.4758,7.4758,7.4684,7.4758,308692.0
2018-07-31 13:20:00,10.08,10.08,10.07,10.08,208778.0,7.4758,7.4758,7.4684,7.4758,208778.0
2018-07-31 13:30:00,10.08,10.09,10.07,10.09,620785.0,7.4758,7.4832,7.4684,7.4832,620785.0
2018-07-31 13:40:00,10.08,10.09,10.08,10.09,161743.0,7.4758,7.4832,7.4758,7.4832,161743.0
2018-07-31 13:50:00,10.09,10.1,10.08,10.09,576908.0,7.4832,7.4906,7.4758,7.4832,576908.0
2018-07-31 14:00:00,10.09,10.09,10.06,10.07,625521.0,7.4832,7.4832,7.461,7.4684,625521.0
2018-07-31 14:10:00,10.06,10.07,10.06,10.07,200544.0,7.461,7.4684,7.461,7.4684,200544.0
2018-07-31 14:20:00,10.07,10.07,10.04,10.06,1056741.0,7.4684,7.4684,7.4461,7.461,1056741.0
2018-07-31 14:30:00,10.06,10.07,10.05,10.05,671441.0,7.461,7.4684,7.4536,7.4536,671441.0
2018-07-31 14:40:00,10.05,10.07,10.05,10.07,375336.0,7.4536,7.4684,7.4536,7.4684,375336.0
2018-07-31 14:50:00,10.07,10.07,10.05,10.05,430236.0,7.4684,7.4684,7.4536,7.4536,430236.0
2018-07-31 15:00:00,10.05,10.06,10.03,10.04,1006517.0,7.4536,7.461,7.4387,7.4461,1006517.0
2018-07-31 15:10:00,10.04,10.05,10.02,10.03,498128.0,7.4461,7.4536,7.4313,7.4387,498128.0
2018-07-31 15:20:00,10.03,10.04,10.02,10.03,541522.0,7.4387,7.4461,7.4313,7.4387,541522.0
2018-07-31 15:30:00,10.04,10.06,10.02,10.05,1994546.0,7.4461,7.461,7.4313,7.4536,1994546.0
2018-07-31 15:40:00,10.05,10.05,10.02,10.03,1247658.0,7.4536,7.4536,7.4313,7.4387,1247658.0
2018-07-31 15:50:00,10.03,10.05,10.02,10.04,3101983.0,7.4387,7.4536,7.4313,7.4461,3101983.0
2018-08-01 09:30:00,10.06,10.08,9.98,9.98,2134867.0,7.461,7.4758,7.4016,7.4016,2134867.0
2018-08-01 09:40:00,9.99,9.99,9.94,9.94,1616019.0,7.4091,7.4091,7.372,7.372,1616019.0
2018-08-01 09:50:00,9.94,9.99,9.92,9.99,1030400.0,7.372,7.4091,7.3571,7.4091,1030400.0
2018-08-01 10:00:00,9.99,10.0,9.96,9.98,717590.0,7.4091,7.4165,7.3868,7.4016,717590.0
2018-08-01 10:10:00,9.98,9.99,9.95,9.98,703209.0,7.4016,7.4091,7.3794,7.4016,703209.0
2018-08-01 10:20:00,9.98,10.01,9.97,10.01,840280.0,7.4016,7.4239,7.3942,7.4239,840280.0
2018-08-01 10:30:00,10.01,10.01,9.96,9.97,1133775.0,7.4239,7.4239,7.3868,7.3942,1133775.0
2018-08-01 10:40:00,9.98,9.98,9.95,9.96,605240.0,7.4016,7.4016,7.3794,7.3868,605240.0
2018-08-01 10:50:00,9.96,9.96,9.94,9.94,1190042.0,7.3868,7.3868,7.372,7.372,1190042.0
2018-08-01 11:00:00,9.94,9.95,9.94,9.94,306799.0,7.372,7.3794,7.372,7.372,306799.0
2018-08-01 11:10:00,9.94,9.95,9.91,9.92,1429181.0,7.372,7.3794,7.3497,7.3571,1429181.0
2018-08-01 11:20:00,9.92,9.92,9.87,9.9,1762900.0,7.3571,7.3571,7.3201,7.3423,1762900.0
2018-08-01 11:30:00,9.9,9.9,9.87,9.9,1169653.0,7.3423,7.3423,7.3201,7.3423,1169653.0
2018-08-01 11:40:00,9.9,9.91,9.89,9.9,664547.0,7.3423,7.3497,7.3349,7.3423,664547.0
2018-08-01 11:50:00,9.9,9.9,9.88,9.89,452222.0,7.3423,7.3423,7.3275,7.3349,452222.0
2018-08-01 12:00:00,9.88,9.89,9.86,9.87,1143145.0,7.3275,7.3349,7.3126,7.3201,1143145.0
2018-08-01 12:10:00,9.87,9.88,9.86,9.87,272588.0,7.3201,7.3275,7.3126,7.3201,272588.0
2018-08-01 12:20:00,9.88,9.88,9.85,9.86,1084751.0,7.3275,7.3275,7.3052,7.3126,1084751.0
2018-08-01 12:30:00,9.86,9.86,9.82,9.84,1567847.0,7.3126,7.3126,7.283,7.2978,1567847.0
2018-08-01 12:40:00,9.84,9.85,9.83,9.85,622055.0,7.2978,7.3052,7.2904,7.3052,622055.0
2018-08-01 12:50:00,9.85,9.86,9.83,9.83,836094.0,7.3052,7.3126,7.2904,7.2904,836094.0
2018-08-01 13:00:00,9.84,9.84,9.83,9.83,286415.0,7.2978,7.2978,7.2904,7.2904,286415.0
2018-08-01 13:10:00,9.84,9.85,9.83,9.84,423283.0,7.2978,7.3052,7.2904,7.2978,423283.0
2018-08-01 13:20:00,9.84,9.85,9.83,9.83,501078.0,7.2978,7.3052,7.2904,7.2904,501078.0
2018-08-01 13:30:00,9.84,9.85,9.83,9.84,833801.0,7.2978,7.3052,7.2904,7.2978,833801.0
2018-08-01 13:40:00,9.84,9.85,9.83,9.85,396511.0,7.2978,7.3052,7.2904,7.3052,396511.0
2018-08-01 13:50:00,9.85,9.85,9.82,9.82,1085286.0,7.3052,7.3052,7.283,7.283,1085286.0
2018-08-01 14:00:00,9.83,9.85,9.82,9.84,456286.0,7.2904,7.3052,7.283,7.2978,456286.0
2018-08-01 14:10:00,9.84,9.85,9.83,9.85,509365.0,7.2978,7.3052,7.2904,7.3052,509365.0
2018-08-01 14:20:00,9.85,9.85,9.84,9.85,288026.0,7.3052,7.3052,7.2978,7.3052,288026.0
2018-08-01 14:30:00,9.85,9.86,9.83,9.84,824967.0,7.3052,7.3126,7.2904,7.2978,824967.0
2018-08-01 14:40:00,9.84,9.85,9.83,9.85,694779.0,7.2978,7.3052,7.2904,7.3052,694779.0
2018-08-01 14:50:00,9.85,9.87,9.84,9.87,679421.0,7.3052,7.3201,7.2978,7.3201,679421.0
2018-08-01 15:00:00,9.87,9.88,9.86,9.87,666413.0,7.3201,7.3275,7.3126,7.3201,666413.0
2018-08-01 15:10:00,9.87,9.89,9.87,9.89,723764.0,7.3201,7.3349,7.3201,7.3349,723764.0
2018-08-01 15:20:00,9.89,9.9,9.88,9.9,602380.0,7.3349,7.3423,7.3275,7.3423,602380.0
2018-08-01 15:30:00,9.9,9.91,9.87,9.89,1915907.0,7.3423,7.3497,7.3201,7.3349,1915907.0
2018-08-01 15:40:00,9.88,9.92,9.88,9.91,1414204.0,7.3275,7.3571,7.3275,7.3497,1414204.0
2018-08-01 15:50:00,9.91,9.91,9.89,9.9,3202501.0,7.3497,7.3497,7.3349,7.3423,3202501.0
2018-08-02 09:30:00,9.9,9.97,9.84,9.88,2415463.0,7.3423,7.3942,7.2978,7.3275,2415463.0
2018-08-02 09:40:00,9.89,9.94,9.88,9.94,1265100.0,7.3349,7.372,7.3275,7.372,1265100.0
2018-08-02 09:50:00,9.94,9.96,9.93,9.95,867348.0,7.372,7.3868,7.3646,7.3794,867348.0
2018-08-02 10:00:00,9.95,9.97,9.94,9.95,899117.0,7.3794,7.3942,7.372,7.3794,899117.0
2018-08-02 10:10:00,9.95,9.97,9.94,9.96,916373.0,7.3794,7.3942,7.372,7.3868,916373.0
2018-08-02 10:20:00,9.97,9.98,9.96,9.96,1102674.0,7.3942,7.4016,7.3868,7.3868,1102674.0
2018-08-02 10:30:00,9.97,9.98,9.95,9.97,1116124.0,7.3942,7.4016,7.3794,7.3942,1116124.0
2018-08-02 10:40:00,9.98,9.98,9.93,9.93,716807.0,7.4016,7.4016,7.3646,7.3646,716807.0
2018-08-02 10:50:00,9.94,9.95,9.92,9.95,818093.0,7.372,7.3794,7.3571,7.3794,818093.0
2018-08-02 11:00:00,9.95,9.97,9.94,9.96,610806.0,7.3794,7.3942,7.372,7.3868,610806.0
2018-08-02 11:10:00,9.96,9.96,9.93,9.95,470328.0,7.3868,7.3868,7.3646,7.3794,470328.0
2018-08-02 11:20:00,9.94,9.95,9.92,9.92,729928.0,7.372,7.3794,7.3571,7.3571,729928.0
2018-08-02 11:30:00,9.93,9.93,9.91,9.92,460006.0,7.3646,7.3646,7.3497,7.3571,460006.0
2018-08-02 11:40:00,9.92,9.92,9.9,9.91,698714.0,7.3571,7.3571,7.3423,7.3497,698714.0
2018-08-02 11:50:00,9.9,9.91,9.9,9.91,218021.0,7.3423,7.3497,7.3423,7.3497,218021.0
2018-08-02 12:00:00,9.91,9.91,9.89,9.89,890992.0,7.3497,7.3497,7.3349,7.3349,890992.0
2018-08-02 12:10:00,9.89,9.9,9.88,9.9,1165344.0,7.3349,7.3423,7.3275,7.3423,1165344.0
2018-08-02 12:20:00,9.89,9.91,9.89,9.91,637482.0,7.3349,7.3497,7.3349,7.3497,637482.0
2018-08-02 12:30:00,9.91,9.93,9.9,9.93,651153.0,7.3497,7.3646,7.3423,7.3646,651153.0
2018-08-02 12:40:00,9.93,9.95,9.92,9.95,409906.0,7.3646,7.3794,7.3571,7.3794,409906.0
2018-08-02 12:50:00,9.95,9.95,9.93,9.94,294946.0,7.3794,7.3794,7.3646,7.372,294946.0
2018-08-02 13:00:00,9.94,9.94,9.91,9.91,434686.0,7.372,7.372,7.3497,7.3497,434686.0
2018-08-02 13:10:00,9.91,9.94,9.91,9.94,664572.0,7.3497,7.372,7.3497,7.372,664572.0
2018-08-02 13:20:00,9.94,9.95,9.93,9.94,888368.0,7.372,7.3794,7.3646,7.372,888368.0
2018-08-02 13:30:00,9.94,9.97,9.93,9.96,830231.0,7.372,7.3942,7.3646,7.3868,830231.0
2018-08-02 13:40:00,9.96,9.97,9.95,9.96,519697.0,7.3868,7.3942,7.3794,7.3868,519697.0
2018-08-02 13:50:00,9.96,9.97,9.96,9.96,192159.0,7.3868,7.3942,7.3868,7.3868,192159.0
2018-08-02 14:00:00,9.96,9.98,9.95,9.97,978769.0,7.3868,7.4016,7.3794,7.3942,978769.0
2018-08-02 14:10:00,9.97,9.97,9.95,9.96,460551.0,7.3942,7.3942,7.3794,7.3868,460551.0
2018-08-02 14:20:00,9.95,9.96,9.94,9.95,934902.0,7.3794,7.3868,7.372,7.3794,934902.0
2018-08-02 14:30:00,9.95,9.96,9.94,9.96,601609.0,7.3794,7.3868,7.372,7.3868,601609.0
2018-08-02 14:40:00,9.95,9.96,9.93,9.94,686465.0,7.3794,7.3868,7.3646,7.372,686465.0
2018-08-02 14:50:00,9.95,9.95,9.92,9.92,715575.0,7.3794,7.3794,7.3571,7.3571,715575.0
2018-08-02 15:00:00,9.93,9.94,9.91,9.94,1410008.0,7.3646,7.372,7.3497,7.372,1410008.0
2018-08-02 15:10:00,9.93,9.95,9.93,9.94,683555.0,7.3646,7.3794,7.3646,7.372,683555.0
2018-08-02 15:20:00,9.94,9.95,9.94,9.94,406869.0,7.372,7.3794,7.372,7.372,406869.0
2018-08-02 15:30:00,9.94,9.95,9.94,9.95,353416.0,7.372,7.3794,7.372,7.3794,353416.0
2018-08-02 15:40:00,9.95,9.95,9.94,9.94,787088.0,7.3794,7.3794,7.372,7.372,787088.0
2018-08-02 15:50:00,9.95,9.95,9.92,9.93,2047570.0,7.3794,7.3794,7.3571,7.3646,2047570.0
2018-08-03 09:30:00,9.93,10.01,9.93,9.99,2015700.0,7.3646,7.4239,7.3646,7.4091,2015700.0
2018-08-03 09:40:00,9.99,10.03,9.98,10.02,879585.0,7.4091,7.4387,7.4016,7.4313,879585.0
2018-08-03 09:50:00,10.02,10.03,10.01,10.02,887974.0,7.4313,7.4387,7.4239,7.4313,887974.0
2018-08-03 10:00:00,10.03,10.03,10.01,10.02,447349.0,7.4387,7.4387,7.4239,7.4313,447349.0
2018-08-03 10:10:00,10.02,10.03,10.01,10.03,648775.0,7.4313,7.4387,7.4239,7.4387,648775.0
2018-08-03 10:20:00,10.03,10.06,10.02,10.06,993592.0,7.4387,7.461,7.4313,7.461,993592.0
2018-08-03 10:30:00,10.05,10.06,10.04,10.05,877626.0,7.4536,7.461,7.4461,7.4536,877626.0
2018-08-03 10:40:00,10.05,10.06,10.03,10.05,969732.0,7.4536,7.461,7.4387,7.4536,969732.0
2018-08-03 10:50:00,10.04,10.05,10.02,10.03,1051149.0,7.4461,7.4536,7.4313,7.4387,1051149.0
2018-08-03 11:00:00,10.03,10.04,10.02,10.03,581893.0,7.4387,7.4461,7.4313,7.4387,581893.0
2018-08-03 11:10:00,10.04,10.04,10.0,10.0,497225.0,7.4461,7.4461,7.4165,7.4165,497225.0
2018-08-03 11:20:00,10.01,10.01,10.0,10.0,462169.0,7.4239,7.4239,7.4165,7.4165,462169.0
2018-08-03 11:30:00,10.0,10.02,10.0,10.02,313256.0,7.4165,7.4313,7.4165,7.4313,313256.0
2018-08-03 11:40:00,10.02,10.02,10.0,10.02,871008.0,7.4313,7.4313,7.4165,7.4313,871008.0
2018-08-03 11:50:00,10.01,10.02,10.0,10.01,302534.0,7.4239,7.4313,7.4165,7.4239,302534.0
2018-08-03 12:00:00,10.01,10.01,9.99,10.0,492251.0,7.4239,7.4239,7.4091,7.4165,492251.0
2018-08-03 12:10:00,10.0,10.01,9.99,10.01,354194.0,7.4165,7.4239,7.4091,7.4239,354194.0
2018-08-03 12:20:00,10.01,10.01,10.0,10.01,192818.0,7.4239,7.4239,7.4165,7.4239,192818.0
2018-08-03 12:30:00,10.01,10.01,10.0,10.0,182830.0,7.4239,7.4239,7.4165,7.4165,182830.0
2018-08-03 12:40:00,10.01,10.01,10.0,10.01,139815.0,7.4239,7.4239,7.4165,7.4239,139815.0
2018-08-03 12:50:00,10.01,10.02,10.0,10.02,278034.0,7.4239,7.4313,7.4165,7.4313,278034.0
2018-08-03 13:00:00,10.02,10.03,10.01,10.02,301084.0,7.4313,7.4387,7.4239,7.4313,301084.0
2018-08-03 13:10:00,10.03,10.04,10.02,10.04,314951.0,7.4387,7.4461,7.4313,7.4461,314951.0
2018-08-03 13:20:00,10.04,10.04,10.03,10.04,126939.0,7.4461,7.4461,7.4387,7.4461,126939.0
2018-08-03 13:30:00,10.04,10.04,10.02,10.03,379631.0,7.4461,7.4461,7.4313,7.4387,379631.0
2018-08-03 13:40:00,10.03,10.04,10.02,10.04,253774.0,7.4387,7.4461,7.4313,7.4461,253774.0
2018-08-03 13:50:00,10.04,10.04,10.03,10.04,192485.0,7.4461,7.4461,7.4387,7.4461,192485.0
2018-08-03 14:00:00,10.04,10.04,10.02,10.03,331855.0,7.4461,7.4461,7.4313,7.4387,331855.0
2018-08-03 14:10:00,10.03,10.03,10.02,10.03,100766.0,7.4387,7.4387,7.4313,7.4387,100766.0
2018-08-03 14:20:00,10.03,10.03,10.02,10.02,114845.0,7.4387,7.4387,7.4313,7.4313,114845.0
2018-08-03 14:30:00,10.03,10.03,10.02,10.03,177237.0,7.4387,7.4387,7.4313,7.4387,177237.0
2018-08-03 14:40:00,10.03,10.04,10.02,10.04,593084.0,7.4387,7.4461,7.4313,7.4461,593084.0
2018-08-03 14:50:00,10.04,10.04,10.02,10.03,478241.0,7.4461,7.4461,7.4313,7.4387,478241.0
2018-08-03 15:00:00,10.03,10.03,10.02,10.03,214230.0,7.4387,7.4387,7.4313,7.4387,214230.0
2018-08-03 15:10:00,10.03,10.04,10.02,10.03,362583.0,7.4387,7.4461,7.4313,7.4387,362583.0
2018-08-03 15:20:00,10.04,10.04,10.03,10.04,235742.0,7.4461,7.4461,7.4387,7.4461,235742.0
2018-08-03 15:30:00,10.04,10.04,10.02,10.04,827236.0,7.4461,7.4461,7.4313,7.4461,827236.0
2018-08-03 15:40:00,10.03,10.04,10.03,10.04,582051.0,7.4387,7.4461,7.4387,7.4461,582051.0
2018-08-03 15:50:00,10.04,10.04,10.03,10.04,1373533.0,7.4461,7.4461,7.4387,7.4461,1373533.0
2018-08-06 09:30:00,10.0,10.02,9.97,10.01,2020089.0,7.4165,7.4313,7.3942,7.4239,2020089.0
2018-08-06 09:40:00,10.02,10.04,10.0,10.02,808363.0,7.4313,7.4461,7.4165,7.4313,808363.0
2018-08-06 09:50:00,10.02,10.02,9.99,10.01,716833.0,7.4313,7.4313,7.4091,7.4239,716833.0
2018-08-06 10:00:00,10.01,10.03,10.0,10.03,617525.0,7.4239,7.4387,7.4165,7.4387,617525.0
2018-08-06 10:10:00,10.03,10.04,10.01,10.03,602614.0,7.4387,7.4461,7.4239,7.4387,602614.0
2018-08-06 10:20:00,10.03,10.03,10.01,10.02,483657.0,7.4387,7.4387,7.4239,7.4313,483657.0
2018-08-06 10:30:00,10.01,10.04,10.01,10.04,454014.0,7.4239,7.4461,7.4239,7.4461,454014.0
2018-08-06 10:40:00,10.03,10.04,10.02,10.04,544492.0,7.4387,7.4461,7.4313,7.4461,544492.0
2018-08-06 10:50:00,10.04,10.04,10.03,10.04,187149.0,7.4461,7.4461,7.4387,7.4461,187149.0
2018-08-06 11:00:00,10.04,10.05,10.02,10.03,490953.0,7.4461,7.4536,7.4313,7.4387,490953.0
2018-08-06 11:10:00,10.03,10.03,10.01,10.02,574485.0,7.4387,7.4387,7.4239,7.4313,574485.0
2018-08-06 11:20:00,10.02,10.03,10.01,10.03,312586.0,7.4313,7.4387,7.4239,7.4387,312586.0
2018-08-06 11:30:00,10.02,10.03,10.01,10.02,497066.0,7.4313,7.4387,7.4239,7.4313,497066.0
2018-08-06 11:40:00,10.02,10.02,10.01,10.02,147822.0,7.4313,7.4313,7.4239,7.4313,147822.0
2018-08-06 11:50:00,10.02,10.03,10.01,10.03,454588.0,7.4313,7.4387,7.4239,7.4387,454588.0
2018-08-06 12:00:00,10.03,10.03,10.02,10.03,113529.0,7.4387,7.4387,7.4313,7.4387,113529.0
2018-08-06 12:10:00,10.03,10.04,10.02,10.04,493534.0,7.4387,7.4461,7.4313,7.4461,493534.0
2018-08-06 12:20:00,10.04,10.04,10.02,10.03,279273.0,7.4461,7.4461,7.4313,7.4387,279273.0
2018-08-06 12:30:00,10.03,10.03,10.02,10.03,100714.0,7.4387,7.4387,7.4313,7.4387,100714.0
2018-08-06 12:40:00,10.03,10.03,10.02,10.03,232373.0,7.4387,7.4387,7.4313,7.4387,232373.0
2018-08-06 12:50:00,10.02,10.03,10.02,10.03,131799.0,7.4313,7.4387,7.4313,7.4387,131799.0
2018-08-06 13:00:00,10.03,10.04,10.02,10.04,524381.0,7.4387,7.4461,7.4313,7.4461,524381.0
2018-08-06 13:10:00,10.03,10.04,10.02,10.03,497033.0,7.4387,7.4461,7.4313,7.4387,497033.0
2018-08-06 13:20:00,10.03,10.03,10.02,10.02,498406.0,7.4387,7.4387,7.4313,7.4313,498406.0
2018-08-06 13:30:00,10.03,10.03,10.02,10.03,368447.0,7.4387,7.4387,7.4313,7.4387,368447.0
2018-08-06 13:40:00,10.03,10.03,10.01,10.02,425947.0,7.4387,7.4387,7.4239,7.4313,425947.0
2018-08-06 13:50:00,10.01,10.02,10.01,10.02,164818.0,7.4239,7.4313,7.4239,7.4313,164818.0
2018-08-06 14:00:00,10.01,10.02,10.0,10.02,365467.0,7.4239,7.4313,7.4165,7.4313,365467.0
2018-08-06 14:10:00,10.02,10.02,10.01,10.02,133523.0,7.4313,7.4313,7.4239,7.4313,133523.0
2018-08-06 14:20:00,10.02,10.03,10.01,10.03,494136.0,7.4313,7.4387,7.4239,7.4387,494136.0
2018-08-06 14:30:00,10.03,10.03,10.02,10.03,228136.0,7.4387,7.4387,7.4313,7.4387,228136.0
2018-08-06 14:40:00,10.03,10.03,10.02,10.03,175752.0,7.4387,7.4387,7.4313,7.4387,175752.0
2018-08-06 14:50:00,10.03,10.03,10.02,10.03,193542.0,7.4387,7.4387,7.4313,7.4387,193542.0
2018-08-06 15:00:00,10.03,10.03,10.01,10.02,303114.0,7.4387,7.4387,7.4239,7.4313,303114.0
2018-08-06 15:10:00,10.02,10.02,10.01,10.02,171233.0,7.4313,7.4313,7.4239,7.4313,171233.0
2018-08-06 15:20:00,10.01,10.02,10.01,10.02,463459.0,7.4239,7.4313,7.4239,7.4313,463459.0
2018-08-06 15:30:00,10.02,10.02,10.01,10.02,211719.0,7.4313,7.4313,7.4239,7.4313,211719.0
2018-08-06 15:40:00,10.02,10.02,10.01,10.02,755706.0,7.4313,7.4313,7.4239,7.4313,755706.0
2018-08-06 15:50:00,10.02,10.03,10.01,10.03,2057496.0,7.4313,7.4387,7.4239,7.4387,2057496.0
2018-08-07 09:30:00,10.04,10.06,10.02,10.05,1444759.0,7.4461,7.461,7.4313,7.4536,1444759.0
2018-08-07 09:40:00,10.05,10.08,10.05,10.08,1067696.0,7.4536,7.4758,7.4536,7.4758,1067696.0
2018-08-07 09:50:00,10.08,10.09,10.06,10.07,1026370.0,7.4758,7.4832,7.461,7.4684,1026370.0
2018-08-07 10:00:00,10.06,10.08,10.06,10.07,484882.0,7.461,7.4758,7.461,7.4684,484882.0
2018-08-07 10:10:00,10.07,10.08,10.06,10.08,708318.0,7.4684,7.4758,7.461,7.4758,708318.0
2018-08-07 10:20:00,10.07,10.08,10.06,10.07,621291.0,7.4684,7.4758,7.461,7.4684,621291.0
2018-08-07 10:30:00,10.07,10.09,10.06,10.09,804375.0,7.4684,7.4832,7.461,7.4832,804375.0
2018-08-07 10:40:00,10.08,10.1,10.08,10.09,675152.0,7.4758,7.4906,7.4758,7.4832,675152.0
2018-08-07 10:50:00,10.1,10.1,10.08,10.09,578381.0,7.4906,7.4906,7.4758,7.4832,578381.0
2018-08-07 11:00:00,10.09,10.09,10.08,10.09,209119.0,7.4832,7.4832,7.4758,7.4832,209119.0
2018-08-07 11:10:00,10.09,10.1,10.08,10.09,636092.0,7.4832,7.4906,7.4758,7.4832,636092.0
2018-08-07 11:20:00,10.09,10.09,10.07,10.09,417940.0,7.4832,7.4832,7.4684,7.4832,417940.0
2018-08-07 11:30:00,10.09,10.09,10.07,10.09,409385.0,7.4832,7.4832,7.4684,7.4832,409385.0
2018-08-07 11:40:00,10.09,10.09,10.08,10.08,231052.0,7.4832,7.4832,7.4758,7.4758,231052.0
2018-08-07 11:50:00,10.08,10.09,10.08,10.09,164179.0,7.4758,7.4832,7.4758,7.4832,164179.0
2018-08-07 12:00:00,10.09,10.1,10.08,10.09,653107.0,7.4832,7.4906,7.4758,7.4832,653107.0
2018-08-07 12:10:00,10.09,10.09,10.08,10.09,291753.0,7.4832,7.4832,7.4758,7.4832,291753.0
2018-08-07 12:20:00,10.09,10.1,10.08,10.1,439912.0,7.4832,7.4906,7.4758,7.4906,439912.0
2018-08-07 12:30:00,10.1,10.1,10.09,10.1,352397.0,7.4906,7.4906,7.4832,7.4906,352397.0
2018-08-07 12:40:00,10.1,10.1,10.09,10.1,283438.0,7.4906,7.4906,7.4832,7.4906,283438.0
2018-08-07 12:50:00,10.1,10.1,10.08,10.09,771763.0,7.4906,7.4906,7.4758,7.4832,771763.0
2018-08-07 13:00:00,10.09,10.1,10.07,10.09,1950223.0,7.4832,7.4906,7.4684,7.4832,1950223.0
2018-08-07 13:10:00,10.09,10.1,10.08,10.1,1054073.0,7.4832,7.4906,7.4758,7.4906,1054073.0
2018-08-07 13:20:00,10.1,10.1,10.08,10.09,269148.0,7.4906,7.4906,7.4758,7.4832,269148.0
2018-08-07 13:30:00,10.09,10.09,10.08,10.08,168620.0,7.4832,7.4832,7.4758,7.4758,168620.0
2018-08-07 13:40:00,10.08,10.09,10.07,10.09,401274.0,7.4758,7.4832,7.4684,7.4832,401274.0
2018-08-07 13:50:00,10.09,10.09,10.07,10.08,214739.0,7.4832,7.4832,7.4684,7.4758,214739.0
2018-08-07 14:00:00,10.08,10.08,10.07,10.08,653398.0,7.4758,7.4758,7.4684,7.4758,653398.0
2018-08-07 14:10:00,10.08,10.08,10.07,10.08,558783.0,7.4758,7.4758,7.4684,7.4758,558783.0
2018-08-07 14:20:00,10.08,10.08,10.07,10.08,182794.0,7.4758,7.4758,7.4684,7.4758,182794.0
2018-08-07 14:30:00,10.08,10.08,10.07,10.08,225518.0,7.4758,7.4758,7.4684,7.4758,225518.0
2018-08-07 14:40:00,10.08,10.08,10.07,10.08,199220.0,7.4758,7.4758,7.4684,7.4758,199220.0
2018-08-07 14:50:00,10.08,10.08,10.07,10.08,308573.0,7.4758,7.4758,7.4684,7.4758,308573.0
2018-08-07 15:00:00,10.08,10.08,10.07,10.08,383986.0,7.4758,7.4758,7.4684,7.4758,383986.0
2018-08-07 15:10:00,10.08,10.08,10.07,10.08,298640.0,7.4758,7.4758,7.4684,7.4758,298640.0
2018-08-07 15:20:00,10.08,10.08,10.07,10.08,233194.0,7.4758,7.4758,7.4684,7.4758,233194.0
2018-08-07 15:30:00,10.08,10.08,10.07,10.08,869644.0,7.4758,7.4758,7.4684,7.4758,869644.0
2018-08-07 15:40:00,10.08,10.09,10.07,10.08,2576347.0,7.4758,7.4832,7.4684,7.4758,2576347.0
2018-08-07 15:50:00,10.08,10.09,10.07,10.08,1555975.0,7.4758,7.4832,7.4684,7.4758,1555975.0
2018-08-08 09:30:00,10.05,10.07,10.04,10.07,1356623.0,7.4536,7.4684,7.4461,7.4684,1356623.0
2018-08-08 09:40:00,10.07,10.08,10.05,10.06,1106604.0,7.4684,7.4758,7.4536,7.461,1106604.0
2018-08-08 09:50:00,10.05,10.07,10.05,10.05,352100.0,7.4536,7.4684,7.4536,7.4536,352100.0
2018-08-08 10:00:00,10.05,10.07,10.05,10.07,542190.0,7.4536,7.4684,7.4536,7.4684,542190.0
2018-08-08 10:10:00,10.07,10.07,10.05,10.05,564808.0,7.4684,7.4684,7.4536,7.4536,564808.0
2018-08-08 10:20:00,10.05,10.06,10.05,10.06,233110.0,7.4536,7.461,7.4536,7.461,233110.0
2018-08-08 10:30:00,10.06,10.06,10.04,10.05,818659.0,7.461,7.461,7.4461,7.4536,818659.0
2018-08-08 10:40:00,10.05,10.07,10.05,10.07,290249.0,7.4536,7.4684,7.4536,7.4684,290249.0
2018-08-08 10:50:00,10.07,10.07,10.06,10.07,122104.0,7.4684,7.4684,7.461,7.4684,122104.0
2018-08-08 11:00:00,10.07,10.07,10.05,10.05,375910.0,7.4684,7.4684,7.4536,7.4536,375910.0
2018-08-08 11:10:00,10.05,10.07,10.05,10.07,503597.0,7.4536,7.4684,7.4536,7.4684,503597.0
2018-08-08 11:20:00,10.07,10.07,10.05,10.07,440092.0,7.4684,7.4684,7.4536,7.4684,440092.0
2018-08-08 11:30:00,10.07,10.07,10.06,10.07,178366.0,7.4684,7.4684,7.461,7.4684,178366.0
2018-08-08 11:40:00,10.06,10.08,10.06,10.08,485973.0,7.461,7.4758,7.461,7.4758,485973.0
2018-08-08 11:50:00,10.08,10.08,10.06,10.07,605433.0,7.4758,7.4758,7.461,7.4684,605433.0
2018-08-08 12:00:00,10.07,10.07,10.05,10.06,909220.0,7.4684,7.4684,7.4536,7.461,909220.0
2018-08-08 12:10:00,10.07,10.07,10.06,10.07,148320.0,7.4684,7.4684,7.461,7.4684,148320.0
2018-08-08 12:20:00,10.07,10.07,10.06,10.07,322057.0,7.4684,7.4684,7.461,7.4684,322057.0
2018-08-08 12:30:00,10.07,10.07,10.06,10.07,197022.0,7.4684,7.4684,7.461,7.4684,197022.0
2018-08-08 12:40:00,10.07,10.08,10.06,10.08,517420.0,7.4684,7.4758,7.461,7.4758,517420.0
2018-08-08 12:50:00,10.08,10.08,10.07,10.08,115634.0,7.4758,7.4758,7.4684,7.4758,115634.0
2018-08-08 13:00:00,10.07,10.1,10.07,10.1,720604.0,7.4684,7.4906,7.4684,7.4906,720604.0
2018-08-08 13:10:00,10.1,10.1,10.09,10.1,138712.0,7.4906,7.4906,7.4832,7.4906,138712.0
2018-08-08 13:20:00,10.1,10.1,10.08,10.08,762950.0,7.4906,7.4906,7.4758,7.4758,762950.0
2018-08-08 13:30:00,10.09,10.09,10.07,10.08,317765.0,7.4832,7.4832,7.4684,7.4758,317765.0
2018-08-08 13:40:00,10.08,10.08,10.07,10.07,162421.0,7.4758,7.4758,7.4684,7.4684,162421.0
2018-08-08 13:50:00,10.07,10.09,10.06,10.09,570030.0,7.4684,7.4832,7.461,7.4832,570030.0
2018-08-08 14:00:00,10.09,10.09,10.07,10.09,594600.0,7.4832,7.4832,7.4684,7.4832,594600.0
2018-08-08 14:10:00,10.09,10.09,10.08,10.08,212901.0,7.4832,7.4832,7.4758,7.4758,212901.0
2018-08-08 14:20:00,10.08,10.09,10.07,10.08,479235.0,7.4758,7.4832,7.4684,7.4758,479235.0
2018-08-08 14:30:00,10.08,10.08,10.06,10.07,367987.0,7.4758,7.4758,7.461,7.4684,367987.0
2018-08-08 14:40:00,10.07,10.07,10.05,10.05,316871.0,7.4684,7.4684,7.4536,7.4536,316871.0
2018-08-08 14:50:00,10.05,10.06,10.05,10.05,173756.0,7.4536,7.461,7.4536,7.4536,173756.0
2018-08-08 15:00:00,10.05,10.06,10.05,10.06,425977.0,7.4536,7.461,7.4536,7.461,425977.0
2018-08-08 15:10:00,10.05,10.07,10.05,10.07,511022.0,7.4536,7.4684,7.4536,7.4684,511022.0
2018-08-08 15:20:00,10.07,10.07,10.06,10.07,352717.0,7.4684,7.4684,7.461,7.4684,352717.0
2018-08-08 15:30:00,10.06,10.07,10.05,10.05,413150.0,7.461,7.4684,7.4536,7.4536,413150.0
2018-08-08 15:40:00,10.06,10.06,10.05,10.05,467611.0,7.461,7.461,7.4536,7.4536,467611.0
2018-08-08 15:50:00,10.06,10.06,10.05,10.05,1890074.0,7.461,7.461,7.4536,7.4536,1890074.0
2018-08-09 09:30:00,10.06,10.07,10.03,10.04,914252.0,7.461,7.4684,7.4387,7.4461,914252.0
2018-08-09 09:40:00,10.04,10.06,10.03,10.04,560109.0,7.4461,7.461,7.4387,7.4461,560109.0
2018-08-09 09:50:00,10.04,10.04,10.01,10.03,611294.0,7.4461,7.4461,7.4239,7.4387,611294.0
2018-08-09 10:00:00,10.03,10.03,10.0,10.0,336413.0,7.4387,7.4387,7.4165,7.4165,336413.0
2018-08-09 10:10:00,10.0,10.02,10.0,10.02,325842.0,7.4165,7.4313,7.4165,7.4313,325842.0
2018-08-09 10:20:00,10.01,10.02,10.01,10.02,316508.0,7.4239,7.4313,7.4239,7.4313,316508.0
2018-08-09 10:30:00,10.01,10.03,10.01,10.02,458726.0,7.4239,7.4387,7.4239,7.4313,458726.0
2018-08-09 10:40:00,10.03,10.04,10.01,10.04,1068431.0,7.4387,7.4461,7.4239,7.4461,1068431.0
2018-08-09 10:50:00,10.04,10.04,10.01,10.02,527875.0,7.4461,7.4461,7.4239,7.4313,527875.0
2018-08-09 11:00:00,10.02,10.02,10.0,10.0,944105.0,7.4313,7.4313,7.4165,7.4165,944105.0
2018-08-09 11:10:00,10.0,10.01,9.98,9.98,922391.0,7.4165,7.4239,7.4016,7.4016,922391.0
2018-08-09 11:20:00,9.99,10.0,9.98,9.99,593345.0,7.4091,7.4165,7.4016,7.4091,593345.0
2018-08-09 11:30:00,9.98,9.99,9.95,9.96,1623919.0,7.4016,7.4091,7.3794,7.3868,1623919.0
2018-08-09 11:40:00,9.96,9.97,9.95,9.96,502955.0,7.3868,7.3942,7.3794,7.3868,502955.0
2018-08-09 11:50:00,9.96,9.98,9.96,9.97,385559.0,7.3868,7.4016,7.3868,7.3942,385559.0
2018-08-09 12:00:00,9.97,9.98,9.97,9.97,432552.0,7.3942,7.4016,7.3942,7.3942,432552.0
2018-08-09 12:10:00,9.97,9.98,9.96,9.96,565748.0,7.3942,7.4016,7.3868,7.3868,565748.0
2018-08-09 12:20:00,9.96,9.98,9.96,9.96,659427.0,7.3868,7.4016,7.3868,7.3868,659427.0
2018-08-09 12:30:00,9.97,9.97,9.96,9.97,212786.0,7.3942,7.3942,7.3868,7.3942,212786.0
2018-08-09 12:40:00,9.97,9.97,9.95,9.95,614786.0,7.3942,7.3942,7.3794,7.3794,614786.0
2018-08-09 12:50:00,9.96,9.97,9.95,9.95,889620.0,7.3868,7.3942,7.3794,7.3794,889620.0
2018-08-09 13:00:00,9.96,9.96,9.93,9.93,1623517.0,7.3868,7.3868,7.3646,7.3646,1623517.0
2018-08-09 13:10:00,9.93,9.94,9.91,9.93,1344638.0,7.3646,7.372,7.3497,7.3646,1344638.0
2018-08-09 13:20:00,9.93,9.93,9.91,9.93,712558.0,7.3646,7.3646,7.3497,7.3646,712558.0
2018-08-09 13:30:00,9.93,9.93,9.92,9.93,406359.0,7.3646,7.3646,7.3571,7.3646,406359.0
2018-08-09 13:40:00,9.93,9.93,9.92,9.93,523864.0,7.3646,7.3646,7.3571,7.3646,523864.0
2018-08-09 13:50:00,9.92,9.93,9.92,9.93,348686.0,7.3571,7.3646,7.3571,7.3646,348686.0
2018-08-09 14:00:00,9.93,9.93,9.91,9.92,862452.0,7.3646,7.3646,7.3497,7.3571,862452.0
2018-08-09 14:10:00,9.92,9.92,9.91,9.92,355496.0,7.3571,7.3571,7.3497,7.3571,355496.0
2018-08-09 14:20:00,9.92,9.92,9.9,9.91,1268201.0,7.3571,7.3571,7.3423,7.3497,1268201.0
2018-08-09 14:30:00,9.91,9.92,9.9,9.92,936213.0,7.3497,7.3571,7.3423,7.3571,936213.0
2018-08-09 14:40:00,9.92,9.92,9.91,9.92,372302.0,7.3571,7.3571,7.3497,7.3571,372302.0
2018-08-09 14:50:00,9.92,9.92,9.91,9.91,741198.0,7.3571,7.3571,7.3497,7.3497,741198.0
2018-08-09 15:00:00,9.91,9.92,9.91,9.92,725980.0,7.3497,7.3571,7.3497,7.3571,725980.0
2018-08-09 15:10:00,9.91,9.94,9.91,9.94,1463320.0,7.3497,7.372,7.3497,7.372,1463320.0
2018-08-09 15:20:00,9.94,9.94,9.92,9.93,739289.0,7.372,7.372,7.3571,7.3646,739289.0
2018-08-09 15:30:00,9.92,9.93,9.91,9.93,1288274.0,7.3571,7.3646,7.3497,7.3646,1288274.0
2018-08-09 15:40:00,9.92,9.93,9.91,9.91,1002230.0,7.3571,7.3646,7.3497,7.3497,1002230.0
2018-08-09 15:50:00,9.92,9.92,9.91,9.91,2613457.0,7.3571,7.3571,7.3497,7.3497,2613457.0
2018-08-10 09:30:00,9.91,9.91,9.77,9.77,3436302.0,7.3497,7.3497,7.2459,7.2459,3436302.0
2018-08-10 09:40:00,9.77,9.79,9.76,9.78,1757291.0,7.2459,7.2607,7.2385,7.2533,1757291.0
2018-08-10 09:50:00,9.78,9.79,9.76,9.77,1554023.0,7.2533,7.2607,7.2385,7.2459,1554023.0
2018-08-10 10:00:00,9.77,9.79,9.72,9.73,3292340.0,7.2459,7.2607,7.2088,7.2162,3292340.0
2018-08-10 10:10:00,9.74,9.76,9.72,9.76,1571218.0,7.2237,7.2385,7.2088,7.2385,1571218.0
2018-08-10 10:20:00,9.76,9.76,9.73,9.73,873662.0,7.2385,7.2385,7.2162,7.2162,873662.0
2018-08-10 10:30:00,9.74,9.81,9.73,9.76,3117584.0,7.2237,7.2756,7.2162,7.2385,3117584.0
2018-08-10 10:40:00,9.77,9.82,9.75,9.8,1224966.0,7.2459,7.283,7.2311,7.2682,1224966.0
2018-08-10 10:50:00,9.8,9.8,9.77,9.79,796989.0,7.2682,7.2682,7.2459,7.2607,796989.0
2018-08-10 11:00:00,9.8,9.8,9.78,9.79,373389.0,7.2682,7.2682,7.2533,7.2607,373389.0
2018-08-10 11:10:00,9.79,9.79,9.77,9.79,686106.0,7.2607,7.2607,7.2459,7.2607,686106.0
2018-08-10 11:20:00,9.78,9.81,9.78,9.79,529001.0,7.2533,7.2756,7.2533,7.2607,529001.0
2018-08-10 11:30:00,9.79,9.8,9.77,9.78,521476.0,7.2607,7.2682,7.2459,7.2533,521476.0
2018-08-10 11:40:00,9.78,9.79,9.77,9.78,432955.0,7.2533,7.2607,7.2459,7.2533,432955.0
2018-08-10 11:50:00,9.77,9.78,9.73,9.77,1686603.0,7.2459,7.2533,7.2162,7.2459,1686603.0
2018-08-10 12:00:00,9.77,9.77,9.76,9.77,267224.0,7.2459,7.2459,7.2385,7.2459,267224.0
2018-08-10 12:10:00,9.77,9.78,9.76,9.78,260007.0,7.2459,7.2533,7.2385,7.2533,260007.0
2018-08-10 12:20:00,9.78,9.78,9.77,9.78,200954.0,7.2533,7.2533,7.2459,7.2533,200954.0
2018-08-10 12:30:00,9.78,9.78,9.77,9.78,352974.0,7.2533,7.2533,7.2459,7.2533,352974.0
2018-08-10 12:40:00,9.78,9.78,9.76,9.77,431350.0,7.2533,7.2533,7.2385,7.2459,431350.0
2018-08-10 12:50:00,9.77,9.77,9.76,9.77,351533.0,7.2459,7.2459,7.2385,7.2459,351533.0
2018-08-10 13:00:00,9.77,9.77,9.76,9.77,190485.0,7.2459,7.2459,7.2385,7.2459,190485.0
2018-08-10 13:10:00,9.77,9.77,9.75,9.75,367655.0,7.2459,7.2459,7.2311,7.2311,367655.0
2018-08-10 13:20:00,9.75,9.77,9.75,9.76,471078.0,7.2311,7.2459,7.2311,7.2385,471078.0
2018-08-10 13:30:00,9.76,9.76,9.75,9.76,360530.0,7.2385,7.2385,7.2311,7.2385,360530.0
2018-08-10 13:40:00,9.75,9.76,9.75,9.76,174823.0,7.2311,7.2385,7.2311,7.2385,174823.0
2018-08-10 13:50:00,9.76,9.76,9.73,9.73,1075892.0,7.2385,7.2385,7.2162,7.2162,1075892.0
2018-08-10 14:00:00,9.74,9.75,9.73,9.74,847719.0,7.2237,7.2311,7.2162,7.2237,847719.0
2018-08-10 14:10:00,9.74,9.75,9.73,9.74,429211.0,7.2237,7.2311,7.2162,7.2237,429211.0
2018-08-10 14:20:00,9.74,9.74,9.72,9.72,648194.0,7.2237,7.2237,7.2088,7.2088,648194.0
2018-08-10 14:30:00,9.72,9.74,9.72,9.72,823674.0,7.2088,7.2237,7.2088,7.2088,823674.0
2018-08-10 14:40:00,9.72,9.74,9.72,9.73,526173.0,7.2088,7.2237,7.2088,7.2162,526173.0
2018-08-10 14:50:00,9.73,9.74,9.72,9.72,571057.0,7.2162,7.2237,7.2088,7.2088,571057.0
2018-08-10 15:00:00,9.72,9.74,9.72,9.74,630390.0,7.2088,7.2237,7.2088,7.2237,630390.0
2018-08-10 15:10:00,9.73,9.74,9.72,9.74,540026.0,7.2162,7.2237,7.2088,7.2237,540026.0
2018-08-10 15:20:00,9.74,9.76,9.73,9.74,1300102.0,7.2237,7.2385,7.2162,7.2237,1300102.0
2018-08-10 15:30:00,9.75,9.75,9.74,9.75,586428.0,7.2311,7.2311,7.2237,7.2311,586428.0
2018-08-10 15:40:00,9.74,9.75,9.73,9.73,949714.0,7.2237,7.2311,7.2162,7.2162,949714.0
2018-08-10 15:50:00,9.74,9.74,9.72,9.74,2251736.0,7.2237,7.2237,7.2088,7.2237,2251736.0
2018-08-13 09:30:00,9.74,9.75,9.59,9.6,2980498.0,7.2237,7.2311,7.1124,7.1198,2980498.0
2018-08-13 09:40:00,9.6,9.61,9.58,9.6,1697024.0,7.1198,7.1272,7.105,7.1198,1697024.0
2018-08-13 09:50:00,9.61,9.62,9.59,9.6,1559675.0,7.1272,7.1347,7.1124,7.1198,1559675.0
2018-08-13 10:00:00,9.6,9.61,9.59,9.61,1475748.0,7.1198,7.1272,7.1124,7.1272,1475748.0
2018-08-13 10:10:00,9.61,9.61,9.59,9.6,651302.0,7.1272,7.1272,7.1124,7.1198,651302.0
2018-08-13 10:20:00,9.6,9.6,9.58,9.59,1217155.0,7.1198,7.1198,7.105,7.1124,1217155.0
2018-08-13 10:30:00,9.58,9.59,9.58,9.58,905485.0,7.105,7.1124,7.105,7.105,905485.0
2018-08-13 10:40:00,9.59,9.6,9.58,9.59,1749187.0,7.1124,7.1198,7.105,7.1124,1749187.0
2018-08-13 10:50:00,9.6,9.6,9.56,9.56,1505584.0,7.1198,7.1198,7.0902,7.0902,1505584.0
2018-08-13 11:00:00,9.57,9.57,9.55,9.57,1529498.0,7.0976,7.0976,7.0827,7.0976,1529498.0
2018-08-13 11:10:00,9.57,9.57,9.54,9.54,1280951.0,7.0976,7.0976,7.0753,7.0753,1280951.0
2018-08-13 11:20:00,9.54,9.55,9.54,9.54,877702.0,7.0753,7.0827,7.0753,7.0753,877702.0
2018-08-13 11:30:00,9.54,9.55,9.54,9.54,496363.0,7.0753,7.0827,7.0753,7.0753,496363.0
2018-08-13 11:40:00,9.54,9.55,9.51,9.51,1613642.0,7.0753,7.0827,7.0531,7.0531,1613642.0
2018-08-13 11:50:00,9.52,9.52,9.43,9.43,3445746.0,7.0605,7.0605,6.9937,6.9937,3445746.0
2018-08-13 12:00:00,9.43,9.47,9.42,9.45,2123392.0,6.9937,7.0234,6.9863,7.0086,2123392.0
2018-08-13 12:10:00,9.46,9.48,9.45,9.46,809365.0,7.016,7.0308,7.0086,7.016,809365.0
2018-08-13 12:20:00,9.46,9.47,9.45,9.46,612559.0,7.016,7.0234,7.0086,7.016,612559.0
2018-08-13 12:30:00,9.46,9.46,9.44,9.46,1096171.0,7.016,7.016,7.0012,7.016,1096171.0
2018-08-13 12:40:00,9.46,9.46,9.45,9.46,408098.0,7.016,7.016,7.0086,7.016,408098.0
2018-08-13 12:50:00,9.46,9.46,9.44,9.45,685990.0,7.016,7.016,7.0012,7.0086,685990.0
2018-08-13 13:00:00,9.44,9.45,9.42,9.43,1362220.0,7.0012,7.0086,6.9863,6.9937,1362220.0
2018-08-13 13:10:00,9.43,9.46,9.43,9.46,1369366.0,6.9937,7.016,6.9937,7.016,1369366.0
2018-08-13 13:20:00,9.45,9.46,9.45,9.46,275116.0,7.0086,7.016,7.0086,7.016,275116.0
2018-08-13 13:30:00,9.46,9.48,9.45,9.46,1175491.0,7.016,7.0308,7.0086,7.016,1175491.0
2018-08-13 13:40:00,9.46,9.48,9.46,9.47,919032.0,7.016,7.0308,7.016,7.0234,919032.0
2018-08-13 13:50:00,9.47,9.49,9.47,9.49,1082361.0,7.0234,7.0382,7.0234,7.0382,1082361.0
2018-08-13 14:00:00,9.49,9.49,9.47,9.47,907583.0,7.0382,7.0382,7.0234,7.0234,907583.0
2018-08-13 14:10:00,9.47,9.49,9.47,9.49,468688.0,7.0234,7.0382,7.0234,7.0382,468688.0
2018-08-13 14:20:00,9.49,9.5,9.48,9.49,909605.0,7.0382,7.0457,7.0308,7.0382,909605.0
2018-08-13 14:30:00,9.49,9.49,9.48,9.48,561758.0,7.0382,7.0382,7.0308,7.0308,561758.0
2018-08-13 14:40:00,9.49,9.49,9.48,9.49,546312.0,7.0382,7.0382,7.0308,7.0382,546312.0
2018-08-13 14:50:00,9.49,9.49,9.45,9.45,1726255.0,7.0382,7.0382,7.0086,7.0086,1726255.0
2018-08-13 15:00:00,9.46,9.47,9.44,9.45,2819542.0,7.016,7.0234,7.0012,7.0086,2819542.0
2018-08-13 15:10:00,9.45,9.47,9.45,9.46,769381.0,7.0086,7.0234,7.0086,7.016,769381.0
2018-08-13 15:20:00,9.46,9.47,9.44,9.44,948341.0,7.016,7.0234,7.0012,7.0012,948341.0
2018-08-13 15:30:00,9.45,9.46,9.44,9.46,1086494.0,7.0086,7.016,7.0012,7.016,1086494.0
2018-08-13 15:40:00,9.46,9.46,9.43,9.46,3055418.0,7.016,7.016,6.9937,7.016,3055418.0
2018-08-13 15:50:00,9.46,9.49,9.45,9.46,4830476.0,7.016,7.0382,7.0086,7.016,4830476.0
2018-08-14 09:30:00,9.51,9.61,9.49,9.58,2872869.0,7.0531,7.1272,7.0382,7.105,2872869.0
2018-08-14 09:40:00,9.58,9.6,9.58,9.59,1450026.0,7.105,7.1198,7.105,7.1124,1450026.0
2018-08-14 09:50:00,9.58,9.61,9.58,9.61,1252512.0,7.105,7.1272,7.105,7.1272,1252512.0
2018-08-14 10:00:00,9.61,9.61,9.57,9.57,1089174.0,7.1272,7.1272,7.0976,7.0976,1089174.0
2018-08-14 10:10:00,9.58,9.59,9.57,9.58,753203.0,7.105,7.1124,7.0976,7.105,753203.0
2018-08-14 10:20:00,9.57,9.59,9.57,9.59,390970.0,7.0976,7.1124,7.0976,7.1124,390970.0
2018-08-14 10:30:00,9.59,9.59,9.56,9.56,816398.0,7.1124,7.1124,7.0902,7.0902,816398.0
2018-08-14 10:40:00,9.56,9.62,9.55,9.59,1996641.0,7.0902,7.1347,7.0827,7.1124,1996641.0
2018-08-14 10:50:00,9.59,9.59,9.57,9.57,698872.0,7.1124,7.1124,7.0976,7.0976,698872.0
2018-08-14 11:00:00,9.58,9.58,9.56,9.57,439179.0,7.105,7.105,7.0902,7.0976,439179.0
2018-08-14 11:10:00,9.57,9.58,9.55,9.55,568225.0,7.0976,7.105,7.0827,7.0827,568225.0
2018-08-14 11:20:00,9.55,9.56,9.55,9.56,379595.0,7.0827,7.0902,7.0827,7.0902,379595.0
2018-08-14 11:30:00,9.55,9.57,9.54,9.55,620067.0,7.0827,7.0976,7.0753,7.0827,620067.0
2018-08-14 11:40:00,9.54,9.56,9.54,9.54,550488.0,7.0753,7.0902,7.0753,7.0753,550488.0
2018-08-14 11:50:00,9.54,9.55,9.53,9.53,466349.0,7.0753,7.0827,7.0679,7.0679,466349.0
2018-08-14 12:00:00,9.54,9.54,9.52,9.54,512558.0,7.0753,7.0753,7.0605,7.0753,512558.0
2018-08-14 12:10:00,9.53,9.54,9.52,9.53,448591.0,7.0679,7.0753,7.0605,7.0679,448591.0
2018-08-14 12:20:00,9.53,9.54,9.52,9.52,430091.0,7.0679,7.0753,7.0605,7.0605,430091.0
2018-08-14 12:30:00,9.53,9.54,9.5,9.53,3688172.0,7.0679,7.0753,7.0457,7.0679,3688172.0
2018-08-14 12:40:00,9.52,9.53,9.5,9.51,577952.0,7.0605,7.0679,7.0457,7.0531,577952.0
2018-08-14 12:50:00,9.52,9.52,9.5,9.51,766136.0,7.0605,7.0605,7.0457,7.0531,766136.0
2018-08-14 13:00:00,9.51,9.52,9.5,9.51,551002.0,7.0531,7.0605,7.0457,7.0531,551002.0
2018-08-14 13:10:00,9.51,9.52,9.5,9.51,617103.0,7.0531,7.0605,7.0457,7.0531,617103.0
2018-08-14 13:20:00,9.5,9.51,9.5,9.51,275481.0,7.0457,7.0531,7.0457,7.0531,275481.0
2018-08-14 13:30:00,9.51,9.51,9.5,9.5,231539.0,7.0531,7.0531,7.0457,7.0457,231539.0
2018-08-14 13:40:00,9.5,9.51,9.46,9.46,1948931.0,7.0457,7.0531,7.016,7.016,1948931.0
2018-08-14 13:50:00,9.46,9.48,9.45,9.48,997131.0,7.016,7.0308,7.0086,7.0308,997131.0
2018-08-14 14:00:00,9.47,9.48,9.46,9.47,422637.0,7.0234,7.0308,7.016,7.0234,422637.0
2018-08-14 14:10:00,9.46,9.48,9.46,9.48,435969.0,7.016,7.0308,7.016,7.0308,435969.0
2018-08-14 14:20:00,9.47,9.48,9.46,9.46,507227.0,7.0234,7.0308,7.016,7.016,507227.0
2018-08-14 14:30:00,9.47,9.47,9.46,9.46,219128.0,7.0234,7.0234,7.016,7.016,219128.0
2018-08-14 14:40:00,9.46,9.47,9.46,9.46,240049.0,7.016,7.0234,7.016,7.016,240049.0
2018-08-14 14:50:00,9.46,9.47,9.46,9.46,299758.0,7.016,7.0234,7.016,7.016,299758.0
2018-08-14 15:00:00,9.46,9.47,9.46,9.46,552053.0,7.016,7.0234,7.016,7.016,552053.0
2018-08-14 15:10:00,9.46,9.48,9.45,9.47,952363.0,7.016,7.0308,7.0086,7.0234,952363.0
2018-08-14 15:20:00,9.47,9.48,9.47,9.47,387470.0,7.0234,7.0308,7.0234,7.0234,387470.0
2018-08-14 15:30:00,9.47,9.49,9.46,9.49,1029965.0,7.0234,7.0382,7.016,7.0382,1029965.0
2018-08-14 15:40:00,9.49,9.49,9.48,9.49,682638.0,7.0382,7.0382,7.0308,7.0382,682638.0
2018-08-14 15:50:00,9.48,9.5,9.48,9.5,2360119.0,7.0308,7.0457,7.0308,7.0457,2360119.0
2018-08-15 09:30:00,9.46,9.5,9.42,9.45,2612975.0,7.016,7.0457,6.9863,7.0086,2612975.0
2018-08-15 09:40:00,9.45,9.45,9.36,9.37,1754375.0,7.0086,7.0086,6.9418,6.9492,1754375.0
2018-08-15 09:50:00,9.38,9.39,9.36,9.38,1435592.0,6.9567,6.9641,6.9418,6.9567,1435592.0
2018-08-15 10:00:00,9.39,9.4,9.35,9.35,1438168.0,6.9641,6.9715,6.9344,6.9344,1438168.0
2018-08-15 10:10:00,9.36,9.4,9.35,9.4,906226.0,6.9418,6.9715,6.9344,6.9715,906226.0
2018-08-15 10:20:00,9.39,9.43,9.39,9.41,1195312.0,6.9641,6.9937,6.9641,6.9789,1195312.0
2018-08-15 10:30:00,9.4,9.41,9.38,9.38,677768.0,6.9715,6.9789,6.9567,6.9567,677768.0
2018-08-15 10:40:00,9.38,9.4,9.38,9.38,791448.0,6.9567,6.9715,6.9567,6.9567,791448.0
2018-08-15 10:50:00,9.39,9.39,9.35,9.37,1135183.0,6.9641,6.9641,6.9344,6.9492,1135183.0
2018-08-15 11:00:00,9.36,9.39,9.35,9.39,1818937.0,6.9418,6.9641,6.9344,6.9641,1818937.0
2018-08-15 11:10:00,9.39,9.39,9.36,9.37,1306237.0,6.9641,6.9641,6.9418,6.9492,1306237.0
2018-08-15 11:20:00,9.36,9.4,9.36,9.38,1305707.0,6.9418,6.9715,6.9418,6.9567,1305707.0
2018-08-15 11:30:00,9.39,9.4,9.38,9.39,771799.0,6.9641,6.9715,6.9567,6.9641,771799.0
2018-08-15 11:40:00,9.39,9.4,9.38,9.4,612820.0,6.9641,6.9715,6.9567,6.9715,612820.0
2018-08-15 11:50:00,9.4,9.4,9.38,9.38,573349.0,6.9715,6.9715,6.9567,6.9567,573349.0
2018-08-15 12:00:00,9.38,9.41,9.38,9.4,655265.0,6.9567,6.9789,6.9567,6.9715,655265.0
2018-08-15 12:10:00,9.41,9.42,9.39,9.42,655830.0,6.9789,6.9863,6.9641,6.9863,655830.0
2018-08-15 12:20:00,9.42,9.42,9.4,9.42,415542.0,6.9863,6.9863,6.9715,6.9863,415542.0
2018-08-15 12:30:00,9.42,9.42,9.41,9.42,275999.0,6.9863,6.9863,6.9789,6.9863,275999.0
2018-08-15 12:40:00,9.42,9.42,9.41,9.42,321963.0,6.9863,6.9863,6.9789,6.9863,321963.0
2018-08-15 12:50:00,9.42,9.42,9.4,9.41,391294.0,6.9863,6.9863,6.9715,6.9789,391294.0
2018-08-15 13:00:00,9.41,9.42,9.4,9.42,452980.0,6.9789,6.9863,6.9715,6.9863,452980.0
2018-08-15 13:10:00,9.42,9.42,9.4,9.41,519225.0,6.9863,6.9863,6.9715,6.9789,519225.0
2018-08-15 13:20:00,9.41,9.41,9.38,9.39,785989.0,6.9789,6.9789,6.9567,6.9641,785989.0
2018-08-15 13:30:00,9.39,9.4,9.37,9.38,746952.0,6.9641,6.9715,6.9492,6.9567,746952.0
2018-08-15 13:40:00,9.38,9.39,9.36,9.37,631189.0,6.9567,6.9641,6.9418,6.9492,631189.0
2018-08-15 13:50:00,9.37,9.38,9.36,9.37,383194.0,6.9492,6.9567,6.9418,6.9492,383194.0
2018-08-15 14:00:00,9.37,9.38,9.37,9.38,341264.0,6.9492,6.9567,6.9492,6.9567,341264.0
2018-08-15 14:10:00,9.38,9.38,9.37,9.38,230575.0,6.9567,6.9567,6.9492,6.9567,230575.0
2018-08-15 14:20:00,9.38,9.38,9.36,9.37,734856.0,6.9567,6.9567,6.9418,6.9492,734856.0
2018-08-15 14:30:00,9.37,9.38,9.36,9.38,546744.0,6.9492,6.9567,6.9418,6.9567,546744.0
2018-08-15 14:40:00,9.38,9.39,9.37,9.38,619453.0,6.9567,6.9641,6.9492,6.9567,619453.0
2018-08-15 14:50:00,9.38,9.4,9.37,9.4,506392.0,6.9567,6.9715,6.9492,6.9715,506392.0
2018-08-15 15:00:00,9.4,9.41,9.39,9.41,402338.0,6.9715,6.9789,6.9641,6.9789,402338.0
2018-08-15 15:10:00,9.41,9.41,9.39,9.41,566400.0,6.9789,6.9789,6.9641,6.9789,566400.0
2018-08-15 15:20:00,9.41,9.43,9.4,9.43,469869.0,6.9789,6.9937,6.9715,6.9937,469869.0
2018-08-15 15:30:00,9.43,9.46,9.42,9.44,1564384.0,6.9937,7.016,6.9863,7.0012,1564384.0
2018-08-15 15:40:00,9.44,9.46,9.43,9.45,1329940.0,7.0012,7.016,6.9937,7.0086,1329940.0
2018-08-15 15:50:00,9.45,9.45,9.44,9.45,1228556.0,7.0086,7.0086,7.0012,7.0086,1228556.0
2018-08-16 09:30:00,9.5,9.58,9.49,9.57,2112685.0,7.0457,7.105,7.0382,7.0976,2112685.0
2018-08-16 09:40:00,9.57,9.57,9.54,9.54,846311.0,7.0976,7.0976,7.0753,7.0753,846311.0
2018-08-16 09:50:00,9.55,9.59,9.54,9.59,1378663.0,7.0827,7.1124,7.0753,7.1124,1378663.0
2018-08-16 10:00:00,9.59,9.6,9.58,9.6,791863.0,7.1124,7.1198,7.105,7.1198,791863.0
2018-08-16 10:10:00,9.6,9.6,9.56,9.56,1282483.0,7.1198,7.1198,7.0902,7.0902,1282483.0
2018-08-16 10:20:00,9.57,9.57,9.54,9.56,1580036.0,7.0976,7.0976,7.0753,7.0902,1580036.0
2018-08-16 10:30:00,9.55,9.58,9.55,9.57,602401.0,7.0827,7.105,7.0827,7.0976,602401.0
2018-08-16 10:40:00,9.57,9.57,9.56,9.56,402465.0,7.0976,7.0976,7.0902,7.0902,402465.0
2018-08-16 10:50:00,9.56,9.57,9.54,9.54,758594.0,7.0902,7.0976,7.0753,7.0753,758594.0
2018-08-16 11:00:00,9.54,9.55,9.54,9.54,333336.0,7.0753,7.0827,7.0753,7.0753,333336.0
2018-08-16 11:10:00,9.55,9.56,9.54,9.56,509163.0,7.0827,7.0902,7.0753,7.0902,509163.0
2018-08-16 11:20:00,9.56,9.58,9.55,9.58,900428.0,7.0902,7.105,7.0827,7.105,900428.0
2018-08-16 11:30:00,9.58,9.58,9.56,9.57,897820.0,7.105,7.105,7.0902,7.0976,897820.0
2018-08-16 11:40:00,9.57,9.57,9.54,9.54,774790.0,7.0976,7.0976,7.0753,7.0753,774790.0
2018-08-16 11:50:00,9.54,9.56,9.54,9.55,291122.0,7.0753,7.0902,7.0753,7.0827,291122.0
2018-08-16 12:00:00,9.56,9.58,9.55,9.58,792642.0,7.0902,7.105,7.0827,7.105,792642.0
2018-08-16 12:10:00,9.58,9.58,9.56,9.57,479355.0,7.105,7.105,7.0902,7.0976,479355.0
2018-08-16 12:20:00,9.57,9.58,9.56,9.56,332539.0,7.0976,7.105,7.0902,7.0902,332539.0
2018-08-16 12:30:00,9.56,9.57,9.53,9.54,729025.0,7.0902,7.0976,7.0679,7.0753,729025.0
2018-08-16 12:40:00,9.54,9.54,9.53,9.54,310748.0,7.0753,7.0753,7.0679,7.0753,310748.0
2018-08-16 12:50:00,9.54,9.55,9.53,9.55,453131.0,7.0753,7.0827,7.0679,7.0827,453131.0
2018-08-16 13:00:00,9.54,9.55,9.53,9.53,307570.0,7.0753,7.0827,7.0679,7.0679,307570.0
2018-08-16 13:10:00,9.53,9.54,9.52,9.52,362178.0,7.0679,7.0753,7.0605,7.0605,362178.0
2018-08-16 13:20:00,9.53,9.54,9.52,9.53,383930.0,7.0679,7.0753,7.0605,7.0679,383930.0
2018-08-16 13:30:00,9.54,9.54,9.53,9.54,181229.0,7.0753,7.0753,7.0679,7.0753,181229.0
2018-08-16 13:40:00,9.54,9.55,9.53,9.53,476694.0,7.0753,7.0827,7.0679,7.0679,476694.0
2018-08-16 13:50:00,9.53,9.54,9.52,9.53,367508.0,7.0679,7.0753,7.0605,7.0679,367508.0
2018-08-16 14:00:00,9.53,9.54,9.53,9.54,233844.0,7.0679,7.0753,7.0679,7.0753,233844.0
2018-08-16 14:10:00,9.53,9.54,9.53,9.54,348207.0,7.0679,7.0753,7.0679,7.0753,348207.0
2018-08-16 14:20:00,9.54,9.54,9.51,9.52,623622.0,7.0753,7.0753,7.0531,7.0605,623622.0
2018-08-16 14:30:00,9.52,9.52,9.5,9.52,395885.0,7.0605,7.0605,7.0457,7.0605,395885.0
2018-08-16 14:40:00,9.52,9.52,9.5,9.51,803746.0,7.0605,7.0605,7.0457,7.0531,803746.0
2018-08-16 14:50:00,9.51,9.52,9.5,9.52,345482.0,7.0531,7.0605,7.0457,7.0605,345482.0
2018-08-16 15:00:00,9.52,9.53,9.51,9.53,528220.0,7.0605,7.0679,7.0531,7.0679,528220.0
2018-08-16 15:10:00,9.53,9.53,9.52,9.53,351234.0,7.0679,7.0679,7.0605,7.0679,351234.0
2018-08-16 15:20:00,9.53,9.53,9.52,9.53,638191.0,7.0679,7.0679,7.0605,7.0679,638191.0
2018-08-16 15:30:00,9.52,9.53,9.51,9.52,605771.0,7.0605,7.0679,7.0531,7.0605,605771.0
2018-08-16 15:40:00,9.52,9.52,9.5,9.51,810107.0,7.0605,7.0605,7.0457,7.0531,810107.0
2018-08-16 15:50:00,9.51,9.52,9.5,9.52,2141371.0,7.0531,7.0605,7.0457,7.0605,2141371.0
2018-08-17 09:30:00,9.53,9.55,9.46,9.49,1574352.0,7.0679,7.0827,7.016,7.0382,1574352.0
2018-08-17 09:40:00,9.49,9.49,9.46,9.46,644795.0,7.0382,7.0382,7.016,7.016,644795.0
2018-08-17 09:50:00,9.46,9.5,9.46,9.5,550179.0,7.016,7.0457,7.016,7.0457,550179.0
2018-08-17 10:00:00,9.5,9.53,9.49,9.53,953754.0,7.0457,7.0679,7.0382,7.0679,953754.0
2018-08-17 10:10:00,9.53,9.53,9.5,9.51,837033.0,7.0679,7.0679,7.0457,7.0531,837033.0
2018-08-17 10:20:00,9.51,9.52,9.49,9.49,467724.0,7.0531,7.0605,7.0382,7.0382,467724.0
2018-08-17 10:30:00,9.49,9.52,9.49,9.51,692337.0,7.0382,7.0605,7.0382,7.0531,692337.0
2018-08-17 10:40:00,9.5,9.51,9.49,9.5,445832.0,7.0457,7.0531,7.0382,7.0457,445832.0
2018-08-17 10:50:00,9.5,9.51,9.49,9.49,476937.0,7.0457,7.0531,7.0382,7.0382,476937.0
2018-08-17 11:00:00,9.5,9.5,9.47,9.48,930503.0,7.0457,7.0457,7.0234,7.0308,930503.0
2018-08-17 11:10:00,9.48,9.5,9.47,9.49,719105.0,7.0308,7.0457,7.0234,7.0382,719105.0
2018-08-17 11:20:00,9.5,9.51,9.49,9.5,445735.0,7.0457,7.0531,7.0382,7.0457,445735.0
2018-08-17 11:30:00,9.5,9.51,9.5,9.51,238836.0,7.0457,7.0531,7.0457,7.0531,238836.0
2018-08-17 11:40:00,9.5,9.52,9.5,9.51,591786.0,7.0457,7.0605,7.0457,7.0531,591786.0
2018-08-17 11:50:00,9.51,9.52,9.5,9.5,354715.0,7.0531,7.0605,7.0457,7.0457,354715.0
2018-08-17 12:00:00,9.51,9.51,9.49,9.5,252627.0,7.0531,7.0531,7.0382,7.0457,252627.0
2018-08-17 12:10:00,9.49,9.51,9.49,9.5,416222.0,7.0382,7.0531,7.0382,7.0457,416222.0
2018-08-17 12:20:00,9.5,9.52,9.5,9.51,405069.0,7.0457,7.0605,7.0457,7.0531,405069.0
2018-08-17 12:30:00,9.52,9.52,9.51,9.52,382007.0,7.0605,7.0605,7.0531,7.0605,382007.0
2018-08-17 12:40:00,9.52,9.52,9.51,9.52,236631.0,7.0605,7.0605,7.0531,7.0605,236631.0
2018-08-17 12:50:00,9.52,9.52,9.51,9.51,172774.0,7.0605,7.0605,7.0531,7.0531,172774.0
2018-08-17 13:00:00,9.52,9.52,9.5,9.52,597674.0,7.0605,7.0605,7.0457,7.0605,597674.0
2018-08-17 13:10:00,9.52,9.52,9.51,9.52,178046.0,7.0605,7.0605,7.0531,7.0605,178046.0
2018-08-17 13:20:00,9.52,9.55,9.51,9.54,914367.0,7.0605,7.0827,7.0531,7.0753,914367.0
2018-08-17 13:30:00,9.54,9.55,9.53,9.55,207621.0,7.0753,7.0827,7.0679,7.0827,207621.0
2018-08-17 13:40:00,9.55,9.55,9.54,9.55,187342.0,7.0827,7.0827,7.0753,7.0827,187342.0
2018-08-17 13:50:00,9.54,9.56,9.54,9.55,374270.0,7.0753,7.0902,7.0753,7.0827,374270.0
2018-08-17 14:00:00,9.55,9.58,9.54,9.56,677873.0,7.0827,7.105,7.0753,7.0902,677873.0
2018-08-17 14:10:00,9.57,9.57,9.55,9.57,893514.0,7.0976,7.0976,7.0827,7.0976,893514.0
2018-08-17 14:20:00,9.57,9.59,9.56,9.58,785916.0,7.0976,7.1124,7.0902,7.105,785916.0
2018-08-17 14:30:00,9.58,9.59,9.55,9.57,726733.0,7.105,7.1124,7.0827,7.0976,726733.0
2018-08-17 14:40:00,9.57,9.58,9.56,9.58,576094.0,7.0976,7.105,7.0902,7.105,576094.0
2018-08-17 14:50:00,9.58,9.6,9.57,9.58,986834.0,7.105,7.1198,7.0976,7.105,986834.0
2018-08-17 15:00:00,9.58,9.58,9.56,9.57,440192.0,7.105,7.105,7.0902,7.0976,440192.0
2018-08-17 15:10:00,9.57,9.58,9.56,9.58,478996.0,7.0976,7.105,7.0902,7.105,478996.0
2018-08-17 15:20:00,9.58,9.58,9.57,9.58,320465.0,7.105,7.105,7.0976,7.105,320465.0
2018-08-17 15:30:00,9.58,9.58,9.55,9.55,728858.0,7.105,7.105,7.0827,7.0827,728858.0
2018-08-17 15:40:00,9.55,9.56,9.53,9.56,1523022.0,7.0827,7.0902,7.0679,7.0902,1523022.0
2018-08-17 15:50:00,9.55,9.57,9.55,9.55,1512497.0,7.0827,7.0976,7.0827,7.0827,1512497.0
2018-08-20 09:30:00,9.56,9.64,9.56,9.63,1601346.0,7.0902,7.1495,7.0902,7.1421,1601346.0
2018-08-20 09:40:00,9.63,9.67,9.62,9.67,967207.0,7.1421,7.1717,7.1347,7.1717,967207.0
2018-08-20 09:50:00,9.67,9.67,9.64,9.65,997915.0,7.1717,7.1717,7.1495,7.1569,997915.0
2018-08-20 10:00:00,9.66,9.67,9.65,9.66,516302.0,7.1643,7.1717,7.1569,7.1643,516302.0
2018-08-20 10:10:00,9.66,9.67,9.65,9.66,412596.0,7.1643,7.1717,7.1569,7.1643,412596.0
2018-08-20 10:20:00,9.67,9.67,9.66,9.67,312584.0,7.1717,7.1717,7.1643,7.1717,312584.0
2018-08-20 10:30:00,9.67,9.7,9.66,9.68,800075.0,7.1717,7.194,7.1643,7.1792,800075.0
2018-08-20 10:40:00,9.68,9.69,9.67,9.68,366828.0,7.1792,7.1866,7.1717,7.1792,366828.0
2018-08-20 10:50:00,9.68,9.69,9.67,9.69,450228.0,7.1792,7.1866,7.1717,7.1866,450228.0
2018-08-20 11:00:00,9.69,9.7,9.66,9.67,537281.0,7.1866,7.194,7.1643,7.1717,537281.0
2018-08-20 11:10:00,9.67,9.67,9.64,9.64,574807.0,7.1717,7.1717,7.1495,7.1495,574807.0
2018-08-20 11:20:00,9.64,9.69,9.64,9.69,802236.0,7.1495,7.1866,7.1495,7.1866,802236.0
2018-08-20 11:30:00,9.69,9.69,9.67,9.67,487724.0,7.1866,7.1866,7.1717,7.1717,487724.0
2018-08-20 11:40:00,9.68,9.69,9.65,9.69,1164214.0,7.1792,7.1866,7.1569,7.1866,1164214.0
2018-08-20 11:50:00,9.69,9.7,9.68,9.7,504226.0,7.1866,7.194,7.1792,7.194,504226.0
2018-08-20 12:00:00,9.7,9.72,9.69,9.72,508596.0,7.194,7.2088,7.1866,7.2088,508596.0
2018-08-20 12:10:00,9.71,9.72,9.7,9.71,518289.0,7.2014,7.2088,7.194,7.2014,518289.0
2018-08-20 12:20:00,9.71,9.71,9.7,9.7,265076.0,7.2014,7.2014,7.194,7.194,265076.0
2018-08-20 12:30:00,9.71,9.72,9.7,9.71,454359.0,7.2014,7.2088,7.194,7.2014,454359.0
2018-08-20 12:40:00,9.71,9.71,9.7,9.7,213614.0,7.2014,7.2014,7.194,7.194,213614.0
2018-08-20 12:50:00,9.71,9.71,9.69,9.71,318637.0,7.2014,7.2014,7.1866,7.2014,318637.0
2018-08-20 13:00:00,9.71,9.71,9.69,9.7,170736.0,7.2014,7.2014,7.1866,7.194,170736.0
2018-08-20 13:10:00,9.7,9.7,9.69,9.7,103250.0,7.194,7.194,7.1866,7.194,103250.0
2018-08-20 13:20:00,9.69,9.7,9.69,9.69,98590.0,7.1866,7.194,7.1866,7.1866,98590.0
2018-08-20 13:30:00,9.7,9.7,9.69,9.7,143932.0,7.194,7.194,7.1866,7.194,143932.0
2018-08-20 13:40:00,9.7,9.7,9.69,9.7,203723.0,7.194,7.194,7.1866,7.194,203723.0
2018-08-20 13:50:00,9.69,9.72,9.69,9.72,808605.0,7.1866,7.2088,7.1866,7.2088,808605.0
2018-08-20 14:00:00,9.72,9.72,9.7,9.7,438017.0,7.2088,7.2088,7.194,7.194,438017.0
2018-08-20 14:10:00,9.71,9.71,9.7,9.71,264675.0,7.2014,7.2014,7.194,7.2014,264675.0
2018-08-20 14:20:00,9.71,9.72,9.7,9.72,285977.0,7.2014,7.2088,7.194,7.2088,285977.0
2018-08-20 14:30:00,9.72,9.72,9.71,9.71,176180.0,7.2088,7.2088,7.2014,7.2014,176180.0
2018-08-20 14:40:00,9.71,9.72,9.7,9.71,411286.0,7.2014,7.2088,7.194,7.2014,411286.0
2018-08-20 14:50:00,9.71,9.72,9.7,9.72,320588.0,7.2014,7.2088,7.194,7.2088,320588.0
2018-08-20 15:00:00,9.71,9.72,9.71,9.71,198045.0,7.2014,7.2088,7.2014,7.2014,198045.0
2018-08-20 15:10:00,9.71,9.74,9.71,9.73,691018.0,7.2014,7.2237,7.2014,7.2162,691018.0
2018-08-20 15:20:00,9.74,9.74,9.72,9.72,881036.0,7.2237,7.2237,7.2088,7.2088,881036.0
2018-08-20 15:30:00,9.72,9.74,9.72,9.74,548337.0,7.2088,7.2237,7.2088,7.2237,548337.0
2018-08-20 15:40:00,9.74,9.74,9.73,9.74,559703.0,7.2237,7.2237,7.2162,7.2237,559703.0
2018-08-20 15:50:00,9.74,9.74,9.72,9.73,2082721.0,7.2237,7.2237,7.2088,7.2162,2082721.0
2018-08-21 09:30:00,9.77,9.78,9.69,9.78,1886417.0,7.2459,7.2533,7.1866,7.2533,1886417.0
2018-08-21 09:40:00,9.78,9.79,9.76,9.78,1128435.0,7.2533,7.2607,7.2385,7.2533,1128435.0
2018-08-21 09:50:00,9.78,9.8,9.77,9.79,958651.0,7.2533,7.2682,7.2459,7.2607,958651.0
2018-08-21 10:00:00,9.79,9.79,9.77,9.79,519281.0,7.2607,7.2607,7.2459,7.2607,519281.0
2018-08-21 10:10:00,9.79,9.8,9.78,9.79,441819.0,7.2607,7.2682,7.2533,7.2607,441819.0
2018-08-21 10:20:00,9.8,9.8,9.78,9.79,868244.0,7.2682,7.2682,7.2533,7.2607,868244.0
2018-08-21 10:30:00,9.79,9.84,9.79,9.8,1319124.0,7.2607,7.2978,7.2607,7.2682,1319124.0
2018-08-21 10:40:00,9.8,9.81,9.79,9.8,718122.0,7.2682,7.2756,7.2607,7.2682,718122.0
2018-08-21 10:50:00,9.8,9.81,9.77,9.79,927926.0,7.2682,7.2756,7.2459,7.2607,927926.0
2018-08-21 11:00:00,9.79,9.81,9.78,9.81,949711.0,7.2607,7.2756,7.2533,7.2756,949711.0
2018-08-21 11:10:00,9.8,9.81,9.79,9.8,453341.0,7.2682,7.2756,7.2607,7.2682,453341.0
2018-08-21 11:20:00,9.81,9.83,9.79,9.8,2008120.0,7.2756,7.2904,7.2607,7.2682,2008120.0
2018-08-21 11:30:00,9.8,9.83,9.8,9.83,633124.0,7.2682,7.2904,7.2682,7.2904,633124.0
2018-08-21 11:40:00,9.82,9.83,9.82,9.82,308465.0,7.283,7.2904,7.283,7.283,308465.0
2018-08-21 11:50:00,9.83,9.84,9.82,9.84,314608.0,7.2904,7.2978,7.283,7.2978,314608.0
2018-08-21 12:00:00,9.84,9.84,9.82,9.83,411064.0,7.2978,7.2978,7.283,7.2904,411064.0
2018-08-21 12:10:00,9.82,9.84,9.82,9.83,420107.0,7.283,7.2978,7.283,7.2904,420107.0
2018-08-21 12:20:00,9.82,9.83,9.82,9.83,361527.0,7.283,7.2904,7.283,7.2904,361527.0
2018-08-21 12:30:00,9.83,9.84,9.82,9.84,320845.0,7.2904,7.2978,7.283,7.2978,320845.0
2018-08-21 12:40:00,9.83,9.85,9.83,9.85,649392.0,7.2904,7.3052,7.2904,7.3052,649392.0
2018-08-21 12:50:00,9.84,9.85,9.84,9.84,309619.0,7.2978,7.3052,7.2978,7.2978,309619.0
2018-08-21 13:00:00,9.84,9.87,9.84,9.84,1307199.0,7.2978,7.3201,7.2978,7.2978,1307199.0
2018-08-21 13:10:00,9.84,9.85,9.83,9.85,524167.0,7.2978,7.3052,7.2904,7.3052,524167.0
2018-08-21 13:20:00,9.84,9.85,9.84,9.85,220363.0,7.2978,7.3052,7.2978,7.3052,220363.0
2018-08-21 13:30:00,9.85,9.87,9.84,9.87,543450.0,7.3052,7.3201,7.2978,7.3201,543450.0
2018-08-21 13:40:00,9.87,9.87,9.86,9.86,308966.0,7.3201,7.3201,7.3126,7.3126,308966.0
2018-08-21 13:50:00,9.86,9.88,9.86,9.88,542826.0,7.3126,7.3275,7.3126,7.3275,542826.0
2018-08-21 14:00:00,9.87,9.88,9.86,9.87,449650.0,7.3201,7.3275,7.3126,7.3201,449650.0
2018-08-21 14:10:00,9.87,9.88,9.86,9.87,508949.0,7.3201,7.3275,7.3126,7.3201,508949.0
2018-08-21 14:20:00,9.87,9.87,9.86,9.87,257321.0,7.3201,7.3201,7.3126,7.3201,257321.0
2018-08-21 14:30:00,9.86,9.87,9.83,9.85,1541620.0,7.3126,7.3201,7.2904,7.3052,1541620.0
2018-08-21 14:40:00,9.86,9.86,9.85,9.86,316050.0,7.3126,7.3126,7.3052,7.3126,316050.0
2018-08-21 14:50:00,9.86,9.9,9.85,9.87,1834188.0,7.3126,7.3423,7.3052,7.3201,1834188.0
2018-08-21 15:00:00,9.87,9.88,9.86,9.87,262384.0,7.3201,7.3275,7.3126,7.3201,262384.0
2018-08-21 15:10:00,9.87,9.87,9.86,9.87,268476.0,7.3201,7.3201,7.3126,7.3201,268476.0
2018-08-21 15:20:00,9.87,9.87,9.86,9.87,350794.0,7.3201,7.3201,7.3126,7.3201,350794.0
2018-08-21 15:30:00,9.87,9.87,9.86,9.87,430266.0,7.3201,7.3201,7.3126,7.3201,430266.0
2018-08-21 15:40:00,9.86,9.87,9.84,9.84,1365548.0,7.3126,7.3201,7.2978,7.2978,1365548.0
2018-08-21 15:50:00,9.84,9.87,9.84,9.86,2818431.0,7.2978,7.3201,7.2978,7.3126,2818431.0
2018-08-22 09:30:00,9.79,9.82,9.7,9.73,2060947.0,7.2607,7.283,7.194,7.2162,2060947.0
2018-08-22 09:40:00,9.74,9.75,9.72,9.74,984617.0,7.2237,7.2311,7.2088,7.2237,984617.0
2018-08-22 09:50:00,9.74,9.79,9.72,9.79,1065802.0,7.2237,7.2607,7.2088,7.2607,1065802.0
2018-08-22 10:00:00,9.79,9.81,9.78,9.79,598549.0,7.2607,7.2756,7.2533,7.2607,598549.0
2018-08-22 10:10:00,9.79,9.8,9.77,9.78,639753.0,7.2607,7.2682,7.2459,7.2533,639753.0
2018-08-22 10:20:00,9.78,9.78,9.76,9.77,365104.0,7.2533,7.2533,7.2385,7.2459,365104.0
2018-08-22 10:30:00,9.76,9.78,9.76,9.77,637796.0,7.2385,7.2533,7.2385,7.2459,637796.0
2018-08-22 10:40:00,9.78,9.8,9.76,9.77,1241066.0,7.2533,7.2682,7.2385,7.2459,1241066.0
2018-08-22 10:50:00,9.77,9.77,9.76,9.76,393406.0,7.2459,7.2459,7.2385,7.2385,393406.0
2018-08-22 11:00:00,9.76,9.77,9.75,9.75,587067.0,7.2385,7.2459,7.2311,7.2311,587067.0
2018-08-22 11:10:00,9.76,9.77,9.75,9.77,802870.0,7.2385,7.2459,7.2311,7.2459,802870.0
2018-08-22 11:20:00,9.77,9.78,9.76,9.76,367560.0,7.2459,7.2533,7.2385,7.2385,367560.0
2018-08-22 11:30:00,9.76,9.77,9.73,9.73,569677.0,7.2385,7.2459,7.2162,7.2162,569677.0
2018-08-22 11:40:00,9.74,9.75,9.7,9.7,1177226.0,7.2237,7.2311,7.194,7.194,1177226.0
2018-08-22 11:50:00,9.71,9.73,9.7,9.72,1131893.0,7.2014,7.2162,7.194,7.2088,1131893.0
2018-08-22 12:00:00,9.72,9.73,9.71,9.72,507812.0,7.2088,7.2162,7.2014,7.2088,507812.0
2018-08-22 12:10:00,9.72,9.73,9.71,9.71,203487.0,7.2088,7.2162,7.2014,7.2014,203487.0
2018-08-22 12:20:00,9.71,9.72,9.71,9.71,217512.0,7.2014,7.2088,7.2014,7.2014,217512.0
2018-08-22 12:30:00,9.72,9.72,9.71,9.71,190787.0,7.2088,7.2088,7.2014,7.2014,190787.0
2018-08-22 12:40:00,9.72,9.72,9.71,9.71,211824.0,7.2088,7.2088,7.2014,7.2014,211824.0
2018-08-22 12:50:00,9.71,9.72,9.71,9.71,161443.0,7.2014,7.2088,7.2014,7.2014,161443.0
2018-08-22 13:00:00,9.71,9.73,9.71,9.71,905964.0,7.2014,7.2162,7.2014,7.2014,905964.0
2018-08-22 13:10:00,9.71,9.72,9.71,9.71,158580.0,7.2014,7.2088,7.2014,7.2014,158580.0
2018-08-22 13:20:00,9.72,9.72,9.71,9.71,256040.0,7.2088,7.2088,7.2014,7.2014,256040.0
2018-08-22 13:30:00,9.71,9.72,9.7,9.71,954583.0,7.2014,7.2088,7.194,7.2014,954583.0
2018-08-22 13:40:00,9.7,9.72,9.7,9.71,340964.0,7.194,7.2088,7.194,7.2014,340964.0
2018-08-22 13:50:00,9.71,9.72,9.7,9.7,578432.0,7.2014,7.2088,7.194,7.194,578432.0
2018-08-22 14:00:00,9.71,9.71,9.7,9.7,335029.0,7.2014,7.2014,7.194,7.194,335029.0
2018-08-22 14:10:00,9.7,9.73,9.68,9.71,2964795.0,7.194,7.2162,7.1792,7.2014,2964795.0
2018-08-22 14:20:00,9.71,9.72,9.7,9.71,558844.0,7.2014,7.2088,7.194,7.2014,558844.0
2018-08-22 14:30:00,9.71,9.72,9.71,9.71,359953.0,7.2014,7.2088,7.2014,7.2014,359953.0
2018-08-22 14:40:00,9.71,9.72,9.7,9.71,806259.0,7.2014,7.2088,7.194,7.2014,806259.0
2018-08-22 14:50:00,9.71,9.71,9.7,9.71,218964.0,7.2014,7.2014,7.194,7.2014,218964.0
2018-08-22 15:00:00,9.71,9.72,9.7,9.71,719851.0,7.2014,7.2088,7.194,7.2014,719851.0
2018-08-22 15:10:00,9.71,9.72,9.7,9.71,536701.0,7.2014,7.2088,7.194,7.2014,536701.0
2018-08-22 15:20:00,9.71,9.71,9.7,9.71,330826.0,7.2014,7.2014,7.194,7.2014,330826.0
2018-08-22 15:30:00,9.71,9.71,9.69,9.7,623631.0,7.2014,7.2014,7.1866,7.194,623631.0
2018-08-22 15:40:00,9.7,9.7,9.69,9.7,1246073.0,7.194,7.194,7.1866,7.194,1246073.0
2018-08-22 15:50:00,9.7,9.7,9.68,9.69,2233669.0,7.194,7.194,7.1792,7.1866,2233669.0
2018-08-23 09:30:00,9.67,9.69,9.6,9.62,1651713.0,7.1717,7.1866,7.1198,7.1347,1651713.0
2018-08-23 09:40:00,9.63,9.64,9.62,9.63,848750.0,7.1421,7.1495,7.1347,7.1421,848750.0
2018-08-23 09:50:00,9.63,9.65,9.62,9.63,746356.0,7.1421,7.1569,7.1347,7.1421,746356.0
2018-08-23 10:00:00,9.63,9.66,9.63,9.65,411407.0,7.1421,7.1643,7.1421,7.1569,411407.0
2018-08-23 10:10:00,9.65,9.66,9.64,9.64,291919.0,7.1569,7.1643,7.1495,7.1495,291919.0
2018-08-23 10:20:00,9.64,9.66,9.64,9.66,431759.0,7.1495,7.1643,7.1495,7.1643,431759.0
2018-08-23 10:30:00,9.66,9.67,9.64,9.64,653283.0,7.1643,7.1717,7.1495,7.1495,653283.0
2018-08-23 10:40:00,9.65,9.66,9.64,9.64,639458.0,7.1569,7.1643,7.1495,7.1495,639458.0
2018-08-23 10:50:00,9.65,9.65,9.62,9.63,436796.0,7.1569,7.1569,7.1347,7.1421,436796.0
2018-08-23 11:00:00,9.62,9.64,9.62,9.63,459512.0,7.1347,7.1495,7.1347,7.1421,459512.0
2018-08-23 11:10:00,9.63,9.63,9.61,9.62,367440.0,7.1421,7.1421,7.1272,7.1347,367440.0
2018-08-23 11:20:00,9.61,9.63,9.6,9.6,722093.0,7.1272,7.1421,7.1198,7.1198,722093.0
2018-08-23 11:30:00,9.61,9.61,9.58,9.58,779060.0,7.1272,7.1272,7.105,7.105,779060.0
2018-08-23 11:40:00,9.59,9.61,9.58,9.6,845951.0,7.1124,7.1272,7.105,7.1198,845951.0
2018-08-23 11:50:00,9.6,9.61,9.59,9.6,562192.0,7.1198,7.1272,7.1124,7.1198,562192.0
2018-08-23 12:00:00,9.6,9.62,9.59,9.62,636251.0,7.1198,7.1347,7.1124,7.1347,636251.0
2018-08-23 12:10:00,9.61,9.62,9.61,9.61,180428.0,7.1272,7.1347,7.1272,7.1272,180428.0
2018-08-23 12:20:00,9.61,9.62,9.61,9.62,325325.0,7.1272,7.1347,7.1272,7.1347,325325.0
2018-08-23 12:30:00,9.62,9.62,9.61,9.61,90385.0,7.1347,7.1347,7.1272,7.1272,90385.0
2018-08-23 12:40:00,9.62,9.63,9.61,9.62,431885.0,7.1347,7.1421,7.1272,7.1347,431885.0
2018-08-23 12:50:00,9.62,9.62,9.61,9.61,331617.0,7.1347,7.1347,7.1272,7.1272,331617.0
2018-08-23 13:00:00,9.61,9.62,9.61,9.61,141220.0,7.1272,7.1347,7.1272,7.1272,141220.0
2018-08-23 13:10:00,9.61,9.63,9.61,9.63,466287.0,7.1272,7.1421,7.1272,7.1421,466287.0
2018-08-23 13:20:00,9.63,9.63,9.62,9.63,162821.0,7.1421,7.1421,7.1347,7.1421,162821.0
2018-08-23 13:30:00,9.63,9.63,9.61,9.62,324508.0,7.1421,7.1421,7.1272,7.1347,324508.0
2018-08-23 13:40:00,9.62,9.63,9.6,9.61,450542.0,7.1347,7.1421,7.1198,7.1272,450542.0
2018-08-23 13:50:00,9.61,9.62,9.6,9.61,802362.0,7.1272,7.1347,7.1198,7.1272,802362.0
2018-08-23 14:00:00,9.61,9.62,9.6,9.61,242647.0,7.1272,7.1347,7.1198,7.1272,242647.0
2018-08-23 14:10:00,9.61,9.62,9.61,9.61,380311.0,7.1272,7.1347,7.1272,7.1272,380311.0
2018-08-23 14:20:00,9.62,9.63,9.61,9.62,432879.0,7.1347,7.1421,7.1272,7.1347,432879.0
2018-08-23 14:30:00,9.62,9.62,9.61,9.62,171796.0,7.1347,7.1347,7.1272,7.1347,171796.0
2018-08-23 14:40:00,9.61,9.62,9.61,9.61,141685.0,7.1272,7.1347,7.1272,7.1272,141685.0
2018-08-23 14:50:00,9.61,9.62,9.61,9.62,238039.0,7.1272,7.1347,7.1272,7.1347,238039.0
2018-08-23 15:00:00,9.62,9.62,9.61,9.62,444533.0,7.1347,7.1347,7.1272,7.1347,444533.0
2018-08-23 15:10:00,9.62,9.64,9.61,9.63,548382.0,7.1347,7.1495,7.1272,7.1421,548382.0
2018-08-23 15:20:00,9.63,9.65,9.63,9.64,457188.0,7.1421,7.1569,7.1421,7.1495,457188.0
2018-08-23 15:30:00,9.64,9.65,9.64,9.64,409874.0,7.1495,7.1569,7.1495,7.1495,409874.0
2018-08-23 15:40:00,9.64,9.65,9.62,9.63,1233509.0,7.1495,7.1569,7.1347,7.1421,1233509.0
2018-08-23 15:50:00,9.63,9.64,9.62,9.63,2261132.0,7.1421,7.1495,7.1347,7.1421,2261132.0
2018-08-24 09:30:00,9.65,9.69,9.61,9.67,1616198.0,7.1569,7.1866,7.1272,7.1717,1616198.0
2018-08-24 09:40:00,9.67,9.68,9.65,9.68,510005.0,7.1717,7.1792,7.1569,7.1792,510005.0
2018-08-24 09:50:00,9.67,9.7,9.66,9.68,1178606.0,7.1717,7.194,7.1643,7.1792,1178606.0
2018-08-24 10:00:00,9.68,9.68,9.65,9.67,402569.0,7.1792,7.1792,7.1569,7.1717,402569.0
2018-08-24 10:10:00,9.67,9.68,9.65,9.66,507034.0,7.1717,7.1792,7.1569,7.1643,507034.0
2018-08-24 10:20:00,9.66,9.67,9.66,9.67,230593.0,7.1643,7.1717,7.1643,7.1717,230593.0
2018-08-24 10:30:00,9.66,9.68,9.65,9.68,329280.0,7.1643,7.1792,7.1569,7.1792,329280.0
2018-08-24 10:40:00,9.67,9.68,9.67,9.68,359032.0,7.1717,7.1792,7.1717,7.1792,359032.0
2018-08-24 10:50:00,9.67,9.68,9.67,9.68,248108.0,7.1717,7.1792,7.1717,7.1792,248108.0
2018-08-24 11:00:00,9.67,9.68,9.67,9.68,219894.0,7.1717,7.1792,7.1717,7.1792,219894.0
2018-08-24 11:10:00,9.68,9.68,9.67,9.67,257546.0,7.1792,7.1792,7.1717,7.1717,257546.0
2018-08-24 11:20:00,9.67,9.68,9.66,9.66,466042.0,7.1717,7.1792,7.1643,7.1643,466042.0
2018-08-24 11:30:00,9.66,9.67,9.66,9.66,480203.0,7.1643,7.1717,7.1643,7.1643,480203.0
2018-08-24 11:40:00,9.66,9.68,9.66,9.68,260281.0,7.1643,7.1792,7.1643,7.1792,260281.0
2018-08-24 11:50:00,9.68,9.68,9.67,9.67,168977.0,7.1792,7.1792,7.1717,7.1717,168977.0
2018-08-24 12:00:00,9.68,9.68,9.67,9.68,285398.0,7.1792,7.1792,7.1717,7.1792,285398.0
2018-08-24 12:10:00,9.67,9.68,9.66,9.67,417404.0,7.1717,7.1792,7.1643,7.1717,417404.0
2018-08-24 12:20:00,9.66,9.68,9.66,9.67,515060.0,7.1643,7.1792,7.1643,7.1717,515060.0
2018-08-24 12:30:00,9.67,9.67,9.66,9.67,203156.0,7.1717,7.1717,7.1643,7.1717,203156.0
2018-08-24 12:40:00,9.67,9.67,9.66,9.67,151444.0,7.1717,7.1717,7.1643,7.1717,151444.0
2018-08-24 12:50:00,9.67,9.67,9.66,9.67,101707.0,7.1717,7.1717,7.1643,7.1717,101707.0
2018-08-24 13:00:00,9.67,9.68,9.66,9.68,349251.0,7.1717,7.1792,7.1643,7.1792,349251.0
2018-08-24 13:10:00,9.67,9.68,9.67,9.68,147166.0,7.1717,7.1792,7.1717,7.1792,147166.0
2018-08-24 13:20:00,9.68,9.68,9.67,9.68,244717.0,7.1792,7.1792,7.1717,7.1792,244717.0
2018-08-24 13:30:00,9.67,9.68,9.66,9.66,339161.0,7.1717,7.1792,7.1643,7.1643,339161.0
2018-08-24 13:40:00,9.67,9.67,9.65,9.66,672555.0,7.1717,7.1717,7.1569,7.1643,672555.0
2018-08-24 13:50:00,9.67,9.68,9.66,9.68,274035.0,7.1717,7.1792,7.1643,7.1792,274035.0
2018-08-24 14:00:00,9.68,9.68,9.67,9.67,142148.0,7.1792,7.1792,7.1717,7.1717,142148.0
2018-08-24 14:10:00,9.68,9.68,9.67,9.67,528186.0,7.1792,7.1792,7.1717,7.1717,528186.0
2018-08-24 14:20:00,9.68,9.68,9.67,9.68,186507.0,7.1792,7.1792,7.1717,7.1792,186507.0
2018-08-24 14:30:00,9.68,9.68,9.67,9.68,342174.0,7.1792,7.1792,7.1717,7.1792,342174.0
2018-08-24 14:40:00,9.68,9.69,9.67,9.69,360002.0,7.1792,7.1866,7.1717,7.1866,360002.0
2018-08-24 14:50:00,9.68,9.69,9.67,9.67,514341.0,7.1792,7.1866,7.1717,7.1717,514341.0
2018-08-24 15:00:00,9.68,9.68,9.67,9.68,228920.0,7.1792,7.1792,7.1717,7.1792,228920.0
2018-08-24 15:10:00,9.68,9.68,9.67,9.67,155934.0,7.1792,7.1792,7.1717,7.1717,155934.0
2018-08-24 15:20:00,9.67,9.68,9.67,9.67,154276.0,7.1717,7.1792,7.1717,7.1717,154276.0
2018-08-24 15:30:00,9.68,9.68,9.67,9.68,340168.0,7.1792,7.1792,7.1717,7.1792,340168.0
2018-08-24 15:40:00,9.68,9.68,9.67,9.68,445660.0,7.1792,7.1792,7.1717,7.1792,445660.0
2018-08-24 15:50:00,9.68,9.69,9.67,9.68,1598251.0,7.1792,7.1866,7.1717,7.1792,1598251.0
2018-08-27 09:30:00,9.75,9.83,9.73,9.82,2231927.0,7.2311,7.2904,7.2162,7.283,2231927.0
2018-08-27 09:40:00,9.83,9.89,9.83,9.88,1705017.0,7.2904,7.3349,7.2904,7.3275,1705017.0
2018-08-27 09:50:00,9.88,9.94,9.88,9.93,2023050.0,7.3275,7.372,7.3275,7.3646,2023050.0
2018-08-27 10:00:00,9.92,9.95,9.92,9.95,850141.0,7.3571,7.3794,7.3571,7.3794,850141.0
2018-08-27 10:10:00,9.95,9.98,9.94,9.97,2224727.0,7.3794,7.4016,7.372,7.3942,2224727.0
2018-08-27 10:20:00,9.96,9.97,9.93,9.94,971468.0,7.3868,7.3942,7.3646,7.372,971468.0
2018-08-27 10:30:00,9.93,9.94,9.91,9.93,1460637.0,7.3646,7.372,7.3497,7.3646,1460637.0
2018-08-27 10:40:00,9.94,9.94,9.92,9.92,694173.0,7.372,7.372,7.3571,7.3571,694173.0
2018-08-27 10:50:00,9.92,9.93,9.92,9.92,800233.0,7.3571,7.3646,7.3571,7.3571,800233.0
2018-08-27 11:00:00,9.93,9.93,9.9,9.91,745333.0,7.3646,7.3646,7.3423,7.3497,745333.0
2018-08-27 11:10:00,9.91,9.92,9.9,9.91,498683.0,7.3497,7.3571,7.3423,7.3497,498683.0
2018-08-27 11:20:00,9.91,9.95,9.91,9.94,1068958.0,7.3497,7.3794,7.3497,7.372,1068958.0
2018-08-27 11:30:00,9.94,9.95,9.93,9.94,634304.0,7.372,7.3794,7.3646,7.372,634304.0
2018-08-27 11:40:00,9.95,9.96,9.94,9.96,601682.0,7.3794,7.3868,7.372,7.3868,601682.0
2018-08-27 11:50:00,9.96,9.98,9.95,9.96,794860.0,7.3868,7.4016,7.3794,7.3868,794860.0
2018-08-27 12:00:00,9.96,9.98,9.95,9.96,539766.0,7.3868,7.4016,7.3794,7.3868,539766.0
2018-08-27 12:10:00,9.96,9.98,9.95,9.96,895688.0,7.3868,7.4016,7.3794,7.3868,895688.0
2018-08-27 12:20:00,9.96,9.98,9.96,9.96,489124.0,7.3868,7.4016,7.3868,7.3868,489124.0
2018-08-27 12:30:00,9.97,9.99,9.96,9.99,1989536.0,7.3942,7.4091,7.3868,7.4091,1989536.0
2018-08-27 12:40:00,9.99,9.99,9.98,9.99,582004.0,7.4091,7.4091,7.4016,7.4091,582004.0
2018-08-27 12:50:00,9.99,9.99,9.98,9.99,497248.0,7.4091,7.4091,7.4016,7.4091,497248.0
2018-08-27 13:00:00,9.98,9.99,9.97,9.97,547388.0,7.4016,7.4091,7.3942,7.3942,547388.0
2018-08-27 13:10:00,9.97,9.99,9.97,9.99,485360.0,7.3942,7.4091,7.3942,7.4091,485360.0
2018-08-27 13:20:00,9.99,9.99,9.98,9.99,312158.0,7.4091,7.4091,7.4016,7.4091,312158.0
2018-08-27 13:30:00,9.98,10.0,9.98,9.99,958784.0,7.4016,7.4165,7.4016,7.4091,958784.0
2018-08-27 13:40:00,9.99,10.0,9.98,10.0,806462.0,7.4091,7.4165,7.4016,7.4165,806462.0
2018-08-27 13:50:00,10.0,10.0,9.99,9.99,365166.0,7.4165,7.4165,7.4091,7.4091,365166.0
2018-08-27 14:00:00,10.0,10.0,9.99,10.0,459653.0,7.4165,7.4165,7.4091,7.4165,459653.0
2018-08-27 14:10:00,10.0,10.0,9.99,9.99,320151.0,7.4165,7.4165,7.4091,7.4091,320151.0
2018-08-27 14:20:00,10.0,10.02,9.99,10.01,1711792.0,7.4165,7.4313,7.4091,7.4239,1711792.0
2018-08-27 14:30:00,10.02,10.04,10.0,10.02,2473550.0,7.4313,7.4461,7.4165,7.4313,2473550.0
2018-08-27 14:40:00,10.02,10.02,9.99,9.99,869934.0,7.4313,7.4313,7.4091,7.4091,869934.0
2018-08-27 14:50:00,9.99,9.99,9.97,9.97,1376892.0,7.4091,7.4091,7.3942,7.3942,1376892.0
2018-08-27 15:00:00,9.97,9.98,9.95,9.95,609778.0,7.3942,7.4016,7.3794,7.3794,609778.0
2018-08-27 15:10:00,9.96,9.97,9.93,9.95,1328114.0,7.3868,7.3942,7.3646,7.3794,1328114.0
2018-08-27 15:20:00,9.95,9.99,9.94,9.96,1267843.0,7.3794,7.4091,7.372,7.3868,1267843.0
2018-08-27 15:30:00,9.96,9.98,9.96,9.98,757582.0,7.3868,7.4016,7.3868,7.4016,757582.0
2018-08-27 15:40:00,9.97,9.98,9.95,9.96,2870641.0,7.3942,7.4016,7.3794,7.3868,2870641.0
2018-08-27 15:50:00,9.96,10.0,9.96,9.99,3210959.0,7.3868,7.4165,7.3868,7.4091,3210959.0
2018-08-28 09:30:00,10.08,10.09,9.97,9.99,3440484.0,7.4758,7.4832,7.3942,7.4091,3440484.0
2018-08-28 09:40:00,9.98,10.0,9.95,10.0,1947707.0,7.4016,7.4165,7.3794,7.4165,1947707.0
2018-08-28 09:50:00,9.99,10.01,9.97,10.0,904669.0,7.4091,7.4239,7.3942,7.4165,904669.0
2018-08-28 10:00:00,10.0,10.02,9.99,10.01,650022.0,7.4165,7.4313,7.4091,7.4239,650022.0
2018-08-28 10:10:00,10.02,10.02,10.0,10.01,584382.0,7.4313,7.4313,7.4165,7.4239,584382.0
2018-08-28 10:20:00,10.01,10.02,10.0,10.01,599812.0,7.4239,7.4313,7.4165,7.4239,599812.0
2018-08-28 10:30:00,10.01,10.02,10.0,10.01,680935.0,7.4239,7.4313,7.4165,7.4239,680935.0
2018-08-28 10:40:00,10.02,10.02,10.01,10.01,475412.0,7.4313,7.4313,7.4239,7.4239,475412.0
2018-08-28 10:50:00,10.01,10.02,10.01,10.02,256848.0,7.4239,7.4313,7.4239,7.4313,256848.0
2018-08-28 11:00:00,10.02,10.03,10.01,10.03,631379.0,7.4313,7.4387,7.4239,7.4387,631379.0
2018-08-28 11:10:00,10.03,10.03,10.01,10.02,632700.0,7.4387,7.4387,7.4239,7.4313,632700.0
2018-08-28 11:20:00,10.01,10.02,10.01,10.01,363952.0,7.4239,7.4313,7.4239,7.4239,363952.0
2018-08-28 11:30:00,10.01,10.02,10.0,10.0,369918.0,7.4239,7.4313,7.4165,7.4165,369918.0
2018-08-28 11:40:00,10.0,10.01,9.98,9.99,809250.0,7.4165,7.4239,7.4016,7.4091,809250.0
2018-08-28 11:50:00,9.99,9.99,9.95,9.96,1092924.0,7.4091,7.4091,7.3794,7.3868,1092924.0
2018-08-28 12:00:00,9.96,9.99,9.95,9.96,3192825.0,7.3868,7.4091,7.3794,7.3868,3192825.0
2018-08-28 12:10:00,9.96,9.98,9.96,9.97,252964.0,7.3868,7.4016,7.3868,7.3942,252964.0
2018-08-28 12:20:00,9.98,9.98,9.97,9.97,434162.0,7.4016,7.4016,7.3942,7.3942,434162.0
2018-08-28 12:30:00,9.97,9.99,9.97,9.99,411662.0,7.3942,7.4091,7.3942,7.4091,411662.0
2018-08-28 12:40:00,9.99,10.01,9.98,10.01,664143.0,7.4091,7.4239,7.4016,7.4239,664143.0
2018-08-28 12:50:00,10.01,10.04,10.0,10.04,338037.0,7.4239,7.4461,7.4165,7.4461,338037.0
2018-08-28 13:00:00,10.04,10.04,10.03,10.04,216479.0,7.4461,7.4461,7.4387,7.4461,216479.0
2018-08-28 13:10:00,10.04,10.04,10.03,10.04,288540.0,7.4461,7.4461,7.4387,7.4461,288540.0
2018-08-28 13:20:00,10.04,10.04,10.03,10.04,180697.0,7.4461,7.4461,7.4387,7.4461,180697.0
2018-08-28 13:30:00,10.04,10.05,10.03,10.04,568706.0,7.4461,7.4536,7.4387,7.4461,568706.0
2018-08-28 13:40:00,10.05,10.05,10.04,10.05,262774.0,7.4536,7.4536,7.4461,7.4536,262774.0
2018-08-28 13:50:00,10.05,10.05,10.02,10.03,777501.0,7.4536,7.4536,7.4313,7.4387,777501.0
2018-08-28 14:00:00,10.04,10.04,10.03,10.03,144286.0,7.4461,7.4461,7.4387,7.4387,144286.0
2018-08-28 14:10:00,10.04,10.04,10.03,10.04,238882.0,7.4461,7.4461,7.4387,7.4461,238882.0
2018-08-28 14:20:00,10.04,10.05,10.03,10.05,340620.0,7.4461,7.4536,7.4387,7.4536,340620.0
2018-08-28 14:30:00,10.05,10.05,10.04,10.04,411177.0,7.4536,7.4536,7.4461,7.4461,411177.0
2018-08-28 14:40:00,10.04,10.07,10.04,10.07,636703.0,7.4461,7.4684,7.4461,7.4684,636703.0
2018-08-28 14:50:00,10.07,10.07,10.04,10.04,552475.0,7.4684,7.4684,7.4461,7.4461,552475.0
2018-08-28 15:00:00,10.04,10.05,10.04,10.05,182345.0,7.4461,7.4536,7.4461,7.4536,182345.0
2018-08-28 15:10:00,10.04,10.05,10.04,10.04,264301.0,7.4461,7.4536,7.4461,7.4461,264301.0
2018-08-28 15:20:00,10.04,10.07,10.03,10.04,1988962.0,7.4461,7.4684,7.4387,7.4461,1988962.0
2018-08-28 15:30:00,10.04,10.05,10.04,10.04,438203.0,7.4461,7.4536,7.4461,7.4461,438203.0
2018-08-28 15:40:00,10.04,10.05,10.02,10.03,918107.0,7.4461,7.4536,7.4313,7.4387,918107.0
2018-08-28 15:50:00,10.03,10.04,10.01,10.02,3169241.0,7.4387,7.4461,7.4239,7.4313,3169241.0
2018-08-29 09:30:00,10.01,10.02,9.92,9.93,1701944.0,7.4239,7.4313,7.3571,7.3646,1701944.0
2018-08-29 09:40:00,9.92,9.93,9.9,9.92,1208423.0,7.3571,7.3646,7.3423,7.3571,1208423.0
2018-08-29 09:50:00,9.92,9.96,9.91,9.96,812332.0,7.3571,7.3868,7.3497,7.3868,812332.0
2018-08-29 10:00:00,9.96,9.98,9.95,9.95,1586114.0,7.3868,7.4016,7.3794,7.3794,1586114.0
2018-08-29 10:10:00,9.96,9.97,9.94,9.96,645963.0,7.3868,7.3942,7.372,7.3868,645963.0
2018-08-29 10:20:00,9.96,9.97,9.95,9.96,388748.0,7.3868,7.3942,7.3794,7.3868,388748.0
2018-08-29 10:30:00,9.96,9.98,9.95,9.95,414592.0,7.3868,7.4016,7.3794,7.3794,414592.0
2018-08-29 10:40:00,9.96,9.98,9.94,9.95,574094.0,7.3868,7.4016,7.372,7.3794,574094.0
2018-08-29 10:50:00,9.95,9.96,9.94,9.95,455154.0,7.3794,7.3868,7.372,7.3794,455154.0
2018-08-29 11:00:00,9.96,9.96,9.92,9.96,1298125.0,7.3868,7.3868,7.3571,7.3868,1298125.0
2018-08-29 11:10:00,9.96,9.98,9.95,9.96,384499.0,7.3868,7.4016,7.3794,7.3868,384499.0
2018-08-29 11:20:00,9.96,9.97,9.94,9.95,732029.0,7.3868,7.3942,7.372,7.3794,732029.0
2018-08-29 11:30:00,9.94,9.96,9.94,9.94,495908.0,7.372,7.3868,7.372,7.372,495908.0
2018-08-29 11:40:00,9.95,9.95,9.93,9.93,372929.0,7.3794,7.3794,7.3646,7.3646,372929.0
2018-08-29 11:50:00,9.93,9.95,9.93,9.95,618806.0,7.3646,7.3794,7.3646,7.3794,618806.0
2018-08-29 12:00:00,9.95,9.97,9.94,9.96,437421.0,7.3794,7.3942,7.372,7.3868,437421.0
2018-08-29 12:10:00,9.96,9.97,9.96,9.96,227735.0,7.3868,7.3942,7.3868,7.3868,227735.0
2018-08-29 12:20:00,9.96,9.97,9.95,9.96,293413.0,7.3868,7.3942,7.3794,7.3868,293413.0
2018-08-29 12:30:00,9.96,9.98,9.96,9.97,303434.0,7.3868,7.4016,7.3868,7.3942,303434.0
2018-08-29 12:40:00,9.97,9.98,9.96,9.97,394910.0,7.3942,7.4016,7.3868,7.3942,394910.0
2018-08-29 12:50:00,9.96,9.99,9.96,9.99,1022628.0,7.3868,7.4091,7.3868,7.4091,1022628.0
2018-08-29 13:00:00,9.99,10.02,9.98,10.01,1018037.0,7.4091,7.4313,7.4016,7.4239,1018037.0
2018-08-29 13:10:00,10.01,10.01,10.0,10.0,356551.0,7.4239,7.4239,7.4165,7.4165,356551.0
2018-08-29 13:20:00,10.01,10.01,9.99,9.99,501743.0,7.4239,7.4239,7.4091,7.4091,501743.0
2018-08-29 13:30:00,10.0,10.0,9.98,9.98,457891.0,7.4165,7.4165,7.4016,7.4016,457891.0
2018-08-29 13:40:00,9.99,9.99,9.98,9.99,232618.0,7.4091,7.4091,7.4016,7.4091,232618.0
2018-08-29 13:50:00,9.98,9.99,9.97,9.99,473809.0,7.4016,7.4091,7.3942,7.4091,473809.0
2018-08-29 14:00:00,9.99,9.99,9.98,9.99,449357.0,7.4091,7.4091,7.4016,7.4091,449357.0
2018-08-29 14:10:00,9.99,10.0,9.98,9.99,510566.0,7.4091,7.4165,7.4016,7.4091,510566.0
2018-08-29 14:20:00,10.0,10.0,9.99,10.0,335284.0,7.4165,7.4165,7.4091,7.4165,335284.0
2018-08-29 14:30:00,10.0,10.0,9.99,10.0,223451.0,7.4165,7.4165,7.4091,7.4165,223451.0
2018-08-29 14:40:00,9.99,10.0,9.98,9.99,364283.0,7.4091,7.4165,7.4016,7.4091,364283.0
2018-08-29 14:50:00,9.98,9.99,9.97,9.97,332151.0,7.4016,7.4091,7.3942,7.3942,332151.0
2018-08-29 15:00:00,9.97,9.99,9.97,9.99,455559.0,7.3942,7.4091,7.3942,7.4091,455559.0
2018-08-29 15:10:00,9.98,9.99,9.98,9.99,342244.0,7.4016,7.4091,7.4016,7.4091,342244.0
2018-08-29 15:20:00,9.98,10.0,9.98,9.99,777572.0,7.4016,7.4165,7.4016,7.4091,777572.0
2018-08-29 15:30:00,9.99,9.99,9.97,9.97,889459.0,7.4091,7.4091,7.3942,7.3942,889459.0
2018-08-29 15:40:00,9.97,9.98,9.96,9.97,989325.0,7.3942,7.4016,7.3868,7.3942,989325.0
2018-08-29 15:50:00,9.97,9.99,9.93,9.96,9473726.0,7.3942,7.4091,7.3646,7.3868,9473726.0
2018-08-30 09:30:00,9.87,9.92,9.81,9.9,3527617.0,7.3201,7.3571,7.2756,7.3423,3527617.0
2018-08-30 09:40:00,9.91,9.91,9.88,9.89,1172187.0,7.3497,7.3497,7.3275,7.3349,1172187.0
2018-08-30 09:50:00,9.89,9.9,9.84,9.85,1333623.0,7.3349,7.3423,7.2978,7.3052,1333623.0
2018-08-30 10:00:00,9.86,9.86,9.83,9.85,1097518.0,7.3126,7.3126,7.2904,7.3052,1097518.0
2018-08-30 10:10:00,9.84,9.85,9.83,9.84,1020502.0,7.2978,7.3052,7.2904,7.2978,1020502.0
2018-08-30 10:20:00,9.84,9.85,9.81,9.82,1436350.0,7.2978,7.3052,7.2756,7.283,1436350.0
2018-08-30 10:30:00,9.82,9.82,9.78,9.8,1752719.0,7.283,7.283,7.2533,7.2682,1752719.0
2018-08-30 10:40:00,9.8,9.82,9.8,9.81,683848.0,7.2682,7.283,7.2682,7.2756,683848.0
2018-08-30 10:50:00,9.81,9.81,9.79,9.79,673478.0,7.2756,7.2756,7.2607,7.2607,673478.0
2018-08-30 11:00:00,9.79,9.81,9.78,9.79,1006293.0,7.2607,7.2756,7.2533,7.2607,1006293.0
2018-08-30 11:10:00,9.79,9.8,9.78,9.79,1096167.0,7.2607,7.2682,7.2533,7.2607,1096167.0
2018-08-30 11:20:00,9.79,9.79,9.77,9.77,895485.0,7.2607,7.2607,7.2459,7.2459,895485.0
2018-08-30 11:30:00,9.78,9.79,9.77,9.77,771757.0,7.2533,7.2607,7.2459,7.2459,771757.0
2018-08-30 11:40:00,9.78,9.78,9.75,9.75,1408651.0,7.2533,7.2533,7.2311,7.2311,1408651.0
2018-08-30 11:50:00,9.75,9.76,9.74,9.76,1065150.0,7.2311,7.2385,7.2237,7.2385,1065150.0
2018-08-30 12:00:00,9.76,9.76,9.74,9.74,820784.0,7.2385,7.2385,7.2237,7.2237,820784.0
2018-08-30 12:10:00,9.74,9.75,9.73,9.74,1007248.0,7.2237,7.2311,7.2162,7.2237,1007248.0
2018-08-30 12:20:00,9.75,9.77,9.74,9.76,845725.0,7.2311,7.2459,7.2237,7.2385,845725.0
2018-08-30 12:30:00,9.77,9.77,9.75,9.76,1039624.0,7.2459,7.2459,7.2311,7.2385,1039624.0
2018-08-30 12:40:00,9.76,9.77,9.73,9.75,1961966.0,7.2385,7.2459,7.2162,7.2311,1961966.0
2018-08-30 12:50:00,9.75,9.77,9.74,9.76,1076425.0,7.2311,7.2459,7.2237,7.2385,1076425.0
2018-08-30 13:00:00,9.76,9.77,9.74,9.74,736799.0,7.2385,7.2459,7.2237,7.2237,736799.0
2018-08-30 13:10:00,9.75,9.76,9.74,9.74,455280.0,7.2311,7.2385,7.2237,7.2237,455280.0
2018-08-30 13:20:00,9.74,9.75,9.74,9.74,267783.0,7.2237,7.2311,7.2237,7.2237,267783.0
2018-08-30 13:30:00,9.75,9.75,9.71,9.74,2883557.0,7.2311,7.2311,7.2014,7.2237,2883557.0
2018-08-30 13:40:00,9.75,9.75,9.73,9.74,439726.0,7.2311,7.2311,7.2162,7.2237,439726.0
2018-08-30 13:50:00,9.74,9.75,9.73,9.74,588379.0,7.2237,7.2311,7.2162,7.2237,588379.0
2018-08-30 14:00:00,9.73,9.74,9.73,9.74,230821.0,7.2162,7.2237,7.2162,7.2237,230821.0
2018-08-30 14:10:00,9.74,9.74,9.7,9.7,1227638.0,7.2237,7.2237,7.194,7.194,1227638.0
2018-08-30 14:20:00,9.71,9.72,9.68,9.71,1818099.0,7.2014,7.2088,7.1792,7.2014,1818099.0
2018-08-30 14:30:00,9.71,9.71,9.69,9.7,1293071.0,7.2014,7.2014,7.1866,7.194,1293071.0
2018-08-30 14:40:00,9.7,9.7,9.68,9.69,920844.0,7.194,7.194,7.1792,7.1866,920844.0
2018-08-30 14:50:00,9.7,9.7,9.67,9.68,641220.0,7.194,7.194,7.1717,7.1792,641220.0
2018-08-30 15:00:00,9.67,9.69,9.67,9.68,874491.0,7.1717,7.1866,7.1717,7.1792,874491.0
2018-08-30 15:10:00,9.68,9.69,9.67,9.67,658748.0,7.1792,7.1866,7.1717,7.1717,658748.0
2018-08-30 15:20:00,9.68,9.69,9.67,9.69,693133.0,7.1792,7.1866,7.1717,7.1866,693133.0
2018-08-30 15:30:00,9.69,9.69,9.68,9.68,361777.0,7.1866,7.1866,7.1792,7.1792,361777.0
2018-08-30 15:40:00,9.68,9.7,9.68,9.69,1400176.0,7.1792,7.194,7.1792,7.1866,1400176.0
2018-08-30 15:50:00,9.69,9.7,9.68,9.7,2261202.0,7.1866,7.194,7.1792,7.194,2261202.0
2018-08-31 09:30:00,9.64,9.65,9.56,9.58,3004728.0,7.1495,7.1569,7.0902,7.105,3004728.0
2018-08-31 09:40:00,9.58,9.66,9.57,9.66,1200750.0,7.105,7.1643,7.0976,7.1643,1200750.0
2018-08-31 09:50:00,9.66,9.66,9.63,9.65,610964.0,7.1643,7.1643,7.1421,7.1569,610964.0
2018-08-31 10:00:00,9.64,9.66,9.64,9.64,847005.0,7.1495,7.1643,7.1495,7.1495,847005.0
2018-08-31 10:10:00,9.64,9.68,9.63,9.68,908046.0,7.1495,7.1792,7.1421,7.1792,908046.0
2018-08-31 10:20:00,9.67,9.68,9.61,9.62,1279877.0,7.1717,7.1792,7.1272,7.1347,1279877.0
2018-08-31 10:30:00,9.63,9.64,9.62,9.62,2255420.0,7.1421,7.1495,7.1347,7.1347,2255420.0
2018-08-31 10:40:00,9.62,9.63,9.57,9.6,3031577.0,7.1347,7.1421,7.0976,7.1198,3031577.0
2018-08-31 10:50:00,9.6,9.6,9.56,9.59,1805504.0,7.1198,7.1198,7.0902,7.1124,1805504.0
2018-08-31 11:00:00,9.58,9.59,9.55,9.55,1428539.0,7.105,7.1124,7.0827,7.0827,1428539.0
2018-08-31 11:10:00,9.55,9.57,9.55,9.57,972325.0,7.0827,7.0976,7.0827,7.0976,972325.0
2018-08-31 11:20:00,9.57,9.57,9.53,9.53,1315622.0,7.0976,7.0976,7.0679,7.0679,1315622.0
2018-08-31 11:30:00,9.53,9.55,9.53,9.54,865119.0,7.0679,7.0827,7.0679,7.0753,865119.0
2018-08-31 11:40:00,9.53,9.54,9.5,9.5,1828134.0,7.0679,7.0753,7.0457,7.0457,1828134.0
2018-08-31 11:50:00,9.51,9.52,9.5,9.51,1843004.0,7.0531,7.0605,7.0457,7.0531,1843004.0
2018-08-31 12:00:00,9.51,9.51,9.5,9.5,663692.0,7.0531,7.0531,7.0457,7.0457,663692.0
2018-08-31 12:10:00,9.51,9.51,9.49,9.5,1724663.0,7.0531,7.0531,7.0382,7.0457,1724663.0
2018-08-31 12:20:00,9.5,9.5,9.47,9.47,1788565.0,7.0457,7.0457,7.0234,7.0234,1788565.0
2018-08-31 12:30:00,9.48,9.5,9.47,9.49,1385536.0,7.0308,7.0457,7.0234,7.0382,1385536.0
2018-08-31 12:40:00,9.48,9.51,9.48,9.49,878195.0,7.0308,7.0531,7.0308,7.0382,878195.0
2018-08-31 12:50:00,9.5,9.5,9.47,9.48,1219011.0,7.0457,7.0457,7.0234,7.0308,1219011.0
2018-08-31 13:00:00,9.49,9.49,9.46,9.47,1009137.0,7.0382,7.0382,7.016,7.0234,1009137.0
2018-08-31 13:10:00,9.47,9.47,9.46,9.46,471319.0,7.0234,7.0234,7.016,7.016,471319.0
2018-08-31 13:20:00,9.46,9.47,9.46,9.46,346120.0,7.016,7.0234,7.016,7.016,346120.0
2018-08-31 13:30:00,9.46,9.47,9.43,9.43,2476336.0,7.016,7.0234,6.9937,6.9937,2476336.0
2018-08-31 13:40:00,9.43,9.44,9.42,9.43,1288652.0,6.9937,7.0012,6.9863,6.9937,1288652.0
2018-08-31 13:50:00,9.42,9.44,9.41,9.43,1598892.0,6.9863,7.0012,6.9789,6.9937,1598892.0
2018-08-31 14:00:00,9.42,9.43,9.41,9.42,795514.0,6.9863,6.9937,6.9789,6.9863,795514.0
2018-08-31 14:10:00,9.42,9.42,9.4,9.4,1321776.0,6.9863,6.9863,6.9715,6.9715,1321776.0
2018-08-31 14:20:00,9.4,9.41,9.4,9.4,597496.0,6.9715,6.9789,6.9715,6.9715,597496.0
2018-08-31 14:30:00,9.41,9.42,9.4,9.41,1784343.0,6.9789,6.9863,6.9715,6.9789,1784343.0
2018-08-31 14:40:00,9.41,9.42,9.4,9.42,825010.0,6.9789,6.9863,6.9715,6.9863,825010.0
2018-08-31 14:50:00,9.41,9.44,9.4,9.43,5800224.0,6.9789,7.0012,6.9715,6.9937,5800224.0
2018-08-31 15:00:00,9.44,9.48,9.43,9.46,2264638.0,7.0012,7.0308,6.9937,7.016,2264638.0
2018-08-31 15:10:00,9.46,9.47,9.46,9.46,604133.0,7.016,7.0234,7.016,7.016,604133.0
2018-08-31 15:20:00,9.46,9.47,9.43,9.43,2134313.0,7.016,7.0234,6.9937,6.9937,2134313.0
2018-08-31 15:30:00,9.43,9.49,9.43,9.47,2806002.0,6.9937,7.0382,6.9937,7.0234,2806002.0
2018-08-31 15:40:00,9.47,9.48,9.46,9.47,2311139.0,7.0234,7.0308,7.016,7.0234,2311139.0
2018-08-31 15:50:00,9.47,9.49,9.45,9.47,8740889.0,7.0234,7.0382,7.0086,7.0234,8740889.0
2018-09-04 09:30:00,9.52,9.53,9.41,9.43,4093397.0,7.0605,7.0679,6.9789,6.9937,4093397.0
2018-09-04 09:40:00,9.44,9.44,9.36,9.41,3354947.0,7.0012,7.0012,6.9418,6.9789,3354947.0
2018-09-04 09:50:00,9.41,9.47,9.39,9.47,1487401.0,6.9789,7.0234,6.9641,7.0234,1487401.0
2018-09-04 10:00:00,9.47,9.53,9.46,9.53,2431364.0,7.0234,7.0679,7.016,7.0679,2431364.0
2018-09-04 10:10:00,9.52,9.54,9.48,9.54,1570144.0,7.0605,7.0753,7.0308,7.0753,1570144.0
2018-09-04 10:20:00,9.54,9.57,9.52,9.52,857295.0,7.0753,7.0976,7.0605,7.0605,857295.0
2018-09-04 10:30:00,9.53,9.54,9.5,9.51,1328603.0,7.0679,7.0753,7.0457,7.0531,1328603.0
2018-09-04 10:40:00,9.51,9.51,9.46,9.5,2059719.0,7.0531,7.0531,7.016,7.0457,2059719.0
2018-09-04 10:50:00,9.51,9.51,9.48,9.5,1492941.0,7.0531,7.0531,7.0308,7.0457,1492941.0
2018-09-04 11:00:00,9.49,9.58,9.49,9.51,2696951.0,7.0382,7.105,7.0382,7.0531,2696951.0
2018-09-04 11:10:00,9.51,9.51,9.47,9.5,817182.0,7.0531,7.0531,7.0234,7.0457,817182.0
2018-09-04 11:20:00,9.49,9.51,9.47,9.48,667051.0,7.0382,7.0531,7.0234,7.0308,667051.0
2018-09-04 11:30:00,9.49,9.52,9.48,9.52,568911.0,7.0382,7.0605,7.0308,7.0605,568911.0
2018-09-04 11:40:00,9.52,9.54,9.5,9.54,826348.0,7.0605,7.0753,7.0457,7.0753,826348.0
2018-09-04 11:50:00,9.54,9.54,9.51,9.52,582896.0,7.0753,7.0753,7.0531,7.0605,582896.0
2018-09-04 12:00:00,9.52,9.52,9.48,9.49,1133376.0,7.0605,7.0605,7.0308,7.0382,1133376.0
2018-09-04 12:10:00,9.49,9.49,9.47,9.49,632214.0,7.0382,7.0382,7.0234,7.0382,632214.0
2018-09-04 12:20:00,9.49,9.49,9.48,9.48,364401.0,7.0382,7.0382,7.0308,7.0308,364401.0
2018-09-04 12:30:00,9.48,9.49,9.48,9.49,549786.0,7.0308,7.0382,7.0308,7.0382,549786.0
2018-09-04 12:40:00,9.49,9.5,9.48,9.5,483821.0,7.0382,7.0457,7.0308,7.0457,483821.0
2018-09-04 12:50:00,9.49,9.5,9.49,9.49,357952.0,7.0382,7.0457,7.0382,7.0382,357952.0
2018-09-04 13:00:00,9.5,9.5,9.48,9.49,365788.0,7.0457,7.0457,7.0308,7.0382,365788.0
2018-09-04 13:10:00,9.49,9.49,9.48,9.49,301142.0,7.0382,7.0382,7.0308,7.0382,301142.0
2018-09-04 13:20:00,9.49,9.49,9.46,9.47,580105.0,7.0382,7.0382,7.016,7.0234,580105.0
2018-09-04 13:30:00,9.46,9.47,9.46,9.46,232717.0,7.016,7.0234,7.016,7.016,232717.0
2018-09-04 13:40:00,9.46,9.47,9.44,9.45,928946.0,7.016,7.0234,7.0012,7.0086,928946.0
2018-09-04 13:50:00,9.46,9.46,9.44,9.44,514923.0,7.016,7.016,7.0012,7.0012,514923.0
2018-09-04 14:00:00,9.45,9.46,9.43,9.46,697749.0,7.0086,7.016,6.9937,7.016,697749.0
2018-09-04 14:10:00,9.45,9.47,9.45,9.46,437586.0,7.0086,7.0234,7.0086,7.016,437586.0
2018-09-04 14:20:00,9.46,9.47,9.45,9.45,445888.0,7.016,7.0234,7.0086,7.0086,445888.0
2018-09-04 14:30:00,9.45,9.46,9.45,9.46,481460.0,7.0086,7.016,7.0086,7.016,481460.0
2018-09-04 14:40:00,9.46,9.47,9.45,9.46,983237.0,7.016,7.0234,7.0086,7.016,983237.0
2018-09-04 14:50:00,9.46,9.48,9.46,9.47,278295.0,7.016,7.0308,7.016,7.0234,278295.0
2018-09-04 15:00:00,9.48,9.48,9.46,9.47,636042.0,7.0308,7.0308,7.016,7.0234,636042.0
2018-09-04 15:10:00,9.47,9.48,9.47,9.47,291861.0,7.0234,7.0308,7.0234,7.0234,291861.0
2018-09-04 15:20:00,9.47,9.48,9.47,9.47,487048.0,7.0234,7.0308,7.0234,7.0234,487048.0
2018-09-04 15:30:00,9.47,9.48,9.45,9.46,1087358.0,7.0234,7.0308,7.0086,7.016,1087358.0
2018-09-04 15:40:00,9.47,9.47,9.45,9.46,1144440.0,7.0234,7.0234,7.0086,7.016,1144440.0
2018-09-04 15:50:00,9.46,9.47,9.45,9.46,2960708.0,7.016,7.0234,7.0086,7.016,2960708.0
2018-09-05 09:30:00,9.47,9.47,9.32,9.38,3002843.0,7.0234,7.0234,6.9122,6.9567,3002843.0
2018-09-05 09:40:00,9.39,9.46,9.38,9.44,1671928.0,6.9641,7.016,6.9567,7.0012,1671928.0
2018-09-05 09:50:00,9.44,9.48,9.43,9.47,1376015.0,7.0012,7.0308,6.9937,7.0234,1376015.0
2018-09-05 10:00:00,9.46,9.5,9.45,9.49,1051191.0,7.016,7.0457,7.0086,7.0382,1051191.0
2018-09-05 10:10:00,9.49,9.5,9.46,9.47,1385136.0,7.0382,7.0457,7.016,7.0234,1385136.0
2018-09-05 10:20:00,9.46,9.52,9.46,9.52,2148427.0,7.016,7.0605,7.016,7.0605,2148427.0
2018-09-05 10:30:00,9.52,9.52,9.47,9.47,1896289.0,7.0605,7.0605,7.0234,7.0234,1896289.0
2018-09-05 10:40:00,9.47,9.49,9.45,9.47,1316817.0,7.0234,7.0382,7.0086,7.0234,1316817.0
2018-09-05 10:50:00,9.47,9.52,9.46,9.52,1135590.0,7.0234,7.0605,7.016,7.0605,1135590.0
2018-09-05 11:00:00,9.51,9.54,9.5,9.53,992619.0,7.0531,7.0753,7.0457,7.0679,992619.0
2018-09-05 11:10:00,9.53,9.55,9.52,9.54,1218072.0,7.0679,7.0827,7.0605,7.0753,1218072.0
2018-09-05 11:20:00,9.54,9.55,9.49,9.49,1036348.0,7.0753,7.0827,7.0382,7.0382,1036348.0
2018-09-05 11:30:00,9.49,9.52,9.48,9.52,1209038.0,7.0382,7.0605,7.0308,7.0605,1209038.0
2018-09-05 11:40:00,9.52,9.52,9.5,9.51,831671.0,7.0605,7.0605,7.0457,7.0531,831671.0
2018-09-05 11:50:00,9.51,9.53,9.5,9.51,1030803.0,7.0531,7.0679,7.0457,7.0531,1030803.0
2018-09-05 12:00:00,9.51,9.52,9.5,9.51,603539.0,7.0531,7.0605,7.0457,7.0531,603539.0
2018-09-05 12:10:00,9.51,9.51,9.49,9.51,498664.0,7.0531,7.0531,7.0382,7.0531,498664.0
2018-09-05 12:20:00,9.51,9.52,9.49,9.51,1153806.0,7.0531,7.0605,7.0382,7.0531,1153806.0
2018-09-05 12:30:00,9.5,9.52,9.5,9.51,479971.0,7.0457,7.0605,7.0457,7.0531,479971.0
2018-09-05 12:40:00,9.51,9.51,9.49,9.5,335577.0,7.0531,7.0531,7.0382,7.0457,335577.0
2018-09-05 12:50:00,9.5,9.51,9.49,9.49,437596.0,7.0457,7.0531,7.0382,7.0382,437596.0
2018-09-05 13:00:00,9.5,9.51,9.49,9.51,363452.0,7.0457,7.0531,7.0382,7.0531,363452.0
2018-09-05 13:10:00,9.51,9.53,9.5,9.53,466259.0,7.0531,7.0679,7.0457,7.0679,466259.0
2018-09-05 13:20:00,9.53,9.53,9.51,9.52,609387.0,7.0679,7.0679,7.0531,7.0605,609387.0
2018-09-05 13:30:00,9.52,9.53,9.51,9.51,699016.0,7.0605,7.0679,7.0531,7.0531,699016.0
2018-09-05 13:40:00,9.51,9.52,9.49,9.49,454179.0,7.0531,7.0605,7.0382,7.0382,454179.0
2018-09-05 13:50:00,9.49,9.5,9.49,9.5,336028.0,7.0382,7.0457,7.0382,7.0457,336028.0
2018-09-05 14:00:00,9.5,9.51,9.48,9.49,898902.0,7.0457,7.0531,7.0308,7.0382,898902.0
2018-09-05 14:10:00,9.49,9.5,9.48,9.5,517072.0,7.0382,7.0457,7.0308,7.0457,517072.0
2018-09-05 14:20:00,9.5,9.5,9.49,9.5,236432.0,7.0457,7.0457,7.0382,7.0457,236432.0
2018-09-05 14:30:00,9.5,9.51,9.49,9.51,580894.0,7.0457,7.0531,7.0382,7.0531,580894.0
2018-09-05 14:40:00,9.51,9.51,9.5,9.5,241783.0,7.0531,7.0531,7.0457,7.0457,241783.0
2018-09-05 14:50:00,9.5,9.53,9.5,9.53,578469.0,7.0457,7.0679,7.0457,7.0679,578469.0
2018-09-05 15:00:00,9.53,9.53,9.51,9.52,854670.0,7.0679,7.0679,7.0531,7.0605,854670.0
2018-09-05 15:10:00,9.51,9.53,9.49,9.52,1246015.0,7.0531,7.0679,7.0382,7.0605,1246015.0
2018-09-05 15:20:00,9.52,9.53,9.5,9.52,913348.0,7.0605,7.0679,7.0457,7.0605,913348.0
2018-09-05 15:30:00,9.52,9.52,9.51,9.52,277270.0,7.0605,7.0605,7.0531,7.0605,277270.0
2018-09-05 15:40:00,9.52,9.52,9.49,9.5,1092086.0,7.0605,7.0605,7.0382,7.0457,1092086.0
2018-09-05 15:50:00,9.49,9.51,9.49,9.5,2541707.0,7.0382,7.0531,7.0382,7.0457,2541707.0
2018-09-06 09:30:00,9.48,9.55,9.45,9.54,1516064.0,7.0308,7.0827,7.0086,7.0753,1516064.0
2018-09-06 09:40:00,9.54,9.54,9.5,9.51,877179.0,7.0753,7.0753,7.0457,7.0531,877179.0
2018-09-06 09:50:00,9.52,9.53,9.5,9.52,683600.0,7.0605,7.0679,7.0457,7.0605,683600.0
2018-09-06 10:00:00,9.52,9.52,9.48,9.48,507832.0,7.0605,7.0605,7.0308,7.0308,507832.0
2018-09-06 10:10:00,9.49,9.49,9.46,9.47,852705.0,7.0382,7.0382,7.016,7.0234,852705.0
2018-09-06 10:20:00,9.47,9.48,9.45,9.47,623344.0,7.0234,7.0308,7.0086,7.0234,623344.0
2018-09-06 10:30:00,9.48,9.48,9.46,9.46,840864.0,7.0308,7.0308,7.016,7.016,840864.0
2018-09-06 10:40:00,9.46,9.47,9.43,9.44,1023806.0,7.016,7.0234,6.9937,7.0012,1023806.0
2018-09-06 10:50:00,9.44,9.46,9.44,9.45,921134.0,7.0012,7.016,7.0012,7.0086,921134.0
2018-09-06 11:00:00,9.45,9.46,9.43,9.44,580385.0,7.0086,7.016,6.9937,7.0012,580385.0
2018-09-06 11:10:00,9.44,9.44,9.4,9.41,849332.0,7.0012,7.0012,6.9715,6.9789,849332.0
2018-09-06 11:20:00,9.41,9.44,9.4,9.44,702109.0,6.9789,7.0012,6.9715,7.0012,702109.0
2018-09-06 11:30:00,9.44,9.45,9.43,9.44,581985.0,7.0012,7.0086,6.9937,7.0012,581985.0
2018-09-06 11:40:00,9.44,9.45,9.43,9.45,513662.0,7.0012,7.0086,6.9937,7.0086,513662.0
2018-09-06 11:50:00,9.45,9.46,9.43,9.44,703260.0,7.0086,7.016,6.9937,7.0012,703260.0
2018-09-06 12:00:00,9.44,9.44,9.43,9.44,332540.0,7.0012,7.0012,6.9937,7.0012,332540.0
2018-09-06 12:10:00,9.44,9.44,9.43,9.44,342290.0,7.0012,7.0012,6.9937,7.0012,342290.0
2018-09-06 12:20:00,9.44,9.45,9.43,9.44,518935.0,7.0012,7.0086,6.9937,7.0012,518935.0
2018-09-06 12:30:00,9.43,9.45,9.43,9.44,663230.0,6.9937,7.0086,6.9937,7.0012,663230.0
2018-09-06 12:40:00,9.43,9.45,9.43,9.45,404161.0,6.9937,7.0086,6.9937,7.0086,404161.0
2018-09-06 12:50:00,9.45,9.45,9.41,9.42,616269.0,7.0086,7.0086,6.9789,6.9863,616269.0
2018-09-06 13:00:00,9.42,9.42,9.4,9.41,769671.0,6.9863,6.9863,6.9715,6.9789,769671.0
2018-09-06 13:10:00,9.41,9.42,9.4,9.42,581432.0,6.9789,6.9863,6.9715,6.9863,581432.0
2018-09-06 13:20:00,9.42,9.42,9.41,9.41,320448.0,6.9863,6.9863,6.9789,6.9789,320448.0
2018-09-06 13:30:00,9.42,9.42,9.41,9.42,406536.0,6.9863,6.9863,6.9789,6.9863,406536.0
2018-09-06 13:40:00,9.42,9.43,9.41,9.43,781650.0,6.9863,6.9937,6.9789,6.9937,781650.0
2018-09-06 13:50:00,9.43,9.43,9.42,9.43,264439.0,6.9937,6.9937,6.9863,6.9937,264439.0
2018-09-06 14:00:00,9.42,9.43,9.42,9.43,314198.0,6.9863,6.9937,6.9863,6.9937,314198.0
2018-09-06 14:10:00,9.43,9.43,9.42,9.43,253683.0,6.9937,6.9937,6.9863,6.9937,253683.0
2018-09-06 14:20:00,9.43,9.43,9.41,9.41,654344.0,6.9937,6.9937,6.9789,6.9789,654344.0
2018-09-06 14:30:00,9.41,9.42,9.41,9.41,476369.0,6.9789,6.9863,6.9789,6.9789,476369.0
2018-09-06 14:40:00,9.42,9.43,9.41,9.43,687716.0,6.9863,6.9937,6.9789,6.9937,687716.0
2018-09-06 14:50:00,9.43,9.43,9.41,9.43,785602.0,6.9937,6.9937,6.9789,6.9937,785602.0
2018-09-06 15:00:00,9.43,9.45,9.42,9.45,516071.0,6.9937,7.0086,6.9863,7.0086,516071.0
2018-09-06 15:10:00,9.45,9.45,9.43,9.44,608691.0,7.0086,7.0086,6.9937,7.0012,608691.0
2018-09-06 15:20:00,9.44,9.44,9.43,9.44,213364.0,7.0012,7.0012,6.9937,7.0012,213364.0
2018-09-06 15:30:00,9.44,9.44,9.43,9.44,357349.0,7.0012,7.0012,6.9937,7.0012,357349.0
2018-09-06 15:40:00,9.44,9.45,9.43,9.45,716727.0,7.0012,7.0086,6.9937,7.0086,716727.0
2018-09-06 15:50:00,9.45,9.45,9.43,9.43,1962454.0,7.0086,7.0086,6.9937,6.9937,1962454.0
2018-09-07 09:30:00,9.41,9.43,9.35,9.39,2296683.0,6.9789,6.9937,6.9344,6.9641,2296683.0
2018-09-07 09:40:00,9.39,9.44,9.38,9.43,1547817.0,6.9641,7.0012,6.9567,6.9937,1547817.0
2018-09-07 09:50:00,9.43,9.47,9.43,9.43,1470608.0,6.9937,7.0234,6.9937,6.9937,1470608.0
2018-09-07 10:00:00,9.43,9.44,9.43,9.43,321389.0,6.9937,7.0012,6.9937,6.9937,321389.0
2018-09-07 10:10:00,9.44,9.44,9.43,9.44,529455.0,7.0012,7.0012,6.9937,7.0012,529455.0
2018-09-07 10:20:00,9.44,9.47,9.43,9.46,876806.0,7.0012,7.0234,6.9937,7.016,876806.0
2018-09-07 10:30:00,9.46,9.49,9.45,9.47,1210141.0,7.016,7.0382,7.0086,7.0234,1210141.0
2018-09-07 10:40:00,9.47,9.48,9.45,9.47,1114592.0,7.0234,7.0308,7.0086,7.0234,1114592.0
2018-09-07 10:50:00,9.47,9.47,9.46,9.46,270452.0,7.0234,7.0234,7.016,7.016,270452.0
2018-09-07 11:00:00,9.46,9.47,9.42,9.42,1785280.0,7.016,7.0234,6.9863,6.9863,1785280.0
2018-09-07 11:10:00,9.42,9.43,9.38,9.39,960675.0,6.9863,6.9937,6.9567,6.9641,960675.0
2018-09-07 11:20:00,9.38,9.4,9.37,9.39,1480598.0,6.9567,6.9715,6.9492,6.9641,1480598.0
2018-09-07 11:30:00,9.4,9.4,9.37,9.37,1346729.0,6.9715,6.9715,6.9492,6.9492,1346729.0
2018-09-07 11:40:00,9.38,9.38,9.36,9.38,592632.0,6.9567,6.9567,6.9418,6.9567,592632.0
2018-09-07 11:50:00,9.38,9.38,9.36,9.37,618975.0,6.9567,6.9567,6.9418,6.9492,618975.0
2018-09-07 12:00:00,9.37,9.4,9.36,9.37,846758.0,6.9492,6.9715,6.9418,6.9492,846758.0
2018-09-07 12:10:00,9.37,9.37,9.35,9.37,1167282.0,6.9492,6.9492,6.9344,6.9492,1167282.0
2018-09-07 12:20:00,9.36,9.37,9.33,9.33,1385955.0,6.9418,6.9492,6.9196,6.9196,1385955.0
2018-09-07 12:30:00,9.34,9.34,9.28,9.29,2122088.0,6.927,6.927,6.8825,6.8899,2122088.0
2018-09-07 12:40:00,9.28,9.3,9.27,9.29,1082501.0,6.8825,6.8973,6.8751,6.8899,1082501.0
2018-09-07 12:50:00,9.3,9.3,9.29,9.29,438431.0,6.8973,6.8973,6.8899,6.8899,438431.0
2018-09-07 13:00:00,9.29,9.3,9.28,9.29,731407.0,6.8899,6.8973,6.8825,6.8899,731407.0
2018-09-07 13:10:00,9.29,9.29,9.27,9.27,630134.0,6.8899,6.8899,6.8751,6.8751,630134.0
2018-09-07 13:20:00,9.27,9.28,9.27,9.28,631672.0,6.8751,6.8825,6.8751,6.8825,631672.0
2018-09-07 13:30:00,9.27,9.29,9.27,9.28,961565.0,6.8751,6.8899,6.8751,6.8825,961565.0
2018-09-07 13:40:00,9.28,9.29,9.26,9.27,1071065.0,6.8825,6.8899,6.8677,6.8751,1071065.0
2018-09-07 13:50:00,9.27,9.28,9.26,9.27,1036423.0,6.8751,6.8825,6.8677,6.8751,1036423.0
2018-09-07 14:00:00,9.27,9.29,9.26,9.28,979118.0,6.8751,6.8899,6.8677,6.8825,979118.0
2018-09-07 14:10:00,9.28,9.29,9.27,9.29,411789.0,6.8825,6.8899,6.8751,6.8899,411789.0
2018-09-07 14:20:00,9.29,9.29,9.27,9.29,959046.0,6.8899,6.8899,6.8751,6.8899,959046.0
2018-09-07 14:30:00,9.29,9.3,9.28,9.28,842818.0,6.8899,6.8973,6.8825,6.8825,842818.0
2018-09-07 14:40:00,9.29,9.29,9.26,9.27,1251100.0,6.8899,6.8899,6.8677,6.8751,1251100.0
2018-09-07 14:50:00,9.27,9.27,9.26,9.27,575726.0,6.8751,6.8751,6.8677,6.8751,575726.0
2018-09-07 15:00:00,9.27,9.29,9.25,9.28,4430061.0,6.8751,6.8899,6.8602,6.8825,4430061.0
2018-09-07 15:10:00,9.28,9.29,9.27,9.28,973638.0,6.8825,6.8899,6.8751,6.8825,973638.0
2018-09-07 15:20:00,9.28,9.29,9.26,9.29,2160830.0,6.8825,6.8899,6.8677,6.8899,2160830.0
2018-09-07 15:30:00,9.29,9.29,9.28,9.28,675864.0,6.8899,6.8899,6.8825,6.8825,675864.0
2018-09-07 15:40:00,9.29,9.29,9.28,9.29,1459261.0,6.8899,6.8899,6.8825,6.8899,1459261.0
2018-09-07 15:50:00,9.29,9.29,9.27,9.28,4346508.0,6.8899,6.8899,6.8751,6.8825,4346508.0
2018-09-10 09:30:00,9.31,9.45,9.3,9.44,2582255.0,6.9047,7.0086,6.8973,7.0012,2582255.0
2018-09-10 09:40:00,9.44,9.48,9.44,9.48,1571219.0,7.0012,7.0308,7.0012,7.0308,1571219.0
2018-09-10 09:50:00,9.48,9.48,9.44,9.46,1026698.0,7.0308,7.0308,7.0012,7.016,1026698.0
2018-09-10 10:00:00,9.46,9.47,9.45,9.46,650756.0,7.016,7.0234,7.0086,7.016,650756.0
2018-09-10 10:10:00,9.46,9.48,9.45,9.46,1015426.0,7.016,7.0308,7.0086,7.016,1015426.0
2018-09-10 10:20:00,9.46,9.48,9.46,9.48,471805.0,7.016,7.0308,7.016,7.0308,471805.0
2018-09-10 10:30:00,9.47,9.49,9.47,9.49,672154.0,7.0234,7.0382,7.0234,7.0382,672154.0
2018-09-10 10:40:00,9.48,9.49,9.45,9.48,1073554.0,7.0308,7.0382,7.0086,7.0308,1073554.0
2018-09-10 10:50:00,9.48,9.48,9.45,9.45,481874.0,7.0308,7.0308,7.0086,7.0086,481874.0
2018-09-10 11:00:00,9.46,9.46,9.43,9.45,596782.0,7.016,7.016,6.9937,7.0086,596782.0
2018-09-10 11:10:00,9.45,9.45,9.41,9.41,658702.0,7.0086,7.0086,6.9789,6.9789,658702.0
2018-09-10 11:20:00,9.41,9.43,9.41,9.42,355381.0,6.9789,6.9937,6.9789,6.9863,355381.0
2018-09-10 11:30:00,9.42,9.42,9.36,9.38,907986.0,6.9863,6.9863,6.9418,6.9567,907986.0
2018-09-10 11:40:00,9.38,9.4,9.37,9.39,769370.0,6.9567,6.9715,6.9492,6.9641,769370.0
2018-09-10 11:50:00,9.4,9.41,9.38,9.39,508628.0,6.9715,6.9789,6.9567,6.9641,508628.0
2018-09-10 12:00:00,9.39,9.4,9.38,9.38,367511.0,6.9641,6.9715,6.9567,6.9567,367511.0
2018-09-10 12:10:00,9.39,9.4,9.38,9.38,284225.0,6.9641,6.9715,6.9567,6.9567,284225.0
2018-09-10 12:20:00,9.38,9.39,9.38,9.38,172037.0,6.9567,6.9641,6.9567,6.9567,172037.0
2018-09-10 12:30:00,9.38,9.4,9.37,9.37,702298.0,6.9567,6.9715,6.9492,6.9492,702298.0
2018-09-10 12:40:00,9.38,9.38,9.36,9.37,288838.0,6.9567,6.9567,6.9418,6.9492,288838.0
2018-09-10 12:50:00,9.37,9.37,9.36,9.37,140954.0,6.9492,6.9492,6.9418,6.9492,140954.0
2018-09-10 13:00:00,9.37,9.37,9.35,9.36,278500.0,6.9492,6.9492,6.9344,6.9418,278500.0
2018-09-10 13:10:00,9.36,9.36,9.35,9.36,238701.0,6.9418,6.9418,6.9344,6.9418,238701.0
2018-09-10 13:20:00,9.35,9.37,9.35,9.37,590987.0,6.9344,6.9492,6.9344,6.9492,590987.0
2018-09-10 13:30:00,9.37,9.39,9.36,9.38,328465.0,6.9492,6.9641,6.9418,6.9567,328465.0
2018-09-10 13:40:00,9.38,9.39,9.38,9.38,185485.0,6.9567,6.9641,6.9567,6.9567,185485.0
2018-09-10 13:50:00,9.38,9.4,9.38,9.38,404760.0,6.9567,6.9715,6.9567,6.9567,404760.0
2018-09-10 14:00:00,9.38,9.4,9.38,9.4,251643.0,6.9567,6.9715,6.9567,6.9715,251643.0
2018-09-10 14:10:00,9.4,9.41,9.39,9.41,372819.0,6.9715,6.9789,6.9641,6.9789,372819.0
2018-09-10 14:20:00,9.41,9.41,9.4,9.41,239336.0,6.9789,6.9789,6.9715,6.9789,239336.0
2018-09-10 14:30:00,9.41,9.43,9.4,9.41,778036.0,6.9789,6.9937,6.9715,6.9789,778036.0
2018-09-10 14:40:00,9.42,9.42,9.41,9.42,274184.0,6.9863,6.9863,6.9789,6.9863,274184.0
2018-09-10 14:50:00,9.42,9.42,9.41,9.42,274351.0,6.9863,6.9863,6.9789,6.9863,274351.0
2018-09-10 15:00:00,9.42,9.43,9.41,9.42,491692.0,6.9863,6.9937,6.9789,6.9863,491692.0
2018-09-10 15:10:00,9.42,9.43,9.41,9.43,401785.0,6.9863,6.9937,6.9789,6.9937,401785.0
2018-09-10 15:20:00,9.43,9.43,9.39,9.39,868163.0,6.9937,6.9937,6.9641,6.9641,868163.0
2018-09-10 15:30:00,9.39,9.4,9.38,9.39,663573.0,6.9641,6.9715,6.9567,6.9641,663573.0
2018-09-10 15:40:00,9.39,9.4,9.38,9.4,752203.0,6.9641,6.9715,6.9567,6.9715,752203.0
2018-09-10 15:50:00,9.4,9.4,9.37,9.38,1930673.0,6.9715,6.9715,6.9492,6.9567,1930673.0
2018-09-11 09:30:00,9.35,9.36,9.25,9.26,2188096.0,6.9344,6.9418,6.8602,6.8677,2188096.0
2018-09-11 09:40:00,9.25,9.28,9.22,9.26,2016218.0,6.8602,6.8825,6.838,6.8677,2016218.0
2018-09-11 09:50:00,9.26,9.32,9.25,9.32,904055.0,6.8677,6.9122,6.8602,6.9122,904055.0
2018-09-11 10:00:00,9.32,9.32,9.28,9.3,835518.0,6.9122,6.9122,6.8825,6.8973,835518.0
2018-09-11 10:10:00,9.3,9.31,9.28,9.29,919259.0,6.8973,6.9047,6.8825,6.8899,919259.0
2018-09-11 10:20:00,9.28,9.3,9.28,9.3,561387.0,6.8825,6.8973,6.8825,6.8973,561387.0
2018-09-11 10:30:00,9.3,9.31,9.29,9.3,741381.0,6.8973,6.9047,6.8899,6.8973,741381.0
2018-09-11 10:40:00,9.3,9.31,9.29,9.29,395152.0,6.8973,6.9047,6.8899,6.8899,395152.0
2018-09-11 10:50:00,9.29,9.3,9.26,9.28,743682.0,6.8899,6.8973,6.8677,6.8825,743682.0
2018-09-11 11:00:00,9.27,9.3,9.27,9.29,813551.0,6.8751,6.8973,6.8751,6.8899,813551.0
2018-09-11 11:10:00,9.28,9.29,9.27,9.29,526598.0,6.8825,6.8899,6.8751,6.8899,526598.0
2018-09-11 11:20:00,9.29,9.3,9.28,9.29,352193.0,6.8899,6.8973,6.8825,6.8899,352193.0
2018-09-11 11:30:00,9.3,9.31,9.29,9.29,697867.0,6.8973,6.9047,6.8899,6.8899,697867.0
2018-09-11 11:40:00,9.3,9.3,9.29,9.3,219997.0,6.8973,6.8973,6.8899,6.8973,219997.0
2018-09-11 11:50:00,9.3,9.32,9.29,9.32,318987.0,6.8973,6.9122,6.8899,6.9122,318987.0
2018-09-11 12:00:00,9.32,9.32,9.3,9.32,464826.0,6.9122,6.9122,6.8973,6.9122,464826.0
2018-09-11 12:10:00,9.32,9.33,9.31,9.32,407099.0,6.9122,6.9196,6.9047,6.9122,407099.0
2018-09-11 12:20:00,9.32,9.33,9.31,9.33,240015.0,6.9122,6.9196,6.9047,6.9196,240015.0
2018-09-11 12:30:00,9.33,9.34,9.32,9.33,337171.0,6.9196,6.927,6.9122,6.9196,337171.0
2018-09-11 12:40:00,9.33,9.34,9.33,9.34,331014.0,6.9196,6.927,6.9196,6.927,331014.0
2018-09-11 12:50:00,9.34,9.35,9.33,9.35,452408.0,6.927,6.9344,6.9196,6.9344,452408.0
2018-09-11 13:00:00,9.35,9.36,9.34,9.35,570667.0,6.9344,6.9418,6.927,6.9344,570667.0
2018-09-11 13:10:00,9.34,9.35,9.32,9.33,331093.0,6.927,6.9344,6.9122,6.9196,331093.0
2018-09-11 13:20:00,9.32,9.33,9.32,9.33,178687.0,6.9122,6.9196,6.9122,6.9196,178687.0
2018-09-11 13:30:00,9.33,9.33,9.32,9.32,260621.0,6.9196,6.9196,6.9122,6.9122,260621.0
2018-09-11 13:40:00,9.32,9.33,9.31,9.32,509628.0,6.9122,6.9196,6.9047,6.9122,509628.0
2018-09-11 13:50:00,9.32,9.34,9.31,9.33,460656.0,6.9122,6.927,6.9047,6.9196,460656.0
2018-09-11 14:00:00,9.32,9.33,9.32,9.33,228711.0,6.9122,6.9196,6.9122,6.9196,228711.0
2018-09-11 14:10:00,9.33,9.33,9.32,9.32,329792.0,6.9196,6.9196,6.9122,6.9122,329792.0
2018-09-11 14:20:00,9.33,9.33,9.32,9.33,287809.0,6.9196,6.9196,6.9122,6.9196,287809.0
2018-09-11 14:30:00,9.33,9.33,9.31,9.32,449663.0,6.9196,6.9196,6.9047,6.9122,449663.0
2018-09-11 14:40:00,9.31,9.32,9.31,9.32,260629.0,6.9047,6.9122,6.9047,6.9122,260629.0
2018-09-11 14:50:00,9.32,9.32,9.3,9.3,332733.0,6.9122,6.9122,6.8973,6.8973,332733.0
2018-09-11 15:00:00,9.3,9.31,9.3,9.3,396729.0,6.8973,6.9047,6.8973,6.8973,396729.0
2018-09-11 15:10:00,9.3,9.31,9.3,9.3,241046.0,6.8973,6.9047,6.8973,6.8973,241046.0
2018-09-11 15:20:00,9.3,9.32,9.3,9.31,520648.0,6.8973,6.9122,6.8973,6.9047,520648.0
2018-09-11 15:30:00,9.31,9.32,9.31,9.31,288084.0,6.9047,6.9122,6.9047,6.9047,288084.0
2018-09-11 15:40:00,9.32,9.32,9.3,9.3,1391835.0,6.9122,6.9122,6.8973,6.8973,1391835.0
2018-09-11 15:50:00,9.3,9.32,9.3,9.31,1823636.0,6.8973,6.9122,6.8973,6.9047,1823636.0
2018-09-12 09:30:00,9.31,9.37,9.28,9.37,1220803.0,6.9047,6.9492,6.8825,6.9492,1220803.0
2018-09-12 09:40:00,9.37,9.38,9.34,9.36,965482.0,6.9492,6.9567,6.927,6.9418,965482.0
2018-09-12 09:50:00,9.36,9.4,9.35,9.39,882833.0,6.9418,6.9715,6.9344,6.9641,882833.0
2018-09-12 10:00:00,9.4,9.42,9.39,9.41,734874.0,6.9715,6.9863,6.9641,6.9789,734874.0
2018-09-12 10:10:00,9.42,9.42,9.41,9.42,193462.0,6.9863,6.9863,6.9789,6.9863,193462.0
2018-09-12 10:20:00,9.41,9.42,9.39,9.4,478536.0,6.9789,6.9863,6.9641,6.9715,478536.0
2018-09-12 10:30:00,9.39,9.4,9.37,9.38,731747.0,6.9641,6.9715,6.9492,6.9567,731747.0
2018-09-12 10:40:00,9.39,9.4,9.36,9.36,539457.0,6.9641,6.9715,6.9418,6.9418,539457.0
2018-09-12 10:50:00,9.36,9.38,9.36,9.37,375565.0,6.9418,6.9567,6.9418,6.9492,375565.0
2018-09-12 11:00:00,9.36,9.37,9.33,9.34,431942.0,6.9418,6.9492,6.9196,6.927,431942.0
2018-09-12 11:10:00,9.33,9.37,9.32,9.37,1036901.0,6.9196,6.9492,6.9122,6.9492,1036901.0
2018-09-12 11:20:00,9.37,9.41,9.36,9.41,825152.0,6.9492,6.9789,6.9418,6.9789,825152.0
2018-09-12 11:30:00,9.41,9.42,9.38,9.38,637718.0,6.9789,6.9863,6.9567,6.9567,637718.0
2018-09-12 11:40:00,9.38,9.39,9.35,9.36,414900.0,6.9567,6.9641,6.9344,6.9418,414900.0
2018-09-12 11:50:00,9.36,9.36,9.32,9.34,755042.0,6.9418,6.9418,6.9122,6.927,755042.0
2018-09-12 12:00:00,9.34,9.37,9.33,9.34,599259.0,6.927,6.9492,6.9196,6.927,599259.0
2018-09-12 12:10:00,9.34,9.35,9.33,9.34,350455.0,6.927,6.9344,6.9196,6.927,350455.0
2018-09-12 12:20:00,9.34,9.36,9.33,9.35,386921.0,6.927,6.9418,6.9196,6.9344,386921.0
2018-09-12 12:30:00,9.36,9.37,9.35,9.36,359415.0,6.9418,6.9492,6.9344,6.9418,359415.0
2018-09-12 12:40:00,9.36,9.36,9.35,9.36,187898.0,6.9418,6.9418,6.9344,6.9418,187898.0
2018-09-12 12:50:00,9.36,9.36,9.35,9.36,141306.0,6.9418,6.9418,6.9344,6.9418,141306.0
2018-09-12 13:00:00,9.36,9.38,9.35,9.36,345260.0,6.9418,6.9567,6.9344,6.9418,345260.0
2018-09-12 13:10:00,9.36,9.37,9.35,9.36,512667.0,6.9418,6.9492,6.9344,6.9418,512667.0
2018-09-12 13:20:00,9.36,9.37,9.35,9.37,257917.0,6.9418,6.9492,6.9344,6.9492,257917.0
2018-09-12 13:30:00,9.37,9.37,9.35,9.36,326543.0,6.9492,6.9492,6.9344,6.9418,326543.0
2018-09-12 13:40:00,9.36,9.37,9.34,9.35,381672.0,6.9418,6.9492,6.927,6.9344,381672.0
2018-09-12 13:50:00,9.35,9.36,9.34,9.34,340468.0,6.9344,6.9418,6.927,6.927,340468.0
2018-09-12 14:00:00,9.35,9.35,9.34,9.34,213760.0,6.9344,6.9344,6.927,6.927,213760.0
2018-09-12 14:10:00,9.34,9.35,9.34,9.35,190980.0,6.927,6.9344,6.927,6.9344,190980.0
2018-09-12 14:20:00,9.35,9.35,9.34,9.35,305055.0,6.9344,6.9344,6.927,6.9344,305055.0
2018-09-12 14:30:00,9.35,9.35,9.33,9.35,460489.0,6.9344,6.9344,6.9196,6.9344,460489.0
2018-09-12 14:40:00,9.35,9.35,9.33,9.35,392641.0,6.9344,6.9344,6.9196,6.9344,392641.0
2018-09-12 14:50:00,9.35,9.35,9.34,9.34,175822.0,6.9344,6.9344,6.927,6.927,175822.0
2018-09-12 15:00:00,9.35,9.35,9.34,9.35,310418.0,6.9344,6.9344,6.927,6.9344,310418.0
2018-09-12 15:10:00,9.35,9.35,9.33,9.33,383893.0,6.9344,6.9344,6.9196,6.9196,383893.0
2018-09-12 15:20:00,9.33,9.34,9.33,9.34,305665.0,6.9196,6.927,6.9196,6.927,305665.0
2018-09-12 15:30:00,9.34,9.34,9.33,9.34,296760.0,6.927,6.927,6.9196,6.927,296760.0
2018-09-12 15:40:00,9.34,9.36,9.33,9.34,784622.0,6.927,6.9418,6.9196,6.927,784622.0
2018-09-12 15:50:00,9.34,9.35,9.33,9.35,1103384.0,6.927,6.9344,6.9196,6.9344,1103384.0
2018-09-13 09:30:00,9.38,9.41,9.34,9.37,1204967.0,6.9567,6.9789,6.927,6.9492,1204967.0
2018-09-13 09:40:00,9.37,9.39,9.35,9.35,554716.0,6.9492,6.9641,6.9344,6.9344,554716.0
2018-09-13 09:50:00,9.35,9.38,9.35,9.38,1398890.0,6.9344,6.9567,6.9344,6.9567,1398890.0
2018-09-13 10:00:00,9.38,9.41,9.37,9.41,714086.0,6.9567,6.9789,6.9492,6.9789,714086.0
2018-09-13 10:10:00,9.4,9.41,9.38,9.38,719116.0,6.9715,6.9789,6.9567,6.9567,719116.0
2018-09-13 10:20:00,9.38,9.39,9.34,9.36,1131516.0,6.9567,6.9641,6.927,6.9418,1131516.0
2018-09-13 10:30:00,9.35,9.36,9.34,9.34,431897.0,6.9344,6.9418,6.927,6.927,431897.0
2018-09-13 10:40:00,9.34,9.36,9.34,9.36,587071.0,6.927,6.9418,6.927,6.9418,587071.0
2018-09-13 10:50:00,9.36,9.36,9.34,9.35,364180.0,6.9418,6.9418,6.927,6.9344,364180.0
2018-09-13 11:00:00,9.34,9.36,9.33,9.36,726480.0,6.927,6.9418,6.9196,6.9418,726480.0
2018-09-13 11:10:00,9.36,9.36,9.33,9.34,476018.0,6.9418,6.9418,6.9196,6.927,476018.0
2018-09-13 11:20:00,9.34,9.34,9.31,9.31,1009980.0,6.927,6.927,6.9047,6.9047,1009980.0
2018-09-13 11:30:00,9.31,9.33,9.31,9.32,561502.0,6.9047,6.9196,6.9047,6.9122,561502.0
2018-09-13 11:40:00,9.33,9.33,9.32,9.33,223174.0,6.9196,6.9196,6.9122,6.9196,223174.0
2018-09-13 11:50:00,9.33,9.35,9.32,9.34,593105.0,6.9196,6.9344,6.9122,6.927,593105.0
2018-09-13 12:00:00,9.34,9.35,9.33,9.33,462243.0,6.927,6.9344,6.9196,6.9196,462243.0
2018-09-13 12:10:00,9.34,9.35,9.33,9.35,334406.0,6.927,6.9344,6.9196,6.9344,334406.0
2018-09-13 12:20:00,9.34,9.37,9.34,9.36,591597.0,6.927,6.9492,6.927,6.9418,591597.0
2018-09-13 12:30:00,9.37,9.37,9.34,9.36,1433510.0,6.9492,6.9492,6.927,6.9418,1433510.0
2018-09-13 12:40:00,9.35,9.37,9.35,9.37,247980.0,6.9344,6.9492,6.9344,6.9492,247980.0
2018-09-13 12:50:00,9.37,9.37,9.35,9.36,329660.0,6.9492,6.9492,6.9344,6.9418,329660.0
2018-09-13 13:00:00,9.36,9.38,9.35,9.37,368494.0,6.9418,6.9567,6.9344,6.9492,368494.0
2018-09-13 13:10:00,9.36,9.37,9.35,9.35,299763.0,6.9418,6.9492,6.9344,6.9344,299763.0
2018-09-13 13:20:00,9.36,9.37,9.35,9.37,222953.0,6.9418,6.9492,6.9344,6.9492,222953.0
2018-09-13 13:30:00,9.37,9.37,9.36,9.37,149022.0,6.9492,6.9492,6.9418,6.9492,149022.0
2018-09-13 13:40:00,9.37,9.37,9.36,9.37,185848.0,6.9492,6.9492,6.9418,6.9492,185848.0
2018-09-13 13:50:00,9.37,9.37,9.36,9.37,114131.0,6.9492,6.9492,6.9418,6.9492,114131.0
2018-09-13 14:00:00,9.37,9.37,9.35,9.36,373772.0,6.9492,6.9492,6.9344,6.9418,373772.0
2018-09-13 14:10:00,9.36,9.36,9.35,9.36,158916.0,6.9418,6.9418,6.9344,6.9418,158916.0
2018-09-13 14:20:00,9.36,9.37,9.35,9.37,398460.0,6.9418,6.9492,6.9344,6.9492,398460.0
2018-09-13 14:30:00,9.37,9.37,9.36,9.36,254032.0,6.9492,6.9492,6.9418,6.9418,254032.0
2018-09-13 14:40:00,9.37,9.37,9.36,9.37,258483.0,6.9492,6.9492,6.9418,6.9492,258483.0
2018-09-13 14:50:00,9.37,9.37,9.36,9.37,278592.0,6.9492,6.9492,6.9418,6.9492,278592.0
2018-09-13 15:00:00,9.37,9.37,9.36,9.37,277582.0,6.9492,6.9492,6.9418,6.9492,277582.0
2018-09-13 15:10:00,9.37,9.39,9.36,9.37,1183921.0,6.9492,6.9641,6.9418,6.9492,1183921.0
2018-09-13 15:20:00,9.37,9.37,9.36,9.36,262712.0,6.9492,6.9492,6.9418,6.9418,262712.0
2018-09-13 15:30:00,9.37,9.37,9.35,9.36,735404.0,6.9492,6.9492,6.9344,6.9418,735404.0
2018-09-13 15:40:00,9.36,9.37,9.35,9.37,598826.0,6.9418,6.9492,6.9344,6.9492,598826.0
2018-09-13 15:50:00,9.37,9.37,9.36,9.37,1491524.0,6.9492,6.9492,6.9418,6.9492,1491524.0
2018-09-14 09:30:00,9.38,9.41,9.36,9.37,1359562.0,6.9567,6.9789,6.9418,6.9492,1359562.0
2018-09-14 09:40:00,9.37,9.38,9.36,9.38,593543.0,6.9492,6.9567,6.9418,6.9567,593543.0
2018-09-14 09:50:00,9.38,9.4,9.37,9.38,768940.0,6.9567,6.9715,6.9492,6.9567,768940.0
2018-09-14 10:00:00,9.38,9.39,9.36,9.37,575201.0,6.9567,6.9641,6.9418,6.9492,575201.0
2018-09-14 10:10:00,9.37,9.39,9.36,9.38,631379.0,6.9492,6.9641,6.9418,6.9567,631379.0
2018-09-14 10:20:00,9.39,9.4,9.37,9.39,726621.0,6.9641,6.9715,6.9492,6.9641,726621.0
2018-09-14 10:30:00,9.4,9.43,9.39,9.43,494481.0,6.9715,6.9937,6.9641,6.9937,494481.0
2018-09-14 10:40:00,9.43,9.44,9.42,9.43,795582.0,6.9937,7.0012,6.9863,6.9937,795582.0
2018-09-14 10:50:00,9.44,9.45,9.43,9.45,271949.0,7.0012,7.0086,6.9937,7.0086,271949.0
2018-09-14 11:00:00,9.44,9.46,9.44,9.46,461896.0,7.0012,7.016,7.0012,7.016,461896.0
2018-09-14 11:10:00,9.46,9.46,9.44,9.45,515187.0,7.016,7.016,7.0012,7.0086,515187.0
2018-09-14 11:20:00,9.44,9.46,9.44,9.45,474474.0,7.0012,7.016,7.0012,7.0086,474474.0
2018-09-14 11:30:00,9.46,9.48,9.45,9.46,678913.0,7.016,7.0308,7.0086,7.016,678913.0
2018-09-14 11:40:00,9.46,9.47,9.45,9.46,254381.0,7.016,7.0234,7.0086,7.016,254381.0
2018-09-14 11:50:00,9.47,9.47,9.45,9.46,344896.0,7.0234,7.0234,7.0086,7.016,344896.0
2018-09-14 12:00:00,9.46,9.47,9.38,9.39,1434572.0,7.016,7.0234,6.9567,6.9641,1434572.0
2018-09-14 12:10:00,9.39,9.4,9.38,9.38,400221.0,6.9641,6.9715,6.9567,6.9567,400221.0
2018-09-14 12:20:00,9.38,9.4,9.36,9.38,1918378.0,6.9567,6.9715,6.9418,6.9567,1918378.0
2018-09-14 12:30:00,9.38,9.39,9.36,9.38,599597.0,6.9567,6.9641,6.9418,6.9567,599597.0
2018-09-14 12:40:00,9.37,9.38,9.37,9.38,174938.0,6.9492,6.9567,6.9492,6.9567,174938.0
2018-09-14 12:50:00,9.38,9.38,9.37,9.38,150516.0,6.9567,6.9567,6.9492,6.9567,150516.0
2018-09-14 13:00:00,9.38,9.39,9.36,9.37,893802.0,6.9567,6.9641,6.9418,6.9492,893802.0
2018-09-14 13:10:00,9.37,9.38,9.36,9.38,151189.0,6.9492,6.9567,6.9418,6.9567,151189.0
2018-09-14 13:20:00,9.38,9.39,9.37,9.38,385489.0,6.9567,6.9641,6.9492,6.9567,385489.0
2018-09-14 13:30:00,9.38,9.39,9.38,9.38,150496.0,6.9567,6.9641,6.9567,6.9567,150496.0
2018-09-14 13:40:00,9.39,9.39,9.38,9.38,163270.0,6.9641,6.9641,6.9567,6.9567,163270.0
2018-09-14 13:50:00,9.39,9.4,9.38,9.4,319095.0,6.9641,6.9715,6.9567,6.9715,319095.0
2018-09-14 14:00:00,9.39,9.4,9.39,9.4,235943.0,6.9641,6.9715,6.9641,6.9715,235943.0
2018-09-14 14:10:00,9.4,9.41,9.39,9.39,386426.0,6.9715,6.9789,6.9641,6.9641,386426.0
2018-09-14 14:20:00,9.4,9.41,9.39,9.41,202369.0,6.9715,6.9789,6.9641,6.9789,202369.0
2018-09-14 14:30:00,9.41,9.42,9.4,9.42,337015.0,6.9789,6.9863,6.9715,6.9863,337015.0
2018-09-14 14:40:00,9.42,9.42,9.41,9.42,549919.0,6.9863,6.9863,6.9789,6.9863,549919.0
2018-09-14 14:50:00,9.41,9.43,9.41,9.43,619849.0,6.9789,6.9937,6.9789,6.9937,619849.0
2018-09-14 15:00:00,9.43,9.44,9.42,9.44,693865.0,6.9937,7.0012,6.9863,7.0012,693865.0
2018-09-14 15:10:00,9.44,9.45,9.42,9.44,1795410.0,7.0012,7.0086,6.9863,7.0012,1795410.0
2018-09-14 15:20:00,9.44,9.44,9.43,9.44,226897.0,7.0012,7.0012,6.9937,7.0012,226897.0
2018-09-14 15:30:00,9.44,9.45,9.43,9.44,464012.0,7.0012,7.0086,6.9937,7.0012,464012.0
2018-09-14 15:40:00,9.45,9.46,9.44,9.46,780371.0,7.0086,7.016,7.0012,7.016,780371.0
2018-09-14 15:50:00,9.46,9.47,9.45,9.46,2158399.0,7.016,7.0234,7.0086,7.016,2158399.0
2018-09-17 09:30:00,9.44,9.59,9.43,9.58,2226302.0,7.0012,7.1124,6.9937,7.105,2226302.0
2018-09-17 09:40:00,9.58,9.58,9.5,9.55,1174318.0,7.105,7.105,7.0457,7.0827,1174318.0
2018-09-17 09:50:00,9.55,9.57,9.54,9.55,693192.0,7.0827,7.0976,7.0753,7.0827,693192.0
2018-09-17 10:00:00,9.55,9.57,9.55,9.56,598734.0,7.0827,7.0976,7.0827,7.0902,598734.0
2018-09-17 10:10:00,9.57,9.6,9.56,9.59,2477248.0,7.0976,7.1198,7.0902,7.1124,2477248.0
2018-09-17 10:20:00,9.58,9.59,9.55,9.55,559913.0,7.105,7.1124,7.0827,7.0827,559913.0
2018-09-17 10:30:00,9.56,9.56,9.55,9.55,302464.0,7.0902,7.0902,7.0827,7.0827,302464.0
2018-09-17 10:40:00,9.55,9.57,9.53,9.54,715334.0,7.0827,7.0976,7.0679,7.0753,715334.0
2018-09-17 10:50:00,9.55,9.56,9.53,9.54,846625.0,7.0827,7.0902,7.0679,7.0753,846625.0
2018-09-17 11:00:00,9.54,9.56,9.54,9.55,408707.0,7.0753,7.0902,7.0753,7.0827,408707.0
2018-09-17 11:10:00,9.56,9.56,9.54,9.55,487457.0,7.0902,7.0902,7.0753,7.0827,487457.0
2018-09-17 11:20:00,9.55,9.56,9.55,9.55,304545.0,7.0827,7.0902,7.0827,7.0827,304545.0
2018-09-17 11:30:00,9.55,9.56,9.51,9.51,678444.0,7.0827,7.0902,7.0531,7.0531,678444.0
2018-09-17 11:40:00,9.52,9.52,9.5,9.52,808282.0,7.0605,7.0605,7.0457,7.0605,808282.0
2018-09-17 11:50:00,9.52,9.53,9.51,9.53,282090.0,7.0605,7.0679,7.0531,7.0679,282090.0
2018-09-17 12:00:00,9.53,9.53,9.5,9.52,643689.0,7.0679,7.0679,7.0457,7.0605,643689.0
2018-09-17 12:10:00,9.52,9.52,9.5,9.51,291642.0,7.0605,7.0605,7.0457,7.0531,291642.0
2018-09-17 12:20:00,9.51,9.52,9.5,9.51,498343.0,7.0531,7.0605,7.0457,7.0531,498343.0
2018-09-17 12:30:00,9.51,9.52,9.5,9.5,436052.0,7.0531,7.0605,7.0457,7.0457,436052.0
2018-09-17 12:40:00,9.51,9.51,9.5,9.51,118656.0,7.0531,7.0531,7.0457,7.0531,118656.0
2018-09-17 12:50:00,9.51,9.52,9.49,9.52,864336.0,7.0531,7.0605,7.0382,7.0605,864336.0
2018-09-17 13:00:00,9.52,9.53,9.51,9.53,293119.0,7.0605,7.0679,7.0531,7.0679,293119.0
2018-09-17 13:10:00,9.53,9.53,9.52,9.53,148434.0,7.0679,7.0679,7.0605,7.0679,148434.0
2018-09-17 13:20:00,9.53,9.54,9.52,9.54,217863.0,7.0679,7.0753,7.0605,7.0753,217863.0
2018-09-17 13:30:00,9.54,9.54,9.52,9.53,419677.0,7.0753,7.0753,7.0605,7.0679,419677.0
2018-09-17 13:40:00,9.53,9.54,9.52,9.54,198786.0,7.0679,7.0753,7.0605,7.0753,198786.0
2018-09-17 13:50:00,9.53,9.55,9.53,9.55,410290.0,7.0679,7.0827,7.0679,7.0827,410290.0
2018-09-17 14:00:00,9.55,9.55,9.54,9.55,221349.0,7.0827,7.0827,7.0753,7.0827,221349.0
2018-09-17 14:10:00,9.54,9.57,9.54,9.55,913494.0,7.0753,7.0976,7.0753,7.0827,913494.0
2018-09-17 14:20:00,9.55,9.56,9.54,9.54,432734.0,7.0827,7.0902,7.0753,7.0753,432734.0
2018-09-17 14:30:00,9.55,9.55,9.54,9.54,110130.0,7.0827,7.0827,7.0753,7.0753,110130.0
2018-09-17 14:40:00,9.54,9.55,9.54,9.54,603104.0,7.0753,7.0827,7.0753,7.0753,603104.0
2018-09-17 14:50:00,9.54,9.55,9.53,9.54,504237.0,7.0753,7.0827,7.0679,7.0753,504237.0
2018-09-17 15:00:00,9.54,9.55,9.53,9.55,464751.0,7.0753,7.0827,7.0679,7.0827,464751.0
2018-09-17 15:10:00,9.54,9.57,9.54,9.55,939725.0,7.0753,7.0976,7.0753,7.0827,939725.0
2018-09-17 15:20:00,9.55,9.56,9.54,9.54,456923.0,7.0827,7.0902,7.0753,7.0753,456923.0
2018-09-17 15:30:00,9.55,9.55,9.54,9.55,315965.0,7.0827,7.0827,7.0753,7.0827,315965.0
2018-09-17 15:40:00,9.55,9.56,9.54,9.55,877929.0,7.0827,7.0902,7.0753,7.0827,877929.0
2018-09-17 15:50:00,9.55,9.56,9.55,9.55,1585711.0,7.0827,7.0902,7.0827,7.0827,1585711.0
2018-09-18 09:30:00,9.54,9.57,9.48,9.55,1746733.0,7.0753,7.0976,7.0308,7.0827,1746733.0
2018-09-18 09:40:00,9.55,9.56,9.52,9.55,618248.0,7.0827,7.0902,7.0605,7.0827,618248.0
2018-09-18 09:50:00,9.55,9.56,9.5,9.5,831387.0,7.0827,7.0902,7.0457,7.0457,831387.0
2018-09-18 10:00:00,9.5,9.51,9.49,9.51,717170.0,7.0457,7.0531,7.0382,7.0531,717170.0
2018-09-18 10:10:00,9.51,9.56,9.5,9.54,796565.0,7.0531,7.0902,7.0457,7.0753,796565.0
2018-09-18 10:20:00,9.54,9.56,9.54,9.56,450271.0,7.0753,7.0902,7.0753,7.0902,450271.0
2018-09-18 10:30:00,9.55,9.56,9.53,9.54,864193.0,7.0827,7.0902,7.0679,7.0753,864193.0
2018-09-18 10:40:00,9.54,9.56,9.53,9.56,1164014.0,7.0753,7.0902,7.0679,7.0902,1164014.0
2018-09-18 10:50:00,9.55,9.57,9.53,9.53,867117.0,7.0827,7.0976,7.0679,7.0679,867117.0
2018-09-18 11:00:00,9.53,9.55,9.53,9.54,533742.0,7.0679,7.0827,7.0679,7.0753,533742.0
2018-09-18 11:10:00,9.54,9.57,9.54,9.57,996601.0,7.0753,7.0976,7.0753,7.0976,996601.0
2018-09-18 11:20:00,9.57,9.58,9.55,9.55,1099427.0,7.0976,7.105,7.0827,7.0827,1099427.0
2018-09-18 11:30:00,9.56,9.57,9.55,9.56,346680.0,7.0902,7.0976,7.0827,7.0902,346680.0
2018-09-18 11:40:00,9.56,9.59,9.55,9.59,935514.0,7.0902,7.1124,7.0827,7.1124,935514.0
2018-09-18 11:50:00,9.59,9.59,9.57,9.58,371242.0,7.1124,7.1124,7.0976,7.105,371242.0
2018-09-18 12:00:00,9.58,9.59,9.57,9.59,312408.0,7.105,7.1124,7.0976,7.1124,312408.0
2018-09-18 12:10:00,9.59,9.6,9.58,9.59,503965.0,7.1124,7.1198,7.105,7.1124,503965.0
2018-09-18 12:20:00,9.59,9.59,9.56,9.56,366740.0,7.1124,7.1124,7.0902,7.0902,366740.0
2018-09-18 12:30:00,9.57,9.59,9.56,9.59,285488.0,7.0976,7.1124,7.0902,7.1124,285488.0
2018-09-18 12:40:00,9.59,9.59,9.57,9.59,383284.0,7.1124,7.1124,7.0976,7.1124,383284.0
2018-09-18 12:50:00,9.58,9.59,9.58,9.59,248898.0,7.105,7.1124,7.105,7.1124,248898.0
2018-09-18 13:00:00,9.58,9.6,9.58,9.6,283430.0,7.105,7.1198,7.105,7.1198,283430.0
2018-09-18 13:10:00,9.6,9.6,9.58,9.59,302543.0,7.1198,7.1198,7.105,7.1124,302543.0
2018-09-18 13:20:00,9.59,9.59,9.58,9.58,182015.0,7.1124,7.1124,7.105,7.105,182015.0
2018-09-18 13:30:00,9.59,9.6,9.58,9.6,346593.0,7.1124,7.1198,7.105,7.1198,346593.0
2018-09-18 13:40:00,9.59,9.61,9.59,9.6,670198.0,7.1124,7.1272,7.1124,7.1198,670198.0
2018-09-18 13:50:00,9.6,9.61,9.59,9.61,301001.0,7.1198,7.1272,7.1124,7.1272,301001.0
2018-09-18 14:00:00,9.61,9.61,9.6,9.6,177587.0,7.1272,7.1272,7.1198,7.1198,177587.0
2018-09-18 14:10:00,9.61,9.61,9.59,9.59,609051.0,7.1272,7.1272,7.1124,7.1124,609051.0
2018-09-18 14:20:00,9.6,9.6,9.58,9.6,542844.0,7.1198,7.1198,7.105,7.1198,542844.0
2018-09-18 14:30:00,9.6,9.6,9.58,9.59,317124.0,7.1198,7.1198,7.105,7.1124,317124.0
2018-09-18 14:40:00,9.59,9.6,9.58,9.59,410123.0,7.1124,7.1198,7.105,7.1124,410123.0
2018-09-18 14:50:00,9.58,9.6,9.58,9.6,450546.0,7.105,7.1198,7.105,7.1198,450546.0
2018-09-18 15:00:00,9.6,9.6,9.59,9.59,247524.0,7.1198,7.1198,7.1124,7.1124,247524.0
2018-09-18 15:10:00,9.6,9.6,9.59,9.59,404886.0,7.1198,7.1198,7.1124,7.1124,404886.0
2018-09-18 15:20:00,9.59,9.6,9.59,9.6,243386.0,7.1124,7.1198,7.1124,7.1198,243386.0
2018-09-18 15:30:00,9.59,9.6,9.59,9.59,267303.0,7.1124,7.1198,7.1124,7.1124,267303.0
2018-09-18 15:40:00,9.59,9.6,9.58,9.59,632424.0,7.1124,7.1198,7.105,7.1124,632424.0
2018-09-18 15:50:00,9.59,9.6,9.58,9.59,1606566.0,7.1124,7.1198,7.105,7.1124,1606566.0
2018-09-19 09:30:00,9.61,9.78,9.61,9.77,2396911.0,7.1272,7.2533,7.1272,7.2459,2396911.0
2018-09-19 09:40:00,9.77,9.79,9.75,9.76,1957289.0,7.2459,7.2607,7.2311,7.2385,1957289.0
2018-09-19 09:50:00,9.77,9.78,9.76,9.77,1404838.0,7.2459,7.2533,7.2385,7.2459,1404838.0
2018-09-19 10:00:00,9.78,9.79,9.76,9.76,1390785.0,7.2533,7.2607,7.2385,7.2385,1390785.0
2018-09-19 10:10:00,9.77,9.78,9.75,9.78,921694.0,7.2459,7.2533,7.2311,7.2533,921694.0
2018-09-19 10:20:00,9.78,9.79,9.76,9.79,1467246.0,7.2533,7.2607,7.2385,7.2607,1467246.0
2018-09-19 10:30:00,9.79,9.82,9.78,9.82,1671621.0,7.2607,7.283,7.2533,7.283,1671621.0
2018-09-19 10:40:00,9.82,9.82,9.8,9.82,824558.0,7.283,7.283,7.2682,7.283,824558.0
2018-09-19 10:50:00,9.82,9.83,9.81,9.81,942898.0,7.283,7.2904,7.2756,7.2756,942898.0
2018-09-19 11:00:00,9.82,9.83,9.81,9.83,627712.0,7.283,7.2904,7.2756,7.2904,627712.0
2018-09-19 11:10:00,9.82,9.83,9.79,9.81,1599890.0,7.283,7.2904,7.2607,7.2756,1599890.0
2018-09-19 11:20:00,9.81,9.82,9.8,9.82,902669.0,7.2756,7.283,7.2682,7.283,902669.0
2018-09-19 11:30:00,9.82,9.82,9.81,9.82,335301.0,7.283,7.283,7.2756,7.283,335301.0
2018-09-19 11:40:00,9.82,9.83,9.81,9.83,764705.0,7.283,7.2904,7.2756,7.2904,764705.0
2018-09-19 11:50:00,9.82,9.83,9.81,9.81,389454.0,7.283,7.2904,7.2756,7.2756,389454.0
2018-09-19 12:00:00,9.82,9.83,9.81,9.81,716415.0,7.283,7.2904,7.2756,7.2756,716415.0
2018-09-19 12:10:00,9.82,9.82,9.8,9.81,529557.0,7.283,7.283,7.2682,7.2756,529557.0
2018-09-19 12:20:00,9.81,9.83,9.81,9.82,430498.0,7.2756,7.2904,7.2756,7.283,430498.0
2018-09-19 12:30:00,9.83,9.83,9.82,9.82,231249.0,7.2904,7.2904,7.283,7.283,231249.0
2018-09-19 12:40:00,9.83,9.83,9.81,9.83,652169.0,7.2904,7.2904,7.2756,7.2904,652169.0
2018-09-19 12:50:00,9.83,9.83,9.82,9.83,331413.0,7.2904,7.2904,7.283,7.2904,331413.0
2018-09-19 13:00:00,9.83,9.83,9.82,9.83,540211.0,7.2904,7.2904,7.283,7.2904,540211.0
2018-09-19 13:10:00,9.82,9.83,9.81,9.83,762031.0,7.283,7.2904,7.2756,7.2904,762031.0
2018-09-19 13:20:00,9.82,9.83,9.81,9.82,269197.0,7.283,7.2904,7.2756,7.283,269197.0
2018-09-19 13:30:00,9.82,9.82,9.81,9.82,256856.0,7.283,7.283,7.2756,7.283,256856.0
2018-09-19 13:40:00,9.82,9.82,9.81,9.82,244382.0,7.283,7.283,7.2756,7.283,244382.0
2018-09-19 13:50:00,9.82,9.82,9.81,9.82,209484.0,7.283,7.283,7.2756,7.283,209484.0
2018-09-19 14:00:00,9.82,9.82,9.81,9.81,317451.0,7.283,7.283,7.2756,7.2756,317451.0
2018-09-19 14:10:00,9.81,9.82,9.8,9.8,572203.0,7.2756,7.283,7.2682,7.2682,572203.0
2018-09-19 14:20:00,9.8,9.81,9.79,9.79,368530.0,7.2682,7.2756,7.2607,7.2607,368530.0
2018-09-19 14:30:00,9.79,9.8,9.79,9.8,272611.0,7.2607,7.2682,7.2607,7.2682,272611.0
2018-09-19 14:40:00,9.79,9.8,9.77,9.79,1007082.0,7.2607,7.2682,7.2459,7.2607,1007082.0
2018-09-19 14:50:00,9.79,9.8,9.75,9.78,2546911.0,7.2607,7.2682,7.2311,7.2533,2546911.0
2018-09-19 15:00:00,9.78,9.78,9.77,9.77,301160.0,7.2533,7.2533,7.2459,7.2459,301160.0
2018-09-19 15:10:00,9.77,9.79,9.77,9.77,531809.0,7.2459,7.2607,7.2459,7.2459,531809.0
2018-09-19 15:20:00,9.78,9.78,9.77,9.78,343986.0,7.2533,7.2533,7.2459,7.2533,343986.0
2018-09-19 15:30:00,9.78,9.78,9.77,9.78,500961.0,7.2533,7.2533,7.2459,7.2533,500961.0
2018-09-19 15:40:00,9.77,9.78,9.75,9.77,1908426.0,7.2459,7.2533,7.2311,7.2459,1908426.0
2018-09-19 15:50:00,9.77,9.8,9.76,9.78,2599361.0,7.2459,7.2682,7.2385,7.2533,2599361.0
2018-09-20 09:30:00,9.83,9.93,9.82,9.93,4054028.0,7.2904,7.3646,7.283,7.3646,4054028.0
2018-09-20 09:40:00,9.93,9.93,9.84,9.87,2000978.0,7.3646,7.3646,7.2978,7.3201,2000978.0
2018-09-20 09:50:00,9.86,9.88,9.84,9.84,1074308.0,7.3126,7.3275,7.2978,7.2978,1074308.0
2018-09-20 10:00:00,9.85,9.87,9.82,9.82,1532937.0,7.3052,7.3201,7.283,7.283,1532937.0
2018-09-20 10:10:00,9.83,9.86,9.82,9.86,835125.0,7.2904,7.3126,7.283,7.3126,835125.0
2018-09-20 10:20:00,9.86,9.87,9.81,9.82,969824.0,7.3126,7.3201,7.2756,7.283,969824.0
2018-09-20 10:30:00,9.81,9.82,9.78,9.79,1708787.0,7.2756,7.283,7.2533,7.2607,1708787.0
2018-09-20 10:40:00,9.79,9.8,9.72,9.72,1284451.0,7.2607,7.2682,7.2088,7.2088,1284451.0
2018-09-20 10:50:00,9.72,9.76,9.72,9.75,932079.0,7.2088,7.2385,7.2088,7.2311,932079.0
2018-09-20 11:00:00,9.75,9.77,9.74,9.77,660163.0,7.2311,7.2459,7.2237,7.2459,660163.0
2018-09-20 11:10:00,9.77,9.78,9.76,9.76,706571.0,7.2459,7.2533,7.2385,7.2385,706571.0
2018-09-20 11:20:00,9.77,9.77,9.75,9.76,312426.0,7.2459,7.2459,7.2311,7.2385,312426.0
2018-09-20 11:30:00,9.76,9.77,9.74,9.75,964868.0,7.2385,7.2459,7.2237,7.2311,964868.0
2018-09-20 11:40:00,9.75,9.75,9.72,9.75,786337.0,7.2311,7.2311,7.2088,7.2311,786337.0
2018-09-20 11:50:00,9.75,9.77,9.74,9.76,393733.0,7.2311,7.2459,7.2237,7.2385,393733.0
2018-09-20 12:00:00,9.77,9.78,9.75,9.75,700840.0,7.2459,7.2533,7.2311,7.2311,700840.0
2018-09-20 12:10:00,9.75,9.76,9.74,9.74,294113.0,7.2311,7.2385,7.2237,7.2237,294113.0
2018-09-20 12:20:00,9.74,9.75,9.71,9.73,1006962.0,7.2237,7.2311,7.2014,7.2162,1006962.0
2018-09-20 12:30:00,9.74,9.75,9.72,9.74,911512.0,7.2237,7.2311,7.2088,7.2237,911512.0
2018-09-20 12:40:00,9.73,9.77,9.73,9.77,863226.0,7.2162,7.2459,7.2162,7.2459,863226.0
2018-09-20 12:50:00,9.77,9.79,9.76,9.78,579753.0,7.2459,7.2607,7.2385,7.2533,579753.0
2018-09-20 13:00:00,9.79,9.8,9.76,9.77,633407.0,7.2607,7.2682,7.2385,7.2459,633407.0
2018-09-20 13:10:00,9.77,9.78,9.76,9.77,459945.0,7.2459,7.2533,7.2385,7.2459,459945.0
2018-09-20 13:20:00,9.78,9.78,9.75,9.75,552625.0,7.2533,7.2533,7.2311,7.2311,552625.0
2018-09-20 13:30:00,9.76,9.76,9.74,9.74,373367.0,7.2385,7.2385,7.2237,7.2237,373367.0
2018-09-20 13:40:00,9.74,9.78,9.74,9.77,868372.0,7.2237,7.2533,7.2237,7.2459,868372.0
2018-09-20 13:50:00,9.77,9.77,9.75,9.76,322176.0,7.2459,7.2459,7.2311,7.2385,322176.0
2018-09-20 14:00:00,9.76,9.77,9.75,9.76,384333.0,7.2385,7.2459,7.2311,7.2385,384333.0
2018-09-20 14:10:00,9.77,9.78,9.76,9.78,515977.0,7.2459,7.2533,7.2385,7.2533,515977.0
2018-09-20 14:20:00,9.78,9.78,9.77,9.78,272621.0,7.2533,7.2533,7.2459,7.2533,272621.0
2018-09-20 14:30:00,9.77,9.78,9.77,9.78,449157.0,7.2459,7.2533,7.2459,7.2533,449157.0
2018-09-20 14:40:00,9.78,9.8,9.77,9.8,861139.0,7.2533,7.2682,7.2459,7.2682,861139.0
2018-09-20 14:50:00,9.79,9.82,9.79,9.81,1086172.0,7.2607,7.283,7.2607,7.2756,1086172.0
2018-09-20 15:00:00,9.82,9.84,9.81,9.82,1964113.0,7.283,7.2978,7.2756,7.283,1964113.0
2018-09-20 15:10:00,9.82,9.84,9.81,9.84,946866.0,7.283,7.2978,7.2756,7.2978,946866.0
2018-09-20 15:20:00,9.84,9.84,9.83,9.84,576708.0,7.2978,7.2978,7.2904,7.2978,576708.0
2018-09-20 15:30:00,9.84,9.84,9.82,9.83,1031087.0,7.2978,7.2978,7.283,7.2904,1031087.0
2018-09-20 15:40:00,9.83,9.83,9.8,9.82,1519476.0,7.2904,7.2904,7.2682,7.283,1519476.0
2018-09-20 15:50:00,9.82,9.82,9.81,9.82,2640883.0,7.283,7.283,7.2756,7.283,2640883.0
2018-09-21 09:30:00,9.84,9.87,9.8,9.85,5499622.0,7.2978,7.3201,7.2682,7.3052,5499622.0
2018-09-21 09:40:00,9.85,9.92,9.85,9.91,1484513.0,7.3052,7.3571,7.3052,7.3497,1484513.0
2018-09-21 09:50:00,9.9,9.93,9.89,9.92,1499957.0,7.3423,7.3646,7.3349,7.3571,1499957.0
2018-09-21 10:00:00,9.92,9.94,9.91,9.93,1160733.0,7.3571,7.372,7.3497,7.3646,1160733.0
2018-09-21 10:10:00,9.93,9.93,9.86,9.88,1343025.0,7.3646,7.3646,7.3126,7.3275,1343025.0
2018-09-21 10:20:00,9.88,9.88,9.84,9.84,1326203.0,7.3275,7.3275,7.2978,7.2978,1326203.0
2018-09-21 10:30:00,9.85,9.85,9.82,9.84,1973122.0,7.3052,7.3052,7.283,7.2978,1973122.0
2018-09-21 10:40:00,9.84,9.89,9.83,9.87,1913738.0,7.2978,7.3349,7.2904,7.3201,1913738.0
2018-09-21 10:50:00,9.87,9.87,9.86,9.87,540766.0,7.3201,7.3201,7.3126,7.3201,540766.0
2018-09-21 11:00:00,9.87,9.88,9.86,9.88,805545.0,7.3201,7.3275,7.3126,7.3275,805545.0
2018-09-21 11:10:00,9.88,9.88,9.87,9.88,334694.0,7.3275,7.3275,7.3201,7.3275,334694.0
2018-09-21 11:20:00,9.87,9.88,9.85,9.87,454546.0,7.3201,7.3275,7.3052,7.3201,454546.0
2018-09-21 11:30:00,9.87,9.87,9.85,9.87,468929.0,7.3201,7.3201,7.3052,7.3201,468929.0
2018-09-21 11:40:00,9.87,9.88,9.86,9.87,575351.0,7.3201,7.3275,7.3126,7.3201,575351.0
2018-09-21 11:50:00,9.87,9.87,9.86,9.87,186935.0,7.3201,7.3201,7.3126,7.3201,186935.0
2018-09-21 12:00:00,9.86,9.87,9.86,9.87,175249.0,7.3126,7.3201,7.3126,7.3201,175249.0
2018-09-21 12:10:00,9.86,9.87,9.84,9.85,527786.0,7.3126,7.3201,7.2978,7.3052,527786.0
2018-09-21 12:20:00,9.85,9.85,9.83,9.84,433470.0,7.3052,7.3052,7.2904,7.2978,433470.0
2018-09-21 12:30:00,9.85,9.85,9.83,9.83,240302.0,7.3052,7.3052,7.2904,7.2904,240302.0
2018-09-21 12:40:00,9.84,9.84,9.82,9.82,274743.0,7.2978,7.2978,7.283,7.283,274743.0
2018-09-21 12:50:00,9.83,9.84,9.81,9.84,787781.0,7.2904,7.2978,7.2756,7.2978,787781.0
2018-09-21 13:00:00,9.83,9.84,9.82,9.84,363095.0,7.2904,7.2978,7.283,7.2978,363095.0
2018-09-21 13:10:00,9.84,9.84,9.83,9.84,138150.0,7.2978,7.2978,7.2904,7.2978,138150.0
2018-09-21 13:20:00,9.83,9.85,9.83,9.84,477686.0,7.2904,7.3052,7.2904,7.2978,477686.0
2018-09-21 13:30:00,9.84,9.84,9.82,9.83,394337.0,7.2978,7.2978,7.283,7.2904,394337.0
2018-09-21 13:40:00,9.83,9.83,9.8,9.8,550790.0,7.2904,7.2904,7.2682,7.2682,550790.0
2018-09-21 13:50:00,9.8,9.81,9.79,9.81,511124.0,7.2682,7.2756,7.2607,7.2756,511124.0
2018-09-21 14:00:00,9.8,9.82,9.8,9.81,837058.0,7.2682,7.283,7.2682,7.2756,837058.0
2018-09-21 14:10:00,9.81,9.82,9.8,9.8,419811.0,7.2756,7.283,7.2682,7.2682,419811.0
2018-09-21 14:20:00,9.8,9.81,9.8,9.8,210191.0,7.2682,7.2756,7.2682,7.2682,210191.0
2018-09-21 14:30:00,9.8,9.83,9.8,9.83,843447.0,7.2682,7.2904,7.2682,7.2904,843447.0
2018-09-21 14:40:00,9.83,9.83,9.81,9.82,548631.0,7.2904,7.2904,7.2756,7.283,548631.0
2018-09-21 14:50:00,9.82,9.82,9.8,9.8,385311.0,7.283,7.283,7.2682,7.2682,385311.0
2018-09-21 15:00:00,9.8,9.81,9.8,9.8,708454.0,7.2682,7.2756,7.2682,7.2682,708454.0
2018-09-21 15:10:00,9.8,9.81,9.79,9.79,843263.0,7.2682,7.2756,7.2607,7.2607,843263.0
2018-09-21 15:20:00,9.79,9.8,9.79,9.79,405968.0,7.2607,7.2682,7.2607,7.2607,405968.0
2018-09-21 15:30:00,9.79,9.81,9.78,9.8,1979768.0,7.2607,7.2756,7.2533,7.2682,1979768.0
2018-09-21 15:40:00,9.8,9.82,9.79,9.8,1847530.0,7.2682,7.283,7.2607,7.2682,1847530.0
2018-09-21 15:50:00,9.8,9.83,9.8,9.82,4933365.0,7.2682,7.2904,7.2682,7.283,4933365.0
2018-09-24 09:30:00,9.78,9.85,9.69,9.74,2573694.0,7.2533,7.3052,7.1866,7.2237,2573694.0
2018-09-24 09:40:00,9.73,9.74,9.68,9.68,1587458.0,7.2162,7.2237,7.1792,7.1792,1587458.0
2018-09-24 09:50:00,9.69,9.7,9.64,9.7,1606927.0,7.1866,7.194,7.1495,7.194,1606927.0
2018-09-24 10:00:00,9.7,9.7,9.63,9.64,1254531.0,7.194,7.194,7.1421,7.1495,1254531.0
2018-09-24 10:10:00,9.64,9.65,9.62,9.63,928349.0,7.1495,7.1569,7.1347,7.1421,928349.0
2018-09-24 10:20:00,9.63,9.64,9.6,9.61,1143642.0,7.1421,7.1495,7.1198,7.1272,1143642.0
2018-09-24 10:30:00,9.62,9.64,9.6,9.61,1182381.0,7.1347,7.1495,7.1198,7.1272,1182381.0
2018-09-24 10:40:00,9.61,9.61,9.58,9.59,884135.0,7.1272,7.1272,7.105,7.1124,884135.0
2018-09-24 10:50:00,9.59,9.61,9.58,9.61,1080649.0,7.1124,7.1272,7.105,7.1272,1080649.0
2018-09-24 11:00:00,9.61,9.63,9.59,9.61,986723.0,7.1272,7.1421,7.1124,7.1272,986723.0
2018-09-24 11:10:00,9.62,9.63,9.6,9.61,750318.0,7.1347,7.1421,7.1198,7.1272,750318.0
2018-09-24 11:20:00,9.61,9.61,9.58,9.58,674812.0,7.1272,7.1272,7.105,7.105,674812.0
2018-09-24 11:30:00,9.58,9.59,9.55,9.55,824715.0,7.105,7.1124,7.0827,7.0827,824715.0
2018-09-24 11:40:00,9.55,9.56,9.55,9.56,492698.0,7.0827,7.0902,7.0827,7.0902,492698.0
2018-09-24 11:50:00,9.55,9.57,9.53,9.54,978939.0,7.0827,7.0976,7.0679,7.0753,978939.0
2018-09-24 12:00:00,9.54,9.55,9.53,9.54,548745.0,7.0753,7.0827,7.0679,7.0753,548745.0
2018-09-24 12:10:00,9.54,9.55,9.52,9.54,680805.0,7.0753,7.0827,7.0605,7.0753,680805.0
2018-09-24 12:20:00,9.54,9.55,9.53,9.54,385129.0,7.0753,7.0827,7.0679,7.0753,385129.0
2018-09-24 12:30:00,9.54,9.55,9.54,9.54,431631.0,7.0753,7.0827,7.0753,7.0753,431631.0
2018-09-24 12:40:00,9.55,9.55,9.53,9.55,580695.0,7.0827,7.0827,7.0679,7.0827,580695.0
2018-09-24 12:50:00,9.54,9.55,9.54,9.54,285738.0,7.0753,7.0827,7.0753,7.0753,285738.0
2018-09-24 13:00:00,9.54,9.55,9.53,9.54,265031.0,7.0753,7.0827,7.0679,7.0753,265031.0
2018-09-24 13:10:00,9.54,9.55,9.53,9.54,566759.0,7.0753,7.0827,7.0679,7.0753,566759.0
2018-09-24 13:20:00,9.54,9.55,9.53,9.54,468213.0,7.0753,7.0827,7.0679,7.0753,468213.0
2018-09-24 13:30:00,9.55,9.56,9.54,9.56,724624.0,7.0827,7.0902,7.0753,7.0902,724624.0
2018-09-24 13:40:00,9.56,9.57,9.55,9.57,300459.0,7.0902,7.0976,7.0827,7.0976,300459.0
2018-09-24 13:50:00,9.57,9.58,9.56,9.58,331165.0,7.0976,7.105,7.0902,7.105,331165.0
2018-09-24 14:00:00,9.58,9.58,9.56,9.58,852186.0,7.105,7.105,7.0902,7.105,852186.0
2018-09-24 14:10:00,9.58,9.6,9.57,9.58,880748.0,7.105,7.1198,7.0976,7.105,880748.0
2018-09-24 14:20:00,9.58,9.58,9.56,9.57,547172.0,7.105,7.105,7.0902,7.0976,547172.0
2018-09-24 14:30:00,9.56,9.58,9.56,9.58,406375.0,7.0902,7.105,7.0902,7.105,406375.0
2018-09-24 14:40:00,9.58,9.58,9.57,9.58,321965.0,7.105,7.105,7.0976,7.105,321965.0
2018-09-24 14:50:00,9.58,9.58,9.57,9.58,209485.0,7.105,7.105,7.0976,7.105,209485.0
2018-09-24 15:00:00,9.58,9.6,9.57,9.6,604159.0,7.105,7.1198,7.0976,7.1198,604159.0
2018-09-24 15:10:00,9.6,9.63,9.59,9.59,1277901.0,7.1198,7.1421,7.1124,7.1124,1277901.0
2018-09-24 15:20:00,9.6,9.61,9.59,9.61,830059.0,7.1198,7.1272,7.1124,7.1272,830059.0
2018-09-24 15:30:00,9.61,9.61,9.59,9.6,1024191.0,7.1272,7.1272,7.1124,7.1198,1024191.0
2018-09-24 15:40:00,9.59,9.62,9.57,9.6,4015234.0,7.1124,7.1347,7.0976,7.1198,4015234.0
2018-09-24 15:50:00,9.61,9.61,9.57,9.59,2953398.0,7.1272,7.1272,7.0976,7.1124,2953398.0
2018-09-25 09:30:00,9.53,9.56,9.42,9.43,2628790.0,7.0679,7.0902,6.9863,6.9937,2628790.0
2018-09-25 09:40:00,9.43,9.49,9.43,9.45,1535048.0,6.9937,7.0382,6.9937,7.0086,1535048.0
2018-09-25 09:50:00,9.46,9.46,9.43,9.45,2001711.0,7.016,7.016,6.9937,7.0086,2001711.0
2018-09-25 10:00:00,9.45,9.5,9.44,9.5,1057156.0,7.0086,7.0457,7.0012,7.0457,1057156.0
2018-09-25 10:10:00,9.5,9.55,9.5,9.53,903055.0,7.0457,7.0827,7.0457,7.0679,903055.0
2018-09-25 10:20:00,9.54,9.55,9.52,9.54,827064.0,7.0753,7.0827,7.0605,7.0753,827064.0
2018-09-25 10:30:00,9.54,9.54,9.5,9.5,643936.0,7.0753,7.0753,7.0457,7.0457,643936.0
2018-09-25 10:40:00,9.51,9.54,9.5,9.54,530291.0,7.0531,7.0753,7.0457,7.0753,530291.0
2018-09-25 10:50:00,9.54,9.54,9.53,9.54,432903.0,7.0753,7.0753,7.0679,7.0753,432903.0
2018-09-25 11:00:00,9.53,9.54,9.51,9.53,498090.0,7.0679,7.0753,7.0531,7.0679,498090.0
2018-09-25 11:10:00,9.53,9.53,9.48,9.49,858905.0,7.0679,7.0679,7.0308,7.0382,858905.0
2018-09-25 11:20:00,9.49,9.51,9.48,9.51,593326.0,7.0382,7.0531,7.0308,7.0531,593326.0
2018-09-25 11:30:00,9.51,9.52,9.5,9.51,372322.0,7.0531,7.0605,7.0457,7.0531,372322.0
2018-09-25 11:40:00,9.51,9.52,9.49,9.51,681927.0,7.0531,7.0605,7.0382,7.0531,681927.0
2018-09-25 11:50:00,9.52,9.52,9.48,9.49,574564.0,7.0605,7.0605,7.0308,7.0382,574564.0
2018-09-25 12:00:00,9.49,9.49,9.48,9.48,356541.0,7.0382,7.0382,7.0308,7.0308,356541.0
2018-09-25 12:10:00,9.49,9.49,9.47,9.48,925309.0,7.0382,7.0382,7.0234,7.0308,925309.0
2018-09-25 12:20:00,9.47,9.48,9.46,9.46,260679.0,7.0234,7.0308,7.016,7.016,260679.0
2018-09-25 12:30:00,9.46,9.47,9.46,9.46,330416.0,7.016,7.0234,7.016,7.016,330416.0
2018-09-25 12:40:00,9.46,9.47,9.45,9.46,400080.0,7.016,7.0234,7.0086,7.016,400080.0
2018-09-25 12:50:00,9.46,9.47,9.45,9.46,291456.0,7.016,7.0234,7.0086,7.016,291456.0
2018-09-25 13:00:00,9.46,9.47,9.45,9.46,357651.0,7.016,7.0234,7.0086,7.016,357651.0
2018-09-25 13:10:00,9.45,9.46,9.45,9.46,184521.0,7.0086,7.016,7.0086,7.016,184521.0
2018-09-25 13:20:00,9.46,9.46,9.44,9.44,702138.0,7.016,7.016,7.0012,7.0012,702138.0
2018-09-25 13:30:00,9.45,9.45,9.43,9.43,460509.0,7.0086,7.0086,6.9937,6.9937,460509.0
2018-09-25 13:40:00,9.43,9.44,9.42,9.42,465528.0,6.9937,7.0012,6.9863,6.9863,465528.0
2018-09-25 13:50:00,9.43,9.45,9.4,9.45,2196144.0,6.9937,7.0086,6.9715,7.0086,2196144.0
2018-09-25 14:00:00,9.45,9.46,9.44,9.44,676637.0,7.0086,7.016,7.0012,7.0012,676637.0
2018-09-25 14:10:00,9.45,9.45,9.44,9.45,356904.0,7.0086,7.0086,7.0012,7.0086,356904.0
2018-09-25 14:20:00,9.45,9.46,9.43,9.43,841208.0,7.0086,7.016,6.9937,6.9937,841208.0
2018-09-25 14:30:00,9.43,9.44,9.43,9.44,399071.0,6.9937,7.0012,6.9937,7.0012,399071.0
2018-09-25 14:40:00,9.43,9.44,9.41,9.42,1081633.0,6.9937,7.0012,6.9789,6.9863,1081633.0
2018-09-25 14:50:00,9.42,9.42,9.4,9.42,911219.0,6.9863,6.9863,6.9715,6.9863,911219.0
2018-09-25 15:00:00,9.42,9.43,9.41,9.42,709124.0,6.9863,6.9937,6.9789,6.9863,709124.0
2018-09-25 15:10:00,9.42,9.43,9.41,9.43,473850.0,6.9863,6.9937,6.9789,6.9937,473850.0
2018-09-25 15:20:00,9.43,9.44,9.42,9.44,658072.0,6.9937,7.0012,6.9863,7.0012,658072.0
2018-09-25 15:30:00,9.44,9.44,9.43,9.44,434882.0,7.0012,7.0012,6.9937,7.0012,434882.0
2018-09-25 15:40:00,9.44,9.44,9.4,9.41,2544822.0,7.0012,7.0012,6.9715,6.9789,2544822.0
2018-09-25 15:50:00,9.4,9.41,9.37,9.39,6063942.0,6.9715,6.9789,6.9492,6.9641,6063942.0
2018-09-26 09:30:00,9.38,9.41,9.28,9.4,4556215.0,6.9567,6.9789,6.8825,6.9715,4556215.0
2018-09-26 09:40:00,9.4,9.41,9.34,9.34,2030396.0,6.9715,6.9789,6.927,6.927,2030396.0
2018-09-26 09:50:00,9.35,9.37,9.34,9.37,1556995.0,6.9344,6.9492,6.927,6.9492,1556995.0
2018-09-26 10:00:00,9.36,9.37,9.31,9.32,1053372.0,6.9418,6.9492,6.9047,6.9122,1053372.0
2018-09-26 10:10:00,9.32,9.33,9.29,9.33,2149954.0,6.9122,6.9196,6.8899,6.9196,2149954.0
2018-09-26 10:20:00,9.33,9.33,9.31,9.31,547453.0,6.9196,6.9196,6.9047,6.9047,547453.0
2018-09-26 10:30:00,9.32,9.32,9.27,9.3,1571642.0,6.9122,6.9122,6.8751,6.8973,1571642.0
2018-09-26 10:40:00,9.3,9.3,9.28,9.29,586622.0,6.8973,6.8973,6.8825,6.8899,586622.0
2018-09-26 10:50:00,9.29,9.31,9.28,9.3,924374.0,6.8899,6.9047,6.8825,6.8973,924374.0
2018-09-26 11:00:00,9.29,9.32,9.29,9.32,504975.0,6.8899,6.9122,6.8899,6.9122,504975.0
2018-09-26 11:10:00,9.32,9.32,9.31,9.31,439193.0,6.9122,6.9122,6.9047,6.9047,439193.0
2018-09-26 11:20:00,9.32,9.33,9.31,9.33,665286.0,6.9122,6.9196,6.9047,6.9196,665286.0
2018-09-26 11:30:00,9.33,9.34,9.31,9.31,1041187.0,6.9196,6.927,6.9047,6.9047,1041187.0
2018-09-26 11:40:00,9.32,9.32,9.27,9.29,1865262.0,6.9122,6.9122,6.8751,6.8899,1865262.0
2018-09-26 11:50:00,9.29,9.32,9.29,9.32,550056.0,6.8899,6.9122,6.8899,6.9122,550056.0
2018-09-26 12:00:00,9.32,9.32,9.29,9.29,423436.0,6.9122,6.9122,6.8899,6.8899,423436.0
2018-09-26 12:10:00,9.29,9.3,9.29,9.29,465948.0,6.8899,6.8973,6.8899,6.8899,465948.0
2018-09-26 12:20:00,9.29,9.32,9.29,9.3,1137432.0,6.8899,6.9122,6.8899,6.8973,1137432.0
2018-09-26 12:30:00,9.3,9.32,9.3,9.32,388575.0,6.8973,6.9122,6.8973,6.9122,388575.0
2018-09-26 12:40:00,9.32,9.33,9.31,9.33,515826.0,6.9122,6.9196,6.9047,6.9196,515826.0
2018-09-26 12:50:00,9.33,9.33,9.32,9.33,396071.0,6.9196,6.9196,6.9122,6.9196,396071.0
2018-09-26 13:00:00,9.33,9.33,9.32,9.33,374124.0,6.9196,6.9196,6.9122,6.9196,374124.0
2018-09-26 13:10:00,9.32,9.33,9.32,9.33,287464.0,6.9122,6.9196,6.9122,6.9196,287464.0
2018-09-26 13:20:00,9.33,9.34,9.32,9.34,771985.0,6.9196,6.927,6.9122,6.927,771985.0
2018-09-26 13:30:00,9.34,9.35,9.33,9.35,668928.0,6.927,6.9344,6.9196,6.9344,668928.0
2018-09-26 13:40:00,9.35,9.38,9.34,9.38,921805.0,6.9344,6.9567,6.927,6.9567,921805.0
2018-09-26 13:50:00,9.38,9.39,9.33,9.34,1653749.0,6.9567,6.9641,6.9196,6.927,1653749.0
2018-09-26 14:00:00,9.34,9.36,9.32,9.33,744427.0,6.927,6.9418,6.9122,6.9196,744427.0
2018-09-26 14:10:00,9.33,9.35,9.32,9.35,673548.0,6.9196,6.9344,6.9122,6.9344,673548.0
2018-09-26 14:20:00,9.35,9.35,9.33,9.33,580605.0,6.9344,6.9344,6.9196,6.9196,580605.0
2018-09-26 14:30:00,9.33,9.37,9.33,9.37,901538.0,6.9196,6.9492,6.9196,6.9492,901538.0
2018-09-26 14:40:00,9.37,9.38,9.34,9.34,3250264.0,6.9492,6.9567,6.927,6.927,3250264.0
2018-09-26 14:50:00,9.34,9.35,9.32,9.32,478288.0,6.927,6.9344,6.9122,6.9122,478288.0
2018-09-26 15:00:00,9.32,9.33,9.31,9.33,739740.0,6.9122,6.9196,6.9047,6.9196,739740.0
2018-09-26 15:10:00,9.33,9.33,9.31,9.31,423756.0,6.9196,6.9196,6.9047,6.9047,423756.0
2018-09-26 15:20:00,9.31,9.32,9.31,9.32,410838.0,6.9047,6.9122,6.9047,6.9122,410838.0
2018-09-26 15:30:00,9.32,9.32,9.3,9.3,662459.0,6.9122,6.9122,6.8973,6.8973,662459.0
2018-09-26 15:40:00,9.3,9.31,9.28,9.28,2575751.0,6.8973,6.9047,6.8825,6.8825,2575751.0
2018-09-26 15:50:00,9.28,9.32,9.27,9.28,8342490.0,6.8825,6.9122,6.8751,6.8825,8342490.0
2018-09-27 09:30:00,9.3,9.3,9.21,9.24,2254325.0,6.8973,6.8973,6.8306,6.8528,2254325.0
2018-09-27 09:40:00,9.23,9.24,9.2,9.24,1569806.0,6.8454,6.8528,6.8232,6.8528,1569806.0
2018-09-27 09:50:00,9.24,9.28,9.23,9.25,1218782.0,6.8528,6.8825,6.8454,6.8602,1218782.0
2018-09-27 10:00:00,9.25,9.31,9.24,9.28,1278964.0,6.8602,6.9047,6.8528,6.8825,1278964.0
2018-09-27 10:10:00,9.29,9.3,9.28,9.29,560485.0,6.8899,6.8973,6.8825,6.8899,560485.0
2018-09-27 10:20:00,9.29,9.31,9.28,9.3,998114.0,6.8899,6.9047,6.8825,6.8973,998114.0
2018-09-27 10:30:00,9.31,9.33,9.3,9.32,1020629.0,6.9047,6.9196,6.8973,6.9122,1020629.0
2018-09-27 10:40:00,9.32,9.33,9.31,9.32,427738.0,6.9122,6.9196,6.9047,6.9122,427738.0
2018-09-27 10:50:00,9.31,9.32,9.28,9.29,418987.0,6.9047,6.9122,6.8825,6.8899,418987.0
2018-09-27 11:00:00,9.29,9.3,9.28,9.29,489404.0,6.8899,6.8973,6.8825,6.8899,489404.0
2018-09-27 11:10:00,9.28,9.29,9.26,9.27,703556.0,6.8825,6.8899,6.8677,6.8751,703556.0
2018-09-27 11:20:00,9.27,9.29,9.27,9.28,576025.0,6.8751,6.8899,6.8751,6.8825,576025.0
2018-09-27 11:30:00,9.28,9.29,9.27,9.28,440650.0,6.8825,6.8899,6.8751,6.8825,440650.0
2018-09-27 11:40:00,9.29,9.29,9.26,9.26,484021.0,6.8899,6.8899,6.8677,6.8677,484021.0
2018-09-27 11:50:00,9.27,9.27,9.25,9.27,540841.0,6.8751,6.8751,6.8602,6.8751,540841.0
2018-09-27 12:00:00,9.27,9.27,9.25,9.26,324654.0,6.8751,6.8751,6.8602,6.8677,324654.0
2018-09-27 12:10:00,9.26,9.28,9.25,9.28,586707.0,6.8677,6.8825,6.8602,6.8825,586707.0
2018-09-27 12:20:00,9.28,9.28,9.26,9.27,520537.0,6.8825,6.8825,6.8677,6.8751,520537.0
2018-09-27 12:30:00,9.27,9.27,9.25,9.26,455919.0,6.8751,6.8751,6.8602,6.8677,455919.0
2018-09-27 12:40:00,9.26,9.26,9.25,9.26,287225.0,6.8677,6.8677,6.8602,6.8677,287225.0
2018-09-27 12:50:00,9.26,9.29,9.25,9.28,722530.0,6.8677,6.8899,6.8602,6.8825,722530.0
2018-09-27 13:00:00,9.28,9.28,9.26,9.28,518921.0,6.8825,6.8825,6.8677,6.8825,518921.0
2018-09-27 13:10:00,9.28,9.28,9.26,9.27,285203.0,6.8825,6.8825,6.8677,6.8751,285203.0
2018-09-27 13:20:00,9.27,9.27,9.25,9.27,618382.0,6.8751,6.8751,6.8602,6.8751,618382.0
2018-09-27 13:30:00,9.27,9.27,9.26,9.27,161118.0,6.8751,6.8751,6.8677,6.8751,161118.0
2018-09-27 13:40:00,9.27,9.27,9.26,9.26,144523.0,6.8751,6.8751,6.8677,6.8677,144523.0
2018-09-27 13:50:00,9.26,9.27,9.24,9.25,2967872.0,6.8677,6.8751,6.8528,6.8602,2967872.0
2018-09-27 14:00:00,9.25,9.25,9.22,9.23,664438.0,6.8602,6.8602,6.838,6.8454,664438.0
2018-09-27 14:10:00,9.22,9.25,9.21,9.25,1982752.0,6.838,6.8602,6.8306,6.8602,1982752.0
2018-09-27 14:20:00,9.25,9.27,9.24,9.25,1056637.0,6.8602,6.8751,6.8528,6.8602,1056637.0
2018-09-27 14:30:00,9.24,9.25,9.23,9.24,853943.0,6.8528,6.8602,6.8454,6.8528,853943.0
2018-09-27 14:40:00,9.25,9.25,9.22,9.23,449929.0,6.8602,6.8602,6.838,6.8454,449929.0
2018-09-27 14:50:00,9.22,9.23,9.22,9.22,338126.0,6.838,6.8454,6.838,6.838,338126.0
2018-09-27 15:00:00,9.23,9.24,9.22,9.22,553579.0,6.8454,6.8528,6.838,6.838,553579.0
2018-09-27 15:10:00,9.22,9.24,9.22,9.24,369368.0,6.838,6.8528,6.838,6.8528,369368.0
2018-09-27 15:20:00,9.24,9.24,9.22,9.22,1011080.0,6.8528,6.8528,6.838,6.838,1011080.0
2018-09-27 15:30:00,9.23,9.24,9.22,9.23,844969.0,6.8454,6.8528,6.838,6.8454,844969.0
2018-09-27 15:40:00,9.23,9.24,9.22,9.22,822114.0,6.8454,6.8528,6.838,6.838,822114.0
2018-09-27 15:50:00,9.22,9.23,9.22,9.22,2587708.0,6.838,6.8454,6.838,6.838,2587708.0
2018-09-28 09:30:00,9.22,9.22,9.09,9.13,3738993.0,6.838,6.838,6.7416,6.7712,3738993.0
2018-09-28 09:40:00,9.13,9.21,9.12,9.15,1986504.0,6.7712,6.8306,6.7638,6.7861,1986504.0
2018-09-28 09:50:00,9.16,9.23,9.15,9.22,696467.0,6.7935,6.8454,6.7861,6.838,696467.0
2018-09-28 10:00:00,9.22,9.23,9.2,9.21,910073.0,6.838,6.8454,6.8232,6.8306,910073.0
2018-09-28 10:10:00,9.21,9.22,9.2,9.21,550654.0,6.8306,6.838,6.8232,6.8306,550654.0
2018-09-28 10:20:00,9.2,9.22,9.19,9.21,857229.0,6.8232,6.838,6.8157,6.8306,857229.0
2018-09-28 10:30:00,9.21,9.22,9.19,9.21,689950.0,6.8306,6.838,6.8157,6.8306,689950.0
2018-09-28 10:40:00,9.2,9.22,9.2,9.22,370300.0,6.8232,6.838,6.8232,6.838,370300.0
2018-09-28 10:50:00,9.21,9.23,9.2,9.23,498342.0,6.8306,6.8454,6.8232,6.8454,498342.0
2018-09-28 11:00:00,9.23,9.23,9.2,9.2,348893.0,6.8454,6.8454,6.8232,6.8232,348893.0
2018-09-28 11:10:00,9.21,9.22,9.2,9.21,259209.0,6.8306,6.838,6.8232,6.8306,259209.0
2018-09-28 11:20:00,9.21,9.22,9.2,9.21,356855.0,6.8306,6.838,6.8232,6.8306,356855.0
2018-09-28 11:30:00,9.21,9.22,9.2,9.22,318040.0,6.8306,6.838,6.8232,6.838,318040.0
2018-09-28 11:40:00,9.22,9.22,9.2,9.2,370166.0,6.838,6.838,6.8232,6.8232,370166.0
2018-09-28 11:50:00,9.21,9.21,9.19,9.2,306216.0,6.8306,6.8306,6.8157,6.8232,306216.0
2018-09-28 12:00:00,9.2,9.2,9.19,9.2,164524.0,6.8232,6.8232,6.8157,6.8232,164524.0
2018-09-28 12:10:00,9.2,9.21,9.19,9.19,300806.0,6.8232,6.8306,6.8157,6.8157,300806.0
2018-09-28 12:20:00,9.19,9.2,9.19,9.19,153300.0,6.8157,6.8232,6.8157,6.8157,153300.0
2018-09-28 12:30:00,9.19,9.2,9.18,9.18,274669.0,6.8157,6.8232,6.8083,6.8083,274669.0
2018-09-28 12:40:00,9.18,9.19,9.16,9.17,458708.0,6.8083,6.8157,6.7935,6.8009,458708.0
2018-09-28 12:50:00,9.17,9.2,9.16,9.19,930916.0,6.8009,6.8232,6.7935,6.8157,930916.0
2018-09-28 13:00:00,9.2,9.2,9.18,9.19,326342.0,6.8232,6.8232,6.8083,6.8157,326342.0
2018-09-28 13:10:00,9.2,9.2,9.19,9.2,169822.0,6.8232,6.8232,6.8157,6.8232,169822.0
2018-09-28 13:20:00,9.2,9.22,9.19,9.22,437918.0,6.8232,6.838,6.8157,6.838,437918.0
2018-09-28 13:30:00,9.21,9.22,9.21,9.22,212912.0,6.8306,6.838,6.8306,6.838,212912.0
2018-09-28 13:40:00,9.21,9.22,9.21,9.22,349022.0,6.8306,6.838,6.8306,6.838,349022.0
2018-09-28 13:50:00,9.21,9.22,9.2,9.22,711280.0,6.8306,6.838,6.8232,6.838,711280.0
2018-09-28 14:00:00,9.21,9.22,9.21,9.21,244564.0,6.8306,6.838,6.8306,6.8306,244564.0
2018-09-28 14:10:00,9.21,9.27,9.21,9.27,1162188.0,6.8306,6.8751,6.8306,6.8751,1162188.0
2018-09-28 14:20:00,9.27,9.28,9.25,9.26,1629667.0,6.8751,6.8825,6.8602,6.8677,1629667.0
2018-09-28 14:30:00,9.26,9.26,9.25,9.26,326698.0,6.8677,6.8677,6.8602,6.8677,326698.0
2018-09-28 14:40:00,9.26,9.26,9.25,9.26,378644.0,6.8677,6.8677,6.8602,6.8677,378644.0
2018-09-28 14:50:00,9.26,9.27,9.25,9.27,484116.0,6.8677,6.8751,6.8602,6.8751,484116.0
2018-09-28 15:00:00,9.26,9.27,9.26,9.27,569066.0,6.8677,6.8751,6.8677,6.8751,569066.0
2018-09-28 15:10:00,9.27,9.27,9.25,9.25,688587.0,6.8751,6.8751,6.8602,6.8602,688587.0
2018-09-28 15:20:00,9.25,9.27,9.24,9.27,729091.0,6.8602,6.8751,6.8528,6.8751,729091.0
2018-09-28 15:30:00,9.27,9.27,9.24,9.24,660983.0,6.8751,6.8751,6.8528,6.8528,660983.0
2018-09-28 15:40:00,9.25,9.25,9.23,9.25,1276718.0,6.8602,6.8602,6.8454,6.8602,1276718.0
2018-09-28 15:50:00,9.24,9.25,9.24,9.25,1705798.0,6.8528,6.8602,6.8528,6.8602,1705798.0
2018-10-01 09:30:00,9.43,9.43,9.35,9.36,3122009.0,6.9937,6.9937,6.9344,6.9418,3122009.0
2018-10-01 09:40:00,9.37,9.41,9.34,9.39,2093436.0,6.9492,6.9789,6.927,6.9641,2093436.0
2018-10-01 09:50:00,9.4,9.42,9.39,9.41,939241.0,6.9715,6.9863,6.9641,6.9789,939241.0
2018-10-01 10:00:00,9.42,9.42,9.4,9.4,1011457.0,6.9863,6.9863,6.9715,6.9715,1011457.0
2018-10-01 10:10:00,9.41,9.41,9.38,9.4,878479.0,6.9789,6.9789,6.9567,6.9715,878479.0
2018-10-01 10:20:00,9.4,9.41,9.4,9.41,797281.0,6.9715,6.9789,6.9715,6.9789,797281.0
2018-10-01 10:30:00,9.41,9.41,9.38,9.4,1159771.0,6.9789,6.9789,6.9567,6.9715,1159771.0
2018-10-01 10:40:00,9.39,9.42,9.39,9.42,686990.0,6.9641,6.9863,6.9641,6.9863,686990.0
2018-10-01 10:50:00,9.42,9.42,9.4,9.42,629907.0,6.9863,6.9863,6.9715,6.9863,629907.0
2018-10-01 11:00:00,9.42,9.43,9.41,9.43,1197865.0,6.9863,6.9937,6.9789,6.9937,1197865.0
2018-10-01 11:10:00,9.42,9.44,9.41,9.42,768618.0,6.9863,7.0012,6.9789,6.9863,768618.0
2018-10-01 11:20:00,9.42,9.42,9.39,9.4,663882.0,6.9863,6.9863,6.9641,6.9715,663882.0
2018-10-01 11:30:00,9.39,9.41,9.38,9.41,1391815.0,6.9641,6.9789,6.9567,6.9789,1391815.0
2018-10-01 11:40:00,9.41,9.43,9.4,9.42,1106788.0,6.9789,6.9937,6.9715,6.9863,1106788.0
2018-10-01 11:50:00,9.42,9.43,9.41,9.42,659916.0,6.9863,6.9937,6.9789,6.9863,659916.0
2018-10-01 12:00:00,9.42,9.42,9.4,9.41,414136.0,6.9863,6.9863,6.9715,6.9789,414136.0
2018-10-01 12:10:00,9.41,9.41,9.38,9.39,1414288.0,6.9789,6.9789,6.9567,6.9641,1414288.0
2018-10-01 12:20:00,9.39,9.4,9.37,9.39,1090620.0,6.9641,6.9715,6.9492,6.9641,1090620.0
2018-10-01 12:30:00,9.39,9.41,9.38,9.39,975415.0,6.9641,6.9789,6.9567,6.9641,975415.0
2018-10-01 12:40:00,9.39,9.41,9.38,9.4,908018.0,6.9641,6.9789,6.9567,6.9715,908018.0
2018-10-01 12:50:00,9.39,9.4,9.38,9.38,290784.0,6.9641,6.9715,6.9567,6.9567,290784.0
2018-10-01 13:00:00,9.38,9.4,9.38,9.39,724853.0,6.9567,6.9715,6.9567,6.9641,724853.0
2018-10-01 13:10:00,9.39,9.4,9.38,9.39,523535.0,6.9641,6.9715,6.9567,6.9641,523535.0
2018-10-01 13:20:00,9.38,9.39,9.38,9.38,281749.0,6.9567,6.9641,6.9567,6.9567,281749.0
2018-10-01 13:30:00,9.38,9.4,9.38,9.39,360386.0,6.9567,6.9715,6.9567,6.9641,360386.0
2018-10-01 13:40:00,9.39,9.4,9.39,9.39,119372.0,6.9641,6.9715,6.9641,6.9641,119372.0
2018-10-01 13:50:00,9.39,9.4,9.38,9.38,385814.0,6.9641,6.9715,6.9567,6.9567,385814.0
2018-10-01 14:00:00,9.38,9.4,9.38,9.4,746981.0,6.9567,6.9715,6.9567,6.9715,746981.0
2018-10-01 14:10:00,9.4,9.41,9.39,9.4,541551.0,6.9715,6.9789,6.9641,6.9715,541551.0
2018-10-01 14:20:00,9.39,9.4,9.39,9.39,271272.0,6.9641,6.9715,6.9641,6.9641,271272.0
2018-10-01 14:30:00,9.39,9.4,9.37,9.37,638649.0,6.9641,6.9715,6.9492,6.9492,638649.0
2018-10-01 14:40:00,9.37,9.38,9.35,9.37,2173905.0,6.9492,6.9567,6.9344,6.9492,2173905.0
2018-10-01 14:50:00,9.37,9.37,9.34,9.36,1005695.0,6.9492,6.9492,6.927,6.9418,1005695.0
2018-10-01 15:00:00,9.36,9.38,9.35,9.35,972969.0,6.9418,6.9567,6.9344,6.9344,972969.0
2018-10-01 15:10:00,9.36,9.37,9.32,9.33,2617852.0,6.9418,6.9492,6.9122,6.9196,2617852.0
2018-10-01 15:20:00,9.34,9.34,9.3,9.32,2893781.0,6.927,6.927,6.8973,6.9122,2893781.0
2018-10-01 15:30:00,9.32,9.33,9.31,9.33,743018.0,6.9122,6.9196,6.9047,6.9196,743018.0
2018-10-01 15:40:00,9.33,9.34,9.32,9.34,879628.0,6.9196,6.927,6.9122,6.927,879628.0
2018-10-01 15:50:00,9.34,9.34,9.32,9.32,2174985.0,6.927,6.927,6.9122,6.9122,2174985.0
2018-10-02 09:30:00,9.27,9.31,9.2,9.31,3434438.0,6.8751,6.9047,6.8232,6.9047,3434438.0
2018-10-02 09:40:00,9.31,9.34,9.28,9.29,1569082.0,6.9047,6.927,6.8825,6.8899,1569082.0
2018-10-02 09:50:00,9.28,9.29,9.24,9.26,1269642.0,6.8825,6.8899,6.8528,6.8677,1269642.0
2018-10-02 10:00:00,9.25,9.26,9.18,9.2,2049941.0,6.8602,6.8677,6.8083,6.8232,2049941.0
2018-10-02 10:10:00,9.2,9.24,9.2,9.21,1245222.0,6.8232,6.8528,6.8232,6.8306,1245222.0
2018-10-02 10:20:00,9.21,9.23,9.21,9.21,1762679.0,6.8306,6.8454,6.8306,6.8306,1762679.0
2018-10-02 10:30:00,9.21,9.24,9.18,9.19,1508118.0,6.8306,6.8528,6.8083,6.8157,1508118.0
2018-10-02 10:40:00,9.18,9.22,9.18,9.21,664282.0,6.8083,6.838,6.8083,6.8306,664282.0
2018-10-02 10:50:00,9.21,9.24,9.21,9.24,1306862.0,6.8306,6.8528,6.8306,6.8528,1306862.0
2018-10-02 11:00:00,9.24,9.27,9.23,9.26,814295.0,6.8528,6.8751,6.8454,6.8677,814295.0
2018-10-02 11:10:00,9.26,9.26,9.24,9.25,696603.0,6.8677,6.8677,6.8528,6.8602,696603.0
2018-10-02 11:20:00,9.26,9.28,9.24,9.26,1701741.0,6.8677,6.8825,6.8528,6.8677,1701741.0
2018-10-02 11:30:00,9.25,9.27,9.25,9.26,542588.0,6.8602,6.8751,6.8602,6.8677,542588.0
2018-10-02 11:40:00,9.26,9.29,9.26,9.28,643604.0,6.8677,6.8899,6.8677,6.8825,643604.0
2018-10-02 11:50:00,9.28,9.3,9.27,9.29,413908.0,6.8825,6.8973,6.8751,6.8899,413908.0
2018-10-02 12:00:00,9.29,9.29,9.27,9.29,394630.0,6.8899,6.8899,6.8751,6.8899,394630.0
2018-10-02 12:10:00,9.29,9.29,9.27,9.28,382660.0,6.8899,6.8899,6.8751,6.8825,382660.0
2018-10-02 12:20:00,9.27,9.29,9.27,9.29,398869.0,6.8751,6.8899,6.8751,6.8899,398869.0
2018-10-02 12:30:00,9.29,9.29,9.27,9.28,446815.0,6.8899,6.8899,6.8751,6.8825,446815.0
2018-10-02 12:40:00,9.28,9.28,9.27,9.28,175279.0,6.8825,6.8825,6.8751,6.8825,175279.0
2018-10-02 12:50:00,9.28,9.29,9.27,9.28,847786.0,6.8825,6.8899,6.8751,6.8825,847786.0
2018-10-02 13:00:00,9.28,9.28,9.26,9.28,485872.0,6.8825,6.8825,6.8677,6.8825,485872.0
2018-10-02 13:10:00,9.28,9.29,9.25,9.27,2090048.0,6.8825,6.8899,6.8602,6.8751,2090048.0
2018-10-02 13:20:00,9.26,9.28,9.25,9.26,759083.0,6.8677,6.8825,6.8602,6.8677,759083.0
2018-10-02 13:30:00,9.26,9.26,9.24,9.25,357478.0,6.8677,6.8677,6.8528,6.8602,357478.0
2018-10-02 13:40:00,9.24,9.25,9.24,9.24,117003.0,6.8528,6.8602,6.8528,6.8528,117003.0
2018-10-02 13:50:00,9.24,9.25,9.23,9.25,1138759.0,6.8528,6.8602,6.8454,6.8602,1138759.0
2018-10-02 14:00:00,9.25,9.26,9.24,9.24,1133096.0,6.8602,6.8677,6.8528,6.8528,1133096.0
2018-10-02 14:10:00,9.24,9.25,9.24,9.24,173788.0,6.8528,6.8602,6.8528,6.8528,173788.0
2018-10-02 14:20:00,9.24,9.25,9.23,9.24,394224.0,6.8528,6.8602,6.8454,6.8528,394224.0
2018-10-02 14:30:00,9.23,9.24,9.21,9.23,1841237.0,6.8454,6.8528,6.8306,6.8454,1841237.0
2018-10-02 14:40:00,9.22,9.23,9.22,9.22,308869.0,6.838,6.8454,6.838,6.838,308869.0
2018-10-02 14:50:00,9.22,9.23,9.2,9.21,458721.0,6.838,6.8454,6.8232,6.8306,458721.0
2018-10-02 15:00:00,9.21,9.22,9.2,9.21,646035.0,6.8306,6.838,6.8232,6.8306,646035.0
2018-10-02 15:10:00,9.21,9.22,9.2,9.21,532598.0,6.8306,6.838,6.8232,6.8306,532598.0
2018-10-02 15:20:00,9.2,9.22,9.2,9.22,493598.0,6.8232,6.838,6.8232,6.838,493598.0
2018-10-02 15:30:00,9.21,9.22,9.2,9.2,489826.0,6.8306,6.838,6.8232,6.8232,489826.0
2018-10-02 15:40:00,9.21,9.22,9.2,9.21,691777.0,6.8306,6.838,6.8232,6.8306,691777.0
2018-10-02 15:50:00,9.21,9.22,9.2,9.21,1841662.0,6.8306,6.838,6.8232,6.8306,1841662.0
2018-10-03 09:30:00,9.27,9.3,9.23,9.29,2003850.0,6.8751,6.8973,6.8454,6.8899,2003850.0
2018-10-03 09:40:00,9.29,9.31,9.23,9.23,1292728.0,6.8899,6.9047,6.8454,6.8454,1292728.0
2018-10-03 09:50:00,9.23,9.24,9.18,9.2,1905853.0,6.8454,6.8528,6.8083,6.8232,1905853.0
2018-10-03 10:00:00,9.2,9.22,9.17,9.21,1311078.0,6.8232,6.838,6.8009,6.8306,1311078.0
2018-10-03 10:10:00,9.21,9.22,9.19,9.21,1103132.0,6.8306,6.838,6.8157,6.8306,1103132.0
2018-10-03 10:20:00,9.21,9.22,9.2,9.21,577129.0,6.8306,6.838,6.8232,6.8306,577129.0
2018-10-03 10:30:00,9.21,9.22,9.2,9.21,557299.0,6.8306,6.838,6.8232,6.8306,557299.0
2018-10-03 10:40:00,9.21,9.23,9.2,9.22,895701.0,6.8306,6.8454,6.8232,6.838,895701.0
2018-10-03 10:50:00,9.22,9.23,9.2,9.21,637046.0,6.838,6.8454,6.8232,6.8306,637046.0
2018-10-03 11:00:00,9.21,9.23,9.2,9.22,515150.0,6.8306,6.8454,6.8232,6.838,515150.0
2018-10-03 11:10:00,9.22,9.23,9.21,9.22,607644.0,6.838,6.8454,6.8306,6.838,607644.0
2018-10-03 11:20:00,9.22,9.23,9.21,9.22,593796.0,6.838,6.8454,6.8306,6.838,593796.0
2018-10-03 11:30:00,9.22,9.23,9.2,9.21,660837.0,6.838,6.8454,6.8232,6.8306,660837.0
2018-10-03 11:40:00,9.21,9.22,9.2,9.21,874846.0,6.8306,6.838,6.8232,6.8306,874846.0
2018-10-03 11:50:00,9.21,9.23,9.21,9.22,586889.0,6.8306,6.8454,6.8306,6.838,586889.0
2018-10-03 12:00:00,9.21,9.22,9.21,9.21,266780.0,6.8306,6.838,6.8306,6.8306,266780.0
2018-10-03 12:10:00,9.21,9.23,9.21,9.22,294901.0,6.8306,6.8454,6.8306,6.838,294901.0
2018-10-03 12:20:00,9.23,9.25,9.22,9.25,458103.0,6.8454,6.8602,6.838,6.8602,458103.0
2018-10-03 12:30:00,9.25,9.25,9.23,9.24,618826.0,6.8602,6.8602,6.8454,6.8528,618826.0
2018-10-03 12:40:00,9.24,9.26,9.22,9.22,1307505.0,6.8528,6.8677,6.838,6.838,1307505.0
2018-10-03 12:50:00,9.22,9.23,9.2,9.21,1059497.0,6.838,6.8454,6.8232,6.8306,1059497.0
2018-10-03 13:00:00,9.21,9.22,9.2,9.2,1279837.0,6.8306,6.838,6.8232,6.8232,1279837.0
2018-10-03 13:10:00,9.2,9.21,9.19,9.2,911821.0,6.8232,6.8306,6.8157,6.8232,911821.0
2018-10-03 13:20:00,9.21,9.21,9.19,9.2,593387.0,6.8306,6.8306,6.8157,6.8232,593387.0
2018-10-03 13:30:00,9.21,9.21,9.19,9.2,464272.0,6.8306,6.8306,6.8157,6.8232,464272.0
2018-10-03 13:40:00,9.19,9.22,9.19,9.21,734526.0,6.8157,6.838,6.8157,6.8306,734526.0
2018-10-03 13:50:00,9.22,9.23,9.21,9.21,907033.0,6.838,6.8454,6.8306,6.8306,907033.0
2018-10-03 14:00:00,9.21,9.23,9.2,9.23,1203754.0,6.8306,6.8454,6.8232,6.8454,1203754.0
2018-10-03 14:10:00,9.23,9.23,9.21,9.21,620199.0,6.8454,6.8454,6.8306,6.8306,620199.0
2018-10-03 14:20:00,9.21,9.22,9.2,9.21,311405.0,6.8306,6.838,6.8232,6.8306,311405.0
2018-10-03 14:30:00,9.21,9.21,9.18,9.19,710896.0,6.8306,6.8306,6.8083,6.8157,710896.0
2018-10-03 14:40:00,9.18,9.19,9.17,9.19,1368842.0,6.8083,6.8157,6.8009,6.8157,1368842.0
2018-10-03 14:50:00,9.19,9.19,9.17,9.19,891439.0,6.8157,6.8157,6.8009,6.8157,891439.0
2018-10-03 15:00:00,9.19,9.19,9.17,9.19,1375473.0,6.8157,6.8157,6.8009,6.8157,1375473.0
2018-10-03 15:10:00,9.19,9.19,9.15,9.17,3843400.0,6.8157,6.8157,6.7861,6.8009,3843400.0
2018-10-03 15:20:00,9.17,9.17,9.15,9.16,773810.0,6.8009,6.8009,6.7861,6.7935,773810.0
2018-10-03 15:30:00,9.16,9.16,9.15,9.15,821934.0,6.7935,6.7935,6.7861,6.7861,821934.0
2018-10-03 15:40:00,9.16,9.17,9.15,9.16,1702830.0,6.7935,6.8009,6.7861,6.7935,1702830.0
2018-10-03 15:50:00,9.16,9.16,9.13,9.13,4049057.0,6.7935,6.7935,6.7712,6.7712,4049057.0
2018-10-04 09:30:00,9.13,9.2,9.09,9.2,2130774.0,6.7712,6.8232,6.7416,6.8232,2130774.0
2018-10-04 09:40:00,9.2,9.21,9.18,9.2,1585057.0,6.8232,6.8306,6.8083,6.8232,1585057.0
2018-10-04 09:50:00,9.21,9.22,9.19,9.2,1157246.0,6.8306,6.838,6.8157,6.8232,1157246.0
2018-10-04 10:00:00,9.2,9.2,9.17,9.18,839767.0,6.8232,6.8232,6.8009,6.8083,839767.0
2018-10-04 10:10:00,9.18,9.2,9.16,9.2,873490.0,6.8083,6.8232,6.7935,6.8232,873490.0
2018-10-04 10:20:00,9.2,9.21,9.18,9.21,727252.0,6.8232,6.8306,6.8083,6.8306,727252.0
2018-10-04 10:30:00,9.21,9.21,9.18,9.18,778609.0,6.8306,6.8306,6.8083,6.8083,778609.0
2018-10-04 10:40:00,9.18,9.2,9.18,9.2,532744.0,6.8083,6.8232,6.8083,6.8232,532744.0
2018-10-04 10:50:00,9.2,9.21,9.19,9.2,466292.0,6.8232,6.8306,6.8157,6.8232,466292.0
2018-10-04 11:00:00,9.2,9.22,9.18,9.19,1155532.0,6.8232,6.838,6.8083,6.8157,1155532.0
2018-10-04 11:10:00,9.18,9.19,9.18,9.18,377207.0,6.8083,6.8157,6.8083,6.8083,377207.0
2018-10-04 11:20:00,9.18,9.19,9.17,9.18,528574.0,6.8083,6.8157,6.8009,6.8083,528574.0
2018-10-04 11:30:00,9.18,9.19,9.17,9.18,421534.0,6.8083,6.8157,6.8009,6.8083,421534.0
2018-10-04 11:40:00,9.17,9.18,9.16,9.17,715294.0,6.8009,6.8083,6.7935,6.8009,715294.0
2018-10-04 11:50:00,9.16,9.17,9.15,9.15,494240.0,6.7935,6.8009,6.7861,6.7861,494240.0
2018-10-04 12:00:00,9.16,9.16,9.13,9.14,1022754.0,6.7935,6.7935,6.7712,6.7787,1022754.0
2018-10-04 12:10:00,9.14,9.15,9.11,9.13,658280.0,6.7787,6.7861,6.7564,6.7712,658280.0
2018-10-04 12:20:00,9.13,9.14,9.11,9.14,746402.0,6.7712,6.7787,6.7564,6.7787,746402.0
2018-10-04 12:30:00,9.13,9.15,9.12,9.14,726000.0,6.7712,6.7861,6.7638,6.7787,726000.0
2018-10-04 12:40:00,9.13,9.14,9.13,9.13,256638.0,6.7712,6.7787,6.7712,6.7712,256638.0
2018-10-04 12:50:00,9.13,9.14,9.12,9.13,632857.0,6.7712,6.7787,6.7638,6.7712,632857.0
2018-10-04 13:00:00,9.13,9.14,9.12,9.13,817120.0,6.7712,6.7787,6.7638,6.7712,817120.0
2018-10-04 13:10:00,9.13,9.13,9.11,9.12,519740.0,6.7712,6.7712,6.7564,6.7638,519740.0
2018-10-04 13:20:00,9.12,9.13,9.11,9.13,587640.0,6.7638,6.7712,6.7564,6.7712,587640.0
2018-10-04 13:30:00,9.13,9.13,9.11,9.12,343858.0,6.7712,6.7712,6.7564,6.7638,343858.0
2018-10-04 13:40:00,9.12,9.14,9.11,9.13,1108456.0,6.7638,6.7787,6.7564,6.7712,1108456.0
2018-10-04 13:50:00,9.13,9.13,9.11,9.12,703347.0,6.7712,6.7712,6.7564,6.7638,703347.0
2018-10-04 14:00:00,9.12,9.13,9.11,9.12,541826.0,6.7638,6.7712,6.7564,6.7638,541826.0
2018-10-04 14:10:00,9.12,9.13,9.1,9.11,639597.0,6.7638,6.7712,6.749,6.7564,639597.0
2018-10-04 14:20:00,9.1,9.12,9.1,9.11,665189.0,6.749,6.7638,6.749,6.7564,665189.0
2018-10-04 14:30:00,9.11,9.13,9.1,9.13,748453.0,6.7564,6.7712,6.749,6.7712,748453.0
2018-10-04 14:40:00,9.13,9.13,9.11,9.12,553034.0,6.7712,6.7712,6.7564,6.7638,553034.0
2018-10-04 14:50:00,9.12,9.14,9.11,9.13,617307.0,6.7638,6.7787,6.7564,6.7712,617307.0
2018-10-04 15:00:00,9.13,9.14,9.13,9.14,437717.0,6.7712,6.7787,6.7712,6.7787,437717.0
2018-10-04 15:10:00,9.13,9.14,9.13,9.13,314164.0,6.7712,6.7787,6.7712,6.7712,314164.0
2018-10-04 15:20:00,9.13,9.15,9.12,9.14,2765907.0,6.7712,6.7861,6.7638,6.7787,2765907.0
2018-10-04 15:30:00,9.14,9.15,9.14,9.15,1338772.0,6.7787,6.7861,6.7787,6.7861,1338772.0
2018-10-04 15:40:00,9.14,9.18,9.14,9.17,2226721.0,6.7787,6.8083,6.7787,6.8009,2226721.0
2018-10-04 15:50:00,9.17,9.17,9.15,9.15,1716406.0,6.8009,6.8009,6.7861,6.7861,1716406.0
2018-10-05 09:30:00,9.15,9.2,9.14,9.16,1305320.0,6.7861,6.8232,6.7787,6.7935,1305320.0
2018-10-05 09:40:00,9.16,9.17,9.13,9.16,666396.0,6.7935,6.8009,6.7712,6.7935,666396.0
2018-10-05 09:50:00,9.16,9.21,9.15,9.18,1486802.0,6.7935,6.8306,6.7861,6.8083,1486802.0
2018-10-05 10:00:00,9.18,9.21,9.17,9.19,962569.0,6.8083,6.8306,6.8009,6.8157,962569.0
2018-10-05 10:10:00,9.19,9.2,9.18,9.2,439341.0,6.8157,6.8232,6.8083,6.8232,439341.0
2018-10-05 10:20:00,9.2,9.21,9.18,9.21,527100.0,6.8232,6.8306,6.8083,6.8306,527100.0
2018-10-05 10:30:00,9.21,9.22,9.18,9.19,966195.0,6.8306,6.838,6.8083,6.8157,966195.0
2018-10-05 10:40:00,9.19,9.19,9.17,9.17,645449.0,6.8157,6.8157,6.8009,6.8009,645449.0
2018-10-05 10:50:00,9.17,9.2,9.17,9.19,731855.0,6.8009,6.8232,6.8009,6.8157,731855.0
2018-10-05 11:00:00,9.19,9.19,9.16,9.18,643446.0,6.8157,6.8157,6.7935,6.8083,643446.0
2018-10-05 11:10:00,9.18,9.18,9.16,9.18,702255.0,6.8083,6.8083,6.7935,6.8083,702255.0
2018-10-05 11:20:00,9.18,9.18,9.16,9.17,598740.0,6.8083,6.8083,6.7935,6.8009,598740.0
2018-10-05 11:30:00,9.17,9.17,9.15,9.15,764082.0,6.8009,6.8009,6.7861,6.7861,764082.0
2018-10-05 11:40:00,9.15,9.16,9.13,9.14,1246714.0,6.7861,6.7935,6.7712,6.7787,1246714.0
2018-10-05 11:50:00,9.13,9.14,9.13,9.13,345900.0,6.7712,6.7787,6.7712,6.7712,345900.0
2018-10-05 12:00:00,9.13,9.14,9.12,9.13,474938.0,6.7712,6.7787,6.7638,6.7712,474938.0
2018-10-05 12:10:00,9.12,9.14,9.11,9.13,788425.0,6.7638,6.7787,6.7564,6.7712,788425.0
2018-10-05 12:20:00,9.13,9.14,9.12,9.12,750380.0,6.7712,6.7787,6.7638,6.7638,750380.0
2018-10-05 12:30:00,9.13,9.13,9.1,9.12,2135724.0,6.7712,6.7712,6.749,6.7638,2135724.0
2018-10-05 12:40:00,9.12,9.13,9.11,9.13,459793.0,6.7638,6.7712,6.7564,6.7712,459793.0
2018-10-05 12:50:00,9.13,9.14,9.11,9.11,582056.0,6.7712,6.7787,6.7564,6.7564,582056.0
2018-10-05 13:00:00,9.11,9.12,9.11,9.11,328955.0,6.7564,6.7638,6.7564,6.7564,328955.0
2018-10-05 13:10:00,9.11,9.12,9.1,9.1,654630.0,6.7564,6.7638,6.749,6.749,654630.0
2018-10-05 13:20:00,9.1,9.12,9.1,9.11,503833.0,6.749,6.7638,6.749,6.7564,503833.0
2018-10-05 13:30:00,9.1,9.12,9.1,9.12,803501.0,6.749,6.7638,6.749,6.7638,803501.0
2018-10-05 13:40:00,9.11,9.14,9.11,9.13,666407.0,6.7564,6.7787,6.7564,6.7712,666407.0
2018-10-05 13:50:00,9.13,9.14,9.12,9.13,369094.0,6.7712,6.7787,6.7638,6.7712,369094.0
2018-10-05 14:00:00,9.13,9.14,9.11,9.12,574972.0,6.7712,6.7787,6.7564,6.7638,574972.0
2018-10-05 14:10:00,9.12,9.13,9.11,9.13,627492.0,6.7638,6.7712,6.7564,6.7712,627492.0
2018-10-05 14:20:00,9.13,9.13,9.12,9.13,463723.0,6.7712,6.7712,6.7638,6.7712,463723.0
2018-10-05 14:30:00,9.13,9.14,9.12,9.13,413673.0,6.7712,6.7787,6.7638,6.7712,413673.0
2018-10-05 14:40:00,9.13,9.14,9.12,9.13,708018.0,6.7712,6.7787,6.7638,6.7712,708018.0
2018-10-05 14:50:00,9.13,9.14,9.12,9.13,336859.0,6.7712,6.7787,6.7638,6.7712,336859.0
2018-10-05 15:00:00,9.13,9.14,9.13,9.13,322747.0,6.7712,6.7787,6.7712,6.7712,322747.0
2018-10-05 15:10:00,9.13,9.14,9.13,9.13,247552.0,6.7712,6.7787,6.7712,6.7712,247552.0
2018-10-05 15:20:00,9.14,9.15,9.12,9.13,2029176.0,6.7787,6.7861,6.7638,6.7712,2029176.0
2018-10-05 15:30:00,9.13,9.14,9.12,9.13,524992.0,6.7712,6.7787,6.7638,6.7712,524992.0
2018-10-05 15:40:00,9.13,9.14,9.12,9.13,584741.0,6.7712,6.7787,6.7638,6.7712,584741.0
2018-10-05 15:50:00,9.13,9.15,9.12,9.12,2099474.0,6.7712,6.7861,6.7638,6.7638,2099474.0
2018-10-08 09:30:00,9.1,9.14,9.09,9.13,1510858.0,6.749,6.7787,6.7416,6.7712,1510858.0
2018-10-08 09:40:00,9.13,9.18,9.12,9.18,926444.0,6.7712,6.8083,6.7638,6.8083,926444.0
2018-10-08 09:50:00,9.17,9.2,9.17,9.17,968484.0,6.8009,6.8232,6.8009,6.8009,968484.0
2018-10-08 10:00:00,9.17,9.21,9.17,9.18,891834.0,6.8009,6.8306,6.8009,6.8083,891834.0
2018-10-08 10:10:00,9.18,9.19,9.15,9.16,824745.0,6.8083,6.8157,6.7861,6.7935,824745.0
2018-10-08 10:20:00,9.15,9.16,9.14,9.16,699811.0,6.7861,6.7935,6.7787,6.7935,699811.0
2018-10-08 10:30:00,9.15,9.16,9.14,9.14,270720.0,6.7861,6.7935,6.7787,6.7787,270720.0
2018-10-08 10:40:00,9.14,9.15,9.13,9.14,343020.0,6.7787,6.7861,6.7712,6.7787,343020.0
2018-10-08 10:50:00,9.13,9.14,9.12,9.13,648207.0,6.7712,6.7787,6.7638,6.7712,648207.0
2018-10-08 11:00:00,9.13,9.13,9.11,9.13,530994.0,6.7712,6.7712,6.7564,6.7712,530994.0
2018-10-08 11:10:00,9.13,9.13,9.1,9.13,1227713.0,6.7712,6.7712,6.749,6.7712,1227713.0
2018-10-08 11:20:00,9.13,9.14,9.12,9.14,734800.0,6.7712,6.7787,6.7638,6.7787,734800.0
2018-10-08 11:30:00,9.13,9.14,9.11,9.13,1037311.0,6.7712,6.7787,6.7564,6.7712,1037311.0
2018-10-08 11:40:00,9.14,9.15,9.11,9.12,853918.0,6.7787,6.7861,6.7564,6.7638,853918.0
2018-10-08 11:50:00,9.11,9.14,9.11,9.12,994392.0,6.7564,6.7787,6.7564,6.7638,994392.0
2018-10-08 12:00:00,9.12,9.14,9.11,9.13,607117.0,6.7638,6.7787,6.7564,6.7712,607117.0
2018-10-08 12:10:00,9.14,9.16,9.13,9.16,612325.0,6.7787,6.7935,6.7712,6.7935,612325.0
2018-10-08 12:20:00,9.15,9.18,9.15,9.16,464000.0,6.7861,6.8083,6.7861,6.7935,464000.0
2018-10-08 12:30:00,9.16,9.18,9.15,9.18,430938.0,6.7935,6.8083,6.7861,6.8083,430938.0
2018-10-08 12:40:00,9.17,9.18,9.17,9.18,180052.0,6.8009,6.8083,6.8009,6.8083,180052.0
2018-10-08 12:50:00,9.17,9.18,9.16,9.17,344297.0,6.8009,6.8083,6.7935,6.8009,344297.0
2018-10-08 13:00:00,9.17,9.2,9.16,9.19,536263.0,6.8009,6.8232,6.7935,6.8157,536263.0
2018-10-08 13:10:00,9.19,9.2,9.18,9.19,454145.0,6.8157,6.8232,6.8083,6.8157,454145.0
2018-10-08 13:20:00,9.19,9.2,9.18,9.2,320806.0,6.8157,6.8232,6.8083,6.8232,320806.0
2018-10-08 13:30:00,9.19,9.2,9.19,9.2,233205.0,6.8157,6.8232,6.8157,6.8232,233205.0
2018-10-08 13:40:00,9.19,9.2,9.19,9.2,164933.0,6.8157,6.8232,6.8157,6.8232,164933.0
2018-10-08 13:50:00,9.19,9.2,9.18,9.19,604738.0,6.8157,6.8232,6.8083,6.8157,604738.0
2018-10-08 14:00:00,9.19,9.22,9.18,9.21,1852920.0,6.8157,6.838,6.8083,6.8306,1852920.0
2018-10-08 14:10:00,9.21,9.22,9.19,9.21,612304.0,6.8306,6.838,6.8157,6.8306,612304.0
2018-10-08 14:20:00,9.2,9.21,9.19,9.21,455363.0,6.8232,6.8306,6.8157,6.8306,455363.0
2018-10-08 14:30:00,9.21,9.22,9.2,9.21,694058.0,6.8306,6.838,6.8232,6.8306,694058.0
2018-10-08 14:40:00,9.21,9.22,9.2,9.21,476149.0,6.8306,6.838,6.8232,6.8306,476149.0
2018-10-08 14:50:00,9.21,9.22,9.21,9.22,239951.0,6.8306,6.838,6.8306,6.838,239951.0
2018-10-08 15:00:00,9.21,9.23,9.21,9.22,951170.0,6.8306,6.8454,6.8306,6.838,951170.0
2018-10-08 15:10:00,9.23,9.23,9.22,9.22,260835.0,6.8454,6.8454,6.838,6.838,260835.0
2018-10-08 15:20:00,9.23,9.24,9.22,9.24,688607.0,6.8454,6.8528,6.838,6.8528,688607.0
2018-10-08 15:30:00,9.24,9.26,9.23,9.26,921664.0,6.8528,6.8677,6.8454,6.8677,921664.0
2018-10-08 15:40:00,9.26,9.26,9.25,9.25,690067.0,6.8677,6.8677,6.8602,6.8602,690067.0
2018-10-08 15:50:00,9.26,9.28,9.25,9.26,5109548.0,6.8677,6.8825,6.8602,6.8677,5109548.0
2018-10-09 09:30:00,9.23,9.31,9.14,9.17,3013501.0,6.8454,6.9047,6.7787,6.8009,3013501.0
2018-10-09 09:40:00,9.17,9.18,9.12,9.14,1567091.0,6.8009,6.8083,6.7638,6.7787,1567091.0
2018-10-09 09:50:00,9.14,9.18,9.12,9.18,1194480.0,6.7787,6.8083,6.7638,6.8083,1194480.0
2018-10-09 10:00:00,9.18,9.18,9.15,9.16,1325580.0,6.8083,6.8083,6.7861,6.7935,1325580.0
2018-10-09 10:10:00,9.16,9.17,9.12,9.12,1150540.0,6.7935,6.8009,6.7638,6.7638,1150540.0
2018-10-09 10:20:00,9.13,9.15,9.11,9.13,1197392.0,6.7712,6.7861,6.7564,6.7712,1197392.0
2018-10-09 10:30:00,9.12,9.14,9.1,9.11,1253649.0,6.7638,6.7787,6.749,6.7564,1253649.0
2018-10-09 10:40:00,9.11,9.12,9.09,9.09,1514026.0,6.7564,6.7638,6.7416,6.7416,1514026.0
2018-10-09 10:50:00,9.09,9.1,9.06,9.06,1605862.0,6.7416,6.749,6.7193,6.7193,1605862.0
2018-10-09 11:00:00,9.07,9.07,9.01,9.01,2092588.0,6.7267,6.7267,6.6822,6.6822,2092588.0
2018-10-09 11:10:00,9.01,9.04,9.0,9.03,2272302.0,6.6822,6.7045,6.6748,6.6971,2272302.0
2018-10-09 11:20:00,9.03,9.03,9.02,9.03,714524.0,6.6971,6.6971,6.6897,6.6971,714524.0
2018-10-09 11:30:00,9.03,9.05,9.01,9.03,1997018.0,6.6971,6.7119,6.6822,6.6971,1997018.0
2018-10-09 11:40:00,9.03,9.04,9.02,9.04,1085175.0,6.6971,6.7045,6.6897,6.7045,1085175.0
2018-10-09 11:50:00,9.04,9.05,9.03,9.04,623649.0,6.7045,6.7119,6.6971,6.7045,623649.0
2018-10-09 12:00:00,9.04,9.06,9.04,9.04,654058.0,6.7045,6.7193,6.7045,6.7045,654058.0
2018-10-09 12:10:00,9.04,9.05,9.02,9.03,798595.0,6.7045,6.7119,6.6897,6.6971,798595.0
2018-10-09 12:20:00,9.02,9.03,9.0,9.02,1186047.0,6.6897,6.6971,6.6748,6.6897,1186047.0
2018-10-09 12:30:00,9.02,9.02,9.0,9.02,698786.0,6.6897,6.6897,6.6748,6.6897,698786.0
2018-10-09 12:40:00,9.02,9.02,8.99,9.0,3146683.0,6.6897,6.6897,6.6674,6.6748,3146683.0
2018-10-09 12:50:00,9.0,9.01,8.99,9.0,1045549.0,6.6748,6.6822,6.6674,6.6748,1045549.0
2018-10-09 13:00:00,9.0,9.02,8.99,9.02,799848.0,6.6748,6.6897,6.6674,6.6897,799848.0
2018-10-09 13:10:00,9.02,9.02,8.99,9.01,1175672.0,6.6897,6.6897,6.6674,6.6822,1175672.0
2018-10-09 13:20:00,9.01,9.01,8.99,8.99,1004998.0,6.6822,6.6822,6.6674,6.6674,1004998.0
2018-10-09 13:30:00,9.0,9.0,8.97,8.97,1262511.0,6.6748,6.6748,6.6526,6.6526,1262511.0
2018-10-09 13:40:00,8.97,8.98,8.96,8.97,1168860.0,6.6526,6.66,6.6452,6.6526,1168860.0
2018-10-09 13:50:00,8.96,8.99,8.96,8.99,1113912.0,6.6452,6.6674,6.6452,6.6674,1113912.0
2018-10-09 14:00:00,8.98,8.99,8.97,8.97,839208.0,6.66,6.6674,6.6526,6.6526,839208.0
2018-10-09 14:10:00,8.98,8.99,8.97,8.97,1095535.0,6.66,6.6674,6.6526,6.6526,1095535.0
2018-10-09 14:20:00,8.97,9.0,8.97,9.0,1375473.0,6.6526,6.6748,6.6526,6.6748,1375473.0
2018-10-09 14:30:00,9.0,9.01,8.99,9.0,811508.0,6.6748,6.6822,6.6674,6.6748,811508.0
2018-10-09 14:40:00,9.0,9.0,8.98,8.98,644681.0,6.6748,6.6748,6.66,6.66,644681.0
2018-10-09 14:50:00,8.99,9.0,8.97,8.98,1261006.0,6.6674,6.6748,6.6526,6.66,1261006.0
2018-10-09 15:00:00,8.99,8.99,8.97,8.98,1628920.0,6.6674,6.6674,6.6526,6.66,1628920.0
2018-10-09 15:10:00,8.98,8.99,8.97,8.98,933612.0,6.66,6.6674,6.6526,6.66,933612.0
2018-10-09 15:20:00,8.97,8.98,8.96,8.97,1956858.0,6.6526,6.66,6.6452,6.6526,1956858.0
2018-10-09 15:30:00,8.97,8.98,8.97,8.97,792835.0,6.6526,6.66,6.6526,6.6526,792835.0
2018-10-09 15:40:00,8.97,8.98,8.97,8.98,1765222.0,6.6526,6.66,6.6526,6.66,1765222.0
2018-10-09 15:50:00,8.98,8.98,8.95,8.95,4315765.0,6.66,6.66,6.6377,6.6377,4315765.0
2018-10-10 09:30:00,8.95,8.96,8.84,8.87,4626634.0,6.6377,6.6452,6.5562,6.5784,4626634.0
2018-10-10 09:40:00,8.88,8.89,8.82,8.83,2362089.0,6.5858,6.5933,6.5413,6.5488,2362089.0
2018-10-10 09:50:00,8.83,8.87,8.81,8.82,2099084.0,6.5488,6.5784,6.5339,6.5413,2099084.0
2018-10-10 10:00:00,8.81,8.86,8.81,8.86,2394796.0,6.5339,6.571,6.5339,6.571,2394796.0
2018-10-10 10:10:00,8.86,8.87,8.83,8.85,1586554.0,6.571,6.5784,6.5488,6.5636,1586554.0
2018-10-10 10:20:00,8.85,8.86,8.83,8.85,1004797.0,6.5636,6.571,6.5488,6.5636,1004797.0
2018-10-10 10:30:00,8.85,8.88,8.84,8.87,1211515.0,6.5636,6.5858,6.5562,6.5784,1211515.0
2018-10-10 10:40:00,8.87,8.88,8.85,8.88,1677386.0,6.5784,6.5858,6.5636,6.5858,1677386.0
2018-10-10 10:50:00,8.88,8.9,8.86,8.88,962109.0,6.5858,6.6007,6.571,6.5858,962109.0
2018-10-10 11:00:00,8.87,8.89,8.86,8.87,1075427.0,6.5784,6.5933,6.571,6.5784,1075427.0
2018-10-10 11:10:00,8.88,8.88,8.86,8.88,783355.0,6.5858,6.5858,6.571,6.5858,783355.0
2018-10-10 11:20:00,8.87,8.9,8.86,8.88,1335948.0,6.5784,6.6007,6.571,6.5858,1335948.0
2018-10-10 11:30:00,8.89,8.89,8.86,8.86,736146.0,6.5933,6.5933,6.571,6.571,736146.0
2018-10-10 11:40:00,8.87,8.91,8.86,8.91,855437.0,6.5784,6.6081,6.571,6.6081,855437.0
2018-10-10 11:50:00,8.91,8.94,8.9,8.94,1353424.0,6.6081,6.6303,6.6007,6.6303,1353424.0
2018-10-10 12:00:00,8.94,8.97,8.93,8.96,1090066.0,6.6303,6.6526,6.6229,6.6452,1090066.0
2018-10-10 12:10:00,8.96,8.98,8.95,8.96,947662.0,6.6452,6.66,6.6377,6.6452,947662.0
2018-10-10 12:20:00,8.96,8.97,8.94,8.95,471333.0,6.6452,6.6526,6.6303,6.6377,471333.0
2018-10-10 12:30:00,8.95,8.96,8.94,8.95,659182.0,6.6377,6.6452,6.6303,6.6377,659182.0
2018-10-10 12:40:00,8.95,8.97,8.94,8.96,586999.0,6.6377,6.6526,6.6303,6.6452,586999.0
2018-10-10 12:50:00,8.96,8.98,8.95,8.96,424901.0,6.6452,6.66,6.6377,6.6452,424901.0
2018-10-10 13:00:00,8.96,8.97,8.93,8.95,506345.0,6.6452,6.6526,6.6229,6.6377,506345.0
2018-10-10 13:10:00,8.95,8.97,8.94,8.97,544808.0,6.6377,6.6526,6.6303,6.6526,544808.0
2018-10-10 13:20:00,8.96,8.97,8.95,8.96,459106.0,6.6452,6.6526,6.6377,6.6452,459106.0
2018-10-10 13:30:00,8.96,8.96,8.94,8.95,585807.0,6.6452,6.6452,6.6303,6.6377,585807.0
2018-10-10 13:40:00,8.95,8.96,8.93,8.96,549510.0,6.6377,6.6452,6.6229,6.6452,549510.0
2018-10-10 13:50:00,8.95,8.97,8.94,8.95,698822.0,6.6377,6.6526,6.6303,6.6377,698822.0
2018-10-10 14:00:00,8.95,8.95,8.9,8.91,844750.0,6.6377,6.6377,6.6007,6.6081,844750.0
2018-10-10 14:10:00,8.91,8.95,8.9,8.94,1129478.0,6.6081,6.6377,6.6007,6.6303,1129478.0
2018-10-10 14:20:00,8.95,8.95,8.89,8.91,1900169.0,6.6377,6.6377,6.5933,6.6081,1900169.0
2018-10-10 14:30:00,8.92,8.93,8.9,8.91,936411.0,6.6155,6.6229,6.6007,6.6081,936411.0
2018-10-10 14:40:00,8.91,8.92,8.9,8.91,529742.0,6.6081,6.6155,6.6007,6.6081,529742.0
2018-10-10 14:50:00,8.91,8.93,8.91,8.92,990157.0,6.6081,6.6229,6.6081,6.6155,990157.0
2018-10-10 15:00:00,8.92,8.93,8.9,8.9,779437.0,6.6155,6.6229,6.6007,6.6007,779437.0
2018-10-10 15:10:00,8.91,8.91,8.89,8.9,1229615.0,6.6081,6.6081,6.5933,6.6007,1229615.0
2018-10-10 15:20:00,8.9,8.92,8.9,8.91,1380504.0,6.6007,6.6155,6.6007,6.6081,1380504.0
2018-10-10 15:30:00,8.91,8.92,8.88,8.88,1194226.0,6.6081,6.6155,6.5858,6.5858,1194226.0
2018-10-10 15:40:00,8.88,8.9,8.85,8.89,2523395.0,6.5858,6.6007,6.5636,6.5933,2523395.0
2018-10-10 15:50:00,8.89,8.9,8.82,8.82,3972083.0,6.5933,6.6007,6.5413,6.5413,3972083.0
2018-10-11 09:30:00,8.82,8.9,8.78,8.85,4134596.0,6.5413,6.6007,6.5117,6.5636,4134596.0
2018-10-11 09:40:00,8.84,8.86,8.82,8.85,2638344.0,6.5562,6.571,6.5413,6.5636,2638344.0
2018-10-11 09:50:00,8.85,8.97,8.84,8.97,3360517.0,6.5636,6.6526,6.5562,6.6526,3360517.0
2018-10-11 10:00:00,8.96,8.99,8.93,8.97,2761839.0,6.6452,6.6674,6.6229,6.6526,2761839.0
2018-10-11 10:10:00,8.97,8.99,8.95,8.96,1311745.0,6.6526,6.6674,6.6377,6.6452,1311745.0
2018-10-11 10:20:00,8.96,8.97,8.9,8.92,1364664.0,6.6452,6.6526,6.6007,6.6155,1364664.0
2018-10-11 10:30:00,8.92,8.92,8.88,8.88,1063233.0,6.6155,6.6155,6.5858,6.5858,1063233.0
2018-10-11 10:40:00,8.88,8.9,8.87,8.88,1395241.0,6.5858,6.6007,6.5784,6.5858,1395241.0
2018-10-11 10:50:00,8.88,8.9,8.87,8.87,845227.0,6.5858,6.6007,6.5784,6.5784,845227.0
2018-10-11 11:00:00,8.88,8.89,8.84,8.87,1847653.0,6.5858,6.5933,6.5562,6.5784,1847653.0
2018-10-11 11:10:00,8.86,8.87,8.84,8.86,2577765.0,6.571,6.5784,6.5562,6.571,2577765.0
2018-10-11 11:20:00,8.86,8.88,8.85,8.87,1096059.0,6.571,6.5858,6.5636,6.5784,1096059.0
2018-10-11 11:30:00,8.88,8.9,8.86,8.87,1034728.0,6.5858,6.6007,6.571,6.5784,1034728.0
2018-10-11 11:40:00,8.88,8.92,8.87,8.92,851244.0,6.5858,6.6155,6.5784,6.6155,851244.0
2018-10-11 11:50:00,8.92,8.94,8.9,8.93,1096259.0,6.6155,6.6303,6.6007,6.6229,1096259.0
2018-10-11 12:00:00,8.92,8.94,8.9,8.92,899238.0,6.6155,6.6303,6.6007,6.6155,899238.0
2018-10-11 12:10:00,8.92,8.93,8.9,8.91,1146715.0,6.6155,6.6229,6.6007,6.6081,1146715.0
2018-10-11 12:20:00,8.92,8.95,8.91,8.93,838871.0,6.6155,6.6377,6.6081,6.6229,838871.0
2018-10-11 12:30:00,8.94,8.94,8.91,8.92,579120.0,6.6303,6.6303,6.6081,6.6155,579120.0
2018-10-11 12:40:00,8.92,8.92,8.91,8.92,406378.0,6.6155,6.6155,6.6081,6.6155,406378.0
2018-10-11 12:50:00,8.92,8.92,8.9,8.91,613128.0,6.6155,6.6155,6.6007,6.6081,613128.0
2018-10-11 13:00:00,8.91,8.91,8.89,8.9,666896.0,6.6081,6.6081,6.5933,6.6007,666896.0
2018-10-11 13:10:00,8.9,8.92,8.89,8.9,572461.0,6.6007,6.6155,6.5933,6.6007,572461.0
2018-10-11 13:20:00,8.9,8.91,8.88,8.88,492135.0,6.6007,6.6081,6.5858,6.5858,492135.0
2018-10-11 13:30:00,8.88,8.9,8.88,8.89,603576.0,6.5858,6.6007,6.5858,6.5933,603576.0
2018-10-11 13:40:00,8.89,8.9,8.88,8.88,617802.0,6.5933,6.6007,6.5858,6.5858,617802.0
2018-10-11 13:50:00,8.88,8.9,8.87,8.89,1035649.0,6.5858,6.6007,6.5784,6.5933,1035649.0
2018-10-11 14:00:00,8.89,8.9,8.87,8.88,1133758.0,6.5933,6.6007,6.5784,6.5858,1133758.0
2018-10-11 14:10:00,8.88,8.89,8.85,8.86,916515.0,6.5858,6.5933,6.5636,6.571,916515.0
2018-10-11 14:20:00,8.86,8.88,8.85,8.85,1191722.0,6.571,6.5858,6.5636,6.5636,1191722.0
2018-10-11 14:30:00,8.86,8.86,8.83,8.84,1126409.0,6.571,6.571,6.5488,6.5562,1126409.0
2018-10-11 14:40:00,8.84,8.84,8.76,8.79,2269189.0,6.5562,6.5562,6.4968,6.5191,2269189.0
2018-10-11 14:50:00,8.79,8.82,8.78,8.81,1438468.0,6.5191,6.5413,6.5117,6.5339,1438468.0
2018-10-11 15:00:00,8.8,8.84,8.79,8.82,1542821.0,6.5265,6.5562,6.5191,6.5413,1542821.0
2018-10-11 15:10:00,8.81,8.91,8.78,8.9,2454532.0,6.5339,6.6081,6.5117,6.6007,2454532.0
2018-10-11 15:20:00,8.9,8.92,8.86,8.86,1824535.0,6.6007,6.6155,6.571,6.571,1824535.0
2018-10-11 15:30:00,8.86,8.89,8.85,8.88,2503063.0,6.571,6.5933,6.5636,6.5858,2503063.0
2018-10-11 15:40:00,8.88,8.89,8.83,8.83,2209880.0,6.5858,6.5933,6.5488,6.5488,2209880.0
2018-10-11 15:50:00,8.83,8.85,8.81,8.81,3054135.0,6.5488,6.5636,6.5339,6.5339,3054135.0
2018-10-12 09:30:00,8.95,8.95,8.82,8.83,2627660.0,6.6377,6.6377,6.5413,6.5488,2627660.0
2018-10-12 09:40:00,8.83,8.91,8.83,8.85,1860769.0,6.5488,6.6081,6.5488,6.5636,1860769.0
2018-10-12 09:50:00,8.86,8.87,8.85,8.85,729615.0,6.571,6.5784,6.5636,6.5636,729615.0
2018-10-12 10:00:00,8.85,8.85,8.78,8.79,1691113.0,6.5636,6.5636,6.5117,6.5191,1691113.0
2018-10-12 10:10:00,8.79,8.8,8.75,8.76,1005141.0,6.5191,6.5265,6.4894,6.4968,1005141.0
2018-10-12 10:20:00,8.76,8.79,8.75,8.77,875123.0,6.4968,6.5191,6.4894,6.5043,875123.0
2018-10-12 10:30:00,8.78,8.82,8.76,8.8,842961.0,6.5117,6.5413,6.4968,6.5265,842961.0
2018-10-12 10:40:00,8.8,8.82,8.77,8.77,540493.0,6.5265,6.5413,6.5043,6.5043,540493.0
2018-10-12 10:50:00,8.78,8.81,8.77,8.8,1133144.0,6.5117,6.5339,6.5043,6.5265,1133144.0
2018-10-12 11:00:00,8.79,8.8,8.78,8.8,450210.0,6.5191,6.5265,6.5117,6.5265,450210.0
2018-10-12 11:10:00,8.79,8.81,8.78,8.79,641121.0,6.5191,6.5339,6.5117,6.5191,641121.0
2018-10-12 11:20:00,8.79,8.79,8.76,8.76,515190.0,6.5191,6.5191,6.4968,6.4968,515190.0
2018-10-12 11:30:00,8.77,8.78,8.76,8.77,639197.0,6.5043,6.5117,6.4968,6.5043,639197.0
2018-10-12 11:40:00,8.77,8.77,8.72,8.74,1383988.0,6.5043,6.5043,6.4672,6.482,1383988.0
2018-10-12 11:50:00,8.74,8.75,8.73,8.74,712691.0,6.482,6.4894,6.4746,6.482,712691.0
2018-10-12 12:00:00,8.73,8.74,8.71,8.72,1226917.0,6.4746,6.482,6.4598,6.4672,1226917.0
2018-10-12 12:10:00,8.72,8.74,8.71,8.72,677682.0,6.4672,6.482,6.4598,6.4672,677682.0
2018-10-12 12:20:00,8.72,8.73,8.7,8.7,1177387.0,6.4672,6.4746,6.4523,6.4523,1177387.0
2018-10-12 12:30:00,8.71,8.71,8.66,8.66,1885607.0,6.4598,6.4598,6.4227,6.4227,1885607.0
2018-10-12 12:40:00,8.66,8.67,8.58,8.59,2355980.0,6.4227,6.4301,6.3633,6.3708,2355980.0
2018-10-12 12:50:00,8.59,8.62,8.57,8.61,1900326.0,6.3708,6.393,6.3559,6.3856,1900326.0
2018-10-12 13:00:00,8.62,8.62,8.59,8.62,1307230.0,6.393,6.393,6.3708,6.393,1307230.0
2018-10-12 13:10:00,8.62,8.63,8.58,8.58,944609.0,6.393,6.4004,6.3633,6.3633,944609.0
2018-10-12 13:20:00,8.59,8.6,8.57,8.57,1322244.0,6.3708,6.3782,6.3559,6.3559,1322244.0
2018-10-12 13:30:00,8.58,8.59,8.56,8.57,1148431.0,6.3633,6.3708,6.3485,6.3559,1148431.0
2018-10-12 13:40:00,8.57,8.59,8.56,8.59,1039151.0,6.3559,6.3708,6.3485,6.3708,1039151.0
2018-10-12 13:50:00,8.59,8.62,8.58,8.6,1619827.0,6.3708,6.393,6.3633,6.3782,1619827.0
2018-10-12 14:00:00,8.6,8.6,8.57,8.58,1032319.0,6.3782,6.3782,6.3559,6.3633,1032319.0
2018-10-12 14:10:00,8.58,8.58,8.55,8.57,869912.0,6.3633,6.3633,6.3411,6.3559,869912.0
2018-10-12 14:20:00,8.58,8.59,8.55,8.57,1215252.0,6.3633,6.3708,6.3411,6.3559,1215252.0
2018-10-12 14:30:00,8.58,8.58,8.56,8.58,1138711.0,6.3633,6.3633,6.3485,6.3633,1138711.0
2018-10-12 14:40:00,8.57,8.58,8.56,8.57,1184421.0,6.3559,6.3633,6.3485,6.3559,1184421.0
2018-10-12 14:50:00,8.57,8.61,8.56,8.61,1137629.0,6.3559,6.3856,6.3485,6.3856,1137629.0
2018-10-12 15:00:00,8.61,8.65,8.57,8.64,3151838.0,6.3856,6.4153,6.3559,6.4078,3151838.0
2018-10-12 15:10:00,8.63,8.64,8.61,8.62,1609059.0,6.4004,6.4078,6.3856,6.393,1609059.0
2018-10-12 15:20:00,8.62,8.65,8.61,8.64,1066716.0,6.393,6.4153,6.3856,6.4078,1066716.0
2018-10-12 15:30:00,8.64,8.65,8.61,8.62,1610959.0,6.4078,6.4153,6.3856,6.393,1610959.0
2018-10-12 15:40:00,8.63,8.65,8.62,8.64,1847805.0,6.4004,6.4153,6.393,6.4078,1847805.0
2018-10-12 15:50:00,8.65,8.67,8.64,8.64,3844094.0,6.4153,6.4301,6.4078,6.4078,3844094.0
2018-10-15 09:30:00,8.67,8.83,8.66,8.82,3124887.0,6.4301,6.5488,6.4227,6.5413,3124887.0
2018-10-15 09:40:00,8.82,8.84,8.76,8.78,1872613.0,6.5413,6.5562,6.4968,6.5117,1872613.0
2018-10-15 09:50:00,8.78,8.81,8.75,8.77,1370137.0,6.5117,6.5339,6.4894,6.5043,1370137.0
2018-10-15 10:00:00,8.77,8.77,8.71,8.71,1042939.0,6.5043,6.5043,6.4598,6.4598,1042939.0
2018-10-15 10:10:00,8.71,8.73,8.71,8.72,416677.0,6.4598,6.4746,6.4598,6.4672,416677.0
2018-10-15 10:20:00,8.72,8.77,8.72,8.76,840063.0,6.4672,6.5043,6.4672,6.4968,840063.0
2018-10-15 10:30:00,8.76,8.79,8.75,8.77,949782.0,6.4968,6.5191,6.4894,6.5043,949782.0
2018-10-15 10:40:00,8.77,8.78,8.74,8.75,523077.0,6.5043,6.5117,6.482,6.4894,523077.0
2018-10-15 10:50:00,8.75,8.78,8.74,8.77,659301.0,6.4894,6.5117,6.482,6.5043,659301.0
2018-10-15 11:00:00,8.77,8.79,8.76,8.77,778557.0,6.5043,6.5191,6.4968,6.5043,778557.0
2018-10-15 11:10:00,8.76,8.79,8.75,8.78,1268646.0,6.4968,6.5191,6.4894,6.5117,1268646.0
2018-10-15 11:20:00,8.78,8.82,8.78,8.81,1059559.0,6.5117,6.5413,6.5117,6.5339,1059559.0
2018-10-15 11:30:00,8.82,8.82,8.8,8.81,527250.0,6.5413,6.5413,6.5265,6.5339,527250.0
2018-10-15 11:40:00,8.8,8.82,8.8,8.82,533394.0,6.5265,6.5413,6.5265,6.5413,533394.0
2018-10-15 11:50:00,8.82,8.83,8.8,8.82,1018981.0,6.5413,6.5488,6.5265,6.5413,1018981.0
2018-10-15 12:00:00,8.81,8.82,8.79,8.81,757763.0,6.5339,6.5413,6.5191,6.5339,757763.0
2018-10-15 12:10:00,8.82,8.82,8.79,8.8,700629.0,6.5413,6.5413,6.5191,6.5265,700629.0
2018-10-15 12:20:00,8.8,8.82,8.8,8.82,413157.0,6.5265,6.5413,6.5265,6.5413,413157.0
2018-10-15 12:30:00,8.82,8.84,8.81,8.81,734979.0,6.5413,6.5562,6.5339,6.5339,734979.0
2018-10-15 12:40:00,8.82,8.85,8.81,8.84,816565.0,6.5413,6.5636,6.5339,6.5562,816565.0
2018-10-15 12:50:00,8.85,8.85,8.84,8.85,319091.0,6.5636,6.5636,6.5562,6.5636,319091.0
2018-10-15 13:00:00,8.85,8.85,8.83,8.84,446530.0,6.5636,6.5636,6.5488,6.5562,446530.0
2018-10-15 13:10:00,8.83,8.85,8.82,8.83,1172158.0,6.5488,6.5636,6.5413,6.5488,1172158.0
2018-10-15 13:20:00,8.83,8.83,8.8,8.81,989374.0,6.5488,6.5488,6.5265,6.5339,989374.0
2018-10-15 13:30:00,8.81,8.83,8.8,8.82,614105.0,6.5339,6.5488,6.5265,6.5413,614105.0
2018-10-15 13:40:00,8.81,8.83,8.81,8.82,709429.0,6.5339,6.5488,6.5339,6.5413,709429.0
2018-10-15 13:50:00,8.83,8.84,8.81,8.84,430513.0,6.5488,6.5562,6.5339,6.5562,430513.0
2018-10-15 14:00:00,8.84,8.84,8.82,8.82,907563.0,6.5562,6.5562,6.5413,6.5413,907563.0
2018-10-15 14:10:00,8.82,8.83,8.8,8.8,615441.0,6.5413,6.5488,6.5265,6.5265,615441.0
2018-10-15 14:20:00,8.8,8.82,8.8,8.81,596581.0,6.5265,6.5413,6.5265,6.5339,596581.0
2018-10-15 14:30:00,8.8,8.82,8.79,8.82,678571.0,6.5265,6.5413,6.5191,6.5413,678571.0
2018-10-15 14:40:00,8.82,8.83,8.81,8.83,871851.0,6.5413,6.5488,6.5339,6.5488,871851.0
2018-10-15 14:50:00,8.82,8.84,8.82,8.84,984795.0,6.5413,6.5562,6.5413,6.5562,984795.0
2018-10-15 15:00:00,8.84,8.84,8.81,8.82,605206.0,6.5562,6.5562,6.5339,6.5413,605206.0
2018-10-15 15:10:00,8.82,8.82,8.81,8.81,506623.0,6.5413,6.5413,6.5339,6.5339,506623.0
2018-10-15 15:20:00,8.81,8.83,8.8,8.82,1115422.0,6.5339,6.5488,6.5265,6.5413,1115422.0
2018-10-15 15:30:00,8.82,8.82,8.8,8.82,1093896.0,6.5413,6.5413,6.5265,6.5413,1093896.0
2018-10-15 15:40:00,8.82,8.84,8.81,8.83,1873676.0,6.5413,6.5562,6.5339,6.5488,1873676.0
2018-10-15 15:50:00,8.83,8.84,8.8,8.8,2619414.0,6.5488,6.5562,6.5265,6.5265,2619414.0
2018-10-16 09:30:00,8.87,8.89,8.81,8.82,2281055.0,6.5784,6.5933,6.5339,6.5413,2281055.0
2018-10-16 09:40:00,8.83,8.83,8.76,8.76,1304881.0,6.5488,6.5488,6.4968,6.4968,1304881.0
2018-10-16 09:50:00,8.77,8.79,8.76,8.78,621784.0,6.5043,6.5191,6.4968,6.5117,621784.0
2018-10-16 10:00:00,8.78,8.8,8.76,8.77,880994.0,6.5117,6.5265,6.4968,6.5043,880994.0
2018-10-16 10:10:00,8.77,8.79,8.76,8.79,739344.0,6.5043,6.5191,6.4968,6.5191,739344.0
2018-10-16 10:20:00,8.79,8.79,8.76,8.77,511390.0,6.5191,6.5191,6.4968,6.5043,511390.0
2018-10-16 10:30:00,8.76,8.77,8.73,8.74,943674.0,6.4968,6.5043,6.4746,6.482,943674.0
2018-10-16 10:40:00,8.74,8.77,8.73,8.77,694075.0,6.482,6.5043,6.4746,6.5043,694075.0
2018-10-16 10:50:00,8.77,8.78,8.76,8.78,484593.0,6.5043,6.5117,6.4968,6.5117,484593.0
2018-10-16 11:00:00,8.78,8.78,8.75,8.77,698281.0,6.5117,6.5117,6.4894,6.5043,698281.0
2018-10-16 11:10:00,8.76,8.77,8.75,8.76,838097.0,6.4968,6.5043,6.4894,6.4968,838097.0
2018-10-16 11:20:00,8.76,8.77,8.75,8.77,904818.0,6.4968,6.5043,6.4894,6.5043,904818.0
2018-10-16 11:30:00,8.76,8.77,8.75,8.77,815695.0,6.4968,6.5043,6.4894,6.5043,815695.0
2018-10-16 11:40:00,8.77,8.78,8.75,8.78,1153710.0,6.5043,6.5117,6.4894,6.5117,1153710.0
2018-10-16 11:50:00,8.77,8.79,8.77,8.77,682713.0,6.5043,6.5191,6.5043,6.5043,682713.0
2018-10-16 12:00:00,8.78,8.79,8.77,8.78,556324.0,6.5117,6.5191,6.5043,6.5117,556324.0
2018-10-16 12:10:00,8.79,8.79,8.77,8.78,854896.0,6.5191,6.5191,6.5043,6.5117,854896.0
2018-10-16 12:20:00,8.78,8.78,8.76,8.76,485637.0,6.5117,6.5117,6.4968,6.4968,485637.0
2018-10-16 12:30:00,8.77,8.78,8.76,8.78,438437.0,6.5043,6.5117,6.4968,6.5117,438437.0
2018-10-16 12:40:00,8.78,8.78,8.77,8.78,579496.0,6.5117,6.5117,6.5043,6.5117,579496.0
2018-10-16 12:50:00,8.78,8.78,8.77,8.78,299797.0,6.5117,6.5117,6.5043,6.5117,299797.0
2018-10-16 13:00:00,8.78,8.79,8.77,8.79,427872.0,6.5117,6.5191,6.5043,6.5191,427872.0
2018-10-16 13:10:00,8.79,8.79,8.78,8.78,323772.0,6.5191,6.5191,6.5117,6.5117,323772.0
2018-10-16 13:20:00,8.78,8.79,8.78,8.78,469901.0,6.5117,6.5191,6.5117,6.5117,469901.0
2018-10-16 13:30:00,8.78,8.79,8.76,8.78,883115.0,6.5117,6.5191,6.4968,6.5117,883115.0
2018-10-16 13:40:00,8.78,8.8,8.77,8.8,425241.0,6.5117,6.5265,6.5043,6.5265,425241.0
2018-10-16 13:50:00,8.79,8.81,8.78,8.8,1066005.0,6.5191,6.5339,6.5117,6.5265,1066005.0
2018-10-16 14:00:00,8.8,8.81,8.79,8.8,885751.0,6.5265,6.5339,6.5191,6.5265,885751.0
2018-10-16 14:10:00,8.81,8.82,8.8,8.8,874538.0,6.5339,6.5413,6.5265,6.5265,874538.0
2018-10-16 14:20:00,8.8,8.81,8.8,8.8,740388.0,6.5265,6.5339,6.5265,6.5265,740388.0
2018-10-16 14:30:00,8.8,8.82,8.8,8.82,1066895.0,6.5265,6.5413,6.5265,6.5413,1066895.0
2018-10-16 14:40:00,8.82,8.82,8.8,8.8,690081.0,6.5413,6.5413,6.5265,6.5265,690081.0
2018-10-16 14:50:00,8.8,8.81,8.79,8.79,628592.0,6.5265,6.5339,6.5191,6.5191,628592.0
2018-10-16 15:00:00,8.79,8.8,8.78,8.79,589842.0,6.5191,6.5265,6.5117,6.5191,589842.0
2018-10-16 15:10:00,8.78,8.8,8.78,8.79,621523.0,6.5117,6.5265,6.5117,6.5191,621523.0
2018-10-16 15:20:00,8.79,8.8,8.77,8.78,1295414.0,6.5191,6.5265,6.5043,6.5117,1295414.0
2018-10-16 15:30:00,8.78,8.79,8.77,8.79,1217055.0,6.5117,6.5191,6.5043,6.5191,1217055.0
2018-10-16 15:40:00,8.79,8.8,8.78,8.79,1055536.0,6.5191,6.5265,6.5117,6.5191,1055536.0
2018-10-16 15:50:00,8.8,8.8,8.78,8.79,2715216.0,6.5265,6.5265,6.5117,6.5191,2715216.0
2018-10-17 09:30:00,8.8,8.86,8.78,8.84,2412596.0,6.5265,6.571,6.5117,6.5562,2412596.0
2018-10-17 09:40:00,8.84,8.84,8.79,8.79,1365047.0,6.5562,6.5562,6.5191,6.5191,1365047.0
2018-10-17 09:50:00,8.79,8.8,8.74,8.75,1625624.0,6.5191,6.5265,6.482,6.4894,1625624.0
2018-10-17 10:00:00,8.75,8.76,8.73,8.74,2109722.0,6.4894,6.4968,6.4746,6.482,2109722.0
2018-10-17 10:10:00,8.74,8.76,8.72,8.73,1260242.0,6.482,6.4968,6.4672,6.4746,1260242.0
2018-10-17 10:20:00,8.72,8.74,8.71,8.74,1064019.0,6.4672,6.482,6.4598,6.482,1064019.0
2018-10-17 10:30:00,8.73,8.74,8.68,8.69,1324063.0,6.4746,6.482,6.4375,6.4449,1324063.0
2018-10-17 10:40:00,8.69,8.69,8.65,8.67,1298142.0,6.4449,6.4449,6.4153,6.4301,1298142.0
2018-10-17 10:50:00,8.67,8.69,8.66,8.66,1041618.0,6.4301,6.4449,6.4227,6.4227,1041618.0
2018-10-17 11:00:00,8.66,8.67,8.65,8.66,1171914.0,6.4227,6.4301,6.4153,6.4227,1171914.0
2018-10-17 11:10:00,8.67,8.67,8.64,8.66,2318161.0,6.4301,6.4301,6.4078,6.4227,2318161.0
2018-10-17 11:20:00,8.66,8.68,8.65,8.68,550710.0,6.4227,6.4375,6.4153,6.4375,550710.0
2018-10-17 11:30:00,8.68,8.7,8.67,8.69,1238904.0,6.4375,6.4523,6.4301,6.4449,1238904.0
2018-10-17 11:40:00,8.69,8.73,8.68,8.72,763338.0,6.4449,6.4746,6.4375,6.4672,763338.0
2018-10-17 11:50:00,8.71,8.74,8.71,8.73,504472.0,6.4598,6.482,6.4598,6.4746,504472.0
2018-10-17 12:00:00,8.73,8.75,8.72,8.75,692126.0,6.4746,6.4894,6.4672,6.4894,692126.0
2018-10-17 12:10:00,8.75,8.79,8.73,8.78,1104848.0,6.4894,6.5191,6.4746,6.5117,1104848.0
2018-10-17 12:20:00,8.78,8.8,8.77,8.78,458958.0,6.5117,6.5265,6.5043,6.5117,458958.0
2018-10-17 12:30:00,8.79,8.8,8.77,8.78,664777.0,6.5191,6.5265,6.5043,6.5117,664777.0
2018-10-17 12:40:00,8.79,8.79,8.76,8.77,607908.0,6.5191,6.5191,6.4968,6.5043,607908.0
2018-10-17 12:50:00,8.77,8.81,8.76,8.8,501769.0,6.5043,6.5339,6.4968,6.5265,501769.0
2018-10-17 13:00:00,8.81,8.82,8.8,8.8,753337.0,6.5339,6.5413,6.5265,6.5265,753337.0
2018-10-17 13:10:00,8.81,8.82,8.8,8.81,259214.0,6.5339,6.5413,6.5265,6.5339,259214.0
2018-10-17 13:20:00,8.8,8.81,8.79,8.8,437624.0,6.5265,6.5339,6.5191,6.5265,437624.0
2018-10-17 13:30:00,8.79,8.81,8.79,8.8,427055.0,6.5191,6.5339,6.5191,6.5265,427055.0
2018-10-17 13:40:00,8.81,8.81,8.79,8.79,345492.0,6.5339,6.5339,6.5191,6.5191,345492.0
2018-10-17 13:50:00,8.8,8.81,8.79,8.8,441205.0,6.5265,6.5339,6.5191,6.5265,441205.0
2018-10-17 14:00:00,8.8,8.81,8.77,8.79,517601.0,6.5265,6.5339,6.5043,6.5191,517601.0
2018-10-17 14:10:00,8.79,8.79,8.77,8.78,477707.0,6.5191,6.5191,6.5043,6.5117,477707.0
2018-10-17 14:20:00,8.78,8.78,8.75,8.76,613073.0,6.5117,6.5117,6.4894,6.4968,613073.0
2018-10-17 14:30:00,8.76,8.76,8.73,8.74,513333.0,6.4968,6.4968,6.4746,6.482,513333.0
2018-10-17 14:40:00,8.73,8.76,8.73,8.75,432539.0,6.4746,6.4968,6.4746,6.4894,432539.0
2018-10-17 14:50:00,8.76,8.77,8.75,8.77,434937.0,6.4968,6.5043,6.4894,6.5043,434937.0
2018-10-17 15:00:00,8.77,8.78,8.76,8.78,858522.0,6.5043,6.5117,6.4968,6.5117,858522.0
2018-10-17 15:10:00,8.77,8.78,8.75,8.76,667340.0,6.5043,6.5117,6.4894,6.4968,667340.0
2018-10-17 15:20:00,8.76,8.77,8.75,8.76,459383.0,6.4968,6.5043,6.4894,6.4968,459383.0
2018-10-17 15:30:00,8.76,8.77,8.73,8.74,1067720.0,6.4968,6.5043,6.4746,6.482,1067720.0
2018-10-17 15:40:00,8.74,8.74,8.72,8.74,1624709.0,6.482,6.482,6.4672,6.482,1624709.0
2018-10-17 15:50:00,8.74,8.76,8.73,8.76,2259836.0,6.482,6.4968,6.4746,6.4968,2259836.0
2018-10-18 09:30:00,8.74,8.75,8.61,8.63,2698590.0,6.482,6.4894,6.3856,6.4004,2698590.0
2018-10-18 09:40:00,8.64,8.7,8.63,8.69,1081630.0,6.4078,6.4523,6.4004,6.4449,1081630.0
2018-10-18 09:50:00,8.7,8.7,8.67,8.69,571812.0,6.4523,6.4523,6.4301,6.4449,571812.0
2018-10-18 10:00:00,8.69,8.71,8.67,8.68,622993.0,6.4449,6.4598,6.4301,6.4375,622993.0
2018-10-18 10:10:00,8.68,8.72,8.68,8.71,563144.0,6.4375,6.4672,6.4375,6.4598,563144.0
2018-10-18 10:20:00,8.7,8.72,8.69,8.72,707488.0,6.4523,6.4672,6.4449,6.4672,707488.0
2018-10-18 10:30:00,8.72,8.74,8.71,8.72,526182.0,6.4672,6.482,6.4598,6.4672,526182.0
2018-10-18 10:40:00,8.73,8.76,8.72,8.75,857390.0,6.4746,6.4968,6.4672,6.4894,857390.0
2018-10-18 10:50:00,8.75,8.75,8.73,8.74,456654.0,6.4894,6.4894,6.4746,6.482,456654.0
2018-10-18 11:00:00,8.74,8.75,8.7,8.71,766026.0,6.482,6.4894,6.4523,6.4598,766026.0
2018-10-18 11:10:00,8.7,8.72,8.7,8.72,335772.0,6.4523,6.4672,6.4523,6.4672,335772.0
2018-10-18 11:20:00,8.71,8.72,8.69,8.69,706337.0,6.4598,6.4672,6.4449,6.4449,706337.0
2018-10-18 11:30:00,8.69,8.7,8.66,8.66,1278573.0,6.4449,6.4523,6.4227,6.4227,1278573.0
2018-10-18 11:40:00,8.66,8.67,8.63,8.63,996846.0,6.4227,6.4301,6.4004,6.4004,996846.0
2018-10-18 11:50:00,8.63,8.67,8.63,8.65,1106069.0,6.4004,6.4301,6.4004,6.4153,1106069.0
2018-10-18 12:00:00,8.65,8.66,8.64,8.64,533817.0,6.4153,6.4227,6.4078,6.4078,533817.0
2018-10-18 12:10:00,8.64,8.65,8.62,8.63,892800.0,6.4078,6.4153,6.393,6.4004,892800.0
2018-10-18 12:20:00,8.62,8.64,8.61,8.63,986946.0,6.393,6.4078,6.3856,6.4004,986946.0
2018-10-18 12:30:00,8.63,8.64,8.62,8.63,601519.0,6.4004,6.4078,6.393,6.4004,601519.0
2018-10-18 12:40:00,8.63,8.65,8.62,8.63,409373.0,6.4004,6.4153,6.393,6.4004,409373.0
2018-10-18 12:50:00,8.63,8.64,8.62,8.63,681192.0,6.4004,6.4078,6.393,6.4004,681192.0
2018-10-18 13:00:00,8.63,8.63,8.61,8.63,546506.0,6.4004,6.4004,6.3856,6.4004,546506.0
2018-10-18 13:10:00,8.62,8.63,8.6,8.61,493955.0,6.393,6.4004,6.3782,6.3856,493955.0
2018-10-18 13:20:00,8.61,8.62,8.58,8.6,2975194.0,6.3856,6.393,6.3633,6.3782,2975194.0
2018-10-18 13:30:00,8.6,8.61,8.58,8.58,757853.0,6.3782,6.3856,6.3633,6.3633,757853.0
2018-10-18 13:40:00,8.58,8.59,8.56,8.57,1156317.0,6.3633,6.3708,6.3485,6.3559,1156317.0
2018-10-18 13:50:00,8.56,8.58,8.55,8.58,1222226.0,6.3485,6.3633,6.3411,6.3633,1222226.0
2018-10-18 14:00:00,8.57,8.6,8.57,8.59,945612.0,6.3559,6.3782,6.3559,6.3708,945612.0
2018-10-18 14:10:00,8.58,8.6,8.56,8.57,1990266.0,6.3633,6.3782,6.3485,6.3559,1990266.0
2018-10-18 14:20:00,8.57,8.59,8.56,8.57,868705.0,6.3559,6.3708,6.3485,6.3559,868705.0
2018-10-18 14:30:00,8.57,8.57,8.55,8.56,1042128.0,6.3559,6.3559,6.3411,6.3485,1042128.0
2018-10-18 14:40:00,8.56,8.58,8.55,8.56,1035326.0,6.3485,6.3633,6.3411,6.3485,1035326.0
2018-10-18 14:50:00,8.57,8.57,8.55,8.55,943776.0,6.3559,6.3559,6.3411,6.3411,943776.0
2018-10-18 15:00:00,8.56,8.56,8.52,8.54,4075220.0,6.3485,6.3485,6.3188,6.3337,4075220.0
2018-10-18 15:10:00,8.55,8.57,8.54,8.55,1605146.0,6.3411,6.3559,6.3337,6.3411,1605146.0
2018-10-18 15:20:00,8.55,8.56,8.54,8.56,1731381.0,6.3411,6.3485,6.3337,6.3485,1731381.0
2018-10-18 15:30:00,8.55,8.56,8.52,8.52,3163997.0,6.3411,6.3485,6.3188,6.3188,3163997.0
2018-10-18 15:40:00,8.53,8.54,8.51,8.51,1809892.0,6.3263,6.3337,6.3114,6.3114,1809892.0
2018-10-18 15:50:00,8.52,8.52,8.5,8.51,4352715.0,6.3188,6.3188,6.304,6.3114,4352715.0
2018-10-19 09:30:00,8.32,8.37,8.19,8.33,8419145.0,6.1705,6.2076,6.0741,6.1779,8419145.0
2018-10-19 09:40:00,8.33,8.44,8.32,8.42,2679298.0,6.1779,6.2595,6.1705,6.2447,2679298.0
2018-10-19 09:50:00,8.43,8.53,8.42,8.5,2949873.0,6.2521,6.3263,6.2447,6.304,2949873.0
2018-10-19 10:00:00,8.5,8.52,8.47,8.5,2183843.0,6.304,6.3188,6.2818,6.304,2183843.0
2018-10-19 10:10:00,8.5,8.5,8.47,8.47,1302895.0,6.304,6.304,6.2818,6.2818,1302895.0
2018-10-19 10:20:00,8.47,8.48,8.42,8.42,844509.0,6.2818,6.2892,6.2447,6.2447,844509.0
2018-10-19 10:30:00,8.42,8.44,8.4,8.41,1540984.0,6.2447,6.2595,6.2298,6.2373,1540984.0
2018-10-19 10:40:00,8.42,8.44,8.4,8.43,1233529.0,6.2447,6.2595,6.2298,6.2521,1233529.0
2018-10-19 10:50:00,8.42,8.44,8.42,8.44,886450.0,6.2447,6.2595,6.2447,6.2595,886450.0
2018-10-19 11:00:00,8.44,8.48,8.43,8.48,904598.0,6.2595,6.2892,6.2521,6.2892,904598.0
2018-10-19 11:10:00,8.47,8.5,8.46,8.46,1016805.0,6.2818,6.304,6.2743,6.2743,1016805.0
2018-10-19 11:20:00,8.46,8.47,8.43,8.44,599593.0,6.2743,6.2818,6.2521,6.2595,599593.0
2018-10-19 11:30:00,8.44,8.44,8.41,8.43,822686.0,6.2595,6.2595,6.2373,6.2521,822686.0
2018-10-19 11:40:00,8.42,8.43,8.41,8.42,625328.0,6.2447,6.2521,6.2373,6.2447,625328.0
2018-10-19 11:50:00,8.42,8.47,8.41,8.46,1931092.0,6.2447,6.2818,6.2373,6.2743,1931092.0
2018-10-19 12:00:00,8.46,8.48,8.45,8.46,824071.0,6.2743,6.2892,6.2669,6.2743,824071.0
2018-10-19 12:10:00,8.47,8.47,8.42,8.43,746107.0,6.2818,6.2818,6.2447,6.2521,746107.0
2018-10-19 12:20:00,8.43,8.44,8.41,8.42,681753.0,6.2521,6.2595,6.2373,6.2447,681753.0
2018-10-19 12:30:00,8.42,8.43,8.41,8.42,799381.0,6.2447,6.2521,6.2373,6.2447,799381.0
2018-10-19 12:40:00,8.41,8.43,8.4,8.4,690798.0,6.2373,6.2521,6.2298,6.2298,690798.0
2018-10-19 12:50:00,8.41,8.43,8.4,8.41,1274023.0,6.2373,6.2521,6.2298,6.2373,1274023.0
2018-10-19 13:00:00,8.41,8.41,8.38,8.4,1127535.0,6.2373,6.2373,6.215,6.2298,1127535.0
2018-10-19 13:10:00,8.39,8.44,8.39,8.42,681536.0,6.2224,6.2595,6.2224,6.2447,681536.0
2018-10-19 13:20:00,8.43,8.44,8.42,8.43,387288.0,6.2521,6.2595,6.2447,6.2521,387288.0
2018-10-19 13:30:00,8.44,8.44,8.42,8.43,649592.0,6.2595,6.2595,6.2447,6.2521,649592.0
2018-10-19 13:40:00,8.44,8.44,8.42,8.44,462336.0,6.2595,6.2595,6.2447,6.2595,462336.0
2018-10-19 13:50:00,8.44,8.45,8.42,8.42,542683.0,6.2595,6.2669,6.2447,6.2447,542683.0
2018-10-19 14:00:00,8.42,8.43,8.38,8.38,880709.0,6.2447,6.2521,6.215,6.215,880709.0
2018-10-19 14:10:00,8.38,8.41,8.38,8.41,1011469.0,6.215,6.2373,6.215,6.2373,1011469.0
2018-10-19 14:20:00,8.41,8.43,8.4,8.43,565921.0,6.2373,6.2521,6.2298,6.2521,565921.0
2018-10-19 14:30:00,8.42,8.46,8.41,8.46,1100379.0,6.2447,6.2743,6.2373,6.2743,1100379.0
2018-10-19 14:40:00,8.46,8.46,8.43,8.46,905017.0,6.2743,6.2743,6.2521,6.2743,905017.0
2018-10-19 14:50:00,8.46,8.46,8.44,8.44,463010.0,6.2743,6.2743,6.2595,6.2595,463010.0
2018-10-19 15:00:00,8.44,8.45,8.41,8.43,2686765.0,6.2595,6.2669,6.2373,6.2521,2686765.0
2018-10-19 15:10:00,8.43,8.47,8.42,8.46,981726.0,6.2521,6.2818,6.2447,6.2743,981726.0
2018-10-19 15:20:00,8.46,8.52,8.46,8.51,2444332.0,6.2743,6.3188,6.2743,6.3114,2444332.0
2018-10-19 15:30:00,8.51,8.51,8.5,8.51,544991.0,6.3114,6.3114,6.304,6.3114,544991.0
2018-10-19 15:40:00,8.5,8.52,8.49,8.5,2152959.0,6.304,6.3188,6.2966,6.304,2152959.0
2018-10-19 15:50:00,8.51,8.52,8.5,8.51,3413771.0,6.3114,6.3188,6.304,6.3114,3413771.0
2018-10-22 09:30:00,8.38,8.45,8.37,8.45,2198084.0,6.3259,6.3787,6.3183,6.3787,2198084.0
2018-10-22 09:40:00,8.45,8.45,8.41,8.44,1287787.0,6.3787,6.3787,6.3485,6.3712,1287787.0
2018-10-22 09:50:00,8.44,8.44,8.4,8.42,1414829.0,6.3712,6.3712,6.341,6.3561,1414829.0
2018-10-22 10:00:00,8.42,8.43,8.38,8.41,1452532.0,6.3561,6.3636,6.3259,6.3485,1452532.0
2018-10-22 10:10:00,8.41,8.42,8.35,8.36,1352493.0,6.3485,6.3561,6.3032,6.3108,1352493.0
2018-10-22 10:20:00,8.36,8.37,8.35,8.36,940104.0,6.3108,6.3183,6.3032,6.3108,940104.0
2018-10-22 10:30:00,8.36,8.39,8.35,8.38,1058834.0,6.3108,6.3334,6.3032,6.3259,1058834.0
2018-10-22 10:40:00,8.38,8.38,8.36,8.38,766235.0,6.3259,6.3259,6.3108,6.3259,766235.0
2018-10-22 10:50:00,8.38,8.4,8.36,8.38,836407.0,6.3259,6.341,6.3108,6.3259,836407.0
2018-10-22 11:00:00,8.38,8.38,8.34,8.35,810972.0,6.3259,6.3259,6.2957,6.3032,810972.0
2018-10-22 11:10:00,8.34,8.35,8.3,8.3,1323337.0,6.2957,6.3032,6.2655,6.2655,1323337.0
2018-10-22 11:20:00,8.3,8.33,8.3,8.3,852118.0,6.2655,6.2881,6.2655,6.2655,852118.0
2018-10-22 11:30:00,8.31,8.32,8.29,8.3,852345.0,6.273,6.2806,6.2579,6.2655,852345.0
2018-10-22 11:40:00,8.29,8.31,8.27,8.3,987454.0,6.2579,6.273,6.2428,6.2655,987454.0
2018-10-22 11:50:00,8.3,8.31,8.28,8.29,515144.0,6.2655,6.273,6.2504,6.2579,515144.0
2018-10-22 12:00:00,8.29,8.32,8.28,8.3,554820.0,6.2579,6.2806,6.2504,6.2655,554820.0
2018-10-22 12:10:00,8.31,8.31,8.28,8.29,499329.0,6.273,6.273,6.2504,6.2579,499329.0
2018-10-22 12:20:00,8.28,8.3,8.27,8.29,574067.0,6.2504,6.2655,6.2428,6.2579,574067.0
2018-10-22 12:30:00,8.29,8.3,8.28,8.29,388641.0,6.2579,6.2655,6.2504,6.2579,388641.0
2018-10-22 12:40:00,8.29,8.32,8.29,8.3,778524.0,6.2579,6.2806,6.2579,6.2655,778524.0
2018-10-22 12:50:00,8.3,8.33,8.3,8.32,401192.0,6.2655,6.2881,6.2655,6.2806,401192.0
2018-10-22 13:00:00,8.32,8.36,8.32,8.36,836718.0,6.2806,6.3108,6.2806,6.3108,836718.0
2018-10-22 13:10:00,8.36,8.37,8.34,8.37,901114.0,6.3108,6.3183,6.2957,6.3183,901114.0
2018-10-22 13:20:00,8.37,8.4,8.36,8.4,1464339.0,6.3183,6.341,6.3108,6.341,1464339.0
2018-10-22 13:30:00,8.39,8.42,8.38,8.41,1315585.0,6.3334,6.3561,6.3259,6.3485,1315585.0
2018-10-22 13:40:00,8.41,8.44,8.4,8.44,1201883.0,6.3485,6.3712,6.341,6.3712,1201883.0
2018-10-22 13:50:00,8.44,8.44,8.42,8.43,372366.0,6.3712,6.3712,6.3561,6.3636,372366.0
2018-10-22 14:00:00,8.43,8.43,8.4,8.41,930879.0,6.3636,6.3636,6.341,6.3485,930879.0
2018-10-22 14:10:00,8.41,8.42,8.4,8.41,396129.0,6.3485,6.3561,6.341,6.3485,396129.0
2018-10-22 14:20:00,8.42,8.42,8.4,8.4,345953.0,6.3561,6.3561,6.341,6.341,345953.0
2018-10-22 14:30:00,8.41,8.42,8.4,8.42,548294.0,6.3485,6.3561,6.341,6.3561,548294.0
2018-10-22 14:40:00,8.42,8.42,8.39,8.42,550704.0,6.3561,6.3561,6.3334,6.3561,550704.0
2018-10-22 14:50:00,8.42,8.42,8.4,8.41,488765.0,6.3561,6.3561,6.341,6.3485,488765.0
2018-10-22 15:00:00,8.41,8.42,8.4,8.4,455495.0,6.3485,6.3561,6.341,6.341,455495.0
2018-10-22 15:10:00,8.41,8.42,8.4,8.4,564781.0,6.3485,6.3561,6.341,6.341,564781.0
2018-10-22 15:20:00,8.4,8.41,8.4,8.41,378035.0,6.341,6.3485,6.341,6.3485,378035.0
2018-10-22 15:30:00,8.41,8.43,8.4,8.41,1370875.0,6.3485,6.3636,6.341,6.3485,1370875.0
2018-10-22 15:40:00,8.4,8.41,8.39,8.4,1521055.0,6.341,6.3485,6.3334,6.341,1521055.0
2018-10-22 15:50:00,8.41,8.41,8.4,8.41,1852364.0,6.3485,6.3485,6.341,6.3485,1852364.0
2018-10-23 09:30:00,8.3,8.3,8.23,8.26,2490161.0,6.2655,6.2655,6.2126,6.2353,2490161.0
2018-10-23 09:40:00,8.26,8.34,8.24,8.33,1807865.0,6.2353,6.2957,6.2202,6.2881,1807865.0
2018-10-23 09:50:00,8.33,8.4,8.32,8.37,2131817.0,6.2881,6.341,6.2806,6.3183,2131817.0
2018-10-23 10:00:00,8.37,8.38,8.32,8.35,1183161.0,6.3183,6.3259,6.2806,6.3032,1183161.0
2018-10-23 10:10:00,8.35,8.36,8.31,8.32,1341240.0,6.3032,6.3108,6.273,6.2806,1341240.0
2018-10-23 10:20:00,8.32,8.34,8.31,8.32,998336.0,6.2806,6.2957,6.273,6.2806,998336.0
2018-10-23 10:30:00,8.32,8.32,8.27,8.32,1621958.0,6.2806,6.2806,6.2428,6.2806,1621958.0
2018-10-23 10:40:00,8.32,8.36,8.3,8.36,1087558.0,6.2806,6.3108,6.2655,6.3108,1087558.0
2018-10-23 10:50:00,8.36,8.37,8.33,8.35,848478.0,6.3108,6.3183,6.2881,6.3032,848478.0
2018-10-23 11:00:00,8.36,8.42,8.35,8.42,1272340.0,6.3108,6.3561,6.3032,6.3561,1272340.0
2018-10-23 11:10:00,8.42,8.48,8.41,8.46,1424118.0,6.3561,6.4013,6.3485,6.3863,1424118.0
2018-10-23 11:20:00,8.47,8.48,8.43,8.43,2016448.0,6.3938,6.4013,6.3636,6.3636,2016448.0
2018-10-23 11:30:00,8.44,8.45,8.4,8.41,1570806.0,6.3712,6.3787,6.341,6.3485,1570806.0
2018-10-23 11:40:00,8.41,8.44,8.4,8.43,664665.0,6.3485,6.3712,6.341,6.3636,664665.0
2018-10-23 11:50:00,8.43,8.44,8.42,8.43,755601.0,6.3636,6.3712,6.3561,6.3636,755601.0
2018-10-23 12:00:00,8.43,8.47,8.42,8.46,1051066.0,6.3636,6.3938,6.3561,6.3863,1051066.0
2018-10-23 12:10:00,8.47,8.49,8.46,8.49,666168.0,6.3938,6.4089,6.3863,6.4089,666168.0
2018-10-23 12:20:00,8.49,8.51,8.48,8.51,1102413.0,6.4089,6.424,6.4013,6.424,1102413.0
2018-10-23 12:30:00,8.51,8.55,8.5,8.54,1212583.0,6.424,6.4542,6.4164,6.4466,1212583.0
2018-10-23 12:40:00,8.54,8.55,8.52,8.54,747181.0,6.4466,6.4542,6.4315,6.4466,747181.0
2018-10-23 12:50:00,8.54,8.54,8.52,8.53,458955.0,6.4466,6.4466,6.4315,6.4391,458955.0
2018-10-23 13:00:00,8.54,8.58,8.52,8.58,1013997.0,6.4466,6.4768,6.4315,6.4768,1013997.0
2018-10-23 13:10:00,8.58,8.6,8.57,8.58,743853.0,6.4768,6.4919,6.4693,6.4768,743853.0
2018-10-23 13:20:00,8.59,8.6,8.57,8.57,683457.0,6.4844,6.4919,6.4693,6.4693,683457.0
2018-10-23 13:30:00,8.58,8.59,8.54,8.54,941453.0,6.4768,6.4844,6.4466,6.4466,941453.0
2018-10-23 13:40:00,8.55,8.56,8.52,8.53,643627.0,6.4542,6.4617,6.4315,6.4391,643627.0
2018-10-23 13:50:00,8.53,8.55,8.48,8.48,946020.0,6.4391,6.4542,6.4013,6.4013,946020.0
2018-10-23 14:00:00,8.49,8.53,8.48,8.51,843051.0,6.4089,6.4391,6.4013,6.424,843051.0
2018-10-23 14:10:00,8.51,8.55,8.51,8.54,750881.0,6.424,6.4542,6.424,6.4466,750881.0
2018-10-23 14:20:00,8.54,8.56,8.53,8.55,630223.0,6.4466,6.4617,6.4391,6.4542,630223.0
2018-10-23 14:30:00,8.56,8.62,8.55,8.6,2347924.0,6.4617,6.507,6.4542,6.4919,2347924.0
2018-10-23 14:40:00,8.6,8.6,8.58,8.6,751219.0,6.4919,6.4919,6.4768,6.4919,751219.0
2018-10-23 14:50:00,8.6,8.61,8.59,8.61,699508.0,6.4919,6.4995,6.4844,6.4995,699508.0
2018-10-23 15:00:00,8.61,8.61,8.59,8.59,894757.0,6.4995,6.4995,6.4844,6.4844,894757.0
2018-10-23 15:10:00,8.59,8.63,8.59,8.61,1360515.0,6.4844,6.5146,6.4844,6.4995,1360515.0
2018-10-23 15:20:00,8.62,8.64,8.61,8.62,1386619.0,6.507,6.5221,6.4995,6.507,1386619.0
2018-10-23 15:30:00,8.63,8.63,8.6,8.6,1201806.0,6.5146,6.5146,6.4919,6.4919,1201806.0
2018-10-23 15:40:00,8.61,8.61,8.59,8.61,1688393.0,6.4995,6.4995,6.4844,6.4995,1688393.0
2018-10-23 15:50:00,8.61,8.61,8.59,8.59,3192564.0,6.4995,6.4995,6.4844,6.4844,3192564.0
2018-10-24 09:30:00,8.5,8.6,8.48,8.54,1358271.0,6.4164,6.4919,6.4013,6.4466,1358271.0
2018-10-24 09:40:00,8.54,8.58,8.5,8.51,1403968.0,6.4466,6.4768,6.4164,6.424,1403968.0
2018-10-24 09:50:00,8.5,8.54,8.48,8.52,1370175.0,6.4164,6.4466,6.4013,6.4315,1370175.0
2018-10-24 10:00:00,8.52,8.52,8.44,8.47,1733524.0,6.4315,6.4315,6.3712,6.3938,1733524.0
2018-10-24 10:10:00,8.47,8.48,8.41,8.42,1176276.0,6.3938,6.4013,6.3485,6.3561,1176276.0
2018-10-24 10:20:00,8.43,8.44,8.38,8.39,1378429.0,6.3636,6.3712,6.3259,6.3334,1378429.0
2018-10-24 10:30:00,8.39,8.4,8.35,8.36,1566850.0,6.3334,6.341,6.3032,6.3108,1566850.0
2018-10-24 10:40:00,8.36,8.37,8.31,8.34,1915242.0,6.3108,6.3183,6.273,6.2957,1915242.0
2018-10-24 10:50:00,8.33,8.37,8.33,8.36,1370087.0,6.2881,6.3183,6.2881,6.3108,1370087.0
2018-10-24 11:00:00,8.36,8.37,8.31,8.31,1200137.0,6.3108,6.3183,6.273,6.273,1200137.0
2018-10-24 11:10:00,8.31,8.35,8.31,8.32,678767.0,6.273,6.3032,6.273,6.2806,678767.0
2018-10-24 11:20:00,8.33,8.36,8.32,8.33,865403.0,6.2881,6.3108,6.2806,6.2881,865403.0
2018-10-24 11:30:00,8.33,8.34,8.3,8.32,1770033.0,6.2881,6.2957,6.2655,6.2806,1770033.0
2018-10-24 11:40:00,8.32,8.35,8.29,8.34,1157477.0,6.2806,6.3032,6.2579,6.2957,1157477.0
2018-10-24 11:50:00,8.35,8.41,8.34,8.39,956882.0,6.3032,6.3485,6.2957,6.3334,956882.0
2018-10-24 12:00:00,8.39,8.4,8.37,8.38,604013.0,6.3334,6.341,6.3183,6.3259,604013.0
2018-10-24 12:10:00,8.38,8.41,8.36,8.38,676536.0,6.3259,6.3485,6.3108,6.3259,676536.0
2018-10-24 12:20:00,8.37,8.38,8.35,8.35,566167.0,6.3183,6.3259,6.3032,6.3032,566167.0
2018-10-24 12:30:00,8.36,8.36,8.31,8.32,999262.0,6.3108,6.3108,6.273,6.2806,999262.0
2018-10-24 12:40:00,8.32,8.32,8.3,8.32,501875.0,6.2806,6.2806,6.2655,6.2806,501875.0
2018-10-24 12:50:00,8.32,8.37,8.3,8.36,1082310.0,6.2806,6.3183,6.2655,6.3108,1082310.0
2018-10-24 13:00:00,8.36,8.36,8.32,8.33,819791.0,6.3108,6.3108,6.2806,6.2881,819791.0
2018-10-24 13:10:00,8.33,8.36,8.31,8.35,937160.0,6.2881,6.3108,6.273,6.3032,937160.0
2018-10-24 13:20:00,8.35,8.36,8.32,8.33,537713.0,6.3032,6.3108,6.2806,6.2881,537713.0
2018-10-24 13:30:00,8.33,8.35,8.31,8.31,1022239.0,6.2881,6.3032,6.273,6.273,1022239.0
2018-10-24 13:40:00,8.32,8.34,8.31,8.34,934865.0,6.2806,6.2957,6.273,6.2957,934865.0
2018-10-24 13:50:00,8.33,8.35,8.31,8.32,747569.0,6.2881,6.3032,6.273,6.2806,747569.0
2018-10-24 14:00:00,8.32,8.32,8.27,8.27,1196542.0,6.2806,6.2806,6.2428,6.2428,1196542.0
2018-10-24 14:10:00,8.27,8.3,8.27,8.3,1506518.0,6.2428,6.2655,6.2428,6.2655,1506518.0
2018-10-24 14:20:00,8.29,8.33,8.29,8.33,1300148.0,6.2579,6.2881,6.2579,6.2881,1300148.0
2018-10-24 14:30:00,8.33,8.4,8.32,8.39,1441512.0,6.2881,6.341,6.2806,6.3334,1441512.0
2018-10-24 14:40:00,8.38,8.39,8.33,8.34,1195587.0,6.3259,6.3334,6.2881,6.2957,1195587.0
2018-10-24 14:50:00,8.34,8.35,8.33,8.33,706208.0,6.2957,6.3032,6.2881,6.2881,706208.0
2018-10-24 15:00:00,8.34,8.34,8.29,8.29,1369083.0,6.2957,6.2957,6.2579,6.2579,1369083.0
2018-10-24 15:10:00,8.29,8.34,8.29,8.31,1267597.0,6.2579,6.2957,6.2579,6.273,1267597.0
2018-10-24 15:20:00,8.32,8.32,8.27,8.27,1170798.0,6.2806,6.2806,6.2428,6.2428,1170798.0
2018-10-24 15:30:00,8.28,8.29,8.26,8.29,1711512.0,6.2504,6.2579,6.2353,6.2579,1711512.0
2018-10-24 15:40:00,8.29,8.3,8.27,8.28,2180982.0,6.2579,6.2655,6.2428,6.2504,2180982.0
2018-10-24 15:50:00,8.27,8.28,8.17,8.19,5480152.0,6.2428,6.2504,6.1673,6.1824,5480152.0
2018-10-25 09:30:00,8.52,8.75,8.46,8.71,5661405.0,6.4315,6.6052,6.3863,6.575,5661405.0
2018-10-25 09:40:00,8.72,8.78,8.65,8.77,4334735.0,6.5825,6.6278,6.5297,6.6203,4334735.0
2018-10-25 09:50:00,8.77,8.79,8.75,8.78,2720108.0,6.6203,6.6354,6.6052,6.6278,2720108.0
2018-10-25 10:00:00,8.79,8.89,8.77,8.86,5088585.0,6.6354,6.7108,6.6203,6.6882,5088585.0
2018-10-25 10:10:00,8.86,8.89,8.76,8.77,3948292.0,6.6882,6.7108,6.6127,6.6203,3948292.0
2018-10-25 10:20:00,8.77,8.78,8.67,8.76,3848403.0,6.6203,6.6278,6.5448,6.6127,3848403.0
2018-10-25 10:30:00,8.77,8.83,8.76,8.78,1804594.0,6.6203,6.6656,6.6127,6.6278,1804594.0
2018-10-25 10:40:00,8.79,8.82,8.78,8.79,1247408.0,6.6354,6.658,6.6278,6.6354,1247408.0
2018-10-25 10:50:00,8.79,8.84,8.78,8.81,1793387.0,6.6354,6.6731,6.6278,6.6505,1793387.0
2018-10-25 11:00:00,8.81,8.83,8.76,8.8,1404465.0,6.6505,6.6656,6.6127,6.6429,1404465.0
2018-10-25 11:10:00,8.79,8.8,8.72,8.76,1242241.0,6.6354,6.6429,6.5825,6.6127,1242241.0
2018-10-25 11:20:00,8.77,8.81,8.76,8.8,1182433.0,6.6203,6.6505,6.6127,6.6429,1182433.0
2018-10-25 11:30:00,8.8,8.81,8.76,8.8,1034780.0,6.6429,6.6505,6.6127,6.6429,1034780.0
2018-10-25 11:40:00,8.8,8.81,8.76,8.81,1008987.0,6.6429,6.6505,6.6127,6.6505,1008987.0
2018-10-25 11:50:00,8.8,8.84,8.8,8.82,1158510.0,6.6429,6.6731,6.6429,6.658,1158510.0
2018-10-25 12:00:00,8.83,8.89,8.8,8.88,2656992.0,6.6656,6.7108,6.6429,6.7033,2656992.0
2018-10-25 12:10:00,8.88,8.88,8.81,8.81,1479494.0,6.7033,6.7033,6.6505,6.6505,1479494.0
2018-10-25 12:20:00,8.81,8.85,8.81,8.82,1052887.0,6.6505,6.6807,6.6505,6.658,1052887.0
2018-10-25 12:30:00,8.82,8.85,8.81,8.85,866838.0,6.658,6.6807,6.6505,6.6807,866838.0
2018-10-25 12:40:00,8.85,8.85,8.82,8.82,1376872.0,6.6807,6.6807,6.658,6.658,1376872.0
2018-10-25 12:50:00,8.82,8.88,8.82,8.85,1625935.0,6.658,6.7033,6.658,6.6807,1625935.0
2018-10-25 13:00:00,8.85,8.88,8.81,8.81,1375881.0,6.6807,6.7033,6.6505,6.6505,1375881.0
2018-10-25 13:10:00,8.81,8.84,8.81,8.82,661361.0,6.6505,6.6731,6.6505,6.658,661361.0
2018-10-25 13:20:00,8.83,8.87,8.82,8.87,717360.0,6.6656,6.6958,6.658,6.6958,717360.0
2018-10-25 13:30:00,8.87,8.91,8.86,8.91,1638789.0,6.6958,6.7259,6.6882,6.7259,1638789.0
2018-10-25 13:40:00,8.91,8.91,8.89,8.89,1612605.0,6.7259,6.7259,6.7108,6.7108,1612605.0
2018-10-25 13:50:00,8.89,8.9,8.86,8.88,977496.0,6.7108,6.7184,6.6882,6.7033,977496.0
2018-10-25 14:00:00,8.89,8.9,8.85,8.89,1662176.0,6.7108,6.7184,6.6807,6.7108,1662176.0
2018-10-25 14:10:00,8.89,8.91,8.88,8.91,1049546.0,6.7108,6.7259,6.7033,6.7259,1049546.0
2018-10-25 14:20:00,8.91,8.97,8.9,8.96,2213890.0,6.7259,6.7712,6.7184,6.7637,2213890.0
2018-10-25 14:30:00,8.97,8.98,8.96,8.97,1812686.0,6.7712,6.7788,6.7637,6.7712,1812686.0
2018-10-25 14:40:00,8.97,8.99,8.94,8.99,1846785.0,6.7712,6.7863,6.7486,6.7863,1846785.0
2018-10-25 14:50:00,8.99,9.0,8.97,8.99,1907583.0,6.7863,6.7939,6.7712,6.7863,1907583.0
2018-10-25 15:00:00,8.99,9.0,8.95,8.96,1559267.0,6.7863,6.7939,6.7561,6.7637,1559267.0
2018-10-25 15:10:00,8.95,8.99,8.94,8.99,1977904.0,6.7561,6.7863,6.7486,6.7863,1977904.0
2018-10-25 15:20:00,8.99,9.0,8.96,8.97,2507731.0,6.7863,6.7939,6.7637,6.7712,2507731.0
2018-10-25 15:30:00,8.98,8.99,8.96,8.97,3287814.0,6.7788,6.7863,6.7637,6.7712,3287814.0
2018-10-25 15:40:00,8.97,8.99,8.95,8.98,4333821.0,6.7712,6.7863,6.7561,6.7788,4333821.0
2018-10-25 15:50:00,8.98,9.0,8.96,8.99,7049641.0,6.7788,6.7939,6.7637,6.7863,7049641.0
2018-10-26 09:30:00,8.96,8.99,8.86,8.87,3381188.0,6.7637,6.7863,6.6882,6.6958,3381188.0
2018-10-26 09:40:00,8.87,8.99,8.86,8.98,1803048.0,6.6958,6.7863,6.6882,6.7788,1803048.0
2018-10-26 09:50:00,8.97,9.03,8.96,8.97,1934623.0,6.7712,6.8165,6.7637,6.7712,1934623.0
2018-10-26 10:00:00,8.97,8.98,8.94,8.96,2278984.0,6.7712,6.7788,6.7486,6.7637,2278984.0
2018-10-26 10:10:00,8.96,8.98,8.94,8.95,2508920.0,6.7637,6.7788,6.7486,6.7561,2508920.0
2018-10-26 10:20:00,8.96,8.99,8.94,8.96,3170515.0,6.7637,6.7863,6.7486,6.7637,3170515.0
2018-10-26 10:30:00,8.96,8.96,8.88,8.89,3026778.0,6.7637,6.7637,6.7033,6.7108,3026778.0
2018-10-26 10:40:00,8.9,8.94,8.88,8.88,2298972.0,6.7184,6.7486,6.7033,6.7033,2298972.0
2018-10-26 10:50:00,8.88,8.92,8.87,8.88,2269150.0,6.7033,6.7335,6.6958,6.7033,2269150.0
2018-10-26 11:00:00,8.88,8.96,8.87,8.94,2973178.0,6.7033,6.7637,6.6958,6.7486,2973178.0
2018-10-26 11:10:00,8.95,9.03,8.93,8.97,6173633.0,6.7561,6.8165,6.741,6.7712,6173633.0
2018-10-26 11:20:00,8.98,9.06,8.96,9.04,4715259.0,6.7788,6.8392,6.7637,6.8241,4715259.0
2018-10-26 11:30:00,9.04,9.06,8.99,9.0,3736553.0,6.8241,6.8392,6.7863,6.7939,3736553.0
2018-10-26 11:40:00,9.01,9.02,8.97,9.0,1758358.0,6.8014,6.809,6.7712,6.7939,1758358.0
2018-10-26 11:50:00,9.0,9.04,8.96,8.97,2700248.0,6.7939,6.8241,6.7637,6.7712,2700248.0
2018-10-26 12:00:00,8.96,8.98,8.96,8.96,743588.0,6.7637,6.7788,6.7637,6.7637,743588.0
2018-10-26 12:10:00,8.96,8.97,8.95,8.97,954968.0,6.7637,6.7712,6.7561,6.7712,954968.0
2018-10-26 12:20:00,8.96,8.99,8.95,8.96,1607714.0,6.7637,6.7863,6.7561,6.7637,1607714.0
2018-10-26 12:30:00,8.95,8.96,8.93,8.94,1029659.0,6.7561,6.7637,6.741,6.7486,1029659.0
2018-10-26 12:40:00,8.93,8.97,8.93,8.96,2251766.0,6.741,6.7712,6.741,6.7637,2251766.0
2018-10-26 12:50:00,8.96,8.96,8.91,8.94,1228514.0,6.7637,6.7637,6.7259,6.7486,1228514.0
2018-10-26 13:00:00,8.94,8.99,8.93,8.97,3540718.0,6.7486,6.7863,6.741,6.7712,3540718.0
2018-10-26 13:10:00,8.97,8.99,8.95,8.98,1503501.0,6.7712,6.7863,6.7561,6.7788,1503501.0
2018-10-26 13:20:00,8.99,9.0,8.96,8.96,1071454.0,6.7863,6.7939,6.7637,6.7637,1071454.0
2018-10-26 13:30:00,8.96,8.97,8.91,8.92,1238798.0,6.7637,6.7712,6.7259,6.7335,1238798.0
2018-10-26 13:40:00,8.91,8.97,8.91,8.96,1605898.0,6.7259,6.7712,6.7259,6.7637,1605898.0
2018-10-26 13:50:00,8.96,9.0,8.95,8.96,1407924.0,6.7637,6.7939,6.7561,6.7637,1407924.0
2018-10-26 14:00:00,8.96,8.98,8.94,8.98,1154205.0,6.7637,6.7788,6.7486,6.7788,1154205.0
2018-10-26 14:10:00,8.97,8.98,8.94,8.96,1461278.0,6.7712,6.7788,6.7486,6.7637,1461278.0
2018-10-26 14:20:00,8.96,9.0,8.95,8.99,1788697.0,6.7637,6.7939,6.7561,6.7863,1788697.0
2018-10-26 14:30:00,8.99,9.03,8.98,9.03,1990338.0,6.7863,6.8165,6.7788,6.8165,1990338.0
2018-10-26 14:40:00,9.03,9.03,8.96,8.97,2197631.0,6.8165,6.8165,6.7637,6.7712,2197631.0
2018-10-26 14:50:00,8.97,8.98,8.93,8.96,1734599.0,6.7712,6.7788,6.741,6.7637,1734599.0
2018-10-26 15:00:00,8.96,8.96,8.93,8.94,2302675.0,6.7637,6.7637,6.741,6.7486,2302675.0
2018-10-26 15:10:00,8.94,8.96,8.92,8.96,2156330.0,6.7486,6.7637,6.7335,6.7637,2156330.0
2018-10-26 15:20:00,8.96,8.99,8.94,8.96,2330415.0,6.7637,6.7863,6.7486,6.7637,2330415.0
2018-10-26 15:30:00,8.96,8.98,8.91,8.97,3366727.0,6.7637,6.7788,6.7259,6.7712,3366727.0
2018-10-26 15:40:00,8.96,8.99,8.93,8.97,2706187.0,6.7637,6.7863,6.741,6.7712,2706187.0
2018-10-26 15:50:00,8.97,9.01,8.96,8.98,7955825.0,6.7712,6.8014,6.7637,6.7788,7955825.0
2018-10-29 09:30:00,9.36,9.55,9.34,9.45,10178742.0,7.0656,7.2091,7.0505,7.1336,10178742.0
2018-10-29 09:40:00,9.44,9.51,9.44,9.49,3476907.0,7.126,7.1789,7.126,7.1638,3476907.0
2018-10-29 09:50:00,9.5,9.5,9.46,9.49,2720880.0,7.1713,7.1713,7.1411,7.1638,2720880.0
2018-10-29 10:00:00,9.49,9.55,9.48,9.54,5558358.0,7.1638,7.2091,7.1562,7.2015,5558358.0
2018-10-29 10:10:00,9.54,9.55,9.5,9.53,4011151.0,7.2015,7.2091,7.1713,7.194,4011151.0
2018-10-29 10:20:00,9.53,9.59,9.52,9.58,3219866.0,7.194,7.2393,7.1864,7.2317,3219866.0
2018-10-29 10:30:00,9.58,9.59,9.49,9.52,3295329.0,7.2317,7.2393,7.1638,7.1864,3295329.0
2018-10-29 10:40:00,9.53,9.54,9.47,9.47,2005964.0,7.194,7.2015,7.1487,7.1487,2005964.0
2018-10-29 10:50:00,9.47,9.53,9.47,9.5,1681391.0,7.1487,7.194,7.1487,7.1713,1681391.0
2018-10-29 11:00:00,9.49,9.51,9.43,9.44,2293917.0,7.1638,7.1789,7.1185,7.126,2293917.0
2018-10-29 11:10:00,9.43,9.44,9.4,9.42,2345647.0,7.1185,7.126,7.0958,7.1109,2345647.0
2018-10-29 11:20:00,9.41,9.44,9.41,9.44,993075.0,7.1034,7.126,7.1034,7.126,993075.0
2018-10-29 11:30:00,9.44,9.46,9.43,9.44,763641.0,7.126,7.1411,7.1185,7.126,763641.0
2018-10-29 11:40:00,9.44,9.45,9.42,9.45,993624.0,7.126,7.1336,7.1109,7.1336,993624.0
2018-10-29 11:50:00,9.45,9.45,9.34,9.36,2302440.0,7.1336,7.1336,7.0505,7.0656,2302440.0
2018-10-29 12:00:00,9.37,9.38,9.32,9.33,1398616.0,7.0732,7.0807,7.0354,7.043,1398616.0
2018-10-29 12:10:00,9.32,9.33,9.27,9.3,4010034.0,7.0354,7.043,6.9977,7.0203,4010034.0
2018-10-29 12:20:00,9.3,9.33,9.27,9.33,1013846.0,7.0203,7.043,6.9977,7.043,1013846.0
2018-10-29 12:30:00,9.33,9.34,9.32,9.33,1072039.0,7.043,7.0505,7.0354,7.043,1072039.0
2018-10-29 12:40:00,9.34,9.39,9.33,9.34,1331141.0,7.0505,7.0883,7.043,7.0505,1331141.0
2018-10-29 12:50:00,9.34,9.35,9.31,9.33,1059087.0,7.0505,7.0581,7.0279,7.043,1059087.0
2018-10-29 13:00:00,9.34,9.39,9.33,9.39,845041.0,7.0505,7.0883,7.043,7.0883,845041.0
2018-10-29 13:10:00,9.38,9.39,9.35,9.37,820070.0,7.0807,7.0883,7.0581,7.0732,820070.0
2018-10-29 13:20:00,9.37,9.38,9.35,9.36,780960.0,7.0732,7.0807,7.0581,7.0656,780960.0
2018-10-29 13:30:00,9.36,9.4,9.35,9.38,819570.0,7.0656,7.0958,7.0581,7.0807,819570.0
2018-10-29 13:40:00,9.38,9.39,9.36,9.37,609609.0,7.0807,7.0883,7.0656,7.0732,609609.0
2018-10-29 13:50:00,9.37,9.4,9.37,9.38,849744.0,7.0732,7.0958,7.0732,7.0807,849744.0
2018-10-29 14:00:00,9.37,9.39,9.35,9.37,1355771.0,7.0732,7.0883,7.0581,7.0732,1355771.0
2018-10-29 14:10:00,9.37,9.37,9.33,9.35,1418991.0,7.0732,7.0732,7.043,7.0581,1418991.0
2018-10-29 14:20:00,9.35,9.36,9.31,9.33,1313688.0,7.0581,7.0656,7.0279,7.043,1313688.0
2018-10-29 14:30:00,9.33,9.33,9.29,9.29,1584530.0,7.043,7.043,7.0128,7.0128,1584530.0
2018-10-29 14:40:00,9.3,9.32,9.29,9.29,1005609.0,7.0203,7.0354,7.0128,7.0128,1005609.0
2018-10-29 14:50:00,9.29,9.3,9.27,9.27,846247.0,7.0128,7.0203,6.9977,6.9977,846247.0
2018-10-29 15:00:00,9.28,9.28,9.25,9.26,1213080.0,7.0052,7.0052,6.9826,6.9902,1213080.0
2018-10-29 15:10:00,9.26,9.27,9.21,9.27,1846117.0,6.9902,6.9977,6.9524,6.9977,1846117.0
2018-10-29 15:20:00,9.27,9.31,9.22,9.28,4002357.0,6.9977,7.0279,6.96,7.0052,4002357.0
2018-10-29 15:30:00,9.27,9.28,9.23,9.24,2033961.0,6.9977,7.0052,6.9675,6.9751,2033961.0
2018-10-29 15:40:00,9.23,9.28,9.17,9.27,4057578.0,6.9675,7.0052,6.9222,6.9977,4057578.0
2018-10-29 15:50:00,9.27,9.29,9.26,9.28,3956358.0,6.9977,7.0128,6.9902,7.0052,3956358.0
2018-10-30 09:30:00,9.31,9.44,9.27,9.42,2902539.0,7.0279,7.126,6.9977,7.1109,2902539.0
2018-10-30 09:40:00,9.42,9.5,9.41,9.5,3683018.0,7.1109,7.1713,7.1034,7.1713,3683018.0
2018-10-30 09:50:00,9.5,9.56,9.48,9.55,3124226.0,7.1713,7.2166,7.1562,7.2091,3124226.0
2018-10-30 10:00:00,9.55,9.55,9.5,9.51,2726262.0,7.2091,7.2091,7.1713,7.1789,2726262.0
2018-10-30 10:10:00,9.51,9.54,9.48,9.52,1858707.0,7.1789,7.2015,7.1562,7.1864,1858707.0
2018-10-30 10:20:00,9.52,9.53,9.48,9.51,1650901.0,7.1864,7.194,7.1562,7.1789,1650901.0
2018-10-30 10:30:00,9.51,9.51,9.45,9.49,1676460.0,7.1789,7.1789,7.1336,7.1638,1676460.0
2018-10-30 10:40:00,9.49,9.49,9.46,9.48,995405.0,7.1638,7.1638,7.1411,7.1562,995405.0
2018-10-30 10:50:00,9.48,9.5,9.47,9.49,972904.0,7.1562,7.1713,7.1487,7.1638,972904.0
2018-10-30 11:00:00,9.49,9.51,9.46,9.51,1227691.0,7.1638,7.1789,7.1411,7.1789,1227691.0
2018-10-30 11:10:00,9.5,9.52,9.48,9.48,1181567.0,7.1713,7.1864,7.1562,7.1562,1181567.0
2018-10-30 11:20:00,9.49,9.54,9.48,9.54,1053874.0,7.1638,7.2015,7.1562,7.2015,1053874.0
2018-10-30 11:30:00,9.54,9.55,9.52,9.54,1364017.0,7.2015,7.2091,7.1864,7.2015,1364017.0
2018-10-30 11:40:00,9.54,9.54,9.52,9.54,1613892.0,7.2015,7.2015,7.1864,7.2015,1613892.0
2018-10-30 11:50:00,9.54,9.54,9.47,9.48,1056469.0,7.2015,7.2015,7.1487,7.1562,1056469.0
2018-10-30 12:00:00,9.48,9.51,9.47,9.49,917184.0,7.1562,7.1789,7.1487,7.1638,917184.0
2018-10-30 12:10:00,9.49,9.51,9.47,9.49,678370.0,7.1638,7.1789,7.1487,7.1638,678370.0
2018-10-30 12:20:00,9.49,9.49,9.46,9.48,576927.0,7.1638,7.1638,7.1411,7.1562,576927.0
2018-10-30 12:30:00,9.48,9.48,9.43,9.46,759811.0,7.1562,7.1562,7.1185,7.1411,759811.0
2018-10-30 12:40:00,9.46,9.48,9.45,9.47,516525.0,7.1411,7.1562,7.1336,7.1487,516525.0
2018-10-30 12:50:00,9.46,9.47,9.43,9.44,504741.0,7.1411,7.1487,7.1185,7.126,504741.0
2018-10-30 13:00:00,9.44,9.46,9.42,9.44,676232.0,7.126,7.1411,7.1109,7.126,676232.0
2018-10-30 13:10:00,9.44,9.45,9.41,9.44,864070.0,7.126,7.1336,7.1034,7.126,864070.0
2018-10-30 13:20:00,9.44,9.46,9.41,9.42,713874.0,7.126,7.1411,7.1034,7.1109,713874.0
2018-10-30 13:30:00,9.42,9.44,9.4,9.43,855637.0,7.1109,7.126,7.0958,7.1185,855637.0
2018-10-30 13:40:00,9.42,9.47,9.42,9.46,903563.0,7.1109,7.1487,7.1109,7.1411,903563.0
2018-10-30 13:50:00,9.46,9.49,9.44,9.49,820170.0,7.1411,7.1638,7.126,7.1638,820170.0
2018-10-30 14:00:00,9.49,9.49,9.4,9.41,1011251.0,7.1638,7.1638,7.0958,7.1034,1011251.0
2018-10-30 14:10:00,9.41,9.43,9.38,9.39,1224188.0,7.1034,7.1185,7.0807,7.0883,1224188.0
2018-10-30 14:20:00,9.39,9.42,9.38,9.41,1100591.0,7.0883,7.1109,7.0807,7.1034,1100591.0
2018-10-30 14:30:00,9.41,9.42,9.37,9.41,773857.0,7.1034,7.1109,7.0732,7.1034,773857.0
2018-10-30 14:40:00,9.42,9.43,9.39,9.43,728488.0,7.1109,7.1185,7.0883,7.1185,728488.0
2018-10-30 14:50:00,9.43,9.47,9.42,9.46,902473.0,7.1185,7.1487,7.1109,7.1411,902473.0
2018-10-30 15:00:00,9.46,9.46,9.43,9.45,786775.0,7.1411,7.1411,7.1185,7.1336,786775.0
2018-10-30 15:10:00,9.45,9.48,9.44,9.46,1084846.0,7.1336,7.1562,7.126,7.1411,1084846.0
2018-10-30 15:20:00,9.45,9.5,9.45,9.49,1404730.0,7.1336,7.1713,7.1336,7.1638,1404730.0
2018-10-30 15:30:00,9.49,9.5,9.46,9.46,1456408.0,7.1638,7.1713,7.1411,7.1411,1456408.0
2018-10-30 15:40:00,9.46,9.48,9.45,9.47,2003291.0,7.1411,7.1562,7.1336,7.1487,2003291.0
2018-10-30 15:50:00,9.48,9.49,9.46,9.46,3774215.0,7.1562,7.1638,7.1411,7.1411,3774215.0
2018-10-31 09:30:00,9.62,9.66,9.5,9.58,3923861.0,7.2619,7.2921,7.1713,7.2317,3923861.0
2018-10-31 09:40:00,9.58,9.67,9.55,9.57,2491638.0,7.2317,7.2997,7.2091,7.2242,2491638.0
2018-10-31 09:50:00,9.57,9.6,9.53,9.54,2905748.0,7.2242,7.2468,7.194,7.2015,2905748.0
2018-10-31 10:00:00,9.54,9.54,9.48,9.49,1747683.0,7.2015,7.2015,7.1562,7.1638,1747683.0
2018-10-31 10:10:00,9.49,9.49,9.44,9.48,3210699.0,7.1638,7.1638,7.126,7.1562,3210699.0
2018-10-31 10:20:00,9.48,9.51,9.48,9.49,2105539.0,7.1562,7.1789,7.1562,7.1638,2105539.0
2018-10-31 10:30:00,9.49,9.56,9.48,9.55,1259405.0,7.1638,7.2166,7.1562,7.2091,1259405.0
2018-10-31 10:40:00,9.54,9.58,9.53,9.53,1788839.0,7.2015,7.2317,7.194,7.194,1788839.0
2018-10-31 10:50:00,9.53,9.55,9.51,9.54,1295321.0,7.194,7.2091,7.1789,7.2015,1295321.0
2018-10-31 11:00:00,9.54,9.56,9.51,9.52,982847.0,7.2015,7.2166,7.1789,7.1864,982847.0
2018-10-31 11:10:00,9.52,9.53,9.45,9.46,2097567.0,7.1864,7.194,7.1336,7.1411,2097567.0
2018-10-31 11:20:00,9.46,9.48,9.44,9.47,1881332.0,7.1411,7.1562,7.126,7.1487,1881332.0
2018-10-31 11:30:00,9.47,9.5,9.46,9.5,1231327.0,7.1487,7.1713,7.1411,7.1713,1231327.0
2018-10-31 11:40:00,9.5,9.51,9.47,9.51,1028670.0,7.1713,7.1789,7.1487,7.1789,1028670.0
2018-10-31 11:50:00,9.51,9.51,9.47,9.47,1302767.0,7.1789,7.1789,7.1487,7.1487,1302767.0
2018-10-31 12:00:00,9.47,9.48,9.43,9.46,1296492.0,7.1487,7.1562,7.1185,7.1411,1296492.0
2018-10-31 12:10:00,9.46,9.47,9.44,9.45,534136.0,7.1411,7.1487,7.126,7.1336,534136.0
2018-10-31 12:20:00,9.44,9.46,9.43,9.46,1254833.0,7.126,7.1411,7.1185,7.1411,1254833.0
2018-10-31 12:30:00,9.46,9.49,9.45,9.47,673877.0,7.1411,7.1638,7.1336,7.1487,673877.0
2018-10-31 12:40:00,9.47,9.5,9.46,9.47,671362.0,7.1487,7.1713,7.1411,7.1487,671362.0
2018-10-31 12:50:00,9.47,9.52,9.47,9.51,1208262.0,7.1487,7.1864,7.1487,7.1789,1208262.0
2018-10-31 13:00:00,9.51,9.53,9.5,9.53,935404.0,7.1789,7.194,7.1713,7.194,935404.0
2018-10-31 13:10:00,9.53,9.56,9.52,9.53,1338874.0,7.194,7.2166,7.1864,7.194,1338874.0
2018-10-31 13:20:00,9.53,9.53,9.51,9.52,449103.0,7.194,7.194,7.1789,7.1864,449103.0
2018-10-31 13:30:00,9.52,9.53,9.49,9.5,848237.0,7.1864,7.194,7.1638,7.1713,848237.0
2018-10-31 13:40:00,9.5,9.53,9.49,9.52,693069.0,7.1713,7.194,7.1638,7.1864,693069.0
2018-10-31 13:50:00,9.51,9.52,9.49,9.52,789858.0,7.1789,7.1864,7.1638,7.1864,789858.0
2018-10-31 14:00:00,9.52,9.52,9.49,9.52,713396.0,7.1864,7.1864,7.1638,7.1864,713396.0
2018-10-31 14:10:00,9.52,9.55,9.51,9.52,1149268.0,7.1864,7.2091,7.1789,7.1864,1149268.0
2018-10-31 14:20:00,9.53,9.53,9.5,9.51,874697.0,7.194,7.194,7.1713,7.1789,874697.0
2018-10-31 14:30:00,9.51,9.55,9.5,9.55,779930.0,7.1789,7.2091,7.1713,7.2091,779930.0
2018-10-31 14:40:00,9.54,9.55,9.53,9.54,651273.0,7.2015,7.2091,7.194,7.2015,651273.0
2018-10-31 14:50:00,9.53,9.55,9.53,9.55,616688.0,7.194,7.2091,7.194,7.2091,616688.0
2018-10-31 15:00:00,9.54,9.58,9.54,9.57,1702575.0,7.2015,7.2317,7.2015,7.2242,1702575.0
2018-10-31 15:10:00,9.56,9.58,9.55,9.55,2473929.0,7.2166,7.2317,7.2091,7.2091,2473929.0
2018-10-31 15:20:00,9.55,9.56,9.53,9.55,1388247.0,7.2091,7.2166,7.194,7.2091,1388247.0
2018-10-31 15:30:00,9.54,9.56,9.54,9.55,1332685.0,7.2015,7.2166,7.2015,7.2091,1332685.0
2018-10-31 15:40:00,9.56,9.56,9.54,9.54,2009218.0,7.2166,7.2166,7.2015,7.2015,2009218.0
2018-10-31 15:50:00,9.54,9.55,9.54,9.55,4630371.0,7.2015,7.2091,7.2015,7.2091,4630371.0
2018-11-01 09:30:00,9.54,9.55,9.4,9.42,3068745.0,7.2015,7.2091,7.0958,7.1109,3068745.0
2018-11-01 09:40:00,9.42,9.46,9.38,9.43,2623722.0,7.1109,7.1411,7.0807,7.1185,2623722.0
2018-11-01 09:50:00,9.43,9.46,9.35,9.37,2322486.0,7.1185,7.1411,7.0581,7.0732,2322486.0
2018-11-01 10:00:00,9.37,9.38,9.31,9.33,2230790.0,7.0732,7.0807,7.0279,7.043,2230790.0
2018-11-01 10:10:00,9.34,9.4,9.33,9.37,2425167.0,7.0505,7.0958,7.043,7.0732,2425167.0
2018-11-01 10:20:00,9.38,9.39,9.34,9.36,1687549.0,7.0807,7.0883,7.0505,7.0656,1687549.0
2018-11-01 10:30:00,9.37,9.39,9.35,9.36,1009630.0,7.0732,7.0883,7.0581,7.0656,1009630.0
2018-11-01 10:40:00,9.35,9.36,9.33,9.33,1133071.0,7.0581,7.0656,7.043,7.043,1133071.0
2018-11-01 10:50:00,9.34,9.34,9.3,9.33,1481861.0,7.0505,7.0505,7.0203,7.043,1481861.0
2018-11-01 11:00:00,9.33,9.35,9.3,9.34,1794879.0,7.043,7.0581,7.0203,7.0505,1794879.0
2018-11-01 11:10:00,9.34,9.34,9.3,9.33,1015272.0,7.0505,7.0505,7.0203,7.043,1015272.0
2018-11-01 11:20:00,9.33,9.38,9.32,9.36,1372791.0,7.043,7.0807,7.0354,7.0656,1372791.0
2018-11-01 11:30:00,9.36,9.39,9.35,9.39,910964.0,7.0656,7.0883,7.0581,7.0883,910964.0
2018-11-01 11:40:00,9.39,9.41,9.38,9.4,909666.0,7.0883,7.1034,7.0807,7.0958,909666.0
2018-11-01 11:50:00,9.41,9.41,9.37,9.37,834138.0,7.1034,7.1034,7.0732,7.0732,834138.0
2018-11-01 12:00:00,9.38,9.38,9.34,9.37,1471345.0,7.0807,7.0807,7.0505,7.0732,1471345.0
2018-11-01 12:10:00,9.37,9.37,9.33,9.34,779139.0,7.0732,7.0732,7.043,7.0505,779139.0
2018-11-01 12:20:00,9.34,9.34,9.32,9.33,1056966.0,7.0505,7.0505,7.0354,7.043,1056966.0
2018-11-01 12:30:00,9.34,9.35,9.31,9.31,805026.0,7.0505,7.0581,7.0279,7.0279,805026.0
2018-11-01 12:40:00,9.32,9.32,9.31,9.32,444985.0,7.0354,7.0354,7.0279,7.0354,444985.0
2018-11-01 12:50:00,9.32,9.35,9.31,9.35,868434.0,7.0354,7.0581,7.0279,7.0581,868434.0
2018-11-01 13:00:00,9.35,9.36,9.3,9.3,1139102.0,7.0581,7.0656,7.0203,7.0203,1139102.0
2018-11-01 13:10:00,9.3,9.38,9.3,9.38,1756255.0,7.0203,7.0807,7.0203,7.0807,1756255.0
2018-11-01 13:20:00,9.38,9.38,9.35,9.38,866055.0,7.0807,7.0807,7.0581,7.0807,866055.0
2018-11-01 13:30:00,9.38,9.39,9.34,9.35,780408.0,7.0807,7.0883,7.0505,7.0581,780408.0
2018-11-01 13:40:00,9.35,9.36,9.34,9.35,537014.0,7.0581,7.0656,7.0505,7.0581,537014.0
2018-11-01 13:50:00,9.35,9.35,9.32,9.32,863739.0,7.0581,7.0581,7.0354,7.0354,863739.0
2018-11-01 14:00:00,9.32,9.33,9.31,9.32,619026.0,7.0354,7.043,7.0279,7.0354,619026.0
2018-11-01 14:10:00,9.32,9.35,9.31,9.34,1903621.0,7.0354,7.0581,7.0279,7.0505,1903621.0
2018-11-01 14:20:00,9.34,9.35,9.34,9.35,370639.0,7.0505,7.0581,7.0505,7.0581,370639.0
2018-11-01 14:30:00,9.34,9.35,9.33,9.34,779152.0,7.0505,7.0581,7.043,7.0505,779152.0
2018-11-01 14:40:00,9.33,9.35,9.33,9.35,517175.0,7.043,7.0581,7.043,7.0581,517175.0
2018-11-01 14:50:00,9.35,9.35,9.34,9.34,714168.0,7.0581,7.0581,7.0505,7.0505,714168.0
2018-11-01 15:00:00,9.35,9.35,9.29,9.32,2164290.0,7.0581,7.0581,7.0128,7.0354,2164290.0
2018-11-01 15:10:00,9.32,9.34,9.31,9.33,1202902.0,7.0354,7.0505,7.0279,7.043,1202902.0
2018-11-01 15:20:00,9.33,9.33,9.31,9.32,766850.0,7.043,7.043,7.0279,7.0354,766850.0
2018-11-01 15:30:00,9.32,9.32,9.28,9.28,1625099.0,7.0354,7.0354,7.0052,7.0052,1625099.0
2018-11-01 15:40:00,9.28,9.3,9.26,9.29,2228603.0,7.0052,7.0203,6.9902,7.0128,2228603.0
2018-11-01 15:50:00,9.3,9.3,9.28,9.29,3381727.0,7.0203,7.0203,7.0052,7.0128,3381727.0
2018-11-02 09:30:00,9.36,9.4,9.32,9.37,2566270.0,7.0656,7.0958,7.0354,7.0732,2566270.0
2018-11-02 09:40:00,9.37,9.44,9.36,9.43,1454249.0,7.0732,7.126,7.0656,7.1185,1454249.0
2018-11-02 09:50:00,9.43,9.45,9.4,9.42,1335879.0,7.1185,7.1336,7.0958,7.1109,1335879.0
2018-11-02 10:00:00,9.42,9.44,9.37,9.38,1165115.0,7.1109,7.126,7.0732,7.0807,1165115.0
2018-11-02 10:10:00,9.38,9.41,9.37,9.39,923631.0,7.0807,7.1034,7.0732,7.0883,923631.0
2018-11-02 10:20:00,9.39,9.42,9.37,9.39,1260031.0,7.0883,7.1109,7.0732,7.0883,1260031.0
2018-11-02 10:30:00,9.39,9.41,9.35,9.37,1124031.0,7.0883,7.1034,7.0581,7.0732,1124031.0
2018-11-02 10:40:00,9.36,9.36,9.32,9.35,1197748.0,7.0656,7.0656,7.0354,7.0581,1197748.0
2018-11-02 10:50:00,9.34,9.4,9.34,9.38,1374788.0,7.0505,7.0958,7.0505,7.0807,1374788.0
2018-11-02 11:00:00,9.39,9.39,9.35,9.39,1104459.0,7.0883,7.0883,7.0581,7.0883,1104459.0
2018-11-02 11:10:00,9.39,9.4,9.3,9.31,1167584.0,7.0883,7.0958,7.0203,7.0279,1167584.0
2018-11-02 11:20:00,9.3,9.32,9.27,9.32,1929302.0,7.0203,7.0354,6.9977,7.0354,1929302.0
2018-11-02 11:30:00,9.32,9.33,9.29,9.31,804882.0,7.0354,7.043,7.0128,7.0279,804882.0
2018-11-02 11:40:00,9.31,9.32,9.3,9.32,548137.0,7.0279,7.0354,7.0203,7.0354,548137.0
2018-11-02 11:50:00,9.32,9.36,9.31,9.34,835276.0,7.0354,7.0656,7.0279,7.0505,835276.0
2018-11-02 12:00:00,9.34,9.34,9.3,9.3,844172.0,7.0505,7.0505,7.0203,7.0203,844172.0
2018-11-02 12:10:00,9.31,9.32,9.29,9.31,638654.0,7.0279,7.0354,7.0128,7.0279,638654.0
2018-11-02 12:20:00,9.3,9.33,9.29,9.33,520420.0,7.0203,7.043,7.0128,7.043,520420.0
2018-11-02 12:30:00,9.32,9.33,9.27,9.28,855579.0,7.0354,7.043,6.9977,7.0052,855579.0
2018-11-02 12:40:00,9.28,9.3,9.26,9.29,1083786.0,7.0052,7.0203,6.9902,7.0128,1083786.0
2018-11-02 12:50:00,9.29,9.29,9.27,9.29,432122.0,7.0128,7.0128,6.9977,7.0128,432122.0
2018-11-02 13:00:00,9.29,9.29,9.27,9.29,568295.0,7.0128,7.0128,6.9977,7.0128,568295.0
2018-11-02 13:10:00,9.29,9.32,9.28,9.32,568805.0,7.0128,7.0354,7.0052,7.0354,568805.0
2018-11-02 13:20:00,9.32,9.33,9.3,9.32,546261.0,7.0354,7.043,7.0203,7.0354,546261.0
2018-11-02 13:30:00,9.31,9.33,9.3,9.33,548994.0,7.0279,7.043,7.0203,7.043,548994.0
2018-11-02 13:40:00,9.33,9.37,9.32,9.36,1055169.0,7.043,7.0732,7.0354,7.0656,1055169.0
2018-11-02 13:50:00,9.36,9.37,9.33,9.35,540063.0,7.0656,7.0732,7.043,7.0581,540063.0
2018-11-02 14:00:00,9.35,9.35,9.31,9.32,565954.0,7.0581,7.0581,7.0279,7.0354,565954.0
2018-11-02 14:10:00,9.32,9.33,9.31,9.32,364458.0,7.0354,7.043,7.0279,7.0354,364458.0
2018-11-02 14:20:00,9.32,9.4,9.3,9.39,1284491.0,7.0354,7.0958,7.0203,7.0883,1284491.0
2018-11-02 14:30:00,9.4,9.4,9.37,9.38,1307361.0,7.0958,7.0958,7.0732,7.0807,1307361.0
2018-11-02 14:40:00,9.38,9.41,9.38,9.39,654789.0,7.0807,7.1034,7.0807,7.0883,654789.0
2018-11-02 14:50:00,9.39,9.4,9.38,9.39,664878.0,7.0883,7.0958,7.0807,7.0883,664878.0
2018-11-02 15:00:00,9.39,9.4,9.36,9.38,933368.0,7.0883,7.0958,7.0656,7.0807,933368.0
2018-11-02 15:10:00,9.38,9.4,9.37,9.38,835361.0,7.0807,7.0958,7.0732,7.0807,835361.0
2018-11-02 15:20:00,9.39,9.42,9.38,9.42,1083052.0,7.0883,7.1109,7.0807,7.1109,1083052.0
2018-11-02 15:30:00,9.42,9.42,9.4,9.42,1069447.0,7.1109,7.1109,7.0958,7.1109,1069447.0
2018-11-02 15:40:00,9.42,9.42,9.4,9.41,1106940.0,7.1109,7.1109,7.0958,7.1034,1106940.0
2018-11-02 15:50:00,9.41,9.41,9.38,9.39,2086489.0,7.1034,7.1034,7.0807,7.0883,2086489.0
2018-11-05 09:30:00,9.38,9.49,9.35,9.45,1699746.0,7.0807,7.1638,7.0581,7.1336,1699746.0
2018-11-05 09:40:00,9.46,9.48,9.42,9.47,882205.0,7.1411,7.1562,7.1109,7.1487,882205.0
2018-11-05 09:50:00,9.47,9.53,9.47,9.49,1680794.0,7.1487,7.194,7.1487,7.1638,1680794.0
2018-11-05 10:00:00,9.5,9.52,9.48,9.48,1020463.0,7.1713,7.1864,7.1562,7.1562,1020463.0
2018-11-05 10:10:00,9.48,9.49,9.46,9.48,1156592.0,7.1562,7.1638,7.1411,7.1562,1156592.0
2018-11-05 10:20:00,9.48,9.49,9.46,9.48,882956.0,7.1562,7.1638,7.1411,7.1562,882956.0
2018-11-05 10:30:00,9.48,9.49,9.45,9.46,1040742.0,7.1562,7.1638,7.1336,7.1411,1040742.0
2018-11-05 10:40:00,9.46,9.49,9.46,9.47,834841.0,7.1411,7.1638,7.1411,7.1487,834841.0
2018-11-05 10:50:00,9.47,9.5,9.46,9.49,573939.0,7.1487,7.1713,7.1411,7.1638,573939.0
2018-11-05 11:00:00,9.49,9.5,9.45,9.46,421704.0,7.1638,7.1713,7.1336,7.1411,421704.0
2018-11-05 11:10:00,9.46,9.46,9.43,9.45,423178.0,7.1411,7.1411,7.1185,7.1336,423178.0
2018-11-05 11:20:00,9.45,9.45,9.42,9.43,476349.0,7.1336,7.1336,7.1109,7.1185,476349.0
2018-11-05 11:30:00,9.43,9.44,9.41,9.43,600147.0,7.1185,7.126,7.1034,7.1185,600147.0
2018-11-05 11:40:00,9.43,9.44,9.39,9.42,876515.0,7.1185,7.126,7.0883,7.1109,876515.0
2018-11-05 11:50:00,9.42,9.44,9.41,9.44,669778.0,7.1109,7.126,7.1034,7.126,669778.0
2018-11-05 12:00:00,9.44,9.45,9.42,9.45,348177.0,7.126,7.1336,7.1109,7.1336,348177.0
2018-11-05 12:10:00,9.45,9.45,9.42,9.42,410541.0,7.1336,7.1336,7.1109,7.1109,410541.0
2018-11-05 12:20:00,9.43,9.47,9.42,9.46,861977.0,7.1185,7.1487,7.1109,7.1411,861977.0
2018-11-05 12:30:00,9.47,9.47,9.45,9.46,519513.0,7.1487,7.1487,7.1336,7.1411,519513.0
2018-11-05 12:40:00,9.45,9.47,9.45,9.47,564887.0,7.1336,7.1487,7.1336,7.1487,564887.0
2018-11-05 12:50:00,9.47,9.49,9.46,9.49,538493.0,7.1487,7.1638,7.1411,7.1638,538493.0
2018-11-05 13:00:00,9.49,9.49,9.48,9.49,213718.0,7.1638,7.1638,7.1562,7.1638,213718.0
2018-11-05 13:10:00,9.48,9.5,9.48,9.5,918122.0,7.1562,7.1713,7.1562,7.1713,918122.0
2018-11-05 13:20:00,9.5,9.5,9.48,9.49,454754.0,7.1713,7.1713,7.1562,7.1638,454754.0
2018-11-05 13:30:00,9.49,9.52,9.48,9.52,956960.0,7.1638,7.1864,7.1562,7.1864,956960.0
2018-11-05 13:40:00,9.52,9.53,9.51,9.53,373502.0,7.1864,7.194,7.1789,7.194,373502.0
2018-11-05 13:50:00,9.53,9.53,9.51,9.53,421942.0,7.194,7.194,7.1789,7.194,421942.0
2018-11-05 14:00:00,9.52,9.53,9.52,9.53,495984.0,7.1864,7.194,7.1864,7.194,495984.0
2018-11-05 14:10:00,9.53,9.53,9.51,9.53,571021.0,7.194,7.194,7.1789,7.194,571021.0
2018-11-05 14:20:00,9.53,9.54,9.52,9.54,281040.0,7.194,7.2015,7.1864,7.2015,281040.0
2018-11-05 14:30:00,9.54,9.55,9.53,9.54,759953.0,7.2015,7.2091,7.194,7.2015,759953.0
2018-11-05 14:40:00,9.54,9.56,9.54,9.55,1094445.0,7.2015,7.2166,7.2015,7.2091,1094445.0
2018-11-05 14:50:00,9.55,9.56,9.54,9.55,393448.0,7.2091,7.2166,7.2015,7.2091,393448.0
2018-11-05 15:00:00,9.56,9.56,9.54,9.54,730670.0,7.2166,7.2166,7.2015,7.2015,730670.0
2018-11-05 15:10:00,9.54,9.57,9.54,9.55,985982.0,7.2015,7.2242,7.2015,7.2091,985982.0
2018-11-05 15:20:00,9.55,9.55,9.52,9.54,903045.0,7.2091,7.2091,7.1864,7.2015,903045.0
2018-11-05 15:30:00,9.54,9.54,9.51,9.53,1335934.0,7.2015,7.2015,7.1789,7.194,1335934.0
2018-11-05 15:40:00,9.53,9.56,9.52,9.54,2795948.0,7.194,7.2166,7.1864,7.2015,2795948.0
2018-11-05 15:50:00,9.54,9.55,9.5,9.53,5282004.0,7.2015,7.2091,7.1713,7.194,5282004.0
2018-11-06 09:30:00,9.46,9.49,9.44,9.46,1695170.0,7.1411,7.1638,7.126,7.1411,1695170.0
2018-11-06 09:40:00,9.46,9.48,9.43,9.45,1132428.0,7.1411,7.1562,7.1185,7.1336,1132428.0
2018-11-06 09:50:00,9.45,9.46,9.43,9.43,781449.0,7.1336,7.1411,7.1185,7.1185,781449.0
2018-11-06 10:00:00,9.44,9.44,9.41,9.43,990999.0,7.126,7.126,7.1034,7.1185,990999.0
2018-11-06 10:10:00,9.43,9.45,9.42,9.45,856304.0,7.1185,7.1336,7.1109,7.1336,856304.0
2018-11-06 10:20:00,9.45,9.46,9.44,9.44,661996.0,7.1336,7.1411,7.126,7.126,661996.0
2018-11-06 10:30:00,9.45,9.49,9.44,9.47,857319.0,7.1336,7.1638,7.126,7.1487,857319.0
2018-11-06 10:40:00,9.46,9.49,9.46,9.47,612458.0,7.1411,7.1638,7.1411,7.1487,612458.0
2018-11-06 10:50:00,9.47,9.52,9.46,9.52,829295.0,7.1487,7.1864,7.1411,7.1864,829295.0
2018-11-06 11:00:00,9.52,9.52,9.49,9.49,958457.0,7.1864,7.1864,7.1638,7.1638,958457.0
2018-11-06 11:10:00,9.49,9.53,9.49,9.52,659711.0,7.1638,7.194,7.1638,7.1864,659711.0
2018-11-06 11:20:00,9.52,9.52,9.5,9.5,481130.0,7.1864,7.1864,7.1713,7.1713,481130.0
2018-11-06 11:30:00,9.51,9.51,9.48,9.5,493479.0,7.1789,7.1789,7.1562,7.1713,493479.0
2018-11-06 11:40:00,9.5,9.53,9.49,9.53,635864.0,7.1713,7.194,7.1638,7.194,635864.0
2018-11-06 11:50:00,9.53,9.56,9.52,9.54,1169678.0,7.194,7.2166,7.1864,7.2015,1169678.0
2018-11-06 12:00:00,9.54,9.54,9.51,9.53,535114.0,7.2015,7.2015,7.1789,7.194,535114.0
2018-11-06 12:10:00,9.52,9.54,9.51,9.52,394488.0,7.1864,7.2015,7.1789,7.1864,394488.0
2018-11-06 12:20:00,9.52,9.53,9.51,9.52,758340.0,7.1864,7.194,7.1789,7.1864,758340.0
2018-11-06 12:30:00,9.53,9.55,9.52,9.53,300815.0,7.194,7.2091,7.1864,7.194,300815.0
2018-11-06 12:40:00,9.54,9.55,9.52,9.53,465213.0,7.2015,7.2091,7.1864,7.194,465213.0
2018-11-06 12:50:00,9.53,9.53,9.51,9.53,491340.0,7.194,7.194,7.1789,7.194,491340.0
2018-11-06 13:00:00,9.53,9.54,9.52,9.52,520740.0,7.194,7.2015,7.1864,7.1864,520740.0
2018-11-06 13:10:00,9.52,9.54,9.52,9.54,326943.0,7.1864,7.2015,7.1864,7.2015,326943.0
2018-11-06 13:20:00,9.54,9.55,9.53,9.53,539699.0,7.2015,7.2091,7.194,7.194,539699.0
2018-11-06 13:30:00,9.54,9.55,9.53,9.55,426443.0,7.2015,7.2091,7.194,7.2091,426443.0
2018-11-06 13:40:00,9.54,9.57,9.54,9.55,750729.0,7.2015,7.2242,7.2015,7.2091,750729.0
2018-11-06 13:50:00,9.55,9.56,9.54,9.55,494136.0,7.2091,7.2166,7.2015,7.2091,494136.0
2018-11-06 14:00:00,9.55,9.56,9.54,9.55,551681.0,7.2091,7.2166,7.2015,7.2091,551681.0
2018-11-06 14:10:00,9.55,9.56,9.52,9.53,851991.0,7.2091,7.2166,7.1864,7.194,851991.0
2018-11-06 14:20:00,9.53,9.54,9.5,9.5,1646208.0,7.194,7.2015,7.1713,7.1713,1646208.0
2018-11-06 14:30:00,9.5,9.53,9.5,9.5,788481.0,7.1713,7.194,7.1713,7.1713,788481.0
2018-11-06 14:40:00,9.5,9.52,9.49,9.52,447435.0,7.1713,7.1864,7.1638,7.1864,447435.0
2018-11-06 14:50:00,9.52,9.52,9.51,9.51,317383.0,7.1864,7.1864,7.1789,7.1789,317383.0
2018-11-06 15:00:00,9.51,9.52,9.51,9.52,327705.0,7.1789,7.1864,7.1789,7.1864,327705.0
2018-11-06 15:10:00,9.52,9.53,9.51,9.53,272525.0,7.1864,7.194,7.1789,7.194,272525.0
2018-11-06 15:20:00,9.53,9.54,9.52,9.54,508454.0,7.194,7.2015,7.1864,7.2015,508454.0
2018-11-06 15:30:00,9.54,9.54,9.52,9.52,585447.0,7.2015,7.2015,7.1864,7.1864,585447.0
2018-11-06 15:40:00,9.53,9.53,9.51,9.53,1100769.0,7.194,7.194,7.1789,7.194,1100769.0
2018-11-06 15:50:00,9.53,9.55,9.52,9.53,1942650.0,7.194,7.2091,7.1864,7.194,1942650.0
2018-11-07 09:30:00,9.6,9.6,9.52,9.54,1740855.0,7.2468,7.2468,7.1864,7.2015,1740855.0
2018-11-07 09:40:00,9.54,9.55,9.46,9.5,1560457.0,7.2015,7.2091,7.1411,7.1713,1560457.0
2018-11-07 09:50:00,9.5,9.5,9.47,9.48,754691.0,7.1713,7.1713,7.1487,7.1562,754691.0
2018-11-07 10:00:00,9.48,9.49,9.45,9.47,911305.0,7.1562,7.1638,7.1336,7.1487,911305.0
2018-11-07 10:10:00,9.47,9.52,9.46,9.48,989125.0,7.1487,7.1864,7.1411,7.1562,989125.0
2018-11-07 10:20:00,9.47,9.5,9.46,9.48,637821.0,7.1487,7.1713,7.1411,7.1562,637821.0
2018-11-07 10:30:00,9.48,9.54,9.47,9.53,1128258.0,7.1562,7.2015,7.1487,7.194,1128258.0
2018-11-07 10:40:00,9.53,9.57,9.53,9.56,807355.0,7.194,7.2242,7.194,7.2166,807355.0
2018-11-07 10:50:00,9.56,9.58,9.55,9.57,984074.0,7.2166,7.2317,7.2091,7.2242,984074.0
2018-11-07 11:00:00,9.57,9.58,9.54,9.57,641024.0,7.2242,7.2317,7.2015,7.2242,641024.0
2018-11-07 11:10:00,9.57,9.58,9.52,9.53,666512.0,7.2242,7.2317,7.1864,7.194,666512.0
2018-11-07 11:20:00,9.54,9.55,9.51,9.53,513127.0,7.2015,7.2091,7.1789,7.194,513127.0
2018-11-07 11:30:00,9.53,9.54,9.52,9.54,498564.0,7.194,7.2015,7.1864,7.2015,498564.0
2018-11-07 11:40:00,9.54,9.55,9.52,9.55,426007.0,7.2015,7.2091,7.1864,7.2091,426007.0
2018-11-07 11:50:00,9.55,9.56,9.54,9.55,310885.0,7.2091,7.2166,7.2015,7.2091,310885.0
2018-11-07 12:00:00,9.55,9.56,9.54,9.56,268185.0,7.2091,7.2166,7.2015,7.2166,268185.0
2018-11-07 12:10:00,9.55,9.56,9.55,9.56,342111.0,7.2091,7.2166,7.2091,7.2166,342111.0
2018-11-07 12:20:00,9.56,9.57,9.55,9.57,310577.0,7.2166,7.2242,7.2091,7.2242,310577.0
2018-11-07 12:30:00,9.57,9.57,9.56,9.57,325533.0,7.2242,7.2242,7.2166,7.2242,325533.0
2018-11-07 12:40:00,9.57,9.57,9.56,9.57,345043.0,7.2242,7.2242,7.2166,7.2242,345043.0
2018-11-07 12:50:00,9.57,9.58,9.56,9.58,267221.0,7.2242,7.2317,7.2166,7.2317,267221.0
2018-11-07 13:00:00,9.58,9.59,9.56,9.58,1325628.0,7.2317,7.2393,7.2166,7.2317,1325628.0
2018-11-07 13:10:00,9.59,9.59,9.57,9.58,413411.0,7.2393,7.2393,7.2242,7.2317,413411.0
2018-11-07 13:20:00,9.58,9.59,9.57,9.59,591731.0,7.2317,7.2393,7.2242,7.2393,591731.0
2018-11-07 13:30:00,9.59,9.6,9.57,9.57,908234.0,7.2393,7.2468,7.2242,7.2242,908234.0
2018-11-07 13:40:00,9.58,9.58,9.55,9.57,293393.0,7.2317,7.2317,7.2091,7.2242,293393.0
2018-11-07 13:50:00,9.57,9.57,9.56,9.57,111244.0,7.2242,7.2242,7.2166,7.2242,111244.0
2018-11-07 14:00:00,9.57,9.59,9.56,9.57,631953.0,7.2242,7.2393,7.2166,7.2242,631953.0
2018-11-07 14:10:00,9.58,9.59,9.57,9.58,365870.0,7.2317,7.2393,7.2242,7.2317,365870.0
2018-11-07 14:20:00,9.58,9.59,9.57,9.58,305656.0,7.2317,7.2393,7.2242,7.2317,305656.0
2018-11-07 14:30:00,9.59,9.6,9.58,9.6,803872.0,7.2393,7.2468,7.2317,7.2468,803872.0
2018-11-07 14:40:00,9.59,9.6,9.58,9.59,581918.0,7.2393,7.2468,7.2317,7.2393,581918.0
2018-11-07 14:50:00,9.59,9.6,9.58,9.59,570854.0,7.2393,7.2468,7.2317,7.2393,570854.0
2018-11-07 15:00:00,9.59,9.6,9.57,9.58,834733.0,7.2393,7.2468,7.2242,7.2317,834733.0
2018-11-07 15:10:00,9.58,9.59,9.57,9.58,478768.0,7.2317,7.2393,7.2242,7.2317,478768.0
2018-11-07 15:20:00,9.59,9.59,9.58,9.59,253070.0,7.2393,7.2393,7.2317,7.2393,253070.0
2018-11-07 15:30:00,9.59,9.59,9.58,9.58,573179.0,7.2393,7.2393,7.2317,7.2317,573179.0
2018-11-07 15:40:00,9.58,9.59,9.56,9.58,1122323.0,7.2317,7.2393,7.2166,7.2317,1122323.0
2018-11-07 15:50:00,9.59,9.6,9.58,9.6,2332070.0,7.2393,7.2468,7.2317,7.2468,2332070.0
2018-11-08 09:30:00,9.58,9.64,9.54,9.61,3692834.0,7.2317,7.277,7.2015,7.2544,3692834.0
2018-11-08 09:40:00,9.61,9.65,9.61,9.61,1109250.0,7.2544,7.2846,7.2544,7.2544,1109250.0
2018-11-08 09:50:00,9.62,9.62,9.56,9.57,1380676.0,7.2619,7.2619,7.2166,7.2242,1380676.0
2018-11-08 10:00:00,9.56,9.57,9.51,9.52,1357781.0,7.2166,7.2242,7.1789,7.1864,1357781.0
2018-11-08 10:10:00,9.51,9.53,9.5,9.51,691674.0,7.1789,7.194,7.1713,7.1789,691674.0
2018-11-08 10:20:00,9.51,9.51,9.47,9.51,1346668.0,7.1789,7.1789,7.1487,7.1789,1346668.0
2018-11-08 10:30:00,9.5,9.51,9.47,9.47,1217405.0,7.1713,7.1789,7.1487,7.1487,1217405.0
2018-11-08 10:40:00,9.47,9.48,9.44,9.45,1629771.0,7.1487,7.1562,7.126,7.1336,1629771.0
2018-11-08 10:50:00,9.45,9.5,9.45,9.49,1126758.0,7.1336,7.1713,7.1336,7.1638,1126758.0
2018-11-08 11:00:00,9.49,9.51,9.48,9.5,798154.0,7.1638,7.1789,7.1562,7.1713,798154.0
2018-11-08 11:10:00,9.5,9.53,9.49,9.53,706137.0,7.1713,7.194,7.1638,7.194,706137.0
2018-11-08 11:20:00,9.53,9.53,9.49,9.5,799915.0,7.194,7.194,7.1638,7.1713,799915.0
2018-11-08 11:30:00,9.5,9.53,9.5,9.5,817635.0,7.1713,7.194,7.1713,7.1713,817635.0
2018-11-08 11:40:00,9.5,9.52,9.5,9.51,314868.0,7.1713,7.1864,7.1713,7.1789,314868.0
2018-11-08 11:50:00,9.52,9.52,9.5,9.52,400893.0,7.1864,7.1864,7.1713,7.1864,400893.0
2018-11-08 12:00:00,9.52,9.54,9.51,9.53,742584.0,7.1864,7.2015,7.1789,7.194,742584.0
2018-11-08 12:10:00,9.54,9.57,9.53,9.55,672244.0,7.2015,7.2242,7.194,7.2091,672244.0
2018-11-08 12:20:00,9.55,9.56,9.52,9.52,519846.0,7.2091,7.2166,7.1864,7.1864,519846.0
2018-11-08 12:30:00,9.53,9.55,9.52,9.54,656453.0,7.194,7.2091,7.1864,7.2015,656453.0
2018-11-08 12:40:00,9.54,9.54,9.52,9.52,410401.0,7.2015,7.2015,7.1864,7.1864,410401.0
2018-11-08 12:50:00,9.52,9.54,9.51,9.54,809724.0,7.1864,7.2015,7.1789,7.2015,809724.0
2018-11-08 13:00:00,9.54,9.54,9.52,9.53,292695.0,7.2015,7.2015,7.1864,7.194,292695.0
2018-11-08 13:10:00,9.53,9.53,9.51,9.52,635559.0,7.194,7.194,7.1789,7.1864,635559.0
2018-11-08 13:20:00,9.52,9.52,9.5,9.51,508627.0,7.1864,7.1864,7.1713,7.1789,508627.0
2018-11-08 13:30:00,9.52,9.52,9.49,9.49,280751.0,7.1864,7.1864,7.1638,7.1638,280751.0
2018-11-08 13:40:00,9.5,9.51,9.48,9.51,677667.0,7.1713,7.1789,7.1562,7.1789,677667.0
2018-11-08 13:50:00,9.5,9.51,9.49,9.49,540376.0,7.1713,7.1789,7.1638,7.1638,540376.0
2018-11-08 14:00:00,9.5,9.52,9.46,9.52,945583.0,7.1713,7.1864,7.1411,7.1864,945583.0
2018-11-08 14:10:00,9.52,9.52,9.49,9.49,566610.0,7.1864,7.1864,7.1638,7.1638,566610.0
2018-11-08 14:20:00,9.49,9.51,9.49,9.49,435172.0,7.1638,7.1789,7.1638,7.1638,435172.0
2018-11-08 14:30:00,9.49,9.49,9.47,9.48,735565.0,7.1638,7.1638,7.1487,7.1562,735565.0
2018-11-08 14:40:00,9.47,9.49,9.45,9.47,965837.0,7.1487,7.1638,7.1336,7.1487,965837.0
2018-11-08 14:50:00,9.47,9.49,9.47,9.47,511587.0,7.1487,7.1638,7.1487,7.1487,511587.0
2018-11-08 15:00:00,9.47,9.51,9.45,9.51,1814668.0,7.1487,7.1789,7.1336,7.1789,1814668.0
2018-11-08 15:10:00,9.5,9.51,9.48,9.5,1331804.0,7.1713,7.1789,7.1562,7.1713,1331804.0
2018-11-08 15:20:00,9.5,9.5,9.48,9.49,716286.0,7.1713,7.1713,7.1562,7.1638,716286.0
2018-11-08 15:30:00,9.49,9.49,9.48,9.49,631501.0,7.1638,7.1638,7.1562,7.1638,631501.0
2018-11-08 15:40:00,9.49,9.49,9.45,9.45,2182394.0,7.1638,7.1638,7.1336,7.1336,2182394.0
2018-11-08 15:50:00,9.46,9.46,9.44,9.45,2932068.0,7.1411,7.1411,7.126,7.1336,2932068.0
2018-11-09 09:30:00,9.38,9.46,9.36,9.43,1993580.0,7.0807,7.1411,7.0656,7.1185,1993580.0
2018-11-09 09:40:00,9.42,9.43,9.34,9.35,1463048.0,7.1109,7.1185,7.0505,7.0581,1463048.0
2018-11-09 09:50:00,9.35,9.8,9.34,9.59,10147131.0,7.0581,7.3978,7.0505,7.2393,10147131.0
2018-11-09 10:00:00,9.59,9.63,9.42,9.43,3376561.0,7.2393,7.2695,7.1109,7.1185,3376561.0
2018-11-09 10:10:00,9.43,9.46,9.39,9.41,1230250.0,7.1185,7.1411,7.0883,7.1034,1230250.0
2018-11-09 10:20:00,9.41,9.45,9.38,9.43,1393999.0,7.1034,7.1336,7.0807,7.1185,1393999.0
2018-11-09 10:30:00,9.43,9.49,9.41,9.43,1839394.0,7.1185,7.1638,7.1034,7.1185,1839394.0
2018-11-09 10:40:00,9.44,9.46,9.41,9.42,1174162.0,7.126,7.1411,7.1034,7.1109,1174162.0
2018-11-09 10:50:00,9.42,9.42,9.37,9.42,1048698.0,7.1109,7.1109,7.0732,7.1109,1048698.0
2018-11-09 11:00:00,9.42,9.43,9.36,9.36,1251812.0,7.1109,7.1185,7.0656,7.0656,1251812.0
2018-11-09 11:10:00,9.36,9.37,9.33,9.35,1435256.0,7.0656,7.0732,7.043,7.0581,1435256.0
2018-11-09 11:20:00,9.35,9.35,9.33,9.33,1765166.0,7.0581,7.0581,7.043,7.043,1765166.0
2018-11-09 11:30:00,9.33,9.35,9.32,9.33,1016236.0,7.043,7.0581,7.0354,7.043,1016236.0
2018-11-09 11:40:00,9.33,9.34,9.28,9.29,1202446.0,7.043,7.0505,7.0052,7.0128,1202446.0
2018-11-09 11:50:00,9.29,9.31,9.27,9.28,682643.0,7.0128,7.0279,6.9977,7.0052,682643.0
2018-11-09 12:00:00,9.28,9.32,9.27,9.31,659869.0,7.0052,7.0354,6.9977,7.0279,659869.0
2018-11-09 12:10:00,9.31,9.32,9.3,9.32,357160.0,7.0279,7.0354,7.0203,7.0354,357160.0
2018-11-09 12:20:00,9.32,9.34,9.31,9.34,739935.0,7.0354,7.0505,7.0279,7.0505,739935.0
2018-11-09 12:30:00,9.34,9.35,9.32,9.34,515752.0,7.0505,7.0581,7.0354,7.0505,515752.0
2018-11-09 12:40:00,9.34,9.36,9.33,9.36,780884.0,7.0505,7.0656,7.043,7.0656,780884.0
2018-11-09 12:50:00,9.35,9.37,9.34,9.35,765258.0,7.0581,7.0732,7.0505,7.0581,765258.0
2018-11-09 13:00:00,9.35,9.35,9.33,9.34,435561.0,7.0581,7.0581,7.043,7.0505,435561.0
2018-11-09 13:10:00,9.34,9.35,9.32,9.34,538716.0,7.0505,7.0581,7.0354,7.0505,538716.0
2018-11-09 13:20:00,9.35,9.35,9.33,9.35,608302.0,7.0581,7.0581,7.043,7.0581,608302.0
2018-11-09 13:30:00,9.35,9.36,9.32,9.35,627538.0,7.0581,7.0656,7.0354,7.0581,627538.0
2018-11-09 13:40:00,9.35,9.37,9.33,9.34,440285.0,7.0581,7.0732,7.043,7.0505,440285.0
2018-11-09 13:50:00,9.34,9.37,9.33,9.36,386275.0,7.0505,7.0732,7.043,7.0656,386275.0
2018-11-09 14:00:00,9.36,9.37,9.35,9.37,322064.0,7.0656,7.0732,7.0581,7.0732,322064.0
2018-11-09 14:10:00,9.36,9.37,9.35,9.35,541734.0,7.0656,7.0732,7.0581,7.0581,541734.0
2018-11-09 14:20:00,9.35,9.38,9.35,9.38,478313.0,7.0581,7.0807,7.0581,7.0807,478313.0
2018-11-09 14:30:00,9.37,9.42,9.37,9.4,696376.0,7.0732,7.1109,7.0732,7.0958,696376.0
2018-11-09 14:40:00,9.41,9.42,9.38,9.38,616722.0,7.1034,7.1109,7.0807,7.0807,616722.0
2018-11-09 14:50:00,9.39,9.42,9.38,9.39,553216.0,7.0883,7.1109,7.0807,7.0883,553216.0
2018-11-09 15:00:00,9.39,9.41,9.39,9.41,377796.0,7.0883,7.1034,7.0883,7.1034,377796.0
2018-11-09 15:10:00,9.4,9.43,9.4,9.42,937711.0,7.0958,7.1185,7.0958,7.1109,937711.0
2018-11-09 15:20:00,9.42,9.44,9.41,9.43,673344.0,7.1109,7.126,7.1034,7.1185,673344.0
2018-11-09 15:30:00,9.43,9.44,9.42,9.44,683961.0,7.1185,7.126,7.1109,7.126,683961.0
2018-11-09 15:40:00,9.43,9.44,9.42,9.43,885534.0,7.1185,7.126,7.1109,7.1185,885534.0
2018-11-09 15:50:00,9.42,9.43,9.38,9.38,2603478.0,7.1109,7.1185,7.0807,7.0807,2603478.0
2018-11-12 09:30:00,9.38,9.49,9.37,9.46,2148072.0,7.0807,7.1638,7.0732,7.1411,2148072.0
2018-11-12 09:40:00,9.46,9.47,9.44,9.46,663630.0,7.1411,7.1487,7.126,7.1411,663630.0
2018-11-12 09:50:00,9.46,9.5,9.44,9.5,888307.0,7.1411,7.1713,7.126,7.1713,888307.0
2018-11-12 10:00:00,9.5,9.54,9.48,9.53,1417645.0,7.1713,7.2015,7.1562,7.194,1417645.0
2018-11-12 10:10:00,9.54,9.58,9.54,9.56,2380254.0,7.2015,7.2317,7.2015,7.2166,2380254.0
2018-11-12 10:20:00,9.57,9.58,9.54,9.58,1442625.0,7.2242,7.2317,7.2015,7.2317,1442625.0
2018-11-12 10:30:00,9.57,9.58,9.53,9.55,1184593.0,7.2242,7.2317,7.194,7.2091,1184593.0
2018-11-12 10:40:00,9.54,9.55,9.51,9.52,845047.0,7.2015,7.2091,7.1789,7.1864,845047.0
2018-11-12 10:50:00,9.52,9.53,9.5,9.52,851842.0,7.1864,7.194,7.1713,7.1864,851842.0
2018-11-12 11:00:00,9.52,9.55,9.51,9.54,1932544.0,7.1864,7.2091,7.1789,7.2015,1932544.0
2018-11-12 11:10:00,9.55,9.55,9.45,9.47,1150125.0,7.2091,7.2091,7.1336,7.1487,1150125.0
2018-11-12 11:20:00,9.47,9.5,9.46,9.46,717097.0,7.1487,7.1713,7.1411,7.1411,717097.0
2018-11-12 11:30:00,9.46,9.49,9.45,9.46,525603.0,7.1411,7.1638,7.1336,7.1411,525603.0
2018-11-12 11:40:00,9.46,9.49,9.46,9.48,582004.0,7.1411,7.1638,7.1411,7.1562,582004.0
2018-11-12 11:50:00,9.49,9.5,9.46,9.5,397917.0,7.1638,7.1713,7.1411,7.1713,397917.0
2018-11-12 12:00:00,9.5,9.52,9.49,9.52,656388.0,7.1713,7.1864,7.1638,7.1864,656388.0
2018-11-12 12:10:00,9.51,9.52,9.49,9.52,448659.0,7.1789,7.1864,7.1638,7.1864,448659.0
2018-11-12 12:20:00,9.52,9.53,9.5,9.52,473628.0,7.1864,7.194,7.1713,7.1864,473628.0
2018-11-12 12:30:00,9.52,9.53,9.5,9.53,650446.0,7.1864,7.194,7.1713,7.194,650446.0
2018-11-12 12:40:00,9.53,9.53,9.52,9.53,241244.0,7.194,7.194,7.1864,7.194,241244.0
2018-11-12 12:50:00,9.53,9.53,9.52,9.52,436858.0,7.194,7.194,7.1864,7.1864,436858.0
2018-11-12 13:00:00,9.53,9.53,9.52,9.52,254148.0,7.194,7.194,7.1864,7.1864,254148.0
2018-11-12 13:10:00,9.53,9.54,9.5,9.51,580238.0,7.194,7.2015,7.1713,7.1789,580238.0
2018-11-12 13:20:00,9.51,9.54,9.5,9.53,433934.0,7.1789,7.2015,7.1713,7.194,433934.0
2018-11-12 13:30:00,9.54,9.54,9.52,9.53,484932.0,7.2015,7.2015,7.1864,7.194,484932.0
2018-11-12 13:40:00,9.53,9.53,9.51,9.53,418345.0,7.194,7.194,7.1789,7.194,418345.0
2018-11-12 13:50:00,9.53,9.55,9.52,9.54,376111.0,7.194,7.2091,7.1864,7.2015,376111.0
2018-11-12 14:00:00,9.54,9.56,9.54,9.55,795364.0,7.2015,7.2166,7.2015,7.2091,795364.0
2018-11-12 14:10:00,9.55,9.57,9.55,9.57,373776.0,7.2091,7.2242,7.2091,7.2242,373776.0
2018-11-12 14:20:00,9.57,9.57,9.55,9.56,317538.0,7.2242,7.2242,7.2091,7.2166,317538.0
2018-11-12 14:30:00,9.56,9.57,9.55,9.55,524071.0,7.2166,7.2242,7.2091,7.2091,524071.0
2018-11-12 14:40:00,9.55,9.58,9.55,9.58,314445.0,7.2091,7.2317,7.2091,7.2317,314445.0
2018-11-12 14:50:00,9.58,9.58,9.54,9.54,499250.0,7.2317,7.2317,7.2015,7.2015,499250.0
2018-11-12 15:00:00,9.54,9.55,9.53,9.54,437498.0,7.2015,7.2091,7.194,7.2015,437498.0
2018-11-12 15:10:00,9.54,9.55,9.52,9.54,742019.0,7.2015,7.2091,7.1864,7.2015,742019.0
2018-11-12 15:20:00,9.54,9.56,9.53,9.55,570977.0,7.2015,7.2166,7.194,7.2091,570977.0
2018-11-12 15:30:00,9.54,9.55,9.53,9.54,654983.0,7.2015,7.2091,7.194,7.2015,654983.0
2018-11-12 15:40:00,9.54,9.55,9.5,9.52,1744255.0,7.2015,7.2091,7.1713,7.1864,1744255.0
2018-11-12 15:50:00,9.52,9.52,9.46,9.49,3452671.0,7.1864,7.1864,7.1411,7.1638,3452671.0
2018-11-13 09:30:00,9.53,9.57,9.47,9.52,1835115.0,7.194,7.2242,7.1487,7.1864,1835115.0
2018-11-13 09:40:00,9.51,9.6,9.5,9.56,984559.0,7.1789,7.2468,7.1713,7.2166,984559.0
2018-11-13 09:50:00,9.57,9.61,9.56,9.57,731231.0,7.2242,7.2544,7.2166,7.2242,731231.0
2018-11-13 10:00:00,9.57,9.63,9.56,9.62,1372226.0,7.2242,7.2695,7.2166,7.2619,1372226.0
2018-11-13 10:10:00,9.63,9.63,9.58,9.6,1247158.0,7.2695,7.2695,7.2317,7.2468,1247158.0
2018-11-13 10:20:00,9.6,9.6,9.51,9.52,812833.0,7.2468,7.2468,7.1789,7.1864,812833.0
2018-11-13 10:30:00,9.53,9.54,9.49,9.51,758949.0,7.194,7.2015,7.1638,7.1789,758949.0
2018-11-13 10:40:00,9.51,9.55,9.49,9.54,823156.0,7.1789,7.2091,7.1638,7.2015,823156.0
2018-11-13 10:50:00,9.54,9.58,9.54,9.57,864628.0,7.2015,7.2317,7.2015,7.2242,864628.0
2018-11-13 11:00:00,9.57,9.6,9.56,9.59,655350.0,7.2242,7.2468,7.2166,7.2393,655350.0
2018-11-13 11:10:00,9.59,9.63,9.58,9.62,835995.0,7.2393,7.2695,7.2317,7.2619,835995.0
2018-11-13 11:20:00,9.62,9.64,9.61,9.63,1013391.0,7.2619,7.277,7.2544,7.2695,1013391.0
2018-11-13 11:30:00,9.63,9.65,9.62,9.63,764104.0,7.2695,7.2846,7.2619,7.2695,764104.0
2018-11-13 11:40:00,9.63,9.66,9.62,9.65,974893.0,7.2695,7.2921,7.2619,7.2846,974893.0
2018-11-13 11:50:00,9.66,9.67,9.64,9.66,858744.0,7.2921,7.2997,7.277,7.2921,858744.0
2018-11-13 12:00:00,9.66,9.67,9.63,9.63,534393.0,7.2921,7.2997,7.2695,7.2695,534393.0
2018-11-13 12:10:00,9.63,9.64,9.62,9.63,513100.0,7.2695,7.277,7.2619,7.2695,513100.0
2018-11-13 12:20:00,9.63,9.65,9.62,9.63,392874.0,7.2695,7.2846,7.2619,7.2695,392874.0
2018-11-13 12:30:00,9.63,9.65,9.62,9.65,468759.0,7.2695,7.2846,7.2619,7.2846,468759.0
2018-11-13 12:40:00,9.65,9.65,9.63,9.64,576707.0,7.2846,7.2846,7.2695,7.277,576707.0
2018-11-13 12:50:00,9.64,9.65,9.62,9.62,344360.0,7.277,7.2846,7.2619,7.2619,344360.0
2018-11-13 13:00:00,9.63,9.63,9.6,9.6,452333.0,7.2695,7.2695,7.2468,7.2468,452333.0
2018-11-13 13:10:00,9.61,9.61,9.57,9.59,541032.0,7.2544,7.2544,7.2242,7.2393,541032.0
2018-11-13 13:20:00,9.59,9.6,9.58,9.6,346230.0,7.2393,7.2468,7.2317,7.2468,346230.0
2018-11-13 13:30:00,9.59,9.62,9.59,9.61,293746.0,7.2393,7.2619,7.2393,7.2544,293746.0
2018-11-13 13:40:00,9.61,9.61,9.58,9.59,355897.0,7.2544,7.2544,7.2317,7.2393,355897.0
2018-11-13 13:50:00,9.6,9.6,9.58,9.58,346617.0,7.2468,7.2468,7.2317,7.2317,346617.0
2018-11-13 14:00:00,9.58,9.59,9.56,9.57,601723.0,7.2317,7.2393,7.2166,7.2242,601723.0
2018-11-13 14:10:00,9.57,9.58,9.53,9.54,548584.0,7.2242,7.2317,7.194,7.2015,548584.0
2018-11-13 14:20:00,9.54,9.56,9.52,9.56,448859.0,7.2015,7.2166,7.1864,7.2166,448859.0
2018-11-13 14:30:00,9.56,9.58,9.55,9.58,339220.0,7.2166,7.2317,7.2091,7.2317,339220.0
2018-11-13 14:40:00,9.58,9.58,9.53,9.57,613050.0,7.2317,7.2317,7.194,7.2242,613050.0
2018-11-13 14:50:00,9.57,9.6,9.56,9.57,618670.0,7.2242,7.2468,7.2166,7.2242,618670.0
2018-11-13 15:00:00,9.57,9.59,9.56,9.58,592783.0,7.2242,7.2393,7.2166,7.2317,592783.0
2018-11-13 15:10:00,9.58,9.58,9.54,9.55,608918.0,7.2317,7.2317,7.2015,7.2091,608918.0
2018-11-13 15:20:00,9.54,9.56,9.53,9.54,631590.0,7.2015,7.2166,7.194,7.2015,631590.0
2018-11-13 15:30:00,9.54,9.56,9.51,9.54,1252807.0,7.2015,7.2166,7.1789,7.2015,1252807.0
2018-11-13 15:40:00,9.54,9.56,9.52,9.56,1020495.0,7.2015,7.2166,7.1864,7.2166,1020495.0
2018-11-13 15:50:00,9.56,9.58,9.54,9.54,2102836.0,7.2166,7.2317,7.2015,7.2015,2102836.0
2018-11-14 09:30:00,9.62,9.65,9.58,9.62,1972268.0,7.2619,7.2846,7.2317,7.2619,1972268.0
2018-11-14 09:40:00,9.62,9.66,9.58,9.66,1381106.0,7.2619,7.2921,7.2317,7.2921,1381106.0
2018-11-14 09:50:00,9.66,9.67,9.59,9.63,838330.0,7.2921,7.2997,7.2393,7.2695,838330.0
2018-11-14 10:00:00,9.63,9.65,9.58,9.58,897400.0,7.2695,7.2846,7.2317,7.2317,897400.0
2018-11-14 10:10:00,9.58,9.59,9.5,9.53,1447865.0,7.2317,7.2393,7.1713,7.194,1447865.0
2018-11-14 10:20:00,9.53,9.54,9.45,9.47,1722062.0,7.194,7.2015,7.1336,7.1487,1722062.0
2018-11-14 10:30:00,9.48,9.48,9.44,9.46,1552202.0,7.1562,7.1562,7.126,7.1411,1552202.0
2018-11-14 10:40:00,9.46,9.5,9.44,9.46,835030.0,7.1411,7.1713,7.126,7.1411,835030.0
2018-11-14 10:50:00,9.47,9.49,9.43,9.47,1044679.0,7.1487,7.1638,7.1185,7.1487,1044679.0
2018-11-14 11:00:00,9.47,9.5,9.45,9.49,878094.0,7.1487,7.1713,7.1336,7.1638,878094.0
2018-11-14 11:10:00,9.49,9.5,9.46,9.47,767612.0,7.1638,7.1713,7.1411,7.1487,767612.0
2018-11-14 11:20:00,9.47,9.5,9.47,9.48,402317.0,7.1487,7.1713,7.1487,7.1562,402317.0
2018-11-14 11:30:00,9.47,9.5,9.46,9.47,489085.0,7.1487,7.1713,7.1411,7.1487,489085.0
2018-11-14 11:40:00,9.47,9.48,9.46,9.47,445170.0,7.1487,7.1562,7.1411,7.1487,445170.0
2018-11-14 11:50:00,9.48,9.55,9.47,9.52,1211050.0,7.1562,7.2091,7.1487,7.1864,1211050.0
2018-11-14 12:00:00,9.52,9.54,9.5,9.53,497703.0,7.1864,7.2015,7.1713,7.194,497703.0
2018-11-14 12:10:00,9.52,9.56,9.51,9.55,1148125.0,7.1864,7.2166,7.1789,7.2091,1148125.0
2018-11-14 12:20:00,9.56,9.58,9.55,9.56,1164957.0,7.2166,7.2317,7.2091,7.2166,1164957.0
2018-11-14 12:30:00,9.57,9.57,9.51,9.52,970829.0,7.2242,7.2242,7.1789,7.1864,970829.0
2018-11-14 12:40:00,9.52,9.53,9.5,9.53,612940.0,7.1864,7.194,7.1713,7.194,612940.0
2018-11-14 12:50:00,9.53,9.55,9.5,9.52,592652.0,7.194,7.2091,7.1713,7.1864,592652.0
2018-11-14 13:00:00,9.52,9.53,9.49,9.5,550389.0,7.1864,7.194,7.1638,7.1713,550389.0
2018-11-14 13:10:00,9.49,9.52,9.47,9.51,553469.0,7.1638,7.1864,7.1487,7.1789,553469.0
2018-11-14 13:20:00,9.5,9.54,9.49,9.52,1487084.0,7.1713,7.2015,7.1638,7.1864,1487084.0
2018-11-14 13:30:00,9.51,9.52,9.49,9.51,537612.0,7.1789,7.1864,7.1638,7.1789,537612.0
2018-11-14 13:40:00,9.51,9.52,9.49,9.5,646683.0,7.1789,7.1864,7.1638,7.1713,646683.0
2018-11-14 13:50:00,9.49,9.52,9.48,9.52,465494.0,7.1638,7.1864,7.1562,7.1864,465494.0
2018-11-14 14:00:00,9.52,9.52,9.47,9.49,916035.0,7.1864,7.1864,7.1487,7.1638,916035.0
2018-11-14 14:10:00,9.49,9.55,9.48,9.53,787312.0,7.1638,7.2091,7.1562,7.194,787312.0
2018-11-14 14:20:00,9.53,9.55,9.51,9.52,706688.0,7.194,7.2091,7.1789,7.1864,706688.0
2018-11-14 14:30:00,9.51,9.54,9.5,9.53,946188.0,7.1789,7.2015,7.1713,7.194,946188.0
2018-11-14 14:40:00,9.52,9.54,9.51,9.54,837659.0,7.1864,7.2015,7.1789,7.2015,837659.0
2018-11-14 14:50:00,9.53,9.58,9.52,9.55,868152.0,7.194,7.2317,7.1864,7.2091,868152.0
2018-11-14 15:00:00,9.55,9.58,9.54,9.57,1066811.0,7.2091,7.2317,7.2015,7.2242,1066811.0
2018-11-14 15:10:00,9.56,9.59,9.55,9.58,729467.0,7.2166,7.2393,7.2091,7.2317,729467.0
2018-11-14 15:20:00,9.58,9.58,9.56,9.56,767618.0,7.2317,7.2317,7.2166,7.2166,767618.0
2018-11-14 15:30:00,9.57,9.58,9.55,9.58,689457.0,7.2242,7.2317,7.2091,7.2317,689457.0
2018-11-14 15:40:00,9.58,9.58,9.56,9.56,873584.0,7.2317,7.2317,7.2166,7.2166,873584.0
2018-11-14 15:50:00,9.57,9.57,9.54,9.55,2040916.0,7.2242,7.2242,7.2015,7.2091,2040916.0
2018-11-15 09:30:00,9.5,9.53,9.29,9.29,2590080.0,7.1713,7.194,7.0128,7.0128,2590080.0
2018-11-15 09:40:00,9.29,9.37,9.22,9.32,3078946.0,7.0128,7.0732,6.96,7.0354,3078946.0
2018-11-15 09:50:00,9.32,9.32,9.23,9.24,1548732.0,7.0354,7.0354,6.9675,6.9751,1548732.0
2018-11-15 10:00:00,9.23,9.27,9.2,9.22,1452704.0,6.9675,6.9977,6.9449,6.96,1452704.0
2018-11-15 10:10:00,9.21,9.25,9.21,9.24,783499.0,6.9524,6.9826,6.9524,6.9751,783499.0
2018-11-15 10:20:00,9.23,9.24,9.2,9.21,1233905.0,6.9675,6.9751,6.9449,6.9524,1233905.0
2018-11-15 10:30:00,9.2,9.21,9.13,9.14,2031909.0,6.9449,6.9524,6.892,6.8996,2031909.0
2018-11-15 10:40:00,9.14,9.17,9.12,9.17,2030966.0,6.8996,6.9222,6.8845,6.9222,2030966.0
2018-11-15 10:50:00,9.17,9.2,9.15,9.17,1135041.0,6.9222,6.9449,6.9071,6.9222,1135041.0
2018-11-15 11:00:00,9.18,9.24,9.16,9.23,1002108.0,6.9298,6.9751,6.9147,6.9675,1002108.0
2018-11-15 11:10:00,9.22,9.28,9.22,9.26,1507098.0,6.96,7.0052,6.96,6.9902,1507098.0
2018-11-15 11:20:00,9.26,9.29,9.25,9.28,895115.0,6.9902,7.0128,6.9826,7.0052,895115.0
2018-11-15 11:30:00,9.28,9.32,9.27,9.3,970368.0,7.0052,7.0354,6.9977,7.0203,970368.0
2018-11-15 11:40:00,9.3,9.33,9.28,9.3,796432.0,7.0203,7.043,7.0052,7.0203,796432.0
2018-11-15 11:50:00,9.29,9.32,9.28,9.3,496416.0,7.0128,7.0354,7.0052,7.0203,496416.0
2018-11-15 12:00:00,9.31,9.33,9.29,9.3,752920.0,7.0279,7.043,7.0128,7.0203,752920.0
2018-11-15 12:10:00,9.29,9.31,9.26,9.28,688117.0,7.0128,7.0279,6.9902,7.0052,688117.0
2018-11-15 12:20:00,9.28,9.29,9.26,9.26,457903.0,7.0052,7.0128,6.9902,6.9902,457903.0
2018-11-15 12:30:00,9.27,9.28,9.25,9.28,572572.0,6.9977,7.0052,6.9826,7.0052,572572.0
2018-11-15 12:40:00,9.28,9.28,9.23,9.25,487319.0,7.0052,7.0052,6.9675,6.9826,487319.0
2018-11-15 12:50:00,9.25,9.26,9.18,9.19,907438.0,6.9826,6.9902,6.9298,6.9373,907438.0
2018-11-15 13:00:00,9.19,9.2,9.15,9.15,999333.0,6.9373,6.9449,6.9071,6.9071,999333.0
2018-11-15 13:10:00,9.15,9.2,9.13,9.19,1290065.0,6.9071,6.9449,6.892,6.9373,1290065.0
2018-11-15 13:20:00,9.2,9.26,9.19,9.26,1082270.0,6.9449,6.9902,6.9373,6.9902,1082270.0
2018-11-15 13:30:00,9.26,9.29,9.24,9.26,908821.0,6.9902,7.0128,6.9751,6.9902,908821.0
2018-11-15 13:40:00,9.26,9.29,9.25,9.26,584426.0,6.9902,7.0128,6.9826,6.9902,584426.0
2018-11-15 13:50:00,9.26,9.3,9.25,9.29,655983.0,6.9902,7.0203,6.9826,7.0128,655983.0
2018-11-15 14:00:00,9.28,9.3,9.26,9.29,583753.0,7.0052,7.0203,6.9902,7.0128,583753.0
2018-11-15 14:10:00,9.29,9.29,9.26,9.27,499947.0,7.0128,7.0128,6.9902,6.9977,499947.0
2018-11-15 14:20:00,9.27,9.33,9.26,9.33,786387.0,6.9977,7.043,6.9902,7.043,786387.0
2018-11-15 14:30:00,9.33,9.34,9.3,9.31,762179.0,7.043,7.0505,7.0203,7.0279,762179.0
2018-11-15 14:40:00,9.32,9.39,9.31,9.39,1269645.0,7.0354,7.0883,7.0279,7.0883,1269645.0
2018-11-15 14:50:00,9.39,9.39,9.35,9.38,1018081.0,7.0883,7.0883,7.0581,7.0807,1018081.0
2018-11-15 15:00:00,9.38,9.38,9.32,9.35,1247119.0,7.0807,7.0807,7.0354,7.0581,1247119.0
2018-11-15 15:10:00,9.35,9.38,9.34,9.34,913786.0,7.0581,7.0807,7.0505,7.0505,913786.0
2018-11-15 15:20:00,9.34,9.34,9.3,9.3,1397636.0,7.0505,7.0505,7.0203,7.0203,1397636.0
2018-11-15 15:30:00,9.3,9.33,9.29,9.3,2441159.0,7.0203,7.043,7.0128,7.0203,2441159.0
2018-11-15 15:40:00,9.3,9.31,9.27,9.29,2262816.0,7.0203,7.0279,6.9977,7.0128,2262816.0
2018-11-15 15:50:00,9.29,9.31,9.28,9.3,3078174.0,7.0128,7.0279,7.0052,7.0203,3078174.0
2018-11-16 09:30:00,9.28,9.31,9.24,9.24,1706732.0,7.0052,7.0279,6.9751,6.9751,1706732.0
2018-11-16 09:40:00,9.25,9.3,9.23,9.27,944082.0,6.9826,7.0203,6.9675,6.9977,944082.0
2018-11-16 09:50:00,9.26,9.26,9.18,9.19,1188750.0,6.9902,6.9902,6.9298,6.9373,1188750.0
2018-11-16 10:00:00,9.19,9.22,9.16,9.16,1091857.0,6.9373,6.96,6.9147,6.9147,1091857.0
2018-11-16 10:10:00,9.16,9.19,9.1,9.16,3290359.0,6.9147,6.9373,6.8694,6.9147,3290359.0
2018-11-16 10:20:00,9.15,9.17,9.13,9.13,927408.0,6.9071,6.9222,6.892,6.892,927408.0
2018-11-16 10:30:00,9.13,9.19,9.13,9.19,726587.0,6.892,6.9373,6.892,6.9373,726587.0
2018-11-16 10:40:00,9.19,9.19,9.15,9.17,985986.0,6.9373,6.9373,6.9071,6.9222,985986.0
2018-11-16 10:50:00,9.17,9.18,9.11,9.11,1641324.0,6.9222,6.9298,6.8769,6.8769,1641324.0
2018-11-16 11:00:00,9.12,9.12,9.07,9.09,2919455.0,6.8845,6.8845,6.8467,6.8618,2919455.0
2018-11-16 11:10:00,9.09,9.09,9.05,9.05,1939085.0,6.8618,6.8618,6.8316,6.8316,1939085.0
2018-11-16 11:20:00,9.05,9.06,9.03,9.04,1891989.0,6.8316,6.8392,6.8165,6.8241,1891989.0
2018-11-16 11:30:00,9.04,9.05,9.02,9.02,1869158.0,6.8241,6.8316,6.809,6.809,1869158.0
2018-11-16 11:40:00,9.03,9.04,8.98,9.03,2389594.0,6.8165,6.8241,6.7788,6.8165,2389594.0
2018-11-16 11:50:00,9.04,9.04,9.0,9.02,1200161.0,6.8241,6.8241,6.7939,6.809,1200161.0
2018-11-16 12:00:00,9.02,9.07,9.0,9.07,1337219.0,6.809,6.8467,6.7939,6.8467,1337219.0
2018-11-16 12:10:00,9.07,9.08,9.02,9.04,1679210.0,6.8467,6.8543,6.809,6.8241,1679210.0
2018-11-16 12:20:00,9.04,9.06,9.03,9.05,1161214.0,6.8241,6.8392,6.8165,6.8316,1161214.0
2018-11-16 12:30:00,9.05,9.14,9.04,9.13,1490488.0,6.8316,6.8996,6.8241,6.892,1490488.0
2018-11-16 12:40:00,9.13,9.17,9.11,9.14,1362378.0,6.892,6.9222,6.8769,6.8996,1362378.0
2018-11-16 12:50:00,9.15,9.16,9.12,9.14,516453.0,6.9071,6.9147,6.8845,6.8996,516453.0
2018-11-16 13:00:00,9.14,9.15,9.1,9.11,964744.0,6.8996,6.9071,6.8694,6.8769,964744.0
2018-11-16 13:10:00,9.12,9.13,9.1,9.11,369611.0,6.8845,6.892,6.8694,6.8769,369611.0
2018-11-16 13:20:00,9.11,9.11,9.08,9.08,477192.0,6.8769,6.8769,6.8543,6.8543,477192.0
2018-11-16 13:30:00,9.08,9.1,9.07,9.1,352600.0,6.8543,6.8694,6.8467,6.8694,352600.0
2018-11-16 13:40:00,9.09,9.1,9.07,9.09,492820.0,6.8618,6.8694,6.8467,6.8618,492820.0
2018-11-16 13:50:00,9.1,9.11,9.08,9.11,357382.0,6.8694,6.8769,6.8543,6.8769,357382.0
2018-11-16 14:00:00,9.11,9.13,9.1,9.11,616431.0,6.8769,6.892,6.8694,6.8769,616431.0
2018-11-16 14:10:00,9.11,9.12,9.08,9.09,528238.0,6.8769,6.8845,6.8543,6.8618,528238.0
2018-11-16 14:20:00,9.09,9.1,9.07,9.1,639443.0,6.8618,6.8694,6.8467,6.8694,639443.0
2018-11-16 14:30:00,9.1,9.11,9.07,9.07,592873.0,6.8694,6.8769,6.8467,6.8467,592873.0
2018-11-16 14:40:00,9.07,9.1,9.06,9.1,658770.0,6.8467,6.8694,6.8392,6.8694,658770.0
2018-11-16 14:50:00,9.1,9.1,9.09,9.09,288833.0,6.8694,6.8694,6.8618,6.8618,288833.0
2018-11-16 15:00:00,9.1,9.1,9.06,9.06,971242.0,6.8694,6.8694,6.8392,6.8392,971242.0
2018-11-16 15:10:00,9.06,9.09,9.06,9.09,1006659.0,6.8392,6.8618,6.8392,6.8618,1006659.0
2018-11-16 15:20:00,9.09,9.09,9.06,9.07,1234272.0,6.8618,6.8618,6.8392,6.8467,1234272.0
2018-11-16 15:30:00,9.08,9.08,9.06,9.08,1279696.0,6.8543,6.8543,6.8392,6.8543,1279696.0
2018-11-16 15:40:00,9.08,9.08,9.05,9.05,1939694.0,6.8543,6.8543,6.8316,6.8316,1939694.0
2018-11-16 15:50:00,9.06,9.07,9.03,9.05,4092623.0,6.8392,6.8467,6.8165,6.8316,4092623.0
2018-11-19 09:30:00,9.02,9.05,8.96,8.97,2617618.0,6.809,6.8316,6.7637,6.7712,2617618.0
2018-11-19 09:40:00,8.98,9.05,8.97,9.02,1378314.0,6.7788,6.8316,6.7712,6.809,1378314.0
2018-11-19 09:50:00,9.02,9.1,9.02,9.09,1162618.0,6.809,6.8694,6.809,6.8618,1162618.0
2018-11-19 10:00:00,9.08,9.09,9.04,9.06,1084888.0,6.8543,6.8618,6.8241,6.8392,1084888.0
2018-11-19 10:10:00,9.06,9.13,9.05,9.1,1047934.0,6.8392,6.892,6.8316,6.8694,1047934.0
2018-11-19 10:20:00,9.1,9.13,9.06,9.12,931053.0,6.8694,6.892,6.8392,6.8845,931053.0
2018-11-19 10:30:00,9.11,9.17,9.09,9.17,1467922.0,6.8769,6.9222,6.8618,6.9222,1467922.0
2018-11-19 10:40:00,9.17,9.17,9.12,9.15,897617.0,6.9222,6.9222,6.8845,6.9071,897617.0
2018-11-19 10:50:00,9.15,9.16,9.11,9.14,730263.0,6.9071,6.9147,6.8769,6.8996,730263.0
2018-11-19 11:00:00,9.14,9.19,9.14,9.16,1172812.0,6.8996,6.9373,6.8996,6.9147,1172812.0
2018-11-19 11:10:00,9.17,9.2,9.16,9.19,1204488.0,6.9222,6.9449,6.9147,6.9373,1204488.0
2018-11-19 11:20:00,9.19,9.2,9.13,9.14,922835.0,6.9373,6.9449,6.892,6.8996,922835.0
2018-11-19 11:30:00,9.14,9.18,9.13,9.16,1056921.0,6.8996,6.9298,6.892,6.9147,1056921.0
2018-11-19 11:40:00,9.16,9.19,9.14,9.17,1182040.0,6.9147,6.9373,6.8996,6.9222,1182040.0
2018-11-19 11:50:00,9.17,9.17,9.14,9.17,897303.0,6.9222,6.9222,6.8996,6.9222,897303.0
2018-11-19 12:00:00,9.16,9.17,9.14,9.14,885408.0,6.9147,6.9222,6.8996,6.8996,885408.0
2018-11-19 12:10:00,9.14,9.18,9.14,9.16,728473.0,6.8996,6.9298,6.8996,6.9147,728473.0
2018-11-19 12:20:00,9.15,9.17,9.15,9.17,736544.0,6.9071,6.9222,6.9071,6.9222,736544.0
2018-11-19 12:30:00,9.16,9.2,9.14,9.2,871999.0,6.9147,6.9449,6.8996,6.9449,871999.0
2018-11-19 12:40:00,9.2,9.27,9.19,9.22,2031568.0,6.9449,6.9977,6.9373,6.96,2031568.0
2018-11-19 12:50:00,9.22,9.26,9.21,9.25,1045325.0,6.96,6.9902,6.9524,6.9826,1045325.0
2018-11-19 13:00:00,9.24,9.25,9.21,9.21,521884.0,6.9751,6.9826,6.9524,6.9524,521884.0
2018-11-19 13:10:00,9.22,9.23,9.19,9.21,867249.0,6.96,6.9675,6.9373,6.9524,867249.0
2018-11-19 13:20:00,9.21,9.23,9.2,9.22,585859.0,6.9524,6.9675,6.9449,6.96,585859.0
2018-11-19 13:30:00,9.21,9.25,9.2,9.24,836194.0,6.9524,6.9826,6.9449,6.9751,836194.0
2018-11-19 13:40:00,9.25,9.26,9.23,9.25,523962.0,6.9826,6.9902,6.9675,6.9826,523962.0
2018-11-19 13:50:00,9.24,9.26,9.22,9.25,711061.0,6.9751,6.9902,6.96,6.9826,711061.0
2018-11-19 14:00:00,9.24,9.26,9.23,9.25,819003.0,6.9751,6.9902,6.9675,6.9826,819003.0
2018-11-19 14:10:00,9.25,9.29,9.24,9.27,1447878.0,6.9826,7.0128,6.9751,6.9977,1447878.0
2018-11-19 14:20:00,9.27,9.32,9.26,9.3,1413280.0,6.9977,7.0354,6.9902,7.0203,1413280.0
2018-11-19 14:30:00,9.3,9.31,9.27,9.29,1206362.0,7.0203,7.0279,6.9977,7.0128,1206362.0
2018-11-19 14:40:00,9.29,9.33,9.28,9.32,898976.0,7.0128,7.043,7.0052,7.0354,898976.0
2018-11-19 14:50:00,9.33,9.36,9.31,9.35,1330506.0,7.043,7.0656,7.0279,7.0581,1330506.0
2018-11-19 15:00:00,9.35,9.35,9.3,9.31,1552832.0,7.0581,7.0581,7.0203,7.0279,1552832.0
2018-11-19 15:10:00,9.32,9.34,9.3,9.31,1761717.0,7.0354,7.0505,7.0203,7.0279,1761717.0
2018-11-19 15:20:00,9.32,9.35,9.3,9.31,848540.0,7.0354,7.0581,7.0203,7.0279,848540.0
2018-11-19 15:30:00,9.31,9.32,9.24,9.25,1814293.0,7.0279,7.0354,6.9751,6.9826,1814293.0
2018-11-19 15:40:00,9.25,9.29,9.23,9.29,2185499.0,6.9826,7.0128,6.9675,7.0128,2185499.0
2018-11-19 15:50:00,9.29,9.29,9.24,9.25,4148911.0,7.0128,7.0128,6.9751,6.9826,4148911.0
2018-11-20 09:30:00,9.1,9.2,9.04,9.07,2795280.0,6.8694,6.9449,6.8241,6.8467,2795280.0
2018-11-20 09:40:00,9.06,9.1,9.01,9.05,1603242.0,6.8392,6.8694,6.8014,6.8316,1603242.0
2018-11-20 09:50:00,9.05,9.09,9.03,9.08,1041284.0,6.8316,6.8618,6.8165,6.8543,1041284.0
2018-11-20 10:00:00,9.09,9.12,9.08,9.12,812338.0,6.8618,6.8845,6.8543,6.8845,812338.0
2018-11-20 10:10:00,9.12,9.12,9.08,9.1,774817.0,6.8845,6.8845,6.8543,6.8694,774817.0
2018-11-20 10:20:00,9.1,9.15,9.09,9.14,880773.0,6.8694,6.9071,6.8618,6.8996,880773.0
2018-11-20 10:30:00,9.14,9.16,9.12,9.15,1029059.0,6.8996,6.9147,6.8845,6.9071,1029059.0
2018-11-20 10:40:00,9.15,9.19,9.14,9.19,920122.0,6.9071,6.9373,6.8996,6.9373,920122.0
2018-11-20 10:50:00,9.18,9.22,9.17,9.2,1253437.0,6.9298,6.96,6.9222,6.9449,1253437.0
2018-11-20 11:00:00,9.2,9.21,9.15,9.17,661980.0,6.9449,6.9524,6.9071,6.9222,661980.0
2018-11-20 11:10:00,9.16,9.17,9.13,9.14,498341.0,6.9147,6.9222,6.892,6.8996,498341.0
2018-11-20 11:20:00,9.15,9.16,9.11,9.13,485473.0,6.9071,6.9147,6.8769,6.892,485473.0
2018-11-20 11:30:00,9.13,9.15,9.11,9.14,569882.0,6.892,6.9071,6.8769,6.8996,569882.0
2018-11-20 11:40:00,9.14,9.17,9.13,9.16,466851.0,6.8996,6.9222,6.892,6.9147,466851.0
2018-11-20 11:50:00,9.16,9.18,9.14,9.17,404859.0,6.9147,6.9298,6.8996,6.9222,404859.0
2018-11-20 12:00:00,9.17,9.19,9.15,9.15,369783.0,6.9222,6.9373,6.9071,6.9071,369783.0
2018-11-20 12:10:00,9.15,9.16,9.12,9.12,513886.0,6.9071,6.9147,6.8845,6.8845,513886.0
2018-11-20 12:20:00,9.12,9.13,9.1,9.12,490523.0,6.8845,6.892,6.8694,6.8845,490523.0
2018-11-20 12:30:00,9.12,9.13,9.1,9.1,444250.0,6.8845,6.892,6.8694,6.8694,444250.0
2018-11-20 12:40:00,9.1,9.11,9.07,9.08,399153.0,6.8694,6.8769,6.8467,6.8543,399153.0
2018-11-20 12:50:00,9.09,9.11,9.07,9.08,286668.0,6.8618,6.8769,6.8467,6.8543,286668.0
2018-11-20 13:00:00,9.08,9.1,9.07,9.1,223135.0,6.8543,6.8694,6.8467,6.8694,223135.0
2018-11-20 13:10:00,9.09,9.1,9.06,9.07,403217.0,6.8618,6.8694,6.8392,6.8467,403217.0
2018-11-20 13:20:00,9.07,9.08,9.06,9.08,340367.0,6.8467,6.8543,6.8392,6.8543,340367.0
2018-11-20 13:30:00,9.08,9.08,9.06,9.08,416051.0,6.8543,6.8543,6.8392,6.8543,416051.0
2018-11-20 13:40:00,9.07,9.1,9.07,9.09,302259.0,6.8467,6.8694,6.8467,6.8618,302259.0
2018-11-20 13:50:00,9.08,9.09,9.06,9.06,336017.0,6.8543,6.8618,6.8392,6.8392,336017.0
2018-11-20 14:00:00,9.06,9.06,9.02,9.02,860663.0,6.8392,6.8392,6.809,6.809,860663.0
2018-11-20 14:10:00,9.02,9.08,9.02,9.06,546205.0,6.809,6.8543,6.809,6.8392,546205.0
2018-11-20 14:20:00,9.06,9.07,9.05,9.05,292520.0,6.8392,6.8467,6.8316,6.8316,292520.0
2018-11-20 14:30:00,9.05,9.09,9.05,9.06,551056.0,6.8316,6.8618,6.8316,6.8392,551056.0
2018-11-20 14:40:00,9.07,9.07,9.05,9.06,393455.0,6.8467,6.8467,6.8316,6.8392,393455.0
2018-11-20 14:50:00,9.06,9.07,9.05,9.05,373863.0,6.8392,6.8467,6.8316,6.8316,373863.0
2018-11-20 15:00:00,9.05,9.08,9.04,9.06,923279.0,6.8316,6.8543,6.8241,6.8392,923279.0
2018-11-20 15:10:00,9.05,9.09,9.05,9.08,518721.0,6.8316,6.8618,6.8316,6.8543,518721.0
2018-11-20 15:20:00,9.08,9.1,9.07,9.09,757142.0,6.8543,6.8694,6.8467,6.8618,757142.0
2018-11-20 15:30:00,9.09,9.1,9.07,9.09,842750.0,6.8618,6.8694,6.8467,6.8618,842750.0
2018-11-20 15:40:00,9.09,9.09,9.06,9.08,1013660.0,6.8618,6.8618,6.8392,6.8543,1013660.0
2018-11-20 15:50:00,9.08,9.08,9.05,9.06,2265833.0,6.8543,6.8543,6.8316,6.8392,2265833.0
2018-11-21 09:30:00,9.05,9.13,8.98,9.12,2168013.0,6.8316,6.892,6.7788,6.8845,2168013.0
2018-11-21 09:40:00,9.12,9.17,9.11,9.16,1314463.0,6.8845,6.9222,6.8769,6.9147,1314463.0
2018-11-21 09:50:00,9.15,9.17,9.11,9.16,922559.0,6.9071,6.9222,6.8769,6.9147,922559.0
2018-11-21 10:00:00,9.16,9.2,9.14,9.18,819123.0,6.9147,6.9449,6.8996,6.9298,819123.0
2018-11-21 10:10:00,9.18,9.19,9.14,9.18,962770.0,6.9298,6.9373,6.8996,6.9298,962770.0
2018-11-21 10:20:00,9.18,9.18,9.15,9.15,488787.0,6.9298,6.9298,6.9071,6.9071,488787.0
2018-11-21 10:30:00,9.16,9.18,9.13,9.18,806788.0,6.9147,6.9298,6.892,6.9298,806788.0
2018-11-21 10:40:00,9.18,9.18,9.15,9.16,489061.0,6.9298,6.9298,6.9071,6.9147,489061.0
2018-11-21 10:50:00,9.17,9.17,9.13,9.16,439633.0,6.9222,6.9222,6.892,6.9147,439633.0
2018-11-21 11:00:00,9.16,9.18,9.14,9.18,446566.0,6.9147,6.9298,6.8996,6.9298,446566.0
2018-11-21 11:10:00,9.18,9.19,9.16,9.17,534822.0,6.9298,6.9373,6.9147,6.9222,534822.0
2018-11-21 11:20:00,9.17,9.18,9.16,9.16,388172.0,6.9222,6.9298,6.9147,6.9147,388172.0
2018-11-21 11:30:00,9.17,9.2,9.16,9.19,609341.0,6.9222,6.9449,6.9147,6.9373,609341.0
2018-11-21 11:40:00,9.19,9.2,9.18,9.2,253339.0,6.9373,6.9449,6.9298,6.9449,253339.0
2018-11-21 11:50:00,9.19,9.2,9.17,9.19,546937.0,6.9373,6.9449,6.9222,6.9373,546937.0
2018-11-21 12:00:00,9.19,9.2,9.16,9.17,299567.0,6.9373,6.9449,6.9147,6.9222,299567.0
2018-11-21 12:10:00,9.18,9.19,9.16,9.18,366430.0,6.9298,6.9373,6.9147,6.9298,366430.0
2018-11-21 12:20:00,9.17,9.18,9.15,9.16,272420.0,6.9222,6.9298,6.9071,6.9147,272420.0
2018-11-21 12:30:00,9.16,9.16,9.14,9.15,289073.0,6.9147,6.9147,6.8996,6.9071,289073.0
2018-11-21 12:40:00,9.15,9.17,9.15,9.16,307098.0,6.9071,6.9222,6.9071,6.9147,307098.0
2018-11-21 12:50:00,9.16,9.17,9.15,9.17,184592.0,6.9147,6.9222,6.9071,6.9222,184592.0
2018-11-21 13:00:00,9.17,9.18,9.16,9.17,197847.0,6.9222,6.9298,6.9147,6.9222,197847.0
2018-11-21 13:10:00,9.17,9.18,9.16,9.17,215576.0,6.9222,6.9298,6.9147,6.9222,215576.0
2018-11-21 13:20:00,9.16,9.17,9.15,9.16,232067.0,6.9147,6.9222,6.9071,6.9147,232067.0
2018-11-21 13:30:00,9.16,9.17,9.15,9.16,242028.0,6.9147,6.9222,6.9071,6.9147,242028.0
2018-11-21 13:40:00,9.16,9.16,9.14,9.15,275528.0,6.9147,6.9147,6.8996,6.9071,275528.0
2018-11-21 13:50:00,9.15,9.15,9.12,9.13,525972.0,6.9071,6.9071,6.8845,6.892,525972.0
2018-11-21 14:00:00,9.12,9.13,9.11,9.12,544848.0,6.8845,6.892,6.8769,6.8845,544848.0
2018-11-21 14:10:00,9.11,9.12,9.09,9.1,923838.0,6.8769,6.8845,6.8618,6.8694,923838.0
2018-11-21 14:20:00,9.1,9.1,9.08,9.09,870562.0,6.8694,6.8694,6.8543,6.8618,870562.0
2018-11-21 14:30:00,9.09,9.09,9.07,9.08,488623.0,6.8618,6.8618,6.8467,6.8543,488623.0
2018-11-21 14:40:00,9.08,9.09,9.07,9.09,327052.0,6.8543,6.8618,6.8467,6.8618,327052.0
2018-11-21 14:50:00,9.08,9.11,9.08,9.11,626241.0,6.8543,6.8769,6.8543,6.8769,626241.0
2018-11-21 15:00:00,9.11,9.13,9.1,9.13,352698.0,6.8769,6.892,6.8694,6.892,352698.0
2018-11-21 15:10:00,9.13,9.13,9.1,9.1,598436.0,6.892,6.892,6.8694,6.8694,598436.0
2018-11-21 15:20:00,9.11,9.13,9.09,9.11,787427.0,6.8769,6.892,6.8618,6.8769,787427.0
2018-11-21 15:30:00,9.11,9.12,9.09,9.11,967006.0,6.8769,6.8845,6.8618,6.8769,967006.0
2018-11-21 15:40:00,9.12,9.12,9.1,9.12,660997.0,6.8845,6.8845,6.8694,6.8845,660997.0
2018-11-21 15:50:00,9.12,9.12,9.1,9.1,1505408.0,6.8845,6.8845,6.8694,6.8694,1505408.0
2018-11-23 09:30:00,9.07,9.08,9.03,9.05,1318529.0,6.8467,6.8543,6.8165,6.8316,1318529.0
2018-11-23 09:40:00,9.05,9.08,9.04,9.06,477681.0,6.8316,6.8543,6.8241,6.8392,477681.0
2018-11-23 09:50:00,9.06,9.07,9.05,9.07,540890.0,6.8392,6.8467,6.8316,6.8467,540890.0
2018-11-23 10:00:00,9.07,9.12,9.06,9.1,563870.0,6.8467,6.8845,6.8392,6.8694,563870.0
2018-11-23 10:10:00,9.1,9.11,9.07,9.11,644024.0,6.8694,6.8769,6.8467,6.8769,644024.0
2018-11-23 10:20:00,9.11,9.11,9.08,9.09,437893.0,6.8769,6.8769,6.8543,6.8618,437893.0
2018-11-23 10:30:00,9.09,9.14,9.08,9.13,695331.0,6.8618,6.8996,6.8543,6.892,695331.0
2018-11-23 10:40:00,9.13,9.13,9.11,9.13,282664.0,6.892,6.892,6.8769,6.892,282664.0
2018-11-23 10:50:00,9.13,9.16,9.12,9.13,807468.0,6.892,6.9147,6.8845,6.892,807468.0
2018-11-23 11:00:00,9.14,9.17,9.13,9.16,556840.0,6.8996,6.9222,6.892,6.9147,556840.0
2018-11-23 11:10:00,9.17,9.2,9.16,9.18,733603.0,6.9222,6.9449,6.9147,6.9298,733603.0
2018-11-23 11:20:00,9.18,9.2,9.16,9.19,494398.0,6.9298,6.9449,6.9147,6.9373,494398.0
2018-11-23 11:30:00,9.19,9.19,9.17,9.19,375605.0,6.9373,6.9373,6.9222,6.9373,375605.0
2018-11-23 11:40:00,9.18,9.22,9.17,9.2,616311.0,6.9298,6.96,6.9222,6.9449,616311.0
2018-11-23 11:50:00,9.2,9.21,9.17,9.17,455211.0,6.9449,6.9524,6.9222,6.9222,455211.0
2018-11-23 12:00:00,9.17,9.19,9.16,9.17,259366.0,6.9222,6.9373,6.9147,6.9222,259366.0
2018-11-23 12:10:00,9.16,9.18,9.16,9.18,339884.0,6.9147,6.9298,6.9147,6.9298,339884.0
2018-11-23 12:20:00,9.18,9.2,9.17,9.19,363780.0,6.9298,6.9449,6.9222,6.9373,363780.0
2018-11-23 12:30:00,9.19,9.2,9.17,9.19,391957.0,6.9373,6.9449,6.9222,6.9373,391957.0
2018-11-23 12:40:00,9.19,9.19,9.17,9.18,566551.0,6.9373,6.9373,6.9222,6.9298,566551.0
2018-11-23 12:50:00,9.19,9.19,9.13,9.14,1131056.0,6.9373,6.9373,6.892,6.8996,1131056.0
2018-11-26 09:30:00,9.23,9.35,9.17,9.33,2288092.0,6.9675,7.0581,6.9222,7.043,2288092.0
2018-11-26 09:40:00,9.33,9.39,9.3,9.39,1800591.0,7.043,7.0883,7.0203,7.0883,1800591.0
2018-11-26 09:50:00,9.38,9.41,9.38,9.41,1257796.0,7.0807,7.1034,7.0807,7.1034,1257796.0
2018-11-26 10:00:00,9.4,9.41,9.38,9.39,811146.0,7.0958,7.1034,7.0807,7.0883,811146.0
2018-11-26 10:10:00,9.39,9.4,9.38,9.39,828090.0,7.0883,7.0958,7.0807,7.0883,828090.0
2018-11-26 10:20:00,9.38,9.39,9.36,9.38,1101042.0,7.0807,7.0883,7.0656,7.0807,1101042.0
2018-11-26 10:30:00,9.38,9.39,9.36,9.37,651625.0,7.0807,7.0883,7.0656,7.0732,651625.0
2018-11-26 10:40:00,9.37,9.46,9.35,9.46,3166199.0,7.0732,7.1411,7.0581,7.1411,3166199.0
2018-11-26 10:50:00,9.46,9.53,9.45,9.52,3171268.0,7.1411,7.194,7.1336,7.1864,3171268.0
2018-11-26 11:00:00,9.52,9.53,9.48,9.48,1164935.0,7.1864,7.194,7.1562,7.1562,1164935.0
2018-11-26 11:10:00,9.48,9.51,9.46,9.48,2058822.0,7.1562,7.1789,7.1411,7.1562,2058822.0
2018-11-26 11:20:00,9.48,9.49,9.38,9.39,2752444.0,7.1562,7.1638,7.0807,7.0883,2752444.0
2018-11-26 11:30:00,9.39,9.45,9.37,9.42,1655707.0,7.0883,7.1336,7.0732,7.1109,1655707.0
2018-11-26 11:40:00,9.42,9.44,9.38,9.39,1098781.0,7.1109,7.126,7.0807,7.0883,1098781.0
2018-11-26 11:50:00,9.4,9.45,9.39,9.45,554370.0,7.0958,7.1336,7.0883,7.1336,554370.0
2018-11-26 12:00:00,9.45,9.46,9.42,9.45,703776.0,7.1336,7.1411,7.1109,7.1336,703776.0
2018-11-26 12:10:00,9.45,9.46,9.41,9.43,555415.0,7.1336,7.1411,7.1034,7.1185,555415.0
2018-11-26 12:20:00,9.43,9.44,9.41,9.43,514709.0,7.1185,7.126,7.1034,7.1185,514709.0
2018-11-26 12:30:00,9.43,9.43,9.4,9.41,458955.0,7.1185,7.1185,7.0958,7.1034,458955.0
2018-11-26 12:40:00,9.4,9.41,9.38,9.38,772750.0,7.0958,7.1034,7.0807,7.0807,772750.0
2018-11-26 12:50:00,9.38,9.39,9.37,9.38,406439.0,7.0807,7.0883,7.0732,7.0807,406439.0
2018-11-26 13:00:00,9.38,9.39,9.38,9.38,271172.0,7.0807,7.0883,7.0807,7.0807,271172.0
2018-11-26 13:10:00,9.39,9.42,9.38,9.39,619404.0,7.0883,7.1109,7.0807,7.0883,619404.0
2018-11-26 13:20:00,9.4,9.4,9.38,9.38,258940.0,7.0958,7.0958,7.0807,7.0807,258940.0
2018-11-26 13:30:00,9.38,9.4,9.36,9.38,678436.0,7.0807,7.0958,7.0656,7.0807,678436.0
2018-11-26 13:40:00,9.38,9.39,9.36,9.38,438316.0,7.0807,7.0883,7.0656,7.0807,438316.0
2018-11-26 13:50:00,9.38,9.4,9.37,9.39,788788.0,7.0807,7.0958,7.0732,7.0883,788788.0
2018-11-26 14:00:00,9.39,9.41,9.39,9.41,734156.0,7.0883,7.1034,7.0883,7.1034,734156.0
2018-11-26 14:10:00,9.41,9.42,9.4,9.42,589059.0,7.1034,7.1109,7.0958,7.1109,589059.0
2018-11-26 14:20:00,9.42,9.42,9.41,9.42,329093.0,7.1109,7.1109,7.1034,7.1109,329093.0
2018-11-26 14:30:00,9.41,9.43,9.41,9.42,679765.0,7.1034,7.1185,7.1034,7.1109,679765.0
2018-11-26 14:40:00,9.42,9.42,9.41,9.41,367505.0,7.1109,7.1109,7.1034,7.1034,367505.0
2018-11-26 14:50:00,9.41,9.43,9.41,9.42,534763.0,7.1034,7.1185,7.1034,7.1109,534763.0
2018-11-26 15:00:00,9.42,9.42,9.4,9.4,414762.0,7.1109,7.1109,7.0958,7.0958,414762.0
2018-11-26 15:10:00,9.4,9.41,9.38,9.41,570349.0,7.0958,7.1034,7.0807,7.1034,570349.0
2018-11-26 15:20:00,9.4,9.41,9.39,9.39,423770.0,7.0958,7.1034,7.0883,7.0883,423770.0
2018-11-26 15:30:00,9.39,9.4,9.37,9.38,752646.0,7.0883,7.0958,7.0732,7.0807,752646.0
2018-11-26 15:40:00,9.38,9.4,9.37,9.4,1284196.0,7.0807,7.0958,7.0732,7.0958,1284196.0
2018-11-26 15:50:00,9.39,9.42,9.39,9.41,2500624.0,7.0883,7.1109,7.0883,7.1034,2500624.0
2018-11-27 09:30:00,9.37,9.43,9.32,9.36,1575979.0,7.0732,7.1185,7.0354,7.0656,1575979.0
2018-11-27 09:40:00,9.36,9.37,9.27,9.34,1410961.0,7.0656,7.0732,6.9977,7.0505,1410961.0
2018-11-27 09:50:00,9.34,9.35,9.29,9.34,873244.0,7.0505,7.0581,7.0128,7.0505,873244.0
2018-11-27 10:00:00,9.34,9.35,9.29,9.3,758418.0,7.0505,7.0581,7.0128,7.0203,758418.0
2018-11-27 10:10:00,9.31,9.35,9.3,9.33,781191.0,7.0279,7.0581,7.0203,7.043,781191.0
2018-11-27 10:20:00,9.33,9.33,9.3,9.32,599110.0,7.043,7.043,7.0203,7.0354,599110.0
2018-11-27 10:30:00,9.32,9.33,9.27,9.29,1132763.0,7.0354,7.043,6.9977,7.0128,1132763.0
2018-11-27 10:40:00,9.29,9.32,9.28,9.3,506930.0,7.0128,7.0354,7.0052,7.0203,506930.0
2018-11-27 10:50:00,9.3,9.35,9.3,9.32,773000.0,7.0203,7.0581,7.0203,7.0354,773000.0
2018-11-27 11:00:00,9.32,9.36,9.31,9.36,960645.0,7.0354,7.0656,7.0279,7.0656,960645.0
2018-11-27 11:10:00,9.36,9.38,9.35,9.36,1047375.0,7.0656,7.0807,7.0581,7.0656,1047375.0
2018-11-27 11:20:00,9.36,9.37,9.34,9.37,688529.0,7.0656,7.0732,7.0505,7.0732,688529.0
2018-11-27 11:30:00,9.36,9.37,9.34,9.35,529232.0,7.0656,7.0732,7.0505,7.0581,529232.0
2018-11-27 11:40:00,9.35,9.36,9.33,9.33,606750.0,7.0581,7.0656,7.043,7.043,606750.0
2018-11-27 11:50:00,9.34,9.34,9.31,9.32,623397.0,7.0505,7.0505,7.0279,7.0354,623397.0
2018-11-27 12:00:00,9.32,9.33,9.31,9.33,361224.0,7.0354,7.043,7.0279,7.043,361224.0
2018-11-27 12:10:00,9.32,9.33,9.29,9.29,493776.0,7.0354,7.043,7.0128,7.0128,493776.0
2018-11-27 12:20:00,9.29,9.3,9.28,9.28,383103.0,7.0128,7.0203,7.0052,7.0052,383103.0
2018-11-27 12:30:00,9.29,9.32,9.28,9.31,493954.0,7.0128,7.0354,7.0052,7.0279,493954.0
2018-11-27 12:40:00,9.32,9.33,9.3,9.31,410504.0,7.0354,7.043,7.0203,7.0279,410504.0
2018-11-27 12:50:00,9.31,9.33,9.31,9.33,337700.0,7.0279,7.043,7.0279,7.043,337700.0
2018-11-27 13:00:00,9.33,9.34,9.31,9.32,478016.0,7.043,7.0505,7.0279,7.0354,478016.0
2018-11-27 13:10:00,9.32,9.33,9.29,9.3,775589.0,7.0354,7.043,7.0128,7.0203,775589.0
2018-11-27 13:20:00,9.3,9.32,9.3,9.31,380912.0,7.0203,7.0354,7.0203,7.0279,380912.0
2018-11-27 13:30:00,9.32,9.34,9.31,9.33,371193.0,7.0354,7.0505,7.0279,7.043,371193.0
2018-11-27 13:40:00,9.34,9.35,9.32,9.33,326539.0,7.0505,7.0581,7.0354,7.043,326539.0
2018-11-27 13:50:00,9.34,9.34,9.32,9.34,602421.0,7.0505,7.0505,7.0354,7.0505,602421.0
2018-11-27 14:00:00,9.34,9.35,9.3,9.3,724860.0,7.0505,7.0581,7.0203,7.0203,724860.0
2018-11-27 14:10:00,9.3,9.32,9.3,9.3,968893.0,7.0203,7.0354,7.0203,7.0203,968893.0
2018-11-27 14:20:00,9.3,9.31,9.27,9.27,882352.0,7.0203,7.0279,6.9977,6.9977,882352.0
2018-11-27 14:30:00,9.27,9.31,9.27,9.3,1126664.0,6.9977,7.0279,6.9977,7.0203,1126664.0
2018-11-27 14:40:00,9.3,9.31,9.29,9.3,916065.0,7.0203,7.0279,7.0128,7.0203,916065.0
2018-11-27 14:50:00,9.3,9.31,9.27,9.28,524135.0,7.0203,7.0279,6.9977,7.0052,524135.0
2018-11-27 15:00:00,9.27,9.29,9.27,9.28,658955.0,6.9977,7.0128,6.9977,7.0052,658955.0
2018-11-27 15:10:00,9.28,9.28,9.26,9.27,827913.0,7.0052,7.0052,6.9902,6.9977,827913.0
2018-11-27 15:20:00,9.27,9.27,9.26,9.27,389787.0,6.9977,6.9977,6.9902,6.9977,389787.0
2018-11-27 15:30:00,9.27,9.27,9.25,9.27,1302307.0,6.9977,6.9977,6.9826,6.9977,1302307.0
2018-11-27 15:40:00,9.27,9.28,9.25,9.28,1223261.0,6.9977,7.0052,6.9826,7.0052,1223261.0
2018-11-27 15:50:00,9.28,9.29,9.27,9.29,2542472.0,7.0052,7.0128,6.9977,7.0128,2542472.0
2018-11-28 09:30:00,9.27,9.3,9.22,9.28,1686815.0,6.9977,7.0203,6.96,7.0052,1686815.0
2018-11-28 09:40:00,9.29,9.32,9.21,9.26,1483623.0,7.0128,7.0354,6.9524,6.9902,1483623.0
2018-11-28 09:50:00,9.26,9.28,9.24,9.27,1298115.0,6.9902,7.0052,6.9751,6.9977,1298115.0
2018-11-28 10:00:00,9.28,9.29,9.24,9.28,960016.0,7.0052,7.0128,6.9751,7.0052,960016.0
2018-11-28 10:10:00,9.28,9.29,9.25,9.25,742420.0,7.0052,7.0128,6.9826,6.9826,742420.0
2018-11-28 10:20:00,9.25,9.26,9.19,9.2,968079.0,6.9826,6.9902,6.9373,6.9449,968079.0
2018-11-28 10:30:00,9.19,9.21,9.17,9.2,642733.0,6.9373,6.9524,6.9222,6.9449,642733.0
2018-11-28 10:40:00,9.2,9.22,9.18,9.22,526998.0,6.9449,6.96,6.9298,6.96,526998.0
2018-11-28 10:50:00,9.22,9.25,9.21,9.22,521189.0,6.96,6.9826,6.9524,6.96,521189.0
2018-11-28 11:00:00,9.22,9.26,9.2,9.26,675517.0,6.96,6.9902,6.9449,6.9902,675517.0
2018-11-28 11:10:00,9.26,9.27,9.24,9.26,823495.0,6.9902,6.9977,6.9751,6.9902,823495.0
2018-11-28 11:20:00,9.26,9.28,9.25,9.28,515331.0,6.9902,7.0052,6.9826,7.0052,515331.0
2018-11-28 11:30:00,9.28,9.28,9.23,9.24,326830.0,7.0052,7.0052,6.9675,6.9751,326830.0
2018-11-28 11:40:00,9.24,9.25,9.23,9.23,379544.0,6.9751,6.9826,6.9675,6.9675,379544.0
2018-11-28 11:50:00,9.24,9.26,9.23,9.24,628383.0,6.9751,6.9902,6.9675,6.9751,628383.0
2018-11-28 12:00:00,9.24,9.36,9.24,9.36,1378114.0,6.9751,7.0656,6.9751,7.0656,1378114.0
2018-11-28 12:10:00,9.35,9.38,9.33,9.35,670544.0,7.0581,7.0807,7.043,7.0581,670544.0
2018-11-28 12:20:00,9.36,9.37,9.33,9.36,412302.0,7.0656,7.0732,7.043,7.0656,412302.0
2018-11-28 12:30:00,9.36,9.36,9.33,9.35,400256.0,7.0656,7.0656,7.043,7.0581,400256.0
2018-11-28 12:40:00,9.34,9.37,9.34,9.35,626988.0,7.0505,7.0732,7.0505,7.0581,626988.0
2018-11-28 12:50:00,9.35,9.38,9.33,9.35,1002067.0,7.0581,7.0807,7.043,7.0581,1002067.0
2018-11-28 13:00:00,9.35,9.36,9.32,9.33,500325.0,7.0581,7.0656,7.0354,7.043,500325.0
2018-11-28 13:10:00,9.33,9.35,9.32,9.34,546564.0,7.043,7.0581,7.0354,7.0505,546564.0
2018-11-28 13:20:00,9.34,9.35,9.33,9.34,419963.0,7.0505,7.0581,7.043,7.0505,419963.0
2018-11-28 13:30:00,9.34,9.36,9.33,9.36,408118.0,7.0505,7.0656,7.043,7.0656,408118.0
2018-11-28 13:40:00,9.36,9.36,9.34,9.35,513508.0,7.0656,7.0656,7.0505,7.0581,513508.0
2018-11-28 13:50:00,9.35,9.36,9.33,9.36,337929.0,7.0581,7.0656,7.043,7.0656,337929.0
2018-11-28 14:00:00,9.36,9.37,9.35,9.36,633655.0,7.0656,7.0732,7.0581,7.0656,633655.0
2018-11-28 14:10:00,9.36,9.37,9.35,9.35,495079.0,7.0656,7.0732,7.0581,7.0581,495079.0
2018-11-28 14:20:00,9.35,9.37,9.34,9.37,490208.0,7.0581,7.0732,7.0505,7.0732,490208.0
2018-11-28 14:30:00,9.37,9.37,9.35,9.36,420750.0,7.0732,7.0732,7.0581,7.0656,420750.0
2018-11-28 14:40:00,9.36,9.37,9.35,9.36,484258.0,7.0656,7.0732,7.0581,7.0656,484258.0
2018-11-28 14:50:00,9.36,9.37,9.35,9.36,315206.0,7.0656,7.0732,7.0581,7.0656,315206.0
2018-11-28 15:00:00,9.35,9.36,9.34,9.36,490502.0,7.0581,7.0656,7.0505,7.0656,490502.0
2018-11-28 15:10:00,9.35,9.36,9.35,9.36,258444.0,7.0581,7.0656,7.0581,7.0656,258444.0
2018-11-28 15:20:00,9.36,9.39,9.35,9.39,681244.0,7.0656,7.0883,7.0581,7.0883,681244.0
2018-11-28 15:30:00,9.38,9.42,9.38,9.41,997986.0,7.0807,7.1109,7.0807,7.1034,997986.0
2018-11-28 15:40:00,9.41,9.42,9.39,9.42,1113134.0,7.1034,7.1109,7.0883,7.1109,1113134.0
2018-11-28 15:50:00,9.42,9.44,9.41,9.41,2954780.0,7.1109,7.126,7.1034,7.1034,2954780.0
2018-11-29 09:30:00,9.37,9.44,9.35,9.39,1401707.0,7.0732,7.126,7.0581,7.0883,1401707.0
2018-11-29 09:40:00,9.39,9.43,9.38,9.39,659209.0,7.0883,7.1185,7.0807,7.0883,659209.0
2018-11-29 09:50:00,9.38,9.39,9.36,9.37,973854.0,7.0807,7.0883,7.0656,7.0732,973854.0
2018-11-29 10:00:00,9.36,9.37,9.33,9.34,721765.0,7.0656,7.0732,7.043,7.0505,721765.0
2018-11-29 10:10:00,9.34,9.34,9.3,9.3,963063.0,7.0505,7.0505,7.0203,7.0203,963063.0
2018-11-29 10:20:00,9.3,9.34,9.3,9.31,641929.0,7.0203,7.0505,7.0203,7.0279,641929.0
2018-11-29 10:30:00,9.32,9.36,9.31,9.31,942651.0,7.0354,7.0656,7.0279,7.0279,942651.0
2018-11-29 10:40:00,9.32,9.32,9.27,9.27,901241.0,7.0354,7.0354,6.9977,6.9977,901241.0
2018-11-29 10:50:00,9.27,9.31,9.26,9.29,734719.0,6.9977,7.0279,6.9902,7.0128,734719.0
2018-11-29 11:00:00,9.29,9.32,9.28,9.32,607628.0,7.0128,7.0354,7.0052,7.0354,607628.0
2018-11-29 11:10:00,9.31,9.33,9.3,9.32,690067.0,7.0279,7.043,7.0203,7.0354,690067.0
2018-11-29 11:20:00,9.32,9.36,9.31,9.35,1124930.0,7.0354,7.0656,7.0279,7.0581,1124930.0
2018-11-29 11:30:00,9.36,9.36,9.33,9.34,527150.0,7.0656,7.0656,7.043,7.0505,527150.0
2018-11-29 11:40:00,9.34,9.35,9.32,9.33,355484.0,7.0505,7.0581,7.0354,7.043,355484.0
2018-11-29 11:50:00,9.33,9.33,9.3,9.33,613810.0,7.043,7.043,7.0203,7.043,613810.0
2018-11-29 12:00:00,9.33,9.34,9.32,9.33,229749.0,7.043,7.0505,7.0354,7.043,229749.0
2018-11-29 12:10:00,9.33,9.35,9.32,9.34,446473.0,7.043,7.0581,7.0354,7.0505,446473.0
2018-11-29 12:20:00,9.33,9.34,9.32,9.34,209161.0,7.043,7.0505,7.0354,7.0505,209161.0
2018-11-29 12:30:00,9.34,9.35,9.33,9.34,324489.0,7.0505,7.0581,7.043,7.0505,324489.0
2018-11-29 12:40:00,9.33,9.35,9.33,9.35,377799.0,7.043,7.0581,7.043,7.0581,377799.0
2018-11-29 12:50:00,9.35,9.36,9.34,9.36,198685.0,7.0581,7.0656,7.0505,7.0656,198685.0
2018-11-29 13:00:00,9.36,9.37,9.35,9.36,611730.0,7.0656,7.0732,7.0581,7.0656,611730.0
2018-11-29 13:10:00,9.37,9.38,9.35,9.37,449570.0,7.0732,7.0807,7.0581,7.0732,449570.0
2018-11-29 13:20:00,9.38,9.38,9.36,9.36,250336.0,7.0807,7.0807,7.0656,7.0656,250336.0
2018-11-29 13:30:00,9.37,9.37,9.36,9.37,214157.0,7.0732,7.0732,7.0656,7.0732,214157.0
2018-11-29 13:40:00,9.37,9.38,9.36,9.38,352492.0,7.0732,7.0807,7.0656,7.0807,352492.0
2018-11-29 13:50:00,9.38,9.4,9.37,9.39,447260.0,7.0807,7.0958,7.0732,7.0883,447260.0
2018-11-29 14:00:00,9.39,9.4,9.37,9.38,431454.0,7.0883,7.0958,7.0732,7.0807,431454.0
2018-11-29 14:10:00,9.38,9.4,9.37,9.4,581051.0,7.0807,7.0958,7.0732,7.0958,581051.0
2018-11-29 14:20:00,9.39,9.4,9.39,9.4,224486.0,7.0883,7.0958,7.0883,7.0958,224486.0
2018-11-29 14:30:00,9.39,9.4,9.39,9.39,313650.0,7.0883,7.0958,7.0883,7.0883,313650.0
2018-11-29 14:40:00,9.39,9.41,9.39,9.39,765132.0,7.0883,7.1034,7.0883,7.0883,765132.0
2018-11-29 14:50:00,9.4,9.41,9.39,9.4,416042.0,7.0958,7.1034,7.0883,7.0958,416042.0
2018-11-29 15:00:00,9.41,9.41,9.39,9.39,436435.0,7.1034,7.1034,7.0883,7.0883,436435.0
2018-11-29 15:10:00,9.39,9.41,9.39,9.41,565045.0,7.0883,7.1034,7.0883,7.1034,565045.0
2018-11-29 15:20:00,9.41,9.42,9.4,9.42,867180.0,7.1034,7.1109,7.0958,7.1109,867180.0
2018-11-29 15:30:00,9.42,9.42,9.4,9.41,637332.0,7.1109,7.1109,7.0958,7.1034,637332.0
2018-11-29 15:40:00,9.41,9.41,9.38,9.38,809466.0,7.1034,7.1034,7.0807,7.0807,809466.0
2018-11-29 15:50:00,9.38,9.39,9.36,9.37,2031150.0,7.0807,7.0883,7.0656,7.0732,2031150.0
2018-11-30 09:30:00,9.37,9.44,9.36,9.44,894774.0,7.0732,7.126,7.0656,7.126,894774.0
2018-11-30 09:40:00,9.44,9.44,9.38,9.38,946452.0,7.126,7.126,7.0807,7.0807,946452.0
2018-11-30 09:50:00,9.38,9.41,9.38,9.41,462405.0,7.0807,7.1034,7.0807,7.1034,462405.0
2018-11-30 10:00:00,9.4,9.44,9.39,9.44,727398.0,7.0958,7.126,7.0883,7.126,727398.0
2018-11-30 10:10:00,9.44,9.44,9.4,9.41,614516.0,7.126,7.126,7.0958,7.1034,614516.0
2018-11-30 10:20:00,9.41,9.44,9.4,9.44,717635.0,7.1034,7.126,7.0958,7.126,717635.0
2018-11-30 10:30:00,9.44,9.48,9.43,9.45,1224612.0,7.126,7.1562,7.1185,7.1336,1224612.0
2018-11-30 10:40:00,9.45,9.46,9.39,9.42,1248354.0,7.1336,7.1411,7.0883,7.1109,1248354.0
2018-11-30 10:50:00,9.42,9.44,9.4,9.41,707684.0,7.1109,7.126,7.0958,7.1034,707684.0
2018-11-30 11:00:00,9.42,9.42,9.4,9.41,371823.0,7.1109,7.1109,7.0958,7.1034,371823.0
2018-11-30 11:10:00,9.42,9.42,9.4,9.41,667895.0,7.1109,7.1109,7.0958,7.1034,667895.0
2018-11-30 11:20:00,9.41,9.42,9.4,9.4,374331.0,7.1034,7.1109,7.0958,7.0958,374331.0
2018-11-30 11:30:00,9.4,9.42,9.38,9.41,485161.0,7.0958,7.1109,7.0807,7.1034,485161.0
2018-11-30 11:40:00,9.41,9.43,9.41,9.43,442903.0,7.1034,7.1185,7.1034,7.1185,442903.0
2018-11-30 11:50:00,9.43,9.43,9.42,9.43,249477.0,7.1185,7.1185,7.1109,7.1185,249477.0
2018-11-30 12:00:00,9.43,9.44,9.42,9.44,485316.0,7.1185,7.126,7.1109,7.126,485316.0
2018-11-30 12:10:00,9.44,9.44,9.43,9.43,187651.0,7.126,7.126,7.1185,7.1185,187651.0
2018-11-30 12:20:00,9.43,9.44,9.41,9.42,591551.0,7.1185,7.126,7.1034,7.1109,591551.0
2018-11-30 12:30:00,9.42,9.43,9.41,9.43,221826.0,7.1109,7.1185,7.1034,7.1185,221826.0
2018-11-30 12:40:00,9.43,9.43,9.41,9.42,303637.0,7.1185,7.1185,7.1034,7.1109,303637.0
2018-11-30 12:50:00,9.43,9.44,9.42,9.44,319150.0,7.1185,7.126,7.1109,7.126,319150.0
2018-11-30 13:00:00,9.44,9.44,9.41,9.41,253339.0,7.126,7.126,7.1034,7.1034,253339.0
2018-11-30 13:10:00,9.41,9.42,9.41,9.42,123602.0,7.1034,7.1109,7.1034,7.1109,123602.0
2018-11-30 13:20:00,9.42,9.43,9.41,9.41,265609.0,7.1109,7.1185,7.1034,7.1034,265609.0
2018-11-30 13:30:00,9.42,9.44,9.41,9.44,441466.0,7.1109,7.126,7.1034,7.126,441466.0
2018-11-30 13:40:00,9.44,9.44,9.43,9.44,262207.0,7.126,7.126,7.1185,7.126,262207.0
2018-11-30 13:50:00,9.44,9.44,9.43,9.44,330644.0,7.126,7.126,7.1185,7.126,330644.0
2018-11-30 14:00:00,9.43,9.44,9.41,9.43,425452.0,7.1185,7.126,7.1034,7.1185,425452.0
2018-11-30 14:10:00,9.43,9.45,9.42,9.44,594642.0,7.1185,7.1336,7.1109,7.126,594642.0
2018-11-30 14:20:00,9.44,9.45,9.43,9.45,699261.0,7.126,7.1336,7.1185,7.1336,699261.0
2018-11-30 14:30:00,9.45,9.45,9.44,9.44,379751.0,7.1336,7.1336,7.126,7.126,379751.0
2018-11-30 14:40:00,9.45,9.45,9.44,9.45,299903.0,7.1336,7.1336,7.126,7.1336,299903.0
2018-11-30 14:50:00,9.45,9.45,9.43,9.44,434314.0,7.1336,7.1336,7.1185,7.126,434314.0
2018-11-30 15:00:00,9.44,9.45,9.43,9.44,711707.0,7.126,7.1336,7.1185,7.126,711707.0
2018-11-30 15:10:00,9.44,9.44,9.43,9.43,300925.0,7.126,7.126,7.1185,7.1185,300925.0
2018-11-30 15:20:00,9.43,9.45,9.41,9.42,2196926.0,7.1185,7.1336,7.1034,7.1109,2196926.0
2018-11-30 15:30:00,9.42,9.42,9.4,9.41,1150173.0,7.1109,7.1109,7.0958,7.1034,1150173.0
2018-11-30 15:40:00,9.42,9.44,9.41,9.42,1538837.0,7.1109,7.126,7.1034,7.1109,1538837.0
2018-11-30 15:50:00,9.42,9.43,9.4,9.41,2878772.0,7.1109,7.1185,7.0958,7.1034,2878772.0
2018-12-03 09:30:00,9.71,9.82,9.66,9.8,7969640.0,7.3298,7.4129,7.2921,7.3978,7969640.0
2018-12-03 09:40:00,9.8,9.85,9.79,9.79,3787197.0,7.3978,7.4355,7.3902,7.3902,3787197.0
2018-12-03 09:50:00,9.79,9.8,9.72,9.72,2659021.0,7.3902,7.3978,7.3374,7.3374,2659021.0
2018-12-03 10:00:00,9.73,9.8,9.72,9.79,2301182.0,7.3449,7.3978,7.3374,7.3902,2301182.0
2018-12-03 10:10:00,9.79,9.8,9.72,9.74,2034716.0,7.3902,7.3978,7.3374,7.3525,2034716.0
2018-12-03 10:20:00,9.75,9.8,9.74,9.79,2500079.0,7.36,7.3978,7.3525,7.3902,2500079.0
2018-12-03 10:30:00,9.79,9.81,9.75,9.77,1855663.0,7.3902,7.4053,7.36,7.3751,1855663.0
2018-12-03 10:40:00,9.78,9.78,9.73,9.74,1156537.0,7.3827,7.3827,7.3449,7.3525,1156537.0
2018-12-03 10:50:00,9.74,9.76,9.71,9.72,1408116.0,7.3525,7.3676,7.3298,7.3374,1408116.0
2018-12-03 11:00:00,9.72,9.73,9.69,9.71,1395753.0,7.3374,7.3449,7.3147,7.3298,1395753.0
2018-12-03 11:10:00,9.7,9.71,9.67,9.69,1624652.0,7.3223,7.3298,7.2997,7.3147,1624652.0
2018-12-03 11:20:00,9.69,9.76,9.66,9.67,1513607.0,7.3147,7.3676,7.2921,7.2997,1513607.0
2018-12-03 11:30:00,9.66,9.68,9.63,9.63,1115054.0,7.2921,7.3072,7.2695,7.2695,1115054.0
2018-12-03 11:40:00,9.64,9.65,9.6,9.64,1159774.0,7.277,7.2846,7.2468,7.277,1159774.0
2018-12-03 11:50:00,9.65,9.66,9.63,9.63,916843.0,7.2846,7.2921,7.2695,7.2695,916843.0
2018-12-03 12:00:00,9.63,9.67,9.63,9.67,848226.0,7.2695,7.2997,7.2695,7.2997,848226.0
2018-12-03 12:10:00,9.67,9.7,9.65,9.67,722379.0,7.2997,7.3223,7.2846,7.2997,722379.0
2018-12-03 12:20:00,9.68,9.71,9.67,9.69,652114.0,7.3072,7.3298,7.2997,7.3147,652114.0
2018-12-03 12:30:00,9.69,9.71,9.68,9.69,578268.0,7.3147,7.3298,7.3072,7.3147,578268.0
2018-12-03 12:40:00,9.68,9.69,9.67,9.67,238575.0,7.3072,7.3147,7.2997,7.2997,238575.0
2018-12-03 12:50:00,9.68,9.7,9.67,9.68,492851.0,7.3072,7.3223,7.2997,7.3072,492851.0
2018-12-03 13:00:00,9.68,9.69,9.67,9.68,1139423.0,7.3072,7.3147,7.2997,7.3072,1139423.0
2018-12-03 13:10:00,9.68,9.69,9.67,9.69,470742.0,7.3072,7.3147,7.2997,7.3147,470742.0
2018-12-03 13:20:00,9.69,9.69,9.67,9.67,366939.0,7.3147,7.3147,7.2997,7.2997,366939.0
2018-12-03 13:30:00,9.68,9.68,9.65,9.67,624155.0,7.3072,7.3072,7.2846,7.2997,624155.0
2018-12-03 13:40:00,9.67,9.68,9.66,9.66,544616.0,7.2997,7.3072,7.2921,7.2921,544616.0
2018-12-03 13:50:00,9.66,9.67,9.65,9.65,754331.0,7.2921,7.2997,7.2846,7.2846,754331.0
2018-12-03 14:00:00,9.65,9.66,9.62,9.62,698563.0,7.2846,7.2921,7.2619,7.2619,698563.0
2018-12-03 14:10:00,9.63,9.65,9.62,9.64,610958.0,7.2695,7.2846,7.2619,7.277,610958.0
2018-12-03 14:20:00,9.64,9.66,9.64,9.64,672306.0,7.277,7.2921,7.277,7.277,672306.0
2018-12-03 14:30:00,9.64,9.66,9.64,9.66,526321.0,7.277,7.2921,7.277,7.2921,526321.0
2018-12-03 14:40:00,9.66,9.66,9.63,9.64,661349.0,7.2921,7.2921,7.2695,7.277,661349.0
2018-12-03 14:50:00,9.64,9.65,9.63,9.64,683954.0,7.277,7.2846,7.2695,7.277,683954.0
2018-12-03 15:00:00,9.64,9.65,9.63,9.63,986967.0,7.277,7.2846,7.2695,7.2695,986967.0
2018-12-03 15:10:00,9.63,9.65,9.62,9.63,843254.0,7.2695,7.2846,7.2619,7.2695,843254.0
2018-12-03 15:20:00,9.64,9.64,9.62,9.64,658442.0,7.277,7.277,7.2619,7.277,658442.0
2018-12-03 15:30:00,9.64,9.64,9.63,9.63,534419.0,7.277,7.277,7.2695,7.2695,534419.0
2018-12-03 15:40:00,9.63,9.64,9.62,9.63,995653.0,7.2695,7.277,7.2619,7.2695,995653.0
2018-12-03 15:50:00,9.63,9.64,9.6,9.6,3210677.0,7.2695,7.277,7.2468,7.2468,3210677.0
2018-12-04 09:30:00,9.55,9.6,9.51,9.52,1662721.0,7.2091,7.2468,7.1789,7.1864,1662721.0
2018-12-04 09:40:00,9.51,9.52,9.42,9.44,1070735.0,7.1789,7.1864,7.1109,7.126,1070735.0
2018-12-04 09:50:00,9.44,9.45,9.41,9.44,1172382.0,7.126,7.1336,7.1034,7.126,1172382.0
2018-12-04 10:00:00,9.44,9.44,9.39,9.41,1297226.0,7.126,7.126,7.0883,7.1034,1297226.0
2018-12-04 10:10:00,9.4,9.42,9.36,9.36,1848918.0,7.0958,7.1109,7.0656,7.0656,1848918.0
2018-12-04 10:20:00,9.36,9.4,9.35,9.39,1229688.0,7.0656,7.0958,7.0581,7.0883,1229688.0
2018-12-04 10:30:00,9.39,9.46,9.38,9.46,1672147.0,7.0883,7.1411,7.0807,7.1411,1672147.0
2018-12-04 10:40:00,9.45,9.49,9.44,9.49,955005.0,7.1336,7.1638,7.126,7.1638,955005.0
2018-12-04 10:50:00,9.49,9.49,9.45,9.46,779295.0,7.1638,7.1638,7.1336,7.1411,779295.0
2018-12-04 11:00:00,9.46,9.47,9.43,9.45,1034603.0,7.1411,7.1487,7.1185,7.1336,1034603.0
2018-12-04 11:10:00,9.45,9.45,9.41,9.44,477399.0,7.1336,7.1336,7.1034,7.126,477399.0
2018-12-04 11:20:00,9.45,9.45,9.42,9.45,728403.0,7.1336,7.1336,7.1109,7.1336,728403.0
2018-12-04 11:30:00,9.45,9.46,9.43,9.45,534538.0,7.1336,7.1411,7.1185,7.1336,534538.0
2018-12-04 11:40:00,9.44,9.46,9.4,9.41,867841.0,7.126,7.1411,7.0958,7.1034,867841.0
2018-12-04 11:50:00,9.41,9.41,9.38,9.39,744011.0,7.1034,7.1034,7.0807,7.0883,744011.0
2018-12-04 12:00:00,9.39,9.4,9.33,9.37,1325200.0,7.0883,7.0958,7.043,7.0732,1325200.0
2018-12-04 12:10:00,9.37,9.37,9.33,9.36,723107.0,7.0732,7.0732,7.043,7.0656,723107.0
2018-12-04 12:20:00,9.37,9.37,9.32,9.32,952259.0,7.0732,7.0732,7.0354,7.0354,952259.0
2018-12-04 12:30:00,9.33,9.36,9.31,9.34,1661322.0,7.043,7.0656,7.0279,7.0505,1661322.0
2018-12-04 12:40:00,9.34,9.35,9.31,9.32,1034242.0,7.0505,7.0581,7.0279,7.0354,1034242.0
2018-12-04 12:50:00,9.33,9.33,9.29,9.3,1366189.0,7.043,7.043,7.0128,7.0203,1366189.0
2018-12-04 13:00:00,9.3,9.32,9.28,9.32,824259.0,7.0203,7.0354,7.0052,7.0354,824259.0
2018-12-04 13:10:00,9.31,9.33,9.29,9.31,891251.0,7.0279,7.043,7.0128,7.0279,891251.0
2018-12-04 13:20:00,9.3,9.32,9.26,9.28,918443.0,7.0203,7.0354,6.9902,7.0052,918443.0
2018-12-04 13:30:00,9.28,9.29,9.22,9.22,1312355.0,7.0052,7.0128,6.96,6.96,1312355.0
2018-12-04 13:40:00,9.23,9.29,9.19,9.27,1599498.0,6.9675,7.0128,6.9373,6.9977,1599498.0
2018-12-04 13:50:00,9.27,9.29,9.25,9.27,926099.0,6.9977,7.0128,6.9826,6.9977,926099.0
2018-12-04 14:00:00,9.27,9.3,9.23,9.27,1759982.0,6.9977,7.0203,6.9675,6.9977,1759982.0
2018-12-04 14:10:00,9.28,9.32,9.26,9.32,1156161.0,7.0052,7.0354,6.9902,7.0354,1156161.0
2018-12-04 14:20:00,9.32,9.35,9.29,9.29,2117502.0,7.0354,7.0581,7.0128,7.0128,2117502.0
2018-12-04 14:30:00,9.29,9.33,9.29,9.33,1140742.0,7.0128,7.043,7.0128,7.043,1140742.0
2018-12-04 14:40:00,9.33,9.36,9.32,9.35,530192.0,7.043,7.0656,7.0354,7.0581,530192.0
2018-12-04 14:50:00,9.35,9.35,9.32,9.32,717504.0,7.0581,7.0581,7.0354,7.0354,717504.0
2018-12-04 15:00:00,9.32,9.33,9.28,9.29,639983.0,7.0354,7.043,7.0052,7.0128,639983.0
2018-12-04 15:10:00,9.29,9.3,9.27,9.28,1251066.0,7.0128,7.0203,6.9977,7.0052,1251066.0
2018-12-04 15:20:00,9.28,9.28,9.23,9.23,1151523.0,7.0052,7.0052,6.9675,6.9675,1151523.0
2018-12-04 15:30:00,9.24,9.26,9.23,9.23,1941183.0,6.9751,6.9902,6.9675,6.9675,1941183.0
2018-12-04 15:40:00,9.24,9.24,9.21,9.22,3006139.0,6.9751,6.9751,6.9524,6.96,3006139.0
2018-12-04 15:50:00,9.22,9.23,9.18,9.19,5520798.0,6.96,6.9675,6.9298,6.9373,5520798.0
2018-12-06 09:30:00,9.12,9.12,9.03,9.07,2931888.0,6.8845,6.8845,6.8165,6.8467,2931888.0
2018-12-06 09:40:00,9.07,9.09,9.01,9.02,1736375.0,6.8467,6.8618,6.8014,6.809,1736375.0
2018-12-06 09:50:00,9.02,9.03,8.97,9.02,1842470.0,6.809,6.8165,6.7712,6.809,1842470.0
2018-12-06 10:00:00,9.02,9.07,9.0,9.06,1866877.0,6.809,6.8467,6.7939,6.8392,1866877.0
2018-12-06 10:10:00,9.06,9.08,9.04,9.05,1022078.0,6.8392,6.8543,6.8241,6.8316,1022078.0
2018-12-06 10:20:00,9.05,9.08,9.04,9.07,1141925.0,6.8316,6.8543,6.8241,6.8467,1141925.0
2018-12-06 10:30:00,9.07,9.07,9.02,9.04,914409.0,6.8467,6.8467,6.809,6.8241,914409.0
2018-12-06 10:40:00,9.05,9.07,9.0,9.01,952883.0,6.8316,6.8467,6.7939,6.8014,952883.0
2018-12-06 10:50:00,9.01,9.04,8.99,9.01,1373476.0,6.8014,6.8241,6.7863,6.8014,1373476.0
2018-12-06 11:00:00,9.01,9.03,8.98,8.98,1227584.0,6.8014,6.8165,6.7788,6.7788,1227584.0
2018-12-06 11:10:00,8.99,8.99,8.96,8.99,1501479.0,6.7863,6.7863,6.7637,6.7863,1501479.0
2018-12-06 11:20:00,8.99,9.01,8.97,8.97,1490805.0,6.7863,6.8014,6.7712,6.7712,1490805.0
2018-12-06 11:30:00,8.97,9.0,8.97,8.99,1425833.0,6.7712,6.7939,6.7712,6.7863,1425833.0
2018-12-06 11:40:00,8.99,9.01,8.97,8.98,1113995.0,6.7863,6.8014,6.7712,6.7788,1113995.0
2018-12-06 11:50:00,8.99,8.99,8.96,8.97,1023263.0,6.7863,6.7863,6.7637,6.7712,1023263.0
2018-12-06 12:00:00,8.97,8.99,8.96,8.97,1034394.0,6.7712,6.7863,6.7637,6.7712,1034394.0
2018-12-06 12:10:00,8.97,9.0,8.97,8.98,890197.0,6.7712,6.7939,6.7712,6.7788,890197.0
2018-12-06 12:20:00,8.98,9.04,8.98,9.03,761725.0,6.7788,6.8241,6.7788,6.8165,761725.0
2018-12-06 12:30:00,9.04,9.04,9.0,9.01,754721.0,6.8241,6.8241,6.7939,6.8014,754721.0
2018-12-06 12:40:00,9.0,9.04,9.0,9.04,609596.0,6.7939,6.8241,6.7939,6.8241,609596.0
2018-12-06 12:50:00,9.04,9.04,8.99,8.99,768494.0,6.8241,6.8241,6.7863,6.7863,768494.0
2018-12-06 13:00:00,9.0,9.0,8.96,8.96,893943.0,6.7939,6.7939,6.7637,6.7637,893943.0
2018-12-06 13:10:00,8.97,8.98,8.93,8.93,1481454.0,6.7712,6.7788,6.741,6.741,1481454.0
2018-12-06 13:20:00,8.94,8.96,8.93,8.94,822549.0,6.7486,6.7637,6.741,6.7486,822549.0
2018-12-06 13:30:00,8.94,8.95,8.92,8.95,620233.0,6.7486,6.7561,6.7335,6.7561,620233.0
2018-12-06 13:40:00,8.95,8.97,8.94,8.97,674966.0,6.7561,6.7712,6.7486,6.7712,674966.0
2018-12-06 13:50:00,8.97,9.01,8.97,9.0,1035398.0,6.7712,6.8014,6.7712,6.7939,1035398.0
2018-12-06 14:00:00,9.0,9.02,8.97,8.97,855900.0,6.7939,6.809,6.7712,6.7712,855900.0
2018-12-06 14:10:00,8.98,8.98,8.96,8.96,920879.0,6.7788,6.7788,6.7637,6.7637,920879.0
2018-12-06 14:20:00,8.97,8.98,8.95,8.98,597789.0,6.7712,6.7788,6.7561,6.7788,597789.0
2018-12-06 14:30:00,8.98,8.98,8.94,8.95,774827.0,6.7788,6.7788,6.7486,6.7561,774827.0
2018-12-06 14:40:00,8.95,8.96,8.92,8.92,535874.0,6.7561,6.7637,6.7335,6.7335,535874.0
2018-12-06 14:50:00,8.92,8.97,8.92,8.96,727714.0,6.7335,6.7712,6.7335,6.7637,727714.0
2018-12-06 15:00:00,8.96,8.98,8.93,8.95,864098.0,6.7637,6.7788,6.741,6.7561,864098.0
2018-12-06 15:10:00,8.95,8.96,8.94,8.95,734546.0,6.7561,6.7637,6.7486,6.7561,734546.0
2018-12-06 15:20:00,8.95,8.96,8.94,8.95,806755.0,6.7561,6.7637,6.7486,6.7561,806755.0
2018-12-06 15:30:00,8.95,8.99,8.94,8.99,1201817.0,6.7561,6.7863,6.7486,6.7863,1201817.0
2018-12-06 15:40:00,8.98,9.0,8.96,8.99,2062436.0,6.7788,6.7939,6.7637,6.7863,2062436.0
2018-12-06 15:50:00,8.99,9.02,8.98,9.02,2950662.0,6.7863,6.809,6.7788,6.809,2950662.0
2018-12-07 09:30:00,9.02,9.1,9.02,9.08,1488088.0,6.809,6.8694,6.809,6.8543,1488088.0
2018-12-07 09:40:00,9.09,9.13,9.06,9.08,1231298.0,6.8618,6.892,6.8392,6.8543,1231298.0
2018-12-07 09:50:00,9.07,9.09,9.05,9.07,562361.0,6.8467,6.8618,6.8316,6.8467,562361.0
2018-12-07 10:00:00,9.07,9.1,9.07,9.09,702316.0,6.8467,6.8694,6.8467,6.8618,702316.0
2018-12-07 10:10:00,9.09,9.09,9.02,9.04,915171.0,6.8618,6.8618,6.809,6.8241,915171.0
2018-12-07 10:20:00,9.04,9.06,9.02,9.04,672945.0,6.8241,6.8392,6.809,6.8241,672945.0
2018-12-07 10:30:00,9.04,9.05,8.98,9.0,1236718.0,6.8241,6.8316,6.7788,6.7939,1236718.0
2018-12-07 10:40:00,9.0,9.06,8.99,9.04,887612.0,6.7939,6.8392,6.7863,6.8241,887612.0
2018-12-07 10:50:00,9.04,9.05,9.02,9.04,440816.0,6.8241,6.8316,6.809,6.8241,440816.0
2018-12-07 11:00:00,9.04,9.04,8.98,8.98,1282548.0,6.8241,6.8241,6.7788,6.7788,1282548.0
2018-12-07 11:10:00,8.99,9.0,8.96,8.98,621314.0,6.7863,6.7939,6.7637,6.7788,621314.0
2018-12-07 11:20:00,8.98,8.99,8.95,8.96,767872.0,6.7788,6.7863,6.7561,6.7637,767872.0
2018-12-07 11:30:00,8.96,8.99,8.95,8.96,700142.0,6.7637,6.7863,6.7561,6.7637,700142.0
2018-12-07 11:40:00,8.96,8.99,8.95,8.99,856252.0,6.7637,6.7863,6.7561,6.7863,856252.0
2018-12-07 11:50:00,8.99,8.99,8.96,8.97,867285.0,6.7863,6.7863,6.7637,6.7712,867285.0
2018-12-07 12:00:00,8.96,8.99,8.96,8.96,385057.0,6.7637,6.7863,6.7637,6.7637,385057.0
2018-12-07 12:10:00,8.96,8.99,8.92,8.93,866256.0,6.7637,6.7863,6.7335,6.741,866256.0
2018-12-07 12:20:00,8.94,8.95,8.92,8.93,651745.0,6.7486,6.7561,6.7335,6.741,651745.0
2018-12-07 12:30:00,8.93,8.93,8.88,8.89,908906.0,6.741,6.741,6.7033,6.7108,908906.0
2018-12-07 12:40:00,8.9,8.93,8.89,8.93,761335.0,6.7184,6.741,6.7108,6.741,761335.0
2018-12-07 12:50:00,8.92,8.99,8.92,8.98,646172.0,6.7335,6.7863,6.7335,6.7788,646172.0
2018-12-07 13:00:00,8.97,9.0,8.96,8.97,445045.0,6.7712,6.7939,6.7637,6.7712,445045.0
2018-12-07 13:10:00,8.96,8.97,8.92,8.92,361926.0,6.7637,6.7712,6.7335,6.7335,361926.0
2018-12-07 13:20:00,8.93,8.94,8.92,8.94,422162.0,6.741,6.7486,6.7335,6.7486,422162.0
2018-12-07 13:30:00,8.93,8.94,8.9,8.91,460754.0,6.741,6.7486,6.7184,6.7259,460754.0
2018-12-07 13:40:00,8.9,8.91,8.89,8.89,586180.0,6.7184,6.7259,6.7108,6.7108,586180.0
2018-12-07 13:50:00,8.89,8.92,8.88,8.89,622238.0,6.7108,6.7335,6.7033,6.7108,622238.0
2018-12-07 14:00:00,8.88,8.89,8.86,8.88,799185.0,6.7033,6.7108,6.6882,6.7033,799185.0
2018-12-07 14:10:00,8.88,8.91,8.85,8.91,1027390.0,6.7033,6.7259,6.6807,6.7259,1027390.0
2018-12-07 14:20:00,8.91,8.92,8.87,8.88,586242.0,6.7259,6.7335,6.6958,6.7033,586242.0
2018-12-07 14:30:00,8.89,8.89,8.85,8.86,469029.0,6.7108,6.7108,6.6807,6.6882,469029.0
2018-12-07 14:40:00,8.86,8.86,8.8,8.84,1258198.0,6.6882,6.6882,6.6429,6.6731,1258198.0
2018-12-07 14:50:00,8.84,8.85,8.81,8.82,568222.0,6.6731,6.6807,6.6505,6.658,568222.0
2018-12-07 15:00:00,8.81,8.83,8.8,8.81,1592912.0,6.6505,6.6656,6.6429,6.6505,1592912.0
2018-12-07 15:10:00,8.81,8.83,8.8,8.82,834542.0,6.6505,6.6656,6.6429,6.658,834542.0
2018-12-07 15:20:00,8.82,8.84,8.8,8.84,728420.0,6.658,6.6731,6.6429,6.6731,728420.0
2018-12-07 15:30:00,8.83,8.88,8.82,8.84,1685761.0,6.6656,6.7033,6.658,6.6731,1685761.0
2018-12-07 15:40:00,8.84,8.84,8.82,8.82,825317.0,6.6731,6.6731,6.658,6.658,825317.0
2018-12-07 15:50:00,8.82,8.84,8.81,8.81,2917646.0,6.658,6.6731,6.6505,6.6505,2917646.0
2018-12-10 09:30:00,8.83,8.85,8.75,8.78,1938438.0,6.6656,6.6807,6.6052,6.6278,1938438.0
2018-12-10 09:40:00,8.78,8.78,8.66,8.67,1450356.0,6.6278,6.6278,6.5372,6.5448,1450356.0
2018-12-10 09:50:00,8.66,8.67,8.58,8.62,1542227.0,6.5372,6.5448,6.4768,6.507,1542227.0
2018-12-10 10:00:00,8.62,8.66,8.6,8.61,1766705.0,6.507,6.5372,6.4919,6.4995,1766705.0
2018-12-10 10:10:00,8.62,8.66,8.61,8.63,1220727.0,6.507,6.5372,6.4995,6.5146,1220727.0
2018-12-10 10:20:00,8.63,8.64,8.58,8.59,1290572.0,6.5146,6.5221,6.4768,6.4844,1290572.0
2018-12-10 10:30:00,8.59,8.6,8.56,8.56,1207073.0,6.4844,6.4919,6.4617,6.4617,1207073.0
2018-12-10 10:40:00,8.56,8.57,8.53,8.54,1518643.0,6.4617,6.4693,6.4391,6.4466,1518643.0
2018-12-10 10:50:00,8.53,8.54,8.47,8.48,2468034.0,6.4391,6.4466,6.3938,6.4013,2468034.0
2018-12-10 11:00:00,8.48,8.49,8.43,8.44,2162843.0,6.4013,6.4089,6.3636,6.3712,2162843.0
2018-12-10 11:10:00,8.44,8.47,8.4,8.42,1828187.0,6.3712,6.3938,6.341,6.3561,1828187.0
2018-12-10 11:20:00,8.42,8.47,8.4,8.47,1438107.0,6.3561,6.3938,6.341,6.3938,1438107.0
2018-12-10 11:30:00,8.47,8.49,8.42,8.46,1640797.0,6.3938,6.4089,6.3561,6.3863,1640797.0
2018-12-10 11:40:00,8.46,8.49,8.44,8.46,1208497.0,6.3863,6.4089,6.3712,6.3863,1208497.0
2018-12-10 11:50:00,8.46,8.47,8.41,8.42,1024195.0,6.3863,6.3938,6.3485,6.3561,1024195.0
2018-12-10 12:00:00,8.42,8.45,8.41,8.44,926594.0,6.3561,6.3787,6.3485,6.3712,926594.0
2018-12-10 12:10:00,8.44,8.45,8.41,8.43,1206488.0,6.3712,6.3787,6.3485,6.3636,1206488.0
2018-12-10 12:20:00,8.43,8.43,8.38,8.39,1825036.0,6.3636,6.3636,6.3259,6.3334,1825036.0
2018-12-10 12:30:00,8.39,8.44,8.38,8.42,1245929.0,6.3334,6.3712,6.3259,6.3561,1245929.0
2018-12-10 12:40:00,8.43,8.49,8.42,8.48,1111804.0,6.3636,6.4089,6.3561,6.4013,1111804.0
2018-12-10 12:50:00,8.49,8.51,8.48,8.49,812131.0,6.4089,6.424,6.4013,6.4089,812131.0
2018-12-10 13:00:00,8.49,8.5,8.46,8.48,995801.0,6.4089,6.4164,6.3863,6.4013,995801.0
2018-12-10 13:10:00,8.47,8.53,8.47,8.51,1028600.0,6.3938,6.4391,6.3938,6.424,1028600.0
2018-12-10 13:20:00,8.51,8.52,8.46,8.46,1197392.0,6.424,6.4315,6.3863,6.3863,1197392.0
2018-12-10 13:30:00,8.46,8.5,8.46,8.47,1022896.0,6.3863,6.4164,6.3863,6.3938,1022896.0
2018-12-10 13:40:00,8.47,8.49,8.46,8.48,921026.0,6.3938,6.4089,6.3863,6.4013,921026.0
2018-12-10 13:50:00,8.47,8.51,8.47,8.49,557546.0,6.3938,6.424,6.3938,6.4089,557546.0
2018-12-10 14:00:00,8.49,8.5,8.47,8.49,606436.0,6.4089,6.4164,6.3938,6.4089,606436.0
2018-12-10 14:10:00,8.49,8.5,8.47,8.48,761107.0,6.4089,6.4164,6.3938,6.4013,761107.0
2018-12-10 14:20:00,8.47,8.51,8.47,8.51,849982.0,6.3938,6.424,6.3938,6.424,849982.0
2018-12-10 14:30:00,8.51,8.53,8.5,8.52,1231109.0,6.424,6.4391,6.4164,6.4315,1231109.0
2018-12-10 14:40:00,8.52,8.52,8.51,8.51,507460.0,6.4315,6.4315,6.424,6.424,507460.0
2018-12-10 14:50:00,8.52,8.54,8.49,8.49,1265606.0,6.4315,6.4466,6.4089,6.4089,1265606.0
2018-12-10 15:00:00,8.49,8.5,8.47,8.48,678036.0,6.4089,6.4164,6.3938,6.4013,678036.0
2018-12-10 15:10:00,8.49,8.49,8.46,8.46,558659.0,6.4089,6.4089,6.3863,6.3863,558659.0
2018-12-10 15:20:00,8.46,8.48,8.46,8.48,759915.0,6.3863,6.4013,6.3863,6.4013,759915.0
2018-12-10 15:30:00,8.48,8.55,8.47,8.54,2797371.0,6.4013,6.4542,6.3938,6.4466,2797371.0
2018-12-10 15:40:00,8.54,8.55,8.52,8.53,1245825.0,6.4466,6.4542,6.4315,6.4391,1245825.0
2018-12-10 15:50:00,8.52,8.53,8.51,8.52,2888976.0,6.4315,6.4391,6.424,6.4315,2888976.0
2018-12-11 09:30:00,8.72,8.8,8.68,8.71,2673589.0,6.5825,6.6429,6.5523,6.575,2673589.0
2018-12-11 09:40:00,8.71,8.77,8.69,8.72,1225343.0,6.575,6.6203,6.5599,6.5825,1225343.0
2018-12-11 09:50:00,8.72,8.72,8.64,8.68,1872662.0,6.5825,6.5825,6.5221,6.5523,1872662.0
2018-12-11 10:00:00,8.68,8.7,8.65,8.67,1423060.0,6.5523,6.5674,6.5297,6.5448,1423060.0
2018-12-11 10:10:00,8.66,8.67,8.64,8.66,1331375.0,6.5372,6.5448,6.5221,6.5372,1331375.0
2018-12-11 10:20:00,8.65,8.7,8.64,8.69,1285549.0,6.5297,6.5674,6.5221,6.5599,1285549.0
2018-12-11 10:30:00,8.69,8.71,8.67,8.71,965447.0,6.5599,6.575,6.5448,6.575,965447.0
2018-12-11 10:40:00,8.71,8.72,8.67,8.68,1306791.0,6.575,6.5825,6.5448,6.5523,1306791.0
2018-12-11 10:50:00,8.68,8.71,8.68,8.7,707235.0,6.5523,6.575,6.5523,6.5674,707235.0
2018-12-11 11:00:00,8.69,8.7,8.65,8.67,817451.0,6.5599,6.5674,6.5297,6.5448,817451.0
2018-12-11 11:10:00,8.68,8.69,8.61,8.64,1035432.0,6.5523,6.5599,6.4995,6.5221,1035432.0
2018-12-11 11:20:00,8.64,8.65,8.61,8.63,897862.0,6.5221,6.5297,6.4995,6.5146,897862.0
2018-12-11 11:30:00,8.63,8.66,8.62,8.66,558499.0,6.5146,6.5372,6.507,6.5372,558499.0
2018-12-11 11:40:00,8.66,8.66,8.63,8.65,673242.0,6.5372,6.5372,6.5146,6.5297,673242.0
2018-12-11 11:50:00,8.65,8.66,8.61,8.62,542418.0,6.5297,6.5372,6.4995,6.507,542418.0
2018-12-11 12:00:00,8.61,8.62,8.55,8.58,1181888.0,6.4995,6.507,6.4542,6.4768,1181888.0
2018-12-11 12:10:00,8.58,8.58,8.53,8.55,926205.0,6.4768,6.4768,6.4391,6.4542,926205.0
2018-12-11 12:20:00,8.55,8.6,8.55,8.56,870403.0,6.4542,6.4919,6.4542,6.4617,870403.0
2018-12-11 12:30:00,8.57,8.57,8.53,8.55,529441.0,6.4693,6.4693,6.4391,6.4542,529441.0
2018-12-11 12:40:00,8.56,8.6,8.55,8.58,563692.0,6.4617,6.4919,6.4542,6.4768,563692.0
2018-12-11 12:50:00,8.58,8.6,8.56,8.6,901891.0,6.4768,6.4919,6.4617,6.4919,901891.0
2018-12-11 13:00:00,8.59,8.61,8.56,8.58,771113.0,6.4844,6.4995,6.4617,6.4768,771113.0
2018-12-11 13:10:00,8.57,8.6,8.56,8.59,311014.0,6.4693,6.4919,6.4617,6.4844,311014.0
2018-12-11 13:20:00,8.6,8.6,8.55,8.57,834888.0,6.4919,6.4919,6.4542,6.4693,834888.0
2018-12-11 13:30:00,8.57,8.58,8.55,8.58,422039.0,6.4693,6.4768,6.4542,6.4768,422039.0
2018-12-11 13:40:00,8.57,8.58,8.51,8.53,770863.0,6.4693,6.4768,6.424,6.4391,770863.0
2018-12-11 13:50:00,8.52,8.53,8.51,8.52,448516.0,6.4315,6.4391,6.424,6.4315,448516.0
2018-12-11 14:00:00,8.52,8.53,8.51,8.52,411143.0,6.4315,6.4391,6.424,6.4315,411143.0
2018-12-11 14:10:00,8.52,8.55,8.5,8.54,722041.0,6.4315,6.4542,6.4164,6.4466,722041.0
2018-12-11 14:20:00,8.54,8.59,8.53,8.57,906132.0,6.4466,6.4844,6.4391,6.4693,906132.0
2018-12-11 14:30:00,8.58,8.61,8.57,8.58,761912.0,6.4768,6.4995,6.4693,6.4768,761912.0
2018-12-11 14:40:00,8.59,8.61,8.56,8.57,1021377.0,6.4844,6.4995,6.4617,6.4693,1021377.0
2018-12-11 14:50:00,8.57,8.58,8.56,8.57,495731.0,6.4693,6.4768,6.4617,6.4693,495731.0
2018-12-11 15:00:00,8.57,8.58,8.54,8.58,816355.0,6.4693,6.4768,6.4466,6.4768,816355.0
2018-12-11 15:10:00,8.58,8.62,8.57,8.59,878206.0,6.4768,6.507,6.4693,6.4844,878206.0
2018-12-11 15:20:00,8.6,8.6,8.58,8.59,499116.0,6.4919,6.4919,6.4768,6.4844,499116.0
2018-12-11 15:30:00,8.58,8.62,8.58,8.59,910671.0,6.4768,6.507,6.4768,6.4844,910671.0
2018-12-11 15:40:00,8.58,8.58,8.55,8.56,1040497.0,6.4768,6.4768,6.4542,6.4617,1040497.0
2018-12-11 15:50:00,8.56,8.57,8.53,8.54,1808411.0,6.4617,6.4693,6.4391,6.4466,1808411.0
2018-12-12 09:30:00,8.64,8.7,8.62,8.63,1880459.0,6.5221,6.5674,6.507,6.5146,1880459.0
2018-12-12 09:40:00,8.62,8.64,8.59,8.63,1133522.0,6.507,6.5221,6.4844,6.5146,1133522.0
2018-12-12 09:50:00,8.64,8.65,8.6,8.63,607853.0,6.5221,6.5297,6.4919,6.5146,607853.0
2018-12-12 10:00:00,8.63,8.64,8.6,8.61,738448.0,6.5146,6.5221,6.4919,6.4995,738448.0
2018-12-12 10:10:00,8.62,8.68,8.61,8.68,802312.0,6.507,6.5523,6.4995,6.5523,802312.0
2018-12-12 10:20:00,8.68,8.68,8.64,8.67,778304.0,6.5523,6.5523,6.5221,6.5448,778304.0
2018-12-12 10:30:00,8.68,8.69,8.63,8.63,623373.0,6.5523,6.5599,6.5146,6.5146,623373.0
2018-12-12 10:40:00,8.63,8.68,8.63,8.68,367454.0,6.5146,6.5523,6.5146,6.5523,367454.0
2018-12-12 10:50:00,8.68,8.7,8.67,8.68,731194.0,6.5523,6.5674,6.5448,6.5523,731194.0
2018-12-12 11:00:00,8.68,8.71,8.67,8.7,963923.0,6.5523,6.575,6.5448,6.5674,963923.0
2018-12-12 11:10:00,8.7,8.7,8.66,8.68,516218.0,6.5674,6.5674,6.5372,6.5523,516218.0
2018-12-12 11:20:00,8.69,8.7,8.67,8.69,470412.0,6.5599,6.5674,6.5448,6.5599,470412.0
2018-12-12 11:30:00,8.69,8.69,8.65,8.67,424084.0,6.5599,6.5599,6.5297,6.5448,424084.0
2018-12-12 11:40:00,8.67,8.7,8.66,8.69,434826.0,6.5448,6.5674,6.5372,6.5599,434826.0
2018-12-12 11:50:00,8.68,8.7,8.67,8.69,950249.0,6.5523,6.5674,6.5448,6.5599,950249.0
2018-12-12 12:00:00,8.7,8.72,8.69,8.71,702438.0,6.5674,6.5825,6.5599,6.575,702438.0
2018-12-12 12:10:00,8.71,8.72,8.69,8.71,464411.0,6.575,6.5825,6.5599,6.575,464411.0
2018-12-12 12:20:00,8.71,8.72,8.69,8.71,468804.0,6.575,6.5825,6.5599,6.575,468804.0
2018-12-12 12:30:00,8.72,8.72,8.66,8.67,499556.0,6.5825,6.5825,6.5372,6.5448,499556.0
2018-12-12 12:40:00,8.67,8.69,8.66,8.69,594200.0,6.5448,6.5599,6.5372,6.5599,594200.0
2018-12-12 12:50:00,8.69,8.72,8.68,8.71,470753.0,6.5599,6.5825,6.5523,6.575,470753.0
2018-12-12 13:00:00,8.71,8.73,8.7,8.73,413677.0,6.575,6.5901,6.5674,6.5901,413677.0
2018-12-12 13:10:00,8.73,8.73,8.7,8.71,342387.0,6.5901,6.5901,6.5674,6.575,342387.0
2018-12-12 13:20:00,8.7,8.72,8.69,8.72,325786.0,6.5674,6.5825,6.5599,6.5825,325786.0
2018-12-12 13:30:00,8.71,8.72,8.69,8.7,377855.0,6.575,6.5825,6.5599,6.5674,377855.0
2018-12-12 13:40:00,8.7,8.71,8.68,8.69,360752.0,6.5674,6.575,6.5523,6.5599,360752.0
2018-12-12 13:50:00,8.7,8.71,8.68,8.69,382653.0,6.5674,6.575,6.5523,6.5599,382653.0
2018-12-12 14:00:00,8.69,8.7,8.67,8.67,375706.0,6.5599,6.5674,6.5448,6.5448,375706.0
2018-12-12 14:10:00,8.68,8.68,8.65,8.68,468293.0,6.5523,6.5523,6.5297,6.5523,468293.0
2018-12-12 14:20:00,8.68,8.69,8.65,8.65,585625.0,6.5523,6.5599,6.5297,6.5297,585625.0
2018-12-12 14:30:00,8.65,8.67,8.64,8.66,749731.0,6.5297,6.5448,6.5221,6.5372,749731.0
2018-12-12 14:40:00,8.67,8.67,8.64,8.66,592877.0,6.5448,6.5448,6.5221,6.5372,592877.0
2018-12-12 14:50:00,8.66,8.68,8.65,8.67,818585.0,6.5372,6.5523,6.5297,6.5448,818585.0
2018-12-12 15:00:00,8.67,8.67,8.65,8.67,540616.0,6.5448,6.5448,6.5297,6.5448,540616.0
2018-12-12 15:10:00,8.67,8.69,8.66,8.67,676858.0,6.5448,6.5599,6.5372,6.5448,676858.0
2018-12-12 15:20:00,8.67,8.68,8.65,8.65,520314.0,6.5448,6.5523,6.5297,6.5297,520314.0
2018-12-12 15:30:00,8.66,8.68,8.65,8.67,932083.0,6.5372,6.5523,6.5297,6.5448,932083.0
2018-12-12 15:40:00,8.68,8.68,8.64,8.66,1021463.0,6.5523,6.5523,6.5221,6.5372,1021463.0
2018-12-12 15:50:00,8.66,8.66,8.62,8.64,2176155.0,6.5372,6.5372,6.507,6.5221,2176155.0
2018-12-13 09:30:00,8.67,8.7,8.62,8.64,1097088.0,6.5448,6.5674,6.507,6.5221,1097088.0
2018-12-13 09:40:00,8.64,8.65,8.56,8.57,804263.0,6.5221,6.5297,6.4617,6.4693,804263.0
2018-12-13 09:50:00,8.57,8.6,8.56,8.57,711040.0,6.4693,6.4919,6.4617,6.4693,711040.0
2018-12-13 10:00:00,8.57,8.62,8.56,8.6,564443.0,6.4693,6.507,6.4617,6.4919,564443.0
2018-12-13 10:10:00,8.6,8.63,8.58,8.58,723316.0,6.4919,6.5146,6.4768,6.4768,723316.0
2018-12-13 10:20:00,8.58,8.6,8.56,8.57,747639.0,6.4768,6.4919,6.4617,6.4693,747639.0
2018-12-13 10:30:00,8.57,8.61,8.56,8.61,639600.0,6.4693,6.4995,6.4617,6.4995,639600.0
2018-12-13 10:40:00,8.6,8.63,8.59,8.61,679419.0,6.4919,6.5146,6.4844,6.4995,679419.0
2018-12-13 10:50:00,8.61,8.63,8.59,8.6,680864.0,6.4995,6.5146,6.4844,6.4919,680864.0
2018-12-13 11:00:00,8.61,8.61,8.57,8.59,638470.0,6.4995,6.4995,6.4693,6.4844,638470.0
2018-12-13 11:10:00,8.6,8.6,8.57,8.59,670432.0,6.4919,6.4919,6.4693,6.4844,670432.0
2018-12-13 11:20:00,8.58,8.6,8.57,8.58,427484.0,6.4768,6.4919,6.4693,6.4768,427484.0
2018-12-13 11:30:00,8.59,8.6,8.58,8.6,407384.0,6.4844,6.4919,6.4768,6.4919,407384.0
2018-12-13 11:40:00,8.59,8.61,8.58,8.58,571737.0,6.4844,6.4995,6.4768,6.4768,571737.0
2018-12-13 11:50:00,8.58,8.59,8.57,8.57,573396.0,6.4768,6.4844,6.4693,6.4693,573396.0
2018-12-13 12:00:00,8.57,8.58,8.54,8.54,666278.0,6.4693,6.4768,6.4466,6.4466,666278.0
2018-12-13 12:10:00,8.54,8.55,8.53,8.54,609593.0,6.4466,6.4542,6.4391,6.4466,609593.0
2018-12-13 12:20:00,8.54,8.55,8.53,8.53,465139.0,6.4466,6.4542,6.4391,6.4391,465139.0
2018-12-13 12:30:00,8.54,8.55,8.53,8.54,570776.0,6.4466,6.4542,6.4391,6.4466,570776.0
2018-12-13 12:40:00,8.54,8.56,8.53,8.54,640889.0,6.4466,6.4617,6.4391,6.4466,640889.0
2018-12-13 12:50:00,8.54,8.55,8.53,8.54,328840.0,6.4466,6.4542,6.4391,6.4466,328840.0
2018-12-13 13:00:00,8.54,8.55,8.52,8.54,549361.0,6.4466,6.4542,6.4315,6.4466,549361.0
2018-12-13 13:10:00,8.54,8.55,8.52,8.53,572455.0,6.4466,6.4542,6.4315,6.4391,572455.0
2018-12-13 13:20:00,8.54,8.55,8.53,8.53,469529.0,6.4466,6.4542,6.4391,6.4391,469529.0
2018-12-13 13:30:00,8.54,8.56,8.53,8.55,501713.0,6.4466,6.4617,6.4391,6.4542,501713.0
2018-12-13 13:40:00,8.55,8.56,8.52,8.52,467962.0,6.4542,6.4617,6.4315,6.4315,467962.0
2018-12-13 13:50:00,8.53,8.53,8.5,8.51,433227.0,6.4391,6.4391,6.4164,6.424,433227.0
2018-12-13 14:00:00,8.51,8.52,8.49,8.49,1175708.0,6.424,6.4315,6.4089,6.4089,1175708.0
2018-12-13 14:10:00,8.49,8.5,8.47,8.49,608835.0,6.4089,6.4164,6.3938,6.4089,608835.0
2018-12-13 14:20:00,8.49,8.49,8.47,8.49,501861.0,6.4089,6.4089,6.3938,6.4089,501861.0
2018-12-13 14:30:00,8.49,8.49,8.46,8.47,660146.0,6.4089,6.4089,6.3863,6.3938,660146.0
2018-12-13 14:40:00,8.48,8.49,8.47,8.47,476735.0,6.4013,6.4089,6.3938,6.3938,476735.0
2018-12-13 14:50:00,8.48,8.51,8.47,8.5,492781.0,6.4013,6.424,6.3938,6.4164,492781.0
2018-12-13 15:00:00,8.51,8.51,8.46,8.46,653859.0,6.424,6.424,6.3863,6.3863,653859.0
2018-12-13 15:10:00,8.46,8.5,8.45,8.5,739285.0,6.3863,6.4164,6.3787,6.4164,739285.0
2018-12-13 15:20:00,8.5,8.5,8.46,8.47,688243.0,6.4164,6.4164,6.3863,6.3938,688243.0
2018-12-13 15:30:00,8.47,8.49,8.46,8.47,673843.0,6.3938,6.4089,6.3863,6.3938,673843.0
2018-12-13 15:40:00,8.47,8.5,8.47,8.49,1033716.0,6.3938,6.4164,6.3938,6.4089,1033716.0
2018-12-13 15:50:00,8.49,8.5,8.48,8.5,2638511.0,6.4089,6.4164,6.4013,6.4164,2638511.0
2018-12-14 09:30:00,8.52,8.64,8.46,8.64,2258000.0,6.4315,6.5221,6.3863,6.5221,2258000.0
2018-12-14 09:40:00,8.64,8.68,8.6,8.65,1474349.0,6.5221,6.5523,6.4919,6.5297,1474349.0
2018-12-14 09:50:00,8.65,8.65,8.61,8.64,668641.0,6.5297,6.5297,6.4995,6.5221,668641.0
2018-12-14 10:00:00,8.64,8.65,8.6,8.62,620057.0,6.5221,6.5297,6.4919,6.507,620057.0
2018-12-14 10:10:00,8.62,8.65,8.61,8.65,572560.0,6.507,6.5297,6.4995,6.5297,572560.0
2018-12-14 10:20:00,8.64,8.68,8.64,8.66,1076378.0,6.5221,6.5523,6.5221,6.5372,1076378.0
2018-12-14 10:30:00,8.65,8.66,8.57,8.61,1250551.0,6.5297,6.5372,6.4693,6.4995,1250551.0
2018-12-14 10:40:00,8.61,8.62,8.58,8.61,550398.0,6.4995,6.507,6.4768,6.4995,550398.0
2018-12-14 10:50:00,8.61,8.61,8.56,8.57,864727.0,6.4995,6.4995,6.4617,6.4693,864727.0
2018-12-14 11:00:00,8.57,8.64,8.56,8.63,823324.0,6.4693,6.5221,6.4617,6.5146,823324.0
2018-12-14 11:10:00,8.64,8.65,8.62,8.63,473341.0,6.5221,6.5297,6.507,6.5146,473341.0
2018-12-14 11:20:00,8.63,8.65,8.62,8.63,609551.0,6.5146,6.5297,6.507,6.5146,609551.0
2018-12-14 11:30:00,8.63,8.66,8.61,8.61,1016061.0,6.5146,6.5372,6.4995,6.4995,1016061.0
2018-12-14 11:40:00,8.61,8.62,8.55,8.55,2014193.0,6.4995,6.507,6.4542,6.4542,2014193.0
2018-12-14 11:50:00,8.55,8.56,8.53,8.54,956435.0,6.4542,6.4617,6.4391,6.4466,956435.0
2018-12-14 12:00:00,8.54,8.56,8.53,8.54,513289.0,6.4466,6.4617,6.4391,6.4466,513289.0
2018-12-14 12:10:00,8.54,8.6,8.54,8.6,1793790.0,6.4466,6.4919,6.4466,6.4919,1793790.0
2018-12-14 12:20:00,8.6,8.6,8.59,8.6,420631.0,6.4919,6.4919,6.4844,6.4919,420631.0
2018-12-14 12:30:00,8.6,8.62,8.59,8.61,838233.0,6.4919,6.507,6.4844,6.4995,838233.0
2018-12-14 12:40:00,8.61,8.61,8.58,8.59,556617.0,6.4995,6.4995,6.4768,6.4844,556617.0
2018-12-14 12:50:00,8.59,8.62,8.58,8.61,392706.0,6.4844,6.507,6.4768,6.4995,392706.0
2018-12-14 13:00:00,8.62,8.62,8.59,8.62,395869.0,6.507,6.507,6.4844,6.507,395869.0
2018-12-14 13:10:00,8.62,8.64,8.61,8.62,317014.0,6.507,6.5221,6.4995,6.507,317014.0
2018-12-14 13:20:00,8.61,8.62,8.61,8.62,312452.0,6.4995,6.507,6.4995,6.507,312452.0
2018-12-14 13:30:00,8.62,8.62,8.57,8.59,779851.0,6.507,6.507,6.4693,6.4844,779851.0
2018-12-14 13:40:00,8.59,8.61,8.58,8.6,434077.0,6.4844,6.4995,6.4768,6.4919,434077.0
2018-12-14 13:50:00,8.6,8.6,8.58,8.59,290435.0,6.4919,6.4919,6.4768,6.4844,290435.0
2018-12-14 14:00:00,8.59,8.59,8.55,8.56,570655.0,6.4844,6.4844,6.4542,6.4617,570655.0
2018-12-14 14:10:00,8.55,8.56,8.53,8.55,454789.0,6.4542,6.4617,6.4391,6.4542,454789.0
2018-12-14 14:20:00,8.54,8.57,8.54,8.56,457533.0,6.4466,6.4693,6.4466,6.4617,457533.0
2018-12-14 14:30:00,8.55,8.56,8.51,8.51,443470.0,6.4542,6.4617,6.424,6.424,443470.0
2018-12-14 14:40:00,8.51,8.52,8.48,8.5,923150.0,6.424,6.4315,6.4013,6.4164,923150.0
2018-12-14 14:50:00,8.5,8.53,8.49,8.53,717083.0,6.4164,6.4391,6.4089,6.4391,717083.0
2018-12-14 15:00:00,8.53,8.54,8.51,8.53,850148.0,6.4391,6.4466,6.424,6.4391,850148.0
2018-12-14 15:10:00,8.53,8.56,8.52,8.56,836125.0,6.4391,6.4617,6.4315,6.4617,836125.0
2018-12-14 15:20:00,8.55,8.56,8.53,8.53,553433.0,6.4542,6.4617,6.4391,6.4391,553433.0
2018-12-14 15:30:00,8.53,8.54,8.51,8.53,914262.0,6.4391,6.4466,6.424,6.4391,914262.0
2018-12-14 15:40:00,8.53,8.53,8.49,8.52,1214151.0,6.4391,6.4391,6.4089,6.4315,1214151.0
2018-12-14 15:50:00,8.52,8.55,8.51,8.52,1830711.0,6.4315,6.4542,6.424,6.4315,1830711.0
2018-12-17 09:30:00,8.48,8.57,8.41,8.48,1903521.0,6.4013,6.4693,6.3485,6.4013,1903521.0
2018-12-17 09:40:00,8.48,8.53,8.46,8.49,762328.0,6.4013,6.4391,6.3863,6.4089,762328.0
2018-12-17 09:50:00,8.48,8.51,8.46,8.49,1357025.0,6.4013,6.424,6.3863,6.4089,1357025.0
2018-12-17 10:00:00,8.49,8.55,8.49,8.51,998295.0,6.4089,6.4542,6.4089,6.424,998295.0
2018-12-17 10:10:00,8.51,8.6,8.51,8.57,1833464.0,6.424,6.4919,6.424,6.4693,1833464.0
2018-12-17 10:20:00,8.56,8.58,8.52,8.56,971464.0,6.4617,6.4768,6.4315,6.4617,971464.0
2018-12-17 10:30:00,8.56,8.57,8.52,8.54,830525.0,6.4617,6.4693,6.4315,6.4466,830525.0
2018-12-17 10:40:00,8.54,8.62,8.54,8.62,1002885.0,6.4466,6.507,6.4466,6.507,1002885.0
2018-12-17 10:50:00,8.62,8.65,8.6,8.62,1486260.0,6.507,6.5297,6.4919,6.507,1486260.0
2018-12-17 11:00:00,8.63,8.69,8.62,8.69,1395328.0,6.5146,6.5599,6.507,6.5599,1395328.0
2018-12-17 11:10:00,8.69,8.72,8.68,8.7,1181405.0,6.5599,6.5825,6.5523,6.5674,1181405.0
2018-12-17 11:20:00,8.69,8.72,8.68,8.7,747926.0,6.5599,6.5825,6.5523,6.5674,747926.0
2018-12-17 11:30:00,8.7,8.71,8.66,8.68,606576.0,6.5674,6.575,6.5372,6.5523,606576.0
2018-12-17 11:40:00,8.68,8.68,8.64,8.66,712242.0,6.5523,6.5523,6.5221,6.5372,712242.0
2018-12-17 11:50:00,8.67,8.68,8.65,8.67,564311.0,6.5448,6.5523,6.5297,6.5448,564311.0
2018-12-17 12:00:00,8.68,8.69,8.66,8.68,505441.0,6.5523,6.5599,6.5372,6.5523,505441.0
2018-12-17 12:10:00,8.68,8.68,8.64,8.67,698160.0,6.5523,6.5523,6.5221,6.5448,698160.0
2018-12-17 12:20:00,8.67,8.68,8.63,8.65,603805.0,6.5448,6.5523,6.5146,6.5297,603805.0
2018-12-17 12:30:00,8.64,8.66,8.58,8.6,1068775.0,6.5221,6.5372,6.4768,6.4919,1068775.0
2018-12-17 12:40:00,8.61,8.61,8.56,8.6,822041.0,6.4995,6.4995,6.4617,6.4919,822041.0
2018-12-17 12:50:00,8.61,8.62,8.57,8.58,451977.0,6.4995,6.507,6.4693,6.4768,451977.0
2018-12-17 13:00:00,8.58,8.59,8.56,8.57,623235.0,6.4768,6.4844,6.4617,6.4693,623235.0
2018-12-17 13:10:00,8.57,8.58,8.55,8.55,511450.0,6.4693,6.4768,6.4542,6.4542,511450.0
2018-12-17 13:20:00,8.55,8.58,8.53,8.56,880064.0,6.4542,6.4768,6.4391,6.4617,880064.0
2018-12-17 13:30:00,8.57,8.57,8.52,8.54,541078.0,6.4693,6.4693,6.4315,6.4466,541078.0
2018-12-17 13:40:00,8.54,8.57,8.53,8.54,513877.0,6.4466,6.4693,6.4391,6.4466,513877.0
2018-12-17 13:50:00,8.54,8.56,8.53,8.54,420191.0,6.4466,6.4617,6.4391,6.4466,420191.0
2018-12-17 14:00:00,8.54,8.55,8.51,8.53,755926.0,6.4466,6.4542,6.424,6.4391,755926.0
2018-12-17 14:10:00,8.53,8.55,8.52,8.54,536953.0,6.4391,6.4542,6.4315,6.4466,536953.0
2018-12-17 14:20:00,8.54,8.55,8.52,8.52,716634.0,6.4466,6.4542,6.4315,6.4315,716634.0
2018-12-17 14:30:00,8.52,8.55,8.51,8.53,607128.0,6.4315,6.4542,6.424,6.4391,607128.0
2018-12-17 14:40:00,8.54,8.56,8.51,8.51,1263038.0,6.4466,6.4617,6.424,6.424,1263038.0
2018-12-17 14:50:00,8.51,8.52,8.48,8.5,827546.0,6.424,6.4315,6.4013,6.4164,827546.0
2018-12-17 15:00:00,8.51,8.52,8.49,8.5,809597.0,6.424,6.4315,6.4089,6.4164,809597.0
2018-12-17 15:10:00,8.5,8.54,8.49,8.51,847993.0,6.4164,6.4466,6.4089,6.424,847993.0
2018-12-17 15:20:00,8.52,8.52,8.49,8.5,593404.0,6.4315,6.4315,6.4089,6.4164,593404.0
2018-12-17 15:30:00,8.5,8.51,8.47,8.47,1025508.0,6.4164,6.424,6.3938,6.3938,1025508.0
2018-12-17 15:40:00,8.47,8.48,8.44,8.46,1455706.0,6.3938,6.4013,6.3712,6.3863,1455706.0
2018-12-17 15:50:00,8.46,8.51,8.45,8.5,2324006.0,6.3863,6.424,6.3787,6.4164,2324006.0
2018-12-18 09:30:00,8.55,8.6,8.51,8.59,1740291.0,6.4542,6.4919,6.424,6.4844,1740291.0
2018-12-18 09:40:00,8.59,8.65,8.57,8.65,1475699.0,6.4844,6.5297,6.4693,6.5297,1475699.0
2018-12-18 09:50:00,8.65,8.67,8.63,8.66,1129604.0,6.5297,6.5448,6.5146,6.5372,1129604.0
2018-12-18 10:00:00,8.66,8.68,8.63,8.63,1452034.0,6.5372,6.5523,6.5146,6.5146,1452034.0
2018-12-18 10:10:00,8.63,8.64,8.58,8.62,1146587.0,6.5146,6.5221,6.4768,6.507,1146587.0
2018-12-18 10:20:00,8.62,8.63,8.6,8.62,587932.0,6.507,6.5146,6.4919,6.507,587932.0
2018-12-18 10:30:00,8.61,8.66,8.6,8.63,1168693.0,6.4995,6.5372,6.4919,6.5146,1168693.0
2018-12-18 10:40:00,8.64,8.64,8.56,8.58,981352.0,6.5221,6.5221,6.4617,6.4768,981352.0
2018-12-18 10:50:00,8.58,8.58,8.55,8.55,845396.0,6.4768,6.4768,6.4542,6.4542,845396.0
2018-12-18 11:00:00,8.55,8.56,8.53,8.54,1040714.0,6.4542,6.4617,6.4391,6.4466,1040714.0
2018-12-18 11:10:00,8.54,8.54,8.5,8.52,894486.0,6.4466,6.4466,6.4164,6.4315,894486.0
2018-12-18 11:20:00,8.52,8.53,8.49,8.52,1441797.0,6.4315,6.4391,6.4089,6.4315,1441797.0
2018-12-18 11:30:00,8.53,8.56,8.52,8.55,991258.0,6.4391,6.4617,6.4315,6.4542,991258.0
2018-12-18 11:40:00,8.55,8.55,8.49,8.52,1067220.0,6.4542,6.4542,6.4089,6.4315,1067220.0
2018-12-18 11:50:00,8.51,8.53,8.49,8.49,959409.0,6.424,6.4391,6.4089,6.4089,959409.0
2018-12-18 12:00:00,8.49,8.56,8.49,8.55,1061179.0,6.4089,6.4617,6.4089,6.4542,1061179.0
2018-12-18 12:10:00,8.56,8.57,8.54,8.55,564828.0,6.4617,6.4693,6.4466,6.4542,564828.0
2018-12-18 12:20:00,8.56,8.56,8.52,8.53,637772.0,6.4617,6.4617,6.4315,6.4391,637772.0
2018-12-18 12:30:00,8.52,8.54,8.5,8.5,833716.0,6.4315,6.4466,6.4164,6.4164,833716.0
2018-12-18 12:40:00,8.51,8.52,8.49,8.51,535717.0,6.424,6.4315,6.4089,6.424,535717.0
2018-12-18 12:50:00,8.51,8.52,8.5,8.51,504650.0,6.424,6.4315,6.4164,6.424,504650.0
2018-12-18 13:00:00,8.51,8.53,8.5,8.53,358510.0,6.424,6.4391,6.4164,6.4391,358510.0
2018-12-18 13:10:00,8.53,8.54,8.51,8.53,423719.0,6.4391,6.4466,6.424,6.4391,423719.0
2018-12-18 13:20:00,8.52,8.53,8.5,8.52,405454.0,6.4315,6.4391,6.4164,6.4315,405454.0
2018-12-18 13:30:00,8.52,8.52,8.51,8.52,179455.0,6.4315,6.4315,6.424,6.4315,179455.0
2018-12-18 13:40:00,8.52,8.52,8.5,8.51,394366.0,6.4315,6.4315,6.4164,6.424,394366.0
2018-12-18 13:50:00,8.52,8.52,8.49,8.49,490833.0,6.4315,6.4315,6.4089,6.4089,490833.0
2018-12-18 14:00:00,8.5,8.52,8.49,8.52,615760.0,6.4164,6.4315,6.4089,6.4315,615760.0
2018-12-18 14:10:00,8.52,8.53,8.5,8.51,455661.0,6.4315,6.4391,6.4164,6.424,455661.0
2018-12-18 14:20:00,8.51,8.52,8.5,8.52,504631.0,6.424,6.4315,6.4164,6.4315,504631.0
2018-12-18 14:30:00,8.51,8.52,8.48,8.49,574113.0,6.424,6.4315,6.4013,6.4089,574113.0
2018-12-18 14:40:00,8.49,8.5,8.44,8.46,902971.0,6.4089,6.4164,6.3712,6.3863,902971.0
2018-12-18 14:50:00,8.46,8.47,8.41,8.42,889049.0,6.3863,6.3938,6.3485,6.3561,889049.0
2018-12-18 15:00:00,8.41,8.44,8.41,8.43,876507.0,6.3485,6.3712,6.3485,6.3636,876507.0
2018-12-18 15:10:00,8.43,8.47,8.42,8.46,666676.0,6.3636,6.3938,6.3561,6.3863,666676.0
2018-12-18 15:20:00,8.45,8.46,8.41,8.42,666312.0,6.3787,6.3863,6.3485,6.3561,666312.0
2018-12-18 15:30:00,8.42,8.45,8.41,8.44,1001100.0,6.3561,6.3787,6.3485,6.3712,1001100.0
2018-12-18 15:40:00,8.44,8.5,8.43,8.49,1106386.0,6.3712,6.4164,6.3636,6.4089,1106386.0
2018-12-18 15:50:00,8.49,8.49,8.46,8.46,1608956.0,6.4089,6.4089,6.3863,6.3863,1608956.0
2018-12-19 09:30:00,8.46,8.57,8.46,8.52,1365904.0,6.3863,6.4693,6.3863,6.4315,1365904.0
2018-12-19 09:40:00,8.53,8.56,8.52,8.55,831880.0,6.4391,6.4617,6.4315,6.4542,831880.0
2018-12-19 09:50:00,8.55,8.58,8.52,8.55,1061710.0,6.4542,6.4768,6.4315,6.4542,1061710.0
2018-12-19 10:00:00,8.56,8.57,8.55,8.57,915832.0,6.4617,6.4693,6.4542,6.4693,915832.0
2018-12-19 10:10:00,8.56,8.61,8.55,8.59,1281618.0,6.4617,6.4995,6.4542,6.4844,1281618.0
2018-12-19 10:20:00,8.59,8.6,8.54,8.55,1016081.0,6.4844,6.4919,6.4466,6.4542,1016081.0
2018-12-19 10:30:00,8.55,8.59,8.55,8.55,707532.0,6.4542,6.4844,6.4542,6.4542,707532.0
2018-12-19 10:40:00,8.55,8.57,8.52,8.54,803023.0,6.4542,6.4693,6.4315,6.4466,803023.0
2018-12-19 10:50:00,8.54,8.56,8.52,8.55,487893.0,6.4466,6.4617,6.4315,6.4542,487893.0
2018-12-19 11:00:00,8.55,8.56,8.53,8.54,794155.0,6.4542,6.4617,6.4391,6.4466,794155.0
2018-12-19 11:10:00,8.54,8.55,8.51,8.53,494877.0,6.4466,6.4542,6.424,6.4391,494877.0
2018-12-19 11:20:00,8.54,8.55,8.53,8.53,469322.0,6.4466,6.4542,6.4391,6.4391,469322.0
2018-12-19 11:30:00,8.53,8.54,8.52,8.54,416968.0,6.4391,6.4466,6.4315,6.4466,416968.0
2018-12-19 11:40:00,8.54,8.57,8.53,8.57,342343.0,6.4466,6.4693,6.4391,6.4693,342343.0
2018-12-19 11:50:00,8.57,8.58,8.56,8.58,517991.0,6.4693,6.4768,6.4617,6.4768,517991.0
2018-12-19 12:00:00,8.58,8.59,8.57,8.58,598148.0,6.4768,6.4844,6.4693,6.4768,598148.0
2018-12-19 12:10:00,8.57,8.59,8.57,8.59,412127.0,6.4693,6.4844,6.4693,6.4844,412127.0
2018-12-19 12:20:00,8.59,8.62,8.57,8.61,887112.0,6.4844,6.507,6.4693,6.4995,887112.0
2018-12-19 12:30:00,8.6,8.62,8.6,8.62,410629.0,6.4919,6.507,6.4919,6.507,410629.0
2018-12-19 12:40:00,8.62,8.62,8.6,8.62,858682.0,6.507,6.507,6.4919,6.507,858682.0
2018-12-19 12:50:00,8.61,8.63,8.6,8.6,665841.0,6.4995,6.5146,6.4919,6.4919,665841.0
2018-12-19 13:00:00,8.6,8.61,8.58,8.58,509582.0,6.4919,6.4995,6.4768,6.4768,509582.0
2018-12-19 13:10:00,8.59,8.6,8.58,8.6,402079.0,6.4844,6.4919,6.4768,6.4919,402079.0
2018-12-19 13:20:00,8.6,8.61,8.58,8.58,766293.0,6.4919,6.4995,6.4768,6.4768,766293.0
2018-12-19 13:30:00,8.59,8.6,8.58,8.6,436162.0,6.4844,6.4919,6.4768,6.4919,436162.0
2018-12-19 13:40:00,8.6,8.62,8.59,8.62,425828.0,6.4919,6.507,6.4844,6.507,425828.0
2018-12-19 13:50:00,8.62,8.65,8.61,8.65,943084.0,6.507,6.5297,6.4995,6.5297,943084.0
2018-12-19 14:00:00,8.64,8.65,8.45,8.5,2318499.0,6.5221,6.5297,6.3787,6.4164,2318499.0
2018-12-19 14:10:00,8.5,8.53,8.43,8.53,1507920.0,6.4164,6.4391,6.3636,6.4391,1507920.0
2018-12-19 14:20:00,8.52,8.56,8.5,8.55,875607.0,6.4315,6.4617,6.4164,6.4542,875607.0
2018-12-19 14:30:00,8.55,8.59,8.53,8.55,1272702.0,6.4542,6.4844,6.4391,6.4542,1272702.0
2018-12-19 14:40:00,8.55,8.55,8.45,8.46,1515003.0,6.4542,6.4542,6.3787,6.3863,1515003.0
2018-12-19 14:50:00,8.46,8.47,8.38,8.4,2286391.0,6.3863,6.3938,6.3259,6.341,2286391.0
2018-12-19 15:00:00,8.4,8.4,8.3,8.34,3049278.0,6.341,6.341,6.2655,6.2957,3049278.0
2018-12-19 15:10:00,8.34,8.39,8.32,8.34,1958511.0,6.2957,6.3334,6.2806,6.2957,1958511.0
2018-12-19 15:20:00,8.34,8.37,8.3,8.3,1999848.0,6.2957,6.3183,6.2655,6.2655,1999848.0
2018-12-19 15:30:00,8.3,8.33,8.28,8.29,2390333.0,6.2655,6.2881,6.2504,6.2579,2390333.0
2018-12-19 15:40:00,8.29,8.32,8.27,8.32,3011899.0,6.2579,6.2806,6.2428,6.2806,3011899.0
2018-12-19 15:50:00,8.32,8.33,8.3,8.31,4273049.0,6.2806,6.2881,6.2655,6.273,4273049.0
2018-12-20 09:30:00,8.33,8.37,8.3,8.33,1778874.0,6.2881,6.3183,6.2655,6.2881,1778874.0
2018-12-20 09:40:00,8.32,8.33,8.28,8.28,1803514.0,6.2806,6.2881,6.2504,6.2504,1803514.0
2018-12-20 09:50:00,8.28,8.3,8.26,8.28,1519401.0,6.2504,6.2655,6.2353,6.2504,1519401.0
2018-12-20 10:00:00,8.27,8.34,8.27,8.32,1050310.0,6.2428,6.2957,6.2428,6.2806,1050310.0
2018-12-20 10:10:00,8.31,8.35,8.31,8.31,992456.0,6.273,6.3032,6.273,6.273,992456.0
2018-12-20 10:20:00,8.32,8.36,8.31,8.35,1309267.0,6.2806,6.3108,6.273,6.3032,1309267.0
2018-12-20 10:30:00,8.35,8.38,8.34,8.38,1232716.0,6.3032,6.3259,6.2957,6.3259,1232716.0
2018-12-20 10:40:00,8.38,8.42,8.37,8.37,793548.0,6.3259,6.3561,6.3183,6.3183,793548.0
2018-12-20 10:50:00,8.37,8.4,8.36,8.39,917886.0,6.3183,6.341,6.3108,6.3334,917886.0
2018-12-20 11:00:00,8.39,8.4,8.34,8.36,1108431.0,6.3334,6.341,6.2957,6.3108,1108431.0
2018-12-20 11:10:00,8.36,8.38,8.35,8.36,928803.0,6.3108,6.3259,6.3032,6.3108,928803.0
2018-12-20 11:20:00,8.35,8.36,8.32,8.34,1073143.0,6.3032,6.3108,6.2806,6.2957,1073143.0
2018-12-20 11:30:00,8.34,8.36,8.32,8.33,841747.0,6.2957,6.3108,6.2806,6.2881,841747.0
2018-12-20 11:40:00,8.33,8.35,8.32,8.33,786737.0,6.2881,6.3032,6.2806,6.2881,786737.0
2018-12-20 11:50:00,8.33,8.34,8.28,8.29,1795776.0,6.2881,6.2957,6.2504,6.2579,1795776.0
2018-12-20 12:00:00,8.29,8.32,8.29,8.29,865047.0,6.2579,6.2806,6.2579,6.2579,865047.0
2018-12-20 12:10:00,8.29,8.33,8.27,8.32,817762.0,6.2579,6.2881,6.2428,6.2806,817762.0
2018-12-20 12:20:00,8.32,8.33,8.31,8.32,827413.0,6.2806,6.2881,6.273,6.2806,827413.0
2018-12-20 12:30:00,8.32,8.33,8.28,8.28,584610.0,6.2806,6.2881,6.2504,6.2504,584610.0
2018-12-20 12:40:00,8.29,8.31,8.27,8.29,662939.0,6.2579,6.273,6.2428,6.2579,662939.0
2018-12-20 12:50:00,8.29,8.31,8.26,8.29,665989.0,6.2579,6.273,6.2353,6.2579,665989.0
2018-12-20 13:00:00,8.29,8.29,8.24,8.24,1096693.0,6.2579,6.2579,6.2202,6.2202,1096693.0
2018-12-20 13:10:00,8.24,8.3,8.24,8.27,701790.0,6.2202,6.2655,6.2202,6.2428,701790.0
2018-12-20 13:20:00,8.28,8.3,8.26,8.27,798848.0,6.2504,6.2655,6.2353,6.2428,798848.0
2018-12-20 13:30:00,8.27,8.29,8.26,8.27,530629.0,6.2428,6.2579,6.2353,6.2428,530629.0
2018-12-20 13:40:00,8.27,8.29,8.24,8.28,810808.0,6.2428,6.2579,6.2202,6.2504,810808.0
2018-12-20 13:50:00,8.28,8.28,8.25,8.26,482282.0,6.2504,6.2504,6.2277,6.2353,482282.0
2018-12-20 14:00:00,8.26,8.26,8.2,8.22,1451758.0,6.2353,6.2353,6.19,6.2051,1451758.0
2018-12-20 14:10:00,8.21,8.22,8.18,8.19,1222015.0,6.1975,6.2051,6.1749,6.1824,1222015.0
2018-12-20 14:20:00,8.19,8.25,8.19,8.25,955830.0,6.1824,6.2277,6.1824,6.2277,955830.0
2018-12-20 14:30:00,8.25,8.29,8.24,8.26,971438.0,6.2277,6.2579,6.2202,6.2353,971438.0
2018-12-20 14:40:00,8.26,8.33,8.25,8.33,1305530.0,6.2353,6.2881,6.2277,6.2881,1305530.0
2018-12-20 14:50:00,8.32,8.33,8.28,8.3,905500.0,6.2806,6.2881,6.2504,6.2655,905500.0
2018-12-20 15:00:00,8.3,8.31,8.24,8.28,1001834.0,6.2655,6.273,6.2202,6.2504,1001834.0
2018-12-20 15:10:00,8.28,8.31,8.27,8.27,925466.0,6.2504,6.273,6.2428,6.2428,925466.0
2018-12-20 15:20:00,8.27,8.32,8.27,8.28,857984.0,6.2428,6.2806,6.2428,6.2504,857984.0
2018-12-20 15:30:00,8.29,8.31,8.27,8.29,1626965.0,6.2579,6.273,6.2428,6.2579,1626965.0
2018-12-20 15:40:00,8.29,8.3,8.23,8.25,1692601.0,6.2579,6.2655,6.2126,6.2277,1692601.0
2018-12-20 15:50:00,8.25,8.26,8.21,8.26,3256300.0,6.2277,6.2353,6.1975,6.2353,3256300.0
2018-12-21 09:30:00,8.22,8.29,8.19,8.28,6048725.0,6.2051,6.2579,6.1824,6.2504,6048725.0
2018-12-21 09:40:00,8.28,8.3,8.23,8.28,1082050.0,6.2504,6.2655,6.2126,6.2504,1082050.0
2018-12-21 09:50:00,8.28,8.33,8.25,8.3,955398.0,6.2504,6.2881,6.2277,6.2655,955398.0
2018-12-21 10:00:00,8.3,8.33,8.29,8.31,799751.0,6.2655,6.2881,6.2579,6.273,799751.0
2018-12-21 10:10:00,8.31,8.4,8.3,8.38,1946562.0,6.273,6.341,6.2655,6.3259,1946562.0
2018-12-21 10:20:00,8.38,8.39,8.33,8.34,1147950.0,6.3259,6.3334,6.2881,6.2957,1147950.0
2018-12-21 10:30:00,8.33,8.34,8.3,8.31,854856.0,6.2881,6.2957,6.2655,6.273,854856.0
2018-12-21 10:40:00,8.3,8.32,8.28,8.28,786332.0,6.2655,6.2806,6.2504,6.2504,786332.0
2018-12-21 10:50:00,8.28,8.29,8.26,8.28,696648.0,6.2504,6.2579,6.2353,6.2504,696648.0
2018-12-21 11:00:00,8.27,8.29,8.19,8.2,2045154.0,6.2428,6.2579,6.1824,6.19,2045154.0
2018-12-21 11:10:00,8.2,8.25,8.2,8.25,861915.0,6.19,6.2277,6.19,6.2277,861915.0
2018-12-21 11:20:00,8.25,8.25,8.21,8.24,1138231.0,6.2277,6.2277,6.1975,6.2202,1138231.0
2018-12-21 11:30:00,8.25,8.27,8.22,8.25,866709.0,6.2277,6.2428,6.2051,6.2277,866709.0
2018-12-21 11:40:00,8.25,8.25,8.2,8.21,647318.0,6.2277,6.2277,6.19,6.1975,647318.0
2018-12-21 11:50:00,8.21,8.23,8.18,8.18,771354.0,6.1975,6.2126,6.1749,6.1749,771354.0
2018-12-21 12:00:00,8.18,8.2,8.16,8.18,1037964.0,6.1749,6.19,6.1598,6.1749,1037964.0
2018-12-21 12:10:00,8.18,8.19,8.15,8.15,1034939.0,6.1749,6.1824,6.1522,6.1522,1034939.0
2018-12-21 12:20:00,8.15,8.18,8.14,8.16,1012149.0,6.1522,6.1749,6.1447,6.1598,1012149.0
2018-12-21 12:30:00,8.16,8.2,8.13,8.19,1119599.0,6.1598,6.19,6.1371,6.1824,1119599.0
2018-12-21 12:40:00,8.19,8.21,8.17,8.18,615140.0,6.1824,6.1975,6.1673,6.1749,615140.0
2018-12-21 12:50:00,8.19,8.19,8.13,8.14,809020.0,6.1824,6.1824,6.1371,6.1447,809020.0
2018-12-21 13:00:00,8.14,8.17,8.13,8.16,662538.0,6.1447,6.1673,6.1371,6.1598,662538.0
2018-12-21 13:10:00,8.15,8.17,8.13,8.13,648999.0,6.1522,6.1673,6.1371,6.1371,648999.0
2018-12-21 13:20:00,8.13,8.18,8.13,8.16,644289.0,6.1371,6.1749,6.1371,6.1598,644289.0
2018-12-21 13:30:00,8.16,8.19,8.15,8.18,485703.0,6.1598,6.1824,6.1522,6.1749,485703.0
2018-12-21 13:40:00,8.18,8.2,8.16,8.17,638116.0,6.1749,6.19,6.1598,6.1673,638116.0
2018-12-21 13:50:00,8.17,8.18,8.15,8.15,447556.0,6.1673,6.1749,6.1522,6.1522,447556.0
2018-12-21 14:00:00,8.15,8.16,8.13,8.13,622830.0,6.1522,6.1598,6.1371,6.1371,622830.0
2018-12-21 14:10:00,8.13,8.14,8.1,8.13,949666.0,6.1371,6.1447,6.1145,6.1371,949666.0
2018-12-21 14:20:00,8.13,8.15,8.12,8.13,740172.0,6.1371,6.1522,6.1296,6.1371,740172.0
2018-12-21 14:30:00,8.13,8.14,8.12,8.12,423786.0,6.1371,6.1447,6.1296,6.1296,423786.0
2018-12-21 14:40:00,8.13,8.13,8.1,8.11,608510.0,6.1371,6.1371,6.1145,6.122,608510.0
2018-12-21 14:50:00,8.11,8.15,8.11,8.13,1201225.0,6.122,6.1522,6.122,6.1371,1201225.0
2018-12-21 15:00:00,8.13,8.13,8.1,8.12,709981.0,6.1371,6.1371,6.1145,6.1296,709981.0
2018-12-21 15:10:00,8.12,8.12,8.08,8.09,1155272.0,6.1296,6.1296,6.0994,6.1069,1155272.0
2018-12-21 15:20:00,8.09,8.1,8.06,8.07,1343904.0,6.1069,6.1145,6.0843,6.0918,1343904.0
2018-12-21 15:30:00,8.06,8.09,8.04,8.04,1795567.0,6.0843,6.1069,6.0692,6.0692,1795567.0
2018-12-21 15:40:00,8.04,8.09,8.04,8.06,1689838.0,6.0692,6.1069,6.0692,6.0843,1689838.0
2018-12-21 15:50:00,8.07,8.08,8.04,8.05,3187679.0,6.0918,6.0994,6.0692,6.0768,3187679.0
2018-12-24 09:30:00,8.01,8.01,7.75,7.8,4753498.0,6.0466,6.0466,5.8503,5.888,4753498.0
2018-12-24 09:40:00,7.79,7.83,7.74,7.75,2230635.0,5.8805,5.9107,5.8427,5.8503,2230635.0
2018-12-24 09:50:00,7.75,7.78,7.72,7.76,1681476.0,5.8503,5.8729,5.8276,5.8578,1681476.0
2018-12-24 10:00:00,7.76,7.82,7.71,7.71,1530975.0,5.8578,5.9031,5.8201,5.8201,1530975.0
2018-12-24 10:10:00,7.72,7.8,7.71,7.76,1749426.0,5.8276,5.888,5.8201,5.8578,1749426.0
2018-12-24 10:20:00,7.76,7.77,7.73,7.76,1093282.0,5.8578,5.8654,5.8352,5.8578,1093282.0
2018-12-24 10:30:00,7.76,7.79,7.75,7.78,1584874.0,5.8578,5.8805,5.8503,5.8729,1584874.0
2018-12-24 10:40:00,7.79,7.82,7.76,7.78,1837840.0,5.8805,5.9031,5.8578,5.8729,1837840.0
2018-12-24 10:50:00,7.78,7.79,7.74,7.74,1381263.0,5.8729,5.8805,5.8427,5.8427,1381263.0
2018-12-24 11:00:00,7.74,7.79,7.73,7.74,1384305.0,5.8427,5.8805,5.8352,5.8427,1384305.0
2018-12-24 11:10:00,7.75,7.75,7.7,7.73,1434546.0,5.8503,5.8503,5.8125,5.8352,1434546.0
2018-12-24 11:20:00,7.73,7.75,7.72,7.74,1490436.0,5.8352,5.8503,5.8276,5.8427,1490436.0
2018-12-24 11:30:00,7.73,7.77,7.73,7.76,1196406.0,5.8352,5.8654,5.8352,5.8578,1196406.0
2018-12-24 11:40:00,7.75,7.79,7.72,7.72,2110010.0,5.8503,5.8805,5.8276,5.8276,2110010.0
2018-12-24 11:50:00,7.72,7.75,7.71,7.73,1571698.0,5.8276,5.8503,5.8201,5.8352,1571698.0
2018-12-24 12:00:00,7.72,7.76,7.7,7.71,1010276.0,5.8276,5.8578,5.8125,5.8201,1010276.0
2018-12-24 12:10:00,7.7,7.72,7.69,7.7,1242084.0,5.8125,5.8276,5.805,5.8125,1242084.0
2018-12-24 12:20:00,7.7,7.75,7.68,7.72,1109090.0,5.8125,5.8503,5.7974,5.8276,1109090.0
2018-12-24 12:30:00,7.72,7.75,7.68,7.69,1396160.0,5.8276,5.8503,5.7974,5.805,1396160.0
2018-12-24 12:40:00,7.69,7.7,7.65,7.66,1695170.0,5.805,5.8125,5.7748,5.7824,1695170.0
2018-12-24 12:50:00,7.66,7.66,7.61,7.63,2669205.0,5.7824,5.7824,5.7446,5.7597,2669205.0
2018-12-26 09:30:00,7.73,7.75,7.63,7.67,2881434.0,5.8352,5.8503,5.7597,5.7899,2881434.0
2018-12-26 09:40:00,7.67,7.68,7.55,7.58,2008559.0,5.7899,5.7974,5.6993,5.722,2008559.0
2018-12-26 09:50:00,7.58,7.58,7.52,7.53,1429868.0,5.722,5.722,5.6767,5.6842,1429868.0
2018-12-26 10:00:00,7.52,7.53,7.45,7.47,2073272.0,5.6767,5.6842,5.6238,5.6389,2073272.0
2018-12-26 10:10:00,7.47,7.48,7.41,7.45,1380207.0,5.6389,5.6465,5.5936,5.6238,1380207.0
2018-12-26 10:20:00,7.44,7.51,7.42,7.48,1028012.0,5.6163,5.6691,5.6012,5.6465,1028012.0
2018-12-26 10:30:00,7.47,7.51,7.46,7.47,959465.0,5.6389,5.6691,5.6314,5.6389,959465.0
2018-12-26 10:40:00,7.46,7.48,7.45,7.46,922229.0,5.6314,5.6465,5.6238,5.6314,922229.0
2018-12-26 10:50:00,7.46,7.49,7.41,7.42,1261383.0,5.6314,5.654,5.5936,5.6012,1261383.0
2018-12-26 11:00:00,7.42,7.47,7.41,7.47,990434.0,5.6012,5.6389,5.5936,5.6389,990434.0
2018-12-26 11:10:00,7.47,7.49,7.45,7.49,619165.0,5.6389,5.654,5.6238,5.654,619165.0
2018-12-26 11:20:00,7.48,7.52,7.48,7.51,900121.0,5.6465,5.6767,5.6465,5.6691,900121.0
2018-12-26 11:30:00,7.51,7.51,7.47,7.5,1002391.0,5.6691,5.6691,5.6389,5.6616,1002391.0
2018-12-26 11:40:00,7.5,7.54,7.47,7.52,1186438.0,5.6616,5.6918,5.6389,5.6767,1186438.0
2018-12-26 11:50:00,7.52,7.58,7.51,7.57,1140046.0,5.6767,5.722,5.6691,5.7144,1140046.0
2018-12-26 12:00:00,7.57,7.6,7.56,7.59,858919.0,5.7144,5.7371,5.7069,5.7295,858919.0
2018-12-26 12:10:00,7.59,7.64,7.57,7.58,1062924.0,5.7295,5.7673,5.7144,5.722,1062924.0
2018-12-26 12:20:00,7.58,7.61,7.57,7.58,769288.0,5.722,5.7446,5.7144,5.722,769288.0
2018-12-26 12:30:00,7.59,7.62,7.57,7.61,1455680.0,5.7295,5.7522,5.7144,5.7446,1455680.0
2018-12-26 12:40:00,7.61,7.62,7.58,7.6,741879.0,5.7446,5.7522,5.722,5.7371,741879.0
2018-12-26 12:50:00,7.6,7.63,7.59,7.63,622888.0,5.7371,5.7597,5.7295,5.7597,622888.0
2018-12-26 13:00:00,7.63,7.64,7.59,7.6,932590.0,5.7597,5.7673,5.7295,5.7371,932590.0
2018-12-26 13:10:00,7.61,7.62,7.56,7.56,733857.0,5.7446,5.7522,5.7069,5.7069,733857.0
2018-12-26 13:20:00,7.56,7.58,7.55,7.58,730410.0,5.7069,5.722,5.6993,5.722,730410.0
2018-12-26 13:30:00,7.58,7.6,7.57,7.6,393759.0,5.722,5.7371,5.7144,5.7371,393759.0
2018-12-26 13:40:00,7.6,7.63,7.59,7.63,397831.0,5.7371,5.7597,5.7295,5.7597,397831.0
2018-12-26 13:50:00,7.62,7.68,7.62,7.68,812290.0,5.7522,5.7974,5.7522,5.7974,812290.0
2018-12-26 14:00:00,7.68,7.69,7.65,7.66,754426.0,5.7974,5.805,5.7748,5.7824,754426.0
2018-12-26 14:10:00,7.67,7.69,7.64,7.65,905368.0,5.7899,5.805,5.7673,5.7748,905368.0
2018-12-26 14:20:00,7.65,7.65,7.63,7.65,733701.0,5.7748,5.7748,5.7597,5.7748,733701.0
2018-12-26 14:30:00,7.65,7.67,7.64,7.66,520986.0,5.7748,5.7899,5.7673,5.7824,520986.0
2018-12-26 14:40:00,7.66,7.67,7.64,7.65,543147.0,5.7824,5.7899,5.7673,5.7748,543147.0
2018-12-26 14:50:00,7.65,7.67,7.64,7.67,1294308.0,5.7748,5.7899,5.7673,5.7899,1294308.0
2018-12-26 15:00:00,7.67,7.7,7.66,7.7,709004.0,5.7899,5.8125,5.7824,5.8125,709004.0
2018-12-26 15:10:00,7.7,7.72,7.69,7.7,930225.0,5.8125,5.8276,5.805,5.8125,930225.0
2018-12-26 15:20:00,7.7,7.73,7.69,7.73,740341.0,5.8125,5.8352,5.805,5.8352,740341.0
2018-12-26 15:30:00,7.73,7.77,7.72,7.76,1545218.0,5.8352,5.8654,5.8276,5.8578,1545218.0
2018-12-26 15:40:00,7.77,7.83,7.76,7.79,2188186.0,5.8654,5.9107,5.8578,5.8805,2188186.0
2018-12-26 15:50:00,7.79,7.86,7.78,7.85,3223078.0,5.8805,5.9333,5.8729,5.9258,3223078.0
2018-12-27 09:30:00,7.82,7.82,7.71,7.73,2205083.0,5.9031,5.9031,5.8201,5.8352,2205083.0
2018-12-27 09:40:00,7.72,7.73,7.64,7.65,1253741.0,5.8276,5.8352,5.7673,5.7748,1253741.0
2018-12-27 09:50:00,7.65,7.65,7.58,7.62,2460446.0,5.7748,5.7748,5.722,5.7522,2460446.0
2018-12-27 10:00:00,7.62,7.68,7.6,7.63,1390877.0,5.7522,5.7974,5.7371,5.7597,1390877.0
2018-12-27 10:10:00,7.63,7.72,7.61,7.67,1165411.0,5.7597,5.8276,5.7446,5.7899,1165411.0
2018-12-27 10:20:00,7.68,7.71,7.63,7.64,969842.0,5.7974,5.8201,5.7597,5.7673,969842.0
2018-12-27 10:30:00,7.64,7.69,7.61,7.67,1346024.0,5.7673,5.805,5.7446,5.7899,1346024.0
2018-12-27 10:40:00,7.66,7.67,7.62,7.64,957492.0,5.7824,5.7899,5.7522,5.7673,957492.0
2018-12-27 10:50:00,7.65,7.65,7.6,7.61,885393.0,5.7748,5.7748,5.7371,5.7446,885393.0
2018-12-27 11:00:00,7.61,7.62,7.57,7.61,949787.0,5.7446,5.7522,5.7144,5.7446,949787.0
2018-12-27 11:10:00,7.6,7.62,7.58,7.62,881888.0,5.7371,5.7522,5.722,5.7522,881888.0
2018-12-27 11:20:00,7.62,7.63,7.59,7.61,1278592.0,5.7522,5.7597,5.7295,5.7446,1278592.0
2018-12-27 11:30:00,7.61,7.65,7.6,7.64,1047185.0,5.7446,5.7748,5.7371,5.7673,1047185.0
2018-12-27 11:40:00,7.64,7.64,7.6,7.6,1044820.0,5.7673,5.7673,5.7371,5.7371,1044820.0
2018-12-27 11:50:00,7.61,7.65,7.6,7.64,797228.0,5.7446,5.7748,5.7371,5.7673,797228.0
2018-12-27 12:00:00,7.64,7.65,7.6,7.62,632052.0,5.7673,5.7748,5.7371,5.7522,632052.0
2018-12-27 12:10:00,7.62,7.65,7.6,7.65,559196.0,5.7522,5.7748,5.7371,5.7748,559196.0
2018-12-27 12:20:00,7.65,7.65,7.58,7.6,1075714.0,5.7748,5.7748,5.722,5.7371,1075714.0
2018-12-27 12:30:00,7.59,7.61,7.58,7.59,595103.0,5.7295,5.7446,5.722,5.7295,595103.0
2018-12-27 12:40:00,7.59,7.61,7.58,7.6,792828.0,5.7295,5.7446,5.722,5.7371,792828.0
2018-12-27 12:50:00,7.59,7.61,7.57,7.61,814735.0,5.7295,5.7446,5.7144,5.7446,814735.0
2018-12-27 13:00:00,7.6,7.64,7.6,7.62,631438.0,5.7371,5.7673,5.7371,5.7522,631438.0
2018-12-27 13:10:00,7.63,7.63,7.6,7.62,661201.0,5.7597,5.7597,5.7371,5.7522,661201.0
2018-12-27 13:20:00,7.62,7.63,7.61,7.62,650803.0,5.7522,5.7597,5.7446,5.7522,650803.0
2018-12-27 13:30:00,7.61,7.62,7.6,7.61,655102.0,5.7446,5.7522,5.7371,5.7446,655102.0
2018-12-27 13:40:00,7.61,7.62,7.58,7.59,706069.0,5.7446,5.7522,5.722,5.7295,706069.0
2018-12-27 13:50:00,7.58,7.6,7.57,7.59,835170.0,5.722,5.7371,5.7144,5.7295,835170.0
2018-12-27 14:00:00,7.58,7.6,7.57,7.58,963018.0,5.722,5.7371,5.7144,5.722,963018.0
2018-12-27 14:10:00,7.57,7.58,7.53,7.53,1376611.0,5.7144,5.722,5.6842,5.6842,1376611.0
2018-12-27 14:20:00,7.53,7.57,7.53,7.57,827917.0,5.6842,5.7144,5.6842,5.7144,827917.0
2018-12-27 14:30:00,7.57,7.57,7.54,7.56,844747.0,5.7144,5.7144,5.6918,5.7069,844747.0
2018-12-27 14:40:00,7.56,7.62,7.56,7.61,938292.0,5.7069,5.7522,5.7069,5.7446,938292.0
2018-12-27 14:50:00,7.6,7.64,7.6,7.64,1189893.0,5.7371,5.7673,5.7371,5.7673,1189893.0
2018-12-27 15:00:00,7.63,7.64,7.6,7.62,1046396.0,5.7597,5.7673,5.7371,5.7522,1046396.0
2018-12-27 15:10:00,7.62,7.67,7.6,7.65,1114794.0,5.7522,5.7899,5.7371,5.7748,1114794.0
2018-12-27 15:20:00,7.65,7.73,7.64,7.72,1627325.0,5.7748,5.8352,5.7673,5.8276,1627325.0
2018-12-27 15:30:00,7.72,7.76,7.69,7.75,1429569.0,5.8276,5.8578,5.805,5.8503,1429569.0
2018-12-27 15:40:00,7.75,7.81,7.75,7.8,2171793.0,5.8503,5.8956,5.8503,5.888,2171793.0
2018-12-27 15:50:00,7.8,7.85,7.75,7.85,3726104.0,5.888,5.9258,5.8503,5.9258,3726104.0
2018-12-28 09:30:00,7.83,7.88,7.78,7.88,2270668.0,5.9107,5.9484,5.8729,5.9484,2270668.0
2018-12-28 09:40:00,7.88,8.04,7.87,7.97,3116788.0,5.9484,6.0692,5.9409,6.0164,3116788.0
2018-12-28 09:50:00,7.96,8.0,7.94,7.97,1482574.0,6.0088,6.039,5.9937,6.0164,1482574.0
2018-12-28 10:00:00,7.96,7.97,7.92,7.94,941789.0,6.0088,6.0164,5.9786,5.9937,941789.0
2018-12-28 10:10:00,7.93,7.95,7.89,7.9,1724228.0,5.9862,6.0013,5.956,5.9635,1724228.0
2018-12-28 10:20:00,7.9,7.93,7.84,7.87,1169710.0,5.9635,5.9862,5.9182,5.9409,1169710.0
2018-12-28 10:30:00,7.87,7.88,7.82,7.86,912169.0,5.9409,5.9484,5.9031,5.9333,912169.0
2018-12-28 10:40:00,7.85,7.86,7.82,7.86,810911.0,5.9258,5.9333,5.9031,5.9333,810911.0
2018-12-28 10:50:00,7.85,7.89,7.84,7.84,791885.0,5.9258,5.956,5.9182,5.9182,791885.0
2018-12-28 11:00:00,7.84,7.85,7.81,7.84,914930.0,5.9182,5.9258,5.8956,5.9182,914930.0
2018-12-28 11:10:00,7.85,7.88,7.83,7.86,947712.0,5.9258,5.9484,5.9107,5.9333,947712.0
2018-12-28 11:20:00,7.86,7.87,7.82,7.84,928658.0,5.9333,5.9409,5.9031,5.9182,928658.0
2018-12-28 11:30:00,7.85,7.88,7.84,7.87,683161.0,5.9258,5.9484,5.9182,5.9409,683161.0
2018-12-28 11:40:00,7.88,7.88,7.82,7.83,744217.0,5.9484,5.9484,5.9031,5.9107,744217.0
2018-12-28 11:50:00,7.83,7.85,7.82,7.83,736987.0,5.9107,5.9258,5.9031,5.9107,736987.0
2018-12-28 12:00:00,7.83,7.86,7.83,7.86,512852.0,5.9107,5.9333,5.9107,5.9333,512852.0
2018-12-28 12:10:00,7.86,7.86,7.83,7.83,615123.0,5.9333,5.9333,5.9107,5.9107,615123.0
2018-12-28 12:20:00,7.83,7.87,7.83,7.84,1065517.0,5.9107,5.9409,5.9107,5.9182,1065517.0
2018-12-28 12:30:00,7.85,7.86,7.82,7.85,1021408.0,5.9258,5.9333,5.9031,5.9258,1021408.0
2018-12-28 12:40:00,7.85,7.85,7.83,7.83,754109.0,5.9258,5.9258,5.9107,5.9107,754109.0
2018-12-28 12:50:00,7.83,7.85,7.81,7.81,921033.0,5.9107,5.9258,5.8956,5.8956,921033.0
2018-12-28 13:00:00,7.81,7.83,7.81,7.82,623102.0,5.8956,5.9107,5.8956,5.9031,623102.0
2018-12-28 13:10:00,7.82,7.83,7.81,7.82,531080.0,5.9031,5.9107,5.8956,5.9031,531080.0
2018-12-28 13:20:00,7.82,7.82,7.8,7.81,744804.0,5.9031,5.9031,5.888,5.8956,744804.0
2018-12-28 13:30:00,7.81,7.81,7.78,7.78,801741.0,5.8956,5.8956,5.8729,5.8729,801741.0
2018-12-28 13:40:00,7.79,7.81,7.78,7.81,727193.0,5.8805,5.8956,5.8729,5.8956,727193.0
2018-12-28 13:50:00,7.8,7.82,7.8,7.82,668985.0,5.888,5.9031,5.888,5.9031,668985.0
2018-12-28 14:00:00,7.81,7.85,7.81,7.84,878402.0,5.8956,5.9258,5.8956,5.9182,878402.0
2018-12-28 14:10:00,7.83,7.87,7.83,7.85,1324283.0,5.9107,5.9409,5.9107,5.9258,1324283.0
2018-12-28 14:20:00,7.85,7.86,7.82,7.82,1188616.0,5.9258,5.9333,5.9031,5.9031,1188616.0
2018-12-28 14:30:00,7.82,7.87,7.81,7.86,904198.0,5.9031,5.9409,5.8956,5.9333,904198.0
2018-12-28 14:40:00,7.87,7.88,7.85,7.88,1114418.0,5.9409,5.9484,5.9258,5.9484,1114418.0
2018-12-28 14:50:00,7.88,7.89,7.86,7.87,1330103.0,5.9484,5.956,5.9333,5.9409,1330103.0
2018-12-28 15:00:00,7.88,7.88,7.81,7.83,1194481.0,5.9484,5.9484,5.8956,5.9107,1194481.0
2018-12-28 15:10:00,7.83,7.84,7.8,7.8,1100358.0,5.9107,5.9182,5.888,5.888,1100358.0
2018-12-28 15:20:00,7.81,7.81,7.76,7.77,1191772.0,5.8956,5.8956,5.8578,5.8654,1191772.0
2018-12-28 15:30:00,7.78,7.79,7.76,7.77,1351562.0,5.8729,5.8805,5.8578,5.8654,1351562.0
2018-12-28 15:40:00,7.77,7.8,7.76,7.8,1269649.0,5.8654,5.888,5.8578,5.888,1269649.0
2018-12-28 15:50:00,7.8,7.81,7.79,7.81,2413460.0,5.888,5.8956,5.8805,5.8956,2413460.0
2018-12-31 09:30:00,7.85,7.86,7.73,7.74,2933351.0,5.9258,5.9333,5.8352,5.8427,2933351.0
2018-12-31 09:40:00,7.73,7.74,7.68,7.7,1905433.0,5.8352,5.8427,5.7974,5.8125,1905433.0
2018-12-31 09:50:00,7.7,7.71,7.66,7.67,1768101.0,5.8125,5.8201,5.7824,5.7899,1768101.0
2018-12-31 10:00:00,7.66,7.69,7.62,7.62,2009262.0,5.7824,5.805,5.7522,5.7522,2009262.0
2018-12-31 10:10:00,7.62,7.64,7.61,7.62,1637063.0,5.7522,5.7673,5.7446,5.7522,1637063.0
2018-12-31 10:20:00,7.63,7.64,7.61,7.63,1464416.0,5.7597,5.7673,5.7446,5.7597,1464416.0
2018-12-31 10:30:00,7.63,7.63,7.59,7.59,2046671.0,5.7597,5.7597,5.7295,5.7295,2046671.0
2018-12-31 10:40:00,7.6,7.6,7.55,7.57,1642150.0,5.7371,5.7371,5.6993,5.7144,1642150.0
2018-12-31 10:50:00,7.57,7.59,7.55,7.57,1964964.0,5.7144,5.7295,5.6993,5.7144,1964964.0
2018-12-31 11:00:00,7.57,7.57,7.54,7.54,1671830.0,5.7144,5.7144,5.6918,5.6918,1671830.0
2018-12-31 11:10:00,7.54,7.55,7.52,7.55,1694419.0,5.6918,5.6993,5.6767,5.6993,1694419.0
2018-12-31 11:20:00,7.54,7.56,7.53,7.55,1597433.0,5.6918,5.7069,5.6842,5.6993,1597433.0
2018-12-31 11:30:00,7.55,7.56,7.52,7.53,1627768.0,5.6993,5.7069,5.6767,5.6842,1627768.0
2018-12-31 11:40:00,7.54,7.55,7.5,7.54,1880606.0,5.6918,5.6993,5.6616,5.6918,1880606.0
2018-12-31 11:50:00,7.54,7.59,7.54,7.58,1261728.0,5.6918,5.7295,5.6918,5.722,1261728.0
2018-12-31 12:00:00,7.58,7.58,7.57,7.58,695491.0,5.722,5.722,5.7144,5.722,695491.0
2018-12-31 12:10:00,7.57,7.59,7.56,7.57,877889.0,5.7144,5.7295,5.7069,5.7144,877889.0
2018-12-31 12:20:00,7.58,7.6,7.57,7.6,1066289.0,5.722,5.7371,5.7144,5.7371,1066289.0
2018-12-31 12:30:00,7.6,7.61,7.59,7.6,569457.0,5.7371,5.7446,5.7295,5.7371,569457.0
2018-12-31 12:40:00,7.61,7.62,7.59,7.61,933956.0,5.7446,5.7522,5.7295,5.7446,933956.0
2018-12-31 12:50:00,7.62,7.64,7.6,7.63,995042.0,5.7522,5.7673,5.7371,5.7597,995042.0
2018-12-31 13:00:00,7.63,7.65,7.62,7.65,922491.0,5.7597,5.7748,5.7522,5.7748,922491.0
2018-12-31 13:10:00,7.65,7.67,7.64,7.67,863329.0,5.7748,5.7899,5.7673,5.7899,863329.0
2018-12-31 13:20:00,7.67,7.68,7.66,7.68,892026.0,5.7899,5.7974,5.7824,5.7974,892026.0
2018-12-31 13:30:00,7.68,7.69,7.67,7.69,819496.0,5.7974,5.805,5.7899,5.805,819496.0
2018-12-31 13:40:00,7.69,7.69,7.64,7.66,1251386.0,5.805,5.805,5.7673,5.7824,1251386.0
2018-12-31 13:50:00,7.66,7.66,7.62,7.62,1099937.0,5.7824,5.7824,5.7522,5.7522,1099937.0
2018-12-31 14:00:00,7.62,7.63,7.6,7.62,1358494.0,5.7522,5.7597,5.7371,5.7522,1358494.0
2018-12-31 14:10:00,7.62,7.62,7.6,7.62,848800.0,5.7522,5.7522,5.7371,5.7522,848800.0
2018-12-31 14:20:00,7.61,7.62,7.57,7.57,863189.0,5.7446,5.7522,5.7144,5.7144,863189.0
2018-12-31 14:30:00,7.57,7.58,7.56,7.57,818621.0,5.7144,5.722,5.7069,5.7144,818621.0
2018-12-31 14:40:00,7.57,7.59,7.56,7.59,823100.0,5.7144,5.7295,5.7069,5.7295,823100.0
2018-12-31 14:50:00,7.58,7.62,7.58,7.58,870731.0,5.722,5.7522,5.722,5.722,870731.0
2018-12-31 15:00:00,7.58,7.61,7.58,7.6,764437.0,5.722,5.7446,5.722,5.7371,764437.0
2018-12-31 15:10:00,7.59,7.61,7.59,7.61,756951.0,5.7295,5.7446,5.7295,5.7446,756951.0
2018-12-31 15:20:00,7.61,7.63,7.6,7.63,1080642.0,5.7446,5.7597,5.7371,5.7597,1080642.0
2018-12-31 15:30:00,7.63,7.65,7.62,7.64,1586666.0,5.7597,5.7748,5.7522,5.7673,1586666.0
2018-12-31 15:40:00,7.64,7.67,7.61,7.63,2301214.0,5.7673,5.7899,5.7446,5.7597,2301214.0
2018-12-31 15:50:00,7.62,7.65,7.6,7.65,3226132.0,5.7522,5.7748,5.7371,5.7748,3226132.0
2019-01-02 09:30:00,7.53,7.67,7.48,7.62,3074424.0,5.6842,5.7899,5.6465,5.7522,3074424.0
2019-01-02 09:40:00,7.62,7.73,7.6,7.68,2082113.0,5.7522,5.8352,5.7371,5.7974,2082113.0
2019-01-02 09:50:00,7.68,7.73,7.64,7.72,1079329.0,5.7974,5.8352,5.7673,5.8276,1079329.0
2019-01-02 10:00:00,7.72,7.79,7.7,7.78,1491808.0,5.8276,5.8805,5.8125,5.8729,1491808.0
2019-01-02 10:10:00,7.78,7.81,7.75,7.8,1242089.0,5.8729,5.8956,5.8503,5.888,1242089.0
2019-01-02 10:20:00,7.8,7.85,7.78,7.8,1435903.0,5.888,5.9258,5.8729,5.888,1435903.0
2019-01-02 10:30:00,7.79,7.81,7.78,7.81,827390.0,5.8805,5.8956,5.8729,5.8956,827390.0
2019-01-02 10:40:00,7.81,7.88,7.8,7.86,1859505.0,5.8956,5.9484,5.888,5.9333,1859505.0
2019-01-02 10:50:00,7.86,7.93,7.85,7.9,1375317.0,5.9333,5.9862,5.9258,5.9635,1375317.0
2019-01-02 11:00:00,7.9,7.97,7.89,7.96,1347003.0,5.9635,6.0164,5.956,6.0088,1347003.0
2019-01-02 11:10:00,7.96,8.02,7.95,8.02,1484986.0,6.0088,6.0541,6.0013,6.0541,1484986.0
2019-01-02 11:20:00,8.02,8.02,7.92,7.94,1786181.0,6.0541,6.0541,5.9786,5.9937,1786181.0
2019-01-02 11:30:00,7.94,7.96,7.92,7.93,931371.0,5.9937,6.0088,5.9786,5.9862,931371.0
2019-01-02 11:40:00,7.93,7.98,7.93,7.98,743505.0,5.9862,6.0239,5.9862,6.0239,743505.0
2019-01-02 11:50:00,7.98,7.98,7.94,7.95,723010.0,6.0239,6.0239,5.9937,6.0013,723010.0
2019-01-02 12:00:00,7.95,7.95,7.9,7.91,668821.0,6.0013,6.0013,5.9635,5.9711,668821.0
2019-01-02 12:10:00,7.92,7.93,7.9,7.91,707345.0,5.9786,5.9862,5.9635,5.9711,707345.0
2019-01-02 12:20:00,7.91,7.92,7.88,7.9,423701.0,5.9711,5.9786,5.9484,5.9635,423701.0
2019-01-02 12:30:00,7.9,7.95,7.89,7.94,656106.0,5.9635,6.0013,5.956,5.9937,656106.0
2019-01-02 12:40:00,7.95,7.96,7.94,7.94,468196.0,6.0013,6.0088,5.9937,5.9937,468196.0
2019-01-02 12:50:00,7.95,7.96,7.93,7.95,376096.0,6.0013,6.0088,5.9862,6.0013,376096.0
2019-01-02 13:00:00,7.96,8.0,7.95,8.0,695417.0,6.0088,6.039,6.0013,6.039,695417.0
2019-01-02 13:10:00,8.0,8.0,7.96,7.97,553434.0,6.039,6.039,6.0088,6.0164,553434.0
2019-01-02 13:20:00,7.98,7.99,7.96,7.98,513019.0,6.0239,6.0315,6.0088,6.0239,513019.0
2019-01-02 13:30:00,7.98,7.99,7.96,7.96,416434.0,6.0239,6.0315,6.0088,6.0088,416434.0
2019-01-02 13:40:00,7.97,7.99,7.96,7.99,386294.0,6.0164,6.0315,6.0088,6.0315,386294.0
2019-01-02 13:50:00,7.99,8.01,7.98,8.01,580340.0,6.0315,6.0466,6.0239,6.0466,580340.0
2019-01-02 14:00:00,8.01,8.01,7.95,7.96,643348.0,6.0466,6.0466,6.0013,6.0088,643348.0
2019-01-02 14:10:00,7.96,7.96,7.93,7.95,541705.0,6.0088,6.0088,5.9862,6.0013,541705.0
2019-01-02 14:20:00,7.95,7.97,7.94,7.97,681416.0,6.0013,6.0164,5.9937,6.0164,681416.0
2019-01-02 14:30:00,7.97,7.98,7.96,7.96,628167.0,6.0164,6.0239,6.0088,6.0088,628167.0
2019-01-02 14:40:00,7.97,7.97,7.94,7.95,608106.0,6.0164,6.0164,5.9937,6.0013,608106.0
2019-01-02 14:50:00,7.95,7.95,7.92,7.93,820718.0,6.0013,6.0013,5.9786,5.9862,820718.0
2019-01-02 15:00:00,7.93,7.94,7.9,7.9,719829.0,5.9862,5.9937,5.9635,5.9635,719829.0
2019-01-02 15:10:00,7.9,7.92,7.88,7.89,954325.0,5.9635,5.9786,5.9484,5.956,954325.0
2019-01-02 15:20:00,7.89,7.92,7.88,7.91,1050885.0,5.956,5.9786,5.9484,5.9711,1050885.0
2019-01-02 15:30:00,7.91,7.91,7.87,7.88,1006508.0,5.9711,5.9711,5.9409,5.9484,1006508.0
2019-01-02 15:40:00,7.88,7.9,7.86,7.9,1905176.0,5.9484,5.9635,5.9333,5.9635,1905176.0
2019-01-02 15:50:00,7.9,7.91,7.87,7.9,3241377.0,5.9635,5.9711,5.9409,5.9635,3241377.0
2019-01-03 09:30:00,7.97,7.98,7.79,7.8,1849627.0,6.0164,6.0239,5.8805,5.888,1849627.0
2019-01-03 09:40:00,7.8,7.9,7.78,7.89,2154180.0,5.888,5.9635,5.8729,5.956,2154180.0
2019-01-03 09:50:00,7.89,7.96,7.89,7.96,1400557.0,5.956,6.0088,5.956,6.0088,1400557.0
2019-01-03 10:00:00,7.95,7.96,7.86,7.89,1080060.0,6.0013,6.0088,5.9333,5.956,1080060.0
2019-01-03 10:10:00,7.9,7.91,7.85,7.91,915170.0,5.9635,5.9711,5.9258,5.9711,915170.0
2019-01-03 10:20:00,7.91,7.92,7.88,7.88,916693.0,5.9711,5.9786,5.9484,5.9484,916693.0
2019-01-03 10:30:00,7.88,7.88,7.79,7.82,1245229.0,5.9484,5.9484,5.8805,5.9031,1245229.0
2019-01-03 10:40:00,7.82,7.85,7.81,7.82,1189460.0,5.9031,5.9258,5.8956,5.9031,1189460.0
2019-01-03 10:50:00,7.83,7.89,7.82,7.89,1154012.0,5.9107,5.956,5.9031,5.956,1154012.0
2019-01-03 11:00:00,7.89,7.91,7.86,7.87,1016414.0,5.956,5.9711,5.9333,5.9409,1016414.0
2019-01-03 11:10:00,7.87,7.92,7.86,7.89,565626.0,5.9409,5.9786,5.9333,5.956,565626.0
2019-01-03 11:20:00,7.9,7.91,7.86,7.88,627992.0,5.9635,5.9711,5.9333,5.9484,627992.0
2019-01-03 11:30:00,7.88,7.94,7.87,7.93,1048018.0,5.9484,5.9937,5.9409,5.9862,1048018.0
2019-01-03 11:40:00,7.94,7.98,7.93,7.97,1218803.0,5.9937,6.0239,5.9862,6.0164,1218803.0
2019-01-03 11:50:00,7.97,7.99,7.95,7.96,942462.0,6.0164,6.0315,6.0013,6.0088,942462.0
2019-01-03 12:00:00,7.96,7.96,7.9,7.91,544168.0,6.0088,6.0088,5.9635,5.9711,544168.0
2019-01-03 12:10:00,7.91,7.95,7.91,7.93,642689.0,5.9711,6.0013,5.9711,5.9862,642689.0
2019-01-03 12:20:00,7.93,7.94,7.91,7.92,610576.0,5.9862,5.9937,5.9711,5.9786,610576.0
2019-01-03 12:30:00,7.93,7.95,7.91,7.93,505184.0,5.9862,6.0013,5.9711,5.9862,505184.0
2019-01-03 12:40:00,7.93,7.96,7.92,7.94,309827.0,5.9862,6.0088,5.9786,5.9937,309827.0
2019-01-03 12:50:00,7.94,7.96,7.93,7.95,418262.0,5.9937,6.0088,5.9862,6.0013,418262.0
2019-01-03 13:00:00,7.95,7.95,7.89,7.91,540842.0,6.0013,6.0013,5.956,5.9711,540842.0
2019-01-03 13:10:00,7.91,7.93,7.86,7.87,693901.0,5.9711,5.9862,5.9333,5.9409,693901.0
2019-01-03 13:20:00,7.87,7.9,7.86,7.9,308132.0,5.9409,5.9635,5.9333,5.9635,308132.0
2019-01-03 13:30:00,7.89,7.9,7.87,7.9,367496.0,5.956,5.9635,5.9409,5.9635,367496.0
2019-01-03 13:40:00,7.9,7.91,7.88,7.89,275156.0,5.9635,5.9711,5.9484,5.956,275156.0
2019-01-03 13:50:00,7.89,7.89,7.86,7.88,501330.0,5.956,5.956,5.9333,5.9484,501330.0
2019-01-03 14:00:00,7.88,7.89,7.85,7.87,479246.0,5.9484,5.956,5.9258,5.9409,479246.0
2019-01-03 14:10:00,7.88,7.89,7.86,7.88,642565.0,5.9484,5.956,5.9333,5.9484,642565.0
2019-01-03 14:20:00,7.88,7.9,7.86,7.9,293432.0,5.9484,5.9635,5.9333,5.9635,293432.0
2019-01-03 14:30:00,7.9,7.92,7.88,7.89,447493.0,5.9635,5.9786,5.9484,5.956,447493.0
2019-01-03 14:40:00,7.89,7.9,7.85,7.85,411516.0,5.956,5.9635,5.9258,5.9258,411516.0
2019-01-03 14:50:00,7.86,7.86,7.82,7.83,644633.0,5.9333,5.9333,5.9031,5.9107,644633.0
2019-01-03 15:00:00,7.84,7.85,7.82,7.82,559130.0,5.9182,5.9258,5.9031,5.9031,559130.0
2019-01-03 15:10:00,7.82,7.84,7.8,7.83,1182541.0,5.9031,5.9182,5.888,5.9107,1182541.0
2019-01-03 15:20:00,7.83,7.83,7.8,7.82,865203.0,5.9107,5.9107,5.888,5.9031,865203.0
2019-01-03 15:30:00,7.82,7.84,7.79,7.8,1081034.0,5.9031,5.9182,5.8805,5.888,1081034.0
2019-01-03 15:40:00,7.79,7.82,7.78,7.8,1549209.0,5.8805,5.9031,5.8729,5.888,1549209.0
2019-01-03 15:50:00,7.8,7.81,7.78,7.79,3237219.0,5.888,5.8956,5.8729,5.8805,3237219.0
2019-01-04 09:30:00,7.91,8.04,7.85,7.92,2874990.0,5.9711,6.0692,5.9258,5.9786,2874990.0
2019-01-04 09:40:00,7.92,8.01,7.89,7.95,1488343.0,5.9786,6.0466,5.956,6.0013,1488343.0
2019-01-04 09:50:00,7.94,7.95,7.9,7.93,960606.0,5.9937,6.0013,5.9635,5.9862,960606.0
2019-01-04 10:00:00,7.94,7.95,7.9,7.92,835851.0,5.9937,6.0013,5.9635,5.9786,835851.0
2019-01-04 10:10:00,7.92,7.93,7.87,7.89,978850.0,5.9786,5.9862,5.9409,5.956,978850.0
2019-01-04 10:20:00,7.89,7.97,7.86,7.96,1143555.0,5.956,6.0164,5.9333,6.0088,1143555.0
2019-01-04 10:30:00,7.96,7.98,7.93,7.94,908213.0,6.0088,6.0239,5.9862,5.9937,908213.0
2019-01-04 10:40:00,7.94,7.95,7.92,7.94,718487.0,5.9937,6.0013,5.9786,5.9937,718487.0
2019-01-04 10:50:00,7.94,7.99,7.93,7.99,627703.0,5.9937,6.0315,5.9862,6.0315,627703.0
2019-01-04 11:00:00,7.98,8.02,7.98,8.0,1041627.0,6.0239,6.0541,6.0239,6.039,1041627.0
2019-01-04 11:10:00,8.0,8.02,7.96,7.99,716348.0,6.039,6.0541,6.0088,6.0315,716348.0
2019-01-04 11:20:00,7.98,8.0,7.94,7.96,924198.0,6.0239,6.039,5.9937,6.0088,924198.0
2019-01-04 11:30:00,7.95,7.97,7.93,7.96,668963.0,6.0013,6.0164,5.9862,6.0088,668963.0
2019-01-04 11:40:00,7.96,7.99,7.95,7.98,444216.0,6.0088,6.0315,6.0013,6.0239,444216.0
2019-01-04 11:50:00,7.99,8.0,7.98,7.99,594207.0,6.0315,6.039,6.0239,6.0315,594207.0
2019-01-04 12:00:00,7.99,8.01,7.98,8.0,693331.0,6.0315,6.0466,6.0239,6.039,693331.0
2019-01-04 12:10:00,8.0,8.03,7.99,8.03,798010.0,6.039,6.0617,6.0315,6.0617,798010.0
2019-01-04 12:20:00,8.03,8.04,8.01,8.03,931549.0,6.0617,6.0692,6.0466,6.0617,931549.0
2019-01-04 12:30:00,8.03,8.05,8.02,8.04,628303.0,6.0617,6.0768,6.0541,6.0692,628303.0
2019-01-04 12:40:00,8.04,8.07,8.03,8.06,740621.0,6.0692,6.0918,6.0617,6.0843,740621.0
2019-01-04 12:50:00,8.07,8.08,8.05,8.07,655411.0,6.0918,6.0994,6.0768,6.0918,655411.0
2019-01-04 13:00:00,8.08,8.12,8.07,8.11,881507.0,6.0994,6.1296,6.0918,6.122,881507.0
2019-01-04 13:10:00,8.11,8.11,8.07,8.08,866520.0,6.122,6.122,6.0918,6.0994,866520.0
2019-01-04 13:20:00,8.08,8.08,8.05,8.05,683489.0,6.0994,6.0994,6.0768,6.0768,683489.0
2019-01-04 13:30:00,8.06,8.07,8.03,8.03,667066.0,6.0843,6.0918,6.0617,6.0617,667066.0
2019-01-04 13:40:00,8.04,8.05,8.03,8.05,764477.0,6.0692,6.0768,6.0617,6.0768,764477.0
2019-01-04 13:50:00,8.04,8.05,8.02,8.04,535059.0,6.0692,6.0768,6.0541,6.0692,535059.0
2019-01-04 14:00:00,8.04,8.05,8.02,8.04,619909.0,6.0692,6.0768,6.0541,6.0692,619909.0
2019-01-04 14:10:00,8.04,8.07,8.03,8.06,476038.0,6.0692,6.0918,6.0617,6.0843,476038.0
2019-01-04 14:20:00,8.06,8.08,8.06,8.08,319325.0,6.0843,6.0994,6.0843,6.0994,319325.0
2019-01-04 14:30:00,8.08,8.09,8.07,8.08,801021.0,6.0994,6.1069,6.0918,6.0994,801021.0
2019-01-04 14:40:00,8.09,8.09,8.06,8.07,512475.0,6.1069,6.1069,6.0843,6.0918,512475.0
2019-01-04 14:50:00,8.07,8.07,8.04,8.04,622396.0,6.0918,6.0918,6.0692,6.0692,622396.0
2019-01-04 15:00:00,8.04,8.06,8.04,8.05,629349.0,6.0692,6.0843,6.0692,6.0768,629349.0
2019-01-04 15:10:00,8.05,8.07,8.04,8.04,858880.0,6.0768,6.0918,6.0692,6.0692,858880.0
2019-01-04 15:20:00,8.04,8.05,8.0,8.01,1251295.0,6.0692,6.0768,6.039,6.0466,1251295.0
2019-01-04 15:30:00,8.02,8.07,8.01,8.04,1541118.0,6.0541,6.0918,6.0466,6.0692,1541118.0
2019-01-04 15:40:00,8.04,8.08,8.03,8.07,1450083.0,6.0692,6.0994,6.0617,6.0918,1450083.0
2019-01-04 15:50:00,8.07,8.08,8.05,8.08,3218839.0,6.0918,6.0994,6.0768,6.0994,3218839.0
2019-01-07 09:30:00,8.11,8.16,8.02,8.05,1971590.0,6.122,6.1598,6.0541,6.0768,1971590.0
2019-01-07 09:40:00,8.05,8.15,8.05,8.11,905484.0,6.0768,6.1522,6.0768,6.122,905484.0
2019-01-07 09:50:00,8.11,8.16,8.1,8.16,1149871.0,6.122,6.1598,6.1145,6.1598,1149871.0
2019-01-07 10:00:00,8.16,8.17,8.12,8.17,848999.0,6.1598,6.1673,6.1296,6.1673,848999.0
2019-01-07 10:10:00,8.17,8.18,8.14,8.17,755173.0,6.1673,6.1749,6.1447,6.1673,755173.0
2019-01-07 10:20:00,8.17,8.21,8.16,8.2,898632.0,6.1673,6.1975,6.1598,6.19,898632.0
2019-01-07 10:30:00,8.2,8.24,8.19,8.19,1328928.0,6.19,6.2202,6.1824,6.1824,1328928.0
2019-01-07 10:40:00,8.19,8.21,8.18,8.2,797241.0,6.1824,6.1975,6.1749,6.19,797241.0
2019-01-07 10:50:00,8.2,8.22,8.18,8.21,790310.0,6.19,6.2051,6.1749,6.1975,790310.0
2019-01-07 11:00:00,8.21,8.23,8.2,8.21,692236.0,6.1975,6.2126,6.19,6.1975,692236.0
2019-01-07 11:10:00,8.21,8.23,8.2,8.22,760091.0,6.1975,6.2126,6.19,6.2051,760091.0
2019-01-07 11:20:00,8.22,8.23,8.2,8.22,707748.0,6.2051,6.2126,6.19,6.2051,707748.0
2019-01-07 11:30:00,8.21,8.23,8.2,8.21,775296.0,6.1975,6.2126,6.19,6.1975,775296.0
2019-01-07 11:40:00,8.21,8.23,8.2,8.23,788840.0,6.1975,6.2126,6.19,6.2126,788840.0
2019-01-07 11:50:00,8.22,8.29,8.22,8.29,889461.0,6.2051,6.2579,6.2051,6.2579,889461.0
2019-01-07 12:00:00,8.29,8.29,8.25,8.25,1096005.0,6.2579,6.2579,6.2277,6.2277,1096005.0
2019-01-07 12:10:00,8.25,8.29,8.25,8.29,509654.0,6.2277,6.2579,6.2277,6.2579,509654.0
2019-01-07 12:20:00,8.28,8.32,8.28,8.3,970052.0,6.2504,6.2806,6.2504,6.2655,970052.0
2019-01-07 12:30:00,8.31,8.37,8.3,8.36,858184.0,6.273,6.3183,6.2655,6.3108,858184.0
2019-01-07 12:40:00,8.36,8.36,8.33,8.34,802742.0,6.3108,6.3108,6.2881,6.2957,802742.0
2019-01-07 12:50:00,8.35,8.35,8.31,8.32,691286.0,6.3032,6.3032,6.273,6.2806,691286.0
2019-01-07 13:00:00,8.32,8.33,8.31,8.31,427753.0,6.2806,6.2881,6.273,6.273,427753.0
2019-01-07 13:10:00,8.32,8.34,8.31,8.33,414236.0,6.2806,6.2957,6.273,6.2881,414236.0
2019-01-07 13:20:00,8.33,8.33,8.31,8.32,535117.0,6.2881,6.2881,6.273,6.2806,535117.0
2019-01-07 13:30:00,8.32,8.35,8.3,8.34,758407.0,6.2806,6.3032,6.2655,6.2957,758407.0
2019-01-07 13:40:00,8.33,8.34,8.3,8.31,521541.0,6.2881,6.2957,6.2655,6.273,521541.0
2019-01-07 13:50:00,8.31,8.31,8.29,8.29,554200.0,6.273,6.273,6.2579,6.2579,554200.0
2019-01-07 14:00:00,8.29,8.31,8.28,8.29,715476.0,6.2579,6.273,6.2504,6.2579,715476.0
2019-01-07 14:10:00,8.28,8.3,8.27,8.3,615422.0,6.2504,6.2655,6.2428,6.2655,615422.0
2019-01-07 14:20:00,8.3,8.31,8.29,8.3,746041.0,6.2655,6.273,6.2579,6.2655,746041.0
2019-01-07 14:30:00,8.29,8.3,8.29,8.3,296403.0,6.2579,6.2655,6.2579,6.2655,296403.0
2019-01-07 14:40:00,8.29,8.31,8.29,8.29,395879.0,6.2579,6.273,6.2579,6.2579,395879.0
2019-01-07 14:50:00,8.29,8.3,8.26,8.26,381026.0,6.2579,6.2655,6.2353,6.2353,381026.0
2019-01-07 15:00:00,8.26,8.31,8.26,8.3,700349.0,6.2353,6.273,6.2353,6.2655,700349.0
2019-01-07 15:10:00,8.3,8.37,8.3,8.35,1250597.0,6.2655,6.3183,6.2655,6.3032,1250597.0
2019-01-07 15:20:00,8.34,8.35,8.31,8.31,653349.0,6.2957,6.3032,6.273,6.273,653349.0
2019-01-07 15:30:00,8.31,8.32,8.28,8.29,1017871.0,6.273,6.2806,6.2504,6.2579,1017871.0
2019-01-07 15:40:00,8.29,8.31,8.28,8.29,1535494.0,6.2579,6.273,6.2504,6.2579,1535494.0
2019-01-07 15:50:00,8.29,8.31,8.28,8.29,2846370.0,6.2579,6.273,6.2504,6.2579,2846370.0
2019-01-08 09:30:00,8.42,8.51,8.37,8.38,3781588.0,6.3561,6.424,6.3183,6.3259,3781588.0
2019-01-08 09:40:00,8.38,8.54,8.36,8.5,2242766.0,6.3259,6.4466,6.3108,6.4164,2242766.0
2019-01-08 09:50:00,8.5,8.52,8.44,8.47,1433674.0,6.4164,6.4315,6.3712,6.3938,1433674.0
2019-01-08 10:00:00,8.47,8.51,8.47,8.5,1030875.0,6.3938,6.424,6.3938,6.4164,1030875.0
2019-01-08 10:10:00,8.5,8.5,8.43,8.43,1060323.0,6.4164,6.4164,6.3636,6.3636,1060323.0
2019-01-08 10:20:00,8.43,8.44,8.39,8.42,1317182.0,6.3636,6.3712,6.3334,6.3561,1317182.0
2019-01-08 10:30:00,8.42,8.43,8.38,8.41,985465.0,6.3561,6.3636,6.3259,6.3485,985465.0
2019-01-08 10:40:00,8.4,8.41,8.37,8.38,1269942.0,6.341,6.3485,6.3183,6.3259,1269942.0
2019-01-08 10:50:00,8.38,8.39,8.36,8.38,629181.0,6.3259,6.3334,6.3108,6.3259,629181.0
2019-01-08 11:00:00,8.38,8.4,8.36,8.38,1117180.0,6.3259,6.341,6.3108,6.3259,1117180.0
2019-01-08 11:10:00,8.37,8.38,8.35,8.38,796017.0,6.3183,6.3259,6.3032,6.3259,796017.0
2019-01-08 11:20:00,8.38,8.4,8.37,8.38,692486.0,6.3259,6.341,6.3183,6.3259,692486.0
2019-01-08 11:30:00,8.38,8.39,8.36,8.39,668860.0,6.3259,6.3334,6.3108,6.3334,668860.0
2019-01-08 11:40:00,8.39,8.42,8.38,8.41,831280.0,6.3334,6.3561,6.3259,6.3485,831280.0
2019-01-08 11:50:00,8.41,8.45,8.39,8.45,675567.0,6.3485,6.3787,6.3334,6.3787,675567.0
2019-01-08 12:00:00,8.45,8.47,8.43,8.46,869883.0,6.3787,6.3938,6.3636,6.3863,869883.0
2019-01-08 12:10:00,8.46,8.48,8.45,8.48,744720.0,6.3863,6.4013,6.3787,6.4013,744720.0
2019-01-08 12:20:00,8.48,8.48,8.44,8.45,821793.0,6.4013,6.4013,6.3712,6.3787,821793.0
2019-01-08 12:30:00,8.44,8.46,8.43,8.44,494323.0,6.3712,6.3863,6.3636,6.3712,494323.0
2019-01-08 12:40:00,8.44,8.45,8.39,8.39,610003.0,6.3712,6.3787,6.3334,6.3334,610003.0
2019-01-08 12:50:00,8.39,8.42,8.39,8.42,485821.0,6.3334,6.3561,6.3334,6.3561,485821.0
2019-01-08 13:00:00,8.42,8.42,8.4,8.42,361733.0,6.3561,6.3561,6.341,6.3561,361733.0
2019-01-08 13:10:00,8.41,8.43,8.41,8.43,424989.0,6.3485,6.3636,6.3485,6.3636,424989.0
2019-01-08 13:20:00,8.42,8.44,8.42,8.44,364197.0,6.3561,6.3712,6.3561,6.3712,364197.0
2019-01-08 13:30:00,8.43,8.45,8.43,8.45,338010.0,6.3636,6.3787,6.3636,6.3787,338010.0
2019-01-08 13:40:00,8.45,8.45,8.41,8.43,525814.0,6.3787,6.3787,6.3485,6.3636,525814.0
2019-01-08 13:50:00,8.43,8.44,8.42,8.43,724481.0,6.3636,6.3712,6.3561,6.3636,724481.0
2019-01-08 14:00:00,8.43,8.45,8.42,8.45,1138162.0,6.3636,6.3787,6.3561,6.3787,1138162.0
2019-01-08 14:10:00,8.45,8.45,8.43,8.44,753369.0,6.3787,6.3787,6.3636,6.3712,753369.0
2019-01-08 14:20:00,8.44,8.44,8.42,8.44,505164.0,6.3712,6.3712,6.3561,6.3712,505164.0
2019-01-08 14:30:00,8.44,8.44,8.43,8.44,460145.0,6.3712,6.3712,6.3636,6.3712,460145.0
2019-01-08 14:40:00,8.44,8.44,8.39,8.4,2171874.0,6.3712,6.3712,6.3334,6.341,2171874.0
2019-01-08 14:50:00,8.39,8.4,8.36,8.38,840671.0,6.3334,6.341,6.3108,6.3259,840671.0
2019-01-08 15:00:00,8.37,8.38,8.37,8.38,390335.0,6.3183,6.3259,6.3183,6.3259,390335.0
2019-01-08 15:10:00,8.38,8.39,8.37,8.38,524669.0,6.3259,6.3334,6.3183,6.3259,524669.0
2019-01-08 15:20:00,8.38,8.39,8.37,8.38,795508.0,6.3259,6.3334,6.3183,6.3259,795508.0
2019-01-08 15:30:00,8.38,8.41,8.37,8.41,1247269.0,6.3259,6.3485,6.3183,6.3485,1247269.0
2019-01-08 15:40:00,8.41,8.41,8.38,8.38,1756273.0,6.3485,6.3485,6.3259,6.3259,1756273.0
2019-01-08 15:50:00,8.38,8.39,8.36,8.36,3233021.0,6.3259,6.3334,6.3108,6.3108,3233021.0
2019-01-09 09:30:00,8.45,8.52,8.36,8.51,2213053.0,6.3787,6.4315,6.3108,6.424,2213053.0
2019-01-09 09:40:00,8.5,8.58,8.49,8.58,1546168.0,6.4164,6.4768,6.4089,6.4768,1546168.0
2019-01-09 09:50:00,8.57,8.64,8.57,8.63,1371024.0,6.4693,6.5221,6.4693,6.5146,1371024.0
2019-01-09 10:00:00,8.63,8.65,8.56,8.57,1541168.0,6.5146,6.5297,6.4617,6.4693,1541168.0
2019-01-09 10:10:00,8.57,8.59,8.54,8.58,1230932.0,6.4693,6.4844,6.4466,6.4768,1230932.0
2019-01-09 10:20:00,8.58,8.59,8.57,8.59,484801.0,6.4768,6.4844,6.4693,6.4844,484801.0
2019-01-09 10:30:00,8.59,8.6,8.56,8.59,1233964.0,6.4844,6.4919,6.4617,6.4844,1233964.0
2019-01-09 10:40:00,8.59,8.6,8.54,8.57,873028.0,6.4844,6.4919,6.4466,6.4693,873028.0
2019-01-09 10:50:00,8.57,8.59,8.54,8.54,765132.0,6.4693,6.4844,6.4466,6.4466,765132.0
2019-01-09 11:00:00,8.55,8.59,8.54,8.58,922858.0,6.4542,6.4844,6.4466,6.4768,922858.0
2019-01-09 11:10:00,8.58,8.61,8.57,8.59,885841.0,6.4768,6.4995,6.4693,6.4844,885841.0
2019-01-09 11:20:00,8.58,8.62,8.58,8.61,372669.0,6.4768,6.507,6.4768,6.4995,372669.0
2019-01-09 11:30:00,8.62,8.63,8.59,8.63,1075102.0,6.507,6.5146,6.4844,6.5146,1075102.0
2019-01-09 11:40:00,8.63,8.63,8.61,8.62,593257.0,6.5146,6.5146,6.4995,6.507,593257.0
2019-01-09 11:50:00,8.62,8.64,8.6,8.61,1136858.0,6.507,6.5221,6.4919,6.4995,1136858.0
2019-01-09 12:00:00,8.61,8.64,8.6,8.61,1170924.0,6.4995,6.5221,6.4919,6.4995,1170924.0
2019-01-09 12:10:00,8.61,8.65,8.6,8.65,1014111.0,6.4995,6.5297,6.4919,6.5297,1014111.0
2019-01-09 12:20:00,8.65,8.68,8.64,8.67,940318.0,6.5297,6.5523,6.5221,6.5448,940318.0
2019-01-09 12:30:00,8.67,8.7,8.66,8.69,1008144.0,6.5448,6.5674,6.5372,6.5599,1008144.0
2019-01-09 12:40:00,8.7,8.74,8.69,8.72,1472131.0,6.5674,6.5976,6.5599,6.5825,1472131.0
2019-01-09 12:50:00,8.71,8.73,8.71,8.73,468726.0,6.575,6.5901,6.575,6.5901,468726.0
2019-01-09 13:00:00,8.73,8.73,8.69,8.7,824704.0,6.5901,6.5901,6.5599,6.5674,824704.0
2019-01-09 13:10:00,8.7,8.7,8.67,8.69,838549.0,6.5674,6.5674,6.5448,6.5599,838549.0
2019-01-09 13:20:00,8.68,8.71,8.68,8.7,740523.0,6.5523,6.575,6.5523,6.5674,740523.0
2019-01-09 13:30:00,8.7,8.7,8.67,8.68,505362.0,6.5674,6.5674,6.5448,6.5523,505362.0
2019-01-09 13:40:00,8.68,8.7,8.68,8.68,500143.0,6.5523,6.5674,6.5523,6.5523,500143.0
2019-01-09 13:50:00,8.69,8.69,8.62,8.65,914883.0,6.5599,6.5599,6.507,6.5297,914883.0
2019-01-09 14:00:00,8.66,8.7,8.65,8.7,1095655.0,6.5372,6.5674,6.5297,6.5674,1095655.0
2019-01-09 14:10:00,8.7,8.7,8.66,8.66,535738.0,6.5674,6.5674,6.5372,6.5372,535738.0
2019-01-09 14:20:00,8.66,8.68,8.64,8.68,812198.0,6.5372,6.5523,6.5221,6.5523,812198.0
2019-01-09 14:30:00,8.68,8.71,8.66,8.69,775615.0,6.5523,6.575,6.5372,6.5599,775615.0
2019-01-09 14:40:00,8.7,8.72,8.68,8.71,778239.0,6.5674,6.5825,6.5523,6.575,778239.0
2019-01-09 14:50:00,8.71,8.75,8.7,8.73,2657487.0,6.575,6.6052,6.5674,6.5901,2657487.0
2019-01-09 15:00:00,8.72,8.77,8.72,8.74,2269396.0,6.5825,6.6203,6.5825,6.5976,2269396.0
2019-01-09 15:10:00,8.74,8.77,8.73,8.75,1011405.0,6.5976,6.6203,6.5901,6.6052,1011405.0
2019-01-09 15:20:00,8.75,8.77,8.74,8.76,1222048.0,6.6052,6.6203,6.5976,6.6127,1222048.0
2019-01-09 15:30:00,8.77,8.77,8.73,8.74,1347554.0,6.6203,6.6203,6.5901,6.5976,1347554.0
2019-01-09 15:40:00,8.74,8.75,8.71,8.72,1676023.0,6.5976,6.6052,6.575,6.5825,1676023.0
2019-01-09 15:50:00,8.72,8.73,8.71,8.72,2884656.0,6.5825,6.5901,6.575,6.5825,2884656.0
2019-01-10 09:30:00,8.71,8.72,8.45,8.47,2808028.0,6.575,6.5825,6.3787,6.3938,2808028.0
2019-01-10 09:40:00,8.48,8.64,8.47,8.6,2572047.0,6.4013,6.5221,6.3938,6.4919,2572047.0
2019-01-10 09:50:00,8.61,8.66,8.6,8.65,978652.0,6.4995,6.5372,6.4919,6.5297,978652.0
2019-01-10 10:00:00,8.64,8.74,8.64,8.7,1324445.0,6.5221,6.5976,6.5221,6.5674,1324445.0
2019-01-10 10:10:00,8.71,8.73,8.66,8.72,963879.0,6.575,6.5901,6.5372,6.5825,963879.0
2019-01-10 10:20:00,8.72,8.77,8.71,8.72,1264154.0,6.5825,6.6203,6.575,6.5825,1264154.0
2019-01-10 10:30:00,8.72,8.77,8.71,8.72,1460966.0,6.5825,6.6203,6.575,6.5825,1460966.0
2019-01-10 10:40:00,8.72,8.73,8.67,8.7,840056.0,6.5825,6.5901,6.5448,6.5674,840056.0
2019-01-10 10:50:00,8.7,8.71,8.66,8.69,845272.0,6.5674,6.575,6.5372,6.5599,845272.0
2019-01-10 11:00:00,8.69,8.7,8.68,8.7,594486.0,6.5599,6.5674,6.5523,6.5674,594486.0
2019-01-10 11:10:00,8.7,8.7,8.68,8.69,545947.0,6.5674,6.5674,6.5523,6.5599,545947.0
2019-01-10 11:20:00,8.69,8.7,8.67,8.68,730575.0,6.5599,6.5674,6.5448,6.5523,730575.0
2019-01-10 11:30:00,8.69,8.71,8.68,8.71,683569.0,6.5599,6.575,6.5523,6.575,683569.0
2019-01-10 11:40:00,8.7,8.71,8.66,8.69,777455.0,6.5674,6.575,6.5372,6.5599,777455.0
2019-01-10 11:50:00,8.7,8.7,8.65,8.65,577698.0,6.5674,6.5674,6.5297,6.5297,577698.0
2019-01-10 12:00:00,8.65,8.67,8.62,8.62,762927.0,6.5297,6.5448,6.507,6.507,762927.0
2019-01-10 12:10:00,8.62,8.63,8.61,8.62,532975.0,6.507,6.5146,6.4995,6.507,532975.0
2019-01-10 12:20:00,8.62,8.66,8.61,8.66,579047.0,6.507,6.5372,6.4995,6.5372,579047.0
2019-01-10 12:30:00,8.66,8.66,8.63,8.63,778452.0,6.5372,6.5372,6.5146,6.5146,778452.0
2019-01-10 12:40:00,8.63,8.69,8.63,8.69,667185.0,6.5146,6.5599,6.5146,6.5599,667185.0
2019-01-10 12:50:00,8.69,8.7,8.67,8.68,440720.0,6.5599,6.5674,6.5448,6.5523,440720.0
2019-01-10 13:00:00,8.68,8.68,8.63,8.64,654383.0,6.5523,6.5523,6.5146,6.5221,654383.0
2019-01-10 13:10:00,8.63,8.64,8.61,8.63,484699.0,6.5146,6.5221,6.4995,6.5146,484699.0
2019-01-10 13:20:00,8.63,8.66,8.63,8.65,508534.0,6.5146,6.5372,6.5146,6.5297,508534.0
2019-01-10 13:30:00,8.65,8.65,8.62,8.63,460459.0,6.5297,6.5297,6.507,6.5146,460459.0
2019-01-10 13:40:00,8.63,8.63,8.61,8.62,362803.0,6.5146,6.5146,6.4995,6.507,362803.0
2019-01-10 13:50:00,8.62,8.63,8.61,8.61,481359.0,6.507,6.5146,6.4995,6.4995,481359.0
2019-01-10 14:00:00,8.62,8.62,8.6,8.62,813196.0,6.507,6.507,6.4919,6.507,813196.0
2019-01-10 14:10:00,8.61,8.64,8.61,8.64,1029729.0,6.4995,6.5221,6.4995,6.5221,1029729.0
2019-01-10 14:20:00,8.64,8.66,8.63,8.63,930371.0,6.5221,6.5372,6.5146,6.5146,930371.0
2019-01-10 14:30:00,8.64,8.65,8.63,8.64,473669.0,6.5221,6.5297,6.5146,6.5221,473669.0
2019-01-10 14:40:00,8.64,8.66,8.64,8.64,856430.0,6.5221,6.5372,6.5221,6.5221,856430.0
2019-01-10 14:50:00,8.64,8.66,8.63,8.66,957060.0,6.5221,6.5372,6.5146,6.5372,957060.0
2019-01-10 15:00:00,8.66,8.67,8.65,8.66,654790.0,6.5372,6.5448,6.5297,6.5372,654790.0
2019-01-10 15:10:00,8.66,8.68,8.66,8.68,503449.0,6.5372,6.5523,6.5372,6.5523,503449.0
2019-01-10 15:20:00,8.68,8.68,8.67,8.67,303084.0,6.5523,6.5523,6.5448,6.5448,303084.0
2019-01-10 15:30:00,8.68,8.68,8.67,8.68,856279.0,6.5523,6.5523,6.5448,6.5523,856279.0
2019-01-10 15:40:00,8.68,8.68,8.67,8.68,623583.0,6.5523,6.5523,6.5448,6.5523,623583.0
2019-01-10 15:50:00,8.68,8.69,8.67,8.68,2032534.0,6.5523,6.5599,6.5448,6.5523,2032534.0
2019-01-11 09:30:00,8.74,8.92,8.7,8.89,4673314.0,6.5976,6.7335,6.5674,6.7108,4673314.0
2019-01-11 09:40:00,8.89,8.93,8.83,8.84,1799896.0,6.7108,6.741,6.6656,6.6731,1799896.0
2019-01-11 09:50:00,8.83,8.84,8.8,8.83,1143169.0,6.6656,6.6731,6.6429,6.6656,1143169.0
2019-01-11 10:00:00,8.83,8.84,8.79,8.83,1091695.0,6.6656,6.6731,6.6354,6.6656,1091695.0
2019-01-11 10:10:00,8.82,8.86,8.82,8.85,1196621.0,6.658,6.6882,6.658,6.6807,1196621.0
2019-01-11 10:20:00,8.84,8.85,8.75,8.77,1303347.0,6.6731,6.6807,6.6052,6.6203,1303347.0
2019-01-11 10:30:00,8.78,8.8,8.73,8.74,1311183.0,6.6278,6.6429,6.5901,6.5976,1311183.0
2019-01-11 10:40:00,8.75,8.78,8.71,8.77,1427512.0,6.6052,6.6278,6.575,6.6203,1427512.0
2019-01-11 10:50:00,8.77,8.82,8.75,8.82,967153.0,6.6203,6.658,6.6052,6.658,967153.0
2019-01-11 11:00:00,8.82,8.84,8.8,8.82,805520.0,6.658,6.6731,6.6429,6.658,805520.0
2019-01-11 11:10:00,8.81,8.82,8.79,8.81,649524.0,6.6505,6.658,6.6354,6.6505,649524.0
2019-01-11 11:20:00,8.81,8.82,8.8,8.81,461511.0,6.6505,6.658,6.6429,6.6505,461511.0
2019-01-11 11:30:00,8.81,8.85,8.81,8.82,969155.0,6.6505,6.6807,6.6505,6.658,969155.0
2019-01-11 11:40:00,8.82,8.86,8.82,8.83,812912.0,6.658,6.6882,6.658,6.6656,812912.0
2019-01-11 11:50:00,8.83,8.84,8.82,8.84,599159.0,6.6656,6.6731,6.658,6.6731,599159.0
2019-01-11 12:00:00,8.83,8.85,8.81,8.82,565999.0,6.6656,6.6807,6.6505,6.658,565999.0
2019-01-11 12:10:00,8.81,8.84,8.81,8.83,437642.0,6.6505,6.6731,6.6505,6.6656,437642.0
2019-01-11 12:20:00,8.83,8.84,8.81,8.84,407001.0,6.6656,6.6731,6.6505,6.6731,407001.0
2019-01-11 12:30:00,8.84,8.88,8.83,8.88,605668.0,6.6731,6.7033,6.6656,6.7033,605668.0
2019-01-11 12:40:00,8.87,8.89,8.85,8.86,646497.0,6.6958,6.7108,6.6807,6.6882,646497.0
2019-01-11 12:50:00,8.86,8.87,8.84,8.84,485504.0,6.6882,6.6958,6.6731,6.6731,485504.0
2019-01-11 13:00:00,8.85,8.85,8.83,8.85,400087.0,6.6807,6.6807,6.6656,6.6807,400087.0
2019-01-11 13:10:00,8.85,8.85,8.82,8.83,337802.0,6.6807,6.6807,6.658,6.6656,337802.0
2019-01-11 13:20:00,8.83,8.83,8.79,8.79,480814.0,6.6656,6.6656,6.6354,6.6354,480814.0
2019-01-11 13:30:00,8.79,8.81,8.78,8.79,487303.0,6.6354,6.6505,6.6278,6.6354,487303.0
2019-01-11 13:40:00,8.79,8.8,8.78,8.79,392865.0,6.6354,6.6429,6.6278,6.6354,392865.0
2019-01-11 13:50:00,8.79,8.87,8.79,8.83,4168397.0,6.6354,6.6958,6.6354,6.6656,4168397.0
2019-01-11 14:00:00,8.83,8.85,8.83,8.85,646640.0,6.6656,6.6807,6.6656,6.6807,646640.0
2019-01-11 14:10:00,8.84,8.86,8.83,8.83,745051.0,6.6731,6.6882,6.6656,6.6656,745051.0
2019-01-11 14:20:00,8.83,8.84,8.82,8.83,705063.0,6.6656,6.6731,6.658,6.6656,705063.0
2019-01-11 14:30:00,8.83,8.84,8.81,8.82,481236.0,6.6656,6.6731,6.6505,6.658,481236.0
2019-01-11 14:40:00,8.82,8.83,8.8,8.81,415102.0,6.658,6.6656,6.6429,6.6505,415102.0
2019-01-11 14:50:00,8.8,8.82,8.79,8.8,679559.0,6.6429,6.658,6.6354,6.6429,679559.0
2019-01-11 15:00:00,8.79,8.82,8.79,8.8,497680.0,6.6354,6.658,6.6354,6.6429,497680.0
2019-01-11 15:10:00,8.8,8.81,8.79,8.79,451107.0,6.6429,6.6505,6.6354,6.6354,451107.0
2019-01-11 15:20:00,8.8,8.8,8.78,8.79,800364.0,6.6429,6.6429,6.6278,6.6354,800364.0
2019-01-11 15:30:00,8.79,8.8,8.78,8.79,650258.0,6.6354,6.6429,6.6278,6.6354,650258.0
2019-01-11 15:40:00,8.79,8.83,8.79,8.82,1444260.0,6.6354,6.6656,6.6354,6.658,1444260.0
2019-01-11 15:50:00,8.82,8.83,8.81,8.82,1983085.0,6.658,6.6656,6.6505,6.658,1983085.0
2019-01-14 09:30:00,8.8,8.92,8.76,8.82,2277176.0,6.6429,6.7335,6.6127,6.658,2277176.0
2019-01-14 09:40:00,8.83,8.93,8.82,8.9,1406250.0,6.6656,6.741,6.658,6.7184,1406250.0
2019-01-14 09:50:00,8.9,8.93,8.86,8.88,1123055.0,6.7184,6.741,6.6882,6.7033,1123055.0
2019-01-14 10:00:00,8.88,8.93,8.87,8.92,1109870.0,6.7033,6.741,6.6958,6.7335,1109870.0
2019-01-14 10:10:00,8.93,8.94,8.9,8.93,915141.0,6.741,6.7486,6.7184,6.741,915141.0
2019-01-14 10:20:00,8.93,8.93,8.89,8.9,721520.0,6.741,6.741,6.7108,6.7184,721520.0
2019-01-14 10:30:00,8.91,8.92,8.88,8.88,673307.0,6.7259,6.7335,6.7033,6.7033,673307.0
2019-01-14 10:40:00,8.88,8.91,8.88,8.91,955303.0,6.7033,6.7259,6.7033,6.7259,955303.0
2019-01-14 10:50:00,8.9,8.94,8.89,8.93,787628.0,6.7184,6.7486,6.7108,6.741,787628.0
2019-01-14 11:00:00,8.94,8.99,8.93,8.94,1836349.0,6.7486,6.7863,6.741,6.7486,1836349.0
2019-01-14 11:10:00,8.95,8.96,8.91,8.91,988321.0,6.7561,6.7637,6.7259,6.7259,988321.0
2019-01-14 11:20:00,8.92,8.95,8.91,8.95,675972.0,6.7335,6.7561,6.7259,6.7561,675972.0
2019-01-14 11:30:00,8.95,8.99,8.94,8.99,1498376.0,6.7561,6.7863,6.7486,6.7863,1498376.0
2019-01-14 11:40:00,8.99,9.01,8.98,9.01,1188647.0,6.7863,6.8014,6.7788,6.8014,1188647.0
2019-01-14 11:50:00,9.01,9.03,8.97,8.98,905234.0,6.8014,6.8165,6.7712,6.7788,905234.0
2019-01-14 12:00:00,8.99,9.03,8.98,9.02,811601.0,6.7863,6.8165,6.7788,6.809,811601.0
2019-01-14 12:10:00,9.02,9.02,8.99,9.02,514250.0,6.809,6.809,6.7863,6.809,514250.0
2019-01-14 12:20:00,9.02,9.04,9.01,9.04,1026430.0,6.809,6.8241,6.8014,6.8241,1026430.0
2019-01-14 12:30:00,9.04,9.06,9.02,9.02,729038.0,6.8241,6.8392,6.809,6.809,729038.0
2019-01-14 12:40:00,9.02,9.05,9.02,9.03,624167.0,6.809,6.8316,6.809,6.8165,624167.0
2019-01-14 12:50:00,9.03,9.04,9.01,9.01,586278.0,6.8165,6.8241,6.8014,6.8014,586278.0
2019-01-14 13:00:00,9.01,9.03,9.01,9.03,500313.0,6.8014,6.8165,6.8014,6.8165,500313.0
2019-01-14 13:10:00,9.03,9.05,9.02,9.04,531250.0,6.8165,6.8316,6.809,6.8241,531250.0
2019-01-14 13:20:00,9.04,9.05,9.03,9.04,489964.0,6.8241,6.8316,6.8165,6.8241,489964.0
2019-01-14 13:30:00,9.04,9.05,9.03,9.05,405405.0,6.8241,6.8316,6.8165,6.8316,405405.0
2019-01-14 13:40:00,9.04,9.06,9.03,9.03,780435.0,6.8241,6.8392,6.8165,6.8165,780435.0
2019-01-14 13:50:00,9.03,9.04,9.02,9.03,401869.0,6.8165,6.8241,6.809,6.8165,401869.0
2019-01-14 14:00:00,9.02,9.05,9.02,9.04,1267552.0,6.809,6.8316,6.809,6.8241,1267552.0
2019-01-14 14:10:00,9.04,9.04,9.01,9.01,584422.0,6.8241,6.8241,6.8014,6.8014,584422.0
2019-01-14 14:20:00,9.02,9.02,9.0,9.02,910262.0,6.809,6.809,6.7939,6.809,910262.0
2019-01-14 14:30:00,9.02,9.02,9.01,9.02,442815.0,6.809,6.809,6.8014,6.809,442815.0
2019-01-14 14:40:00,9.01,9.03,9.01,9.03,688929.0,6.8014,6.8165,6.8014,6.8165,688929.0
2019-01-14 14:50:00,9.03,9.03,9.02,9.02,465380.0,6.8165,6.8165,6.809,6.809,465380.0
2019-01-14 15:00:00,9.02,9.03,8.99,9.0,1047448.0,6.809,6.8165,6.7863,6.7939,1047448.0
2019-01-14 15:10:00,9.0,9.0,8.98,8.98,937646.0,6.7939,6.7939,6.7788,6.7788,937646.0
2019-01-14 15:20:00,8.98,8.99,8.98,8.99,444992.0,6.7788,6.7863,6.7788,6.7863,444992.0
2019-01-14 15:30:00,8.98,9.0,8.98,9.0,729227.0,6.7788,6.7939,6.7788,6.7939,729227.0
2019-01-14 15:40:00,9.0,9.0,8.98,8.99,1303544.0,6.7939,6.7939,6.7788,6.7863,1303544.0
2019-01-14 15:50:00,8.99,9.0,8.98,8.99,2739727.0,6.7863,6.7939,6.7788,6.7863,2739727.0
2019-01-15 09:30:00,9.02,9.03,8.9,8.9,2879527.0,6.809,6.8165,6.7184,6.7184,2879527.0
2019-01-15 09:40:00,8.91,8.91,8.8,8.82,2877653.0,6.7259,6.7259,6.6429,6.658,2877653.0
2019-01-15 09:50:00,8.82,8.83,8.75,8.79,1947987.0,6.658,6.6656,6.6052,6.6354,1947987.0
2019-01-15 10:00:00,8.79,8.86,8.79,8.84,1556259.0,6.6354,6.6882,6.6354,6.6731,1556259.0
2019-01-15 10:10:00,8.83,8.84,8.78,8.8,1527735.0,6.6656,6.6731,6.6278,6.6429,1527735.0
2019-01-15 10:20:00,8.8,8.81,8.76,8.77,904782.0,6.6429,6.6505,6.6127,6.6203,904782.0
2019-01-15 10:30:00,8.77,8.82,8.76,8.79,1504257.0,6.6203,6.658,6.6127,6.6354,1504257.0
2019-01-15 10:40:00,8.79,8.8,8.75,8.76,1346650.0,6.6354,6.6429,6.6052,6.6127,1346650.0
2019-01-15 10:50:00,8.75,8.81,8.75,8.81,1404516.0,6.6052,6.6505,6.6052,6.6505,1404516.0
2019-01-15 11:00:00,8.8,8.85,8.8,8.83,1576759.0,6.6429,6.6807,6.6429,6.6656,1576759.0
2019-01-15 11:10:00,8.83,8.85,8.81,8.83,1285576.0,6.6656,6.6807,6.6505,6.6656,1285576.0
2019-01-15 11:20:00,8.83,8.84,8.8,8.83,1564691.0,6.6656,6.6731,6.6429,6.6656,1564691.0
2019-01-15 11:30:00,8.83,8.85,8.81,8.85,1241688.0,6.6656,6.6807,6.6505,6.6807,1241688.0
2019-01-15 11:40:00,8.84,8.87,8.83,8.86,989981.0,6.6731,6.6958,6.6656,6.6882,989981.0
2019-01-15 11:50:00,8.86,8.9,8.86,8.88,1277046.0,6.6882,6.7184,6.6882,6.7033,1277046.0
2019-01-15 12:00:00,8.88,8.92,8.87,8.88,960554.0,6.7033,6.7335,6.6958,6.7033,960554.0
2019-01-15 12:10:00,8.88,8.91,8.87,8.89,739318.0,6.7033,6.7259,6.6958,6.7108,739318.0
2019-01-15 12:20:00,8.89,8.91,8.88,8.91,583543.0,6.7108,6.7259,6.7033,6.7259,583543.0
2019-01-15 12:30:00,8.91,8.91,8.87,8.89,523492.0,6.7259,6.7259,6.6958,6.7108,523492.0
2019-01-15 12:40:00,8.88,8.9,8.88,8.88,421690.0,6.7033,6.7184,6.7033,6.7033,421690.0
2019-01-15 12:50:00,8.89,8.89,8.86,8.87,455169.0,6.7108,6.7108,6.6882,6.6958,455169.0
2019-01-15 13:00:00,8.86,8.88,8.85,8.87,562961.0,6.6882,6.7033,6.6807,6.6958,562961.0
2019-01-15 13:10:00,8.87,8.88,8.85,8.86,543972.0,6.6958,6.7033,6.6807,6.6882,543972.0
2019-01-15 13:20:00,8.85,8.88,8.85,8.88,402585.0,6.6807,6.7033,6.6807,6.7033,402585.0
2019-01-15 13:30:00,8.88,8.9,8.87,8.89,877550.0,6.7033,6.7184,6.6958,6.7108,877550.0
2019-01-15 13:40:00,8.88,8.9,8.86,8.88,828877.0,6.7033,6.7184,6.6882,6.7033,828877.0
2019-01-15 13:50:00,8.88,8.89,8.87,8.87,423756.0,6.7033,6.7108,6.6958,6.6958,423756.0
2019-01-15 14:00:00,8.87,8.89,8.86,8.88,514794.0,6.6958,6.7108,6.6882,6.7033,514794.0
2019-01-15 14:10:00,8.87,8.88,8.86,8.88,341869.0,6.6958,6.7033,6.6882,6.7033,341869.0
2019-01-15 14:20:00,8.88,8.88,8.84,8.85,861851.0,6.7033,6.7033,6.6731,6.6807,861851.0
2019-01-15 14:30:00,8.84,8.85,8.81,8.82,654462.0,6.6731,6.6807,6.6505,6.658,654462.0
2019-01-15 14:40:00,8.82,8.85,8.81,8.83,933581.0,6.658,6.6807,6.6505,6.6656,933581.0
2019-01-15 14:50:00,8.83,8.86,8.8,8.82,2081664.0,6.6656,6.6882,6.6429,6.658,2081664.0
2019-01-15 15:00:00,8.82,8.84,8.81,8.84,1005998.0,6.658,6.6731,6.6505,6.6731,1005998.0
2019-01-15 15:10:00,8.84,8.84,8.81,8.81,1027497.0,6.6731,6.6731,6.6505,6.6505,1027497.0
2019-01-15 15:20:00,8.81,8.84,8.81,8.83,2423338.0,6.6505,6.6731,6.6505,6.6656,2423338.0
2019-01-15 15:30:00,8.83,8.83,8.81,8.81,644618.0,6.6656,6.6656,6.6505,6.6505,644618.0
2019-01-15 15:40:00,8.82,8.85,8.81,8.84,1364996.0,6.658,6.6807,6.6505,6.6731,1364996.0
2019-01-15 15:50:00,8.84,8.85,8.83,8.84,2734365.0,6.6731,6.6807,6.6656,6.6731,2734365.0
2019-01-16 09:30:00,8.68,8.76,8.61,8.73,3602130.0,6.5523,6.6127,6.4995,6.5901,3602130.0
2019-01-16 09:40:00,8.74,8.77,8.68,8.72,2143358.0,6.5976,6.6203,6.5523,6.5825,2143358.0
2019-01-16 09:50:00,8.72,8.73,8.66,8.7,1294932.0,6.5825,6.5901,6.5372,6.5674,1294932.0
2019-01-16 10:00:00,8.7,8.7,8.67,8.68,1187773.0,6.5674,6.5674,6.5448,6.5523,1187773.0
2019-01-16 10:10:00,8.68,8.69,8.67,8.68,641806.0,6.5523,6.5599,6.5448,6.5523,641806.0
2019-01-16 10:20:00,8.68,8.69,8.63,8.64,1512133.0,6.5523,6.5599,6.5146,6.5221,1512133.0
2019-01-16 10:30:00,8.64,8.67,8.61,8.61,1345636.0,6.5221,6.5448,6.4995,6.4995,1345636.0
2019-01-16 10:40:00,8.61,8.62,8.58,8.62,2141374.0,6.4995,6.507,6.4768,6.507,2141374.0
2019-01-16 10:50:00,8.61,8.64,8.61,8.62,1325544.0,6.4995,6.5221,6.4995,6.507,1325544.0
2019-01-16 11:00:00,8.62,8.63,8.55,8.57,1550639.0,6.507,6.5146,6.4542,6.4693,1550639.0
2019-01-16 11:10:00,8.56,8.57,8.53,8.54,1690374.0,6.4617,6.4693,6.4391,6.4466,1690374.0
2019-01-16 11:20:00,8.54,8.55,8.52,8.54,2078332.0,6.4466,6.4542,6.4315,6.4466,2078332.0
2019-01-16 11:30:00,8.54,8.54,8.51,8.51,2363914.0,6.4466,6.4466,6.424,6.424,2363914.0
2019-01-16 11:40:00,8.52,8.52,8.46,8.46,2156131.0,6.4315,6.4315,6.3863,6.3863,2156131.0
2019-01-16 11:50:00,8.46,8.47,8.4,8.41,2724406.0,6.3863,6.3938,6.341,6.3485,2724406.0
2019-01-16 12:00:00,8.41,8.41,8.3,8.35,3956409.0,6.3485,6.3485,6.2655,6.3032,3956409.0
2019-01-16 12:10:00,8.35,8.41,8.34,8.39,1777877.0,6.3032,6.3485,6.2957,6.3334,1777877.0
2019-01-16 12:20:00,8.4,8.44,8.39,8.44,1967155.0,6.341,6.3712,6.3334,6.3712,1967155.0
2019-01-16 12:30:00,8.44,8.44,8.35,8.36,1406417.0,6.3712,6.3712,6.3032,6.3108,1406417.0
2019-01-16 12:40:00,8.35,8.38,8.34,8.34,1250054.0,6.3032,6.3259,6.2957,6.2957,1250054.0
2019-01-16 12:50:00,8.34,8.36,8.33,8.34,1008901.0,6.2957,6.3108,6.2881,6.2957,1008901.0
2019-01-16 13:00:00,8.34,8.36,8.33,8.36,1148393.0,6.2957,6.3108,6.2881,6.3108,1148393.0
2019-01-16 13:10:00,8.36,8.36,8.31,8.36,1102619.0,6.3108,6.3108,6.273,6.3108,1102619.0
2019-01-16 13:20:00,8.36,8.4,8.35,8.38,876770.0,6.3108,6.341,6.3032,6.3259,876770.0
2019-01-16 13:30:00,8.39,8.41,8.38,8.38,1178005.0,6.3334,6.3485,6.3259,6.3259,1178005.0
2019-01-16 13:40:00,8.38,8.4,8.33,8.35,1233419.0,6.3259,6.341,6.2881,6.3032,1233419.0
2019-01-16 13:50:00,8.34,8.35,8.33,8.35,720731.0,6.2957,6.3032,6.2881,6.3032,720731.0
2019-01-16 14:00:00,8.35,8.36,8.34,8.36,1095477.0,6.3032,6.3108,6.2957,6.3108,1095477.0
2019-01-16 14:10:00,8.36,8.37,8.34,8.37,1602322.0,6.3108,6.3183,6.2957,6.3183,1602322.0
2019-01-16 14:20:00,8.37,8.39,8.35,8.36,1574721.0,6.3183,6.3334,6.3032,6.3108,1574721.0
2019-01-16 14:30:00,8.36,8.38,8.35,8.38,912118.0,6.3108,6.3259,6.3032,6.3259,912118.0
2019-01-16 14:40:00,8.38,8.38,8.35,8.35,667136.0,6.3259,6.3259,6.3032,6.3032,667136.0
2019-01-16 14:50:00,8.36,8.36,8.33,8.35,1035112.0,6.3108,6.3108,6.2881,6.3032,1035112.0
2019-01-16 15:00:00,8.35,8.35,8.32,8.35,1514450.0,6.3032,6.3032,6.2806,6.3032,1514450.0
2019-01-16 15:10:00,8.35,8.35,8.32,8.34,1182920.0,6.3032,6.3032,6.2806,6.2957,1182920.0
2019-01-16 15:20:00,8.34,8.34,8.32,8.33,956234.0,6.2957,6.2957,6.2806,6.2881,956234.0
2019-01-16 15:30:00,8.33,8.33,8.31,8.32,1362200.0,6.2881,6.2881,6.273,6.2806,1362200.0
2019-01-16 15:40:00,8.31,8.32,8.26,8.29,3358371.0,6.273,6.2806,6.2353,6.2579,3358371.0
2019-01-16 15:50:00,8.29,8.3,8.27,8.28,5839297.0,6.2579,6.2655,6.2428,6.2504,5839297.0
2019-01-17 09:30:00,8.27,8.35,8.21,8.27,3161399.0,6.2428,6.3032,6.1975,6.2428,3161399.0
2019-01-17 09:40:00,8.27,8.31,8.24,8.26,1446754.0,6.2428,6.273,6.2202,6.2353,1446754.0
2019-01-17 09:50:00,8.26,8.3,8.24,8.29,1221553.0,6.2353,6.2655,6.2202,6.2579,1221553.0
2019-01-17 10:00:00,8.29,8.3,8.26,8.29,978897.0,6.2579,6.2655,6.2353,6.2579,978897.0
2019-01-17 10:10:00,8.29,8.36,8.28,8.33,1738563.0,6.2579,6.3108,6.2504,6.2881,1738563.0
2019-01-17 10:20:00,8.33,8.35,8.28,8.3,1598593.0,6.2881,6.3032,6.2504,6.2655,1598593.0
2019-01-17 10:30:00,8.3,8.34,8.29,8.33,798432.0,6.2655,6.2957,6.2579,6.2881,798432.0
2019-01-17 10:40:00,8.33,8.34,8.28,8.3,1063684.0,6.2881,6.2957,6.2504,6.2655,1063684.0
2019-01-17 10:50:00,8.29,8.32,8.29,8.29,589049.0,6.2579,6.2806,6.2579,6.2579,589049.0
2019-01-17 11:00:00,8.29,8.31,8.28,8.29,1243063.0,6.2579,6.273,6.2504,6.2579,1243063.0
2019-01-17 11:10:00,8.29,8.31,8.28,8.29,526455.0,6.2579,6.273,6.2504,6.2579,526455.0
2019-01-17 11:20:00,8.3,8.32,8.29,8.29,956875.0,6.2655,6.2806,6.2579,6.2579,956875.0
2019-01-17 11:30:00,8.3,8.3,8.28,8.3,1043422.0,6.2655,6.2655,6.2504,6.2655,1043422.0
2019-01-17 11:40:00,8.3,8.34,8.29,8.32,1067828.0,6.2655,6.2957,6.2579,6.2806,1067828.0
2019-01-17 11:50:00,8.32,8.32,8.28,8.28,711379.0,6.2806,6.2806,6.2504,6.2504,711379.0
2019-01-17 12:00:00,8.28,8.32,8.28,8.29,790590.0,6.2504,6.2806,6.2504,6.2579,790590.0
2019-01-17 12:10:00,8.29,8.31,8.29,8.3,517802.0,6.2579,6.273,6.2579,6.2655,517802.0
2019-01-17 12:20:00,8.29,8.3,8.28,8.29,547077.0,6.2579,6.2655,6.2504,6.2579,547077.0
2019-01-17 12:30:00,8.29,8.29,8.25,8.28,1023252.0,6.2579,6.2579,6.2277,6.2504,1023252.0
2019-01-17 12:40:00,8.28,8.28,8.25,8.26,815182.0,6.2504,6.2504,6.2277,6.2353,815182.0
2019-01-17 12:50:00,8.26,8.27,8.24,8.26,1045385.0,6.2353,6.2428,6.2202,6.2353,1045385.0
2019-01-17 13:00:00,8.25,8.28,8.25,8.27,700168.0,6.2277,6.2504,6.2277,6.2428,700168.0
2019-01-17 13:10:00,8.28,8.28,8.26,8.27,290773.0,6.2504,6.2504,6.2353,6.2428,290773.0
2019-01-17 13:20:00,8.27,8.29,8.26,8.29,703913.0,6.2428,6.2579,6.2353,6.2579,703913.0
2019-01-17 13:30:00,8.29,8.29,8.27,8.28,744915.0,6.2579,6.2579,6.2428,6.2504,744915.0
2019-01-17 13:40:00,8.28,8.28,8.26,8.28,611771.0,6.2504,6.2504,6.2353,6.2504,611771.0
2019-01-17 13:50:00,8.28,8.29,8.27,8.29,339391.0,6.2504,6.2579,6.2428,6.2579,339391.0
2019-01-17 14:00:00,8.29,8.3,8.28,8.3,401542.0,6.2579,6.2655,6.2504,6.2655,401542.0
2019-01-17 14:10:00,8.3,8.31,8.29,8.31,629966.0,6.2655,6.273,6.2579,6.273,629966.0
2019-01-17 14:20:00,8.31,8.33,8.3,8.33,718680.0,6.273,6.2881,6.2655,6.2881,718680.0
2019-01-17 14:30:00,8.32,8.35,8.31,8.35,1173116.0,6.2806,6.3032,6.273,6.3032,1173116.0
2019-01-17 14:40:00,8.35,8.44,8.34,8.42,3490971.0,6.3032,6.3712,6.2957,6.3561,3490971.0
2019-01-17 14:50:00,8.41,8.42,8.31,8.34,2280497.0,6.3485,6.3561,6.273,6.2957,2280497.0
2019-01-17 15:00:00,8.34,8.34,8.28,8.32,1647642.0,6.2957,6.2957,6.2504,6.2806,1647642.0
2019-01-17 15:10:00,8.32,8.34,8.31,8.33,1125668.0,6.2806,6.2957,6.273,6.2881,1125668.0
2019-01-17 15:20:00,8.33,8.35,8.32,8.34,1597037.0,6.2881,6.3032,6.2806,6.2957,1597037.0
2019-01-17 15:30:00,8.34,8.34,8.32,8.32,1128083.0,6.2957,6.2957,6.2806,6.2806,1128083.0
2019-01-17 15:40:00,8.33,8.33,8.3,8.32,1572918.0,6.2881,6.2881,6.2655,6.2806,1572918.0
2019-01-17 15:50:00,8.32,8.36,8.31,8.36,4579429.0,6.2806,6.3108,6.273,6.3108,4579429.0
2019-01-18 09:30:00,8.39,8.43,8.33,8.38,3855244.0,6.3334,6.3636,6.2881,6.3259,3855244.0
2019-01-18 09:40:00,8.38,8.44,8.37,8.44,1121419.0,6.3259,6.3712,6.3183,6.3712,1121419.0
2019-01-18 09:50:00,8.44,8.46,8.41,8.46,1757487.0,6.3712,6.3863,6.3485,6.3863,1757487.0
2019-01-18 10:00:00,8.46,8.46,8.38,8.43,2103773.0,6.3863,6.3863,6.3259,6.3636,2103773.0
2019-01-18 10:10:00,8.42,8.51,8.42,8.49,1552887.0,6.3561,6.424,6.3561,6.4089,1552887.0
2019-01-18 10:20:00,8.5,8.53,8.48,8.51,1904798.0,6.4164,6.4391,6.4013,6.424,1904798.0
2019-01-18 10:30:00,8.51,8.54,8.5,8.51,1081064.0,6.424,6.4466,6.4164,6.424,1081064.0
2019-01-18 10:40:00,8.5,8.55,8.5,8.53,1647186.0,6.4164,6.4542,6.4164,6.4391,1647186.0
2019-01-18 10:50:00,8.53,8.57,8.52,8.57,1247951.0,6.4391,6.4693,6.4315,6.4693,1247951.0
2019-01-18 11:00:00,8.57,8.6,8.56,8.57,1408448.0,6.4693,6.4919,6.4617,6.4693,1408448.0
2019-01-18 11:10:00,8.57,8.58,8.56,8.58,741982.0,6.4693,6.4768,6.4617,6.4768,741982.0
2019-01-18 11:20:00,8.58,8.6,8.57,8.59,1552545.0,6.4768,6.4919,6.4693,6.4844,1552545.0
2019-01-18 11:30:00,8.59,8.59,8.56,8.58,729354.0,6.4844,6.4844,6.4617,6.4768,729354.0
2019-01-18 11:40:00,8.58,8.58,8.54,8.57,1066586.0,6.4768,6.4768,6.4466,6.4693,1066586.0
2019-01-18 11:50:00,8.57,8.57,8.54,8.57,807412.0,6.4693,6.4693,6.4466,6.4693,807412.0
2019-01-18 12:00:00,8.57,8.58,8.55,8.57,841585.0,6.4693,6.4768,6.4542,6.4693,841585.0
2019-01-18 12:10:00,8.57,8.59,8.56,8.57,820799.0,6.4693,6.4844,6.4617,6.4693,820799.0
2019-01-18 12:20:00,8.57,8.59,8.56,8.57,886372.0,6.4693,6.4844,6.4617,6.4693,886372.0
2019-01-18 12:30:00,8.57,8.58,8.56,8.57,457352.0,6.4693,6.4768,6.4617,6.4693,457352.0
2019-01-18 12:40:00,8.58,8.59,8.57,8.57,764863.0,6.4768,6.4844,6.4693,6.4693,764863.0
2019-01-18 12:50:00,8.58,8.58,8.57,8.58,330220.0,6.4768,6.4768,6.4693,6.4768,330220.0
2019-01-18 13:00:00,8.58,8.59,8.56,8.56,790780.0,6.4768,6.4844,6.4617,6.4617,790780.0
2019-01-18 13:10:00,8.57,8.58,8.52,8.53,707429.0,6.4693,6.4768,6.4315,6.4391,707429.0
2019-01-18 13:20:00,8.53,8.54,8.51,8.51,687560.0,6.4391,6.4466,6.424,6.424,687560.0
2019-01-18 13:30:00,8.51,8.53,8.51,8.52,422158.0,6.424,6.4391,6.424,6.4315,422158.0
2019-01-18 13:40:00,8.52,8.54,8.51,8.53,680934.0,6.4315,6.4466,6.424,6.4391,680934.0
2019-01-18 13:50:00,8.54,8.55,8.52,8.53,732552.0,6.4466,6.4542,6.4315,6.4391,732552.0
2019-01-18 14:00:00,8.54,8.54,8.53,8.54,357546.0,6.4466,6.4466,6.4391,6.4466,357546.0
2019-01-18 14:10:00,8.54,8.54,8.52,8.53,535758.0,6.4466,6.4466,6.4315,6.4391,535758.0
2019-01-18 14:20:00,8.52,8.54,8.52,8.54,598371.0,6.4315,6.4466,6.4315,6.4466,598371.0
2019-01-18 14:30:00,8.54,8.55,8.52,8.54,985229.0,6.4466,6.4542,6.4315,6.4466,985229.0
2019-01-18 14:40:00,8.55,8.55,8.54,8.55,474317.0,6.4542,6.4542,6.4466,6.4542,474317.0
2019-01-18 14:50:00,8.55,8.57,8.54,8.57,922481.0,6.4542,6.4693,6.4466,6.4693,922481.0
2019-01-18 15:00:00,8.57,8.57,8.55,8.56,518559.0,6.4693,6.4693,6.4542,6.4617,518559.0
2019-01-18 15:10:00,8.55,8.59,8.55,8.58,1245641.0,6.4542,6.4844,6.4542,6.4768,1245641.0
2019-01-18 15:20:00,8.57,8.59,8.56,8.58,1105050.0,6.4693,6.4844,6.4617,6.4768,1105050.0
2019-01-18 15:30:00,8.58,8.58,8.57,8.57,636529.0,6.4768,6.4768,6.4693,6.4693,636529.0
2019-01-18 15:40:00,8.58,8.59,8.54,8.54,1627542.0,6.4768,6.4844,6.4466,6.4466,1627542.0
2019-01-18 15:50:00,8.54,8.6,8.54,8.59,4321582.0,6.4466,6.4919,6.4466,6.4844,4321582.0
2019-01-22 09:30:00,8.54,8.61,8.53,8.54,2052762.0,6.4466,6.4995,6.4391,6.4466,2052762.0
2019-01-22 09:40:00,8.54,8.55,8.48,8.49,1384104.0,6.4466,6.4542,6.4013,6.4089,1384104.0
2019-01-22 09:50:00,8.49,8.56,8.48,8.55,849029.0,6.4089,6.4617,6.4013,6.4542,849029.0
2019-01-22 10:00:00,8.55,8.56,8.52,8.54,832910.0,6.4542,6.4617,6.4315,6.4466,832910.0
2019-01-22 10:10:00,8.54,8.54,8.5,8.5,822790.0,6.4466,6.4466,6.4164,6.4164,822790.0
2019-01-22 10:20:00,8.5,8.52,8.49,8.51,860109.0,6.4164,6.4315,6.4089,6.424,860109.0
2019-01-22 10:30:00,8.51,8.53,8.49,8.49,587499.0,6.424,6.4391,6.4089,6.4089,587499.0
2019-01-22 10:40:00,8.5,8.51,8.48,8.5,732816.0,6.4164,6.424,6.4013,6.4164,732816.0
2019-01-22 10:50:00,8.5,8.54,8.49,8.51,731713.0,6.4164,6.4466,6.4089,6.424,731713.0
2019-01-22 11:00:00,8.51,8.53,8.5,8.53,674445.0,6.424,6.4391,6.4164,6.4391,674445.0
2019-01-22 11:10:00,8.53,8.55,8.51,8.54,696239.0,6.4391,6.4542,6.424,6.4466,696239.0
2019-01-22 11:20:00,8.54,8.56,8.53,8.54,733073.0,6.4466,6.4617,6.4391,6.4466,733073.0
2019-01-22 11:30:00,8.54,8.56,8.53,8.54,505490.0,6.4466,6.4617,6.4391,6.4466,505490.0
2019-01-22 11:40:00,8.53,8.55,8.52,8.54,607558.0,6.4391,6.4542,6.4315,6.4466,607558.0
2019-01-22 11:50:00,8.54,8.55,8.52,8.53,624692.0,6.4466,6.4542,6.4315,6.4391,624692.0
2019-01-22 12:00:00,8.53,8.54,8.5,8.52,674894.0,6.4391,6.4466,6.4164,6.4315,674894.0
2019-01-22 12:10:00,8.52,8.53,8.51,8.51,518693.0,6.4315,6.4391,6.424,6.424,518693.0
2019-01-22 12:20:00,8.51,8.52,8.49,8.5,947887.0,6.424,6.4315,6.4089,6.4164,947887.0
2019-01-22 12:30:00,8.5,8.53,8.5,8.53,466041.0,6.4164,6.4391,6.4164,6.4391,466041.0
2019-01-22 12:40:00,8.53,8.54,8.51,8.53,370681.0,6.4391,6.4466,6.424,6.4391,370681.0
2019-01-22 12:50:00,8.53,8.53,8.51,8.53,227873.0,6.4391,6.4391,6.424,6.4391,227873.0
2019-01-22 13:00:00,8.52,8.53,8.49,8.49,605737.0,6.4315,6.4391,6.4089,6.4089,605737.0
2019-01-22 13:10:00,8.49,8.5,8.47,8.47,597955.0,6.4089,6.4164,6.3938,6.3938,597955.0
2019-01-22 13:20:00,8.47,8.5,8.47,8.5,620676.0,6.3938,6.4164,6.3938,6.4164,620676.0
2019-01-22 13:30:00,8.5,8.52,8.49,8.51,422248.0,6.4164,6.4315,6.4089,6.424,422248.0
2019-01-22 13:40:00,8.51,8.51,8.5,8.51,355909.0,6.424,6.424,6.4164,6.424,355909.0
2019-01-22 13:50:00,8.51,8.51,8.48,8.49,555863.0,6.424,6.424,6.4013,6.4089,555863.0
2019-01-22 14:00:00,8.49,8.51,8.48,8.51,481046.0,6.4089,6.424,6.4013,6.424,481046.0
2019-01-22 14:10:00,8.51,8.53,8.5,8.52,277125.0,6.424,6.4391,6.4164,6.4315,277125.0
2019-01-22 14:20:00,8.52,8.53,8.49,8.5,514883.0,6.4315,6.4391,6.4089,6.4164,514883.0
2019-01-22 14:30:00,8.5,8.51,8.48,8.49,449545.0,6.4164,6.424,6.4013,6.4089,449545.0
2019-01-22 14:40:00,8.49,8.5,8.47,8.47,609548.0,6.4089,6.4164,6.3938,6.3938,609548.0
2019-01-22 14:50:00,8.47,8.5,8.47,8.48,820130.0,6.3938,6.4164,6.3938,6.4013,820130.0
2019-01-22 15:00:00,8.49,8.49,8.47,8.47,428099.0,6.4089,6.4089,6.3938,6.3938,428099.0
2019-01-22 15:10:00,8.47,8.5,8.46,8.5,766720.0,6.3938,6.4164,6.3863,6.4164,766720.0
2019-01-22 15:20:00,8.5,8.52,8.49,8.52,704469.0,6.4164,6.4315,6.4089,6.4315,704469.0
2019-01-22 15:30:00,8.52,8.53,8.48,8.52,1161137.0,6.4315,6.4391,6.4013,6.4315,1161137.0
2019-01-22 15:40:00,8.53,8.55,8.49,8.51,1450501.0,6.4391,6.4542,6.4089,6.424,1450501.0
2019-01-22 15:50:00,8.51,8.52,8.48,8.5,3672545.0,6.424,6.4315,6.4013,6.4164,3672545.0
2019-01-23 09:30:00,8.54,8.54,8.35,8.38,2736482.0,6.4466,6.4466,6.3032,6.3259,2736482.0
2019-01-23 09:40:00,8.38,8.46,8.38,8.45,1624386.0,6.3259,6.3863,6.3259,6.3787,1624386.0
2019-01-23 09:50:00,8.45,8.49,8.42,8.45,1105550.0,6.3787,6.4089,6.3561,6.3787,1105550.0
2019-01-23 10:00:00,8.45,8.46,8.41,8.43,944862.0,6.3787,6.3863,6.3485,6.3636,944862.0
2019-01-23 10:10:00,8.42,8.44,8.39,8.39,918893.0,6.3561,6.3712,6.3334,6.3334,918893.0
2019-01-23 10:20:00,8.39,8.41,8.38,8.39,942438.0,6.3334,6.3485,6.3259,6.3334,942438.0
2019-01-23 10:30:00,8.39,8.41,8.37,8.39,822387.0,6.3334,6.3485,6.3183,6.3334,822387.0
2019-01-23 10:40:00,8.39,8.4,8.37,8.38,445592.0,6.3334,6.341,6.3183,6.3259,445592.0
2019-01-23 10:50:00,8.38,8.4,8.38,8.4,454223.0,6.3259,6.341,6.3259,6.341,454223.0
2019-01-23 11:00:00,8.4,8.42,8.39,8.4,679166.0,6.341,6.3561,6.3334,6.341,679166.0
2019-01-23 11:10:00,8.4,8.42,8.37,8.38,625558.0,6.341,6.3561,6.3183,6.3259,625558.0
2019-01-23 11:20:00,8.38,8.38,8.35,8.37,775580.0,6.3259,6.3259,6.3032,6.3183,775580.0
2019-01-23 11:30:00,8.37,8.39,8.36,8.38,1115840.0,6.3183,6.3334,6.3108,6.3259,1115840.0
2019-01-23 11:40:00,8.38,8.4,8.34,8.34,1421488.0,6.3259,6.341,6.2957,6.2957,1421488.0
2019-01-23 11:50:00,8.34,8.35,8.3,8.31,1252987.0,6.2957,6.3032,6.2655,6.273,1252987.0
2019-01-23 12:00:00,8.32,8.34,8.29,8.3,1886606.0,6.2806,6.2957,6.2579,6.2655,1886606.0
2019-01-23 12:10:00,8.31,8.31,8.28,8.29,1236592.0,6.273,6.273,6.2504,6.2579,1236592.0
2019-01-23 12:20:00,8.3,8.33,8.28,8.32,818224.0,6.2655,6.2881,6.2504,6.2806,818224.0
2019-01-23 12:30:00,8.33,8.33,8.3,8.31,778200.0,6.2881,6.2881,6.2655,6.273,778200.0
2019-01-23 12:40:00,8.31,8.34,8.3,8.34,640483.0,6.273,6.2957,6.2655,6.2957,640483.0
2019-01-23 12:50:00,8.34,8.34,8.32,8.33,348226.0,6.2957,6.2957,6.2806,6.2881,348226.0
2019-01-23 13:00:00,8.32,8.33,8.3,8.32,605052.0,6.2806,6.2881,6.2655,6.2806,605052.0
2019-01-23 13:10:00,8.32,8.34,8.3,8.34,710197.0,6.2806,6.2957,6.2655,6.2957,710197.0
2019-01-23 13:20:00,8.34,8.34,8.32,8.32,445183.0,6.2957,6.2957,6.2806,6.2806,445183.0
2019-01-23 13:30:00,8.33,8.35,8.32,8.34,456472.0,6.2881,6.3032,6.2806,6.2957,456472.0
2019-01-23 13:40:00,8.34,8.36,8.33,8.35,524399.0,6.2957,6.3108,6.2881,6.3032,524399.0
2019-01-23 13:50:00,8.35,8.35,8.33,8.34,416885.0,6.3032,6.3032,6.2881,6.2957,416885.0
2019-01-23 14:00:00,8.34,8.35,8.33,8.35,391662.0,6.2957,6.3032,6.2881,6.3032,391662.0
2019-01-23 14:10:00,8.34,8.35,8.32,8.32,692008.0,6.2957,6.3032,6.2806,6.2806,692008.0
2019-01-23 14:20:00,8.33,8.34,8.32,8.34,439141.0,6.2881,6.2957,6.2806,6.2957,439141.0
2019-01-23 14:30:00,8.34,8.35,8.32,8.34,930632.0,6.2957,6.3032,6.2806,6.2957,930632.0
2019-01-23 14:40:00,8.34,8.34,8.33,8.34,647916.0,6.2957,6.2957,6.2881,6.2957,647916.0
2019-01-23 14:50:00,8.33,8.34,8.32,8.33,781828.0,6.2881,6.2957,6.2806,6.2881,781828.0
2019-01-23 15:00:00,8.33,8.34,8.32,8.33,588202.0,6.2881,6.2957,6.2806,6.2881,588202.0
2019-01-23 15:10:00,8.34,8.36,8.33,8.36,1341737.0,6.2957,6.3108,6.2881,6.3108,1341737.0
2019-01-23 15:20:00,8.36,8.37,8.35,8.36,907232.0,6.3108,6.3183,6.3032,6.3108,907232.0
2019-01-23 15:30:00,8.36,8.36,8.33,8.34,1267935.0,6.3108,6.3108,6.2881,6.2957,1267935.0
2019-01-23 15:40:00,8.34,8.35,8.33,8.33,1599798.0,6.2957,6.3032,6.2881,6.2881,1599798.0
2019-01-23 15:50:00,8.34,8.35,8.32,8.33,3920609.0,6.2957,6.3032,6.2806,6.2881,3920609.0
2019-01-24 09:30:00,8.32,8.34,8.22,8.32,3540556.0,6.2806,6.2957,6.2051,6.2806,3540556.0
2019-01-24 09:40:00,8.32,8.43,8.3,8.39,3104342.0,6.2806,6.3636,6.2655,6.3334,3104342.0
2019-01-24 09:50:00,8.39,8.51,8.39,8.51,2944161.0,6.3334,6.424,6.3334,6.424,2944161.0
2019-01-24 10:00:00,8.51,8.6,8.48,8.57,3613465.0,6.424,6.4919,6.4013,6.4693,3613465.0
2019-01-24 10:10:00,8.57,8.6,8.54,8.59,2209161.0,6.4693,6.4919,6.4466,6.4844,2209161.0
2019-01-24 10:20:00,8.59,8.64,8.58,8.62,2827004.0,6.4844,6.5221,6.4768,6.507,2827004.0
2019-01-24 10:30:00,8.62,8.63,8.6,8.63,1944756.0,6.507,6.5146,6.4919,6.5146,1944756.0
2019-01-24 10:40:00,8.63,8.67,8.63,8.66,2304668.0,6.5146,6.5448,6.5146,6.5372,2304668.0
2019-01-24 10:50:00,8.66,8.66,8.63,8.66,1515104.0,6.5372,6.5372,6.5146,6.5372,1515104.0
2019-01-24 11:00:00,8.65,8.68,8.63,8.68,1671746.0,6.5297,6.5523,6.5146,6.5523,1671746.0
2019-01-24 11:10:00,8.67,8.68,8.64,8.64,1330431.0,6.5448,6.5523,6.5221,6.5221,1330431.0
2019-01-24 11:20:00,8.64,8.65,8.59,8.61,1473356.0,6.5221,6.5297,6.4844,6.4995,1473356.0
2019-01-24 11:30:00,8.61,8.62,8.58,8.61,983975.0,6.4995,6.507,6.4768,6.4995,983975.0
2019-01-24 11:40:00,8.61,8.61,8.57,8.59,961348.0,6.4995,6.4995,6.4693,6.4844,961348.0
2019-01-24 11:50:00,8.59,8.61,8.59,8.61,605865.0,6.4844,6.4995,6.4844,6.4995,605865.0
2019-01-24 12:00:00,8.6,8.61,8.56,8.57,697826.0,6.4919,6.4995,6.4617,6.4693,697826.0
2019-01-24 12:10:00,8.57,8.58,8.55,8.56,763455.0,6.4693,6.4768,6.4542,6.4617,763455.0
2019-01-24 12:20:00,8.56,8.58,8.54,8.56,1103009.0,6.4617,6.4768,6.4466,6.4617,1103009.0
2019-01-24 12:30:00,8.57,8.57,8.51,8.52,1115365.0,6.4693,6.4693,6.424,6.4315,1115365.0
2019-01-24 12:40:00,8.52,8.53,8.51,8.53,503712.0,6.4315,6.4391,6.424,6.4391,503712.0
2019-01-24 12:50:00,8.53,8.54,8.51,8.53,827620.0,6.4391,6.4466,6.424,6.4391,827620.0
2019-01-24 13:00:00,8.53,8.53,8.49,8.51,1024386.0,6.4391,6.4391,6.4089,6.424,1024386.0
2019-01-24 13:10:00,8.51,8.51,8.47,8.5,888862.0,6.424,6.424,6.3938,6.4164,888862.0
2019-01-24 13:20:00,8.5,8.51,8.48,8.5,596527.0,6.4164,6.424,6.4013,6.4164,596527.0
2019-01-24 13:30:00,8.5,8.52,8.49,8.51,666287.0,6.4164,6.4315,6.4089,6.424,666287.0
2019-01-24 13:40:00,8.51,8.51,8.48,8.51,689221.0,6.424,6.424,6.4013,6.424,689221.0
2019-01-24 13:50:00,8.5,8.55,8.5,8.53,929982.0,6.4164,6.4542,6.4164,6.4391,929982.0
2019-01-24 14:00:00,8.53,8.55,8.51,8.52,673462.0,6.4391,6.4542,6.424,6.4315,673462.0
2019-01-24 14:10:00,8.53,8.54,8.52,8.54,468044.0,6.4391,6.4466,6.4315,6.4466,468044.0
2019-01-24 14:20:00,8.54,8.54,8.53,8.54,431752.0,6.4466,6.4466,6.4391,6.4466,431752.0
2019-01-24 14:30:00,8.54,8.58,8.53,8.58,1301915.0,6.4466,6.4768,6.4391,6.4768,1301915.0
2019-01-24 14:40:00,8.58,8.59,8.57,8.58,721427.0,6.4768,6.4844,6.4693,6.4768,721427.0
2019-01-24 14:50:00,8.58,8.6,8.57,8.6,693917.0,6.4768,6.4919,6.4693,6.4919,693917.0
2019-01-24 15:00:00,8.6,8.61,8.58,8.6,1293100.0,6.4919,6.4995,6.4768,6.4919,1293100.0
2019-01-24 15:10:00,8.61,8.62,8.59,8.6,1498214.0,6.4995,6.507,6.4844,6.4919,1498214.0
2019-01-24 15:20:00,8.6,8.62,8.59,8.6,905185.0,6.4919,6.507,6.4844,6.4919,905185.0
2019-01-24 15:30:00,8.61,8.61,8.59,8.6,1063672.0,6.4995,6.4995,6.4844,6.4919,1063672.0
2019-01-24 15:40:00,8.61,8.61,8.58,8.6,1537474.0,6.4995,6.4995,6.4768,6.4919,1537474.0
2019-01-24 15:50:00,8.59,8.62,8.59,8.61,3082517.0,6.4844,6.507,6.4844,6.4995,3082517.0
2019-01-25 09:30:00,8.74,8.93,8.73,8.85,6244200.0,6.5976,6.741,6.5901,6.6807,6244200.0
2019-01-25 09:40:00,8.86,8.95,8.86,8.91,3248105.0,6.6882,6.7561,6.6882,6.7259,3248105.0
2019-01-25 09:50:00,8.9,8.93,8.88,8.91,1443427.0,6.7184,6.741,6.7033,6.7259,1443427.0
2019-01-25 10:00:00,8.91,8.93,8.89,8.92,1126306.0,6.7259,6.741,6.7108,6.7335,1126306.0
2019-01-25 10:10:00,8.92,8.96,8.91,8.93,2347291.0,6.7335,6.7637,6.7259,6.741,2347291.0
2019-01-25 10:20:00,8.94,8.95,8.9,8.91,1182290.0,6.7486,6.7561,6.7184,6.7259,1182290.0
2019-01-25 10:30:00,8.91,8.93,8.9,8.92,1149318.0,6.7259,6.741,6.7184,6.7335,1149318.0
2019-01-25 10:40:00,8.93,8.93,8.89,8.91,1134475.0,6.741,6.741,6.7108,6.7259,1134475.0
2019-01-25 10:50:00,8.92,8.92,8.9,8.91,690775.0,6.7335,6.7335,6.7184,6.7259,690775.0
2019-01-25 11:00:00,8.91,8.91,8.88,8.88,1168093.0,6.7259,6.7259,6.7033,6.7033,1168093.0
2019-01-25 11:10:00,8.88,8.89,8.82,8.83,1852099.0,6.7033,6.7108,6.658,6.6656,1852099.0
2019-01-25 11:20:00,8.84,8.84,8.78,8.8,1791521.0,6.6731,6.6731,6.6278,6.6429,1791521.0
2019-01-25 11:30:00,8.81,8.84,8.8,8.84,792473.0,6.6505,6.6731,6.6429,6.6731,792473.0
2019-01-25 11:40:00,8.84,8.88,8.83,8.88,1399736.0,6.6731,6.7033,6.6656,6.7033,1399736.0
2019-01-25 11:50:00,8.88,8.89,8.87,8.87,873841.0,6.7033,6.7108,6.6958,6.6958,873841.0
2019-01-25 12:00:00,8.87,8.88,8.84,8.86,1323779.0,6.6958,6.7033,6.6731,6.6882,1323779.0
2019-01-25 12:10:00,8.86,8.87,8.85,8.86,512375.0,6.6882,6.6958,6.6807,6.6882,512375.0
2019-01-25 12:20:00,8.86,8.87,8.85,8.87,638115.0,6.6882,6.6958,6.6807,6.6958,638115.0
2019-01-25 12:30:00,8.87,8.87,8.84,8.84,516078.0,6.6958,6.6958,6.6731,6.6731,516078.0
2019-01-25 12:40:00,8.84,8.85,8.81,8.82,802795.0,6.6731,6.6807,6.6505,6.658,802795.0
2019-01-25 12:50:00,8.82,8.84,8.8,8.84,648127.0,6.658,6.6731,6.6429,6.6731,648127.0
2019-01-25 13:00:00,8.84,8.85,8.82,8.82,505101.0,6.6731,6.6807,6.658,6.658,505101.0
2019-01-25 13:10:00,8.83,8.84,8.81,8.84,422231.0,6.6656,6.6731,6.6505,6.6731,422231.0
2019-01-25 13:20:00,8.84,8.85,8.83,8.85,343982.0,6.6731,6.6807,6.6656,6.6807,343982.0
2019-01-25 13:30:00,8.85,8.86,8.83,8.85,713283.0,6.6807,6.6882,6.6656,6.6807,713283.0
2019-01-25 13:40:00,8.85,8.88,8.84,8.88,522377.0,6.6807,6.7033,6.6731,6.7033,522377.0
2019-01-25 13:50:00,8.87,8.89,8.87,8.88,911643.0,6.6958,6.7108,6.6958,6.7033,911643.0
2019-01-25 14:00:00,8.88,8.89,8.87,8.88,326471.0,6.7033,6.7108,6.6958,6.7033,326471.0
2019-01-25 14:10:00,8.89,8.89,8.87,8.88,748377.0,6.7108,6.7108,6.6958,6.7033,748377.0
2019-01-25 14:20:00,8.88,8.88,8.85,8.86,655873.0,6.7033,6.7033,6.6807,6.6882,655873.0
2019-01-25 14:30:00,8.86,8.88,8.85,8.87,904103.0,6.6882,6.7033,6.6807,6.6958,904103.0
2019-01-25 14:40:00,8.87,8.88,8.86,8.88,1198300.0,6.6958,6.7033,6.6882,6.7033,1198300.0
2019-01-25 14:50:00,8.87,8.88,8.86,8.88,630872.0,6.6958,6.7033,6.6882,6.7033,630872.0
2019-01-25 15:00:00,8.88,8.88,8.87,8.88,429042.0,6.7033,6.7033,6.6958,6.7033,429042.0
2019-01-25 15:10:00,8.88,8.88,8.87,8.88,575742.0,6.7033,6.7033,6.6958,6.7033,575742.0
2019-01-25 15:20:00,8.87,8.88,8.86,8.86,597755.0,6.6958,6.7033,6.6882,6.6882,597755.0
2019-01-25 15:30:00,8.87,8.87,8.84,8.84,1141965.0,6.6958,6.6958,6.6731,6.6731,1141965.0
2019-01-25 15:40:00,8.85,8.85,8.84,8.84,1085874.0,6.6807,6.6807,6.6731,6.6731,1085874.0
2019-01-25 15:50:00,8.85,8.86,8.84,8.86,3201393.0,6.6807,6.6882,6.6731,6.6882,3201393.0
2019-01-28 09:30:00,8.8,8.8,8.75,8.77,1646232.0,6.6429,6.6429,6.6052,6.6203,1646232.0
2019-01-28 09:40:00,8.78,8.79,8.75,8.76,1194999.0,6.6278,6.6354,6.6052,6.6127,1194999.0
2019-01-28 09:50:00,8.76,8.78,8.74,8.76,1344403.0,6.6127,6.6278,6.5976,6.6127,1344403.0
2019-01-28 10:00:00,8.76,8.77,8.73,8.76,1367758.0,6.6127,6.6203,6.5901,6.6127,1367758.0
2019-01-28 10:10:00,8.76,8.77,8.75,8.77,726622.0,6.6127,6.6203,6.6052,6.6203,726622.0
2019-01-28 10:20:00,8.76,8.78,8.76,8.77,583795.0,6.6127,6.6278,6.6127,6.6203,583795.0
2019-01-28 10:30:00,8.77,8.77,8.75,8.75,522577.0,6.6203,6.6203,6.6052,6.6052,522577.0
2019-01-28 10:40:00,8.75,8.78,8.75,8.76,1304583.0,6.6052,6.6278,6.6052,6.6127,1304583.0
2019-01-28 10:50:00,8.77,8.77,8.72,8.72,1549292.0,6.6203,6.6203,6.5825,6.5825,1549292.0
2019-01-28 11:00:00,8.72,8.72,8.67,8.72,2016070.0,6.5825,6.5825,6.5448,6.5825,2016070.0
2019-01-28 11:10:00,8.72,8.73,8.68,8.69,1338815.0,6.5825,6.5901,6.5523,6.5599,1338815.0
2019-01-28 11:20:00,8.69,8.72,8.69,8.7,648473.0,6.5599,6.5825,6.5599,6.5674,648473.0
2019-01-28 11:30:00,8.7,8.72,8.7,8.7,412145.0,6.5674,6.5825,6.5674,6.5674,412145.0
2019-01-28 11:40:00,8.7,8.7,8.66,8.67,1004445.0,6.5674,6.5674,6.5372,6.5448,1004445.0
2019-01-28 11:50:00,8.67,8.68,8.63,8.63,1803251.0,6.5448,6.5523,6.5146,6.5146,1803251.0
2019-01-28 12:00:00,8.63,8.64,8.58,8.61,2854132.0,6.5146,6.5221,6.4768,6.4995,2854132.0
2019-01-28 12:10:00,8.61,8.63,8.58,8.63,1205065.0,6.4995,6.5146,6.4768,6.5146,1205065.0
2019-01-28 12:20:00,8.63,8.65,8.62,8.64,590915.0,6.5146,6.5297,6.507,6.5221,590915.0
2019-01-28 12:30:00,8.64,8.65,8.63,8.64,796283.0,6.5221,6.5297,6.5146,6.5221,796283.0
2019-01-28 12:40:00,8.65,8.65,8.64,8.65,328923.0,6.5297,6.5297,6.5221,6.5297,328923.0
2019-01-28 12:50:00,8.65,8.65,8.62,8.63,1207438.0,6.5297,6.5297,6.507,6.5146,1207438.0
2019-01-28 13:00:00,8.62,8.65,8.61,8.65,657222.0,6.507,6.5297,6.4995,6.5297,657222.0
2019-01-28 13:10:00,8.64,8.66,8.64,8.66,298806.0,6.5221,6.5372,6.5221,6.5372,298806.0
2019-01-28 13:20:00,8.66,8.68,8.65,8.67,482037.0,6.5372,6.5523,6.5297,6.5448,482037.0
2019-01-28 13:30:00,8.68,8.68,8.66,8.67,576931.0,6.5523,6.5523,6.5372,6.5448,576931.0
2019-01-28 13:40:00,8.67,8.68,8.66,8.67,351691.0,6.5448,6.5523,6.5372,6.5448,351691.0
2019-01-28 13:50:00,8.66,8.67,8.65,8.67,572062.0,6.5372,6.5448,6.5297,6.5448,572062.0
2019-01-28 14:00:00,8.67,8.67,8.65,8.66,556629.0,6.5448,6.5448,6.5297,6.5372,556629.0
2019-01-28 14:10:00,8.66,8.66,8.64,8.64,526681.0,6.5372,6.5372,6.5221,6.5221,526681.0
2019-01-28 14:20:00,8.64,8.65,8.63,8.64,577058.0,6.5221,6.5297,6.5146,6.5221,577058.0
2019-01-28 14:30:00,8.65,8.66,8.64,8.66,906445.0,6.5297,6.5372,6.5221,6.5372,906445.0
2019-01-28 14:40:00,8.66,8.66,8.65,8.66,532480.0,6.5372,6.5372,6.5297,6.5372,532480.0
2019-01-28 14:50:00,8.66,8.67,8.65,8.66,718151.0,6.5372,6.5448,6.5297,6.5372,718151.0
2019-01-28 15:00:00,8.66,8.67,8.65,8.65,745605.0,6.5372,6.5448,6.5297,6.5297,745605.0
2019-01-28 15:10:00,8.65,8.69,8.65,8.67,876990.0,6.5297,6.5599,6.5297,6.5448,876990.0
2019-01-28 15:20:00,8.66,8.68,8.65,8.66,754173.0,6.5372,6.5523,6.5297,6.5372,754173.0
2019-01-28 15:30:00,8.66,8.66,8.65,8.66,515211.0,6.5372,6.5372,6.5297,6.5372,515211.0
2019-01-28 15:40:00,8.66,8.66,8.64,8.64,1425614.0,6.5372,6.5372,6.5221,6.5221,1425614.0
2019-01-28 15:50:00,8.64,8.66,8.63,8.66,3021120.0,6.5221,6.5372,6.5146,6.5372,3021120.0
2019-01-29 09:30:00,8.71,8.71,8.62,8.65,1632822.0,6.575,6.575,6.507,6.5297,1632822.0
2019-01-29 09:40:00,8.64,8.67,8.63,8.66,1073514.0,6.5221,6.5448,6.5146,6.5372,1073514.0
2019-01-29 09:50:00,8.65,8.77,8.65,8.74,2359725.0,6.5297,6.6203,6.5297,6.5976,2359725.0
2019-01-29 10:00:00,8.73,8.77,8.72,8.73,1119794.0,6.5901,6.6203,6.5825,6.5901,1119794.0
2019-01-29 10:10:00,8.73,8.75,8.72,8.74,700582.0,6.5901,6.6052,6.5825,6.5976,700582.0
2019-01-29 10:20:00,8.74,8.78,8.73,8.78,868702.0,6.5976,6.6278,6.5901,6.6278,868702.0
2019-01-29 10:30:00,8.78,8.78,8.74,8.74,623055.0,6.6278,6.6278,6.5976,6.5976,623055.0
2019-01-29 10:40:00,8.74,8.77,8.74,8.75,707555.0,6.5976,6.6203,6.5976,6.6052,707555.0
2019-01-29 10:50:00,8.75,8.76,8.7,8.71,842551.0,6.6052,6.6127,6.5674,6.575,842551.0
2019-01-29 11:00:00,8.71,8.72,8.68,8.69,719047.0,6.575,6.5825,6.5523,6.5599,719047.0
2019-01-29 11:10:00,8.7,8.71,8.69,8.71,852767.0,6.5674,6.575,6.5599,6.575,852767.0
2019-01-29 11:20:00,8.71,8.75,8.7,8.74,707910.0,6.575,6.6052,6.5674,6.5976,707910.0
2019-01-29 11:30:00,8.73,8.75,8.72,8.75,583625.0,6.5901,6.6052,6.5825,6.6052,583625.0
2019-01-29 11:40:00,8.75,8.75,8.72,8.72,507486.0,6.6052,6.6052,6.5825,6.5825,507486.0
2019-01-29 11:50:00,8.73,8.74,8.72,8.73,481051.0,6.5901,6.5976,6.5825,6.5901,481051.0
2019-01-29 12:00:00,8.74,8.74,8.7,8.72,550107.0,6.5976,6.5976,6.5674,6.5825,550107.0
2019-01-29 12:10:00,8.73,8.75,8.72,8.75,506441.0,6.5901,6.6052,6.5825,6.6052,506441.0
2019-01-29 12:20:00,8.75,8.76,8.74,8.74,480243.0,6.6052,6.6127,6.5976,6.5976,480243.0
2019-01-29 12:30:00,8.74,8.75,8.71,8.75,515249.0,6.5976,6.6052,6.575,6.6052,515249.0
2019-01-29 12:40:00,8.75,8.76,8.74,8.75,349109.0,6.6052,6.6127,6.5976,6.6052,349109.0
2019-01-29 12:50:00,8.76,8.77,8.75,8.77,293953.0,6.6127,6.6203,6.6052,6.6203,293953.0
2019-01-29 13:00:00,8.77,8.77,8.74,8.77,541225.0,6.6203,6.6203,6.5976,6.6203,541225.0
2019-01-29 13:10:00,8.77,8.78,8.76,8.78,316535.0,6.6203,6.6278,6.6127,6.6278,316535.0
2019-01-29 13:20:00,8.78,8.79,8.77,8.79,398878.0,6.6278,6.6354,6.6203,6.6354,398878.0
2019-01-29 13:30:00,8.79,8.79,8.78,8.78,209923.0,6.6354,6.6354,6.6278,6.6278,209923.0
2019-01-29 13:40:00,8.78,8.79,8.77,8.79,644801.0,6.6278,6.6354,6.6203,6.6354,644801.0
2019-01-29 13:50:00,8.79,8.79,8.75,8.77,1196231.0,6.6354,6.6354,6.6052,6.6203,1196231.0
2019-01-29 14:00:00,8.77,8.77,8.74,8.76,836049.0,6.6203,6.6203,6.5976,6.6127,836049.0
2019-01-29 14:10:00,8.76,8.76,8.75,8.76,288617.0,6.6127,6.6127,6.6052,6.6127,288617.0
2019-01-29 14:20:00,8.75,8.78,8.75,8.78,454936.0,6.6052,6.6278,6.6052,6.6278,454936.0
2019-01-29 14:30:00,8.78,8.79,8.77,8.78,544331.0,6.6278,6.6354,6.6203,6.6278,544331.0
2019-01-29 14:40:00,8.78,8.79,8.75,8.76,724274.0,6.6278,6.6354,6.6052,6.6127,724274.0
2019-01-29 14:50:00,8.76,8.76,8.75,8.76,400350.0,6.6127,6.6127,6.6052,6.6127,400350.0
2019-01-29 15:00:00,8.76,8.76,8.74,8.74,586784.0,6.6127,6.6127,6.5976,6.5976,586784.0
2019-01-29 15:10:00,8.74,8.76,8.74,8.76,411534.0,6.5976,6.6127,6.5976,6.6127,411534.0
2019-01-29 15:20:00,8.75,8.76,8.74,8.75,710552.0,6.6052,6.6127,6.5976,6.6052,710552.0
2019-01-29 15:30:00,8.75,8.76,8.74,8.76,839725.0,6.6052,6.6127,6.5976,6.6127,839725.0
2019-01-29 15:40:00,8.75,8.77,8.75,8.76,844759.0,6.6052,6.6203,6.6052,6.6127,844759.0
2019-01-29 15:50:00,8.76,8.77,8.75,8.77,1727967.0,6.6127,6.6203,6.6052,6.6203,1727967.0
2019-01-30 09:30:00,8.67,8.67,8.52,8.59,2429258.0,6.6575,6.6575,6.5423,6.5961,2429258.0
2019-01-30 09:40:00,8.58,8.6,8.53,8.53,1291045.0,6.5884,6.6037,6.55,6.55,1291045.0
2019-01-30 09:50:00,8.53,8.57,8.52,8.54,1029654.0,6.55,6.5807,6.5423,6.5577,1029654.0
2019-01-30 10:00:00,8.54,8.56,8.52,8.52,769391.0,6.5577,6.573,6.5423,6.5423,769391.0
2019-01-30 10:10:00,8.53,8.56,8.52,8.54,899210.0,6.55,6.573,6.5423,6.5577,899210.0
2019-01-30 10:20:00,8.54,8.59,8.54,8.57,607507.0,6.5577,6.5961,6.5577,6.5807,607507.0
2019-01-30 10:30:00,8.57,8.59,8.56,8.58,663689.0,6.5807,6.5961,6.573,6.5884,663689.0
2019-01-30 10:40:00,8.58,8.59,8.57,8.57,440620.0,6.5884,6.5961,6.5807,6.5807,440620.0
2019-01-30 10:50:00,8.57,8.58,8.56,8.57,604503.0,6.5807,6.5884,6.573,6.5807,604503.0
2019-01-30 11:00:00,8.58,8.62,8.57,8.62,1022928.0,6.5884,6.6191,6.5807,6.6191,1022928.0
2019-01-30 11:10:00,8.62,8.62,8.59,8.61,414167.0,6.6191,6.6191,6.5961,6.6114,414167.0
2019-01-30 11:20:00,8.61,8.61,8.58,8.6,420629.0,6.6114,6.6114,6.5884,6.6037,420629.0
2019-01-30 11:30:00,8.6,8.6,8.59,8.6,157538.0,6.6037,6.6037,6.5961,6.6037,157538.0
2019-01-30 11:40:00,8.6,8.62,8.59,8.62,588645.0,6.6037,6.6191,6.5961,6.6191,588645.0
2019-01-30 11:50:00,8.62,8.62,8.59,8.6,303781.0,6.6191,6.6191,6.5961,6.6037,303781.0
2019-01-30 12:00:00,8.6,8.62,8.59,8.62,355889.0,6.6037,6.6191,6.5961,6.6191,355889.0
2019-01-30 12:10:00,8.62,8.63,8.61,8.62,332907.0,6.6191,6.6268,6.6114,6.6191,332907.0
2019-01-30 12:20:00,8.61,8.62,8.58,8.61,1291921.0,6.6114,6.6191,6.5884,6.6114,1291921.0
2019-01-30 12:30:00,8.62,8.62,8.6,8.6,186990.0,6.6191,6.6191,6.6037,6.6037,186990.0
2019-01-30 12:40:00,8.61,8.61,8.58,8.6,532638.0,6.6114,6.6114,6.5884,6.6037,532638.0
2019-01-30 12:50:00,8.6,8.6,8.58,8.59,355493.0,6.6037,6.6037,6.5884,6.5961,355493.0
2019-01-30 13:00:00,8.58,8.6,8.57,8.6,486173.0,6.5884,6.6037,6.5807,6.6037,486173.0
2019-01-30 13:10:00,8.6,8.62,8.58,8.61,645392.0,6.6037,6.6191,6.5884,6.6114,645392.0
2019-01-30 13:20:00,8.61,8.61,8.59,8.59,284460.0,6.6114,6.6114,6.5961,6.5961,284460.0
2019-01-30 13:30:00,8.6,8.6,8.58,8.59,203869.0,6.6037,6.6037,6.5884,6.5961,203869.0
2019-01-30 13:40:00,8.59,8.6,8.58,8.6,248326.0,6.5961,6.6037,6.5884,6.6037,248326.0
2019-01-30 13:50:00,8.6,8.6,8.59,8.6,242146.0,6.6037,6.6037,6.5961,6.6037,242146.0
2019-01-30 14:00:00,8.6,8.68,8.59,8.64,1239211.0,6.6037,6.6652,6.5961,6.6344,1239211.0
2019-01-30 14:10:00,8.64,8.68,8.64,8.67,683011.0,6.6344,6.6652,6.6344,6.6575,683011.0
2019-01-30 14:20:00,8.67,8.69,8.66,8.67,559684.0,6.6575,6.6728,6.6498,6.6575,559684.0
2019-01-30 14:30:00,8.66,8.68,8.66,8.68,548410.0,6.6498,6.6652,6.6498,6.6652,548410.0
2019-01-30 14:40:00,8.68,8.71,8.67,8.71,572703.0,6.6652,6.6882,6.6575,6.6882,572703.0
2019-01-30 14:50:00,8.71,8.71,8.68,8.71,1004697.0,6.6882,6.6882,6.6652,6.6882,1004697.0
2019-01-30 15:00:00,8.71,8.71,8.67,8.67,570734.0,6.6882,6.6882,6.6575,6.6575,570734.0
2019-01-30 15:10:00,8.67,8.68,8.66,8.68,579820.0,6.6575,6.6652,6.6498,6.6652,579820.0
2019-01-30 15:20:00,8.68,8.69,8.67,8.69,875531.0,6.6652,6.6728,6.6575,6.6728,875531.0
2019-01-30 15:30:00,8.69,8.69,8.66,8.68,663644.0,6.6728,6.6728,6.6498,6.6652,663644.0
2019-01-30 15:40:00,8.68,8.7,8.67,8.7,991864.0,6.6652,6.6805,6.6575,6.6805,991864.0
2019-01-30 15:50:00,8.7,8.72,8.69,8.71,2050862.0,6.6805,6.6959,6.6728,6.6882,2050862.0
2019-01-31 09:30:00,8.62,8.68,8.6,8.63,1225112.0,6.6191,6.6652,6.6037,6.6268,1225112.0
2019-01-31 09:40:00,8.63,8.67,8.61,8.66,740643.0,6.6268,6.6575,6.6114,6.6498,740643.0
2019-01-31 09:50:00,8.65,8.67,8.64,8.67,692727.0,6.6421,6.6575,6.6344,6.6575,692727.0
2019-01-31 10:00:00,8.66,8.73,8.66,8.68,1307806.0,6.6498,6.7036,6.6498,6.6652,1307806.0
2019-01-31 10:10:00,8.68,8.74,8.67,8.74,895451.0,6.6652,6.7112,6.6575,6.7112,895451.0
2019-01-31 10:20:00,8.73,8.74,8.71,8.72,657794.0,6.7036,6.7112,6.6882,6.6959,657794.0
2019-01-31 10:30:00,8.72,8.74,8.71,8.72,1300130.0,6.6959,6.7112,6.6882,6.6959,1300130.0
2019-01-31 10:40:00,8.72,8.75,8.72,8.72,760560.0,6.6959,6.7189,6.6959,6.6959,760560.0
2019-01-31 10:50:00,8.72,8.74,8.72,8.74,549543.0,6.6959,6.7112,6.6959,6.7112,549543.0
2019-01-31 11:00:00,8.73,8.75,8.72,8.72,556835.0,6.7036,6.7189,6.6959,6.6959,556835.0
2019-01-31 11:10:00,8.72,8.74,8.71,8.72,438730.0,6.6959,6.7112,6.6882,6.6959,438730.0
2019-01-31 11:20:00,8.71,8.73,8.71,8.73,321176.0,6.6882,6.7036,6.6882,6.7036,321176.0
2019-01-31 11:30:00,8.73,8.76,8.72,8.76,988147.0,6.7036,6.7266,6.6959,6.7266,988147.0
2019-01-31 11:40:00,8.76,8.78,8.75,8.78,892026.0,6.7266,6.742,6.7189,6.742,892026.0
2019-01-31 11:50:00,8.78,8.8,8.77,8.79,761559.0,6.742,6.7573,6.7343,6.7496,761559.0
2019-01-31 12:00:00,8.79,8.79,8.76,8.78,586910.0,6.7496,6.7496,6.7266,6.742,586910.0
2019-01-31 12:10:00,8.77,8.79,8.76,8.78,516262.0,6.7343,6.7496,6.7266,6.742,516262.0
2019-01-31 12:20:00,8.78,8.79,8.76,8.76,345414.0,6.742,6.7496,6.7266,6.7266,345414.0
2019-01-31 12:30:00,8.76,8.78,8.76,8.78,314166.0,6.7266,6.742,6.7266,6.742,314166.0
2019-01-31 12:40:00,8.78,8.78,8.74,8.76,500425.0,6.742,6.742,6.7112,6.7266,500425.0
2019-01-31 12:50:00,8.76,8.77,8.75,8.76,365340.0,6.7266,6.7343,6.7189,6.7266,365340.0
2019-01-31 13:00:00,8.75,8.78,8.75,8.77,485700.0,6.7189,6.742,6.7189,6.7343,485700.0
2019-01-31 13:10:00,8.77,8.77,8.75,8.76,288247.0,6.7343,6.7343,6.7189,6.7266,288247.0
2019-01-31 13:20:00,8.75,8.76,8.74,8.74,291239.0,6.7189,6.7266,6.7112,6.7112,291239.0
2019-01-31 13:30:00,8.74,8.75,8.72,8.73,775594.0,6.7112,6.7189,6.6959,6.7036,775594.0
2019-01-31 13:40:00,8.74,8.74,8.72,8.73,270079.0,6.7112,6.7112,6.6959,6.7036,270079.0
2019-01-31 13:50:00,8.74,8.75,8.73,8.75,370073.0,6.7112,6.7189,6.7036,6.7189,370073.0
2019-01-31 14:00:00,8.75,8.76,8.73,8.75,597457.0,6.7189,6.7266,6.7036,6.7189,597457.0
2019-01-31 14:10:00,8.75,8.76,8.74,8.75,462336.0,6.7189,6.7266,6.7112,6.7189,462336.0
2019-01-31 14:20:00,8.76,8.77,8.74,8.74,791932.0,6.7266,6.7343,6.7112,6.7112,791932.0
2019-01-31 14:30:00,8.75,8.75,8.73,8.73,339258.0,6.7189,6.7189,6.7036,6.7036,339258.0
2019-01-31 14:40:00,8.73,8.74,8.73,8.74,149773.0,6.7036,6.7112,6.7036,6.7112,149773.0
2019-01-31 14:50:00,8.74,8.77,8.73,8.77,666866.0,6.7112,6.7343,6.7036,6.7343,666866.0
2019-01-31 15:00:00,8.77,8.77,8.75,8.75,476579.0,6.7343,6.7343,6.7189,6.7189,476579.0
2019-01-31 15:10:00,8.75,8.76,8.74,8.75,530858.0,6.7189,6.7266,6.7112,6.7189,530858.0
2019-01-31 15:20:00,8.75,8.76,8.74,8.75,321698.0,6.7189,6.7266,6.7112,6.7189,321698.0
2019-01-31 15:30:00,8.75,8.77,8.74,8.76,731677.0,6.7189,6.7343,6.7112,6.7266,731677.0
2019-01-31 15:40:00,8.76,8.78,8.75,8.78,994268.0,6.7266,6.742,6.7189,6.742,994268.0
2019-01-31 15:50:00,8.78,8.82,8.77,8.8,2965101.0,6.742,6.7727,6.7343,6.7573,2965101.0
2019-02-01 09:30:00,8.77,8.81,8.73,8.77,1351590.0,6.7343,6.765,6.7036,6.7343,1351590.0
2019-02-01 09:40:00,8.77,8.77,8.7,8.72,1247864.0,6.7343,6.7343,6.6805,6.6959,1247864.0
2019-02-01 09:50:00,8.72,8.72,8.68,8.69,1021013.0,6.6959,6.6959,6.6652,6.6728,1021013.0
2019-02-01 10:00:00,8.69,8.72,8.68,8.71,968241.0,6.6728,6.6959,6.6652,6.6882,968241.0
2019-02-01 10:10:00,8.71,8.72,8.7,8.7,296924.0,6.6882,6.6959,6.6805,6.6805,296924.0
2019-02-01 10:20:00,8.7,8.74,8.7,8.72,563548.0,6.6805,6.7112,6.6805,6.6959,563548.0
2019-02-01 10:30:00,8.72,8.74,8.71,8.72,664553.0,6.6959,6.7112,6.6882,6.6959,664553.0
2019-02-01 10:40:00,8.73,8.75,8.71,8.71,613064.0,6.7036,6.7189,6.6882,6.6882,613064.0
2019-02-01 10:50:00,8.71,8.72,8.7,8.71,716041.0,6.6882,6.6959,6.6805,6.6882,716041.0
2019-02-01 11:00:00,8.71,8.75,8.69,8.74,1293450.0,6.6882,6.7189,6.6728,6.7112,1293450.0
2019-02-01 11:10:00,8.74,8.75,8.72,8.74,988841.0,6.7112,6.7189,6.6959,6.7112,988841.0
2019-02-01 11:20:00,8.73,8.75,8.73,8.73,722659.0,6.7036,6.7189,6.7036,6.7036,722659.0
2019-02-01 11:30:00,8.73,8.75,8.72,8.75,505379.0,6.7036,6.7189,6.6959,6.7189,505379.0
2019-02-01 11:40:00,8.74,8.76,8.72,8.74,869789.0,6.7112,6.7266,6.6959,6.7112,869789.0
2019-02-01 11:50:00,8.74,8.75,8.72,8.72,385028.0,6.7112,6.7189,6.6959,6.6959,385028.0
2019-02-01 12:00:00,8.72,8.73,8.71,8.71,1024514.0,6.6959,6.7036,6.6882,6.6882,1024514.0
2019-02-01 12:10:00,8.71,8.72,8.7,8.7,550281.0,6.6882,6.6959,6.6805,6.6805,550281.0
2019-02-01 12:20:00,8.71,8.71,8.68,8.71,692722.0,6.6882,6.6882,6.6652,6.6882,692722.0
2019-02-01 12:30:00,8.71,8.71,8.69,8.7,481458.0,6.6882,6.6882,6.6728,6.6805,481458.0
2019-02-01 12:40:00,8.7,8.71,8.69,8.71,272670.0,6.6805,6.6882,6.6728,6.6882,272670.0
2019-02-01 12:50:00,8.71,8.71,8.68,8.69,467910.0,6.6882,6.6882,6.6652,6.6728,467910.0
2019-02-01 13:00:00,8.69,8.7,8.68,8.7,409115.0,6.6728,6.6805,6.6652,6.6805,409115.0
2019-02-01 13:10:00,8.7,8.7,8.67,8.69,807014.0,6.6805,6.6805,6.6575,6.6728,807014.0
2019-02-01 13:20:00,8.69,8.69,8.68,8.69,273819.0,6.6728,6.6728,6.6652,6.6728,273819.0
2019-02-01 13:30:00,8.69,8.7,8.68,8.69,321802.0,6.6728,6.6805,6.6652,6.6728,321802.0
2019-02-01 13:40:00,8.68,8.69,8.66,8.69,630023.0,6.6652,6.6728,6.6498,6.6728,630023.0
2019-02-01 13:50:00,8.68,8.69,8.67,8.67,550292.0,6.6652,6.6728,6.6575,6.6575,550292.0
2019-02-01 14:00:00,8.68,8.68,8.65,8.66,694143.0,6.6652,6.6652,6.6421,6.6498,694143.0
2019-02-01 14:10:00,8.66,8.66,8.64,8.64,712925.0,6.6498,6.6498,6.6344,6.6344,712925.0
2019-02-01 14:20:00,8.64,8.65,8.63,8.63,805703.0,6.6344,6.6421,6.6268,6.6268,805703.0
2019-02-01 14:30:00,8.63,8.65,8.63,8.64,682116.0,6.6268,6.6421,6.6268,6.6344,682116.0
2019-02-01 14:40:00,8.64,8.66,8.64,8.64,1330857.0,6.6344,6.6498,6.6344,6.6344,1330857.0
2019-02-01 14:50:00,8.64,8.65,8.63,8.64,598755.0,6.6344,6.6421,6.6268,6.6344,598755.0
2019-02-01 15:00:00,8.63,8.65,8.62,8.64,694056.0,6.6268,6.6421,6.6191,6.6344,694056.0
2019-02-01 15:10:00,8.64,8.65,8.64,8.64,201312.0,6.6344,6.6421,6.6344,6.6344,201312.0
2019-02-01 15:20:00,8.64,8.65,8.64,8.64,245493.0,6.6344,6.6421,6.6344,6.6344,245493.0
2019-02-01 15:30:00,8.64,8.7,8.64,8.69,1378941.0,6.6344,6.6805,6.6344,6.6728,1378941.0
2019-02-01 15:40:00,8.69,8.71,8.68,8.7,1115438.0,6.6728,6.6882,6.6652,6.6805,1115438.0
2019-02-01 15:50:00,8.7,8.73,8.68,8.72,3161693.0,6.6805,6.7036,6.6652,6.6959,3161693.0
2019-02-04 09:30:00,8.7,8.7,8.63,8.64,1762246.0,6.6805,6.6805,6.6268,6.6344,1762246.0
2019-02-04 09:40:00,8.64,8.65,8.61,8.62,849569.0,6.6344,6.6421,6.6114,6.6191,849569.0
2019-02-04 09:50:00,8.62,8.63,8.6,8.61,925189.0,6.6191,6.6268,6.6037,6.6114,925189.0
2019-02-04 10:00:00,8.62,8.62,8.59,8.62,726838.0,6.6191,6.6191,6.5961,6.6191,726838.0
2019-02-04 10:10:00,8.62,8.63,8.6,8.61,804105.0,6.6191,6.6268,6.6037,6.6114,804105.0
2019-02-04 10:20:00,8.6,8.62,8.6,8.61,509466.0,6.6037,6.6191,6.6037,6.6114,509466.0
2019-02-04 10:30:00,8.62,8.63,8.61,8.62,578141.0,6.6191,6.6268,6.6114,6.6191,578141.0
2019-02-04 10:40:00,8.63,8.64,8.62,8.64,610471.0,6.6268,6.6344,6.6191,6.6344,610471.0
2019-02-04 10:50:00,8.64,8.64,8.61,8.61,589504.0,6.6344,6.6344,6.6114,6.6114,589504.0
2019-02-04 11:00:00,8.61,8.64,8.61,8.63,611287.0,6.6114,6.6344,6.6114,6.6268,611287.0
2019-02-04 11:10:00,8.63,8.65,8.63,8.65,468144.0,6.6268,6.6421,6.6268,6.6421,468144.0
2019-02-04 11:20:00,8.64,8.65,8.63,8.65,722174.0,6.6344,6.6421,6.6268,6.6421,722174.0
2019-02-04 11:30:00,8.65,8.66,8.64,8.66,728467.0,6.6421,6.6498,6.6344,6.6498,728467.0
2019-02-04 11:40:00,8.66,8.66,8.65,8.65,400428.0,6.6498,6.6498,6.6421,6.6421,400428.0
2019-02-04 11:50:00,8.65,8.66,8.64,8.64,408388.0,6.6421,6.6498,6.6344,6.6344,408388.0
2019-02-04 12:00:00,8.65,8.67,8.64,8.67,364822.0,6.6421,6.6575,6.6344,6.6575,364822.0
2019-02-04 12:10:00,8.67,8.68,8.66,8.68,763159.0,6.6575,6.6652,6.6498,6.6652,763159.0
2019-02-04 12:20:00,8.68,8.68,8.67,8.68,257797.0,6.6652,6.6652,6.6575,6.6652,257797.0
2019-02-04 12:30:00,8.67,8.68,8.65,8.66,742487.0,6.6575,6.6652,6.6421,6.6498,742487.0
2019-02-04 12:40:00,8.65,8.66,8.65,8.65,276803.0,6.6421,6.6498,6.6421,6.6421,276803.0
2019-02-04 12:50:00,8.65,8.66,8.63,8.64,820121.0,6.6421,6.6498,6.6268,6.6344,820121.0
2019-02-04 13:00:00,8.64,8.67,8.62,8.66,1170427.0,6.6344,6.6575,6.6191,6.6498,1170427.0
2019-02-04 13:10:00,8.67,8.68,8.66,8.67,970678.0,6.6575,6.6652,6.6498,6.6575,970678.0
2019-02-04 13:20:00,8.67,8.68,8.65,8.66,564541.0,6.6575,6.6652,6.6421,6.6498,564541.0
2019-02-04 13:30:00,8.67,8.67,8.66,8.66,161814.0,6.6575,6.6575,6.6498,6.6498,161814.0
2019-02-04 13:40:00,8.67,8.7,8.66,8.69,644200.0,6.6575,6.6805,6.6498,6.6728,644200.0
2019-02-04 13:50:00,8.69,8.69,8.67,8.69,534863.0,6.6728,6.6728,6.6575,6.6728,534863.0
2019-02-04 14:00:00,8.69,8.69,8.67,8.67,533948.0,6.6728,6.6728,6.6575,6.6575,533948.0
2019-02-04 14:10:00,8.68,8.69,8.66,8.66,579307.0,6.6652,6.6728,6.6498,6.6498,579307.0
2019-02-04 14:20:00,8.67,8.67,8.65,8.67,462823.0,6.6575,6.6575,6.6421,6.6575,462823.0
2019-02-04 14:30:00,8.66,8.67,8.66,8.67,155158.0,6.6498,6.6575,6.6498,6.6575,155158.0
2019-02-04 14:40:00,8.67,8.67,8.65,8.67,612034.0,6.6575,6.6575,6.6421,6.6575,612034.0
2019-02-04 14:50:00,8.67,8.67,8.66,8.67,201837.0,6.6575,6.6575,6.6498,6.6575,201837.0
2019-02-04 15:00:00,8.67,8.69,8.66,8.69,655104.0,6.6575,6.6728,6.6498,6.6728,655104.0
2019-02-04 15:10:00,8.69,8.69,8.68,8.69,466956.0,6.6728,6.6728,6.6652,6.6728,466956.0
2019-02-04 15:20:00,8.69,8.69,8.67,8.68,748315.0,6.6728,6.6728,6.6575,6.6652,748315.0
2019-02-04 15:30:00,8.68,8.68,8.67,8.68,521891.0,6.6652,6.6652,6.6575,6.6652,521891.0
2019-02-04 15:40:00,8.68,8.68,8.67,8.67,724746.0,6.6652,6.6652,6.6575,6.6575,724746.0
2019-02-04 15:50:00,8.67,8.7,8.67,8.7,1892137.0,6.6575,6.6805,6.6575,6.6805,1892137.0
2019-02-05 09:30:00,8.68,8.72,8.67,8.7,1242885.0,6.6652,6.6959,6.6575,6.6805,1242885.0
2019-02-05 09:40:00,8.71,8.73,8.68,8.68,797380.0,6.6882,6.7036,6.6652,6.6652,797380.0
2019-02-05 09:50:00,8.69,8.71,8.68,8.71,535586.0,6.6728,6.6882,6.6652,6.6882,535586.0
2019-02-05 10:00:00,8.71,8.72,8.69,8.71,383580.0,6.6882,6.6959,6.6728,6.6882,383580.0
2019-02-05 10:10:00,8.7,8.71,8.68,8.69,455709.0,6.6805,6.6882,6.6652,6.6728,455709.0
2019-02-05 10:20:00,8.68,8.69,8.67,8.68,401040.0,6.6652,6.6728,6.6575,6.6652,401040.0
2019-02-05 10:30:00,8.68,8.71,8.67,8.7,651206.0,6.6652,6.6882,6.6575,6.6805,651206.0
2019-02-05 10:40:00,8.71,8.72,8.7,8.7,689527.0,6.6882,6.6959,6.6805,6.6805,689527.0
2019-02-05 10:50:00,8.71,8.72,8.7,8.7,440732.0,6.6882,6.6959,6.6805,6.6805,440732.0
2019-02-05 11:00:00,8.71,8.72,8.7,8.7,564211.0,6.6882,6.6959,6.6805,6.6805,564211.0
2019-02-05 11:10:00,8.71,8.71,8.69,8.71,369630.0,6.6882,6.6882,6.6728,6.6882,369630.0
2019-02-05 11:20:00,8.71,8.71,8.68,8.69,611330.0,6.6882,6.6882,6.6652,6.6728,611330.0
2019-02-05 11:30:00,8.68,8.7,8.68,8.7,459033.0,6.6652,6.6805,6.6652,6.6805,459033.0
2019-02-05 11:40:00,8.7,8.7,8.67,8.67,800042.0,6.6805,6.6805,6.6575,6.6575,800042.0
2019-02-05 11:50:00,8.67,8.69,8.67,8.69,653903.0,6.6575,6.6728,6.6575,6.6728,653903.0
2019-02-05 12:00:00,8.69,8.69,8.67,8.68,304463.0,6.6728,6.6728,6.6575,6.6652,304463.0
2019-02-05 12:10:00,8.67,8.68,8.67,8.67,167293.0,6.6575,6.6652,6.6575,6.6575,167293.0
2019-02-05 12:20:00,8.67,8.68,8.67,8.68,162440.0,6.6575,6.6652,6.6575,6.6652,162440.0
2019-02-05 12:30:00,8.68,8.68,8.67,8.68,180625.0,6.6652,6.6652,6.6575,6.6652,180625.0
2019-02-05 12:40:00,8.68,8.69,8.67,8.69,347365.0,6.6652,6.6728,6.6575,6.6728,347365.0
2019-02-05 12:50:00,8.68,8.69,8.66,8.68,741556.0,6.6652,6.6728,6.6498,6.6652,741556.0
2019-02-05 13:00:00,8.68,8.68,8.65,8.66,308687.0,6.6652,6.6652,6.6421,6.6498,308687.0
2019-02-05 13:10:00,8.65,8.67,8.65,8.67,189994.0,6.6421,6.6575,6.6421,6.6575,189994.0
2019-02-05 13:20:00,8.67,8.68,8.66,8.67,254486.0,6.6575,6.6652,6.6498,6.6575,254486.0
2019-02-05 13:30:00,8.67,8.68,8.66,8.66,240918.0,6.6575,6.6652,6.6498,6.6498,240918.0
2019-02-05 13:40:00,8.66,8.68,8.66,8.68,260773.0,6.6498,6.6652,6.6498,6.6652,260773.0
2019-02-05 13:50:00,8.68,8.68,8.67,8.67,301321.0,6.6652,6.6652,6.6575,6.6575,301321.0
2019-02-05 14:00:00,8.67,8.7,8.67,8.7,866680.0,6.6575,6.6805,6.6575,6.6805,866680.0
2019-02-05 14:10:00,8.7,8.71,8.69,8.71,700285.0,6.6805,6.6882,6.6728,6.6882,700285.0
2019-02-05 14:20:00,8.71,8.71,8.7,8.71,175185.0,6.6882,6.6882,6.6805,6.6882,175185.0
2019-02-05 14:30:00,8.71,8.72,8.7,8.72,365795.0,6.6882,6.6959,6.6805,6.6959,365795.0
2019-02-05 14:40:00,8.72,8.72,8.7,8.72,470797.0,6.6959,6.6959,6.6805,6.6959,470797.0
2019-02-05 14:50:00,8.71,8.72,8.71,8.72,352931.0,6.6882,6.6959,6.6882,6.6959,352931.0
2019-02-05 15:00:00,8.71,8.72,8.71,8.71,293578.0,6.6882,6.6959,6.6882,6.6882,293578.0
2019-02-05 15:10:00,8.71,8.73,8.71,8.73,744563.0,6.6882,6.7036,6.6882,6.7036,744563.0
2019-02-05 15:20:00,8.72,8.75,8.72,8.75,971041.0,6.6959,6.7189,6.6959,6.7189,971041.0
2019-02-05 15:30:00,8.75,8.75,8.74,8.75,657145.0,6.7189,6.7189,6.7112,6.7189,657145.0
2019-02-05 15:40:00,8.75,8.75,8.73,8.74,1997412.0,6.7189,6.7189,6.7036,6.7112,1997412.0
2019-02-05 15:50:00,8.74,8.76,8.73,8.75,2705244.0,6.7112,6.7266,6.7036,6.7189,2705244.0
2019-02-06 09:30:00,8.79,8.9,8.79,8.82,3362961.0,6.7496,6.8341,6.7496,6.7727,3362961.0
2019-02-06 09:40:00,8.82,8.83,8.76,8.76,1280830.0,6.7727,6.7803,6.7266,6.7266,1280830.0
2019-02-06 09:50:00,8.77,8.77,8.73,8.75,1219725.0,6.7343,6.7343,6.7036,6.7189,1219725.0
2019-02-06 10:00:00,8.76,8.76,8.73,8.74,1181878.0,6.7266,6.7266,6.7036,6.7112,1181878.0
2019-02-06 10:10:00,8.74,8.75,8.72,8.74,909320.0,6.7112,6.7189,6.6959,6.7112,909320.0
2019-02-06 10:20:00,8.74,8.74,8.72,8.74,481136.0,6.7112,6.7112,6.6959,6.7112,481136.0
2019-02-06 10:30:00,8.74,8.75,8.72,8.75,613674.0,6.7112,6.7189,6.6959,6.7189,613674.0
2019-02-06 10:40:00,8.75,8.75,8.73,8.75,368600.0,6.7189,6.7189,6.7036,6.7189,368600.0
2019-02-06 10:50:00,8.74,8.75,8.73,8.74,465339.0,6.7112,6.7189,6.7036,6.7112,465339.0
2019-02-06 11:00:00,8.75,8.75,8.73,8.74,507856.0,6.7189,6.7189,6.7036,6.7112,507856.0
2019-02-06 11:10:00,8.74,8.74,8.7,8.7,783064.0,6.7112,6.7112,6.6805,6.6805,783064.0
2019-02-06 11:20:00,8.7,8.73,8.7,8.72,655488.0,6.6805,6.7036,6.6805,6.6959,655488.0
2019-02-06 11:30:00,8.73,8.73,8.7,8.72,654771.0,6.7036,6.7036,6.6805,6.6959,654771.0
2019-02-06 11:40:00,8.73,8.73,8.71,8.71,347530.0,6.7036,6.7036,6.6882,6.6882,347530.0
2019-02-06 11:50:00,8.71,8.72,8.7,8.71,440451.0,6.6882,6.6959,6.6805,6.6882,440451.0
2019-02-06 12:00:00,8.71,8.72,8.7,8.71,593698.0,6.6882,6.6959,6.6805,6.6882,593698.0
2019-02-06 12:10:00,8.71,8.72,8.7,8.71,342303.0,6.6882,6.6959,6.6805,6.6882,342303.0
2019-02-06 12:20:00,8.7,8.73,8.7,8.71,288050.0,6.6805,6.7036,6.6805,6.6882,288050.0
2019-02-06 12:30:00,8.71,8.73,8.7,8.72,593670.0,6.6882,6.7036,6.6805,6.6959,593670.0
2019-02-06 12:40:00,8.73,8.74,8.71,8.71,431191.0,6.7036,6.7112,6.6882,6.6882,431191.0
2019-02-06 12:50:00,8.72,8.73,8.71,8.71,353531.0,6.6959,6.7036,6.6882,6.6882,353531.0
2019-02-06 13:00:00,8.71,8.73,8.71,8.72,648606.0,6.6882,6.7036,6.6882,6.6959,648606.0
2019-02-06 13:10:00,8.72,8.73,8.71,8.71,215416.0,6.6959,6.7036,6.6882,6.6882,215416.0
2019-02-06 13:20:00,8.71,8.72,8.71,8.71,165484.0,6.6882,6.6959,6.6882,6.6882,165484.0
2019-02-06 13:30:00,8.72,8.73,8.71,8.72,240425.0,6.6959,6.7036,6.6882,6.6959,240425.0
2019-02-06 13:40:00,8.73,8.73,8.71,8.72,323480.0,6.7036,6.7036,6.6882,6.6959,323480.0
2019-02-06 13:50:00,8.71,8.72,8.7,8.7,420791.0,6.6882,6.6959,6.6805,6.6805,420791.0
2019-02-06 14:00:00,8.71,8.71,8.69,8.7,688875.0,6.6882,6.6882,6.6728,6.6805,688875.0
2019-02-06 14:10:00,8.7,8.71,8.68,8.69,689338.0,6.6805,6.6882,6.6652,6.6728,689338.0
2019-02-06 14:20:00,8.68,8.71,8.68,8.7,372662.0,6.6652,6.6882,6.6652,6.6805,372662.0
2019-02-06 14:30:00,8.7,8.71,8.69,8.71,499955.0,6.6805,6.6882,6.6728,6.6882,499955.0
2019-02-06 14:40:00,8.71,8.73,8.7,8.72,415158.0,6.6882,6.7036,6.6805,6.6959,415158.0
2019-02-06 14:50:00,8.72,8.74,8.72,8.72,553105.0,6.6959,6.7112,6.6959,6.6959,553105.0
2019-02-06 15:00:00,8.72,8.73,8.72,8.72,245542.0,6.6959,6.7036,6.6959,6.6959,245542.0
2019-02-06 15:10:00,8.73,8.73,8.72,8.73,234396.0,6.7036,6.7036,6.6959,6.7036,234396.0
2019-02-06 15:20:00,8.73,8.74,8.72,8.74,301701.0,6.7036,6.7112,6.6959,6.7112,301701.0
2019-02-06 15:30:00,8.74,8.74,8.71,8.71,626655.0,6.7112,6.7112,6.6882,6.6882,626655.0
2019-02-06 15:40:00,8.71,8.73,8.71,8.73,673038.0,6.6882,6.7036,6.6882,6.7036,673038.0
2019-02-06 15:50:00,8.73,8.73,8.7,8.71,1804574.0,6.7036,6.7036,6.6805,6.6882,1804574.0
2019-02-07 09:30:00,8.62,8.62,8.47,8.5,3581909.0,6.6191,6.6191,6.5039,6.5269,3581909.0
2019-02-07 09:40:00,8.5,8.54,8.49,8.52,1200191.0,6.5269,6.5577,6.5193,6.5423,1200191.0
2019-02-07 09:50:00,8.52,8.53,8.49,8.51,1532210.0,6.5423,6.55,6.5193,6.5346,1532210.0
2019-02-07 10:00:00,8.51,8.51,8.45,8.46,2257632.0,6.5346,6.5346,6.4886,6.4962,2257632.0
2019-02-07 10:10:00,8.46,8.47,8.44,8.44,1956270.0,6.4962,6.5039,6.4809,6.4809,1956270.0
2019-02-07 10:20:00,8.44,8.46,8.43,8.44,1920941.0,6.4809,6.4962,6.4732,6.4809,1920941.0
2019-02-07 10:30:00,8.45,8.47,8.44,8.46,935505.0,6.4886,6.5039,6.4809,6.4962,935505.0
2019-02-07 10:40:00,8.46,8.46,8.43,8.45,1236870.0,6.4962,6.4962,6.4732,6.4886,1236870.0
2019-02-07 10:50:00,8.44,8.45,8.37,8.39,2474962.0,6.4809,6.4886,6.4271,6.4425,2474962.0
2019-02-07 11:00:00,8.38,8.39,8.33,8.33,2367911.0,6.4348,6.4425,6.3964,6.3964,2367911.0
2019-02-07 11:10:00,8.34,8.36,8.33,8.34,1021849.0,6.4041,6.4194,6.3964,6.4041,1021849.0
2019-02-07 11:20:00,8.34,8.34,8.31,8.33,1813658.0,6.4041,6.4041,6.3811,6.3964,1813658.0
2019-02-07 11:30:00,8.33,8.33,8.29,8.32,1933692.0,6.3964,6.3964,6.3657,6.3887,1933692.0
2019-02-07 11:40:00,8.32,8.34,8.31,8.33,868967.0,6.3887,6.4041,6.3811,6.3964,868967.0
2019-02-07 11:50:00,8.33,8.34,8.31,8.33,1051531.0,6.3964,6.4041,6.3811,6.3964,1051531.0
2019-02-07 12:00:00,8.33,8.34,8.3,8.34,957552.0,6.3964,6.4041,6.3734,6.4041,957552.0
2019-02-07 12:10:00,8.34,8.35,8.32,8.34,882084.0,6.4041,6.4118,6.3887,6.4041,882084.0
2019-02-07 12:20:00,8.33,8.36,8.33,8.35,463285.0,6.3964,6.4194,6.3964,6.4118,463285.0
2019-02-07 12:30:00,8.34,8.36,8.33,8.36,561351.0,6.4041,6.4194,6.3964,6.4194,561351.0
2019-02-07 12:40:00,8.36,8.36,8.32,8.33,472362.0,6.4194,6.4194,6.3887,6.3964,472362.0
2019-02-07 12:50:00,8.33,8.33,8.32,8.33,356593.0,6.3964,6.3964,6.3887,6.3964,356593.0
2019-02-07 13:00:00,8.33,8.36,8.32,8.35,758548.0,6.3964,6.4194,6.3887,6.4118,758548.0
2019-02-07 13:10:00,8.35,8.35,8.32,8.33,408830.0,6.4118,6.4118,6.3887,6.3964,408830.0
2019-02-07 13:20:00,8.32,8.35,8.32,8.34,367056.0,6.3887,6.4118,6.3887,6.4041,367056.0
2019-02-07 13:30:00,8.33,8.36,8.33,8.36,374654.0,6.3964,6.4194,6.3964,6.4194,374654.0
2019-02-07 13:40:00,8.36,8.36,8.33,8.34,672227.0,6.4194,6.4194,6.3964,6.4041,672227.0
2019-02-07 13:50:00,8.34,8.35,8.33,8.33,466195.0,6.4041,6.4118,6.3964,6.3964,466195.0
2019-02-07 14:00:00,8.34,8.34,8.32,8.33,671126.0,6.4041,6.4041,6.3887,6.3964,671126.0
2019-02-07 14:10:00,8.33,8.33,8.31,8.31,606277.0,6.3964,6.3964,6.3811,6.3811,606277.0
2019-02-07 14:20:00,8.31,8.33,8.31,8.33,599884.0,6.3811,6.3964,6.3811,6.3964,599884.0
2019-02-07 14:30:00,8.33,8.33,8.31,8.31,693803.0,6.3964,6.3964,6.3811,6.3811,693803.0
2019-02-07 14:40:00,8.32,8.32,8.3,8.3,839650.0,6.3887,6.3887,6.3734,6.3734,839650.0
2019-02-07 14:50:00,8.3,8.32,8.3,8.3,1348038.0,6.3734,6.3887,6.3734,6.3734,1348038.0
2019-02-07 15:00:00,8.31,8.33,8.3,8.32,996289.0,6.3811,6.3964,6.3734,6.3887,996289.0
2019-02-07 15:10:00,8.32,8.33,8.31,8.31,817128.0,6.3887,6.3964,6.3811,6.3811,817128.0
2019-02-07 15:20:00,8.32,8.32,8.31,8.31,684438.0,6.3887,6.3887,6.3811,6.3811,684438.0
2019-02-07 15:30:00,8.31,8.32,8.29,8.29,2628978.0,6.3811,6.3887,6.3657,6.3657,2628978.0
2019-02-07 15:40:00,8.3,8.31,8.29,8.3,2048264.0,6.3734,6.3811,6.3657,6.3734,2048264.0
2019-02-07 15:50:00,8.3,8.31,8.29,8.3,3832937.0,6.3734,6.3811,6.3657,6.3734,3832937.0
2019-02-08 09:30:00,8.31,8.32,8.25,8.27,1699210.0,6.3811,6.3887,6.335,6.3503,1699210.0
2019-02-08 09:40:00,8.26,8.27,8.18,8.24,1546478.0,6.3427,6.3503,6.2812,6.3273,1546478.0
2019-02-08 09:50:00,8.24,8.24,8.18,8.18,965624.0,6.3273,6.3273,6.2812,6.2812,965624.0
2019-02-08 10:00:00,8.18,8.22,8.18,8.21,1116071.0,6.2812,6.3119,6.2812,6.3043,1116071.0
2019-02-08 10:10:00,8.21,8.22,8.16,8.16,1028904.0,6.3043,6.3119,6.2659,6.2659,1028904.0
2019-02-08 10:20:00,8.16,8.2,8.16,8.2,1144156.0,6.2659,6.2966,6.2659,6.2966,1144156.0
2019-02-08 10:30:00,8.19,8.23,8.19,8.22,771492.0,6.2889,6.3196,6.2889,6.3119,771492.0
2019-02-08 10:40:00,8.23,8.24,8.22,8.24,814913.0,6.3196,6.3273,6.3119,6.3273,814913.0
2019-02-08 10:50:00,8.24,8.24,8.19,8.21,1114420.0,6.3273,6.3273,6.2889,6.3043,1114420.0
2019-02-08 11:00:00,8.21,8.21,8.19,8.19,559867.0,6.3043,6.3043,6.2889,6.2889,559867.0
2019-02-08 11:10:00,8.2,8.2,8.19,8.2,346558.0,6.2966,6.2966,6.2889,6.2966,346558.0
2019-02-08 11:20:00,8.2,8.21,8.19,8.2,505609.0,6.2966,6.3043,6.2889,6.2966,505609.0
2019-02-08 11:30:00,8.2,8.2,8.19,8.2,352228.0,6.2966,6.2966,6.2889,6.2966,352228.0
2019-02-08 11:40:00,8.2,8.21,8.18,8.19,815407.0,6.2966,6.3043,6.2812,6.2889,815407.0
2019-02-08 11:50:00,8.19,8.21,8.18,8.21,435584.0,6.2889,6.3043,6.2812,6.3043,435584.0
2019-02-08 12:00:00,8.21,8.21,8.19,8.2,621993.0,6.3043,6.3043,6.2889,6.2966,621993.0
2019-02-08 12:10:00,8.2,8.23,8.19,8.22,1013192.0,6.2966,6.3196,6.2889,6.3119,1013192.0
2019-02-08 12:20:00,8.22,8.23,8.21,8.22,637637.0,6.3119,6.3196,6.3043,6.3119,637637.0
2019-02-08 12:30:00,8.22,8.23,8.21,8.21,499934.0,6.3119,6.3196,6.3043,6.3043,499934.0
2019-02-08 12:40:00,8.21,8.23,8.21,8.22,374732.0,6.3043,6.3196,6.3043,6.3119,374732.0
2019-02-08 12:50:00,8.22,8.23,8.22,8.23,290469.0,6.3119,6.3196,6.3119,6.3196,290469.0
2019-02-08 13:00:00,8.23,8.23,8.22,8.23,405244.0,6.3196,6.3196,6.3119,6.3196,405244.0
2019-02-08 13:10:00,8.22,8.25,8.22,8.24,745583.0,6.3119,6.335,6.3119,6.3273,745583.0
2019-02-08 13:20:00,8.24,8.24,8.22,8.22,387661.0,6.3273,6.3273,6.3119,6.3119,387661.0
2019-02-08 13:30:00,8.22,8.23,8.21,8.22,726988.0,6.3119,6.3196,6.3043,6.3119,726988.0
2019-02-08 13:40:00,8.22,8.25,8.22,8.25,282872.0,6.3119,6.335,6.3119,6.335,282872.0
2019-02-08 13:50:00,8.25,8.25,8.24,8.25,282085.0,6.335,6.335,6.3273,6.335,282085.0
2019-02-08 14:00:00,8.25,8.32,8.24,8.31,1699281.0,6.335,6.3887,6.3273,6.3811,1699281.0
2019-02-08 14:10:00,8.32,8.36,8.3,8.36,1492799.0,6.3887,6.4194,6.3734,6.4194,1492799.0
2019-02-08 14:20:00,8.36,8.41,8.35,8.39,1845928.0,6.4194,6.4578,6.4118,6.4425,1845928.0
2019-02-08 14:30:00,8.38,8.39,8.36,8.37,1548904.0,6.4348,6.4425,6.4194,6.4271,1548904.0
2019-02-08 14:40:00,8.37,8.4,8.36,8.38,760377.0,6.4271,6.4502,6.4194,6.4348,760377.0
2019-02-08 14:50:00,8.38,8.38,8.37,8.37,287464.0,6.4348,6.4348,6.4271,6.4271,287464.0
2019-02-08 15:00:00,8.37,8.38,8.35,8.36,483007.0,6.4271,6.4348,6.4118,6.4194,483007.0
2019-02-08 15:10:00,8.36,8.38,8.35,8.38,652443.0,6.4194,6.4348,6.4118,6.4348,652443.0
2019-02-08 15:20:00,8.38,8.38,8.37,8.38,473982.0,6.4348,6.4348,6.4271,6.4348,473982.0
2019-02-08 15:30:00,8.37,8.38,8.33,8.34,1167682.0,6.4271,6.4348,6.3964,6.4041,1167682.0
2019-02-08 15:40:00,8.34,8.37,8.33,8.37,1534373.0,6.4041,6.4271,6.3964,6.4271,1534373.0
2019-02-08 15:50:00,8.36,8.39,8.36,8.39,3159822.0,6.4194,6.4425,6.4194,6.4425,3159822.0
2019-02-11 09:30:00,8.41,8.44,8.37,8.42,1725762.0,6.4578,6.4809,6.4271,6.4655,1725762.0
2019-02-11 09:40:00,8.41,8.42,8.35,8.35,1276865.0,6.4578,6.4655,6.4118,6.4118,1276865.0
2019-02-11 09:50:00,8.36,8.4,8.34,8.37,746361.0,6.4194,6.4502,6.4041,6.4271,746361.0
2019-02-11 10:00:00,8.37,8.39,8.36,8.38,628842.0,6.4271,6.4425,6.4194,6.4348,628842.0
2019-02-11 10:10:00,8.38,8.38,8.34,8.38,771284.0,6.4348,6.4348,6.4041,6.4348,771284.0
2019-02-11 10:20:00,8.38,8.38,8.32,8.32,1015496.0,6.4348,6.4348,6.3887,6.3887,1015496.0
2019-02-11 10:30:00,8.33,8.35,8.31,8.33,781989.0,6.3964,6.4118,6.3811,6.3964,781989.0
2019-02-11 10:40:00,8.34,8.37,8.33,8.35,568590.0,6.4041,6.4271,6.3964,6.4118,568590.0
2019-02-11 10:50:00,8.35,8.36,8.34,8.35,555381.0,6.4118,6.4194,6.4041,6.4118,555381.0
2019-02-11 11:00:00,8.35,8.35,8.32,8.33,383967.0,6.4118,6.4118,6.3887,6.3964,383967.0
2019-02-11 11:10:00,8.32,8.35,8.32,8.33,503766.0,6.3887,6.4118,6.3887,6.3964,503766.0
2019-02-11 11:20:00,8.34,8.34,8.32,8.33,466725.0,6.4041,6.4041,6.3887,6.3964,466725.0
2019-02-11 11:30:00,8.33,8.33,8.3,8.32,501721.0,6.3964,6.3964,6.3734,6.3887,501721.0
2019-02-11 11:40:00,8.32,8.32,8.31,8.32,293566.0,6.3887,6.3887,6.3811,6.3887,293566.0
2019-02-11 11:50:00,8.32,8.32,8.29,8.31,675512.0,6.3887,6.3887,6.3657,6.3811,675512.0
2019-02-11 12:00:00,8.31,8.38,8.3,8.36,1296471.0,6.3811,6.4348,6.3734,6.4194,1296471.0
2019-02-11 12:10:00,8.36,8.37,8.35,8.37,742625.0,6.4194,6.4271,6.4118,6.4271,742625.0
2019-02-11 12:20:00,8.36,8.38,8.36,8.36,597802.0,6.4194,6.4348,6.4194,6.4194,597802.0
2019-02-11 12:30:00,8.36,8.38,8.35,8.37,711470.0,6.4194,6.4348,6.4118,6.4271,711470.0
2019-02-11 12:40:00,8.37,8.38,8.37,8.38,184521.0,6.4271,6.4348,6.4271,6.4348,184521.0
2019-02-11 12:50:00,8.38,8.38,8.36,8.38,415745.0,6.4348,6.4348,6.4194,6.4348,415745.0
2019-02-11 13:00:00,8.37,8.38,8.36,8.36,327535.0,6.4271,6.4348,6.4194,6.4194,327535.0
2019-02-11 13:10:00,8.37,8.37,8.35,8.35,225920.0,6.4271,6.4271,6.4118,6.4118,225920.0
2019-02-11 13:20:00,8.35,8.36,8.34,8.36,387429.0,6.4118,6.4194,6.4041,6.4194,387429.0
2019-02-11 13:30:00,8.35,8.36,8.33,8.34,570133.0,6.4118,6.4194,6.3964,6.4041,570133.0
2019-02-11 13:40:00,8.33,8.34,8.3,8.32,788335.0,6.3964,6.4041,6.3734,6.3887,788335.0
2019-02-11 13:50:00,8.32,8.34,8.31,8.34,290441.0,6.3887,6.4041,6.3811,6.4041,290441.0
2019-02-11 14:00:00,8.34,8.34,8.32,8.33,417810.0,6.4041,6.4041,6.3887,6.3964,417810.0
2019-02-11 14:10:00,8.34,8.34,8.32,8.32,295453.0,6.4041,6.4041,6.3887,6.3887,295453.0
2019-02-11 14:20:00,8.33,8.33,8.31,8.32,413369.0,6.3964,6.3964,6.3811,6.3887,413369.0
2019-02-11 14:30:00,8.32,8.32,8.31,8.32,260826.0,6.3887,6.3887,6.3811,6.3887,260826.0
2019-02-11 14:40:00,8.31,8.33,8.3,8.3,539497.0,6.3811,6.3964,6.3734,6.3734,539497.0
2019-02-11 14:50:00,8.3,8.31,8.29,8.3,671076.0,6.3734,6.3811,6.3657,6.3734,671076.0
2019-02-11 15:00:00,8.31,8.32,8.3,8.32,387452.0,6.3811,6.3887,6.3734,6.3887,387452.0
2019-02-11 15:10:00,8.32,8.33,8.31,8.33,332386.0,6.3887,6.3964,6.3811,6.3964,332386.0
2019-02-11 15:20:00,8.32,8.33,8.32,8.33,384949.0,6.3887,6.3964,6.3887,6.3964,384949.0
2019-02-11 15:30:00,8.33,8.33,8.32,8.33,516737.0,6.3964,6.3964,6.3887,6.3964,516737.0
2019-02-11 15:40:00,8.32,8.33,8.32,8.33,525988.0,6.3887,6.3964,6.3887,6.3964,525988.0
2019-02-11 15:50:00,8.33,8.33,8.32,8.33,1448434.0,6.3964,6.3964,6.3887,6.3964,1448434.0
2019-02-12 09:30:00,8.38,8.46,8.38,8.45,2152327.0,6.4348,6.4962,6.4348,6.4886,2152327.0
2019-02-12 09:40:00,8.46,8.47,8.45,8.46,1100945.0,6.4962,6.5039,6.4886,6.4962,1100945.0
2019-02-12 09:50:00,8.45,8.46,8.43,8.45,573495.0,6.4886,6.4962,6.4732,6.4886,573495.0
2019-02-12 10:00:00,8.45,8.46,8.4,8.41,1179958.0,6.4886,6.4962,6.4502,6.4578,1179958.0
2019-02-12 10:10:00,8.41,8.43,8.39,8.39,921117.0,6.4578,6.4732,6.4425,6.4425,921117.0
2019-02-12 10:20:00,8.39,8.41,8.39,8.4,469212.0,6.4425,6.4578,6.4425,6.4502,469212.0
2019-02-12 10:30:00,8.4,8.41,8.39,8.41,250398.0,6.4502,6.4578,6.4425,6.4578,250398.0
2019-02-12 10:40:00,8.41,8.44,8.4,8.44,645945.0,6.4578,6.4809,6.4502,6.4809,645945.0
2019-02-12 10:50:00,8.44,8.46,8.43,8.45,705433.0,6.4809,6.4962,6.4732,6.4886,705433.0
2019-02-12 11:00:00,8.45,8.46,8.44,8.45,499103.0,6.4886,6.4962,6.4809,6.4886,499103.0
2019-02-12 11:10:00,8.45,8.46,8.43,8.45,945735.0,6.4886,6.4962,6.4732,6.4886,945735.0
2019-02-12 11:20:00,8.45,8.45,8.44,8.45,262054.0,6.4886,6.4886,6.4809,6.4886,262054.0
2019-02-12 11:30:00,8.45,8.45,8.41,8.42,465588.0,6.4886,6.4886,6.4578,6.4655,465588.0
2019-02-12 11:40:00,8.42,8.42,8.4,8.42,541501.0,6.4655,6.4655,6.4502,6.4655,541501.0
2019-02-12 11:50:00,8.42,8.43,8.41,8.43,332937.0,6.4655,6.4732,6.4578,6.4732,332937.0
2019-02-12 12:00:00,8.43,8.43,8.41,8.42,276138.0,6.4732,6.4732,6.4578,6.4655,276138.0
2019-02-12 12:10:00,8.42,8.42,8.4,8.41,394800.0,6.4655,6.4655,6.4502,6.4578,394800.0
2019-02-12 12:20:00,8.4,8.44,8.4,8.44,320162.0,6.4502,6.4809,6.4502,6.4809,320162.0
2019-02-12 12:30:00,8.44,8.44,8.43,8.44,139278.0,6.4809,6.4809,6.4732,6.4809,139278.0
2019-02-12 12:40:00,8.43,8.44,8.42,8.42,574245.0,6.4732,6.4809,6.4655,6.4655,574245.0
2019-02-12 12:50:00,8.43,8.44,8.42,8.44,181692.0,6.4732,6.4809,6.4655,6.4809,181692.0
2019-02-12 13:00:00,8.43,8.44,8.43,8.44,127554.0,6.4732,6.4809,6.4732,6.4809,127554.0
2019-02-12 13:10:00,8.44,8.44,8.43,8.43,134451.0,6.4809,6.4809,6.4732,6.4732,134451.0
2019-02-12 13:20:00,8.43,8.44,8.43,8.44,191438.0,6.4732,6.4809,6.4732,6.4809,191438.0
2019-02-12 13:30:00,8.44,8.45,8.43,8.45,976254.0,6.4809,6.4886,6.4732,6.4886,976254.0
2019-02-12 13:40:00,8.45,8.45,8.43,8.45,418468.0,6.4886,6.4886,6.4732,6.4886,418468.0
2019-02-12 13:50:00,8.45,8.46,8.44,8.45,386223.0,6.4886,6.4962,6.4809,6.4886,386223.0
2019-02-12 14:00:00,8.46,8.46,8.44,8.45,357201.0,6.4962,6.4962,6.4809,6.4886,357201.0
2019-02-12 14:10:00,8.45,8.45,8.44,8.45,149036.0,6.4886,6.4886,6.4809,6.4886,149036.0
2019-02-12 14:20:00,8.45,8.46,8.44,8.45,557749.0,6.4886,6.4962,6.4809,6.4886,557749.0
2019-02-12 14:30:00,8.45,8.46,8.44,8.44,305142.0,6.4886,6.4962,6.4809,6.4809,305142.0
2019-02-12 14:40:00,8.45,8.45,8.44,8.45,160263.0,6.4886,6.4886,6.4809,6.4886,160263.0
2019-02-12 14:50:00,8.45,8.45,8.44,8.45,145612.0,6.4886,6.4886,6.4809,6.4886,145612.0
2019-02-12 15:00:00,8.45,8.45,8.43,8.44,316428.0,6.4886,6.4886,6.4732,6.4809,316428.0
2019-02-12 15:10:00,8.44,8.45,8.43,8.45,301194.0,6.4809,6.4886,6.4732,6.4886,301194.0
2019-02-12 15:20:00,8.45,8.45,8.44,8.44,379206.0,6.4886,6.4886,6.4809,6.4809,379206.0
2019-02-12 15:30:00,8.44,8.45,8.44,8.44,277357.0,6.4809,6.4886,6.4809,6.4809,277357.0
2019-02-12 15:40:00,8.44,8.45,8.44,8.45,405300.0,6.4809,6.4886,6.4809,6.4886,405300.0
2019-02-12 15:50:00,8.44,8.46,8.43,8.45,1827546.0,6.4809,6.4962,6.4732,6.4886,1827546.0
2019-02-13 09:30:00,8.45,8.51,8.44,8.49,1785789.0,6.4886,6.5346,6.4809,6.5193,1785789.0
2019-02-13 09:40:00,8.49,8.52,8.49,8.52,1103048.0,6.5193,6.5423,6.5193,6.5423,1103048.0
2019-02-13 09:50:00,8.51,8.52,8.49,8.5,557404.0,6.5346,6.5423,6.5193,6.5269,557404.0
2019-02-13 10:00:00,8.5,8.5,8.45,8.46,631865.0,6.5269,6.5269,6.4886,6.4962,631865.0
2019-02-13 10:10:00,8.46,8.5,8.45,8.5,808680.0,6.4962,6.5269,6.4886,6.5269,808680.0
2019-02-13 10:20:00,8.49,8.5,8.47,8.47,465236.0,6.5193,6.5269,6.5039,6.5039,465236.0
2019-02-13 10:30:00,8.47,8.49,8.47,8.48,702547.0,6.5039,6.5193,6.5039,6.5116,702547.0
2019-02-13 10:40:00,8.49,8.5,8.48,8.48,749463.0,6.5193,6.5269,6.5116,6.5116,749463.0
2019-02-13 10:50:00,8.49,8.5,8.48,8.49,516584.0,6.5193,6.5269,6.5116,6.5193,516584.0
2019-02-13 11:00:00,8.5,8.51,8.48,8.48,498152.0,6.5269,6.5346,6.5116,6.5116,498152.0
2019-02-13 11:10:00,8.48,8.49,8.45,8.46,490488.0,6.5116,6.5193,6.4886,6.4962,490488.0
2019-02-13 11:20:00,8.46,8.66,8.43,8.45,2414930.0,6.4962,6.6498,6.4732,6.4886,2414930.0
2019-02-13 11:30:00,8.45,8.45,8.41,8.42,1581383.0,6.4886,6.4886,6.4578,6.4655,1581383.0
2019-02-13 11:40:00,8.42,8.43,8.41,8.43,701788.0,6.4655,6.4732,6.4578,6.4732,701788.0
2019-02-13 11:50:00,8.43,8.44,8.42,8.42,362431.0,6.4732,6.4809,6.4655,6.4655,362431.0
2019-02-13 12:00:00,8.42,8.43,8.4,8.4,400559.0,6.4655,6.4732,6.4502,6.4502,400559.0
2019-02-13 12:10:00,8.41,8.41,8.39,8.39,600313.0,6.4578,6.4578,6.4425,6.4425,600313.0
2019-02-13 12:20:00,8.39,8.42,8.39,8.41,644395.0,6.4425,6.4655,6.4425,6.4578,644395.0
2019-02-13 12:30:00,8.42,8.42,8.4,8.42,600728.0,6.4655,6.4655,6.4502,6.4655,600728.0
2019-02-13 12:40:00,8.42,8.42,8.41,8.41,133556.0,6.4655,6.4655,6.4578,6.4578,133556.0
2019-02-13 12:50:00,8.41,8.42,8.41,8.42,137945.0,6.4578,6.4655,6.4578,6.4655,137945.0
2019-02-13 13:00:00,8.42,8.43,8.41,8.43,254172.0,6.4655,6.4732,6.4578,6.4732,254172.0
2019-02-13 13:10:00,8.43,8.43,8.42,8.43,152254.0,6.4732,6.4732,6.4655,6.4732,152254.0
2019-02-13 13:20:00,8.42,8.43,8.42,8.42,126552.0,6.4655,6.4732,6.4655,6.4655,126552.0
2019-02-13 13:30:00,8.43,8.43,8.42,8.43,163899.0,6.4732,6.4732,6.4655,6.4732,163899.0
2019-02-13 13:40:00,8.43,8.43,8.41,8.43,433963.0,6.4732,6.4732,6.4578,6.4732,433963.0
2019-02-13 13:50:00,8.43,8.43,8.42,8.42,137050.0,6.4732,6.4732,6.4655,6.4655,137050.0
2019-02-13 14:00:00,8.42,8.43,8.41,8.42,370510.0,6.4655,6.4732,6.4578,6.4655,370510.0
2019-02-13 14:10:00,8.42,8.43,8.41,8.43,252800.0,6.4655,6.4732,6.4578,6.4732,252800.0
2019-02-13 14:20:00,8.43,8.43,8.42,8.43,145272.0,6.4732,6.4732,6.4655,6.4732,145272.0
2019-02-13 14:30:00,8.43,8.43,8.41,8.41,274354.0,6.4732,6.4732,6.4578,6.4578,274354.0
2019-02-13 14:40:00,8.41,8.43,8.41,8.43,331081.0,6.4578,6.4732,6.4578,6.4732,331081.0
2019-02-13 14:50:00,8.43,8.43,8.41,8.42,567160.0,6.4732,6.4732,6.4578,6.4655,567160.0
2019-02-13 15:00:00,8.42,8.43,8.41,8.42,276082.0,6.4655,6.4732,6.4578,6.4655,276082.0
2019-02-13 15:10:00,8.42,8.43,8.41,8.43,331680.0,6.4655,6.4732,6.4578,6.4732,331680.0
2019-02-13 15:20:00,8.43,8.43,8.42,8.43,634078.0,6.4732,6.4732,6.4655,6.4732,634078.0
2019-02-13 15:30:00,8.43,8.44,8.42,8.43,778565.0,6.4732,6.4809,6.4655,6.4732,778565.0
2019-02-13 15:40:00,8.44,8.45,8.42,8.42,1326192.0,6.4809,6.4886,6.4655,6.4655,1326192.0
2019-02-13 15:50:00,8.42,8.43,8.41,8.42,1387911.0,6.4655,6.4732,6.4578,6.4655,1387911.0
2019-02-14 09:30:00,8.38,8.4,8.32,8.37,1746113.0,6.4348,6.4502,6.3887,6.4271,1746113.0
2019-02-14 09:40:00,8.38,8.41,8.37,8.41,603148.0,6.4348,6.4578,6.4271,6.4578,603148.0
2019-02-14 09:50:00,8.41,8.44,8.39,8.44,706300.0,6.4578,6.4809,6.4425,6.4809,706300.0
2019-02-14 10:00:00,8.43,8.44,8.41,8.44,610697.0,6.4732,6.4809,6.4578,6.4809,610697.0
2019-02-14 10:10:00,8.44,8.46,8.43,8.46,715744.0,6.4809,6.4962,6.4732,6.4962,715744.0
2019-02-14 10:20:00,8.46,8.46,8.43,8.44,610892.0,6.4962,6.4962,6.4732,6.4809,610892.0
2019-02-14 10:30:00,8.44,8.45,8.41,8.42,647236.0,6.4809,6.4886,6.4578,6.4655,647236.0
2019-02-14 10:40:00,8.43,8.47,8.42,8.47,914600.0,6.4732,6.5039,6.4655,6.5039,914600.0
2019-02-14 10:50:00,8.47,8.47,8.44,8.45,575978.0,6.5039,6.5039,6.4809,6.4886,575978.0
2019-02-14 11:00:00,8.45,8.46,8.42,8.44,472696.0,6.4886,6.4962,6.4655,6.4809,472696.0
2019-02-14 11:10:00,8.44,8.45,8.42,8.43,481078.0,6.4809,6.4886,6.4655,6.4732,481078.0
2019-02-14 11:20:00,8.43,8.44,8.41,8.42,364536.0,6.4732,6.4809,6.4578,6.4655,364536.0
2019-02-14 11:30:00,8.42,8.44,8.4,8.43,391340.0,6.4655,6.4809,6.4502,6.4732,391340.0
2019-02-14 11:40:00,8.44,8.45,8.43,8.45,529539.0,6.4809,6.4886,6.4732,6.4886,529539.0
2019-02-14 11:50:00,8.44,8.45,8.44,8.45,263525.0,6.4809,6.4886,6.4809,6.4886,263525.0
2019-02-14 12:00:00,8.45,8.46,8.44,8.45,306436.0,6.4886,6.4962,6.4809,6.4886,306436.0
2019-02-14 12:10:00,8.46,8.46,8.43,8.46,393730.0,6.4962,6.4962,6.4732,6.4962,393730.0
2019-02-14 12:20:00,8.46,8.47,8.45,8.46,572242.0,6.4962,6.5039,6.4886,6.4962,572242.0
2019-02-14 12:30:00,8.46,8.46,8.44,8.44,419172.0,6.4962,6.4962,6.4809,6.4809,419172.0
2019-02-14 12:40:00,8.44,8.46,8.44,8.45,447028.0,6.4809,6.4962,6.4809,6.4886,447028.0
2019-02-14 12:50:00,8.46,8.47,8.45,8.46,273738.0,6.4962,6.5039,6.4886,6.4962,273738.0
2019-02-14 13:00:00,8.46,8.47,8.45,8.45,326935.0,6.4962,6.5039,6.4886,6.4886,326935.0
2019-02-14 13:10:00,8.46,8.46,8.44,8.45,149600.0,6.4962,6.4962,6.4809,6.4886,149600.0
2019-02-14 13:20:00,8.45,8.46,8.44,8.45,333837.0,6.4886,6.4962,6.4809,6.4886,333837.0
2019-02-14 13:30:00,8.45,8.45,8.44,8.44,220294.0,6.4886,6.4886,6.4809,6.4809,220294.0
2019-02-14 13:40:00,8.44,8.45,8.43,8.45,260315.0,6.4809,6.4886,6.4732,6.4886,260315.0
2019-02-14 13:50:00,8.45,8.45,8.43,8.44,634255.0,6.4886,6.4886,6.4732,6.4809,634255.0
2019-02-14 14:00:00,8.45,8.45,8.43,8.44,411861.0,6.4886,6.4886,6.4732,6.4809,411861.0
2019-02-14 14:10:00,8.44,8.44,8.43,8.44,272566.0,6.4809,6.4809,6.4732,6.4809,272566.0
2019-02-14 14:20:00,8.44,8.45,8.43,8.45,322480.0,6.4809,6.4886,6.4732,6.4886,322480.0
2019-02-14 14:30:00,8.44,8.45,8.43,8.45,558883.0,6.4809,6.4886,6.4732,6.4886,558883.0
2019-02-14 14:40:00,8.45,8.46,8.44,8.45,355749.0,6.4886,6.4962,6.4809,6.4886,355749.0
2019-02-14 14:50:00,8.45,8.46,8.43,8.44,448206.0,6.4886,6.4962,6.4732,6.4809,448206.0
2019-02-14 15:00:00,8.44,8.47,8.43,8.46,870385.0,6.4809,6.5039,6.4732,6.4962,870385.0
2019-02-14 15:10:00,8.45,8.46,8.43,8.45,578945.0,6.4886,6.4962,6.4732,6.4886,578945.0
2019-02-14 15:20:00,8.45,8.45,8.44,8.44,230107.0,6.4886,6.4886,6.4809,6.4809,230107.0
2019-02-14 15:30:00,8.45,8.45,8.44,8.45,472620.0,6.4886,6.4886,6.4809,6.4886,472620.0
2019-02-14 15:40:00,8.45,8.45,8.43,8.43,647720.0,6.4886,6.4886,6.4732,6.4732,647720.0
2019-02-14 15:50:00,8.43,8.44,8.41,8.42,1860682.0,6.4732,6.4809,6.4578,6.4655,1860682.0
2019-02-15 09:30:00,8.49,8.51,8.41,8.51,2648806.0,6.5193,6.5346,6.4578,6.5346,2648806.0
2019-02-15 09:40:00,8.5,8.56,8.49,8.53,1901647.0,6.5269,6.573,6.5193,6.55,1901647.0
2019-02-15 09:50:00,8.53,8.54,8.51,8.53,795386.0,6.55,6.5577,6.5346,6.55,795386.0
2019-02-15 10:00:00,8.53,8.54,8.51,8.53,719745.0,6.55,6.5577,6.5346,6.55,719745.0
2019-02-15 10:10:00,8.52,8.54,8.52,8.54,304251.0,6.5423,6.5577,6.5423,6.5577,304251.0
2019-02-15 10:20:00,8.54,8.54,8.52,8.52,537151.0,6.5577,6.5577,6.5423,6.5423,537151.0
2019-02-15 10:30:00,8.53,8.54,8.52,8.54,302535.0,6.55,6.5577,6.5423,6.5577,302535.0
2019-02-15 10:40:00,8.54,8.55,8.53,8.54,820238.0,6.5577,6.5653,6.55,6.5577,820238.0
2019-02-15 10:50:00,8.54,8.54,8.52,8.52,611198.0,6.5577,6.5577,6.5423,6.5423,611198.0
2019-02-15 11:00:00,8.53,8.55,8.52,8.54,684849.0,6.55,6.5653,6.5423,6.5577,684849.0
2019-02-15 11:10:00,8.54,8.55,8.53,8.54,691163.0,6.5577,6.5653,6.55,6.5577,691163.0
2019-02-15 11:20:00,8.54,8.55,8.53,8.53,1097697.0,6.5577,6.5653,6.55,6.55,1097697.0
2019-02-15 11:30:00,8.53,8.54,8.51,8.53,699092.0,6.55,6.5577,6.5346,6.55,699092.0
2019-02-15 11:40:00,8.53,8.54,8.52,8.54,509497.0,6.55,6.5577,6.5423,6.5577,509497.0
2019-02-15 11:50:00,8.54,8.56,8.53,8.55,1196420.0,6.5577,6.573,6.55,6.5653,1196420.0
2019-02-15 12:00:00,8.55,8.56,8.54,8.55,577174.0,6.5653,6.573,6.5577,6.5653,577174.0
2019-02-15 12:10:00,8.56,8.56,8.54,8.56,588060.0,6.573,6.573,6.5577,6.573,588060.0
2019-02-15 12:20:00,8.55,8.56,8.55,8.55,163639.0,6.5653,6.573,6.5653,6.5653,163639.0
2019-02-15 12:30:00,8.55,8.56,8.53,8.53,676155.0,6.5653,6.573,6.55,6.55,676155.0
2019-02-15 12:40:00,8.54,8.55,8.53,8.54,483655.0,6.5577,6.5653,6.55,6.5577,483655.0
2019-02-15 12:50:00,8.54,8.55,8.53,8.53,298648.0,6.5577,6.5653,6.55,6.55,298648.0
2019-02-15 13:00:00,8.53,8.54,8.52,8.53,261852.0,6.55,6.5577,6.5423,6.55,261852.0
2019-02-15 13:10:00,8.52,8.53,8.52,8.52,98219.0,6.5423,6.55,6.5423,6.5423,98219.0
2019-02-15 13:20:00,8.53,8.53,8.52,8.52,249693.0,6.55,6.55,6.5423,6.5423,249693.0
2019-02-15 13:30:00,8.52,8.53,8.52,8.53,243664.0,6.5423,6.55,6.5423,6.55,243664.0
2019-02-15 13:40:00,8.53,8.53,8.52,8.53,151962.0,6.55,6.55,6.5423,6.55,151962.0
2019-02-15 13:50:00,8.53,8.54,8.52,8.52,427184.0,6.55,6.5577,6.5423,6.5423,427184.0
2019-02-15 14:00:00,8.52,8.53,8.52,8.53,146332.0,6.5423,6.55,6.5423,6.55,146332.0
2019-02-15 14:10:00,8.53,8.53,8.52,8.52,214553.0,6.55,6.55,6.5423,6.5423,214553.0
2019-02-15 14:20:00,8.53,8.53,8.51,8.53,433468.0,6.55,6.55,6.5346,6.55,433468.0
2019-02-15 14:30:00,8.53,8.53,8.52,8.52,183676.0,6.55,6.55,6.5423,6.5423,183676.0
2019-02-15 14:40:00,8.52,8.53,8.52,8.52,183110.0,6.5423,6.55,6.5423,6.5423,183110.0
2019-02-15 14:50:00,8.52,8.53,8.52,8.52,327299.0,6.5423,6.55,6.5423,6.5423,327299.0
2019-02-15 15:00:00,8.53,8.53,8.51,8.52,549745.0,6.55,6.55,6.5346,6.5423,549745.0
2019-02-15 15:10:00,8.52,8.53,8.51,8.52,396637.0,6.5423,6.55,6.5346,6.5423,396637.0
2019-02-15 15:20:00,8.51,8.52,8.5,8.52,737781.0,6.5346,6.5423,6.5269,6.5423,737781.0
2019-02-15 15:30:00,8.52,8.53,8.51,8.53,675021.0,6.5423,6.55,6.5346,6.55,675021.0
2019-02-15 15:40:00,8.53,8.55,8.52,8.53,1327739.0,6.55,6.5653,6.5423,6.55,1327739.0
2019-02-15 15:50:00,8.53,8.54,8.52,8.53,1787523.0,6.55,6.5577,6.5423,6.55,1787523.0
2019-02-19 09:30:00,8.53,8.66,8.53,8.64,1917319.0,6.55,6.6498,6.55,6.6344,1917319.0
2019-02-19 09:40:00,8.64,8.65,8.62,8.63,883183.0,6.6344,6.6421,6.6191,6.6268,883183.0
2019-02-19 09:50:00,8.63,8.66,8.63,8.64,893034.0,6.6268,6.6498,6.6268,6.6344,893034.0
2019-02-19 10:00:00,8.64,8.65,8.63,8.63,548319.0,6.6344,6.6421,6.6268,6.6268,548319.0
2019-02-19 10:10:00,8.63,8.66,8.63,8.65,792371.0,6.6268,6.6498,6.6268,6.6421,792371.0
2019-02-19 10:20:00,8.65,8.67,8.64,8.67,1042694.0,6.6421,6.6575,6.6344,6.6575,1042694.0
2019-02-19 10:30:00,8.66,8.67,8.65,8.66,433761.0,6.6498,6.6575,6.6421,6.6498,433761.0
2019-02-19 10:40:00,8.66,8.68,8.65,8.67,932854.0,6.6498,6.6652,6.6421,6.6575,932854.0
2019-02-19 10:50:00,8.67,8.67,8.65,8.66,437688.0,6.6575,6.6575,6.6421,6.6498,437688.0
2019-02-19 11:00:00,8.66,8.67,8.65,8.66,504286.0,6.6498,6.6575,6.6421,6.6498,504286.0
2019-02-19 11:10:00,8.67,8.68,8.66,8.68,500106.0,6.6575,6.6652,6.6498,6.6652,500106.0
2019-02-19 11:20:00,8.68,8.69,8.67,8.69,631990.0,6.6652,6.6728,6.6575,6.6728,631990.0
2019-02-19 11:30:00,8.69,8.71,8.68,8.71,995161.0,6.6728,6.6882,6.6652,6.6882,995161.0
2019-02-19 11:40:00,8.71,8.72,8.7,8.71,748977.0,6.6882,6.6959,6.6805,6.6882,748977.0
2019-02-19 11:50:00,8.7,8.73,8.7,8.72,681590.0,6.6805,6.7036,6.6805,6.6959,681590.0
2019-02-19 12:00:00,8.72,8.73,8.71,8.73,580261.0,6.6959,6.7036,6.6882,6.7036,580261.0
2019-02-19 12:10:00,8.73,8.73,8.72,8.72,275186.0,6.7036,6.7036,6.6959,6.6959,275186.0
2019-02-19 12:20:00,8.72,8.73,8.72,8.73,232082.0,6.6959,6.7036,6.6959,6.7036,232082.0
2019-02-19 12:30:00,8.72,8.73,8.71,8.72,490548.0,6.6959,6.7036,6.6882,6.6959,490548.0
2019-02-19 12:40:00,8.72,8.73,8.71,8.72,358726.0,6.6959,6.7036,6.6882,6.6959,358726.0
2019-02-19 12:50:00,8.72,8.75,8.72,8.74,783113.0,6.6959,6.7189,6.6959,6.7112,783113.0
2019-02-19 13:00:00,8.74,8.74,8.73,8.73,185462.0,6.7112,6.7112,6.7036,6.7036,185462.0
2019-02-19 13:10:00,8.73,8.74,8.73,8.74,211208.0,6.7036,6.7112,6.7036,6.7112,211208.0
2019-02-19 13:20:00,8.74,8.74,8.73,8.74,211808.0,6.7112,6.7112,6.7036,6.7112,211808.0
2019-02-19 13:30:00,8.74,8.75,8.73,8.73,1180940.0,6.7112,6.7189,6.7036,6.7036,1180940.0
2019-02-19 13:40:00,8.73,8.75,8.73,8.75,650041.0,6.7036,6.7189,6.7036,6.7189,650041.0
2019-02-19 13:50:00,8.75,8.78,8.74,8.78,1503631.0,6.7189,6.742,6.7112,6.742,1503631.0
2019-02-19 14:00:00,8.78,8.79,8.77,8.79,711517.0,6.742,6.7496,6.7343,6.7496,711517.0
2019-02-19 14:10:00,8.79,8.79,8.78,8.78,408645.0,6.7496,6.7496,6.742,6.742,408645.0
2019-02-19 14:20:00,8.79,8.8,8.78,8.79,441965.0,6.7496,6.7573,6.742,6.7496,441965.0
2019-02-19 14:30:00,8.8,8.8,8.79,8.8,470706.0,6.7573,6.7573,6.7496,6.7573,470706.0
2019-02-19 14:40:00,8.79,8.8,8.79,8.79,327562.0,6.7496,6.7573,6.7496,6.7496,327562.0
2019-02-19 14:50:00,8.8,8.82,8.79,8.82,1133083.0,6.7573,6.7727,6.7496,6.7727,1133083.0
2019-02-19 15:00:00,8.82,8.82,8.8,8.82,1373711.0,6.7727,6.7727,6.7573,6.7727,1373711.0
2019-02-19 15:10:00,8.82,8.83,8.81,8.83,1931803.0,6.7727,6.7803,6.765,6.7803,1931803.0
2019-02-19 15:20:00,8.83,8.83,8.8,8.81,1294663.0,6.7803,6.7803,6.7573,6.765,1294663.0
2019-02-19 15:30:00,8.8,8.82,8.8,8.82,1036909.0,6.7573,6.7727,6.7573,6.7727,1036909.0
2019-02-19 15:40:00,8.82,8.83,8.81,8.83,1349662.0,6.7727,6.7803,6.765,6.7803,1349662.0
2019-02-19 15:50:00,8.83,8.85,8.82,8.82,4749257.0,6.7803,6.7957,6.7727,6.7727,4749257.0
2019-02-20 09:30:00,8.83,8.95,8.82,8.92,2829067.0,6.7803,6.8725,6.7727,6.8495,2829067.0
2019-02-20 09:40:00,8.91,8.94,8.9,8.91,1177336.0,6.8418,6.8648,6.8341,6.8418,1177336.0
2019-02-20 09:50:00,8.91,8.95,8.9,8.95,1179011.0,6.8418,6.8725,6.8341,6.8725,1179011.0
2019-02-20 10:00:00,8.95,8.95,8.91,8.94,1093324.0,6.8725,6.8725,6.8418,6.8648,1093324.0
2019-02-20 10:10:00,8.94,8.98,8.93,8.97,2296963.0,6.8648,6.8955,6.8571,6.8878,2296963.0
2019-02-20 10:20:00,8.96,8.97,8.94,8.96,1107920.0,6.8802,6.8878,6.8648,6.8802,1107920.0
2019-02-20 10:30:00,8.96,8.96,8.92,8.94,1426589.0,6.8802,6.8802,6.8495,6.8648,1426589.0
2019-02-20 10:40:00,8.94,8.94,8.93,8.94,473553.0,6.8648,6.8648,6.8571,6.8648,473553.0
2019-02-20 10:50:00,8.94,8.94,8.91,8.93,835580.0,6.8648,6.8648,6.8418,6.8571,835580.0
2019-02-20 11:00:00,8.93,8.93,8.9,8.92,848831.0,6.8571,6.8571,6.8341,6.8495,848831.0
2019-02-20 11:10:00,8.92,8.93,8.91,8.93,641980.0,6.8495,6.8571,6.8418,6.8571,641980.0
2019-02-20 11:20:00,8.93,8.93,8.91,8.93,874954.0,6.8571,6.8571,6.8418,6.8571,874954.0
2019-02-20 11:30:00,8.93,8.93,8.9,8.91,879465.0,6.8571,6.8571,6.8341,6.8418,879465.0
2019-02-20 11:40:00,8.91,8.92,8.9,8.91,722272.0,6.8418,6.8495,6.8341,6.8418,722272.0
2019-02-20 11:50:00,8.91,8.92,8.9,8.92,423887.0,6.8418,6.8495,6.8341,6.8495,423887.0
2019-02-20 12:00:00,8.92,8.92,8.9,8.91,487877.0,6.8495,6.8495,6.8341,6.8418,487877.0
2019-02-20 12:10:00,8.91,8.92,8.9,8.92,911800.0,6.8418,6.8495,6.8341,6.8495,911800.0
2019-02-20 12:20:00,8.91,8.92,8.91,8.92,374715.0,6.8418,6.8495,6.8418,6.8495,374715.0
2019-02-20 12:30:00,8.92,8.92,8.9,8.92,740875.0,6.8495,6.8495,6.8341,6.8495,740875.0
2019-02-20 12:40:00,8.92,8.92,8.91,8.92,375475.0,6.8495,6.8495,6.8418,6.8495,375475.0
2019-02-20 12:50:00,8.92,8.93,8.91,8.93,730354.0,6.8495,6.8571,6.8418,6.8571,730354.0
2019-02-20 13:00:00,8.93,8.95,8.92,8.95,643631.0,6.8571,6.8725,6.8495,6.8725,643631.0
2019-02-20 13:10:00,8.95,8.96,8.94,8.95,709516.0,6.8725,6.8802,6.8648,6.8725,709516.0
2019-02-20 13:20:00,8.95,8.97,8.95,8.96,613308.0,6.8725,6.8878,6.8725,6.8802,613308.0
2019-02-20 13:30:00,8.96,8.97,8.95,8.97,916796.0,6.8802,6.8878,6.8725,6.8878,916796.0
2019-02-20 13:40:00,8.97,8.97,8.95,8.96,886329.0,6.8878,6.8878,6.8725,6.8802,886329.0
2019-02-20 13:50:00,8.96,8.96,8.94,8.94,469554.0,6.8802,6.8802,6.8648,6.8648,469554.0
2019-02-20 14:00:00,8.94,8.96,8.93,8.94,1068483.0,6.8648,6.8802,6.8571,6.8648,1068483.0
2019-02-20 14:10:00,8.94,8.96,8.93,8.94,623978.0,6.8648,6.8802,6.8571,6.8648,623978.0
2019-02-20 14:20:00,8.94,8.94,8.92,8.94,559871.0,6.8648,6.8648,6.8495,6.8648,559871.0
2019-02-20 14:30:00,8.94,8.95,8.93,8.94,760608.0,6.8648,6.8725,6.8571,6.8648,760608.0
2019-02-20 14:40:00,8.94,8.94,8.92,8.94,1019996.0,6.8648,6.8648,6.8495,6.8648,1019996.0
2019-02-20 14:50:00,8.94,8.94,8.92,8.92,607357.0,6.8648,6.8648,6.8495,6.8495,607357.0
2019-02-20 15:00:00,8.93,8.94,8.92,8.94,621785.0,6.8571,6.8648,6.8495,6.8648,621785.0
2019-02-20 15:10:00,8.93,8.94,8.93,8.93,462588.0,6.8571,6.8648,6.8571,6.8571,462588.0
2019-02-20 15:20:00,8.94,8.95,8.93,8.95,863669.0,6.8648,6.8725,6.8571,6.8725,863669.0
2019-02-20 15:30:00,8.95,8.95,8.94,8.95,496634.0,6.8725,6.8725,6.8648,6.8725,496634.0
2019-02-20 15:40:00,8.95,8.95,8.93,8.94,1221274.0,6.8725,6.8725,6.8571,6.8648,1221274.0
2019-02-20 15:50:00,8.94,8.95,8.93,8.95,2953240.0,6.8648,6.8725,6.8571,6.8725,2953240.0
2019-02-21 09:30:00,8.94,8.95,8.9,8.94,1679947.0,6.8648,6.8725,6.8341,6.8648,1679947.0
2019-02-21 09:40:00,8.94,8.96,8.92,8.93,1324927.0,6.8648,6.8802,6.8495,6.8571,1324927.0
2019-02-21 09:50:00,8.92,8.93,8.88,8.9,1135192.0,6.8495,6.8571,6.8187,6.8341,1135192.0
2019-02-21 10:00:00,8.9,8.9,8.86,8.88,1181858.0,6.8341,6.8341,6.8034,6.8187,1181858.0
2019-02-21 10:10:00,8.88,8.88,8.83,8.85,1126530.0,6.8187,6.8187,6.7803,6.7957,1126530.0
2019-02-21 10:20:00,8.85,8.86,8.79,8.79,1933371.0,6.7957,6.8034,6.7496,6.7496,1933371.0
2019-02-21 10:30:00,8.79,8.84,8.79,8.84,1381879.0,6.7496,6.788,6.7496,6.788,1381879.0
2019-02-21 10:40:00,8.83,8.84,8.82,8.84,571162.0,6.7803,6.788,6.7727,6.788,571162.0
2019-02-21 10:50:00,8.84,8.85,8.83,8.84,618334.0,6.788,6.7957,6.7803,6.788,618334.0
2019-02-21 11:00:00,8.84,8.85,8.82,8.84,636584.0,6.788,6.7957,6.7727,6.788,636584.0
2019-02-21 11:10:00,8.84,8.85,8.83,8.84,509489.0,6.788,6.7957,6.7803,6.788,509489.0
2019-02-21 11:20:00,8.84,8.84,8.82,8.83,325956.0,6.788,6.788,6.7727,6.7803,325956.0
2019-02-21 11:30:00,8.83,8.84,8.82,8.83,492109.0,6.7803,6.788,6.7727,6.7803,492109.0
2019-02-21 11:40:00,8.82,8.83,8.8,8.82,1849758.0,6.7727,6.7803,6.7573,6.7727,1849758.0
2019-02-21 11:50:00,8.82,8.83,8.82,8.82,361316.0,6.7727,6.7803,6.7727,6.7727,361316.0
2019-02-21 12:00:00,8.82,8.83,8.81,8.82,514922.0,6.7727,6.7803,6.765,6.7727,514922.0
2019-02-21 12:10:00,8.82,8.82,8.8,8.8,245658.0,6.7727,6.7727,6.7573,6.7573,245658.0
2019-02-21 12:20:00,8.81,8.82,8.8,8.82,353177.0,6.765,6.7727,6.7573,6.7727,353177.0
2019-02-21 12:30:00,8.82,8.83,8.81,8.82,431675.0,6.7727,6.7803,6.765,6.7727,431675.0
2019-02-21 12:40:00,8.82,8.82,8.81,8.82,216492.0,6.7727,6.7727,6.765,6.7727,216492.0
2019-02-21 12:50:00,8.82,8.83,8.81,8.83,231625.0,6.7727,6.7803,6.765,6.7803,231625.0
2019-02-21 13:00:00,8.83,8.85,8.82,8.85,723690.0,6.7803,6.7957,6.7727,6.7957,723690.0
2019-02-21 13:10:00,8.85,8.86,8.83,8.84,1236874.0,6.7957,6.8034,6.7803,6.788,1236874.0
2019-02-21 13:20:00,8.84,8.84,8.82,8.83,724305.0,6.788,6.788,6.7727,6.7803,724305.0
2019-02-21 13:30:00,8.84,8.84,8.81,8.81,993870.0,6.788,6.788,6.765,6.765,993870.0
2019-02-21 13:40:00,8.81,8.82,8.8,8.8,446109.0,6.765,6.7727,6.7573,6.7573,446109.0
2019-02-21 13:50:00,8.8,8.81,8.79,8.8,711809.0,6.7573,6.765,6.7496,6.7573,711809.0
2019-02-21 14:00:00,8.8,8.81,8.78,8.78,696279.0,6.7573,6.765,6.742,6.742,696279.0
2019-02-21 14:10:00,8.79,8.79,8.76,8.77,990231.0,6.7496,6.7496,6.7266,6.7343,990231.0
2019-02-21 14:20:00,8.77,8.77,8.74,8.76,978518.0,6.7343,6.7343,6.7112,6.7266,978518.0
2019-02-21 14:30:00,8.76,8.76,8.73,8.75,712144.0,6.7266,6.7266,6.7036,6.7189,712144.0
2019-02-21 14:40:00,8.75,8.76,8.74,8.74,716709.0,6.7189,6.7266,6.7112,6.7112,716709.0
2019-02-21 14:50:00,8.75,8.77,8.74,8.77,756850.0,6.7189,6.7343,6.7112,6.7343,756850.0
2019-02-21 15:00:00,8.77,8.78,8.75,8.78,1099543.0,6.7343,6.742,6.7189,6.742,1099543.0
2019-02-21 15:10:00,8.78,8.78,8.74,8.75,881763.0,6.742,6.742,6.7112,6.7189,881763.0
2019-02-21 15:20:00,8.74,8.76,8.73,8.73,1072948.0,6.7112,6.7266,6.7036,6.7036,1072948.0
2019-02-21 15:30:00,8.74,8.74,8.71,8.73,1505379.0,6.7112,6.7112,6.6882,6.7036,1505379.0
2019-02-21 15:40:00,8.73,8.73,8.7,8.72,2815942.0,6.7036,6.7036,6.6805,6.6959,2815942.0
2019-02-21 15:50:00,8.71,8.73,8.7,8.71,3822797.0,6.6882,6.7036,6.6805,6.6882,3822797.0
2019-02-22 09:30:00,8.73,8.75,8.64,8.68,2715323.0,6.7036,6.7189,6.6344,6.6652,2715323.0
2019-02-22 09:40:00,8.67,8.7,8.65,8.66,889679.0,6.6575,6.6805,6.6421,6.6498,889679.0
2019-02-22 09:50:00,8.66,8.67,8.64,8.65,1250911.0,6.6498,6.6575,6.6344,6.6421,1250911.0
2019-02-22 10:00:00,8.64,8.65,8.61,8.61,1070205.0,6.6344,6.6421,6.6114,6.6114,1070205.0
2019-02-22 10:10:00,8.62,8.62,8.61,8.62,415275.0,6.6191,6.6191,6.6114,6.6191,415275.0
2019-02-22 10:20:00,8.62,8.62,8.6,8.61,826341.0,6.6191,6.6191,6.6037,6.6114,826341.0
2019-02-22 10:30:00,8.61,8.61,8.58,8.59,1064846.0,6.6114,6.6114,6.5884,6.5961,1064846.0
2019-02-22 10:40:00,8.59,8.59,8.56,8.58,1333970.0,6.5961,6.5961,6.573,6.5884,1333970.0
2019-02-22 10:50:00,8.59,8.6,8.57,8.6,1310901.0,6.5961,6.6037,6.5807,6.6037,1310901.0
2019-02-22 11:00:00,8.6,8.64,8.6,8.63,1735078.0,6.6037,6.6344,6.6037,6.6268,1735078.0
2019-02-22 11:10:00,8.63,8.63,8.6,8.62,1682096.0,6.6268,6.6268,6.6037,6.6191,1682096.0
2019-02-22 11:20:00,8.62,8.65,8.6,8.6,1538923.0,6.6191,6.6421,6.6037,6.6037,1538923.0
2019-02-22 11:30:00,8.61,8.65,8.6,8.64,1595557.0,6.6114,6.6421,6.6037,6.6344,1595557.0
2019-02-22 11:40:00,8.64,8.67,8.63,8.67,1535178.0,6.6344,6.6575,6.6268,6.6575,1535178.0
2019-02-22 11:50:00,8.67,8.68,8.65,8.68,747004.0,6.6575,6.6652,6.6421,6.6652,747004.0
2019-02-22 12:00:00,8.68,8.69,8.65,8.65,836882.0,6.6652,6.6728,6.6421,6.6421,836882.0
2019-02-22 12:10:00,8.65,8.66,8.64,8.64,320275.0,6.6421,6.6498,6.6344,6.6344,320275.0
2019-02-22 12:20:00,8.64,8.65,8.63,8.64,505386.0,6.6344,6.6421,6.6268,6.6344,505386.0
2019-02-22 12:30:00,8.63,8.66,8.63,8.66,462829.0,6.6268,6.6498,6.6268,6.6498,462829.0
2019-02-22 12:40:00,8.65,8.66,8.64,8.66,529209.0,6.6421,6.6498,6.6344,6.6498,529209.0
2019-02-22 12:50:00,8.66,8.66,8.63,8.66,586048.0,6.6498,6.6498,6.6268,6.6498,586048.0
2019-02-22 13:00:00,8.66,8.66,8.64,8.64,323690.0,6.6498,6.6498,6.6344,6.6344,323690.0
2019-02-22 13:10:00,8.64,8.65,8.62,8.63,731068.0,6.6344,6.6421,6.6191,6.6268,731068.0
2019-02-22 13:20:00,8.63,8.65,8.63,8.64,343141.0,6.6268,6.6421,6.6268,6.6344,343141.0
2019-02-22 13:30:00,8.64,8.66,8.64,8.66,314414.0,6.6344,6.6498,6.6344,6.6498,314414.0
2019-02-22 13:40:00,8.66,8.68,8.65,8.67,387410.0,6.6498,6.6652,6.6421,6.6575,387410.0
2019-02-22 13:50:00,8.67,8.68,8.66,8.68,492287.0,6.6575,6.6652,6.6498,6.6652,492287.0
2019-02-22 14:00:00,8.68,8.68,8.66,8.68,553799.0,6.6652,6.6652,6.6498,6.6652,553799.0
2019-02-22 14:10:00,8.68,8.69,8.67,8.68,797330.0,6.6652,6.6728,6.6575,6.6652,797330.0
2019-02-22 14:20:00,8.68,8.69,8.67,8.68,482502.0,6.6652,6.6728,6.6575,6.6652,482502.0
2019-02-22 14:30:00,8.69,8.69,8.66,8.66,786918.0,6.6728,6.6728,6.6498,6.6498,786918.0
2019-02-22 14:40:00,8.66,8.67,8.64,8.65,688502.0,6.6498,6.6575,6.6344,6.6421,688502.0
2019-02-22 14:50:00,8.66,8.66,8.65,8.66,370016.0,6.6498,6.6498,6.6421,6.6498,370016.0
2019-02-22 15:00:00,8.66,8.67,8.65,8.66,653327.0,6.6498,6.6575,6.6421,6.6498,653327.0
2019-02-22 15:10:00,8.66,8.67,8.65,8.66,484375.0,6.6498,6.6575,6.6421,6.6498,484375.0
2019-02-22 15:20:00,8.67,8.67,8.66,8.67,376284.0,6.6575,6.6575,6.6498,6.6575,376284.0
2019-02-22 15:30:00,8.67,8.67,8.66,8.67,717135.0,6.6575,6.6575,6.6498,6.6575,717135.0
2019-02-22 15:40:00,8.66,8.68,8.66,8.67,880774.0,6.6498,6.6652,6.6498,6.6575,880774.0
2019-02-22 15:50:00,8.67,8.72,8.66,8.71,4156721.0,6.6575,6.6959,6.6498,6.6882,4156721.0
2019-02-25 09:30:00,8.77,8.85,8.75,8.81,2765307.0,6.7343,6.7957,6.7189,6.765,2765307.0
2019-02-25 09:40:00,8.81,8.82,8.77,8.8,1092250.0,6.765,6.7727,6.7343,6.7573,1092250.0
2019-02-25 09:50:00,8.8,8.81,8.78,8.81,1348702.0,6.7573,6.765,6.742,6.765,1348702.0
2019-02-25 10:00:00,8.81,8.81,8.78,8.79,636878.0,6.765,6.765,6.742,6.7496,636878.0
2019-02-25 10:10:00,8.79,8.8,8.77,8.79,1084011.0,6.7496,6.7573,6.7343,6.7496,1084011.0
2019-02-25 10:20:00,8.79,8.79,8.76,8.77,504461.0,6.7496,6.7496,6.7266,6.7343,504461.0
2019-02-25 10:30:00,8.77,8.78,8.75,8.78,657185.0,6.7343,6.742,6.7189,6.742,657185.0
2019-02-25 10:40:00,8.77,8.81,8.77,8.81,1420266.0,6.7343,6.765,6.7343,6.765,1420266.0
2019-02-25 10:50:00,8.81,8.83,8.8,8.81,1128638.0,6.765,6.7803,6.7573,6.765,1128638.0
2019-02-25 11:00:00,8.81,8.82,8.79,8.79,561294.0,6.765,6.7727,6.7496,6.7496,561294.0
2019-02-25 11:10:00,8.79,8.81,8.79,8.79,562265.0,6.7496,6.765,6.7496,6.7496,562265.0
2019-02-25 11:20:00,8.79,8.8,8.76,8.77,885463.0,6.7496,6.7573,6.7266,6.7343,885463.0
2019-02-25 11:30:00,8.77,8.79,8.76,8.77,1130076.0,6.7343,6.7496,6.7266,6.7343,1130076.0
2019-02-25 11:40:00,8.76,8.79,8.76,8.78,788278.0,6.7266,6.7496,6.7266,6.742,788278.0
2019-02-25 11:50:00,8.79,8.79,8.77,8.77,372138.0,6.7496,6.7496,6.7343,6.7343,372138.0
2019-02-25 12:00:00,8.78,8.78,8.77,8.77,125280.0,6.742,6.742,6.7343,6.7343,125280.0
2019-02-25 12:10:00,8.78,8.8,8.77,8.79,440160.0,6.742,6.7573,6.7343,6.7496,440160.0
2019-02-25 12:20:00,8.8,8.8,8.78,8.79,335171.0,6.7573,6.7573,6.742,6.7496,335171.0
2019-02-25 12:30:00,8.8,8.8,8.78,8.79,382421.0,6.7573,6.7573,6.742,6.7496,382421.0
2019-02-25 12:40:00,8.78,8.8,8.77,8.79,836417.0,6.742,6.7573,6.7343,6.7496,836417.0
2019-02-25 12:50:00,8.79,8.81,8.79,8.79,1165444.0,6.7496,6.765,6.7496,6.7496,1165444.0
2019-02-25 13:00:00,8.8,8.81,8.79,8.8,329516.0,6.7573,6.765,6.7496,6.7573,329516.0
2019-02-25 13:10:00,8.81,8.82,8.8,8.8,515992.0,6.765,6.7727,6.7573,6.7573,515992.0
2019-02-25 13:20:00,8.8,8.81,8.79,8.8,419346.0,6.7573,6.765,6.7496,6.7573,419346.0
2019-02-25 13:30:00,8.8,8.81,8.79,8.79,318188.0,6.7573,6.765,6.7496,6.7496,318188.0
2019-02-25 13:40:00,8.79,8.8,8.78,8.78,234459.0,6.7496,6.7573,6.742,6.742,234459.0
2019-02-25 13:50:00,8.78,8.8,8.78,8.78,355129.0,6.742,6.7573,6.742,6.742,355129.0
2019-02-25 14:00:00,8.78,8.8,8.78,8.78,732393.0,6.742,6.7573,6.742,6.742,732393.0
2019-02-25 14:10:00,8.78,8.79,8.77,8.78,452278.0,6.742,6.7496,6.7343,6.742,452278.0
2019-02-25 14:20:00,8.78,8.8,8.78,8.78,333376.0,6.742,6.7573,6.742,6.742,333376.0
2019-02-25 14:30:00,8.79,8.79,8.78,8.78,275018.0,6.7496,6.7496,6.742,6.742,275018.0
2019-02-25 14:40:00,8.78,8.8,8.78,8.79,592116.0,6.742,6.7573,6.742,6.7496,592116.0
2019-02-25 14:50:00,8.79,8.79,8.78,8.79,230138.0,6.7496,6.7496,6.742,6.7496,230138.0
2019-02-25 15:00:00,8.79,8.8,8.78,8.79,566851.0,6.7496,6.7573,6.742,6.7496,566851.0
2019-02-25 15:10:00,8.79,8.79,8.78,8.79,617559.0,6.7496,6.7496,6.742,6.7496,617559.0
2019-02-25 15:20:00,8.78,8.79,8.77,8.77,621717.0,6.742,6.7496,6.7343,6.7343,621717.0
2019-02-25 15:30:00,8.78,8.78,8.77,8.78,454216.0,6.742,6.742,6.7343,6.742,454216.0
2019-02-25 15:40:00,8.77,8.8,8.77,8.78,1997614.0,6.7343,6.7573,6.7343,6.742,1997614.0
2019-02-25 15:50:00,8.79,8.79,8.75,8.77,4987803.0,6.7496,6.7496,6.7189,6.7343,4987803.0
2019-02-26 09:30:00,8.75,8.81,8.72,8.77,1169330.0,6.7189,6.765,6.6959,6.7343,1169330.0
2019-02-26 09:40:00,8.78,8.81,8.76,8.78,899449.0,6.742,6.765,6.7266,6.742,899449.0
2019-02-26 09:50:00,8.77,8.81,8.77,8.78,763130.0,6.7343,6.765,6.7343,6.742,763130.0
2019-02-26 10:00:00,8.79,8.83,8.78,8.78,1289160.0,6.7496,6.7803,6.742,6.742,1289160.0
2019-02-26 10:10:00,8.78,8.8,8.77,8.78,857598.0,6.742,6.7573,6.7343,6.742,857598.0
2019-02-26 10:20:00,8.78,8.79,8.77,8.77,495419.0,6.742,6.7496,6.7343,6.7343,495419.0
2019-02-26 10:30:00,8.77,8.79,8.77,8.79,377566.0,6.7343,6.7496,6.7343,6.7496,377566.0
2019-02-26 10:40:00,8.79,8.8,8.78,8.8,730613.0,6.7496,6.7573,6.742,6.7573,730613.0
2019-02-26 10:50:00,8.79,8.8,8.78,8.78,867654.0,6.7496,6.7573,6.742,6.742,867654.0
2019-02-26 11:00:00,8.78,8.8,8.78,8.79,396974.0,6.742,6.7573,6.742,6.7496,396974.0
2019-02-26 11:10:00,8.79,8.83,8.79,8.82,1584815.0,6.7496,6.7803,6.7496,6.7727,1584815.0
2019-02-26 11:20:00,8.82,8.85,8.81,8.85,1456665.0,6.7727,6.7957,6.765,6.7957,1456665.0
2019-02-26 11:30:00,8.85,8.92,8.84,8.9,2342436.0,6.7957,6.8495,6.788,6.8341,2342436.0
2019-02-26 11:40:00,8.91,8.94,8.88,8.9,3853474.0,6.8418,6.8648,6.8187,6.8341,3853474.0
2019-02-26 11:50:00,8.89,8.9,8.86,8.89,1548222.0,6.8264,6.8341,6.8034,6.8264,1548222.0
2019-02-26 12:00:00,8.9,8.92,8.88,8.9,731565.0,6.8341,6.8495,6.8187,6.8341,731565.0
2019-02-26 12:10:00,8.89,8.91,8.89,8.91,475843.0,6.8264,6.8418,6.8264,6.8418,475843.0
2019-02-26 12:20:00,8.91,8.92,8.9,8.9,429519.0,6.8418,6.8495,6.8341,6.8341,429519.0
2019-02-26 12:30:00,8.91,8.91,8.89,8.89,304766.0,6.8418,6.8418,6.8264,6.8264,304766.0
2019-02-26 12:40:00,8.89,8.91,8.88,8.88,1506197.0,6.8264,6.8418,6.8187,6.8187,1506197.0
2019-02-26 12:50:00,8.88,8.9,8.88,8.88,306148.0,6.8187,6.8341,6.8187,6.8187,306148.0
2019-02-26 13:00:00,8.88,8.92,8.88,8.9,491735.0,6.8187,6.8495,6.8187,6.8341,491735.0
2019-02-26 13:10:00,8.91,8.91,8.9,8.91,187470.0,6.8418,6.8418,6.8341,6.8418,187470.0
2019-02-26 13:20:00,8.9,8.91,8.89,8.89,228364.0,6.8341,6.8418,6.8264,6.8264,228364.0
2019-02-26 13:30:00,8.89,8.9,8.89,8.89,87187.0,6.8264,6.8341,6.8264,6.8264,87187.0
2019-02-26 13:40:00,8.89,8.9,8.89,8.89,235584.0,6.8264,6.8341,6.8264,6.8264,235584.0
2019-02-26 13:50:00,8.89,8.91,8.88,8.89,787566.0,6.8264,6.8418,6.8187,6.8264,787566.0
2019-02-26 14:00:00,8.89,8.9,8.89,8.89,323885.0,6.8264,6.8341,6.8264,6.8264,323885.0
2019-02-26 14:10:00,8.89,8.9,8.88,8.88,314026.0,6.8264,6.8341,6.8187,6.8187,314026.0
2019-02-26 14:20:00,8.88,8.89,8.88,8.88,209373.0,6.8187,6.8264,6.8187,6.8187,209373.0
2019-02-26 14:30:00,8.88,8.91,8.88,8.91,738885.0,6.8187,6.8418,6.8187,6.8418,738885.0
2019-02-26 14:40:00,8.91,8.91,8.9,8.9,297566.0,6.8418,6.8418,6.8341,6.8341,297566.0
2019-02-26 14:50:00,8.91,8.91,8.87,8.89,2512992.0,6.8418,6.8418,6.8111,6.8264,2512992.0
2019-02-26 15:00:00,8.89,8.9,8.89,8.89,195331.0,6.8264,6.8341,6.8264,6.8264,195331.0
2019-02-26 15:10:00,8.89,8.9,8.89,8.89,340706.0,6.8264,6.8341,6.8264,6.8264,340706.0
2019-02-26 15:20:00,8.9,8.9,8.86,8.88,1690067.0,6.8341,6.8341,6.8034,6.8187,1690067.0
2019-02-26 15:30:00,8.88,8.9,8.88,8.89,1127612.0,6.8187,6.8341,6.8187,6.8264,1127612.0
2019-02-26 15:40:00,8.89,8.9,8.88,8.89,943623.0,6.8264,6.8341,6.8187,6.8264,943623.0
2019-02-26 15:50:00,8.88,8.89,8.87,8.88,1844678.0,6.8187,6.8264,6.8111,6.8187,1844678.0
2019-02-27 09:30:00,8.83,8.9,8.79,8.89,1205471.0,6.7803,6.8341,6.7496,6.8264,1205471.0
2019-02-27 09:40:00,8.89,8.91,8.83,8.86,1047610.0,6.8264,6.8418,6.7803,6.8034,1047610.0
2019-02-27 09:50:00,8.86,8.88,8.85,8.87,1288605.0,6.8034,6.8187,6.7957,6.8111,1288605.0
2019-02-27 10:00:00,8.87,8.88,8.82,8.87,944108.0,6.8111,6.8187,6.7727,6.8111,944108.0
2019-02-27 10:10:00,8.87,8.87,8.81,8.83,812303.0,6.8111,6.8111,6.765,6.7803,812303.0
2019-02-27 10:20:00,8.83,8.84,8.8,8.82,816340.0,6.7803,6.788,6.7573,6.7727,816340.0
2019-02-27 10:30:00,8.82,8.83,8.8,8.82,823534.0,6.7727,6.7803,6.7573,6.7727,823534.0
2019-02-27 10:40:00,8.82,8.83,8.81,8.82,379952.0,6.7727,6.7803,6.765,6.7727,379952.0
2019-02-27 10:50:00,8.82,8.83,8.81,8.83,524186.0,6.7727,6.7803,6.765,6.7803,524186.0
2019-02-27 11:00:00,8.83,8.83,8.81,8.83,580373.0,6.7803,6.7803,6.765,6.7803,580373.0
2019-02-27 11:10:00,8.83,8.83,8.82,8.82,152749.0,6.7803,6.7803,6.7727,6.7727,152749.0
2019-02-27 11:20:00,8.83,8.84,8.82,8.83,372696.0,6.7803,6.788,6.7727,6.7803,372696.0
2019-02-27 11:30:00,8.83,8.84,8.82,8.84,425507.0,6.7803,6.788,6.7727,6.788,425507.0
2019-02-27 11:40:00,8.84,8.85,8.83,8.84,722617.0,6.788,6.7957,6.7803,6.788,722617.0
2019-02-27 11:50:00,8.84,8.85,8.83,8.85,434779.0,6.788,6.7957,6.7803,6.7957,434779.0
2019-02-27 12:00:00,8.85,8.85,8.82,8.83,767881.0,6.7957,6.7957,6.7727,6.7803,767881.0
2019-02-27 12:10:00,8.84,8.84,8.81,8.82,640758.0,6.788,6.788,6.765,6.7727,640758.0
2019-02-27 12:20:00,8.81,8.83,8.81,8.82,312792.0,6.765,6.7803,6.765,6.7727,312792.0
2019-02-27 12:30:00,8.83,8.83,8.81,8.82,261143.0,6.7803,6.7803,6.765,6.7727,261143.0
2019-02-27 12:40:00,8.82,8.84,8.81,8.82,834557.0,6.7727,6.788,6.765,6.7727,834557.0
2019-02-27 12:50:00,8.81,8.83,8.8,8.81,976033.0,6.765,6.7803,6.7573,6.765,976033.0
2019-02-27 13:00:00,8.81,8.82,8.8,8.81,323124.0,6.765,6.7727,6.7573,6.765,323124.0
2019-02-27 13:10:00,8.81,8.83,8.81,8.83,358035.0,6.765,6.7803,6.765,6.7803,358035.0
2019-02-27 13:20:00,8.83,8.84,8.82,8.83,419360.0,6.7803,6.788,6.7727,6.7803,419360.0
2019-02-27 13:30:00,8.83,8.83,8.81,8.82,493724.0,6.7803,6.7803,6.765,6.7727,493724.0
2019-02-27 13:40:00,8.81,8.82,8.8,8.82,646425.0,6.765,6.7727,6.7573,6.7727,646425.0
2019-02-27 13:50:00,8.82,8.84,8.8,8.8,2327375.0,6.7727,6.788,6.7573,6.7573,2327375.0
2019-02-27 14:00:00,8.81,8.81,8.8,8.8,249368.0,6.765,6.765,6.7573,6.7573,249368.0
2019-02-27 14:10:00,8.8,8.83,8.8,8.82,827477.0,6.7573,6.7803,6.7573,6.7727,827477.0
2019-02-27 14:20:00,8.82,8.82,8.8,8.8,319127.0,6.7727,6.7727,6.7573,6.7573,319127.0
2019-02-27 14:30:00,8.8,8.81,8.8,8.8,267797.0,6.7573,6.765,6.7573,6.7573,267797.0
2019-02-27 14:40:00,8.8,8.82,8.8,8.82,727117.0,6.7573,6.7727,6.7573,6.7727,727117.0
2019-02-27 14:50:00,8.82,8.82,8.8,8.8,400563.0,6.7727,6.7727,6.7573,6.7573,400563.0
2019-02-27 15:00:00,8.8,8.81,8.8,8.8,292200.0,6.7573,6.765,6.7573,6.7573,292200.0
2019-02-27 15:10:00,8.81,8.82,8.8,8.81,399665.0,6.765,6.7727,6.7573,6.765,399665.0
2019-02-27 15:20:00,8.82,8.82,8.8,8.8,501192.0,6.7727,6.7727,6.7573,6.7573,501192.0
2019-02-27 15:30:00,8.8,8.81,8.8,8.8,309060.0,6.7573,6.765,6.7573,6.7573,309060.0
2019-02-27 15:40:00,8.8,8.81,8.8,8.8,623647.0,6.7573,6.765,6.7573,6.7573,623647.0
2019-02-27 15:50:00,8.8,8.81,8.78,8.79,2996378.0,6.7573,6.765,6.742,6.7496,2996378.0
2019-02-28 09:30:00,8.77,8.78,8.68,8.69,1693493.0,6.7343,6.742,6.6652,6.6728,1693493.0
2019-02-28 09:40:00,8.69,8.71,8.63,8.63,1750102.0,6.6728,6.6882,6.6268,6.6268,1750102.0
2019-02-28 09:50:00,8.63,8.64,8.6,8.63,1258496.0,6.6268,6.6344,6.6037,6.6268,1258496.0
2019-02-28 10:00:00,8.63,8.66,8.62,8.63,2202399.0,6.6268,6.6498,6.6191,6.6268,2202399.0
2019-02-28 10:10:00,8.63,8.66,8.62,8.65,738985.0,6.6268,6.6498,6.6191,6.6421,738985.0
2019-02-28 10:20:00,8.64,8.66,8.64,8.65,1009923.0,6.6344,6.6498,6.6344,6.6421,1009923.0
2019-02-28 10:30:00,8.65,8.68,8.63,8.68,2855256.0,6.6421,6.6652,6.6268,6.6652,2855256.0
2019-02-28 10:40:00,8.68,8.69,8.65,8.66,1962102.0,6.6652,6.6728,6.6421,6.6498,1962102.0
2019-02-28 10:50:00,8.66,8.66,8.64,8.65,409835.0,6.6498,6.6498,6.6344,6.6421,409835.0
2019-02-28 11:00:00,8.65,8.66,8.65,8.66,333516.0,6.6421,6.6498,6.6421,6.6498,333516.0
2019-02-28 11:10:00,8.66,8.68,8.65,8.68,728745.0,6.6498,6.6652,6.6421,6.6652,728745.0
2019-02-28 11:20:00,8.68,8.72,8.67,8.71,1292045.0,6.6652,6.6959,6.6575,6.6882,1292045.0
2019-02-28 11:30:00,8.71,8.71,8.7,8.7,216328.0,6.6882,6.6882,6.6805,6.6805,216328.0
2019-02-28 11:40:00,8.71,8.71,8.69,8.69,686339.0,6.6882,6.6882,6.6728,6.6728,686339.0
2019-02-28 11:50:00,8.69,8.7,8.68,8.68,247265.0,6.6728,6.6805,6.6652,6.6652,247265.0
2019-02-28 12:00:00,8.69,8.69,8.66,8.67,310092.0,6.6728,6.6728,6.6498,6.6575,310092.0
2019-02-28 12:10:00,8.66,8.67,8.65,8.66,346517.0,6.6498,6.6575,6.6421,6.6498,346517.0
2019-02-28 12:20:00,8.66,8.67,8.65,8.66,237312.0,6.6498,6.6575,6.6421,6.6498,237312.0
2019-02-28 12:30:00,8.67,8.68,8.65,8.67,542959.0,6.6575,6.6652,6.6421,6.6575,542959.0
2019-02-28 12:40:00,8.67,8.67,8.66,8.66,320850.0,6.6575,6.6575,6.6498,6.6498,320850.0
2019-02-28 12:50:00,8.67,8.68,8.66,8.68,554469.0,6.6575,6.6652,6.6498,6.6652,554469.0
2019-02-28 13:00:00,8.68,8.68,8.67,8.68,162719.0,6.6652,6.6652,6.6575,6.6652,162719.0
2019-02-28 13:10:00,8.68,8.68,8.66,8.67,171667.0,6.6652,6.6652,6.6498,6.6575,171667.0
2019-02-28 13:20:00,8.66,8.67,8.66,8.67,182018.0,6.6498,6.6575,6.6498,6.6575,182018.0
2019-02-28 13:30:00,8.67,8.69,8.66,8.69,330250.0,6.6575,6.6728,6.6498,6.6728,330250.0
2019-02-28 13:40:00,8.69,8.69,8.67,8.67,339969.0,6.6728,6.6728,6.6575,6.6575,339969.0
2019-02-28 13:50:00,8.68,8.69,8.67,8.69,255309.0,6.6652,6.6728,6.6575,6.6728,255309.0
2019-02-28 14:00:00,8.69,8.69,8.66,8.68,1074925.0,6.6728,6.6728,6.6498,6.6652,1074925.0
2019-02-28 14:10:00,8.68,8.69,8.67,8.68,428384.0,6.6652,6.6728,6.6575,6.6652,428384.0
2019-02-28 14:20:00,8.68,8.7,8.67,8.69,778622.0,6.6652,6.6805,6.6575,6.6728,778622.0
2019-02-28 14:30:00,8.69,8.69,8.68,8.69,273755.0,6.6728,6.6728,6.6652,6.6728,273755.0
2019-02-28 14:40:00,8.69,8.69,8.68,8.69,173580.0,6.6728,6.6728,6.6652,6.6728,173580.0
2019-02-28 14:50:00,8.69,8.69,8.68,8.69,329252.0,6.6728,6.6728,6.6652,6.6728,329252.0
2019-02-28 15:00:00,8.68,8.71,8.68,8.71,909479.0,6.6652,6.6882,6.6652,6.6882,909479.0
2019-02-28 15:10:00,8.71,8.73,8.7,8.72,1617571.0,6.6882,6.7036,6.6805,6.6959,1617571.0
2019-02-28 15:20:00,8.72,8.74,8.72,8.74,1079753.0,6.6959,6.7112,6.6959,6.7112,1079753.0
2019-02-28 15:30:00,8.74,8.75,8.73,8.74,946363.0,6.7112,6.7189,6.7036,6.7112,946363.0
2019-02-28 15:40:00,8.74,8.76,8.72,8.76,3753035.0,6.7112,6.7266,6.6959,6.7266,3753035.0
2019-02-28 15:50:00,8.76,8.79,8.75,8.77,5721706.0,6.7266,6.7496,6.7189,6.7343,5721706.0
2019-03-01 09:30:00,8.85,8.89,8.82,8.86,2466140.0,6.7957,6.8264,6.7727,6.8034,2466140.0
2019-03-01 09:40:00,8.86,8.89,8.84,8.85,1342708.0,6.8034,6.8264,6.788,6.7957,1342708.0
2019-03-01 09:50:00,8.85,8.86,8.8,8.82,978550.0,6.7957,6.8034,6.7573,6.7727,978550.0
2019-03-01 10:00:00,8.81,8.82,8.78,8.79,1321639.0,6.765,6.7727,6.742,6.7496,1321639.0
2019-03-01 10:10:00,8.79,8.82,8.79,8.81,526477.0,6.7496,6.7727,6.7496,6.765,526477.0
2019-03-01 10:20:00,8.8,8.81,8.77,8.78,706797.0,6.7573,6.765,6.7343,6.742,706797.0
2019-03-01 10:30:00,8.78,8.79,8.73,8.74,876711.0,6.742,6.7496,6.7036,6.7112,876711.0
2019-03-01 10:40:00,8.75,8.76,8.73,8.76,448735.0,6.7189,6.7266,6.7036,6.7266,448735.0
2019-03-01 10:50:00,8.76,8.78,8.75,8.76,492704.0,6.7266,6.742,6.7189,6.7266,492704.0
2019-03-01 11:00:00,8.76,8.78,8.74,8.75,931473.0,6.7266,6.742,6.7112,6.7189,931473.0
2019-03-01 11:10:00,8.75,8.75,8.73,8.75,851628.0,6.7189,6.7189,6.7036,6.7189,851628.0
2019-03-01 11:20:00,8.75,8.75,8.72,8.74,558174.0,6.7189,6.7189,6.6959,6.7112,558174.0
2019-03-01 11:30:00,8.74,8.75,8.73,8.75,670279.0,6.7112,6.7189,6.7036,6.7189,670279.0
2019-03-01 11:40:00,8.74,8.75,8.73,8.74,510861.0,6.7112,6.7189,6.7036,6.7112,510861.0
2019-03-01 11:50:00,8.74,8.74,8.71,8.74,1106399.0,6.7112,6.7112,6.6882,6.7112,1106399.0
2019-03-01 12:00:00,8.74,8.75,8.73,8.73,474751.0,6.7112,6.7189,6.7036,6.7036,474751.0
2019-03-01 12:10:00,8.74,8.75,8.73,8.74,311075.0,6.7112,6.7189,6.7036,6.7112,311075.0
2019-03-01 12:20:00,8.74,8.75,8.73,8.75,600140.0,6.7112,6.7189,6.7036,6.7189,600140.0
2019-03-01 12:30:00,8.75,8.75,8.73,8.74,695446.0,6.7189,6.7189,6.7036,6.7112,695446.0
2019-03-01 12:40:00,8.74,8.76,8.73,8.76,720391.0,6.7112,6.7266,6.7036,6.7266,720391.0
2019-03-01 12:50:00,8.76,8.77,8.75,8.77,358817.0,6.7266,6.7343,6.7189,6.7343,358817.0
2019-03-01 13:00:00,8.77,8.77,8.76,8.76,303006.0,6.7343,6.7343,6.7266,6.7266,303006.0
2019-03-01 13:10:00,8.77,8.77,8.75,8.76,251077.0,6.7343,6.7343,6.7189,6.7266,251077.0
2019-03-01 13:20:00,8.75,8.76,8.75,8.76,90891.0,6.7189,6.7266,6.7189,6.7266,90891.0
2019-03-01 13:30:00,8.76,8.76,8.74,8.74,263472.0,6.7266,6.7266,6.7112,6.7112,263472.0
2019-03-01 13:40:00,8.74,8.76,8.74,8.76,346732.0,6.7112,6.7266,6.7112,6.7266,346732.0
2019-03-01 13:50:00,8.75,8.76,8.73,8.73,467251.0,6.7189,6.7266,6.7036,6.7036,467251.0
2019-03-01 14:00:00,8.74,8.75,8.73,8.74,369464.0,6.7112,6.7189,6.7036,6.7112,369464.0
2019-03-01 14:10:00,8.74,8.75,8.74,8.75,226320.0,6.7112,6.7189,6.7112,6.7189,226320.0
2019-03-01 14:20:00,8.75,8.78,8.74,8.76,1855236.0,6.7189,6.742,6.7112,6.7266,1855236.0
2019-03-01 14:30:00,8.76,8.76,8.75,8.76,127279.0,6.7266,6.7266,6.7189,6.7266,127279.0
2019-03-01 14:40:00,8.75,8.76,8.74,8.74,509262.0,6.7189,6.7266,6.7112,6.7112,509262.0
2019-03-01 14:50:00,8.74,8.76,8.74,8.76,322469.0,6.7112,6.7266,6.7112,6.7266,322469.0
2019-03-01 15:00:00,8.76,8.77,8.74,8.77,964342.0,6.7266,6.7343,6.7112,6.7343,964342.0
2019-03-01 15:10:00,8.77,8.78,8.75,8.77,1050592.0,6.7343,6.742,6.7189,6.7343,1050592.0
2019-03-01 15:20:00,8.77,8.79,8.76,8.78,838103.0,6.7343,6.7496,6.7266,6.742,838103.0
2019-03-01 15:30:00,8.78,8.8,8.77,8.79,1219810.0,6.742,6.7573,6.7343,6.7496,1219810.0
2019-03-01 15:40:00,8.79,8.83,8.78,8.8,4029841.0,6.7496,6.7803,6.742,6.7573,4029841.0
2019-03-01 15:50:00,8.8,8.81,8.78,8.79,3034685.0,6.7573,6.765,6.742,6.7496,3034685.0
2019-03-04 09:30:00,8.83,8.88,8.79,8.87,1722559.0,6.7803,6.8187,6.7496,6.8111,1722559.0
2019-03-04 09:40:00,8.87,8.89,8.86,8.86,741893.0,6.8111,6.8264,6.8034,6.8034,741893.0
2019-03-04 09:50:00,8.86,8.87,8.84,8.84,1125900.0,6.8034,6.8111,6.788,6.788,1125900.0
2019-03-04 10:00:00,8.84,8.88,8.83,8.88,612628.0,6.788,6.8187,6.7803,6.8187,612628.0
2019-03-04 10:10:00,8.88,8.9,8.87,8.9,833606.0,6.8187,6.8341,6.8111,6.8341,833606.0
2019-03-04 10:20:00,8.9,8.9,8.88,8.89,708934.0,6.8341,6.8341,6.8187,6.8264,708934.0
2019-03-04 10:30:00,8.9,8.95,8.89,8.94,2726012.0,6.8341,6.8725,6.8264,6.8648,2726012.0
2019-03-04 10:40:00,8.94,8.97,8.92,8.92,2510821.0,6.8648,6.8878,6.8495,6.8495,2510821.0
2019-03-04 10:50:00,8.92,8.95,8.91,8.94,1242200.0,6.8495,6.8725,6.8418,6.8648,1242200.0
2019-03-04 11:00:00,8.94,8.94,8.91,8.93,761805.0,6.8648,6.8648,6.8418,6.8571,761805.0
2019-03-04 11:10:00,8.93,8.94,8.89,8.94,2270168.0,6.8571,6.8648,6.8264,6.8648,2270168.0
2019-03-04 11:20:00,8.94,8.95,8.89,8.89,1260020.0,6.8648,6.8725,6.8264,6.8264,1260020.0
2019-03-04 11:30:00,8.89,8.9,8.86,8.89,903652.0,6.8264,6.8341,6.8034,6.8264,903652.0
2019-03-04 11:40:00,8.89,8.9,8.85,8.86,1733688.0,6.8264,6.8341,6.7957,6.8034,1733688.0
2019-03-04 11:50:00,8.86,8.87,8.8,8.81,813729.0,6.8034,6.8111,6.7573,6.765,813729.0
2019-03-04 12:00:00,8.81,8.84,8.81,8.84,1614792.0,6.765,6.788,6.765,6.788,1614792.0
2019-03-04 12:10:00,8.84,8.84,8.79,8.8,1206394.0,6.788,6.788,6.7496,6.7573,1206394.0
2019-03-04 12:20:00,8.79,8.84,8.79,8.83,1408794.0,6.7496,6.788,6.7496,6.7803,1408794.0
2019-03-04 12:30:00,8.83,8.84,8.79,8.79,675089.0,6.7803,6.788,6.7496,6.7496,675089.0
2019-03-04 12:40:00,8.79,8.81,8.78,8.79,919220.0,6.7496,6.765,6.742,6.7496,919220.0
2019-03-04 12:50:00,8.79,8.82,8.78,8.79,673601.0,6.7496,6.7727,6.742,6.7496,673601.0
2019-03-04 13:00:00,8.79,8.8,8.76,8.77,913272.0,6.7496,6.7573,6.7266,6.7343,913272.0
2019-03-04 13:10:00,8.77,8.79,8.77,8.78,559772.0,6.7343,6.7496,6.7343,6.742,559772.0
2019-03-04 13:20:00,8.78,8.81,8.77,8.8,950813.0,6.742,6.765,6.7343,6.7573,950813.0
2019-03-04 13:30:00,8.8,8.81,8.79,8.8,371956.0,6.7573,6.765,6.7496,6.7573,371956.0
2019-03-04 13:40:00,8.8,8.82,8.79,8.8,1235378.0,6.7573,6.7727,6.7496,6.7573,1235378.0
2019-03-04 13:50:00,8.8,8.83,8.8,8.83,812126.0,6.7573,6.7803,6.7573,6.7803,812126.0
2019-03-04 14:00:00,8.83,8.83,8.8,8.81,318266.0,6.7803,6.7803,6.7573,6.765,318266.0
2019-03-04 14:10:00,8.8,8.82,8.79,8.82,698237.0,6.7573,6.7727,6.7496,6.7727,698237.0
2019-03-04 14:20:00,8.82,8.83,8.8,8.83,918472.0,6.7727,6.7803,6.7573,6.7803,918472.0
2019-03-04 14:30:00,8.83,8.83,8.81,8.82,373096.0,6.7803,6.7803,6.765,6.7727,373096.0
2019-03-04 14:40:00,8.82,8.83,8.82,8.82,246378.0,6.7727,6.7803,6.7727,6.7727,246378.0
2019-03-04 14:50:00,8.83,8.84,8.81,8.81,548992.0,6.7803,6.788,6.765,6.765,548992.0
2019-03-04 15:00:00,8.81,8.82,8.79,8.79,393950.0,6.765,6.7727,6.7496,6.7496,393950.0
2019-03-04 15:10:00,8.8,8.82,8.79,8.81,840177.0,6.7573,6.7727,6.7496,6.765,840177.0
2019-03-04 15:20:00,8.82,8.82,8.8,8.82,683348.0,6.7727,6.7727,6.7573,6.7727,683348.0
2019-03-04 15:30:00,8.82,8.83,8.8,8.81,954239.0,6.7727,6.7803,6.7573,6.765,954239.0
2019-03-04 15:40:00,8.82,8.83,8.81,8.82,1062794.0,6.7727,6.7803,6.765,6.7727,1062794.0
2019-03-04 15:50:00,8.82,8.83,8.8,8.81,2497223.0,6.7727,6.7803,6.7573,6.765,2497223.0
2019-03-05 09:30:00,8.8,8.81,8.73,8.74,1386170.0,6.7573,6.765,6.7036,6.7112,1386170.0
2019-03-05 09:40:00,8.74,8.75,8.7,8.75,1523801.0,6.7112,6.7189,6.6805,6.7189,1523801.0
2019-03-05 09:50:00,8.75,8.78,8.74,8.76,935199.0,6.7189,6.742,6.7112,6.7266,935199.0
2019-03-05 10:00:00,8.76,8.79,8.75,8.77,772623.0,6.7266,6.7496,6.7189,6.7343,772623.0
2019-03-05 10:10:00,8.77,8.77,8.73,8.73,632899.0,6.7343,6.7343,6.7036,6.7036,632899.0
2019-03-05 10:20:00,8.74,8.76,8.73,8.74,401340.0,6.7112,6.7266,6.7036,6.7112,401340.0
2019-03-05 10:30:00,8.74,8.77,8.74,8.74,719823.0,6.7112,6.7343,6.7112,6.7112,719823.0
2019-03-05 10:40:00,8.75,8.76,8.73,8.73,510541.0,6.7189,6.7266,6.7036,6.7036,510541.0
2019-03-05 10:50:00,8.74,8.75,8.72,8.74,698822.0,6.7112,6.7189,6.6959,6.7112,698822.0
2019-03-05 11:00:00,8.74,8.78,8.73,8.78,2119603.0,6.7112,6.742,6.7036,6.742,2119603.0
2019-03-05 11:10:00,8.78,8.8,8.77,8.79,1123007.0,6.742,6.7573,6.7343,6.7496,1123007.0
2019-03-05 11:20:00,8.78,8.79,8.76,8.77,988666.0,6.742,6.7496,6.7266,6.7343,988666.0
2019-03-05 11:30:00,8.77,8.78,8.76,8.78,1011776.0,6.7343,6.742,6.7266,6.742,1011776.0
2019-03-05 11:40:00,8.78,8.78,8.76,8.76,369756.0,6.742,6.742,6.7266,6.7266,369756.0
2019-03-05 11:50:00,8.76,8.78,8.74,8.77,3113898.0,6.7266,6.742,6.7112,6.7343,3113898.0
2019-03-05 12:00:00,8.76,8.77,8.75,8.76,375523.0,6.7266,6.7343,6.7189,6.7266,375523.0
2019-03-05 12:10:00,8.77,8.77,8.74,8.75,485891.0,6.7343,6.7343,6.7112,6.7189,485891.0
2019-03-05 12:20:00,8.75,8.76,8.75,8.75,183744.0,6.7189,6.7266,6.7189,6.7189,183744.0
2019-03-05 12:30:00,8.75,8.76,8.75,8.76,184719.0,6.7189,6.7266,6.7189,6.7266,184719.0
2019-03-05 12:40:00,8.76,8.77,8.75,8.77,253495.0,6.7266,6.7343,6.7189,6.7343,253495.0
2019-03-05 12:50:00,8.77,8.77,8.76,8.77,128592.0,6.7343,6.7343,6.7266,6.7343,128592.0
2019-03-05 13:00:00,8.76,8.77,8.76,8.77,203541.0,6.7266,6.7343,6.7266,6.7343,203541.0
2019-03-05 13:10:00,8.77,8.78,8.76,8.78,386631.0,6.7343,6.742,6.7266,6.742,386631.0
2019-03-05 13:20:00,8.78,8.78,8.76,8.76,270865.0,6.742,6.742,6.7266,6.7266,270865.0
2019-03-05 13:30:00,8.76,8.77,8.76,8.77,100735.0,6.7266,6.7343,6.7266,6.7343,100735.0
2019-03-05 13:40:00,8.76,8.78,8.76,8.78,347884.0,6.7266,6.742,6.7266,6.742,347884.0
2019-03-05 13:50:00,8.78,8.78,8.76,8.76,434775.0,6.742,6.742,6.7266,6.7266,434775.0
2019-03-05 14:00:00,8.76,8.78,8.76,8.78,471571.0,6.7266,6.742,6.7266,6.742,471571.0
2019-03-05 14:10:00,8.77,8.78,8.77,8.77,170054.0,6.7343,6.742,6.7343,6.7343,170054.0
2019-03-05 14:20:00,8.77,8.79,8.77,8.79,403797.0,6.7343,6.7496,6.7343,6.7496,403797.0
2019-03-05 14:30:00,8.79,8.79,8.77,8.78,442489.0,6.7496,6.7496,6.7343,6.742,442489.0
2019-03-05 14:40:00,8.78,8.81,8.76,8.8,4944287.0,6.742,6.765,6.7266,6.7573,4944287.0
2019-03-05 14:50:00,8.79,8.8,8.79,8.8,380864.0,6.7496,6.7573,6.7496,6.7573,380864.0
2019-03-05 15:00:00,8.8,8.8,8.79,8.79,309874.0,6.7573,6.7573,6.7496,6.7496,309874.0
2019-03-05 15:10:00,8.8,8.8,8.79,8.79,336312.0,6.7573,6.7573,6.7496,6.7496,336312.0
2019-03-05 15:20:00,8.79,8.8,8.78,8.79,919921.0,6.7496,6.7573,6.742,6.7496,919921.0
2019-03-05 15:30:00,8.79,8.79,8.78,8.79,362967.0,6.7496,6.7496,6.742,6.7496,362967.0
2019-03-05 15:40:00,8.79,8.8,8.78,8.79,1642611.0,6.7496,6.7573,6.742,6.7496,1642611.0
2019-03-05 15:50:00,8.79,8.8,8.77,8.77,2455766.0,6.7496,6.7573,6.7343,6.7343,2455766.0
2019-03-06 09:30:00,8.75,8.78,8.73,8.74,1066423.0,6.7189,6.742,6.7036,6.7112,1066423.0
2019-03-06 09:40:00,8.74,8.75,8.7,8.71,658623.0,6.7112,6.7189,6.6805,6.6882,658623.0
2019-03-06 09:50:00,8.71,8.71,8.65,8.66,2424208.0,6.6882,6.6882,6.6421,6.6498,2424208.0
2019-03-06 10:00:00,8.66,8.68,8.63,8.68,1221093.0,6.6498,6.6652,6.6268,6.6652,1221093.0
2019-03-06 10:10:00,8.68,8.68,8.65,8.67,921570.0,6.6652,6.6652,6.6421,6.6575,921570.0
2019-03-06 10:20:00,8.66,8.69,8.66,8.67,667894.0,6.6498,6.6728,6.6498,6.6575,667894.0
2019-03-06 10:30:00,8.67,8.68,8.64,8.67,1394195.0,6.6575,6.6652,6.6344,6.6575,1394195.0
2019-03-06 10:40:00,8.67,8.67,8.65,8.66,1047955.0,6.6575,6.6575,6.6421,6.6498,1047955.0
2019-03-06 10:50:00,8.66,8.68,8.65,8.66,1202029.0,6.6498,6.6652,6.6421,6.6498,1202029.0
2019-03-06 11:00:00,8.67,8.68,8.65,8.68,1121122.0,6.6575,6.6652,6.6421,6.6652,1121122.0
2019-03-06 11:10:00,8.68,8.69,8.66,8.66,932285.0,6.6652,6.6728,6.6498,6.6498,932285.0
2019-03-06 11:20:00,8.66,8.67,8.65,8.67,478799.0,6.6498,6.6575,6.6421,6.6575,478799.0
2019-03-06 11:30:00,8.67,8.67,8.66,8.67,227097.0,6.6575,6.6575,6.6498,6.6575,227097.0
2019-03-06 11:40:00,8.66,8.67,8.64,8.64,522561.0,6.6498,6.6575,6.6344,6.6344,522561.0
2019-03-06 11:50:00,8.64,8.65,8.63,8.63,498433.0,6.6344,6.6421,6.6268,6.6268,498433.0
2019-03-06 12:00:00,8.63,8.66,8.62,8.64,1830540.0,6.6268,6.6498,6.6191,6.6344,1830540.0
2019-03-06 12:10:00,8.64,8.65,8.61,8.62,707877.0,6.6344,6.6421,6.6114,6.6191,707877.0
2019-03-06 12:20:00,8.62,8.62,8.6,8.61,430744.0,6.6191,6.6191,6.6037,6.6114,430744.0
2019-03-06 12:30:00,8.61,8.62,8.6,8.61,486253.0,6.6114,6.6191,6.6037,6.6114,486253.0
2019-03-06 12:40:00,8.62,8.62,8.6,8.61,577819.0,6.6191,6.6191,6.6037,6.6114,577819.0
2019-03-06 12:50:00,8.6,8.61,8.57,8.58,2473926.0,6.6037,6.6114,6.5807,6.5884,2473926.0
2019-03-06 13:00:00,8.57,8.6,8.57,8.59,1244950.0,6.5807,6.6037,6.5807,6.5961,1244950.0
2019-03-06 13:10:00,8.59,8.6,8.58,8.59,707988.0,6.5961,6.6037,6.5884,6.5961,707988.0
2019-03-06 13:20:00,8.6,8.6,8.58,8.59,578440.0,6.6037,6.6037,6.5884,6.5961,578440.0
2019-03-06 13:30:00,8.59,8.61,8.58,8.61,1060871.0,6.5961,6.6114,6.5884,6.6114,1060871.0
2019-03-06 13:40:00,8.61,8.61,8.58,8.6,992521.0,6.6114,6.6114,6.5884,6.6037,992521.0
2019-03-06 13:50:00,8.6,8.61,8.59,8.61,473803.0,6.6037,6.6114,6.5961,6.6114,473803.0
2019-03-06 14:00:00,8.61,8.61,8.59,8.6,605452.0,6.6114,6.6114,6.5961,6.6037,605452.0
2019-03-06 14:10:00,8.6,8.61,8.58,8.59,2605741.0,6.6037,6.6114,6.5884,6.5961,2605741.0
2019-03-06 14:20:00,8.58,8.63,8.58,8.62,1646670.0,6.5884,6.6268,6.5884,6.6191,1646670.0
2019-03-06 14:30:00,8.62,8.62,8.61,8.62,472514.0,6.6191,6.6191,6.6114,6.6191,472514.0
2019-03-06 14:40:00,8.61,8.62,8.58,8.59,1783507.0,6.6114,6.6191,6.5884,6.5961,1783507.0
2019-03-06 14:50:00,8.6,8.61,8.58,8.59,1227229.0,6.6037,6.6114,6.5884,6.5961,1227229.0
2019-03-06 15:00:00,8.58,8.6,8.58,8.59,662473.0,6.5884,6.6037,6.5884,6.5961,662473.0
2019-03-06 15:10:00,8.59,8.59,8.58,8.59,323524.0,6.5961,6.5961,6.5884,6.5961,323524.0
2019-03-06 15:20:00,8.59,8.59,8.56,8.59,2054193.0,6.5961,6.5961,6.573,6.5961,2054193.0
2019-03-06 15:30:00,8.59,8.6,8.59,8.6,686883.0,6.5961,6.6037,6.5961,6.6037,686883.0
2019-03-06 15:40:00,8.6,8.6,8.59,8.6,1381284.0,6.6037,6.6037,6.5961,6.6037,1381284.0
2019-03-06 15:50:00,8.6,8.6,8.57,8.58,4068430.0,6.6037,6.6037,6.5807,6.5884,4068430.0
2019-03-07 09:30:00,8.56,8.57,8.41,8.42,2373743.0,6.573,6.5807,6.4578,6.4655,2373743.0
2019-03-07 09:40:00,8.42,8.43,8.37,8.39,2569740.0,6.4655,6.4732,6.4271,6.4425,2569740.0
2019-03-07 09:50:00,8.39,8.4,8.34,8.38,2529342.0,6.4425,6.4502,6.4041,6.4348,2529342.0
2019-03-07 10:00:00,8.38,8.41,8.37,8.39,987967.0,6.4348,6.4578,6.4271,6.4425,987967.0
2019-03-07 10:10:00,8.39,8.44,8.39,8.43,1189302.0,6.4425,6.4809,6.4425,6.4732,1189302.0
2019-03-07 10:20:00,8.43,8.46,8.42,8.46,784291.0,6.4732,6.4962,6.4655,6.4962,784291.0
2019-03-07 10:30:00,8.46,8.5,8.45,8.5,996766.0,6.4962,6.5269,6.4886,6.5269,996766.0
2019-03-07 10:40:00,8.5,8.5,8.47,8.49,819634.0,6.5269,6.5269,6.5039,6.5193,819634.0
2019-03-07 10:50:00,8.5,8.52,8.49,8.51,833065.0,6.5269,6.5423,6.5193,6.5346,833065.0
2019-03-07 11:00:00,8.51,8.52,8.5,8.5,480183.0,6.5346,6.5423,6.5269,6.5269,480183.0
2019-03-07 11:10:00,8.51,8.51,8.49,8.5,883706.0,6.5346,6.5346,6.5193,6.5269,883706.0
2019-03-07 11:20:00,8.49,8.54,8.49,8.52,1079127.0,6.5193,6.5577,6.5193,6.5423,1079127.0
2019-03-07 11:30:00,8.52,8.57,8.52,8.54,940827.0,6.5423,6.5807,6.5423,6.5577,940827.0
2019-03-07 11:40:00,8.54,8.55,8.51,8.51,676261.0,6.5577,6.5653,6.5346,6.5346,676261.0
2019-03-07 11:50:00,8.52,8.53,8.5,8.53,861197.0,6.5423,6.55,6.5269,6.55,861197.0
2019-03-07 12:00:00,8.53,8.53,8.51,8.53,443637.0,6.55,6.55,6.5346,6.55,443637.0
2019-03-07 12:10:00,8.53,8.54,8.51,8.53,604660.0,6.55,6.5577,6.5346,6.55,604660.0
2019-03-07 12:20:00,8.53,8.53,8.52,8.53,318118.0,6.55,6.55,6.5423,6.55,318118.0
2019-03-07 12:30:00,8.53,8.54,8.51,8.54,604159.0,6.55,6.5577,6.5346,6.5577,604159.0
2019-03-07 12:40:00,8.53,8.55,8.53,8.54,353708.0,6.55,6.5653,6.55,6.5577,353708.0
2019-03-07 12:50:00,8.54,8.55,8.53,8.55,612254.0,6.5577,6.5653,6.55,6.5653,612254.0
2019-03-07 13:00:00,8.54,8.55,8.53,8.54,383716.0,6.5577,6.5653,6.55,6.5577,383716.0
2019-03-07 13:10:00,8.54,8.55,8.53,8.54,213659.0,6.5577,6.5653,6.55,6.5577,213659.0
2019-03-07 13:20:00,8.54,8.56,8.54,8.55,427082.0,6.5577,6.573,6.5577,6.5653,427082.0
2019-03-07 13:30:00,8.55,8.56,8.53,8.54,383810.0,6.5653,6.573,6.55,6.5577,383810.0
2019-03-07 13:40:00,8.54,8.54,8.53,8.53,140834.0,6.5577,6.5577,6.55,6.55,140834.0
2019-03-07 13:50:00,8.54,8.55,8.52,8.53,511511.0,6.5577,6.5653,6.5423,6.55,511511.0
2019-03-07 14:00:00,8.53,8.53,8.5,8.52,1049101.0,6.55,6.55,6.5269,6.5423,1049101.0
2019-03-07 14:10:00,8.52,8.52,8.48,8.49,1062204.0,6.5423,6.5423,6.5116,6.5193,1062204.0
2019-03-07 14:20:00,8.48,8.51,8.47,8.51,3616361.0,6.5116,6.5346,6.5039,6.5346,3616361.0
2019-03-07 14:30:00,8.51,8.52,8.46,8.46,2197834.0,6.5346,6.5423,6.4962,6.4962,2197834.0
2019-03-07 14:40:00,8.46,8.48,8.45,8.47,1160658.0,6.4962,6.5116,6.4886,6.5039,1160658.0
2019-03-07 14:50:00,8.46,8.48,8.45,8.47,1295126.0,6.4962,6.5116,6.4886,6.5039,1295126.0
2019-03-07 15:00:00,8.47,8.49,8.46,8.49,952938.0,6.5039,6.5193,6.4962,6.5193,952938.0
2019-03-07 15:10:00,8.49,8.51,8.47,8.51,911506.0,6.5193,6.5346,6.5039,6.5346,911506.0
2019-03-07 15:20:00,8.51,8.51,8.48,8.49,522490.0,6.5346,6.5346,6.5116,6.5193,522490.0
2019-03-07 15:30:00,8.49,8.51,8.48,8.5,600727.0,6.5193,6.5346,6.5116,6.5269,600727.0
2019-03-07 15:40:00,8.5,8.53,8.48,8.51,4005802.0,6.5269,6.55,6.5116,6.5346,4005802.0
2019-03-07 15:50:00,8.52,8.52,8.48,8.49,3847552.0,6.5423,6.5423,6.5116,6.5193,3847552.0
2019-03-08 09:30:00,8.4,8.42,8.34,8.41,2437263.0,6.4502,6.4655,6.4041,6.4578,2437263.0
2019-03-08 09:40:00,8.41,8.43,8.38,8.43,930582.0,6.4578,6.4732,6.4348,6.4732,930582.0
2019-03-08 09:50:00,8.42,8.43,8.4,8.4,564916.0,6.4655,6.4732,6.4502,6.4502,564916.0
2019-03-08 10:00:00,8.4,8.44,8.4,8.43,817396.0,6.4502,6.4809,6.4502,6.4732,817396.0
2019-03-08 10:10:00,8.44,8.45,8.41,8.42,1061912.0,6.4809,6.4886,6.4578,6.4655,1061912.0
2019-03-08 10:20:00,8.42,8.45,8.42,8.44,634069.0,6.4655,6.4886,6.4655,6.4809,634069.0
2019-03-08 10:30:00,8.43,8.44,8.41,8.42,983333.0,6.4732,6.4809,6.4578,6.4655,983333.0
2019-03-08 10:40:00,8.42,8.45,8.41,8.44,1582635.0,6.4655,6.4886,6.4578,6.4809,1582635.0
2019-03-08 10:50:00,8.44,8.44,8.41,8.41,697888.0,6.4809,6.4809,6.4578,6.4578,697888.0
2019-03-08 11:00:00,8.41,8.42,8.4,8.4,713562.0,6.4578,6.4655,6.4502,6.4502,713562.0
2019-03-08 11:10:00,8.4,8.42,8.39,8.41,1281942.0,6.4502,6.4655,6.4425,6.4578,1281942.0
2019-03-08 11:20:00,8.41,8.44,8.4,8.43,1101805.0,6.4578,6.4809,6.4502,6.4732,1101805.0
2019-03-08 11:30:00,8.43,8.44,8.41,8.43,1297268.0,6.4732,6.4809,6.4578,6.4732,1297268.0
2019-03-08 11:40:00,8.43,8.45,8.42,8.44,673427.0,6.4732,6.4886,6.4655,6.4809,673427.0
2019-03-08 11:50:00,8.44,8.45,8.43,8.43,471923.0,6.4809,6.4886,6.4732,6.4732,471923.0
2019-03-08 12:00:00,8.43,8.44,8.42,8.43,330443.0,6.4732,6.4809,6.4655,6.4732,330443.0
2019-03-08 12:10:00,8.42,8.44,8.42,8.44,506651.0,6.4655,6.4809,6.4655,6.4809,506651.0
2019-03-08 12:20:00,8.44,8.45,8.42,8.44,1063525.0,6.4809,6.4886,6.4655,6.4809,1063525.0
2019-03-08 12:30:00,8.44,8.45,8.44,8.45,390133.0,6.4809,6.4886,6.4809,6.4886,390133.0
2019-03-08 12:40:00,8.45,8.45,8.44,8.45,291052.0,6.4886,6.4886,6.4809,6.4886,291052.0
2019-03-08 12:50:00,8.45,8.45,8.43,8.44,420137.0,6.4886,6.4886,6.4732,6.4809,420137.0
2019-03-08 13:00:00,8.44,8.44,8.43,8.44,283528.0,6.4809,6.4809,6.4732,6.4809,283528.0
2019-03-08 13:10:00,8.44,8.45,8.43,8.44,449802.0,6.4809,6.4886,6.4732,6.4809,449802.0
2019-03-08 13:20:00,8.44,8.46,8.43,8.46,516070.0,6.4809,6.4962,6.4732,6.4962,516070.0
2019-03-08 13:30:00,8.46,8.46,8.44,8.45,836540.0,6.4962,6.4962,6.4809,6.4886,836540.0
2019-03-08 13:40:00,8.45,8.46,8.44,8.46,370559.0,6.4886,6.4962,6.4809,6.4962,370559.0
2019-03-08 13:50:00,8.46,8.46,8.45,8.46,431097.0,6.4962,6.4962,6.4886,6.4962,431097.0
2019-03-08 14:00:00,8.46,8.46,8.45,8.45,283743.0,6.4962,6.4962,6.4886,6.4886,283743.0
2019-03-08 14:10:00,8.46,8.47,8.43,8.43,1742391.0,6.4962,6.5039,6.4732,6.4732,1742391.0
2019-03-08 14:20:00,8.43,8.44,8.41,8.42,1867591.0,6.4732,6.4809,6.4578,6.4655,1867591.0
2019-03-08 14:30:00,8.42,8.43,8.41,8.42,434880.0,6.4655,6.4732,6.4578,6.4655,434880.0
2019-03-08 14:40:00,8.42,8.45,8.41,8.43,1587754.0,6.4655,6.4886,6.4578,6.4732,1587754.0
2019-03-08 14:50:00,8.43,8.46,8.42,8.44,1194463.0,6.4732,6.4962,6.4655,6.4809,1194463.0
2019-03-08 15:00:00,8.44,8.45,8.43,8.44,585874.0,6.4809,6.4886,6.4732,6.4809,585874.0
2019-03-08 15:10:00,8.44,8.44,8.4,8.41,952669.0,6.4809,6.4809,6.4502,6.4578,952669.0
2019-03-08 15:20:00,8.41,8.41,8.4,8.4,538547.0,6.4578,6.4578,6.4502,6.4502,538547.0
2019-03-08 15:30:00,8.41,8.42,8.4,8.41,1409237.0,6.4578,6.4655,6.4502,6.4578,1409237.0
2019-03-08 15:40:00,8.41,8.44,8.4,8.42,2015238.0,6.4578,6.4809,6.4502,6.4655,2015238.0
2019-03-08 15:50:00,8.42,8.44,8.41,8.42,2738753.0,6.4655,6.4809,6.4578,6.4655,2738753.0
2019-03-11 09:30:00,8.46,8.54,8.45,8.52,1449547.0,6.4962,6.5577,6.4886,6.5423,1449547.0
2019-03-11 09:40:00,8.52,8.57,8.51,8.53,1345789.0,6.5423,6.5807,6.5346,6.55,1345789.0
2019-03-11 09:50:00,8.53,8.56,8.52,8.54,921577.0,6.55,6.573,6.5423,6.5577,921577.0
2019-03-11 10:00:00,8.53,8.56,8.53,8.53,1184361.0,6.55,6.573,6.55,6.55,1184361.0
2019-03-11 10:10:00,8.54,8.54,8.52,8.54,506205.0,6.5577,6.5577,6.5423,6.5577,506205.0
2019-03-11 10:20:00,8.54,8.54,8.51,8.51,614305.0,6.5577,6.5577,6.5346,6.5346,614305.0
2019-03-11 10:30:00,8.51,8.53,8.51,8.53,823149.0,6.5346,6.55,6.5346,6.55,823149.0
2019-03-11 10:40:00,8.53,8.59,8.52,8.59,853341.0,6.55,6.5961,6.5423,6.5961,853341.0
2019-03-11 10:50:00,8.59,8.59,8.57,8.58,452618.0,6.5961,6.5961,6.5807,6.5884,452618.0
2019-03-11 11:00:00,8.58,8.59,8.56,8.56,1540663.0,6.5884,6.5961,6.573,6.573,1540663.0
2019-03-11 11:10:00,8.56,8.57,8.55,8.57,470680.0,6.573,6.5807,6.5653,6.5807,470680.0
2019-03-11 11:20:00,8.57,8.58,8.56,8.57,423814.0,6.5807,6.5884,6.573,6.5807,423814.0
2019-03-11 11:30:00,8.57,8.58,8.56,8.58,617367.0,6.5807,6.5884,6.573,6.5884,617367.0
2019-03-11 11:40:00,8.58,8.58,8.56,8.57,573962.0,6.5884,6.5884,6.573,6.5807,573962.0
2019-03-11 11:50:00,8.57,8.61,8.56,8.59,1012288.0,6.5807,6.6114,6.573,6.5961,1012288.0
2019-03-11 12:00:00,8.6,8.61,8.59,8.61,325791.0,6.6037,6.6114,6.5961,6.6114,325791.0
2019-03-11 12:10:00,8.61,8.61,8.59,8.59,924311.0,6.6114,6.6114,6.5961,6.5961,924311.0
2019-03-11 12:20:00,8.59,8.6,8.58,8.58,425968.0,6.5961,6.6037,6.5884,6.5884,425968.0
2019-03-11 12:30:00,8.59,8.59,8.56,8.58,748797.0,6.5961,6.5961,6.573,6.5884,748797.0
2019-03-11 12:40:00,8.59,8.6,8.58,8.59,422131.0,6.5961,6.6037,6.5884,6.5961,422131.0
2019-03-11 12:50:00,8.59,8.6,8.58,8.6,303027.0,6.5961,6.6037,6.5884,6.6037,303027.0
2019-03-11 13:00:00,8.6,8.6,8.59,8.6,219155.0,6.6037,6.6037,6.5961,6.6037,219155.0
2019-03-11 13:10:00,8.6,8.6,8.59,8.6,397860.0,6.6037,6.6037,6.5961,6.6037,397860.0
2019-03-11 13:20:00,8.59,8.6,8.58,8.6,508164.0,6.5961,6.6037,6.5884,6.6037,508164.0
2019-03-11 13:30:00,8.6,8.61,8.59,8.61,359691.0,6.6037,6.6114,6.5961,6.6114,359691.0
2019-03-11 13:40:00,8.61,8.61,8.6,8.61,184904.0,6.6114,6.6114,6.6037,6.6114,184904.0
2019-03-11 13:50:00,8.6,8.62,8.6,8.61,855378.0,6.6037,6.6191,6.6037,6.6114,855378.0
2019-03-11 14:00:00,8.61,8.62,8.6,8.62,869256.0,6.6114,6.6191,6.6037,6.6191,869256.0
2019-03-11 14:10:00,8.62,8.63,8.59,8.6,2788224.0,6.6191,6.6268,6.5961,6.6037,2788224.0
2019-03-11 14:20:00,8.6,8.62,8.59,8.61,692353.0,6.6037,6.6191,6.5961,6.6114,692353.0
2019-03-11 14:30:00,8.61,8.62,8.6,8.62,491405.0,6.6114,6.6191,6.6037,6.6191,491405.0
2019-03-11 14:40:00,8.61,8.62,8.6,8.6,386200.0,6.6114,6.6191,6.6037,6.6037,386200.0
2019-03-11 14:50:00,8.6,8.61,8.6,8.61,168031.0,6.6037,6.6114,6.6037,6.6114,168031.0
2019-03-11 15:00:00,8.61,8.61,8.6,8.61,224726.0,6.6114,6.6114,6.6037,6.6114,224726.0
2019-03-11 15:10:00,8.61,8.61,8.6,8.6,180016.0,6.6114,6.6114,6.6037,6.6037,180016.0
2019-03-11 15:20:00,8.61,8.62,8.6,8.62,674208.0,6.6114,6.6191,6.6037,6.6191,674208.0
2019-03-11 15:30:00,8.61,8.62,8.59,8.59,1301954.0,6.6114,6.6191,6.5961,6.5961,1301954.0
2019-03-11 15:40:00,8.59,8.61,8.59,8.6,795460.0,6.5961,6.6114,6.5961,6.6037,795460.0
2019-03-11 15:50:00,8.61,8.61,8.59,8.61,2130148.0,6.6114,6.6114,6.5961,6.6114,2130148.0
2019-03-12 09:30:00,8.65,8.67,8.59,8.64,1758922.0,6.6421,6.6575,6.5961,6.6344,1758922.0
2019-03-12 09:40:00,8.64,8.68,8.63,8.67,636792.0,6.6344,6.6652,6.6268,6.6575,636792.0
2019-03-12 09:50:00,8.67,8.7,8.67,8.68,806203.0,6.6575,6.6805,6.6575,6.6652,806203.0
2019-03-12 10:00:00,8.68,8.69,8.67,8.69,646406.0,6.6652,6.6728,6.6575,6.6728,646406.0
2019-03-12 10:10:00,8.68,8.69,8.66,8.67,755250.0,6.6652,6.6728,6.6498,6.6575,755250.0
2019-03-12 10:20:00,8.67,8.67,8.65,8.65,303111.0,6.6575,6.6575,6.6421,6.6421,303111.0
2019-03-12 10:30:00,8.66,8.67,8.63,8.63,533466.0,6.6498,6.6575,6.6268,6.6268,533466.0
2019-03-12 10:40:00,8.63,8.64,8.6,8.63,1378371.0,6.6268,6.6344,6.6037,6.6268,1378371.0
2019-03-12 10:50:00,8.64,8.64,8.61,8.62,1175493.0,6.6344,6.6344,6.6114,6.6191,1175493.0
2019-03-12 11:00:00,8.63,8.63,8.59,8.6,1687586.0,6.6268,6.6268,6.5961,6.6037,1687586.0
2019-03-12 11:10:00,8.61,8.62,8.57,8.58,917608.0,6.6114,6.6191,6.5807,6.5884,917608.0
2019-03-12 11:20:00,8.57,8.59,8.56,8.59,992581.0,6.5807,6.5961,6.573,6.5961,992581.0
2019-03-12 11:30:00,8.59,8.6,8.57,8.59,715363.0,6.5961,6.6037,6.5807,6.5961,715363.0
2019-03-12 11:40:00,8.59,8.6,8.58,8.59,454585.0,6.5961,6.6037,6.5884,6.5961,454585.0
2019-03-12 11:50:00,8.6,8.61,8.58,8.6,856125.0,6.6037,6.6114,6.5884,6.6037,856125.0
2019-03-12 12:00:00,8.6,8.6,8.56,8.58,2541798.0,6.6037,6.6037,6.573,6.5884,2541798.0
2019-03-12 12:10:00,8.58,8.59,8.58,8.58,138938.0,6.5884,6.5961,6.5884,6.5884,138938.0
2019-03-12 12:20:00,8.59,8.6,8.57,8.59,694551.0,6.5961,6.6037,6.5807,6.5961,694551.0
2019-03-12 12:30:00,8.59,8.6,8.58,8.59,243227.0,6.5961,6.6037,6.5884,6.5961,243227.0
2019-03-12 12:40:00,8.58,8.61,8.55,8.6,2830200.0,6.5884,6.6114,6.5653,6.6037,2830200.0
2019-03-12 12:50:00,8.6,8.6,8.57,8.6,810548.0,6.6037,6.6037,6.5807,6.6037,810548.0
2019-03-12 13:00:00,8.6,8.6,8.59,8.6,163584.0,6.6037,6.6037,6.5961,6.6037,163584.0
2019-03-12 13:10:00,8.6,8.6,8.56,8.57,445921.0,6.6037,6.6037,6.573,6.5807,445921.0
2019-03-12 13:20:00,8.57,8.58,8.56,8.56,390347.0,6.5807,6.5884,6.573,6.573,390347.0
2019-03-12 13:30:00,8.57,8.57,8.55,8.57,782758.0,6.5807,6.5807,6.5653,6.5807,782758.0
2019-03-12 13:40:00,8.57,8.57,8.56,8.56,207176.0,6.5807,6.5807,6.573,6.573,207176.0
2019-03-12 13:50:00,8.57,8.57,8.56,8.56,162050.0,6.5807,6.5807,6.573,6.573,162050.0
2019-03-12 14:00:00,8.57,8.57,8.56,8.56,201126.0,6.5807,6.5807,6.573,6.573,201126.0
2019-03-12 14:10:00,8.57,8.58,8.56,8.58,612750.0,6.5807,6.5884,6.573,6.5884,612750.0
2019-03-12 14:20:00,8.58,8.58,8.56,8.56,597554.0,6.5884,6.5884,6.573,6.573,597554.0
2019-03-12 14:30:00,8.57,8.57,8.56,8.57,227751.0,6.5807,6.5807,6.573,6.5807,227751.0
2019-03-12 14:40:00,8.57,8.57,8.56,8.56,203200.0,6.5807,6.5807,6.573,6.573,203200.0
2019-03-12 14:50:00,8.57,8.57,8.56,8.57,290935.0,6.5807,6.5807,6.573,6.5807,290935.0
2019-03-12 15:00:00,8.57,8.57,8.56,8.57,282542.0,6.5807,6.5807,6.573,6.5807,282542.0
2019-03-12 15:10:00,8.57,8.57,8.55,8.56,504039.0,6.5807,6.5807,6.5653,6.573,504039.0
2019-03-12 15:20:00,8.55,8.58,8.55,8.58,562658.0,6.5653,6.5884,6.5653,6.5884,562658.0
2019-03-12 15:30:00,8.58,8.61,8.57,8.59,2272213.0,6.5884,6.6114,6.5807,6.5961,2272213.0
2019-03-12 15:40:00,8.6,8.6,8.57,8.58,1755740.0,6.6037,6.6037,6.5807,6.5884,1755740.0
2019-03-12 15:50:00,8.57,8.58,8.57,8.57,1647621.0,6.5807,6.5884,6.5807,6.5807,1647621.0
2019-03-13 09:30:00,8.59,8.65,8.52,8.63,1592594.0,6.5961,6.6421,6.5423,6.6268,1592594.0
2019-03-13 09:40:00,8.63,8.65,8.6,8.61,923491.0,6.6268,6.6421,6.6037,6.6114,923491.0
2019-03-13 09:50:00,8.61,8.62,8.59,8.62,527887.0,6.6114,6.6191,6.5961,6.6191,527887.0
2019-03-13 10:00:00,8.62,8.63,8.61,8.63,392067.0,6.6191,6.6268,6.6114,6.6268,392067.0
2019-03-13 10:10:00,8.63,8.63,8.6,8.61,485934.0,6.6268,6.6268,6.6037,6.6114,485934.0
2019-03-13 10:20:00,8.61,8.61,8.59,8.6,320616.0,6.6114,6.6114,6.5961,6.6037,320616.0
2019-03-13 10:30:00,8.6,8.6,8.58,8.6,771899.0,6.6037,6.6037,6.5884,6.6037,771899.0
2019-03-13 10:40:00,8.6,8.61,8.59,8.6,400222.0,6.6037,6.6114,6.5961,6.6037,400222.0
2019-03-13 10:50:00,8.6,8.62,8.59,8.59,572412.0,6.6037,6.6191,6.5961,6.5961,572412.0
2019-03-13 11:00:00,8.6,8.62,8.58,8.61,2416347.0,6.6037,6.6191,6.5884,6.6114,2416347.0
2019-03-13 11:10:00,8.61,8.61,8.59,8.6,646469.0,6.6114,6.6114,6.5961,6.6037,646469.0
2019-03-13 11:20:00,8.6,8.6,8.59,8.6,397867.0,6.6037,6.6037,6.5961,6.6037,397867.0
2019-03-13 11:30:00,8.6,8.63,8.59,8.63,978487.0,6.6037,6.6268,6.5961,6.6268,978487.0
2019-03-13 11:40:00,8.63,8.63,8.6,8.61,743268.0,6.6268,6.6268,6.6037,6.6114,743268.0
2019-03-13 11:50:00,8.61,8.61,8.58,8.58,755711.0,6.6114,6.6114,6.5884,6.5884,755711.0
2019-03-13 12:00:00,8.58,8.59,8.56,8.57,1132664.0,6.5884,6.5961,6.573,6.5807,1132664.0
2019-03-13 12:10:00,8.57,8.57,8.54,8.54,1222597.0,6.5807,6.5807,6.5577,6.5577,1222597.0
2019-03-13 12:20:00,8.54,8.56,8.53,8.54,940392.0,6.5577,6.573,6.55,6.5577,940392.0
2019-03-13 12:30:00,8.55,8.55,8.54,8.54,334694.0,6.5653,6.5653,6.5577,6.5577,334694.0
2019-03-13 12:40:00,8.54,8.57,8.54,8.56,744146.0,6.5577,6.5807,6.5577,6.573,744146.0
2019-03-13 12:50:00,8.57,8.57,8.54,8.56,1168693.0,6.5807,6.5807,6.5577,6.573,1168693.0
2019-03-13 13:00:00,8.57,8.57,8.56,8.57,235577.0,6.5807,6.5807,6.573,6.5807,235577.0
2019-03-13 13:10:00,8.56,8.58,8.54,8.55,2576028.0,6.573,6.5884,6.5577,6.5653,2576028.0
2019-03-13 13:20:00,8.55,8.56,8.53,8.54,751215.0,6.5653,6.573,6.55,6.5577,751215.0
2019-03-13 13:30:00,8.53,8.55,8.53,8.54,264217.0,6.55,6.5653,6.55,6.5577,264217.0
2019-03-13 13:40:00,8.55,8.55,8.53,8.53,269315.0,6.5653,6.5653,6.55,6.55,269315.0
2019-03-13 13:50:00,8.54,8.54,8.52,8.54,567003.0,6.5577,6.5577,6.5423,6.5577,567003.0
2019-03-13 14:00:00,8.54,8.55,8.53,8.53,1064895.0,6.5577,6.5653,6.55,6.55,1064895.0
2019-03-13 14:10:00,8.54,8.54,8.53,8.53,180863.0,6.5577,6.5577,6.55,6.55,180863.0
2019-03-13 14:20:00,8.54,8.54,8.52,8.53,697018.0,6.5577,6.5577,6.5423,6.55,697018.0
2019-03-13 14:30:00,8.53,8.53,8.51,8.53,638582.0,6.55,6.55,6.5346,6.55,638582.0
2019-03-13 14:40:00,8.52,8.53,8.5,8.5,1014261.0,6.5423,6.55,6.5269,6.5269,1014261.0
2019-03-13 14:50:00,8.51,8.53,8.5,8.53,523523.0,6.5346,6.55,6.5269,6.55,523523.0
2019-03-13 15:00:00,8.53,8.53,8.51,8.51,555253.0,6.55,6.55,6.5346,6.5346,555253.0
2019-03-13 15:10:00,8.52,8.52,8.5,8.52,831911.0,6.5423,6.5423,6.5269,6.5423,831911.0
2019-03-13 15:20:00,8.52,8.53,8.51,8.53,562569.0,6.5423,6.55,6.5346,6.55,562569.0
2019-03-13 15:30:00,8.53,8.57,8.52,8.54,3217737.0,6.55,6.5807,6.5423,6.5577,3217737.0
2019-03-13 15:40:00,8.54,8.55,8.52,8.53,1285868.0,6.5577,6.5653,6.5423,6.55,1285868.0
2019-03-13 15:50:00,8.53,8.55,8.52,8.52,2323917.0,6.55,6.5653,6.5423,6.5423,2323917.0
2019-03-14 09:30:00,8.52,8.54,8.48,8.54,1279185.0,6.5423,6.5577,6.5116,6.5577,1279185.0
2019-03-14 09:40:00,8.54,8.55,8.52,8.53,918732.0,6.5577,6.5653,6.5423,6.55,918732.0
2019-03-14 09:50:00,8.53,8.54,8.5,8.54,967366.0,6.55,6.5577,6.5269,6.5577,967366.0
2019-03-14 10:00:00,8.54,8.54,8.52,8.53,487396.0,6.5577,6.5577,6.5423,6.55,487396.0
2019-03-14 10:10:00,8.53,8.54,8.52,8.54,496944.0,6.55,6.5577,6.5423,6.5577,496944.0
2019-03-14 10:20:00,8.54,8.54,8.53,8.54,271138.0,6.5577,6.5577,6.55,6.5577,271138.0
2019-03-14 10:30:00,8.54,8.55,8.51,8.52,712550.0,6.5577,6.5653,6.5346,6.5423,712550.0
2019-03-14 10:40:00,8.53,8.53,8.5,8.52,687597.0,6.55,6.55,6.5269,6.5423,687597.0
2019-03-14 10:50:00,8.52,8.52,8.48,8.51,1171507.0,6.5423,6.5423,6.5116,6.5346,1171507.0
2019-03-14 11:00:00,8.5,8.51,8.49,8.49,508831.0,6.5269,6.5346,6.5193,6.5193,508831.0
2019-03-14 11:10:00,8.5,8.52,8.49,8.5,734870.0,6.5269,6.5423,6.5193,6.5269,734870.0
2019-03-14 11:20:00,8.5,8.5,8.48,8.48,333994.0,6.5269,6.5269,6.5116,6.5116,333994.0
2019-03-14 11:30:00,8.48,8.49,8.48,8.48,297421.0,6.5116,6.5193,6.5116,6.5116,297421.0
2019-03-14 11:40:00,8.48,8.5,8.48,8.49,916719.0,6.5116,6.5269,6.5116,6.5193,916719.0
2019-03-14 11:50:00,8.49,8.5,8.47,8.47,640020.0,6.5193,6.5269,6.5039,6.5039,640020.0
2019-03-14 12:00:00,8.47,8.49,8.47,8.47,414566.0,6.5039,6.5193,6.5039,6.5039,414566.0
2019-03-14 12:10:00,8.47,8.49,8.47,8.47,327388.0,6.5039,6.5193,6.5039,6.5039,327388.0
2019-03-14 12:20:00,8.47,8.48,8.46,8.48,582678.0,6.5039,6.5116,6.4962,6.5116,582678.0
2019-03-14 12:30:00,8.48,8.49,8.47,8.49,334550.0,6.5116,6.5193,6.5039,6.5193,334550.0
2019-03-14 12:40:00,8.49,8.49,8.48,8.49,238472.0,6.5193,6.5193,6.5116,6.5193,238472.0
2019-03-14 12:50:00,8.49,8.5,8.48,8.5,795412.0,6.5193,6.5269,6.5116,6.5269,795412.0
2019-03-14 13:00:00,8.49,8.5,8.47,8.49,784811.0,6.5193,6.5269,6.5039,6.5193,784811.0
2019-03-14 13:10:00,8.49,8.49,8.48,8.49,142759.0,6.5193,6.5193,6.5116,6.5193,142759.0
2019-03-14 13:20:00,8.49,8.49,8.47,8.47,325098.0,6.5193,6.5193,6.5039,6.5039,325098.0
2019-03-14 13:30:00,8.47,8.48,8.47,8.47,241851.0,6.5039,6.5116,6.5039,6.5039,241851.0
2019-03-14 13:40:00,8.48,8.48,8.46,8.47,353698.0,6.5116,6.5116,6.4962,6.5039,353698.0
2019-03-14 13:50:00,8.47,8.48,8.45,8.46,716956.0,6.5039,6.5116,6.4886,6.4962,716956.0
2019-03-14 14:00:00,8.46,8.47,8.46,8.46,214608.0,6.4962,6.5039,6.4962,6.4962,214608.0
2019-03-14 14:10:00,8.46,8.47,8.46,8.46,178558.0,6.4962,6.5039,6.4962,6.4962,178558.0
2019-03-14 14:20:00,8.46,8.48,8.46,8.47,551836.0,6.4962,6.5116,6.4962,6.5039,551836.0
2019-03-14 14:30:00,8.47,8.48,8.45,8.45,598781.0,6.5039,6.5116,6.4886,6.4886,598781.0
2019-03-14 14:40:00,8.46,8.46,8.45,8.46,405019.0,6.4962,6.4962,6.4886,6.4962,405019.0
2019-03-14 14:50:00,8.46,8.46,8.45,8.46,341762.0,6.4962,6.4962,6.4886,6.4962,341762.0
2019-03-14 15:00:00,8.46,8.46,8.45,8.45,345571.0,6.4962,6.4962,6.4886,6.4886,345571.0
2019-03-14 15:10:00,8.45,8.46,8.43,8.43,1316310.0,6.4886,6.4962,6.4732,6.4732,1316310.0
2019-03-14 15:20:00,8.43,8.44,8.42,8.44,1008602.0,6.4732,6.4809,6.4655,6.4809,1008602.0
2019-03-14 15:30:00,8.44,8.44,8.42,8.43,1359714.0,6.4809,6.4809,6.4655,6.4732,1359714.0
2019-03-14 15:40:00,8.43,8.44,8.42,8.42,1365398.0,6.4732,6.4809,6.4655,6.4655,1365398.0
2019-03-14 15:50:00,8.42,8.43,8.4,8.41,5436211.0,6.4655,6.4732,6.4502,6.4578,5436211.0
2019-03-15 09:30:00,8.43,8.47,8.4,8.44,5208309.0,6.4732,6.5039,6.4502,6.4809,5208309.0
2019-03-15 09:40:00,8.44,8.44,8.41,8.42,826908.0,6.4809,6.4809,6.4578,6.4655,826908.0
2019-03-15 09:50:00,8.42,8.43,8.38,8.39,1301636.0,6.4655,6.4732,6.4348,6.4425,1301636.0
2019-03-15 10:00:00,8.38,8.39,8.37,8.37,760172.0,6.4348,6.4425,6.4271,6.4271,760172.0
2019-03-15 10:10:00,8.38,8.39,8.37,8.39,1105513.0,6.4348,6.4425,6.4271,6.4425,1105513.0
2019-03-15 10:20:00,8.38,8.39,8.37,8.38,508582.0,6.4348,6.4425,6.4271,6.4348,508582.0
2019-03-15 10:30:00,8.39,8.4,8.38,8.38,629455.0,6.4425,6.4502,6.4348,6.4348,629455.0
2019-03-15 10:40:00,8.38,8.4,8.37,8.38,473982.0,6.4348,6.4502,6.4271,6.4348,473982.0
2019-03-15 10:50:00,8.38,8.39,8.37,8.39,680500.0,6.4348,6.4425,6.4271,6.4425,680500.0
2019-03-15 11:00:00,8.38,8.39,8.37,8.38,592164.0,6.4348,6.4425,6.4271,6.4348,592164.0
2019-03-15 11:10:00,8.38,8.4,8.38,8.39,682439.0,6.4348,6.4502,6.4348,6.4425,682439.0
2019-03-15 11:20:00,8.4,8.4,8.38,8.38,763553.0,6.4502,6.4502,6.4348,6.4348,763553.0
2019-03-15 11:30:00,8.38,8.39,8.37,8.38,542376.0,6.4348,6.4425,6.4271,6.4348,542376.0
2019-03-15 11:40:00,8.38,8.4,8.37,8.4,1491657.0,6.4348,6.4502,6.4271,6.4502,1491657.0
2019-03-15 11:50:00,8.4,8.41,8.38,8.38,806720.0,6.4502,6.4578,6.4348,6.4348,806720.0
2019-03-15 12:00:00,8.39,8.39,8.38,8.38,318660.0,6.4425,6.4425,6.4348,6.4348,318660.0
2019-03-15 12:10:00,8.38,8.4,8.38,8.38,762353.0,6.4348,6.4502,6.4348,6.4348,762353.0
2019-03-15 12:20:00,8.38,8.41,8.38,8.41,589052.0,6.4348,6.4578,6.4348,6.4578,589052.0
2019-03-15 12:30:00,8.41,8.42,8.4,8.42,858450.0,6.4578,6.4655,6.4502,6.4655,858450.0
2019-03-15 12:40:00,8.41,8.42,8.41,8.42,387375.0,6.4578,6.4655,6.4578,6.4655,387375.0
2019-03-15 12:50:00,8.42,8.43,8.41,8.41,800745.0,6.4655,6.4732,6.4578,6.4578,800745.0
2019-03-15 13:00:00,8.41,8.42,8.4,8.42,565308.0,6.4578,6.4655,6.4502,6.4655,565308.0
2019-03-15 13:10:00,8.41,8.43,8.41,8.41,351347.0,6.4578,6.4732,6.4578,6.4578,351347.0
2019-03-15 13:20:00,8.42,8.42,8.41,8.41,291526.0,6.4655,6.4655,6.4578,6.4578,291526.0
2019-03-15 13:30:00,8.41,8.42,8.41,8.42,193886.0,6.4578,6.4655,6.4578,6.4655,193886.0
2019-03-15 13:40:00,8.42,8.42,8.4,8.41,490904.0,6.4655,6.4655,6.4502,6.4578,490904.0
2019-03-15 13:50:00,8.41,8.42,8.4,8.4,337372.0,6.4578,6.4655,6.4502,6.4502,337372.0
2019-03-15 14:00:00,8.41,8.41,8.39,8.39,346441.0,6.4578,6.4578,6.4425,6.4425,346441.0
2019-03-15 14:10:00,8.39,8.4,8.39,8.39,153578.0,6.4425,6.4502,6.4425,6.4425,153578.0
2019-03-15 14:20:00,8.39,8.4,8.38,8.39,834001.0,6.4425,6.4502,6.4348,6.4425,834001.0
2019-03-15 14:30:00,8.38,8.41,8.38,8.41,780868.0,6.4348,6.4578,6.4348,6.4578,780868.0
2019-03-15 14:40:00,8.41,8.42,8.4,8.41,456852.0,6.4578,6.4655,6.4502,6.4578,456852.0
2019-03-15 14:50:00,8.41,8.41,8.4,8.41,191043.0,6.4578,6.4578,6.4502,6.4578,191043.0
2019-03-15 15:00:00,8.41,8.41,8.4,8.41,210712.0,6.4578,6.4578,6.4502,6.4578,210712.0
2019-03-15 15:10:00,8.41,8.43,8.4,8.43,548219.0,6.4578,6.4732,6.4502,6.4732,548219.0
2019-03-15 15:20:00,8.43,8.45,8.42,8.44,954709.0,6.4732,6.4886,6.4655,6.4809,954709.0
2019-03-15 15:30:00,8.44,8.44,8.43,8.43,747302.0,6.4809,6.4809,6.4732,6.4732,747302.0
2019-03-15 15:40:00,8.43,8.46,8.42,8.42,1673751.0,6.4732,6.4962,6.4655,6.4655,1673751.0
2019-03-15 15:50:00,8.43,8.44,8.41,8.44,3473612.0,6.4732,6.4809,6.4578,6.4809,3473612.0
2019-03-18 09:30:00,8.45,8.49,8.42,8.48,1630882.0,6.4886,6.5193,6.4655,6.5116,1630882.0
2019-03-18 09:40:00,8.48,8.52,8.47,8.52,1262335.0,6.5116,6.5423,6.5039,6.5423,1262335.0
2019-03-18 09:50:00,8.52,8.52,8.48,8.48,807832.0,6.5423,6.5423,6.5116,6.5116,807832.0
2019-03-18 10:00:00,8.48,8.49,8.47,8.49,566827.0,6.5116,6.5193,6.5039,6.5193,566827.0
2019-03-18 10:10:00,8.49,8.49,8.46,8.48,450557.0,6.5193,6.5193,6.4962,6.5116,450557.0
2019-03-18 10:20:00,8.47,8.48,8.45,8.47,709044.0,6.5039,6.5116,6.4886,6.5039,709044.0
2019-03-18 10:30:00,8.47,8.48,8.45,8.46,756755.0,6.5039,6.5116,6.4886,6.4962,756755.0
2019-03-18 10:40:00,8.45,8.47,8.45,8.47,434964.0,6.4886,6.5039,6.4886,6.5039,434964.0
2019-03-18 10:50:00,8.47,8.49,8.46,8.49,853225.0,6.5039,6.5193,6.4962,6.5193,853225.0
2019-03-18 11:00:00,8.49,8.51,8.48,8.51,1421449.0,6.5193,6.5346,6.5116,6.5346,1421449.0
2019-03-18 11:10:00,8.51,8.52,8.46,8.47,1483294.0,6.5346,6.5423,6.4962,6.5039,1483294.0
2019-03-18 11:20:00,8.47,8.49,8.47,8.47,797848.0,6.5039,6.5193,6.5039,6.5039,797848.0
2019-03-18 11:30:00,8.47,8.48,8.45,8.46,730347.0,6.5039,6.5116,6.4886,6.4962,730347.0
2019-03-18 11:40:00,8.45,8.46,8.44,8.45,630780.0,6.4886,6.4962,6.4809,6.4886,630780.0
2019-03-18 11:50:00,8.46,8.47,8.44,8.46,1027875.0,6.4962,6.5039,6.4809,6.4962,1027875.0
2019-03-18 12:00:00,8.46,8.47,8.45,8.46,697759.0,6.4962,6.5039,6.4886,6.4962,697759.0
2019-03-18 12:10:00,8.46,8.46,8.45,8.45,289351.0,6.4962,6.4962,6.4886,6.4886,289351.0
2019-03-18 12:20:00,8.46,8.46,8.45,8.46,246648.0,6.4962,6.4962,6.4886,6.4962,246648.0
2019-03-18 12:30:00,8.46,8.49,8.45,8.47,1046275.0,6.4962,6.5193,6.4886,6.5039,1046275.0
2019-03-18 12:40:00,8.47,8.49,8.47,8.47,453079.0,6.5039,6.5193,6.5039,6.5039,453079.0
2019-03-18 12:50:00,8.47,8.49,8.47,8.47,379779.0,6.5039,6.5193,6.5039,6.5039,379779.0
2019-03-18 13:00:00,8.47,8.49,8.46,8.49,527828.0,6.5039,6.5193,6.4962,6.5193,527828.0
2019-03-18 13:10:00,8.49,8.49,8.48,8.49,202240.0,6.5193,6.5193,6.5116,6.5193,202240.0
2019-03-18 13:20:00,8.49,8.49,8.48,8.49,395193.0,6.5193,6.5193,6.5116,6.5193,395193.0
2019-03-18 13:30:00,8.49,8.5,8.48,8.49,473262.0,6.5193,6.5269,6.5116,6.5193,473262.0
2019-03-18 13:40:00,8.49,8.51,8.48,8.51,704875.0,6.5193,6.5346,6.5116,6.5346,704875.0
2019-03-18 13:50:00,8.51,8.51,8.49,8.51,454176.0,6.5346,6.5346,6.5193,6.5346,454176.0
2019-03-18 14:00:00,8.51,8.51,8.5,8.51,231411.0,6.5346,6.5346,6.5269,6.5346,231411.0
2019-03-18 14:10:00,8.51,8.51,8.49,8.51,654989.0,6.5346,6.5346,6.5193,6.5346,654989.0
2019-03-18 14:20:00,8.51,8.52,8.5,8.51,431337.0,6.5346,6.5423,6.5269,6.5346,431337.0
2019-03-18 14:30:00,8.52,8.52,8.5,8.51,758553.0,6.5423,6.5423,6.5269,6.5346,758553.0
2019-03-18 14:40:00,8.52,8.52,8.51,8.52,172173.0,6.5423,6.5423,6.5346,6.5423,172173.0
2019-03-18 14:50:00,8.52,8.52,8.5,8.51,691708.0,6.5423,6.5423,6.5269,6.5346,691708.0
2019-03-18 15:00:00,8.52,8.53,8.51,8.53,722076.0,6.5423,6.55,6.5346,6.55,722076.0
2019-03-18 15:10:00,8.53,8.54,8.52,8.54,705008.0,6.55,6.5577,6.5423,6.5577,705008.0
2019-03-18 15:20:00,8.54,8.54,8.53,8.54,354558.0,6.5577,6.5577,6.55,6.5577,354558.0
2019-03-18 15:30:00,8.54,8.54,8.53,8.54,566612.0,6.5577,6.5577,6.55,6.5577,566612.0
2019-03-18 15:40:00,8.54,8.55,8.53,8.55,955806.0,6.5577,6.5653,6.55,6.5653,955806.0
2019-03-18 15:50:00,8.55,8.57,8.54,8.57,3207843.0,6.5653,6.5807,6.5577,6.5807,3207843.0
2019-03-19 09:30:00,8.61,8.78,8.61,8.77,4368478.0,6.6114,6.742,6.6114,6.7343,4368478.0
2019-03-19 09:40:00,8.76,8.78,8.74,8.77,2822080.0,6.7266,6.742,6.7112,6.7343,2822080.0
2019-03-19 09:50:00,8.77,8.8,8.76,8.79,4253076.0,6.7343,6.7573,6.7266,6.7496,4253076.0
2019-03-19 10:00:00,8.79,8.8,8.77,8.79,1879711.0,6.7496,6.7573,6.7343,6.7496,1879711.0
2019-03-19 10:10:00,8.78,8.8,8.77,8.79,1284104.0,6.742,6.7573,6.7343,6.7496,1284104.0
2019-03-19 10:20:00,8.79,8.8,8.78,8.79,1166360.0,6.7496,6.7573,6.742,6.7496,1166360.0
2019-03-19 10:30:00,8.79,8.85,8.78,8.84,2822098.0,6.7496,6.7957,6.742,6.788,2822098.0
2019-03-19 10:40:00,8.83,8.85,8.82,8.85,1722990.0,6.7803,6.7957,6.7727,6.7957,1722990.0
2019-03-19 10:50:00,8.84,8.86,8.82,8.82,1924569.0,6.788,6.8034,6.7727,6.7727,1924569.0
2019-03-19 11:00:00,8.82,8.84,8.82,8.84,491609.0,6.7727,6.788,6.7727,6.788,491609.0
2019-03-19 11:10:00,8.84,8.86,8.81,8.85,1959963.0,6.788,6.8034,6.765,6.7957,1959963.0
2019-03-19 11:20:00,8.84,8.85,8.82,8.84,1604174.0,6.788,6.7957,6.7727,6.788,1604174.0
2019-03-19 11:30:00,8.84,8.86,8.83,8.86,864724.0,6.788,6.8034,6.7803,6.8034,864724.0
2019-03-19 11:40:00,8.86,8.87,8.84,8.86,1506433.0,6.8034,6.8111,6.788,6.8034,1506433.0
2019-03-19 11:50:00,8.85,8.87,8.85,8.85,1111696.0,6.7957,6.8111,6.7957,6.7957,1111696.0
2019-03-19 12:00:00,8.86,8.87,8.84,8.84,973043.0,6.8034,6.8111,6.788,6.788,973043.0
2019-03-19 12:10:00,8.84,8.85,8.8,8.81,1264269.0,6.788,6.7957,6.7573,6.765,1264269.0
2019-03-19 12:20:00,8.81,8.81,8.78,8.78,1559766.0,6.765,6.765,6.742,6.742,1559766.0
2019-03-19 12:30:00,8.79,8.79,8.76,8.78,814841.0,6.7496,6.7496,6.7266,6.742,814841.0
2019-03-19 12:40:00,8.77,8.78,8.7,8.7,1259472.0,6.7343,6.742,6.6805,6.6805,1259472.0
2019-03-19 12:50:00,8.7,8.74,8.68,8.74,2291606.0,6.6805,6.7112,6.6652,6.7112,2291606.0
2019-03-19 13:00:00,8.74,8.74,8.72,8.72,504760.0,6.7112,6.7112,6.6959,6.6959,504760.0
2019-03-19 13:10:00,8.72,8.74,8.72,8.72,488894.0,6.6959,6.7112,6.6959,6.6959,488894.0
2019-03-19 13:20:00,8.72,8.73,8.72,8.72,234963.0,6.6959,6.7036,6.6959,6.6959,234963.0
2019-03-19 13:30:00,8.72,8.74,8.71,8.73,709126.0,6.6959,6.7112,6.6882,6.7036,709126.0
2019-03-19 13:40:00,8.74,8.74,8.72,8.74,718862.0,6.7112,6.7112,6.6959,6.7112,718862.0
2019-03-19 13:50:00,8.74,8.75,8.72,8.72,476048.0,6.7112,6.7189,6.6959,6.6959,476048.0
2019-03-19 14:00:00,8.72,8.74,8.72,8.72,427222.0,6.6959,6.7112,6.6959,6.6959,427222.0
2019-03-19 14:10:00,8.72,8.74,8.72,8.72,457047.0,6.6959,6.7112,6.6959,6.6959,457047.0
2019-03-19 14:20:00,8.73,8.73,8.71,8.72,626034.0,6.7036,6.7036,6.6882,6.6959,626034.0
2019-03-19 14:30:00,8.73,8.74,8.72,8.74,624301.0,6.7036,6.7112,6.6959,6.7112,624301.0
2019-03-19 14:40:00,8.74,8.74,8.73,8.74,241914.0,6.7112,6.7112,6.7036,6.7112,241914.0
2019-03-19 14:50:00,8.74,8.74,8.72,8.72,739579.0,6.7112,6.7112,6.6959,6.6959,739579.0
2019-03-19 15:00:00,8.72,8.74,8.72,8.74,877410.0,6.6959,6.7112,6.6959,6.7112,877410.0
2019-03-19 15:10:00,8.74,8.74,8.71,8.71,666110.0,6.7112,6.7112,6.6882,6.6882,666110.0
2019-03-19 15:20:00,8.71,8.72,8.7,8.71,480428.0,6.6882,6.6959,6.6805,6.6882,480428.0
2019-03-19 15:30:00,8.7,8.71,8.67,8.68,1099053.0,6.6805,6.6882,6.6575,6.6652,1099053.0
2019-03-19 15:40:00,8.68,8.69,8.65,8.69,1481733.0,6.6652,6.6728,6.6421,6.6728,1481733.0
2019-03-19 15:50:00,8.69,8.71,8.68,8.7,2922361.0,6.6728,6.6882,6.6652,6.6805,2922361.0
2019-03-20 09:30:00,8.67,8.67,8.51,8.52,2781310.0,6.6575,6.6575,6.5346,6.5423,2781310.0
2019-03-20 09:40:00,8.51,8.54,8.48,8.52,3206561.0,6.5346,6.5577,6.5116,6.5423,3206561.0
2019-03-20 09:50:00,8.51,8.55,8.51,8.53,2413826.0,6.5346,6.5653,6.5346,6.55,2413826.0
2019-03-20 10:00:00,8.52,8.54,8.5,8.52,1575602.0,6.5423,6.5577,6.5269,6.5423,1575602.0
2019-03-20 10:10:00,8.52,8.52,8.5,8.51,899779.0,6.5423,6.5423,6.5269,6.5346,899779.0
2019-03-20 10:20:00,8.5,8.51,8.48,8.5,1641187.0,6.5269,6.5346,6.5116,6.5269,1641187.0
2019-03-20 10:30:00,8.5,8.5,8.48,8.48,1093800.0,6.5269,6.5269,6.5116,6.5116,1093800.0
2019-03-20 10:40:00,8.49,8.52,8.48,8.52,1458505.0,6.5193,6.5423,6.5116,6.5423,1458505.0
2019-03-20 10:50:00,8.52,8.53,8.51,8.51,687557.0,6.5423,6.55,6.5346,6.5346,687557.0
2019-03-20 11:00:00,8.52,8.53,8.51,8.52,852644.0,6.5423,6.55,6.5346,6.5423,852644.0
2019-03-20 11:10:00,8.52,8.54,8.51,8.53,940186.0,6.5423,6.5577,6.5346,6.55,940186.0
2019-03-20 11:20:00,8.53,8.54,8.52,8.53,869899.0,6.55,6.5577,6.5423,6.55,869899.0
2019-03-20 11:30:00,8.53,8.55,8.52,8.55,1100132.0,6.55,6.5653,6.5423,6.5653,1100132.0
2019-03-20 11:40:00,8.55,8.56,8.51,8.52,1023658.0,6.5653,6.573,6.5346,6.5423,1023658.0
2019-03-20 11:50:00,8.51,8.52,8.49,8.5,1172128.0,6.5346,6.5423,6.5193,6.5269,1172128.0
2019-03-20 12:00:00,8.5,8.52,8.5,8.51,717523.0,6.5269,6.5423,6.5269,6.5346,717523.0
2019-03-20 12:10:00,8.51,8.53,8.5,8.51,1099896.0,6.5346,6.55,6.5269,6.5346,1099896.0
2019-03-20 12:20:00,8.51,8.52,8.49,8.5,860887.0,6.5346,6.5423,6.5193,6.5269,860887.0
2019-03-20 12:30:00,8.51,8.51,8.48,8.51,926375.0,6.5346,6.5346,6.5116,6.5346,926375.0
2019-03-20 12:40:00,8.51,8.52,8.48,8.49,1426340.0,6.5346,6.5423,6.5116,6.5193,1426340.0
2019-03-20 12:50:00,8.49,8.51,8.49,8.5,737289.0,6.5193,6.5346,6.5193,6.5269,737289.0
2019-03-20 13:00:00,8.5,8.52,8.49,8.51,980411.0,6.5269,6.5423,6.5193,6.5346,980411.0
2019-03-20 13:10:00,8.51,8.52,8.5,8.52,459361.0,6.5346,6.5423,6.5269,6.5423,459361.0
2019-03-20 13:20:00,8.52,8.53,8.49,8.5,1139257.0,6.5423,6.55,6.5193,6.5269,1139257.0
2019-03-20 13:30:00,8.5,8.53,8.49,8.53,837561.0,6.5269,6.55,6.5193,6.55,837561.0
2019-03-20 13:40:00,8.53,8.53,8.52,8.53,459799.0,6.55,6.55,6.5423,6.55,459799.0
2019-03-20 13:50:00,8.53,8.55,8.52,8.54,597862.0,6.55,6.5653,6.5423,6.5577,597862.0
2019-03-20 14:00:00,8.55,8.6,8.53,8.58,1059963.0,6.5653,6.6037,6.55,6.5884,1059963.0
2019-03-20 14:10:00,8.58,8.59,8.55,8.55,755075.0,6.5884,6.5961,6.5653,6.5653,755075.0
2019-03-20 14:20:00,8.55,8.57,8.54,8.57,892582.0,6.5653,6.5807,6.5577,6.5807,892582.0
2019-03-20 14:30:00,8.57,8.57,8.55,8.57,919919.0,6.5807,6.5807,6.5653,6.5807,919919.0
2019-03-20 14:40:00,8.57,8.59,8.55,8.59,1041689.0,6.5807,6.5961,6.5653,6.5961,1041689.0
2019-03-20 14:50:00,8.59,8.6,8.56,8.58,933520.0,6.5961,6.6037,6.573,6.5884,933520.0
2019-03-20 15:00:00,8.58,8.59,8.56,8.56,539401.0,6.5884,6.5961,6.573,6.573,539401.0
2019-03-20 15:10:00,8.57,8.59,8.56,8.56,1830675.0,6.5807,6.5961,6.573,6.573,1830675.0
2019-03-20 15:20:00,8.56,8.57,8.55,8.55,588253.0,6.573,6.5807,6.5653,6.5653,588253.0
2019-03-20 15:30:00,8.55,8.56,8.5,8.54,3156603.0,6.5653,6.573,6.5269,6.5577,3156603.0
2019-03-20 15:40:00,8.53,8.55,8.52,8.53,1590778.0,6.55,6.5653,6.5423,6.55,1590778.0
2019-03-20 15:50:00,8.53,8.54,8.51,8.52,2965180.0,6.55,6.5577,6.5346,6.5423,2965180.0
2019-03-21 09:30:00,8.5,8.56,8.49,8.5,1432325.0,6.5269,6.573,6.5193,6.5269,1432325.0
2019-03-21 09:40:00,8.5,8.54,8.49,8.53,1426247.0,6.5269,6.5577,6.5193,6.55,1426247.0
2019-03-21 09:50:00,8.53,8.55,8.52,8.54,901210.0,6.55,6.5653,6.5423,6.5577,901210.0
2019-03-21 10:00:00,8.54,8.57,8.54,8.56,1168674.0,6.5577,6.5807,6.5577,6.573,1168674.0
2019-03-21 10:10:00,8.56,8.57,8.52,8.53,1460694.0,6.573,6.5807,6.5423,6.55,1460694.0
2019-03-21 10:20:00,8.52,8.57,8.52,8.55,1247091.0,6.5423,6.5807,6.5423,6.5653,1247091.0
2019-03-21 10:30:00,8.56,8.57,8.55,8.57,1173553.0,6.573,6.5807,6.5653,6.5807,1173553.0
2019-03-21 10:40:00,8.57,8.6,8.56,8.59,1293263.0,6.5807,6.6037,6.573,6.5961,1293263.0
2019-03-21 10:50:00,8.59,8.62,8.58,8.61,993039.0,6.5961,6.6191,6.5884,6.6114,993039.0
2019-03-21 11:00:00,8.62,8.64,8.61,8.62,1068305.0,6.6191,6.6344,6.6114,6.6191,1068305.0
2019-03-21 11:10:00,8.61,8.62,8.61,8.62,376175.0,6.6114,6.6191,6.6114,6.6191,376175.0
2019-03-21 11:20:00,8.62,8.62,8.6,8.6,1022975.0,6.6191,6.6191,6.6037,6.6037,1022975.0
2019-03-21 11:30:00,8.6,8.62,8.59,8.62,803036.0,6.6037,6.6191,6.5961,6.6191,803036.0
2019-03-21 11:40:00,8.62,8.64,8.61,8.63,775745.0,6.6191,6.6344,6.6114,6.6268,775745.0
2019-03-21 11:50:00,8.63,8.64,8.62,8.63,599429.0,6.6268,6.6344,6.6191,6.6268,599429.0
2019-03-21 12:00:00,8.64,8.64,8.62,8.62,875610.0,6.6344,6.6344,6.6191,6.6191,875610.0
2019-03-21 12:10:00,8.62,8.65,8.62,8.64,914331.0,6.6191,6.6421,6.6191,6.6344,914331.0
2019-03-21 12:20:00,8.64,8.65,8.6,8.61,2824295.0,6.6344,6.6421,6.6037,6.6114,2824295.0
2019-03-21 12:30:00,8.61,8.61,8.59,8.61,761224.0,6.6114,6.6114,6.5961,6.6114,761224.0
2019-03-21 12:40:00,8.6,8.62,8.6,8.61,644140.0,6.6037,6.6191,6.6037,6.6114,644140.0
2019-03-21 12:50:00,8.61,8.62,8.6,8.61,409761.0,6.6114,6.6191,6.6037,6.6114,409761.0
2019-03-21 13:00:00,8.61,8.64,8.61,8.63,964051.0,6.6114,6.6344,6.6114,6.6268,964051.0
2019-03-21 13:10:00,8.63,8.64,8.62,8.62,489624.0,6.6268,6.6344,6.6191,6.6191,489624.0
2019-03-21 13:20:00,8.62,8.63,8.61,8.63,377920.0,6.6191,6.6268,6.6114,6.6268,377920.0
2019-03-21 13:30:00,8.63,8.64,8.62,8.63,953246.0,6.6268,6.6344,6.6191,6.6268,953246.0
2019-03-21 13:40:00,8.63,8.64,8.62,8.63,707177.0,6.6268,6.6344,6.6191,6.6268,707177.0
2019-03-21 13:50:00,8.63,8.65,8.63,8.63,665982.0,6.6268,6.6421,6.6268,6.6268,665982.0
2019-03-21 14:00:00,8.63,8.65,8.63,8.65,307787.0,6.6268,6.6421,6.6268,6.6421,307787.0
2019-03-21 14:10:00,8.64,8.65,8.63,8.63,475093.0,6.6344,6.6421,6.6268,6.6268,475093.0
2019-03-21 14:20:00,8.63,8.65,8.63,8.65,458361.0,6.6268,6.6421,6.6268,6.6421,458361.0
2019-03-21 14:30:00,8.65,8.68,8.64,8.66,3705512.0,6.6421,6.6652,6.6344,6.6498,3705512.0
2019-03-21 14:40:00,8.66,8.66,8.65,8.66,339286.0,6.6498,6.6498,6.6421,6.6498,339286.0
2019-03-21 14:50:00,8.65,8.66,8.65,8.66,330516.0,6.6421,6.6498,6.6421,6.6498,330516.0
2019-03-21 15:00:00,8.66,8.68,8.65,8.66,911961.0,6.6498,6.6652,6.6421,6.6498,911961.0
2019-03-21 15:10:00,8.67,8.67,8.64,8.66,686860.0,6.6575,6.6575,6.6344,6.6498,686860.0
2019-03-21 15:20:00,8.66,8.67,8.65,8.66,913594.0,6.6498,6.6575,6.6421,6.6498,913594.0
2019-03-21 15:30:00,8.66,8.67,8.65,8.66,586880.0,6.6498,6.6575,6.6421,6.6498,586880.0
2019-03-21 15:40:00,8.67,8.67,8.65,8.66,1168857.0,6.6575,6.6575,6.6421,6.6498,1168857.0
2019-03-21 15:50:00,8.66,8.69,8.65,8.69,3803561.0,6.6498,6.6728,6.6421,6.6728,3803561.0
2019-03-22 09:30:00,8.63,8.67,8.6,8.61,1267253.0,6.6268,6.6575,6.6037,6.6114,1267253.0
2019-03-22 09:40:00,8.61,8.62,8.58,8.59,750578.0,6.6114,6.6191,6.5884,6.5961,750578.0
2019-03-22 09:50:00,8.59,8.61,8.56,8.61,1175108.0,6.5961,6.6114,6.573,6.6114,1175108.0
2019-03-22 10:00:00,8.6,8.63,8.6,8.62,1584552.0,6.6037,6.6268,6.6037,6.6191,1584552.0
2019-03-22 10:10:00,8.62,8.64,8.61,8.64,785330.0,6.6191,6.6344,6.6114,6.6344,785330.0
2019-03-22 10:20:00,8.64,8.65,8.61,8.61,611402.0,6.6344,6.6421,6.6114,6.6114,611402.0
2019-03-22 10:30:00,8.61,8.63,8.6,8.62,803702.0,6.6114,6.6268,6.6037,6.6191,803702.0
2019-03-22 10:40:00,8.61,8.62,8.6,8.61,779194.0,6.6114,6.6191,6.6037,6.6114,779194.0
2019-03-22 10:50:00,8.61,8.61,8.56,8.57,1484268.0,6.6114,6.6114,6.573,6.5807,1484268.0
2019-03-22 11:00:00,8.58,8.58,8.55,8.55,1018238.0,6.5884,6.5884,6.5653,6.5653,1018238.0
2019-03-22 11:10:00,8.55,8.59,8.54,8.59,1206874.0,6.5653,6.5961,6.5577,6.5961,1206874.0
2019-03-22 11:20:00,8.58,8.59,8.57,8.57,557775.0,6.5884,6.5961,6.5807,6.5807,557775.0
2019-03-22 11:30:00,8.57,8.58,8.56,8.56,405442.0,6.5807,6.5884,6.573,6.573,405442.0
2019-03-22 11:40:00,8.56,8.57,8.55,8.56,652522.0,6.573,6.5807,6.5653,6.573,652522.0
2019-03-22 11:50:00,8.55,8.56,8.52,8.52,1012544.0,6.5653,6.573,6.5423,6.5423,1012544.0
2019-03-22 12:00:00,8.52,8.55,8.52,8.54,932458.0,6.5423,6.5653,6.5423,6.5577,932458.0
2019-03-22 12:10:00,8.54,8.55,8.53,8.54,692146.0,6.5577,6.5653,6.55,6.5577,692146.0
2019-03-22 12:20:00,8.54,8.56,8.54,8.55,631199.0,6.5577,6.573,6.5577,6.5653,631199.0
2019-03-22 12:30:00,8.55,8.57,8.54,8.55,639061.0,6.5653,6.5807,6.5577,6.5653,639061.0
2019-03-22 12:40:00,8.55,8.56,8.53,8.54,725194.0,6.5653,6.573,6.55,6.5577,725194.0
2019-03-22 12:50:00,8.53,8.57,8.53,8.57,862690.0,6.55,6.5807,6.55,6.5807,862690.0
2019-03-22 13:00:00,8.57,8.59,8.56,8.59,706103.0,6.5807,6.5961,6.573,6.5961,706103.0
2019-03-22 13:10:00,8.59,8.59,8.57,8.59,363783.0,6.5961,6.5961,6.5807,6.5961,363783.0
2019-03-22 13:20:00,8.58,8.59,8.56,8.59,760105.0,6.5884,6.5961,6.573,6.5961,760105.0
2019-03-22 13:30:00,8.59,8.61,8.58,8.6,609059.0,6.5961,6.6114,6.5884,6.6037,609059.0
2019-03-22 13:40:00,8.6,8.62,8.59,8.62,512197.0,6.6037,6.6191,6.5961,6.6191,512197.0
2019-03-22 13:50:00,8.62,8.62,8.58,8.59,590471.0,6.6191,6.6191,6.5884,6.5961,590471.0
2019-03-22 14:00:00,8.59,8.62,8.59,8.62,342771.0,6.5961,6.6191,6.5961,6.6191,342771.0
2019-03-22 14:10:00,8.61,8.64,8.61,8.63,1099578.0,6.6114,6.6344,6.6114,6.6268,1099578.0
2019-03-22 14:20:00,8.62,8.63,8.61,8.61,393028.0,6.6191,6.6268,6.6114,6.6114,393028.0
2019-03-22 14:30:00,8.61,8.62,8.6,8.6,262338.0,6.6114,6.6191,6.6037,6.6037,262338.0
2019-03-22 14:40:00,8.61,8.63,8.6,8.63,812601.0,6.6114,6.6268,6.6037,6.6268,812601.0
2019-03-22 14:50:00,8.62,8.63,8.61,8.61,362139.0,6.6191,6.6268,6.6114,6.6114,362139.0
2019-03-22 15:00:00,8.61,8.63,8.59,8.6,590661.0,6.6114,6.6268,6.5961,6.6037,590661.0
2019-03-22 15:10:00,8.6,8.6,8.58,8.58,716088.0,6.6037,6.6037,6.5884,6.5884,716088.0
2019-03-22 15:20:00,8.58,8.59,8.55,8.55,873516.0,6.5884,6.5961,6.5653,6.5653,873516.0
2019-03-22 15:30:00,8.55,8.56,8.53,8.54,1224454.0,6.5653,6.573,6.55,6.5577,1224454.0
2019-03-22 15:40:00,8.54,8.55,8.52,8.54,1605613.0,6.5577,6.5653,6.5423,6.5577,1605613.0
2019-03-22 15:50:00,8.54,8.56,8.53,8.54,2700934.0,6.5577,6.573,6.55,6.5577,2700934.0
2019-03-25 09:30:00,8.56,8.57,8.51,8.54,1627216.0,6.573,6.5807,6.5346,6.5577,1627216.0
2019-03-25 09:40:00,8.54,8.55,8.5,8.53,753975.0,6.5577,6.5653,6.5269,6.55,753975.0
2019-03-25 09:50:00,8.53,8.55,8.51,8.51,721334.0,6.55,6.5653,6.5346,6.5346,721334.0
2019-03-25 10:00:00,8.51,8.54,8.51,8.52,700217.0,6.5346,6.5577,6.5346,6.5423,700217.0
2019-03-25 10:10:00,8.52,8.54,8.51,8.53,675961.0,6.5423,6.5577,6.5346,6.55,675961.0
2019-03-25 10:20:00,8.53,8.56,8.53,8.55,487681.0,6.55,6.573,6.55,6.5653,487681.0
2019-03-25 10:30:00,8.55,8.58,8.55,8.57,980251.0,6.5653,6.5884,6.5653,6.5807,980251.0
2019-03-25 10:40:00,8.58,8.62,8.57,8.62,1019678.0,6.5884,6.6191,6.5807,6.6191,1019678.0
2019-03-25 10:50:00,8.62,8.65,8.61,8.64,1250429.0,6.6191,6.6421,6.6114,6.6344,1250429.0
2019-03-25 11:00:00,8.64,8.64,8.61,8.61,688047.0,6.6344,6.6344,6.6114,6.6114,688047.0
2019-03-25 11:10:00,8.62,8.64,8.61,8.63,633788.0,6.6191,6.6344,6.6114,6.6268,633788.0
2019-03-25 11:20:00,8.63,8.64,8.62,8.63,905618.0,6.6268,6.6344,6.6191,6.6268,905618.0
2019-03-25 11:30:00,8.63,8.64,8.6,8.61,3311517.0,6.6268,6.6344,6.6037,6.6114,3311517.0
2019-03-25 11:40:00,8.62,8.62,8.59,8.6,803197.0,6.6191,6.6191,6.5961,6.6037,803197.0
2019-03-25 11:50:00,8.6,8.6,8.57,8.57,502336.0,6.6037,6.6037,6.5807,6.5807,502336.0
2019-03-25 12:00:00,8.57,8.58,8.55,8.57,1289929.0,6.5807,6.5884,6.5653,6.5807,1289929.0
2019-03-25 12:10:00,8.57,8.58,8.55,8.58,619089.0,6.5807,6.5884,6.5653,6.5884,619089.0
2019-03-25 12:20:00,8.58,8.59,8.57,8.59,225879.0,6.5884,6.5961,6.5807,6.5961,225879.0
2019-03-25 12:30:00,8.58,8.59,8.56,8.56,474975.0,6.5884,6.5961,6.573,6.573,474975.0
2019-03-25 12:40:00,8.56,8.57,8.53,8.53,591094.0,6.573,6.5807,6.55,6.55,591094.0
2019-03-25 12:50:00,8.53,8.58,8.53,8.58,1019119.0,6.55,6.5884,6.55,6.5884,1019119.0
2019-03-25 13:00:00,8.57,8.58,8.55,8.56,418419.0,6.5807,6.5884,6.5653,6.573,418419.0
2019-03-25 13:10:00,8.56,8.57,8.55,8.55,886839.0,6.573,6.5807,6.5653,6.5653,886839.0
2019-03-25 13:20:00,8.56,8.57,8.55,8.56,555483.0,6.573,6.5807,6.5653,6.573,555483.0
2019-03-25 13:30:00,8.56,8.57,8.55,8.55,316221.0,6.573,6.5807,6.5653,6.5653,316221.0
2019-03-25 13:40:00,8.55,8.56,8.53,8.53,257910.0,6.5653,6.573,6.55,6.55,257910.0
2019-03-25 13:50:00,8.53,8.54,8.51,8.53,676319.0,6.55,6.5577,6.5346,6.55,676319.0
2019-03-25 14:00:00,8.53,8.54,8.52,8.52,470010.0,6.55,6.5577,6.5423,6.5423,470010.0
2019-03-25 14:10:00,8.52,8.53,8.52,8.53,224851.0,6.5423,6.55,6.5423,6.55,224851.0
2019-03-25 14:20:00,8.52,8.53,8.5,8.51,1328630.0,6.5423,6.55,6.5269,6.5346,1328630.0
2019-03-25 14:30:00,8.51,8.53,8.5,8.51,2033149.0,6.5346,6.55,6.5269,6.5346,2033149.0
2019-03-25 14:40:00,8.51,8.51,8.49,8.49,2036973.0,6.5346,6.5346,6.5193,6.5193,2036973.0
2019-03-25 14:50:00,8.49,8.51,8.47,8.5,3384272.0,6.5193,6.5346,6.5039,6.5269,3384272.0
2019-03-25 15:00:00,8.51,8.51,8.49,8.49,1244654.0,6.5346,6.5346,6.5193,6.5193,1244654.0
2019-03-25 15:10:00,8.49,8.5,8.48,8.49,1109621.0,6.5193,6.5269,6.5116,6.5193,1109621.0
2019-03-25 15:20:00,8.48,8.52,8.47,8.51,2009965.0,6.5116,6.5423,6.5039,6.5346,2009965.0
2019-03-25 15:30:00,8.5,8.52,8.5,8.52,709780.0,6.5269,6.5423,6.5269,6.5423,709780.0
2019-03-25 15:40:00,8.52,8.53,8.51,8.51,1179908.0,6.5423,6.55,6.5346,6.5346,1179908.0
2019-03-25 15:50:00,8.52,8.53,8.5,8.51,3030791.0,6.5423,6.55,6.5269,6.5346,3030791.0
2019-03-26 09:30:00,8.54,8.65,8.54,8.62,2512035.0,6.5577,6.6421,6.5577,6.6191,2512035.0
2019-03-26 09:40:00,8.62,8.67,8.61,8.63,1799728.0,6.6191,6.6575,6.6114,6.6268,1799728.0
2019-03-26 09:50:00,8.63,8.66,8.63,8.66,1015417.0,6.6268,6.6498,6.6268,6.6498,1015417.0
2019-03-26 10:00:00,8.66,8.66,8.63,8.65,1005073.0,6.6498,6.6498,6.6268,6.6421,1005073.0
2019-03-26 10:10:00,8.65,8.66,8.64,8.65,1188567.0,6.6421,6.6498,6.6344,6.6421,1188567.0
2019-03-26 10:20:00,8.66,8.67,8.65,8.67,2046108.0,6.6498,6.6575,6.6421,6.6575,2046108.0
2019-03-26 10:30:00,8.67,8.68,8.66,8.68,1363805.0,6.6575,6.6652,6.6498,6.6652,1363805.0
2019-03-26 10:40:00,8.68,8.69,8.65,8.68,1165918.0,6.6652,6.6728,6.6421,6.6652,1165918.0
2019-03-26 10:50:00,8.69,8.71,8.68,8.69,1023130.0,6.6728,6.6882,6.6652,6.6728,1023130.0
2019-03-26 11:00:00,8.69,8.7,8.68,8.68,756964.0,6.6728,6.6805,6.6652,6.6652,756964.0
2019-03-26 11:10:00,8.68,8.69,8.65,8.65,664022.0,6.6652,6.6728,6.6421,6.6421,664022.0
2019-03-26 11:20:00,8.66,8.66,8.63,8.63,773533.0,6.6498,6.6498,6.6268,6.6268,773533.0
2019-03-26 11:30:00,8.63,8.65,8.62,8.64,749670.0,6.6268,6.6421,6.6191,6.6344,749670.0
2019-03-26 11:40:00,8.64,8.66,8.64,8.64,399388.0,6.6344,6.6498,6.6344,6.6344,399388.0
2019-03-26 11:50:00,8.65,8.66,8.64,8.66,654029.0,6.6421,6.6498,6.6344,6.6498,654029.0
2019-03-26 12:00:00,8.65,8.66,8.64,8.65,353421.0,6.6421,6.6498,6.6344,6.6421,353421.0
2019-03-26 12:10:00,8.64,8.65,8.64,8.64,165164.0,6.6344,6.6421,6.6344,6.6344,165164.0
2019-03-26 12:20:00,8.64,8.65,8.62,8.64,1457864.0,6.6344,6.6421,6.6191,6.6344,1457864.0
2019-03-26 12:30:00,8.64,8.65,8.63,8.64,876348.0,6.6344,6.6421,6.6268,6.6344,876348.0
2019-03-26 12:40:00,8.63,8.64,8.62,8.63,369101.0,6.6268,6.6344,6.6191,6.6268,369101.0
2019-03-26 12:50:00,8.64,8.65,8.63,8.64,658178.0,6.6344,6.6421,6.6268,6.6344,658178.0
2019-03-26 13:00:00,8.64,8.66,8.64,8.66,640167.0,6.6344,6.6498,6.6344,6.6498,640167.0
2019-03-26 13:10:00,8.65,8.66,8.65,8.65,111744.0,6.6421,6.6498,6.6421,6.6421,111744.0
2019-03-26 13:20:00,8.66,8.66,8.64,8.64,211096.0,6.6498,6.6498,6.6344,6.6344,211096.0
2019-03-26 13:30:00,8.64,8.65,8.62,8.64,703414.0,6.6344,6.6421,6.6191,6.6344,703414.0
2019-03-26 13:40:00,8.63,8.64,8.62,8.63,331334.0,6.6268,6.6344,6.6191,6.6268,331334.0
2019-03-26 13:50:00,8.63,8.64,8.62,8.63,407161.0,6.6268,6.6344,6.6191,6.6268,407161.0
2019-03-26 14:00:00,8.64,8.64,8.63,8.63,243878.0,6.6344,6.6344,6.6268,6.6268,243878.0
2019-03-26 14:10:00,8.63,8.65,8.62,8.64,694956.0,6.6268,6.6421,6.6191,6.6344,694956.0
2019-03-26 14:20:00,8.64,8.66,8.63,8.64,1176657.0,6.6344,6.6498,6.6268,6.6344,1176657.0
2019-03-26 14:30:00,8.64,8.66,8.64,8.64,645270.0,6.6344,6.6498,6.6344,6.6344,645270.0
2019-03-26 14:40:00,8.64,8.67,8.64,8.66,479116.0,6.6344,6.6575,6.6344,6.6498,479116.0
2019-03-26 14:50:00,8.67,8.68,8.66,8.68,460588.0,6.6575,6.6652,6.6498,6.6652,460588.0
2019-03-26 15:00:00,8.68,8.69,8.67,8.69,1139217.0,6.6652,6.6728,6.6575,6.6728,1139217.0
2019-03-26 15:10:00,8.69,8.7,8.68,8.69,1409377.0,6.6728,6.6805,6.6652,6.6728,1409377.0
2019-03-26 15:20:00,8.7,8.7,8.68,8.69,388742.0,6.6805,6.6805,6.6652,6.6728,388742.0
2019-03-26 15:30:00,8.69,8.7,8.68,8.7,800815.0,6.6728,6.6805,6.6652,6.6805,800815.0
2019-03-26 15:40:00,8.7,8.74,8.67,8.72,6838147.0,6.6805,6.7112,6.6575,6.6959,6838147.0
2019-03-26 15:50:00,8.73,8.76,8.72,8.76,4703815.0,6.7036,6.7266,6.6959,6.7266,4703815.0
2019-03-27 09:30:00,8.75,8.85,8.75,8.82,2562780.0,6.7189,6.7957,6.7189,6.7727,2562780.0
2019-03-27 09:40:00,8.81,8.86,8.78,8.79,2084781.0,6.765,6.8034,6.742,6.7496,2084781.0
2019-03-27 09:50:00,8.78,8.79,8.68,8.69,1032525.0,6.742,6.7496,6.6652,6.6728,1032525.0
2019-03-27 10:00:00,8.69,8.7,8.67,8.68,1174043.0,6.6728,6.6805,6.6575,6.6652,1174043.0
2019-03-27 10:10:00,8.69,8.72,8.68,8.71,874638.0,6.6728,6.6959,6.6652,6.6882,874638.0
2019-03-27 10:20:00,8.72,8.73,8.7,8.71,685946.0,6.6959,6.7036,6.6805,6.6882,685946.0
2019-03-27 10:30:00,8.72,8.72,8.66,8.66,736862.0,6.6959,6.6959,6.6498,6.6498,736862.0
2019-03-27 10:40:00,8.66,8.67,8.63,8.64,962823.0,6.6498,6.6575,6.6268,6.6344,962823.0
2019-03-27 10:50:00,8.64,8.65,8.62,8.64,617484.0,6.6344,6.6421,6.6191,6.6344,617484.0
2019-03-27 11:00:00,8.64,8.67,8.64,8.67,1004662.0,6.6344,6.6575,6.6344,6.6575,1004662.0
2019-03-27 11:10:00,8.66,8.67,8.64,8.64,437900.0,6.6498,6.6575,6.6344,6.6344,437900.0
2019-03-27 11:20:00,8.64,8.67,8.63,8.64,924892.0,6.6344,6.6575,6.6268,6.6344,924892.0
2019-03-27 11:30:00,8.64,8.65,8.62,8.64,860005.0,6.6344,6.6421,6.6191,6.6344,860005.0
2019-03-27 11:40:00,8.64,8.66,8.63,8.66,1104437.0,6.6344,6.6498,6.6268,6.6498,1104437.0
2019-03-27 11:50:00,8.65,8.66,8.62,8.63,814630.0,6.6421,6.6498,6.6191,6.6268,814630.0
2019-03-27 12:00:00,8.63,8.65,8.62,8.65,619536.0,6.6268,6.6421,6.6191,6.6421,619536.0
2019-03-27 12:10:00,8.65,8.66,8.64,8.66,467916.0,6.6421,6.6498,6.6344,6.6498,467916.0
2019-03-27 12:20:00,8.65,8.69,8.65,8.69,830184.0,6.6421,6.6728,6.6421,6.6728,830184.0
2019-03-27 12:30:00,8.69,8.7,8.67,8.7,429382.0,6.6728,6.6805,6.6575,6.6805,429382.0
2019-03-27 12:40:00,8.7,8.7,8.67,8.67,819303.0,6.6805,6.6805,6.6575,6.6575,819303.0
2019-03-27 12:50:00,8.67,8.68,8.65,8.66,699283.0,6.6575,6.6652,6.6421,6.6498,699283.0
2019-03-27 13:00:00,8.67,8.69,8.66,8.67,562953.0,6.6575,6.6728,6.6498,6.6575,562953.0
2019-03-27 13:10:00,8.67,8.72,8.67,8.7,902267.0,6.6575,6.6959,6.6575,6.6805,902267.0
2019-03-27 13:20:00,8.7,8.7,8.68,8.68,210804.0,6.6805,6.6805,6.6652,6.6652,210804.0
2019-03-27 13:30:00,8.68,8.69,8.67,8.68,418044.0,6.6652,6.6728,6.6575,6.6652,418044.0
2019-03-27 13:40:00,8.68,8.69,8.67,8.68,270642.0,6.6652,6.6728,6.6575,6.6652,270642.0
2019-03-27 13:50:00,8.68,8.68,8.67,8.67,262269.0,6.6652,6.6652,6.6575,6.6575,262269.0
2019-03-27 14:00:00,8.68,8.69,8.67,8.68,653919.0,6.6652,6.6728,6.6575,6.6652,653919.0
2019-03-27 14:10:00,8.69,8.69,8.67,8.68,706393.0,6.6728,6.6728,6.6575,6.6652,706393.0
2019-03-27 14:20:00,8.67,8.68,8.66,8.66,455070.0,6.6575,6.6652,6.6498,6.6498,455070.0
2019-03-27 14:30:00,8.66,8.67,8.64,8.65,792189.0,6.6498,6.6575,6.6344,6.6421,792189.0
2019-03-27 14:40:00,8.64,8.65,8.63,8.63,578410.0,6.6344,6.6421,6.6268,6.6268,578410.0
2019-03-27 14:50:00,8.63,8.66,8.63,8.64,942001.0,6.6268,6.6498,6.6268,6.6344,942001.0
2019-03-27 15:00:00,8.64,8.65,8.64,8.64,353586.0,6.6344,6.6421,6.6344,6.6344,353586.0
2019-03-27 15:10:00,8.64,8.65,8.64,8.64,404004.0,6.6344,6.6421,6.6344,6.6344,404004.0
2019-03-27 15:20:00,8.64,8.66,8.63,8.66,1334956.0,6.6344,6.6498,6.6268,6.6498,1334956.0
2019-03-27 15:30:00,8.66,8.67,8.65,8.65,636702.0,6.6498,6.6575,6.6421,6.6421,636702.0
2019-03-27 15:40:00,8.65,8.69,8.64,8.65,3089969.0,6.6421,6.6728,6.6344,6.6421,3089969.0
2019-03-27 15:50:00,8.66,8.66,8.62,8.63,2668793.0,6.6498,6.6498,6.6191,6.6268,2668793.0
2019-03-28 09:30:00,8.65,8.77,8.64,8.76,2776279.0,6.6421,6.7343,6.6344,6.7266,2776279.0
2019-03-28 09:40:00,8.76,8.82,8.74,8.79,2131016.0,6.7266,6.7727,6.7112,6.7496,2131016.0
2019-03-28 09:50:00,8.79,8.81,8.76,8.79,1200201.0,6.7496,6.765,6.7266,6.7496,1200201.0
2019-03-28 10:00:00,8.79,8.81,8.78,8.79,949245.0,6.7496,6.765,6.742,6.7496,949245.0
2019-03-28 10:10:00,8.79,8.8,8.78,8.79,511878.0,6.7496,6.7573,6.742,6.7496,511878.0
2019-03-28 10:20:00,8.78,8.8,8.78,8.79,520220.0,6.742,6.7573,6.742,6.7496,520220.0
2019-03-28 10:30:00,8.79,8.81,8.78,8.8,1078043.0,6.7496,6.765,6.742,6.7573,1078043.0
2019-03-28 10:40:00,8.8,8.81,8.79,8.8,727103.0,6.7573,6.765,6.7496,6.7573,727103.0
2019-03-28 10:50:00,8.8,8.81,8.8,8.8,428174.0,6.7573,6.765,6.7573,6.7573,428174.0
2019-03-28 11:00:00,8.81,8.81,8.77,8.78,1254496.0,6.765,6.765,6.7343,6.742,1254496.0
2019-03-28 11:10:00,8.78,8.78,8.77,8.77,514188.0,6.742,6.742,6.7343,6.7343,514188.0
2019-03-28 11:20:00,8.78,8.78,8.75,8.78,1253241.0,6.742,6.742,6.7189,6.742,1253241.0
2019-03-28 11:30:00,8.78,8.79,8.76,8.79,992715.0,6.742,6.7496,6.7266,6.7496,992715.0
2019-03-28 11:40:00,8.79,8.8,8.77,8.8,574199.0,6.7496,6.7573,6.7343,6.7573,574199.0
2019-03-28 11:50:00,8.79,8.8,8.78,8.79,460585.0,6.7496,6.7573,6.742,6.7496,460585.0
2019-03-28 12:00:00,8.79,8.79,8.78,8.78,375361.0,6.7496,6.7496,6.742,6.742,375361.0
2019-03-28 12:10:00,8.79,8.79,8.76,8.77,807417.0,6.7496,6.7496,6.7266,6.7343,807417.0
2019-03-28 12:20:00,8.77,8.78,8.76,8.77,439915.0,6.7343,6.742,6.7266,6.7343,439915.0
2019-03-28 12:30:00,8.77,8.77,8.75,8.77,498400.0,6.7343,6.7343,6.7189,6.7343,498400.0
2019-03-28 12:40:00,8.77,8.77,8.75,8.77,455976.0,6.7343,6.7343,6.7189,6.7343,455976.0
2019-03-28 12:50:00,8.77,8.78,8.76,8.78,255352.0,6.7343,6.742,6.7266,6.742,255352.0
2019-03-28 13:00:00,8.78,8.8,8.77,8.79,615773.0,6.742,6.7573,6.7343,6.7496,615773.0
2019-03-28 13:10:00,8.79,8.8,8.78,8.8,264617.0,6.7496,6.7573,6.742,6.7573,264617.0
2019-03-28 13:20:00,8.79,8.83,8.79,8.8,2036899.0,6.7496,6.7803,6.7496,6.7573,2036899.0
2019-03-28 13:30:00,8.8,8.82,8.8,8.8,428845.0,6.7573,6.7727,6.7573,6.7573,428845.0
2019-03-28 13:40:00,8.8,8.81,8.79,8.8,482414.0,6.7573,6.765,6.7496,6.7573,482414.0
2019-03-28 13:50:00,8.8,8.81,8.79,8.8,658692.0,6.7573,6.765,6.7496,6.7573,658692.0
2019-03-28 14:00:00,8.79,8.81,8.77,8.81,434272.0,6.7496,6.765,6.7343,6.765,434272.0
2019-03-28 14:10:00,8.8,8.82,8.8,8.81,455332.0,6.7573,6.7727,6.7573,6.765,455332.0
2019-03-28 14:20:00,8.82,8.82,8.81,8.82,254623.0,6.7727,6.7727,6.765,6.7727,254623.0
2019-03-28 14:30:00,8.82,8.82,8.8,8.8,736487.0,6.7727,6.7727,6.7573,6.7573,736487.0
2019-03-28 14:40:00,8.8,8.81,8.8,8.81,237637.0,6.7573,6.765,6.7573,6.765,237637.0
2019-03-28 14:50:00,8.8,8.81,8.8,8.8,333180.0,6.7573,6.765,6.7573,6.7573,333180.0
2019-03-28 15:00:00,8.8,8.82,8.8,8.82,400993.0,6.7573,6.7727,6.7573,6.7727,400993.0
2019-03-28 15:10:00,8.82,8.82,8.8,8.8,508233.0,6.7727,6.7727,6.7573,6.7573,508233.0
2019-03-28 15:20:00,8.8,8.81,8.78,8.79,2476586.0,6.7573,6.765,6.742,6.7496,2476586.0
2019-03-28 15:30:00,8.79,8.8,8.77,8.77,961645.0,6.7496,6.7573,6.7343,6.7343,961645.0
2019-03-28 15:40:00,8.77,8.79,8.75,8.77,2394093.0,6.7343,6.7496,6.7189,6.7343,2394093.0
2019-03-28 15:50:00,8.76,8.78,8.75,8.77,3085692.0,6.7266,6.742,6.7189,6.7343,3085692.0
2019-03-29 09:30:00,8.8,8.87,8.77,8.85,1736239.0,6.7573,6.8111,6.7343,6.7957,1736239.0
2019-03-29 09:40:00,8.85,8.89,8.85,8.86,1000790.0,6.7957,6.8264,6.7957,6.8034,1000790.0
2019-03-29 09:50:00,8.86,8.87,8.81,8.82,1246818.0,6.8034,6.8111,6.765,6.7727,1246818.0
2019-03-29 10:00:00,8.81,8.82,8.8,8.8,871923.0,6.765,6.7727,6.7573,6.7573,871923.0
2019-03-29 10:10:00,8.8,8.81,8.76,8.78,1031508.0,6.7573,6.765,6.7266,6.742,1031508.0
2019-03-29 10:20:00,8.78,8.78,8.75,8.76,805933.0,6.742,6.742,6.7189,6.7266,805933.0
2019-03-29 10:30:00,8.76,8.78,8.74,8.74,1112103.0,6.7266,6.742,6.7112,6.7112,1112103.0
2019-03-29 10:40:00,8.75,8.75,8.73,8.74,959646.0,6.7189,6.7189,6.7036,6.7112,959646.0
2019-03-29 10:50:00,8.74,8.75,8.72,8.74,865353.0,6.7112,6.7189,6.6959,6.7112,865353.0
2019-03-29 11:00:00,8.75,8.78,8.74,8.78,1079407.0,6.7189,6.742,6.7112,6.742,1079407.0
2019-03-29 11:10:00,8.78,8.78,8.75,8.77,622994.0,6.742,6.742,6.7189,6.7343,622994.0
2019-03-29 11:20:00,8.77,8.77,8.73,8.74,752384.0,6.7343,6.7343,6.7036,6.7112,752384.0
2019-03-29 11:30:00,8.74,8.75,8.73,8.75,421524.0,6.7112,6.7189,6.7036,6.7189,421524.0
2019-03-29 11:40:00,8.75,8.76,8.74,8.75,531780.0,6.7189,6.7266,6.7112,6.7189,531780.0
2019-03-29 11:50:00,8.75,8.75,8.73,8.74,406623.0,6.7189,6.7189,6.7036,6.7112,406623.0
2019-03-29 12:00:00,8.74,8.74,8.71,8.71,721947.0,6.7112,6.7112,6.6882,6.6882,721947.0
2019-03-29 12:10:00,8.72,8.72,8.71,8.71,368004.0,6.6959,6.6959,6.6882,6.6882,368004.0
2019-03-29 12:20:00,8.72,8.73,8.71,8.73,758209.0,6.6959,6.7036,6.6882,6.7036,758209.0
2019-03-29 12:30:00,8.72,8.75,8.72,8.75,560586.0,6.6959,6.7189,6.6959,6.7189,560586.0
2019-03-29 12:40:00,8.75,8.75,8.71,8.72,535055.0,6.7189,6.7189,6.6882,6.6959,535055.0
2019-03-29 12:50:00,8.72,8.76,8.71,8.76,796326.0,6.6959,6.7266,6.6882,6.7266,796326.0
2019-03-29 13:00:00,8.75,8.76,8.74,8.74,299988.0,6.7189,6.7266,6.7112,6.7112,299988.0
2019-03-29 13:10:00,8.75,8.75,8.73,8.74,428801.0,6.7189,6.7189,6.7036,6.7112,428801.0
2019-03-29 13:20:00,8.74,8.76,8.73,8.75,560682.0,6.7112,6.7266,6.7036,6.7189,560682.0
2019-03-29 13:30:00,8.76,8.76,8.75,8.76,234954.0,6.7266,6.7266,6.7189,6.7266,234954.0
2019-03-29 13:40:00,8.76,8.77,8.75,8.77,582409.0,6.7266,6.7343,6.7189,6.7343,582409.0
2019-03-29 13:50:00,8.77,8.77,8.75,8.75,476243.0,6.7343,6.7343,6.7189,6.7189,476243.0
2019-03-29 14:00:00,8.75,8.77,8.75,8.77,595262.0,6.7189,6.7343,6.7189,6.7343,595262.0
2019-03-29 14:10:00,8.77,8.78,8.76,8.77,579175.0,6.7343,6.742,6.7266,6.7343,579175.0
2019-03-29 14:20:00,8.77,8.79,8.76,8.79,483671.0,6.7343,6.7496,6.7266,6.7496,483671.0
2019-03-29 14:30:00,8.79,8.79,8.77,8.78,285618.0,6.7496,6.7496,6.7343,6.742,285618.0
2019-03-29 14:40:00,8.78,8.78,8.77,8.78,309362.0,6.742,6.742,6.7343,6.742,309362.0
2019-03-29 14:50:00,8.78,8.8,8.77,8.8,576307.0,6.742,6.7573,6.7343,6.7573,576307.0
2019-03-29 15:00:00,8.8,8.8,8.78,8.79,791930.0,6.7573,6.7573,6.742,6.7496,791930.0
2019-03-29 15:10:00,8.79,8.8,8.78,8.79,570231.0,6.7496,6.7573,6.742,6.7496,570231.0
2019-03-29 15:20:00,8.8,8.8,8.78,8.78,586209.0,6.7573,6.7573,6.742,6.742,586209.0
2019-03-29 15:30:00,8.78,8.79,8.77,8.77,588021.0,6.742,6.7496,6.7343,6.7343,588021.0
2019-03-29 15:40:00,8.77,8.79,8.77,8.77,1070852.0,6.7343,6.7496,6.7343,6.7343,1070852.0
2019-03-29 15:50:00,8.77,8.79,8.76,8.77,2834490.0,6.7343,6.7496,6.7266,6.7343,2834490.0
2019-04-01 09:30:00,8.86,8.95,8.86,8.92,4398186.0,6.8034,6.8725,6.8034,6.8495,4398186.0
2019-04-01 09:40:00,8.92,8.94,8.89,8.89,1616340.0,6.8495,6.8648,6.8264,6.8264,1616340.0
2019-04-01 09:50:00,8.89,8.93,8.88,8.91,1390654.0,6.8264,6.8571,6.8187,6.8418,1390654.0
2019-04-01 10:00:00,8.91,8.96,8.91,8.94,2186468.0,6.8418,6.8802,6.8418,6.8648,2186468.0
2019-04-01 10:10:00,8.95,8.97,8.94,8.95,1951973.0,6.8725,6.8878,6.8648,6.8725,1951973.0
2019-04-01 10:20:00,8.95,8.97,8.93,8.96,1522003.0,6.8725,6.8878,6.8571,6.8802,1522003.0
2019-04-01 10:30:00,8.96,8.98,8.95,8.98,1051717.0,6.8802,6.8955,6.8725,6.8955,1051717.0
2019-04-01 10:40:00,8.97,8.98,8.97,8.97,686692.0,6.8878,6.8955,6.8878,6.8878,686692.0
2019-04-01 10:50:00,8.98,8.99,8.97,8.99,1211126.0,6.8955,6.9032,6.8878,6.9032,1211126.0
2019-04-01 11:00:00,8.99,8.99,8.97,8.97,594780.0,6.9032,6.9032,6.8878,6.8878,594780.0
2019-04-01 11:10:00,8.97,8.98,8.95,8.96,950716.0,6.8878,6.8955,6.8725,6.8802,950716.0
2019-04-01 11:20:00,8.96,8.97,8.95,8.96,791466.0,6.8802,6.8878,6.8725,6.8802,791466.0
2019-04-01 11:30:00,8.96,8.98,8.95,8.96,1329245.0,6.8802,6.8955,6.8725,6.8802,1329245.0
2019-04-01 11:40:00,8.96,8.98,8.96,8.98,1049191.0,6.8802,6.8955,6.8802,6.8955,1049191.0
2019-04-01 11:50:00,8.98,9.0,8.97,9.0,1114085.0,6.8955,6.9109,6.8878,6.9109,1114085.0
2019-04-01 12:00:00,9.0,9.0,8.97,8.97,869045.0,6.9109,6.9109,6.8878,6.8878,869045.0
2019-04-01 12:10:00,8.97,8.98,8.94,8.94,894838.0,6.8878,6.8955,6.8648,6.8648,894838.0
2019-04-01 12:20:00,8.95,8.96,8.93,8.95,936292.0,6.8725,6.8802,6.8571,6.8725,936292.0
2019-04-01 12:30:00,8.94,8.95,8.94,8.94,151215.0,6.8648,6.8725,6.8648,6.8648,151215.0
2019-04-01 12:40:00,8.94,8.97,8.94,8.97,622970.0,6.8648,6.8878,6.8648,6.8878,622970.0
2019-04-01 12:50:00,8.97,8.98,8.96,8.97,550320.0,6.8878,6.8955,6.8802,6.8878,550320.0
2019-04-01 13:00:00,8.97,8.98,8.96,8.98,547559.0,6.8878,6.8955,6.8802,6.8955,547559.0
2019-04-01 13:10:00,8.97,8.98,8.96,8.96,378572.0,6.8878,6.8955,6.8802,6.8802,378572.0
2019-04-01 13:20:00,8.96,8.98,8.96,8.98,555111.0,6.8802,6.8955,6.8802,6.8955,555111.0
2019-04-01 13:30:00,8.97,8.99,8.97,8.97,683006.0,6.8878,6.9032,6.8878,6.8878,683006.0
2019-04-01 13:40:00,8.98,8.98,8.97,8.97,200822.0,6.8955,6.8955,6.8878,6.8878,200822.0
2019-04-01 13:50:00,8.97,8.98,8.97,8.98,249060.0,6.8878,6.8955,6.8878,6.8955,249060.0
2019-04-01 14:00:00,8.97,8.98,8.97,8.98,183898.0,6.8878,6.8955,6.8878,6.8955,183898.0
2019-04-01 14:10:00,8.97,9.0,8.97,8.99,1406781.0,6.8878,6.9109,6.8878,6.9032,1406781.0
2019-04-01 14:20:00,9.0,9.0,8.98,8.99,722287.0,6.9109,6.9109,6.8955,6.9032,722287.0
2019-04-01 14:30:00,8.99,8.99,8.98,8.98,259986.0,6.9032,6.9032,6.8955,6.8955,259986.0
2019-04-01 14:40:00,8.99,8.99,8.97,8.97,335368.0,6.9032,6.9032,6.8878,6.8878,335368.0
2019-04-01 14:50:00,8.97,8.99,8.97,8.98,737430.0,6.8878,6.9032,6.8878,6.8955,737430.0
2019-04-01 15:00:00,8.98,8.99,8.97,8.97,727509.0,6.8955,6.9032,6.8878,6.8878,727509.0
2019-04-01 15:10:00,8.97,8.98,8.96,8.96,875025.0,6.8878,6.8955,6.8802,6.8802,875025.0
2019-04-01 15:20:00,8.96,8.98,8.96,8.97,681679.0,6.8802,6.8955,6.8802,6.8878,681679.0
2019-04-01 15:30:00,8.98,8.98,8.97,8.98,603965.0,6.8955,6.8955,6.8878,6.8955,603965.0
2019-04-01 15:40:00,8.97,8.98,8.96,8.97,1503928.0,6.8878,6.8955,6.8802,6.8878,1503928.0
2019-04-01 15:50:00,8.97,8.99,8.97,8.97,3463777.0,6.8878,6.9032,6.8878,6.8878,3463777.0
2019-04-02 09:30:00,8.95,9.02,8.94,8.98,2884778.0,6.8725,6.9262,6.8648,6.8955,2884778.0
2019-04-02 09:40:00,8.97,8.99,8.94,8.96,762671.0,6.8878,6.9032,6.8648,6.8802,762671.0
2019-04-02 09:50:00,8.95,8.99,8.94,8.99,1085770.0,6.8725,6.9032,6.8648,6.9032,1085770.0
2019-04-02 10:00:00,8.99,8.99,8.96,8.99,739978.0,6.9032,6.9032,6.8802,6.9032,739978.0
2019-04-02 10:10:00,8.98,8.99,8.96,8.97,535143.0,6.8955,6.9032,6.8802,6.8878,535143.0
2019-04-02 10:20:00,8.97,8.98,8.96,8.96,307784.0,6.8878,6.8955,6.8802,6.8802,307784.0
2019-04-02 10:30:00,8.96,8.97,8.95,8.96,583933.0,6.8802,6.8878,6.8725,6.8802,583933.0
2019-04-02 10:40:00,8.96,8.97,8.95,8.97,526221.0,6.8802,6.8878,6.8725,6.8878,526221.0
2019-04-02 10:50:00,8.97,8.97,8.94,8.94,656184.0,6.8878,6.8878,6.8648,6.8648,656184.0
2019-04-02 11:00:00,8.95,8.95,8.92,8.93,1039473.0,6.8725,6.8725,6.8495,6.8571,1039473.0
2019-04-02 11:10:00,8.93,8.94,8.92,8.94,413827.0,6.8571,6.8648,6.8495,6.8648,413827.0
2019-04-02 11:20:00,8.94,8.95,8.93,8.93,660670.0,6.8648,6.8725,6.8571,6.8571,660670.0
2019-04-02 11:30:00,8.94,8.94,8.92,8.93,262681.0,6.8648,6.8648,6.8495,6.8571,262681.0
2019-04-02 11:40:00,8.93,8.95,8.92,8.94,527447.0,6.8571,6.8725,6.8495,6.8648,527447.0
2019-04-02 11:50:00,8.95,8.96,8.94,8.95,672985.0,6.8725,6.8802,6.8648,6.8725,672985.0
2019-04-02 12:00:00,8.94,8.95,8.94,8.95,170926.0,6.8648,6.8725,6.8648,6.8725,170926.0
2019-04-02 12:10:00,8.95,8.95,8.93,8.93,210977.0,6.8725,6.8725,6.8571,6.8571,210977.0
2019-04-02 12:20:00,8.93,8.94,8.92,8.93,304022.0,6.8571,6.8648,6.8495,6.8571,304022.0
2019-04-02 12:30:00,8.92,8.93,8.91,8.93,918631.0,6.8495,6.8571,6.8418,6.8571,918631.0
2019-04-02 12:40:00,8.93,8.93,8.92,8.93,259567.0,6.8571,6.8571,6.8495,6.8571,259567.0
2019-04-02 12:50:00,8.93,8.94,8.92,8.94,336459.0,6.8571,6.8648,6.8495,6.8648,336459.0
2019-04-02 13:00:00,8.94,8.95,8.93,8.95,317165.0,6.8648,6.8725,6.8571,6.8725,317165.0
2019-04-02 13:10:00,8.94,8.95,8.94,8.94,104492.0,6.8648,6.8725,6.8648,6.8648,104492.0
2019-04-02 13:20:00,8.94,8.95,8.94,8.94,182592.0,6.8648,6.8725,6.8648,6.8648,182592.0
2019-04-02 13:30:00,8.95,8.95,8.94,8.95,145977.0,6.8725,6.8725,6.8648,6.8725,145977.0
2019-04-02 13:40:00,8.95,8.96,8.94,8.95,510708.0,6.8725,6.8802,6.8648,6.8725,510708.0
2019-04-02 13:50:00,8.95,8.95,8.93,8.93,268188.0,6.8725,6.8725,6.8571,6.8571,268188.0
2019-04-02 14:00:00,8.94,8.94,8.93,8.94,147476.0,6.8648,6.8648,6.8571,6.8648,147476.0
2019-04-02 14:10:00,8.94,8.94,8.93,8.94,108459.0,6.8648,6.8648,6.8571,6.8648,108459.0
2019-04-02 14:20:00,8.93,8.94,8.93,8.94,136173.0,6.8571,6.8648,6.8571,6.8648,136173.0
2019-04-02 14:30:00,8.94,8.95,8.93,8.94,708319.0,6.8648,6.8725,6.8571,6.8648,708319.0
2019-04-02 14:40:00,8.94,8.98,8.94,8.98,1245455.0,6.8648,6.8955,6.8648,6.8955,1245455.0
2019-04-02 14:50:00,8.97,8.99,8.97,8.99,709856.0,6.8878,6.9032,6.8878,6.9032,709856.0
2019-04-02 15:00:00,8.99,8.99,8.98,8.99,420212.0,6.9032,6.9032,6.8955,6.9032,420212.0
2019-04-02 15:10:00,8.99,9.0,8.98,9.0,783946.0,6.9032,6.9109,6.8955,6.9109,783946.0
2019-04-02 15:20:00,9.0,9.0,8.99,9.0,299924.0,6.9109,6.9109,6.9032,6.9109,299924.0
2019-04-02 15:30:00,9.0,9.0,8.99,9.0,779147.0,6.9109,6.9109,6.9032,6.9109,779147.0
2019-04-02 15:40:00,8.99,9.03,8.99,9.02,3509351.0,6.9032,6.9339,6.9032,6.9262,3509351.0
2019-04-02 15:50:00,9.03,9.03,9.01,9.01,2886432.0,6.9339,6.9339,6.9186,6.9186,2886432.0
2019-04-03 09:30:00,9.07,9.27,9.06,9.25,5495703.0,6.9646,7.1182,6.957,7.1029,5495703.0
2019-04-03 09:40:00,9.25,9.27,9.21,9.22,2889560.0,7.1029,7.1182,7.0721,7.0798,2889560.0
2019-04-03 09:50:00,9.23,9.24,9.2,9.21,1260122.0,7.0875,7.0952,7.0645,7.0721,1260122.0
2019-04-03 10:00:00,9.21,9.23,9.18,9.19,1342535.0,7.0721,7.0875,7.0491,7.0568,1342535.0
2019-04-03 10:10:00,9.19,9.22,9.18,9.22,1100232.0,7.0568,7.0798,7.0491,7.0798,1100232.0
2019-04-03 10:20:00,9.22,9.22,9.18,9.19,606661.0,7.0798,7.0798,7.0491,7.0568,606661.0
2019-04-03 10:30:00,9.2,9.21,9.19,9.19,863564.0,7.0645,7.0721,7.0568,7.0568,863564.0
2019-04-03 10:40:00,9.2,9.2,9.16,9.16,537576.0,7.0645,7.0645,7.0337,7.0337,537576.0
2019-04-03 10:50:00,9.17,9.2,9.16,9.18,745164.0,7.0414,7.0645,7.0337,7.0491,745164.0
2019-04-03 11:00:00,9.19,9.21,9.19,9.2,685952.0,7.0568,7.0721,7.0568,7.0645,685952.0
2019-04-03 11:10:00,9.2,9.21,9.17,9.21,1041000.0,7.0645,7.0721,7.0414,7.0721,1041000.0
2019-04-03 11:20:00,9.21,9.22,9.19,9.21,881456.0,7.0721,7.0798,7.0568,7.0721,881456.0
2019-04-03 11:30:00,9.21,9.23,9.2,9.23,1148327.0,7.0721,7.0875,7.0645,7.0875,1148327.0
2019-04-03 11:40:00,9.23,9.23,9.22,9.22,444503.0,7.0875,7.0875,7.0798,7.0798,444503.0
2019-04-03 11:50:00,9.22,9.24,9.22,9.24,680845.0,7.0798,7.0952,7.0798,7.0952,680845.0
2019-04-03 12:00:00,9.24,9.24,9.22,9.24,433759.0,7.0952,7.0952,7.0798,7.0952,433759.0
2019-04-03 12:10:00,9.24,9.24,9.22,9.22,407590.0,7.0952,7.0952,7.0798,7.0798,407590.0
2019-04-03 12:20:00,9.23,9.23,9.21,9.22,633953.0,7.0875,7.0875,7.0721,7.0798,633953.0
2019-04-03 12:30:00,9.22,9.23,9.21,9.21,1083003.0,7.0798,7.0875,7.0721,7.0721,1083003.0
2019-04-03 12:40:00,9.21,9.23,9.21,9.22,735942.0,7.0721,7.0875,7.0721,7.0798,735942.0
2019-04-03 12:50:00,9.21,9.22,9.2,9.21,692373.0,7.0721,7.0798,7.0645,7.0721,692373.0
2019-04-03 13:00:00,9.21,9.22,9.2,9.21,367286.0,7.0721,7.0798,7.0645,7.0721,367286.0
2019-04-03 13:10:00,9.2,9.22,9.18,9.18,1058871.0,7.0645,7.0798,7.0491,7.0491,1058871.0
2019-04-03 13:20:00,9.19,9.19,9.18,9.18,259445.0,7.0568,7.0568,7.0491,7.0491,259445.0
2019-04-03 13:30:00,9.18,9.19,9.17,9.18,646048.0,7.0491,7.0568,7.0414,7.0491,646048.0
2019-04-03 13:40:00,9.18,9.18,9.14,9.14,576676.0,7.0491,7.0491,7.0184,7.0184,576676.0
2019-04-03 13:50:00,9.15,9.15,9.13,9.14,1016840.0,7.0261,7.0261,7.0107,7.0184,1016840.0
2019-04-03 14:00:00,9.13,9.15,9.13,9.13,883435.0,7.0107,7.0261,7.0107,7.0107,883435.0
2019-04-03 14:10:00,9.13,9.15,9.13,9.13,687369.0,7.0107,7.0261,7.0107,7.0107,687369.0
2019-04-03 14:20:00,9.13,9.17,9.13,9.14,1445879.0,7.0107,7.0414,7.0107,7.0184,1445879.0
2019-04-03 14:30:00,9.14,9.15,9.13,9.13,523705.0,7.0184,7.0261,7.0107,7.0107,523705.0
2019-04-03 14:40:00,9.13,9.14,9.11,9.13,1491597.0,7.0107,7.0184,6.9954,7.0107,1491597.0
2019-04-03 14:50:00,9.13,9.15,9.12,9.13,1176956.0,7.0107,7.0261,7.003,7.0107,1176956.0
2019-04-03 15:00:00,9.13,9.14,9.11,9.12,1617319.0,7.0107,7.0184,6.9954,7.003,1617319.0
2019-04-03 15:10:00,9.12,9.13,9.09,9.11,1713550.0,7.003,7.0107,6.98,6.9954,1713550.0
2019-04-03 15:20:00,9.11,9.13,9.1,9.12,1148348.0,6.9954,7.0107,6.9877,7.003,1148348.0
2019-04-03 15:30:00,9.13,9.15,9.11,9.15,1565760.0,7.0107,7.0261,6.9954,7.0261,1565760.0
2019-04-03 15:40:00,9.15,9.17,9.13,9.15,2082357.0,7.0261,7.0414,7.0107,7.0261,2082357.0
2019-04-03 15:50:00,9.15,9.16,9.12,9.13,2936066.0,7.0261,7.0337,7.003,7.0107,2936066.0
2019-04-04 09:30:00,9.21,9.3,9.18,9.29,2980622.0,7.0721,7.1412,7.0491,7.1336,2980622.0
2019-04-04 09:40:00,9.28,9.3,9.23,9.26,2228539.0,7.1259,7.1412,7.0875,7.1105,2228539.0
2019-04-04 09:50:00,9.26,9.27,9.21,9.22,924131.0,7.1105,7.1182,7.0721,7.0798,924131.0
2019-04-04 10:00:00,9.22,9.25,9.2,9.21,1127343.0,7.0798,7.1029,7.0645,7.0721,1127343.0
2019-04-04 10:10:00,9.21,9.22,9.2,9.21,555020.0,7.0721,7.0798,7.0645,7.0721,555020.0
2019-04-04 10:20:00,9.21,9.22,9.21,9.21,316204.0,7.0721,7.0798,7.0721,7.0721,316204.0
2019-04-04 10:30:00,9.21,9.23,9.2,9.22,1197058.0,7.0721,7.0875,7.0645,7.0798,1197058.0
2019-04-04 10:40:00,9.22,9.25,9.21,9.24,1550751.0,7.0798,7.1029,7.0721,7.0952,1550751.0
2019-04-04 10:50:00,9.24,9.28,9.23,9.28,1897685.0,7.0952,7.1259,7.0875,7.1259,1897685.0
2019-04-04 11:00:00,9.28,9.28,9.26,9.28,993668.0,7.1259,7.1259,7.1105,7.1259,993668.0
2019-04-04 11:10:00,9.28,9.28,9.25,9.25,1587497.0,7.1259,7.1259,7.1029,7.1029,1587497.0
2019-04-04 11:20:00,9.25,9.27,9.23,9.26,1072986.0,7.1029,7.1182,7.0875,7.1105,1072986.0
2019-04-04 11:30:00,9.27,9.27,9.24,9.26,924818.0,7.1182,7.1182,7.0952,7.1105,924818.0
2019-04-04 11:40:00,9.27,9.27,9.25,9.26,755053.0,7.1182,7.1182,7.1029,7.1105,755053.0
2019-04-04 11:50:00,9.26,9.27,9.25,9.26,435029.0,7.1105,7.1182,7.1029,7.1105,435029.0
2019-04-04 12:00:00,9.26,9.27,9.25,9.26,728476.0,7.1105,7.1182,7.1029,7.1105,728476.0
2019-04-04 12:10:00,9.25,9.26,9.22,9.22,1148900.0,7.1029,7.1105,7.0798,7.0798,1148900.0
2019-04-04 12:20:00,9.22,9.23,9.22,9.22,373466.0,7.0798,7.0875,7.0798,7.0798,373466.0
2019-04-04 12:30:00,9.22,9.25,9.22,9.25,815456.0,7.0798,7.1029,7.0798,7.1029,815456.0
2019-04-04 12:40:00,9.25,9.25,9.24,9.25,421980.0,7.1029,7.1029,7.0952,7.1029,421980.0
2019-04-04 12:50:00,9.25,9.26,9.24,9.25,682248.0,7.1029,7.1105,7.0952,7.1029,682248.0
2019-04-04 13:00:00,9.25,9.26,9.24,9.24,280903.0,7.1029,7.1105,7.0952,7.0952,280903.0
2019-04-04 13:10:00,9.25,9.25,9.23,9.25,506951.0,7.1029,7.1029,7.0875,7.1029,506951.0
2019-04-04 13:20:00,9.24,9.26,9.24,9.26,623914.0,7.0952,7.1105,7.0952,7.1105,623914.0
2019-04-04 13:30:00,9.26,9.26,9.24,9.26,620838.0,7.1105,7.1105,7.0952,7.1105,620838.0
2019-04-04 13:40:00,9.26,9.26,9.25,9.25,283933.0,7.1105,7.1105,7.1029,7.1029,283933.0
2019-04-04 13:50:00,9.25,9.27,9.25,9.26,360376.0,7.1029,7.1182,7.1029,7.1105,360376.0
2019-04-04 14:00:00,9.27,9.27,9.26,9.26,507668.0,7.1182,7.1182,7.1105,7.1105,507668.0
2019-04-04 14:10:00,9.26,9.27,9.24,9.25,467099.0,7.1105,7.1182,7.0952,7.1029,467099.0
2019-04-04 14:20:00,9.25,9.25,9.23,9.24,534982.0,7.1029,7.1029,7.0875,7.0952,534982.0
2019-04-04 14:30:00,9.24,9.24,9.23,9.23,317799.0,7.0952,7.0952,7.0875,7.0875,317799.0
2019-04-04 14:40:00,9.24,9.24,9.23,9.24,252945.0,7.0952,7.0952,7.0875,7.0952,252945.0
2019-04-04 14:50:00,9.23,9.24,9.23,9.24,321055.0,7.0875,7.0952,7.0875,7.0952,321055.0
2019-04-04 15:00:00,9.24,9.24,9.22,9.22,942930.0,7.0952,7.0952,7.0798,7.0798,942930.0
2019-04-04 15:10:00,9.22,9.25,9.22,9.25,1298529.0,7.0798,7.1029,7.0798,7.1029,1298529.0
2019-04-04 15:20:00,9.25,9.25,9.24,9.24,514316.0,7.1029,7.1029,7.0952,7.0952,514316.0
2019-04-04 15:30:00,9.25,9.25,9.24,9.24,424804.0,7.1029,7.1029,7.0952,7.0952,424804.0
2019-04-04 15:40:00,9.24,9.25,9.23,9.24,1395299.0,7.0952,7.1029,7.0875,7.0952,1395299.0
2019-04-04 15:50:00,9.25,9.25,9.22,9.24,3718800.0,7.1029,7.1029,7.0798,7.0952,3718800.0
2019-04-05 09:30:00,9.17,9.24,9.14,9.15,2743569.0,7.0414,7.0952,7.0184,7.0261,2743569.0
2019-04-05 09:40:00,9.15,9.16,9.12,9.13,1359695.0,7.0261,7.0337,7.003,7.0107,1359695.0
2019-04-05 09:50:00,9.14,9.15,9.11,9.12,2538922.0,7.0184,7.0261,6.9954,7.003,2538922.0
2019-04-05 10:00:00,9.13,9.13,9.08,9.1,2428095.0,7.0107,7.0107,6.9723,6.9877,2428095.0
2019-04-05 10:10:00,9.1,9.14,9.09,9.12,1372336.0,6.9877,7.0184,6.98,7.003,1372336.0
2019-04-05 10:20:00,9.12,9.13,9.11,9.11,836418.0,7.003,7.0107,6.9954,6.9954,836418.0
2019-04-05 10:30:00,9.11,9.17,9.11,9.16,1616169.0,6.9954,7.0414,6.9954,7.0337,1616169.0
2019-04-05 10:40:00,9.16,9.18,9.14,9.18,1296593.0,7.0337,7.0491,7.0184,7.0491,1296593.0
2019-04-05 10:50:00,9.18,9.19,9.15,9.17,1252329.0,7.0491,7.0568,7.0261,7.0414,1252329.0
2019-04-05 11:00:00,9.17,9.2,9.16,9.2,802295.0,7.0414,7.0645,7.0337,7.0645,802295.0
2019-04-05 11:10:00,9.2,9.21,9.19,9.2,744691.0,7.0645,7.0721,7.0568,7.0645,744691.0
2019-04-05 11:20:00,9.2,9.21,9.19,9.2,564117.0,7.0645,7.0721,7.0568,7.0645,564117.0
2019-04-05 11:30:00,9.2,9.21,9.19,9.21,1108635.0,7.0645,7.0721,7.0568,7.0721,1108635.0
2019-04-05 11:40:00,9.21,9.22,9.2,9.21,842530.0,7.0721,7.0798,7.0645,7.0721,842530.0
2019-04-05 11:50:00,9.22,9.23,9.21,9.23,675577.0,7.0798,7.0875,7.0721,7.0875,675577.0
2019-04-05 12:00:00,9.23,9.24,9.22,9.23,506295.0,7.0875,7.0952,7.0798,7.0875,506295.0
2019-04-05 12:10:00,9.22,9.23,9.21,9.22,585787.0,7.0798,7.0875,7.0721,7.0798,585787.0
2019-04-05 12:20:00,9.22,9.23,9.22,9.22,158442.0,7.0798,7.0875,7.0798,7.0798,158442.0
2019-04-05 12:30:00,9.22,9.23,9.21,9.21,793817.0,7.0798,7.0875,7.0721,7.0721,793817.0
2019-04-05 12:40:00,9.21,9.22,9.2,9.2,489692.0,7.0721,7.0798,7.0645,7.0645,489692.0
2019-04-05 12:50:00,9.2,9.22,9.2,9.22,253688.0,7.0645,7.0798,7.0645,7.0798,253688.0
2019-04-05 13:00:00,9.21,9.22,9.2,9.21,458989.0,7.0721,7.0798,7.0645,7.0721,458989.0
2019-04-05 13:10:00,9.21,9.22,9.21,9.22,160877.0,7.0721,7.0798,7.0721,7.0798,160877.0
2019-04-05 13:20:00,9.22,9.23,9.21,9.22,268461.0,7.0798,7.0875,7.0721,7.0798,268461.0
2019-04-05 13:30:00,9.22,9.23,9.22,9.23,188738.0,7.0798,7.0875,7.0798,7.0875,188738.0
2019-04-05 13:40:00,9.22,9.23,9.22,9.23,122617.0,7.0798,7.0875,7.0798,7.0875,122617.0
2019-04-05 13:50:00,9.22,9.24,9.22,9.23,406731.0,7.0798,7.0952,7.0798,7.0875,406731.0
2019-04-05 14:00:00,9.24,9.24,9.23,9.24,149374.0,7.0952,7.0952,7.0875,7.0952,149374.0
2019-04-05 14:10:00,9.24,9.25,9.23,9.24,1234171.0,7.0952,7.1029,7.0875,7.0952,1234171.0
2019-04-05 14:20:00,9.24,9.24,9.23,9.24,297976.0,7.0952,7.0952,7.0875,7.0952,297976.0
2019-04-05 14:30:00,9.24,9.24,9.23,9.24,196980.0,7.0952,7.0952,7.0875,7.0952,196980.0
2019-04-05 14:40:00,9.24,9.24,9.23,9.24,108933.0,7.0952,7.0952,7.0875,7.0952,108933.0
2019-04-05 14:50:00,9.23,9.24,9.23,9.24,120472.0,7.0875,7.0952,7.0875,7.0952,120472.0
2019-04-05 15:00:00,9.24,9.25,9.22,9.25,3005070.0,7.0952,7.1029,7.0798,7.1029,3005070.0
2019-04-05 15:10:00,9.25,9.25,9.24,9.25,304237.0,7.1029,7.1029,7.0952,7.1029,304237.0
2019-04-05 15:20:00,9.25,9.25,9.24,9.24,287428.0,7.1029,7.1029,7.0952,7.0952,287428.0
2019-04-05 15:30:00,9.25,9.27,9.24,9.27,1545438.0,7.1029,7.1182,7.0952,7.1182,1545438.0
2019-04-05 15:40:00,9.27,9.27,9.25,9.25,641232.0,7.1182,7.1182,7.1029,7.1029,641232.0
2019-04-05 15:50:00,9.26,9.26,9.24,9.25,1910474.0,7.1105,7.1105,7.0952,7.1029,1910474.0
2019-04-08 09:30:00,9.18,9.3,9.17,9.29,2044765.0,7.0491,7.1412,7.0414,7.1336,2044765.0
2019-04-08 09:40:00,9.29,9.32,9.27,9.27,1274269.0,7.1336,7.1566,7.1182,7.1182,1274269.0
2019-04-08 09:50:00,9.27,9.29,9.24,9.24,613227.0,7.1182,7.1336,7.0952,7.0952,613227.0
2019-04-08 10:00:00,9.25,9.26,9.23,9.24,601330.0,7.1029,7.1105,7.0875,7.0952,601330.0
2019-04-08 10:10:00,9.23,9.25,9.22,9.25,563081.0,7.0875,7.1029,7.0798,7.1029,563081.0
2019-04-08 10:20:00,9.25,9.26,9.24,9.25,349290.0,7.1029,7.1105,7.0952,7.1029,349290.0
2019-04-08 10:30:00,9.26,9.27,9.25,9.26,352500.0,7.1105,7.1182,7.1029,7.1105,352500.0
2019-04-08 10:40:00,9.26,9.27,9.25,9.26,458161.0,7.1105,7.1182,7.1029,7.1105,458161.0
2019-04-08 10:50:00,9.26,9.26,9.24,9.26,447781.0,7.1105,7.1105,7.0952,7.1105,447781.0
2019-04-08 11:00:00,9.25,9.26,9.24,9.24,421166.0,7.1029,7.1105,7.0952,7.0952,421166.0
2019-04-08 11:10:00,9.25,9.25,9.24,9.25,129596.0,7.1029,7.1029,7.0952,7.1029,129596.0
2019-04-08 11:20:00,9.24,9.25,9.23,9.25,430477.0,7.0952,7.1029,7.0875,7.1029,430477.0
2019-04-08 11:30:00,9.25,9.28,9.24,9.27,581631.0,7.1029,7.1259,7.0952,7.1182,581631.0
2019-04-08 11:40:00,9.26,9.27,9.25,9.26,404541.0,7.1105,7.1182,7.1029,7.1105,404541.0
2019-04-08 11:50:00,9.26,9.27,9.25,9.26,350211.0,7.1105,7.1182,7.1029,7.1105,350211.0
2019-04-08 12:00:00,9.26,9.27,9.25,9.26,542398.0,7.1105,7.1182,7.1029,7.1105,542398.0
2019-04-08 12:10:00,9.26,9.27,9.25,9.27,438364.0,7.1105,7.1182,7.1029,7.1182,438364.0
2019-04-08 12:20:00,9.27,9.27,9.25,9.27,277227.0,7.1182,7.1182,7.1029,7.1182,277227.0
2019-04-08 12:30:00,9.27,9.28,9.26,9.27,568443.0,7.1182,7.1259,7.1105,7.1182,568443.0
2019-04-08 12:40:00,9.26,9.27,9.25,9.25,461306.0,7.1105,7.1182,7.1029,7.1029,461306.0
2019-04-08 12:50:00,9.26,9.26,9.25,9.26,91309.0,7.1105,7.1105,7.1029,7.1105,91309.0
2019-04-08 13:00:00,9.26,9.26,9.25,9.25,102761.0,7.1105,7.1105,7.1029,7.1029,102761.0
2019-04-08 13:10:00,9.26,9.27,9.25,9.26,220172.0,7.1105,7.1182,7.1029,7.1105,220172.0
2019-04-08 13:20:00,9.26,9.27,9.26,9.27,89580.0,7.1105,7.1182,7.1105,7.1182,89580.0
2019-04-08 13:30:00,9.27,9.27,9.26,9.27,96389.0,7.1182,7.1182,7.1105,7.1182,96389.0
2019-04-08 13:40:00,9.26,9.28,9.26,9.28,610273.0,7.1105,7.1259,7.1105,7.1259,610273.0
2019-04-08 13:50:00,9.28,9.29,9.27,9.29,431331.0,7.1259,7.1336,7.1182,7.1336,431331.0
2019-04-08 14:00:00,9.29,9.3,9.28,9.29,266575.0,7.1336,7.1412,7.1259,7.1336,266575.0
2019-04-08 14:10:00,9.29,9.31,9.28,9.3,635130.0,7.1336,7.1489,7.1259,7.1412,635130.0
2019-04-08 14:20:00,9.3,9.3,9.29,9.29,369217.0,7.1412,7.1412,7.1336,7.1336,369217.0
2019-04-08 14:30:00,9.29,9.3,9.25,9.3,2373533.0,7.1336,7.1412,7.1029,7.1412,2373533.0
2019-04-08 14:40:00,9.29,9.3,9.29,9.29,171596.0,7.1336,7.1412,7.1336,7.1336,171596.0
2019-04-08 14:50:00,9.29,9.3,9.28,9.29,278473.0,7.1336,7.1412,7.1259,7.1336,278473.0
2019-04-08 15:00:00,9.29,9.3,9.28,9.29,292778.0,7.1336,7.1412,7.1259,7.1336,292778.0
2019-04-08 15:10:00,9.29,9.3,9.28,9.29,406792.0,7.1336,7.1412,7.1259,7.1336,406792.0
2019-04-08 15:20:00,9.3,9.3,9.29,9.29,198249.0,7.1412,7.1412,7.1336,7.1336,198249.0
2019-04-08 15:30:00,9.29,9.3,9.28,9.29,967800.0,7.1336,7.1412,7.1259,7.1336,967800.0
2019-04-08 15:40:00,9.29,9.3,9.29,9.29,516366.0,7.1336,7.1412,7.1336,7.1336,516366.0
2019-04-08 15:50:00,9.3,9.3,9.29,9.3,1174923.0,7.1412,7.1412,7.1336,7.1412,1174923.0
2019-04-09 09:30:00,9.27,9.36,9.22,9.24,2130243.0,7.1182,7.1873,7.0798,7.0952,2130243.0
2019-04-09 09:40:00,9.24,9.24,9.2,9.21,1167896.0,7.0952,7.0952,7.0645,7.0721,1167896.0
2019-04-09 09:50:00,9.21,9.21,9.19,9.21,583415.0,7.0721,7.0721,7.0568,7.0721,583415.0
2019-04-09 10:00:00,9.21,9.22,9.19,9.2,1052592.0,7.0721,7.0798,7.0568,7.0645,1052592.0
2019-04-09 10:10:00,9.2,9.29,9.19,9.21,2233092.0,7.0645,7.1336,7.0568,7.0721,2233092.0
2019-04-09 10:20:00,9.2,9.22,9.2,9.21,489502.0,7.0645,7.0798,7.0645,7.0721,489502.0
2019-04-09 10:30:00,9.21,9.23,9.2,9.21,705536.0,7.0721,7.0875,7.0645,7.0721,705536.0
2019-04-09 10:40:00,9.21,9.21,9.18,9.19,676247.0,7.0721,7.0721,7.0491,7.0568,676247.0
2019-04-09 10:50:00,9.18,9.2,9.18,9.2,365249.0,7.0491,7.0645,7.0491,7.0645,365249.0
2019-04-09 11:00:00,9.2,9.21,9.18,9.19,581799.0,7.0645,7.0721,7.0491,7.0568,581799.0
2019-04-09 11:10:00,9.19,9.19,9.17,9.18,535961.0,7.0568,7.0568,7.0414,7.0491,535961.0
2019-04-09 11:20:00,9.19,9.19,9.17,9.18,471765.0,7.0568,7.0568,7.0414,7.0491,471765.0
2019-04-09 11:30:00,9.18,9.25,9.18,9.24,2623719.0,7.0491,7.1029,7.0491,7.0952,2623719.0
2019-04-09 11:40:00,9.24,9.24,9.2,9.22,865395.0,7.0952,7.0952,7.0645,7.0798,865395.0
2019-04-09 11:50:00,9.21,9.23,9.21,9.22,423253.0,7.0721,7.0875,7.0721,7.0798,423253.0
2019-04-09 12:00:00,9.22,9.23,9.22,9.22,144978.0,7.0798,7.0875,7.0798,7.0798,144978.0
2019-04-09 12:10:00,9.23,9.24,9.22,9.23,277593.0,7.0875,7.0952,7.0798,7.0875,277593.0
2019-04-09 12:20:00,9.24,9.25,9.23,9.24,434586.0,7.0952,7.1029,7.0875,7.0952,434586.0
2019-04-09 12:30:00,9.23,9.24,9.22,9.23,313346.0,7.0875,7.0952,7.0798,7.0875,313346.0
2019-04-09 12:40:00,9.23,9.24,9.23,9.24,102552.0,7.0875,7.0952,7.0875,7.0952,102552.0
2019-04-09 12:50:00,9.24,9.24,9.21,9.22,313973.0,7.0952,7.0952,7.0721,7.0798,313973.0
2019-04-09 13:00:00,9.21,9.22,9.21,9.21,216193.0,7.0721,7.0798,7.0721,7.0721,216193.0
2019-04-09 13:10:00,9.21,9.23,9.21,9.23,188394.0,7.0721,7.0875,7.0721,7.0875,188394.0
2019-04-09 13:20:00,9.22,9.23,9.21,9.21,233599.0,7.0798,7.0875,7.0721,7.0721,233599.0
2019-04-09 13:30:00,9.21,9.22,9.2,9.21,281835.0,7.0721,7.0798,7.0645,7.0721,281835.0
2019-04-09 13:40:00,9.22,9.23,9.21,9.21,223756.0,7.0798,7.0875,7.0721,7.0721,223756.0
2019-04-09 13:50:00,9.21,9.22,9.2,9.2,199504.0,7.0721,7.0798,7.0645,7.0645,199504.0
2019-04-09 14:00:00,9.21,9.22,9.2,9.21,293011.0,7.0721,7.0798,7.0645,7.0721,293011.0
2019-04-09 14:10:00,9.21,9.23,9.21,9.22,262027.0,7.0721,7.0875,7.0721,7.0798,262027.0
2019-04-09 14:20:00,9.22,9.23,9.21,9.22,487818.0,7.0798,7.0875,7.0721,7.0798,487818.0
2019-04-09 14:30:00,9.21,9.22,9.21,9.21,293972.0,7.0721,7.0798,7.0721,7.0721,293972.0
2019-04-09 14:40:00,9.21,9.22,9.2,9.22,352089.0,7.0721,7.0798,7.0645,7.0798,352089.0
2019-04-09 14:50:00,9.21,9.22,9.2,9.2,257640.0,7.0721,7.0798,7.0645,7.0645,257640.0
2019-04-09 15:00:00,9.2,9.22,9.2,9.22,474107.0,7.0645,7.0798,7.0645,7.0798,474107.0
2019-04-09 15:10:00,9.21,9.22,9.21,9.21,164282.0,7.0721,7.0798,7.0721,7.0721,164282.0
2019-04-09 15:20:00,9.21,9.22,9.19,9.2,657125.0,7.0721,7.0798,7.0568,7.0645,657125.0
2019-04-09 15:30:00,9.19,9.21,9.19,9.21,536349.0,7.0568,7.0721,7.0568,7.0721,536349.0
2019-04-09 15:40:00,9.21,9.22,9.2,9.22,790714.0,7.0721,7.0798,7.0645,7.0798,790714.0
2019-04-09 15:50:00,9.22,9.22,9.2,9.21,1872500.0,7.0798,7.0798,7.0645,7.0721,1872500.0
2019-04-10 09:30:00,9.23,9.34,9.22,9.32,2339189.0,7.0875,7.172,7.0798,7.1566,2339189.0
2019-04-10 09:40:00,9.31,9.34,9.28,9.29,970832.0,7.1489,7.172,7.1259,7.1336,970832.0
2019-04-10 09:50:00,9.29,9.3,9.25,9.25,708536.0,7.1336,7.1412,7.1029,7.1029,708536.0
2019-04-10 10:00:00,9.26,9.27,9.25,9.26,661465.0,7.1105,7.1182,7.1029,7.1105,661465.0
2019-04-10 10:10:00,9.25,9.26,9.23,9.25,703069.0,7.1029,7.1105,7.0875,7.1029,703069.0
2019-04-10 10:20:00,9.25,9.25,9.2,9.2,800638.0,7.1029,7.1029,7.0645,7.0645,800638.0
2019-04-10 10:30:00,9.2,9.24,9.2,9.22,946628.0,7.0645,7.0952,7.0645,7.0798,946628.0
2019-04-10 10:40:00,9.22,9.25,9.21,9.23,932584.0,7.0798,7.1029,7.0721,7.0875,932584.0
2019-04-10 10:50:00,9.22,9.25,9.22,9.25,689588.0,7.0798,7.1029,7.0798,7.1029,689588.0
2019-04-10 11:00:00,9.25,9.29,9.24,9.29,575140.0,7.1029,7.1336,7.0952,7.1336,575140.0
2019-04-10 11:10:00,9.29,9.29,9.27,9.28,482044.0,7.1336,7.1336,7.1182,7.1259,482044.0
2019-04-10 11:20:00,9.27,9.29,9.26,9.27,545586.0,7.1182,7.1336,7.1105,7.1182,545586.0
2019-04-10 11:30:00,9.27,9.27,9.26,9.27,236606.0,7.1182,7.1182,7.1105,7.1182,236606.0
2019-04-10 11:40:00,9.27,9.28,9.25,9.28,405644.0,7.1182,7.1259,7.1029,7.1259,405644.0
2019-04-10 11:50:00,9.27,9.28,9.26,9.28,448875.0,7.1182,7.1259,7.1105,7.1259,448875.0
2019-04-10 12:00:00,9.28,9.29,9.27,9.29,203072.0,7.1259,7.1336,7.1182,7.1336,203072.0
2019-04-10 12:10:00,9.29,9.29,9.27,9.28,517750.0,7.1336,7.1336,7.1182,7.1259,517750.0
2019-04-10 12:20:00,9.28,9.3,9.27,9.3,305059.0,7.1259,7.1412,7.1182,7.1412,305059.0
2019-04-10 12:30:00,9.29,9.3,9.28,9.29,525840.0,7.1336,7.1412,7.1259,7.1336,525840.0
2019-04-10 12:40:00,9.29,9.3,9.28,9.29,265592.0,7.1336,7.1412,7.1259,7.1336,265592.0
2019-04-10 12:50:00,9.29,9.29,9.28,9.28,81649.0,7.1336,7.1336,7.1259,7.1259,81649.0
2019-04-10 13:00:00,9.29,9.3,9.28,9.3,133305.0,7.1336,7.1412,7.1259,7.1412,133305.0
2019-04-10 13:10:00,9.3,9.31,9.29,9.3,314972.0,7.1412,7.1489,7.1336,7.1412,314972.0
2019-04-10 13:20:00,9.31,9.31,9.3,9.31,150221.0,7.1489,7.1489,7.1412,7.1489,150221.0
2019-04-10 13:30:00,9.3,9.31,9.3,9.31,172301.0,7.1412,7.1489,7.1412,7.1489,172301.0
2019-04-10 13:40:00,9.31,9.31,9.29,9.3,471943.0,7.1489,7.1489,7.1336,7.1412,471943.0
2019-04-10 13:50:00,9.29,9.32,9.29,9.31,321506.0,7.1336,7.1566,7.1336,7.1489,321506.0
2019-04-10 14:00:00,9.31,9.33,9.3,9.32,1606432.0,7.1489,7.1643,7.1412,7.1566,1606432.0
2019-04-10 14:10:00,9.32,9.32,9.3,9.32,551022.0,7.1566,7.1566,7.1412,7.1566,551022.0
2019-04-10 14:20:00,9.32,9.32,9.31,9.32,194507.0,7.1566,7.1566,7.1489,7.1566,194507.0
2019-04-10 14:30:00,9.32,9.32,9.31,9.31,208732.0,7.1566,7.1566,7.1489,7.1489,208732.0
2019-04-10 14:40:00,9.32,9.32,9.3,9.32,519237.0,7.1566,7.1566,7.1412,7.1566,519237.0
2019-04-10 14:50:00,9.32,9.33,9.31,9.32,371589.0,7.1566,7.1643,7.1489,7.1566,371589.0
2019-04-10 15:00:00,9.33,9.35,9.32,9.33,776234.0,7.1643,7.1796,7.1566,7.1643,776234.0
2019-04-10 15:10:00,9.34,9.34,9.33,9.34,199993.0,7.172,7.172,7.1643,7.172,199993.0
2019-04-10 15:20:00,9.34,9.35,9.32,9.35,1148135.0,7.172,7.1796,7.1566,7.1796,1148135.0
2019-04-10 15:30:00,9.34,9.35,9.34,9.35,616294.0,7.172,7.1796,7.172,7.1796,616294.0
2019-04-10 15:40:00,9.34,9.35,9.34,9.34,437426.0,7.172,7.1796,7.172,7.172,437426.0
2019-04-10 15:50:00,9.34,9.35,9.33,9.33,1941932.0,7.172,7.1796,7.1643,7.1643,1941932.0
2019-04-11 09:30:00,9.35,9.39,9.33,9.38,1731995.0,7.1796,7.2104,7.1643,7.2027,1731995.0
2019-04-11 09:40:00,9.38,9.41,9.37,9.39,1335967.0,7.2027,7.2257,7.195,7.2104,1335967.0
2019-04-11 09:50:00,9.39,9.41,9.38,9.41,506886.0,7.2104,7.2257,7.2027,7.2257,506886.0
2019-04-11 10:00:00,9.41,9.41,9.36,9.36,469230.0,7.2257,7.2257,7.1873,7.1873,469230.0
2019-04-11 10:10:00,9.36,9.4,9.36,9.4,574362.0,7.1873,7.218,7.1873,7.218,574362.0
2019-04-11 10:20:00,9.39,9.4,9.39,9.4,581851.0,7.2104,7.218,7.2104,7.218,581851.0
2019-04-11 10:30:00,9.39,9.4,9.38,9.39,638056.0,7.2104,7.218,7.2027,7.2104,638056.0
2019-04-11 10:40:00,9.39,9.39,9.37,9.37,443706.0,7.2104,7.2104,7.195,7.195,443706.0
2019-04-11 10:50:00,9.37,9.38,9.36,9.36,573741.0,7.195,7.2027,7.1873,7.1873,573741.0
2019-04-11 11:00:00,9.37,9.38,9.35,9.38,663198.0,7.195,7.2027,7.1796,7.2027,663198.0
2019-04-11 11:10:00,9.38,9.4,9.37,9.39,825968.0,7.2027,7.218,7.195,7.2104,825968.0
2019-04-11 11:20:00,9.39,9.39,9.36,9.37,768799.0,7.2104,7.2104,7.1873,7.195,768799.0
2019-04-11 11:30:00,9.37,9.38,9.35,9.35,595817.0,7.195,7.2027,7.1796,7.1796,595817.0
2019-04-11 11:40:00,9.36,9.36,9.33,9.35,766638.0,7.1873,7.1873,7.1643,7.1796,766638.0
2019-04-11 11:50:00,9.35,9.36,9.34,9.36,547719.0,7.1796,7.1873,7.172,7.1873,547719.0
2019-04-11 12:00:00,9.36,9.37,9.35,9.37,286821.0,7.1873,7.195,7.1796,7.195,286821.0
2019-04-11 12:10:00,9.37,9.38,9.36,9.38,346962.0,7.195,7.2027,7.1873,7.2027,346962.0
2019-04-11 12:20:00,9.37,9.39,9.37,9.39,428874.0,7.195,7.2104,7.195,7.2104,428874.0
2019-04-11 12:30:00,9.38,9.39,9.38,9.38,133471.0,7.2027,7.2104,7.2027,7.2027,133471.0
2019-04-11 12:40:00,9.39,9.39,9.38,9.39,227655.0,7.2104,7.2104,7.2027,7.2104,227655.0
2019-04-11 12:50:00,9.39,9.4,9.38,9.38,580700.0,7.2104,7.218,7.2027,7.2027,580700.0
2019-04-11 13:00:00,9.38,9.39,9.38,9.38,135263.0,7.2027,7.2104,7.2027,7.2027,135263.0
2019-04-11 13:10:00,9.38,9.39,9.38,9.38,93008.0,7.2027,7.2104,7.2027,7.2027,93008.0
2019-04-11 13:20:00,9.39,9.39,9.38,9.39,171958.0,7.2104,7.2104,7.2027,7.2104,171958.0
2019-04-11 13:30:00,9.38,9.39,9.38,9.39,380748.0,7.2027,7.2104,7.2027,7.2104,380748.0
2019-04-11 13:40:00,9.39,9.4,9.38,9.39,315268.0,7.2104,7.218,7.2027,7.2104,315268.0
2019-04-11 13:50:00,9.39,9.4,9.38,9.38,439541.0,7.2104,7.218,7.2027,7.2027,439541.0
2019-04-11 14:00:00,9.38,9.39,9.38,9.38,159163.0,7.2027,7.2104,7.2027,7.2027,159163.0
2019-04-11 14:10:00,9.39,9.39,9.38,9.39,314866.0,7.2104,7.2104,7.2027,7.2104,314866.0
2019-04-11 14:20:00,9.38,9.4,9.38,9.39,422981.0,7.2027,7.218,7.2027,7.2104,422981.0
2019-04-11 14:30:00,9.4,9.4,9.38,9.38,508198.0,7.218,7.218,7.2027,7.2027,508198.0
2019-04-11 14:40:00,9.38,9.4,9.37,9.38,970129.0,7.2027,7.218,7.195,7.2027,970129.0
2019-04-11 14:50:00,9.38,9.38,9.37,9.38,158287.0,7.2027,7.2027,7.195,7.2027,158287.0
2019-04-11 15:00:00,9.38,9.38,9.37,9.38,296384.0,7.2027,7.2027,7.195,7.2027,296384.0
2019-04-11 15:10:00,9.38,9.38,9.37,9.38,265999.0,7.2027,7.2027,7.195,7.2027,265999.0
2019-04-11 15:20:00,9.38,9.38,9.37,9.38,461970.0,7.2027,7.2027,7.195,7.2027,461970.0
2019-04-11 15:30:00,9.38,9.4,9.37,9.39,650124.0,7.2027,7.218,7.195,7.2104,650124.0
2019-04-11 15:40:00,9.4,9.4,9.39,9.39,697062.0,7.218,7.218,7.2104,7.2104,697062.0
2019-04-11 15:50:00,9.39,9.41,9.39,9.39,2490747.0,7.2104,7.2257,7.2104,7.2104,2490747.0
2019-04-12 09:30:00,9.48,9.6,9.47,9.58,3725162.0,7.2795,7.3716,7.2718,7.3563,3725162.0
2019-04-12 09:40:00,9.58,9.6,9.55,9.57,959279.0,7.3563,7.3716,7.3332,7.3486,959279.0
2019-04-12 09:50:00,9.57,9.58,9.49,9.51,1013409.0,7.3486,7.3563,7.2871,7.3025,1013409.0
2019-04-12 10:00:00,9.51,9.52,9.49,9.5,1116312.0,7.3025,7.3102,7.2871,7.2948,1116312.0
2019-04-12 10:10:00,9.49,9.51,9.47,9.47,638292.0,7.2871,7.3025,7.2718,7.2718,638292.0
2019-04-12 10:20:00,9.48,9.5,9.47,9.49,714530.0,7.2795,7.2948,7.2718,7.2871,714530.0
2019-04-12 10:30:00,9.49,9.49,9.45,9.45,646622.0,7.2871,7.2871,7.2564,7.2564,646622.0
2019-04-12 10:40:00,9.45,9.46,9.44,9.45,955496.0,7.2564,7.2641,7.2488,7.2564,955496.0
2019-04-12 10:50:00,9.45,9.47,9.44,9.46,844368.0,7.2564,7.2718,7.2488,7.2641,844368.0
2019-04-12 11:00:00,9.45,9.48,9.45,9.46,1104652.0,7.2564,7.2795,7.2564,7.2641,1104652.0
2019-04-12 11:10:00,9.47,9.47,9.45,9.45,533661.0,7.2718,7.2718,7.2564,7.2564,533661.0
2019-04-12 11:20:00,9.46,9.48,9.45,9.47,556978.0,7.2641,7.2795,7.2564,7.2718,556978.0
2019-04-12 11:30:00,9.47,9.48,9.45,9.46,580970.0,7.2718,7.2795,7.2564,7.2641,580970.0
2019-04-12 11:40:00,9.46,9.47,9.45,9.46,441423.0,7.2641,7.2718,7.2564,7.2641,441423.0
2019-04-12 11:50:00,9.46,9.49,9.46,9.48,500945.0,7.2641,7.2871,7.2641,7.2795,500945.0
2019-04-12 12:00:00,9.49,9.52,9.48,9.52,599486.0,7.2871,7.3102,7.2795,7.3102,599486.0
2019-04-12 12:10:00,9.52,9.52,9.5,9.52,543540.0,7.3102,7.3102,7.2948,7.3102,543540.0
2019-04-12 12:20:00,9.52,9.52,9.5,9.52,437574.0,7.3102,7.3102,7.2948,7.3102,437574.0
2019-04-12 12:30:00,9.52,9.53,9.51,9.52,400697.0,7.3102,7.3179,7.3025,7.3102,400697.0
2019-04-12 12:40:00,9.52,9.53,9.51,9.51,300765.0,7.3102,7.3179,7.3025,7.3025,300765.0
2019-04-12 12:50:00,9.52,9.53,9.51,9.52,375310.0,7.3102,7.3179,7.3025,7.3102,375310.0
2019-04-12 13:00:00,9.52,9.54,9.5,9.51,658372.0,7.3102,7.3255,7.2948,7.3025,658372.0
2019-04-12 13:10:00,9.51,9.52,9.5,9.52,464252.0,7.3025,7.3102,7.2948,7.3102,464252.0
2019-04-12 13:20:00,9.51,9.52,9.5,9.52,278632.0,7.3025,7.3102,7.2948,7.3102,278632.0
2019-04-12 13:30:00,9.51,9.52,9.48,9.5,4659244.0,7.3025,7.3102,7.2795,7.2948,4659244.0
2019-04-12 13:40:00,9.51,9.51,9.49,9.51,369811.0,7.3025,7.3025,7.2871,7.3025,369811.0
2019-04-12 13:50:00,9.5,9.51,9.5,9.5,121411.0,7.2948,7.3025,7.2948,7.2948,121411.0
2019-04-12 14:00:00,9.5,9.51,9.5,9.51,243446.0,7.2948,7.3025,7.2948,7.3025,243446.0
2019-04-12 14:10:00,9.51,9.51,9.49,9.5,522934.0,7.3025,7.3025,7.2871,7.2948,522934.0
2019-04-12 14:20:00,9.5,9.51,9.49,9.51,947235.0,7.2948,7.3025,7.2871,7.3025,947235.0
2019-04-12 14:30:00,9.51,9.51,9.49,9.49,516921.0,7.3025,7.3025,7.2871,7.2871,516921.0
2019-04-12 14:40:00,9.49,9.5,9.47,9.49,1557024.0,7.2871,7.2948,7.2718,7.2871,1557024.0
2019-04-12 14:50:00,9.49,9.5,9.48,9.49,589785.0,7.2871,7.2948,7.2795,7.2871,589785.0
2019-04-12 15:00:00,9.5,9.5,9.48,9.48,353867.0,7.2948,7.2948,7.2795,7.2795,353867.0
2019-04-12 15:10:00,9.49,9.49,9.48,9.48,572344.0,7.2871,7.2871,7.2795,7.2795,572344.0
2019-04-12 15:20:00,9.48,9.49,9.48,9.48,494082.0,7.2795,7.2871,7.2795,7.2795,494082.0
2019-04-12 15:30:00,9.48,9.49,9.47,9.47,783531.0,7.2795,7.2871,7.2718,7.2718,783531.0
2019-04-12 15:40:00,9.47,9.48,9.47,9.47,569019.0,7.2718,7.2795,7.2718,7.2718,569019.0
2019-04-12 15:50:00,9.47,9.48,9.45,9.46,3471846.0,7.2718,7.2795,7.2564,7.2641,3471846.0
2019-04-15 09:30:00,9.48,9.5,9.33,9.37,3203988.0,7.2795,7.2948,7.1643,7.195,3203988.0
2019-04-15 09:40:00,9.37,9.37,9.26,9.28,2272813.0,7.195,7.195,7.1105,7.1259,2272813.0
2019-04-15 09:50:00,9.28,9.31,9.27,9.29,1206945.0,7.1259,7.1489,7.1182,7.1336,1206945.0
2019-04-15 10:00:00,9.28,9.34,9.28,9.32,1308869.0,7.1259,7.172,7.1259,7.1566,1308869.0
2019-04-15 10:10:00,9.32,9.33,9.3,9.3,1037986.0,7.1566,7.1643,7.1412,7.1412,1037986.0
2019-04-15 10:20:00,9.3,9.31,9.3,9.3,495977.0,7.1412,7.1489,7.1412,7.1412,495977.0
2019-04-15 10:30:00,9.31,9.31,9.28,9.28,1047618.0,7.1489,7.1489,7.1259,7.1259,1047618.0
2019-04-15 10:40:00,9.28,9.29,9.27,9.28,899135.0,7.1259,7.1336,7.1182,7.1259,899135.0
2019-04-15 10:50:00,9.28,9.29,9.27,9.28,634670.0,7.1259,7.1336,7.1182,7.1259,634670.0
2019-04-15 11:00:00,9.29,9.3,9.28,9.29,680211.0,7.1336,7.1412,7.1259,7.1336,680211.0
2019-04-15 11:10:00,9.29,9.3,9.28,9.28,447061.0,7.1336,7.1412,7.1259,7.1259,447061.0
2019-04-15 11:20:00,9.29,9.31,9.28,9.3,577996.0,7.1336,7.1489,7.1259,7.1412,577996.0
2019-04-15 11:30:00,9.3,9.33,9.3,9.31,1234129.0,7.1412,7.1643,7.1412,7.1489,1234129.0
2019-04-15 11:40:00,9.31,9.32,9.3,9.3,545147.0,7.1489,7.1566,7.1412,7.1412,545147.0
2019-04-15 11:50:00,9.3,9.31,9.29,9.29,552943.0,7.1412,7.1489,7.1336,7.1336,552943.0
2019-04-15 12:00:00,9.29,9.3,9.28,9.29,978555.0,7.1336,7.1412,7.1259,7.1336,978555.0
2019-04-15 12:10:00,9.28,9.31,9.27,9.29,2069037.0,7.1259,7.1489,7.1182,7.1336,2069037.0
2019-04-15 12:20:00,9.29,9.3,9.27,9.27,643146.0,7.1336,7.1412,7.1182,7.1182,643146.0
2019-04-15 12:30:00,9.28,9.28,9.27,9.27,313015.0,7.1259,7.1259,7.1182,7.1182,313015.0
2019-04-15 12:40:00,9.28,9.29,9.27,9.27,369686.0,7.1259,7.1336,7.1182,7.1182,369686.0
2019-04-15 12:50:00,9.27,9.28,9.26,9.26,591377.0,7.1182,7.1259,7.1105,7.1105,591377.0
2019-04-15 13:00:00,9.26,9.29,9.26,9.29,1944057.0,7.1105,7.1336,7.1105,7.1336,1944057.0
2019-04-15 13:10:00,9.29,9.31,9.28,9.3,658348.0,7.1336,7.1489,7.1259,7.1412,658348.0
2019-04-15 13:20:00,9.31,9.32,9.3,9.32,846749.0,7.1489,7.1566,7.1412,7.1566,846749.0
2019-04-15 13:30:00,9.32,9.32,9.31,9.31,191193.0,7.1566,7.1566,7.1489,7.1489,191193.0
2019-04-15 13:40:00,9.32,9.32,9.3,9.3,541492.0,7.1566,7.1566,7.1412,7.1412,541492.0
2019-04-15 13:50:00,9.31,9.31,9.3,9.3,172924.0,7.1489,7.1489,7.1412,7.1412,172924.0
2019-04-15 14:00:00,9.3,9.32,9.3,9.31,555904.0,7.1412,7.1566,7.1412,7.1489,555904.0
2019-04-15 14:10:00,9.31,9.32,9.3,9.31,420184.0,7.1489,7.1566,7.1412,7.1489,420184.0
2019-04-15 14:20:00,9.3,9.31,9.3,9.3,207363.0,7.1412,7.1489,7.1412,7.1412,207363.0
2019-04-15 14:30:00,9.3,9.31,9.29,9.3,869816.0,7.1412,7.1489,7.1336,7.1412,869816.0
2019-04-15 14:40:00,9.29,9.3,9.29,9.3,171688.0,7.1336,7.1412,7.1336,7.1412,171688.0
2019-04-15 14:50:00,9.29,9.31,9.29,9.3,367490.0,7.1336,7.1489,7.1336,7.1412,367490.0
2019-04-15 15:00:00,9.31,9.31,9.3,9.3,289054.0,7.1489,7.1489,7.1412,7.1412,289054.0
2019-04-15 15:10:00,9.31,9.31,9.3,9.31,243253.0,7.1489,7.1489,7.1412,7.1489,243253.0
2019-04-15 15:20:00,9.31,9.32,9.3,9.32,696147.0,7.1489,7.1566,7.1412,7.1566,696147.0
2019-04-15 15:30:00,9.32,9.32,9.3,9.3,617338.0,7.1566,7.1566,7.1412,7.1412,617338.0
2019-04-15 15:40:00,9.3,9.32,9.3,9.31,1505281.0,7.1412,7.1566,7.1412,7.1489,1505281.0
2019-04-15 15:50:00,9.31,9.34,9.3,9.33,3527237.0,7.1489,7.172,7.1412,7.1643,3527237.0
2019-04-16 09:30:00,9.32,9.36,9.26,9.27,2830338.0,7.1566,7.1873,7.1105,7.1182,2830338.0
2019-04-16 09:40:00,9.27,9.3,9.24,9.29,1326509.0,7.1182,7.1412,7.0952,7.1336,1326509.0
2019-04-16 09:50:00,9.29,9.29,9.24,9.26,1986442.0,7.1336,7.1336,7.0952,7.1105,1986442.0
2019-04-16 10:00:00,9.26,9.28,9.25,9.26,616803.0,7.1105,7.1259,7.1029,7.1105,616803.0
2019-04-16 10:10:00,9.26,9.27,9.25,9.26,544701.0,7.1105,7.1182,7.1029,7.1105,544701.0
2019-04-16 10:20:00,9.25,9.28,9.25,9.27,932107.0,7.1029,7.1259,7.1029,7.1182,932107.0
2019-04-16 10:30:00,9.27,9.27,9.26,9.27,346526.0,7.1182,7.1182,7.1105,7.1182,346526.0
2019-04-16 10:40:00,9.26,9.27,9.25,9.27,1331071.0,7.1105,7.1182,7.1029,7.1182,1331071.0
2019-04-16 10:50:00,9.27,9.28,9.26,9.28,610482.0,7.1182,7.1259,7.1105,7.1259,610482.0
2019-04-16 11:00:00,9.28,9.3,9.27,9.3,581327.0,7.1259,7.1412,7.1182,7.1412,581327.0
2019-04-16 11:10:00,9.3,9.31,9.29,9.31,918354.0,7.1412,7.1489,7.1336,7.1489,918354.0
2019-04-16 11:20:00,9.31,9.33,9.3,9.31,582353.0,7.1489,7.1643,7.1412,7.1489,582353.0
2019-04-16 11:30:00,9.32,9.32,9.3,9.31,623106.0,7.1566,7.1566,7.1412,7.1489,623106.0
2019-04-16 11:40:00,9.3,9.34,9.3,9.33,943274.0,7.1412,7.172,7.1412,7.1643,943274.0
2019-04-16 11:50:00,9.33,9.35,9.32,9.33,603206.0,7.1643,7.1796,7.1566,7.1643,603206.0
2019-04-16 12:00:00,9.33,9.34,9.32,9.34,393090.0,7.1643,7.172,7.1566,7.172,393090.0
2019-04-16 12:10:00,9.33,9.35,9.33,9.33,660911.0,7.1643,7.1796,7.1643,7.1643,660911.0
2019-04-16 12:20:00,9.34,9.34,9.32,9.34,506588.0,7.172,7.172,7.1566,7.172,506588.0
2019-04-16 12:30:00,9.34,9.35,9.33,9.35,340887.0,7.172,7.1796,7.1643,7.1796,340887.0
2019-04-16 12:40:00,9.34,9.37,9.34,9.36,1056817.0,7.172,7.195,7.172,7.1873,1056817.0
2019-04-16 12:50:00,9.36,9.38,9.35,9.38,466287.0,7.1873,7.2027,7.1796,7.2027,466287.0
2019-04-16 13:00:00,9.37,9.38,9.35,9.36,413251.0,7.195,7.2027,7.1796,7.1873,413251.0
2019-04-16 13:10:00,9.36,9.36,9.35,9.36,228905.0,7.1873,7.1873,7.1796,7.1873,228905.0
2019-04-16 13:20:00,9.36,9.37,9.35,9.37,250907.0,7.1873,7.195,7.1796,7.195,250907.0
2019-04-16 13:30:00,9.37,9.37,9.35,9.37,536497.0,7.195,7.195,7.1796,7.195,536497.0
2019-04-16 13:40:00,9.37,9.37,9.36,9.37,115064.0,7.195,7.195,7.1873,7.195,115064.0
2019-04-16 13:50:00,9.37,9.38,9.35,9.37,747769.0,7.195,7.2027,7.1796,7.195,747769.0
2019-04-16 14:00:00,9.38,9.38,9.37,9.38,145681.0,7.2027,7.2027,7.195,7.2027,145681.0
2019-04-16 14:10:00,9.38,9.39,9.37,9.39,400295.0,7.2027,7.2104,7.195,7.2104,400295.0
2019-04-16 14:20:00,9.39,9.4,9.38,9.38,774119.0,7.2104,7.218,7.2027,7.2027,774119.0
2019-04-16 14:30:00,9.38,9.4,9.38,9.38,693444.0,7.2027,7.218,7.2027,7.2027,693444.0
2019-04-16 14:40:00,9.39,9.39,9.37,9.38,416455.0,7.2104,7.2104,7.195,7.2027,416455.0
2019-04-16 14:50:00,9.38,9.38,9.37,9.38,350394.0,7.2027,7.2027,7.195,7.2027,350394.0
2019-04-16 15:00:00,9.38,9.39,9.37,9.38,496211.0,7.2027,7.2104,7.195,7.2027,496211.0
2019-04-16 15:10:00,9.38,9.39,9.38,9.38,372502.0,7.2027,7.2104,7.2027,7.2027,372502.0
2019-04-16 15:20:00,9.38,9.4,9.37,9.39,923529.0,7.2027,7.218,7.195,7.2104,923529.0
2019-04-16 15:30:00,9.39,9.4,9.36,9.38,1726738.0,7.2104,7.218,7.1873,7.2027,1726738.0
2019-04-16 15:40:00,9.38,9.39,9.37,9.39,1672454.0,7.2027,7.2104,7.195,7.2104,1672454.0
2019-04-16 15:50:00,9.38,9.4,9.36,9.37,3394375.0,7.2027,7.218,7.1873,7.195,3394375.0
2019-04-17 09:30:00,9.4,9.54,9.39,9.54,2638564.0,7.218,7.3255,7.2104,7.3255,2638564.0
2019-04-17 09:40:00,9.54,9.55,9.52,9.54,1424130.0,7.3255,7.3332,7.3102,7.3255,1424130.0
2019-04-17 09:50:00,9.54,9.57,9.53,9.57,785999.0,7.3255,7.3486,7.3179,7.3486,785999.0
2019-04-17 10:00:00,9.56,9.58,9.51,9.51,1725426.0,7.3409,7.3563,7.3025,7.3025,1725426.0
2019-04-17 10:10:00,9.51,9.52,9.48,9.49,628175.0,7.3025,7.3102,7.2795,7.2871,628175.0
2019-04-17 10:20:00,9.48,9.51,9.48,9.51,741575.0,7.2795,7.3025,7.2795,7.3025,741575.0
2019-04-17 10:30:00,9.51,9.52,9.49,9.5,502505.0,7.3025,7.3102,7.2871,7.2948,502505.0
2019-04-17 10:40:00,9.5,9.5,9.49,9.5,213870.0,7.2948,7.2948,7.2871,7.2948,213870.0
2019-04-17 10:50:00,9.5,9.5,9.48,9.49,547216.0,7.2948,7.2948,7.2795,7.2871,547216.0
2019-04-17 11:00:00,9.48,9.5,9.48,9.5,680199.0,7.2795,7.2948,7.2795,7.2948,680199.0
2019-04-17 11:10:00,9.5,9.5,9.48,9.49,321625.0,7.2948,7.2948,7.2795,7.2871,321625.0
2019-04-17 11:20:00,9.49,9.49,9.45,9.45,603585.0,7.2871,7.2871,7.2564,7.2564,603585.0
2019-04-17 11:30:00,9.45,9.47,9.44,9.46,719850.0,7.2564,7.2718,7.2488,7.2641,719850.0
2019-04-17 11:40:00,9.46,9.47,9.45,9.46,449813.0,7.2641,7.2718,7.2564,7.2641,449813.0
2019-04-17 11:50:00,9.46,9.47,9.44,9.46,782265.0,7.2641,7.2718,7.2488,7.2641,782265.0
2019-04-17 12:00:00,9.46,9.46,9.43,9.44,637168.0,7.2641,7.2641,7.2411,7.2488,637168.0
2019-04-17 12:10:00,9.44,9.47,9.43,9.47,764187.0,7.2488,7.2718,7.2411,7.2718,764187.0
2019-04-17 12:20:00,9.47,9.48,9.45,9.47,789518.0,7.2718,7.2795,7.2564,7.2718,789518.0
2019-04-17 12:30:00,9.48,9.49,9.47,9.49,341863.0,7.2795,7.2871,7.2718,7.2871,341863.0
2019-04-17 12:40:00,9.48,9.5,9.48,9.49,454864.0,7.2795,7.2948,7.2795,7.2871,454864.0
2019-04-17 12:50:00,9.49,9.51,9.48,9.5,700426.0,7.2871,7.3025,7.2795,7.2948,700426.0
2019-04-17 13:00:00,9.5,9.52,9.5,9.52,267919.0,7.2948,7.3102,7.2948,7.3102,267919.0
2019-04-17 13:10:00,9.52,9.52,9.51,9.52,144090.0,7.3102,7.3102,7.3025,7.3102,144090.0
2019-04-17 13:20:00,9.52,9.54,9.51,9.52,844257.0,7.3102,7.3255,7.3025,7.3102,844257.0
2019-04-17 13:30:00,9.52,9.53,9.51,9.53,177689.0,7.3102,7.3179,7.3025,7.3179,177689.0
2019-04-17 13:40:00,9.53,9.53,9.52,9.52,190550.0,7.3179,7.3179,7.3102,7.3102,190550.0
2019-04-17 13:50:00,9.53,9.54,9.52,9.53,416482.0,7.3179,7.3255,7.3102,7.3179,416482.0
2019-04-17 14:00:00,9.53,9.55,9.53,9.54,530749.0,7.3179,7.3332,7.3179,7.3255,530749.0
2019-04-17 14:10:00,9.53,9.54,9.52,9.52,390600.0,7.3179,7.3255,7.3102,7.3102,390600.0
2019-04-17 14:20:00,9.53,9.54,9.52,9.52,430883.0,7.3179,7.3255,7.3102,7.3102,430883.0
2019-04-17 14:30:00,9.52,9.54,9.5,9.5,608510.0,7.3102,7.3255,7.2948,7.2948,608510.0
2019-04-17 14:40:00,9.51,9.51,9.49,9.5,369714.0,7.3025,7.3025,7.2871,7.2948,369714.0
2019-04-17 14:50:00,9.5,9.51,9.49,9.51,360909.0,7.2948,7.3025,7.2871,7.3025,360909.0
2019-04-17 15:00:00,9.51,9.52,9.5,9.52,345430.0,7.3025,7.3102,7.2948,7.3102,345430.0
2019-04-17 15:10:00,9.52,9.53,9.51,9.52,568582.0,7.3102,7.3179,7.3025,7.3102,568582.0
2019-04-17 15:20:00,9.51,9.53,9.51,9.53,626933.0,7.3025,7.3179,7.3025,7.3179,626933.0
2019-04-17 15:30:00,9.53,9.54,9.52,9.53,663770.0,7.3179,7.3255,7.3102,7.3179,663770.0
2019-04-17 15:40:00,9.52,9.55,9.52,9.53,1834427.0,7.3102,7.3332,7.3102,7.3179,1834427.0
2019-04-17 15:50:00,9.53,9.54,9.5,9.51,2454598.0,7.3179,7.3255,7.2948,7.3025,2454598.0
2019-04-18 09:30:00,9.52,9.59,9.48,9.55,2494678.0,7.3102,7.3639,7.2795,7.3332,2494678.0
2019-04-18 09:40:00,9.54,9.62,9.54,9.6,1665806.0,7.3255,7.387,7.3255,7.3716,1665806.0
2019-04-18 09:50:00,9.59,9.62,9.58,9.59,999435.0,7.3639,7.387,7.3563,7.3639,999435.0
2019-04-18 10:00:00,9.59,9.6,9.56,9.58,984903.0,7.3639,7.3716,7.3409,7.3563,984903.0
2019-04-18 10:10:00,9.58,9.58,9.55,9.55,709289.0,7.3563,7.3563,7.3332,7.3332,709289.0
2019-04-18 10:20:00,9.55,9.58,9.54,9.58,1024917.0,7.3332,7.3563,7.3255,7.3563,1024917.0
2019-04-18 10:30:00,9.58,9.59,9.56,9.58,604270.0,7.3563,7.3639,7.3409,7.3563,604270.0
2019-04-18 10:40:00,9.58,9.59,9.57,9.57,741129.0,7.3563,7.3639,7.3486,7.3486,741129.0
2019-04-18 10:50:00,9.57,9.59,9.56,9.57,684550.0,7.3486,7.3639,7.3409,7.3486,684550.0
2019-04-18 11:00:00,9.57,9.6,9.57,9.6,587890.0,7.3486,7.3716,7.3486,7.3716,587890.0
2019-04-18 11:10:00,9.6,9.6,9.57,9.58,992067.0,7.3716,7.3716,7.3486,7.3563,992067.0
2019-04-18 11:20:00,9.57,9.58,9.55,9.56,572233.0,7.3486,7.3563,7.3332,7.3409,572233.0
2019-04-18 11:30:00,9.57,9.57,9.55,9.57,705099.0,7.3486,7.3486,7.3332,7.3486,705099.0
2019-04-18 11:40:00,9.57,9.59,9.56,9.59,1431709.0,7.3486,7.3639,7.3409,7.3639,1431709.0
2019-04-18 11:50:00,9.58,9.59,9.57,9.59,502418.0,7.3563,7.3639,7.3486,7.3639,502418.0
2019-04-18 12:00:00,9.59,9.6,9.58,9.6,408835.0,7.3639,7.3716,7.3563,7.3716,408835.0
2019-04-18 12:10:00,9.6,9.6,9.58,9.59,390855.0,7.3716,7.3716,7.3563,7.3639,390855.0
2019-04-18 12:20:00,9.6,9.6,9.58,9.59,375283.0,7.3716,7.3716,7.3563,7.3639,375283.0
2019-04-18 12:30:00,9.59,9.6,9.58,9.6,295258.0,7.3639,7.3716,7.3563,7.3716,295258.0
2019-04-18 12:40:00,9.59,9.6,9.59,9.6,220386.0,7.3639,7.3716,7.3639,7.3716,220386.0
2019-04-18 12:50:00,9.6,9.6,9.57,9.58,629409.0,7.3716,7.3716,7.3486,7.3563,629409.0
2019-04-18 13:00:00,9.57,9.58,9.57,9.58,220926.0,7.3486,7.3563,7.3486,7.3563,220926.0
2019-04-18 13:10:00,9.58,9.58,9.57,9.58,161391.0,7.3563,7.3563,7.3486,7.3563,161391.0
2019-04-18 13:20:00,9.58,9.58,9.57,9.58,189298.0,7.3563,7.3563,7.3486,7.3563,189298.0
2019-04-18 13:30:00,9.58,9.58,9.55,9.55,797537.0,7.3563,7.3563,7.3332,7.3332,797537.0
2019-04-18 13:40:00,9.55,9.57,9.55,9.57,489690.0,7.3332,7.3486,7.3332,7.3486,489690.0
2019-04-18 13:50:00,9.57,9.57,9.55,9.55,389846.0,7.3486,7.3486,7.3332,7.3332,389846.0
2019-04-18 14:00:00,9.55,9.56,9.55,9.56,286001.0,7.3332,7.3409,7.3332,7.3409,286001.0
2019-04-18 14:10:00,9.56,9.57,9.55,9.56,615112.0,7.3409,7.3486,7.3332,7.3409,615112.0
2019-04-18 14:20:00,9.56,9.57,9.55,9.57,248099.0,7.3409,7.3486,7.3332,7.3486,248099.0
2019-04-18 14:30:00,9.57,9.58,9.56,9.56,486053.0,7.3486,7.3563,7.3409,7.3409,486053.0
2019-04-18 14:40:00,9.57,9.57,9.56,9.57,101110.0,7.3486,7.3486,7.3409,7.3486,101110.0
2019-04-18 14:50:00,9.57,9.57,9.56,9.57,128536.0,7.3486,7.3486,7.3409,7.3486,128536.0
2019-04-18 15:00:00,9.57,9.57,9.56,9.57,210485.0,7.3486,7.3486,7.3409,7.3486,210485.0
2019-04-18 15:10:00,9.57,9.57,9.56,9.57,196440.0,7.3486,7.3486,7.3409,7.3486,196440.0
2019-04-18 15:20:00,9.57,9.57,9.56,9.57,489896.0,7.3486,7.3486,7.3409,7.3486,489896.0
2019-04-18 15:30:00,9.56,9.57,9.55,9.56,397510.0,7.3409,7.3486,7.3332,7.3409,397510.0
2019-04-18 15:40:00,9.56,9.57,9.55,9.55,982576.0,7.3409,7.3486,7.3332,7.3332,982576.0
2019-04-18 15:50:00,9.55,9.56,9.53,9.56,2931000.0,7.3332,7.3409,7.3179,7.3409,2931000.0
2019-04-22 09:30:00,9.58,9.58,9.47,9.51,3054002.0,7.3563,7.3563,7.2718,7.3025,3054002.0
2019-04-22 09:40:00,9.5,9.56,9.5,9.52,1194121.0,7.2948,7.3409,7.2948,7.3102,1194121.0
2019-04-22 09:50:00,9.52,9.53,9.49,9.51,1020149.0,7.3102,7.3179,7.2871,7.3025,1020149.0
2019-04-22 10:00:00,9.52,9.52,9.48,9.49,1123824.0,7.3102,7.3102,7.2795,7.2871,1123824.0
2019-04-22 10:10:00,9.49,9.5,9.46,9.46,1052160.0,7.2871,7.2948,7.2641,7.2641,1052160.0
2019-04-22 10:20:00,9.47,9.49,9.46,9.49,661761.0,7.2718,7.2871,7.2641,7.2871,661761.0
2019-04-22 10:30:00,9.49,9.5,9.48,9.5,341052.0,7.2871,7.2948,7.2795,7.2948,341052.0
2019-04-22 10:40:00,9.5,9.5,9.46,9.48,1780593.0,7.2948,7.2948,7.2641,7.2795,1780593.0
2019-04-22 10:50:00,9.47,9.49,9.47,9.49,557759.0,7.2718,7.2871,7.2718,7.2871,557759.0
2019-04-22 11:00:00,9.49,9.49,9.47,9.49,540149.0,7.2871,7.2871,7.2718,7.2871,540149.0
2019-04-22 11:10:00,9.49,9.49,9.47,9.49,598025.0,7.2871,7.2871,7.2718,7.2871,598025.0
2019-04-22 11:20:00,9.48,9.5,9.48,9.49,492606.0,7.2795,7.2948,7.2795,7.2871,492606.0
2019-04-22 11:30:00,9.48,9.49,9.48,9.49,185154.0,7.2795,7.2871,7.2795,7.2871,185154.0
2019-04-22 11:40:00,9.49,9.5,9.48,9.49,624687.0,7.2871,7.2948,7.2795,7.2871,624687.0
2019-04-22 11:50:00,9.49,9.5,9.48,9.49,558750.0,7.2871,7.2948,7.2795,7.2871,558750.0
2019-04-22 12:00:00,9.49,9.5,9.48,9.5,338868.0,7.2871,7.2948,7.2795,7.2948,338868.0
2019-04-22 12:10:00,9.5,9.51,9.49,9.51,505562.0,7.2948,7.3025,7.2871,7.3025,505562.0
2019-04-22 12:20:00,9.51,9.51,9.5,9.5,218791.0,7.3025,7.3025,7.2948,7.2948,218791.0
2019-04-22 12:30:00,9.51,9.51,9.5,9.51,193266.0,7.3025,7.3025,7.2948,7.3025,193266.0
2019-04-22 12:40:00,9.51,9.52,9.5,9.51,725919.0,7.3025,7.3102,7.2948,7.3025,725919.0
2019-04-22 12:50:00,9.5,9.51,9.49,9.5,551796.0,7.2948,7.3025,7.2871,7.2948,551796.0
2019-04-22 13:00:00,9.5,9.5,9.49,9.5,248697.0,7.2948,7.2948,7.2871,7.2948,248697.0
2019-04-22 13:10:00,9.49,9.5,9.49,9.5,364354.0,7.2871,7.2948,7.2871,7.2948,364354.0
2019-04-22 13:20:00,9.5,9.5,9.49,9.49,167379.0,7.2948,7.2948,7.2871,7.2871,167379.0
2019-04-22 13:30:00,9.5,9.5,9.48,9.49,976954.0,7.2948,7.2948,7.2795,7.2871,976954.0
2019-04-22 13:40:00,9.48,9.5,9.48,9.49,635676.0,7.2795,7.2948,7.2795,7.2871,635676.0
2019-04-22 13:50:00,9.49,9.49,9.48,9.48,308938.0,7.2871,7.2871,7.2795,7.2795,308938.0
2019-04-22 14:00:00,9.49,9.5,9.48,9.5,807939.0,7.2871,7.2948,7.2795,7.2948,807939.0
2019-04-22 14:10:00,9.5,9.5,9.48,9.49,485279.0,7.2948,7.2948,7.2795,7.2871,485279.0
2019-04-22 14:20:00,9.49,9.49,9.48,9.49,396623.0,7.2871,7.2871,7.2795,7.2871,396623.0
2019-04-22 14:30:00,9.49,9.49,9.48,9.49,521297.0,7.2871,7.2871,7.2795,7.2871,521297.0
2019-04-22 14:40:00,9.48,9.49,9.47,9.47,1019702.0,7.2795,7.2871,7.2718,7.2718,1019702.0
2019-04-22 14:50:00,9.47,9.49,9.47,9.49,872483.0,7.2718,7.2871,7.2718,7.2871,872483.0
2019-04-22 15:00:00,9.48,9.49,9.48,9.49,302046.0,7.2795,7.2871,7.2795,7.2871,302046.0
2019-04-22 15:10:00,9.49,9.5,9.48,9.5,977759.0,7.2871,7.2948,7.2795,7.2948,977759.0
2019-04-22 15:20:00,9.5,9.5,9.48,9.49,905170.0,7.2948,7.2948,7.2795,7.2871,905170.0
2019-04-22 15:30:00,9.49,9.5,9.48,9.5,1132247.0,7.2871,7.2948,7.2795,7.2948,1132247.0
2019-04-22 15:40:00,9.5,9.5,9.48,9.5,1531697.0,7.2948,7.2948,7.2795,7.2948,1531697.0
2019-04-22 15:50:00,9.5,9.51,9.48,9.49,3878691.0,7.2948,7.3025,7.2795,7.2871,3878691.0
2019-04-23 09:30:00,9.36,9.37,9.3,9.36,2588197.0,7.3008,7.3086,7.254,7.3008,2588197.0
2019-04-23 09:40:00,9.35,9.36,9.32,9.33,1754331.0,7.293,7.3008,7.2696,7.2774,1754331.0
2019-04-23 09:50:00,9.32,9.33,9.3,9.33,1338375.0,7.2696,7.2774,7.254,7.2774,1338375.0
2019-04-23 10:00:00,9.33,9.36,9.32,9.34,1410396.0,7.2774,7.3008,7.2696,7.2852,1410396.0
2019-04-23 10:10:00,9.34,9.35,9.33,9.35,545728.0,7.2852,7.293,7.2774,7.293,545728.0
2019-04-23 10:20:00,9.35,9.36,9.34,9.35,765354.0,7.293,7.3008,7.2852,7.293,765354.0
2019-04-23 10:30:00,9.35,9.39,9.34,9.38,841538.0,7.293,7.3242,7.2852,7.3164,841538.0
2019-04-23 10:40:00,9.39,9.41,9.38,9.39,1360137.0,7.3242,7.3398,7.3164,7.3242,1360137.0
2019-04-23 10:50:00,9.39,9.41,9.39,9.39,947034.0,7.3242,7.3398,7.3242,7.3242,947034.0
2019-04-23 11:00:00,9.39,9.41,9.39,9.41,414356.0,7.3242,7.3398,7.3242,7.3398,414356.0
2019-04-23 11:10:00,9.41,9.42,9.4,9.42,799349.0,7.3398,7.3476,7.332,7.3476,799349.0
2019-04-23 11:20:00,9.42,9.44,9.4,9.44,1284556.0,7.3476,7.3632,7.332,7.3632,1284556.0
2019-04-23 11:30:00,9.44,9.44,9.41,9.42,625014.0,7.3632,7.3632,7.3398,7.3476,625014.0
2019-04-23 11:40:00,9.42,9.43,9.41,9.42,649118.0,7.3476,7.3554,7.3398,7.3476,649118.0
2019-04-23 11:50:00,9.42,9.45,9.41,9.44,765848.0,7.3476,7.371,7.3398,7.3632,765848.0
2019-04-23 12:00:00,9.44,9.46,9.43,9.46,524853.0,7.3632,7.3788,7.3554,7.3788,524853.0
2019-04-23 12:10:00,9.46,9.48,9.45,9.47,1043918.0,7.3788,7.3944,7.371,7.3866,1043918.0
2019-04-23 12:20:00,9.46,9.48,9.45,9.45,660623.0,7.3788,7.3944,7.371,7.371,660623.0
2019-04-23 12:30:00,9.46,9.46,9.44,9.46,432007.0,7.3788,7.3788,7.3632,7.3788,432007.0
2019-04-23 12:40:00,9.46,9.46,9.45,9.45,301654.0,7.3788,7.3788,7.371,7.371,301654.0
2019-04-23 12:50:00,9.45,9.46,9.43,9.44,510041.0,7.371,7.3788,7.3554,7.3632,510041.0
2019-04-23 13:00:00,9.44,9.44,9.42,9.43,499982.0,7.3632,7.3632,7.3476,7.3554,499982.0
2019-04-23 13:10:00,9.43,9.44,9.42,9.43,349672.0,7.3554,7.3632,7.3476,7.3554,349672.0
2019-04-23 13:20:00,9.43,9.44,9.42,9.44,349470.0,7.3554,7.3632,7.3476,7.3632,349470.0
2019-04-23 13:30:00,9.44,9.46,9.43,9.46,547215.0,7.3632,7.3788,7.3554,7.3788,547215.0
2019-04-23 13:40:00,9.46,9.46,9.44,9.46,508293.0,7.3788,7.3788,7.3632,7.3788,508293.0
2019-04-23 13:50:00,9.46,9.46,9.43,9.44,676147.0,7.3788,7.3788,7.3554,7.3632,676147.0
2019-04-23 14:00:00,9.44,9.47,9.43,9.46,1838525.0,7.3632,7.3866,7.3554,7.3788,1838525.0
2019-04-23 14:10:00,9.46,9.47,9.46,9.47,223990.0,7.3788,7.3866,7.3788,7.3866,223990.0
2019-04-23 14:20:00,9.46,9.47,9.46,9.47,295122.0,7.3788,7.3866,7.3788,7.3866,295122.0
2019-04-23 14:30:00,9.47,9.47,9.46,9.46,248563.0,7.3866,7.3866,7.3788,7.3788,248563.0
2019-04-23 14:40:00,9.46,9.47,9.46,9.47,398117.0,7.3788,7.3866,7.3788,7.3866,398117.0
2019-04-23 14:50:00,9.46,9.47,9.45,9.46,724704.0,7.3788,7.3866,7.371,7.3788,724704.0
2019-04-23 15:00:00,9.46,9.46,9.44,9.45,746578.0,7.3788,7.3788,7.3632,7.371,746578.0
2019-04-23 15:10:00,9.45,9.46,9.44,9.46,719273.0,7.371,7.3788,7.3632,7.3788,719273.0
2019-04-23 15:20:00,9.46,9.46,9.45,9.46,785903.0,7.3788,7.3788,7.371,7.3788,785903.0
2019-04-23 15:30:00,9.46,9.48,9.45,9.46,1490791.0,7.3788,7.3944,7.371,7.3788,1490791.0
2019-04-23 15:40:00,9.46,9.49,9.46,9.48,2210423.0,7.3788,7.4022,7.3788,7.3944,2210423.0
2019-04-23 15:50:00,9.48,9.51,9.47,9.5,3023938.0,7.3944,7.4178,7.3866,7.41,3023938.0
2019-04-24 09:30:00,9.45,9.51,9.41,9.41,2211347.0,7.371,7.4178,7.3398,7.3398,2211347.0
2019-04-24 09:40:00,9.42,9.44,9.4,9.44,811797.0,7.3476,7.3632,7.332,7.3632,811797.0
2019-04-24 09:50:00,9.44,9.44,9.43,9.44,420519.0,7.3632,7.3632,7.3554,7.3632,420519.0
2019-04-24 10:00:00,9.43,9.44,9.42,9.43,725284.0,7.3554,7.3632,7.3476,7.3554,725284.0
2019-04-24 10:10:00,9.43,9.44,9.42,9.44,783773.0,7.3554,7.3632,7.3476,7.3632,783773.0
2019-04-24 10:20:00,9.44,9.47,9.43,9.46,462156.0,7.3632,7.3866,7.3554,7.3788,462156.0
2019-04-24 10:30:00,9.46,9.49,9.46,9.49,720605.0,7.3788,7.4022,7.3788,7.4022,720605.0
2019-04-24 10:40:00,9.49,9.5,9.47,9.49,850780.0,7.4022,7.41,7.3866,7.4022,850780.0
2019-04-24 10:50:00,9.49,9.51,9.48,9.51,942669.0,7.4022,7.4178,7.3944,7.4178,942669.0
2019-04-24 11:00:00,9.51,9.52,9.5,9.52,405481.0,7.4178,7.4256,7.41,7.4256,405481.0
2019-04-24 11:10:00,9.51,9.52,9.51,9.52,223452.0,7.4178,7.4256,7.4178,7.4256,223452.0
2019-04-24 11:20:00,9.52,9.53,9.5,9.53,763453.0,7.4256,7.4334,7.41,7.4334,763453.0
2019-04-24 11:30:00,9.53,9.55,9.52,9.54,1028635.0,7.4334,7.449,7.4256,7.4412,1028635.0
2019-04-24 11:40:00,9.54,9.54,9.52,9.53,537039.0,7.4412,7.4412,7.4256,7.4334,537039.0
2019-04-24 11:50:00,9.53,9.53,9.5,9.51,804490.0,7.4334,7.4334,7.41,7.4178,804490.0
2019-04-24 12:00:00,9.51,9.51,9.48,9.5,709316.0,7.4178,7.4178,7.3944,7.41,709316.0
2019-04-24 12:10:00,9.5,9.51,9.49,9.51,826563.0,7.41,7.4178,7.4022,7.4178,826563.0
2019-04-24 12:20:00,9.51,9.51,9.5,9.51,310969.0,7.4178,7.4178,7.41,7.4178,310969.0
2019-04-24 12:30:00,9.51,9.51,9.5,9.51,439154.0,7.4178,7.4178,7.41,7.4178,439154.0
2019-04-24 12:40:00,9.5,9.51,9.5,9.5,191122.0,7.41,7.4178,7.41,7.41,191122.0
2019-04-24 12:50:00,9.51,9.52,9.5,9.52,279400.0,7.4178,7.4256,7.41,7.4256,279400.0
2019-04-24 13:00:00,9.52,9.52,9.5,9.51,771788.0,7.4256,7.4256,7.41,7.4178,771788.0
2019-04-24 13:10:00,9.51,9.51,9.5,9.51,317239.0,7.4178,7.4178,7.41,7.4178,317239.0
2019-04-24 13:20:00,9.5,9.53,9.5,9.52,412454.0,7.41,7.4334,7.41,7.4256,412454.0
2019-04-24 13:30:00,9.52,9.53,9.51,9.51,536351.0,7.4256,7.4334,7.4178,7.4178,536351.0
2019-04-24 13:40:00,9.52,9.52,9.51,9.52,141978.0,7.4256,7.4256,7.4178,7.4256,141978.0
2019-04-24 13:50:00,9.52,9.52,9.51,9.52,134515.0,7.4256,7.4256,7.4178,7.4256,134515.0
2019-04-24 14:00:00,9.51,9.52,9.51,9.52,108423.0,7.4178,7.4256,7.4178,7.4256,108423.0
2019-04-24 14:10:00,9.52,9.52,9.5,9.51,859939.0,7.4256,7.4256,7.41,7.4178,859939.0
2019-04-24 14:20:00,9.51,9.51,9.5,9.51,232204.0,7.4178,7.4178,7.41,7.4178,232204.0
2019-04-24 14:30:00,9.51,9.52,9.5,9.52,425892.0,7.4178,7.4256,7.41,7.4256,425892.0
2019-04-24 14:40:00,9.52,9.54,9.51,9.54,1466270.0,7.4256,7.4412,7.4178,7.4412,1466270.0
2019-04-24 14:50:00,9.54,9.54,9.53,9.54,295562.0,7.4412,7.4412,7.4334,7.4412,295562.0
2019-04-24 15:00:00,9.54,9.55,9.53,9.55,712913.0,7.4412,7.449,7.4334,7.449,712913.0
2019-04-24 15:10:00,9.54,9.55,9.54,9.55,608918.0,7.4412,7.449,7.4412,7.449,608918.0
2019-04-24 15:20:00,9.54,9.57,9.54,9.56,1948196.0,7.4412,7.4646,7.4412,7.4568,1948196.0
2019-04-24 15:30:00,9.56,9.57,9.55,9.57,855731.0,7.4568,7.4646,7.449,7.4646,855731.0
2019-04-24 15:40:00,9.57,9.59,9.56,9.59,1565871.0,7.4646,7.4802,7.4568,7.4802,1565871.0
2019-04-24 15:50:00,9.59,9.61,9.56,9.57,10097438.0,7.4802,7.4958,7.4568,7.4646,10097438.0
2019-04-25 09:30:00,9.52,9.53,9.43,9.45,2228498.0,7.4256,7.4334,7.3554,7.371,2228498.0
2019-04-25 09:40:00,9.45,9.46,9.38,9.42,1696580.0,7.371,7.3788,7.3164,7.3476,1696580.0
2019-04-25 09:50:00,9.43,9.46,9.42,9.45,1355690.0,7.3554,7.3788,7.3476,7.371,1355690.0
2019-04-25 10:00:00,9.45,9.46,9.44,9.45,811618.0,7.371,7.3788,7.3632,7.371,811618.0
2019-04-25 10:10:00,9.44,9.45,9.36,9.37,2046347.0,7.3632,7.371,7.3008,7.3086,2046347.0
2019-04-25 10:20:00,9.37,9.38,9.35,9.37,976121.0,7.3086,7.3164,7.293,7.3086,976121.0
2019-04-25 10:30:00,9.36,9.39,9.34,9.39,1569922.0,7.3008,7.3242,7.2852,7.3242,1569922.0
2019-04-25 10:40:00,9.38,9.39,9.35,9.36,1000035.0,7.3164,7.3242,7.293,7.3008,1000035.0
2019-04-25 10:50:00,9.35,9.37,9.35,9.35,843279.0,7.293,7.3086,7.293,7.293,843279.0
2019-04-25 11:00:00,9.36,9.38,9.35,9.38,1146886.0,7.3008,7.3164,7.293,7.3164,1146886.0
2019-04-25 11:10:00,9.38,9.38,9.36,9.37,1218827.0,7.3164,7.3164,7.3008,7.3086,1218827.0
2019-04-25 11:20:00,9.37,9.4,9.36,9.38,1281795.0,7.3086,7.332,7.3008,7.3164,1281795.0
2019-04-25 11:30:00,9.38,9.44,9.37,9.43,1693669.0,7.3164,7.3632,7.3086,7.3554,1693669.0
2019-04-25 11:40:00,9.43,9.43,9.42,9.43,352132.0,7.3554,7.3554,7.3476,7.3554,352132.0
2019-04-25 11:50:00,9.43,9.44,9.42,9.44,734344.0,7.3554,7.3632,7.3476,7.3632,734344.0
2019-04-25 12:00:00,9.44,9.45,9.43,9.45,517321.0,7.3632,7.371,7.3554,7.371,517321.0
2019-04-25 12:10:00,9.45,9.45,9.43,9.45,676870.0,7.371,7.371,7.3554,7.371,676870.0
2019-04-25 12:20:00,9.45,9.45,9.43,9.45,1131704.0,7.371,7.371,7.3554,7.371,1131704.0
2019-04-25 12:30:00,9.45,9.45,9.44,9.44,537068.0,7.371,7.371,7.3632,7.3632,537068.0
2019-04-25 12:40:00,9.44,9.45,9.44,9.45,310061.0,7.3632,7.371,7.3632,7.371,310061.0
2019-04-25 12:50:00,9.45,9.45,9.44,9.44,196940.0,7.371,7.371,7.3632,7.3632,196940.0
2019-04-25 13:00:00,9.45,9.45,9.41,9.42,1095832.0,7.371,7.371,7.3398,7.3476,1095832.0
2019-04-25 13:10:00,9.42,9.43,9.41,9.43,708289.0,7.3476,7.3554,7.3398,7.3554,708289.0
2019-04-25 13:20:00,9.43,9.43,9.41,9.42,466761.0,7.3554,7.3554,7.3398,7.3476,466761.0
2019-04-25 13:30:00,9.41,9.42,9.41,9.41,212491.0,7.3398,7.3476,7.3398,7.3398,212491.0
2019-04-25 13:40:00,9.42,9.42,9.41,9.42,194018.0,7.3476,7.3476,7.3398,7.3476,194018.0
2019-04-25 13:50:00,9.42,9.42,9.41,9.41,306313.0,7.3476,7.3476,7.3398,7.3398,306313.0
2019-04-25 14:00:00,9.41,9.42,9.41,9.42,202602.0,7.3398,7.3476,7.3398,7.3476,202602.0
2019-04-25 14:10:00,9.42,9.43,9.42,9.42,625564.0,7.3476,7.3554,7.3476,7.3476,625564.0
2019-04-25 14:20:00,9.43,9.43,9.42,9.42,186709.0,7.3554,7.3554,7.3476,7.3476,186709.0
2019-04-25 14:30:00,9.43,9.43,9.42,9.43,218383.0,7.3554,7.3554,7.3476,7.3554,218383.0
2019-04-25 14:40:00,9.43,9.43,9.41,9.42,543995.0,7.3554,7.3554,7.3398,7.3476,543995.0
2019-04-25 14:50:00,9.42,9.42,9.41,9.42,290142.0,7.3476,7.3476,7.3398,7.3476,290142.0
2019-04-25 15:00:00,9.42,9.42,9.41,9.42,564891.0,7.3476,7.3476,7.3398,7.3476,564891.0
2019-04-25 15:10:00,9.42,9.43,9.41,9.42,1008910.0,7.3476,7.3554,7.3398,7.3476,1008910.0
2019-04-25 15:20:00,9.42,9.42,9.41,9.41,552426.0,7.3476,7.3476,7.3398,7.3398,552426.0
2019-04-25 15:30:00,9.42,9.43,9.41,9.43,1242495.0,7.3476,7.3554,7.3398,7.3554,1242495.0
2019-04-25 15:40:00,9.42,9.45,9.42,9.43,2771374.0,7.3476,7.371,7.3476,7.3554,2771374.0
2019-04-25 15:50:00,9.43,9.43,9.37,9.41,5326809.0,7.3554,7.3554,7.3086,7.3398,5326809.0
2019-04-26 09:30:00,10.03,10.22,9.95,10.17,18717381.0,7.8234,7.9716,7.761,7.9326,18717381.0
2019-04-26 09:40:00,10.17,10.25,10.15,10.24,11945753.0,7.9326,7.995,7.917,7.9872,11945753.0
2019-04-26 09:50:00,10.23,10.3,10.19,10.27,9807702.0,7.9794,8.034,7.9482,8.0106,9807702.0
2019-04-26 10:00:00,10.26,10.36,10.25,10.32,8741289.0,8.0028,8.0808,7.995,8.0496,8741289.0
2019-04-26 10:10:00,10.33,10.35,10.3,10.33,5969165.0,8.0574,8.073,8.034,8.0574,5969165.0
2019-04-26 10:20:00,10.33,10.4,10.31,10.38,5856678.0,8.0574,8.112,8.0418,8.0964,5856678.0
2019-04-26 10:30:00,10.38,10.42,10.37,10.37,6063290.0,8.0964,8.1276,8.0886,8.0886,6063290.0
2019-04-26 10:40:00,10.37,10.39,10.3,10.32,6707899.0,8.0886,8.1042,8.034,8.0496,6707899.0
2019-04-26 10:50:00,10.32,10.39,10.31,10.37,4466920.0,8.0496,8.1042,8.0418,8.0886,4466920.0
2019-04-26 11:00:00,10.37,10.4,10.36,10.4,2879736.0,8.0886,8.112,8.0808,8.112,2879736.0
2019-04-26 11:10:00,10.4,10.43,10.38,10.39,4172918.0,8.112,8.1354,8.0964,8.1042,4172918.0
2019-04-26 11:20:00,10.38,10.42,10.38,10.42,2629891.0,8.0964,8.1276,8.0964,8.1276,2629891.0
2019-04-26 11:30:00,10.41,10.44,10.4,10.42,2546892.0,8.1198,8.1432,8.112,8.1276,2546892.0
2019-04-26 11:40:00,10.42,10.43,10.36,10.36,2874580.0,8.1276,8.1354,8.0808,8.0808,2874580.0
2019-04-26 11:50:00,10.37,10.37,10.34,10.35,1817143.0,8.0886,8.0886,8.0652,8.073,1817143.0
2019-04-26 12:00:00,10.34,10.35,10.3,10.31,2287815.0,8.0652,8.073,8.034,8.0418,2287815.0
2019-04-26 12:10:00,10.31,10.35,10.3,10.33,1489197.0,8.0418,8.073,8.034,8.0574,1489197.0
2019-04-26 12:20:00,10.34,10.35,10.32,10.34,1229383.0,8.0652,8.073,8.0496,8.0652,1229383.0
2019-04-26 12:30:00,10.33,10.35,10.32,10.35,1248777.0,8.0574,8.073,8.0496,8.073,1248777.0
2019-04-26 12:40:00,10.35,10.39,10.33,10.38,1932524.0,8.073,8.1042,8.0574,8.0964,1932524.0
2019-04-26 12:50:00,10.39,10.39,10.38,10.38,1073444.0,8.1042,8.1042,8.0964,8.0964,1073444.0
2019-04-26 13:00:00,10.38,10.39,10.35,10.36,2262587.0,8.0964,8.1042,8.073,8.0808,2262587.0
2019-04-26 13:10:00,10.36,10.37,10.31,10.32,2316980.0,8.0808,8.0886,8.0418,8.0496,2316980.0
2019-04-26 13:20:00,10.33,10.34,10.3,10.33,2525630.0,8.0574,8.0652,8.034,8.0574,2525630.0
2019-04-26 13:30:00,10.34,10.35,10.33,10.35,1016608.0,8.0652,8.073,8.0574,8.073,1016608.0
2019-04-26 13:40:00,10.35,10.35,10.33,10.34,877318.0,8.073,8.073,8.0574,8.0652,877318.0
2019-04-26 13:50:00,10.33,10.36,10.32,10.36,1520520.0,8.0574,8.0808,8.0496,8.0808,1520520.0
2019-04-26 14:00:00,10.36,10.36,10.34,10.35,904083.0,8.0808,8.0808,8.0652,8.073,904083.0
2019-04-26 14:10:00,10.34,10.4,10.34,10.4,2504350.0,8.0652,8.112,8.0652,8.112,2504350.0
2019-04-26 14:20:00,10.39,10.4,10.38,10.4,2064500.0,8.1042,8.112,8.0964,8.112,2064500.0
2019-04-26 14:30:00,10.39,10.4,10.38,10.38,1246916.0,8.1042,8.112,8.0964,8.0964,1246916.0
2019-04-26 14:40:00,10.39,10.4,10.38,10.4,1275443.0,8.1042,8.112,8.0964,8.112,1275443.0
2019-04-26 14:50:00,10.39,10.4,10.39,10.39,1089367.0,8.1042,8.112,8.1042,8.1042,1089367.0
2019-04-26 15:00:00,10.4,10.42,10.38,10.42,2748264.0,8.112,8.1276,8.0964,8.1276,2748264.0
2019-04-26 15:10:00,10.42,10.45,10.41,10.44,3231779.0,8.1276,8.151,8.1198,8.1432,3231779.0
2019-04-26 15:20:00,10.44,10.44,10.42,10.42,2401335.0,8.1432,8.1432,8.1276,8.1276,2401335.0
2019-04-26 15:30:00,10.43,10.44,10.42,10.44,1609041.0,8.1354,8.1432,8.1276,8.1432,1609041.0
2019-04-26 15:40:00,10.44,10.44,10.4,10.4,3461362.0,8.1432,8.1432,8.112,8.112,3461362.0
2019-04-26 15:50:00,10.41,10.42,10.4,10.41,5174492.0,8.1198,8.1276,8.112,8.1198,5174492.0
2019-04-29 09:30:00,10.36,10.36,10.08,10.09,7499553.0,8.0808,8.0808,7.8624,7.8702,7499553.0
2019-04-29 09:40:00,10.09,10.23,10.07,10.21,3584702.0,7.8702,7.9794,7.8546,7.9638,3584702.0
2019-04-29 09:50:00,10.21,10.22,10.16,10.17,2517448.0,7.9638,7.9716,7.9248,7.9326,2517448.0
2019-04-29 10:00:00,10.17,10.18,10.14,10.15,1962319.0,7.9326,7.9404,7.9092,7.917,1962319.0
2019-04-29 10:10:00,10.15,10.18,10.14,10.18,1171028.0,7.917,7.9404,7.9092,7.9404,1171028.0
2019-04-29 10:20:00,10.18,10.21,10.17,10.2,1576405.0,7.9404,7.9638,7.9326,7.956,1576405.0
2019-04-29 10:30:00,10.2,10.27,10.19,10.27,1461769.0,7.956,8.0106,7.9482,8.0106,1461769.0
2019-04-29 10:40:00,10.27,10.37,10.25,10.36,2556957.0,8.0106,8.0886,7.995,8.0808,2556957.0
2019-04-29 10:50:00,10.36,10.39,10.34,10.36,1584322.0,8.0808,8.1042,8.0652,8.0808,1584322.0
2019-04-29 11:00:00,10.35,10.39,10.34,10.37,2324709.0,8.073,8.1042,8.0652,8.0886,2324709.0
2019-04-29 11:10:00,10.36,10.39,10.33,10.35,2365808.0,8.0808,8.1042,8.0574,8.073,2365808.0
2019-04-29 11:20:00,10.35,10.36,10.28,10.29,1906679.0,8.073,8.0808,8.0184,8.0262,1906679.0
2019-04-29 11:30:00,10.29,10.33,10.28,10.32,1523657.0,8.0262,8.0574,8.0184,8.0496,1523657.0
2019-04-29 11:40:00,10.33,10.35,10.32,10.34,1009760.0,8.0574,8.073,8.0496,8.0652,1009760.0
2019-04-29 11:50:00,10.34,10.34,10.32,10.34,470339.0,8.0652,8.0652,8.0496,8.0652,470339.0
2019-04-29 12:00:00,10.34,10.35,10.32,10.34,870936.0,8.0652,8.073,8.0496,8.0652,870936.0
2019-04-29 12:10:00,10.34,10.34,10.32,10.32,503703.0,8.0652,8.0652,8.0496,8.0496,503703.0
2019-04-29 12:20:00,10.33,10.34,10.32,10.34,924288.0,8.0574,8.0652,8.0496,8.0652,924288.0
2019-04-29 12:30:00,10.34,10.34,10.32,10.33,444615.0,8.0652,8.0652,8.0496,8.0574,444615.0
2019-04-29 12:40:00,10.32,10.35,10.32,10.35,751093.0,8.0496,8.073,8.0496,8.073,751093.0
2019-04-29 12:50:00,10.35,10.35,10.33,10.34,559550.0,8.073,8.073,8.0574,8.0652,559550.0
2019-04-29 13:00:00,10.34,10.36,10.33,10.36,1022576.0,8.0652,8.0808,8.0574,8.0808,1022576.0
2019-04-29 13:10:00,10.36,10.38,10.35,10.38,768941.0,8.0808,8.0964,8.073,8.0964,768941.0
2019-04-29 13:20:00,10.38,10.38,10.36,10.36,829401.0,8.0964,8.0964,8.0808,8.0808,829401.0
2019-04-29 13:30:00,10.37,10.38,10.33,10.35,1760622.0,8.0886,8.0964,8.0574,8.073,1760622.0
2019-04-29 13:40:00,10.34,10.35,10.34,10.34,251937.0,8.0652,8.073,8.0652,8.0652,251937.0
2019-04-29 13:50:00,10.34,10.35,10.33,10.35,711747.0,8.0652,8.073,8.0574,8.073,711747.0
2019-04-29 14:00:00,10.35,10.35,10.33,10.34,666755.0,8.073,8.073,8.0574,8.0652,666755.0
2019-04-29 14:10:00,10.34,10.35,10.33,10.35,534688.0,8.0652,8.073,8.0574,8.073,534688.0
2019-04-29 14:20:00,10.35,10.35,10.31,10.33,1387102.0,8.073,8.073,8.0418,8.0574,1387102.0
2019-04-29 14:30:00,10.33,10.33,10.31,10.31,438889.0,8.0574,8.0574,8.0418,8.0418,438889.0
2019-04-29 14:40:00,10.32,10.34,10.31,10.33,905322.0,8.0496,8.0652,8.0418,8.0574,905322.0
2019-04-29 14:50:00,10.32,10.33,10.31,10.31,547548.0,8.0496,8.0574,8.0418,8.0418,547548.0
2019-04-29 15:00:00,10.32,10.34,10.31,10.33,850278.0,8.0496,8.0652,8.0418,8.0574,850278.0
2019-04-29 15:10:00,10.34,10.34,10.33,10.34,565414.0,8.0652,8.0652,8.0574,8.0652,565414.0
2019-04-29 15:20:00,10.34,10.34,10.33,10.34,496525.0,8.0652,8.0652,8.0574,8.0652,496525.0
2019-04-29 15:30:00,10.34,10.35,10.33,10.35,1177124.0,8.0652,8.073,8.0574,8.073,1177124.0
2019-04-29 15:40:00,10.35,10.36,10.34,10.35,1753342.0,8.073,8.0808,8.0652,8.073,1753342.0
2019-04-29 15:50:00,10.35,10.35,10.31,10.32,3638311.0,8.073,8.073,8.0418,8.0496,3638311.0
2019-04-30 09:30:00,10.29,10.49,10.27,10.41,4340458.0,8.0262,8.1822,8.0106,8.1198,4340458.0
2019-04-30 09:40:00,10.41,10.43,10.36,10.39,1768613.0,8.1198,8.1354,8.0808,8.1042,1768613.0
2019-04-30 09:50:00,10.4,10.41,10.32,10.36,1450658.0,8.112,8.1198,8.0496,8.0808,1450658.0
2019-04-30 10:00:00,10.36,10.39,10.34,10.38,1554653.0,8.0808,8.1042,8.0652,8.0964,1554653.0
2019-04-30 10:10:00,10.38,10.38,10.35,10.35,967929.0,8.0964,8.0964,8.073,8.073,967929.0
2019-04-30 10:20:00,10.35,10.37,10.35,10.35,822917.0,8.073,8.0886,8.073,8.073,822917.0
2019-04-30 10:30:00,10.36,10.38,10.35,10.37,866405.0,8.0808,8.0964,8.073,8.0886,866405.0
2019-04-30 10:40:00,10.36,10.38,10.36,10.37,532327.0,8.0808,8.0964,8.0808,8.0886,532327.0
2019-04-30 10:50:00,10.37,10.38,10.35,10.38,894925.0,8.0886,8.0964,8.073,8.0964,894925.0
2019-04-30 11:00:00,10.37,10.38,10.33,10.34,1147355.0,8.0886,8.0964,8.0574,8.0652,1147355.0
2019-04-30 11:10:00,10.34,10.36,10.33,10.36,862082.0,8.0652,8.0808,8.0574,8.0808,862082.0
2019-04-30 11:20:00,10.35,10.38,10.35,10.37,875709.0,8.073,8.0964,8.073,8.0886,875709.0
2019-04-30 11:30:00,10.37,10.37,10.36,10.37,294962.0,8.0886,8.0886,8.0808,8.0886,294962.0
2019-04-30 11:40:00,10.37,10.39,10.36,10.38,1078063.0,8.0886,8.1042,8.0808,8.0964,1078063.0
2019-04-30 11:50:00,10.38,10.39,10.38,10.38,341153.0,8.0964,8.1042,8.0964,8.0964,341153.0
2019-04-30 12:00:00,10.39,10.39,10.37,10.38,617049.0,8.1042,8.1042,8.0886,8.0964,617049.0
2019-04-30 12:10:00,10.38,10.42,10.38,10.42,730660.0,8.0964,8.1276,8.0964,8.1276,730660.0
2019-04-30 12:20:00,10.42,10.43,10.41,10.43,603516.0,8.1276,8.1354,8.1198,8.1354,603516.0
2019-04-30 12:30:00,10.43,10.45,10.41,10.45,976817.0,8.1354,8.151,8.1198,8.151,976817.0
2019-04-30 12:40:00,10.45,10.48,10.44,10.47,1077696.0,8.151,8.1744,8.1432,8.1666,1077696.0
2019-04-30 12:50:00,10.47,10.49,10.47,10.47,1149466.0,8.1666,8.1822,8.1666,8.1666,1149466.0
2019-04-30 13:00:00,10.47,10.49,10.47,10.49,810849.0,8.1666,8.1822,8.1666,8.1822,810849.0
2019-04-30 13:10:00,10.49,10.49,10.47,10.49,669878.0,8.1822,8.1822,8.1666,8.1822,669878.0
2019-04-30 13:20:00,10.49,10.49,10.47,10.49,823855.0,8.1822,8.1822,8.1666,8.1822,823855.0
2019-04-30 13:30:00,10.49,10.5,10.48,10.49,975000.0,8.1822,8.19,8.1744,8.1822,975000.0
2019-04-30 13:40:00,10.5,10.5,10.49,10.5,540952.0,8.19,8.19,8.1822,8.19,540952.0
2019-04-30 13:50:00,10.49,10.5,10.49,10.5,619235.0,8.1822,8.19,8.1822,8.19,619235.0
2019-04-30 14:00:00,10.5,10.5,10.49,10.5,579052.0,8.19,8.19,8.1822,8.19,579052.0
2019-04-30 14:10:00,10.49,10.5,10.49,10.5,525783.0,8.1822,8.19,8.1822,8.19,525783.0
2019-04-30 14:20:00,10.5,10.5,10.47,10.47,1351855.0,8.19,8.19,8.1666,8.1666,1351855.0
2019-04-30 14:30:00,10.47,10.48,10.42,10.44,1428547.0,8.1666,8.1744,8.1276,8.1432,1428547.0
2019-04-30 14:40:00,10.44,10.45,10.43,10.44,553898.0,8.1432,8.151,8.1354,8.1432,553898.0
2019-04-30 14:50:00,10.44,10.45,10.43,10.45,589328.0,8.1432,8.151,8.1354,8.151,589328.0
2019-04-30 15:00:00,10.45,10.46,10.44,10.45,832205.0,8.151,8.1588,8.1432,8.151,832205.0
2019-04-30 15:10:00,10.46,10.46,10.45,10.45,429880.0,8.1588,8.1588,8.151,8.151,429880.0
2019-04-30 15:20:00,10.45,10.47,10.44,10.45,1058123.0,8.151,8.1666,8.1432,8.151,1058123.0
2019-04-30 15:30:00,10.45,10.46,10.42,10.42,1448610.0,8.151,8.1588,8.1276,8.1276,1448610.0
2019-04-30 15:40:00,10.43,10.46,10.42,10.45,2115752.0,8.1354,8.1588,8.1276,8.151,2115752.0
2019-04-30 15:50:00,10.45,10.47,10.44,10.45,3456862.0,8.151,8.1666,8.1432,8.151,3456862.0
2019-05-01 09:30:00,10.48,10.5,10.44,10.48,2280227.0,8.1744,8.19,8.1432,8.1744,2280227.0
2019-05-01 09:40:00,10.47,10.48,10.45,10.47,1259591.0,8.1666,8.1744,8.151,8.1666,1259591.0
2019-05-01 09:50:00,10.46,10.48,10.42,10.44,1390582.0,8.1588,8.1744,8.1276,8.1432,1390582.0
2019-05-01 10:00:00,10.44,10.45,10.41,10.43,951618.0,8.1432,8.151,8.1198,8.1354,951618.0
2019-05-01 10:10:00,10.43,10.45,10.42,10.43,786973.0,8.1354,8.151,8.1276,8.1354,786973.0
2019-05-01 10:20:00,10.43,10.45,10.42,10.43,1099179.0,8.1354,8.151,8.1276,8.1354,1099179.0
2019-05-01 10:30:00,10.43,10.43,10.4,10.41,1028141.0,8.1354,8.1354,8.112,8.1198,1028141.0
2019-05-01 10:40:00,10.41,10.42,10.4,10.42,623867.0,8.1198,8.1276,8.112,8.1276,623867.0
2019-05-01 10:50:00,10.42,10.42,10.4,10.41,922565.0,8.1276,8.1276,8.112,8.1198,922565.0
2019-05-01 11:00:00,10.41,10.42,10.4,10.41,698382.0,8.1198,8.1276,8.112,8.1198,698382.0
2019-05-01 11:10:00,10.4,10.41,10.38,10.39,1390199.0,8.112,8.1198,8.0964,8.1042,1390199.0
2019-05-01 11:20:00,10.38,10.4,10.37,10.38,1028106.0,8.0964,8.112,8.0886,8.0964,1028106.0
2019-05-01 11:30:00,10.38,10.4,10.37,10.4,653906.0,8.0964,8.112,8.0886,8.112,653906.0
2019-05-01 11:40:00,10.4,10.4,10.38,10.4,880557.0,8.112,8.112,8.0964,8.112,880557.0
2019-05-01 11:50:00,10.39,10.4,10.38,10.38,337556.0,8.1042,8.112,8.0964,8.0964,337556.0
2019-05-01 12:00:00,10.39,10.4,10.38,10.38,395438.0,8.1042,8.112,8.0964,8.0964,395438.0
2019-05-01 12:10:00,10.38,10.41,10.38,10.41,541392.0,8.0964,8.1198,8.0964,8.1198,541392.0
2019-05-01 12:20:00,10.41,10.41,10.37,10.37,1038231.0,8.1198,8.1198,8.0886,8.0886,1038231.0
2019-05-01 12:30:00,10.37,10.38,10.36,10.36,501767.0,8.0886,8.0964,8.0808,8.0808,501767.0
2019-05-01 12:40:00,10.36,10.37,10.32,10.35,896642.0,8.0808,8.0886,8.0496,8.073,896642.0
2019-05-01 12:50:00,10.34,10.38,10.34,10.37,1324798.0,8.0652,8.0964,8.0652,8.0886,1324798.0
2019-05-01 13:00:00,10.37,10.39,10.36,10.36,664911.0,8.0886,8.1042,8.0808,8.0808,664911.0
2019-05-01 13:10:00,10.37,10.39,10.36,10.39,395644.0,8.0886,8.1042,8.0808,8.1042,395644.0
2019-05-01 13:20:00,10.39,10.41,10.38,10.4,304028.0,8.1042,8.1198,8.0964,8.112,304028.0
2019-05-01 13:30:00,10.4,10.41,10.4,10.41,138920.0,8.112,8.1198,8.112,8.1198,138920.0
2019-05-01 13:40:00,10.41,10.42,10.39,10.4,877151.0,8.1198,8.1276,8.1042,8.112,877151.0
2019-05-01 13:50:00,10.4,10.41,10.39,10.4,600788.0,8.112,8.1198,8.1042,8.112,600788.0
2019-05-01 14:00:00,10.39,10.42,10.38,10.42,818905.0,8.1042,8.1276,8.0964,8.1276,818905.0
2019-05-01 14:10:00,10.42,10.42,10.38,10.39,967833.0,8.1276,8.1276,8.0964,8.1042,967833.0
2019-05-01 14:20:00,10.39,10.39,10.38,10.38,466706.0,8.1042,8.1042,8.0964,8.0964,466706.0
2019-05-01 14:30:00,10.38,10.39,10.31,10.31,1347567.0,8.0964,8.1042,8.0418,8.0418,1347567.0
2019-05-01 14:40:00,10.31,10.36,10.31,10.33,991057.0,8.0418,8.0808,8.0418,8.0574,991057.0
2019-05-01 14:50:00,10.33,10.37,10.32,10.36,1421065.0,8.0574,8.0886,8.0496,8.0808,1421065.0
2019-05-01 15:00:00,10.36,10.36,10.33,10.35,1025591.0,8.0808,8.0808,8.0574,8.073,1025591.0
2019-05-01 15:10:00,10.35,10.36,10.34,10.36,422399.0,8.073,8.0808,8.0652,8.0808,422399.0
2019-05-01 15:20:00,10.36,10.37,10.34,10.35,1784872.0,8.0808,8.0886,8.0652,8.073,1784872.0
2019-05-01 15:30:00,10.36,10.36,10.32,10.32,632016.0,8.0808,8.0808,8.0496,8.0496,632016.0
2019-05-01 15:40:00,10.32,10.33,10.3,10.32,1830739.0,8.0496,8.0574,8.034,8.0496,1830739.0
2019-05-01 15:50:00,10.32,10.32,10.29,10.3,3367356.0,8.0496,8.0496,8.0262,8.034,3367356.0
2019-05-02 09:30:00,10.3,10.3,10.2,10.26,2722547.0,8.034,8.034,7.956,8.0028,2722547.0
2019-05-02 09:40:00,10.26,10.3,10.25,10.28,989424.0,8.0028,8.034,7.995,8.0184,989424.0
2019-05-02 09:50:00,10.28,10.31,10.27,10.29,812904.0,8.0184,8.0418,8.0106,8.0262,812904.0
2019-05-02 10:00:00,10.29,10.31,10.25,10.28,1374107.0,8.0262,8.0418,7.995,8.0184,1374107.0
2019-05-02 10:10:00,10.27,10.31,10.27,10.3,1207452.0,8.0106,8.0418,8.0106,8.034,1207452.0
2019-05-02 10:20:00,10.3,10.33,10.29,10.3,854171.0,8.034,8.0574,8.0262,8.034,854171.0
2019-05-02 10:30:00,10.3,10.34,10.3,10.33,860172.0,8.034,8.0652,8.034,8.0574,860172.0
2019-05-02 10:40:00,10.32,10.33,10.29,10.31,823825.0,8.0496,8.0574,8.0262,8.0418,823825.0
2019-05-02 10:50:00,10.31,10.32,10.29,10.31,728978.0,8.0418,8.0496,8.0262,8.0418,728978.0
2019-05-02 11:00:00,10.3,10.35,10.3,10.35,801108.0,8.034,8.073,8.034,8.073,801108.0
2019-05-02 11:10:00,10.35,10.35,10.31,10.32,558996.0,8.073,8.073,8.0418,8.0496,558996.0
2019-05-02 11:20:00,10.31,10.32,10.26,10.28,1293421.0,8.0418,8.0496,8.0028,8.0184,1293421.0
2019-05-02 11:30:00,10.28,10.31,10.27,10.29,888495.0,8.0184,8.0418,8.0106,8.0262,888495.0
2019-05-02 11:40:00,10.28,10.29,10.26,10.29,847231.0,8.0184,8.0262,8.0028,8.0262,847231.0
2019-05-02 11:50:00,10.29,10.29,10.24,10.27,1027636.0,8.0262,8.0262,7.9872,8.0106,1027636.0
2019-05-02 12:00:00,10.27,10.29,10.26,10.27,566745.0,8.0106,8.0262,8.0028,8.0106,566745.0
2019-05-02 12:10:00,10.27,10.28,10.24,10.26,1478910.0,8.0106,8.0184,7.9872,8.0028,1478910.0
2019-05-02 12:20:00,10.26,10.28,10.26,10.26,588616.0,8.0028,8.0184,8.0028,8.0028,588616.0
2019-05-02 12:30:00,10.26,10.28,10.26,10.28,181927.0,8.0028,8.0184,8.0028,8.0184,181927.0
2019-05-02 12:40:00,10.27,10.28,10.26,10.27,353373.0,8.0106,8.0184,8.0028,8.0106,353373.0
2019-05-02 12:50:00,10.28,10.28,10.27,10.28,234535.0,8.0184,8.0184,8.0106,8.0184,234535.0
2019-05-02 13:00:00,10.28,10.28,10.26,10.28,330417.0,8.0184,8.0184,8.0028,8.0184,330417.0
2019-05-02 13:10:00,10.28,10.29,10.27,10.29,386900.0,8.0184,8.0262,8.0106,8.0262,386900.0
2019-05-02 13:20:00,10.29,10.32,10.28,10.32,489246.0,8.0262,8.0496,8.0184,8.0496,489246.0
2019-05-02 13:30:00,10.32,10.34,10.3,10.34,516009.0,8.0496,8.0652,8.034,8.0652,516009.0
2019-05-02 13:40:00,10.34,10.34,10.31,10.32,447413.0,8.0652,8.0652,8.0418,8.0496,447413.0
2019-05-02 13:50:00,10.32,10.33,10.31,10.32,395026.0,8.0496,8.0574,8.0418,8.0496,395026.0
2019-05-02 14:00:00,10.32,10.32,10.3,10.3,257235.0,8.0496,8.0496,8.034,8.034,257235.0
2019-05-02 14:10:00,10.3,10.33,10.3,10.33,466482.0,8.034,8.0574,8.034,8.0574,466482.0
2019-05-02 14:20:00,10.32,10.33,10.31,10.31,531303.0,8.0496,8.0574,8.0418,8.0418,531303.0
2019-05-02 14:30:00,10.32,10.33,10.31,10.32,492561.0,8.0496,8.0574,8.0418,8.0496,492561.0
2019-05-02 14:40:00,10.32,10.32,10.29,10.29,447423.0,8.0496,8.0496,8.0262,8.0262,447423.0
2019-05-02 14:50:00,10.29,10.32,10.28,10.31,847859.0,8.0262,8.0496,8.0184,8.0418,847859.0
2019-05-02 15:00:00,10.31,10.32,10.3,10.31,580076.0,8.0418,8.0496,8.034,8.0418,580076.0
2019-05-02 15:10:00,10.31,10.32,10.3,10.31,739706.0,8.0418,8.0496,8.034,8.0418,739706.0
2019-05-02 15:20:00,10.31,10.32,10.3,10.31,477445.0,8.0418,8.0496,8.034,8.0418,477445.0
2019-05-02 15:30:00,10.31,10.32,10.3,10.32,601404.0,8.0418,8.0496,8.034,8.0496,601404.0
2019-05-02 15:40:00,10.32,10.32,10.31,10.32,647271.0,8.0496,8.0496,8.0418,8.0496,647271.0
2019-05-02 15:50:00,10.32,10.34,10.31,10.33,2005951.0,8.0496,8.0652,8.0418,8.0574,2005951.0
2019-05-03 09:30:00,10.37,10.39,10.3,10.34,2215885.0,8.0886,8.1042,8.034,8.0652,2215885.0
2019-05-03 09:40:00,10.34,10.35,10.32,10.34,695381.0,8.0652,8.073,8.0496,8.0652,695381.0
2019-05-03 09:50:00,10.33,10.34,10.33,10.34,618415.0,8.0574,8.0652,8.0574,8.0652,618415.0
2019-05-03 10:00:00,10.34,10.37,10.33,10.36,1151030.0,8.0652,8.0886,8.0574,8.0808,1151030.0
2019-05-03 10:10:00,10.36,10.38,10.35,10.37,876863.0,8.0808,8.0964,8.073,8.0886,876863.0
2019-05-03 10:20:00,10.37,10.38,10.36,10.38,409231.0,8.0886,8.0964,8.0808,8.0964,409231.0
2019-05-03 10:30:00,10.38,10.41,10.37,10.4,1247552.0,8.0964,8.1198,8.0886,8.112,1247552.0
2019-05-03 10:40:00,10.41,10.45,10.4,10.43,2152321.0,8.1198,8.151,8.112,8.1354,2152321.0
2019-05-03 10:50:00,10.43,10.44,10.42,10.44,652086.0,8.1354,8.1432,8.1276,8.1432,652086.0
2019-05-03 11:00:00,10.43,10.45,10.42,10.43,791238.0,8.1354,8.151,8.1276,8.1354,791238.0
2019-05-03 11:10:00,10.43,10.44,10.4,10.4,859821.0,8.1354,8.1432,8.112,8.112,859821.0
2019-05-03 11:20:00,10.4,10.42,10.4,10.42,581223.0,8.112,8.1276,8.112,8.1276,581223.0
2019-05-03 11:30:00,10.41,10.42,10.39,10.4,473268.0,8.1198,8.1276,8.1042,8.112,473268.0
2019-05-03 11:40:00,10.39,10.41,10.39,10.4,321482.0,8.1042,8.1198,8.1042,8.112,321482.0
2019-05-03 11:50:00,10.39,10.42,10.39,10.41,635647.0,8.1042,8.1276,8.1042,8.1198,635647.0
2019-05-03 12:00:00,10.41,10.42,10.4,10.42,529848.0,8.1198,8.1276,8.112,8.1276,529848.0
2019-05-03 12:10:00,10.42,10.42,10.41,10.42,209891.0,8.1276,8.1276,8.1198,8.1276,209891.0
2019-05-03 12:20:00,10.41,10.42,10.41,10.41,349797.0,8.1198,8.1276,8.1198,8.1198,349797.0
2019-05-03 12:30:00,10.42,10.42,10.41,10.41,259760.0,8.1276,8.1276,8.1198,8.1198,259760.0
2019-05-03 12:40:00,10.41,10.44,10.41,10.43,887440.0,8.1198,8.1432,8.1198,8.1354,887440.0
2019-05-03 12:50:00,10.44,10.45,10.41,10.41,747632.0,8.1432,8.151,8.1198,8.1198,747632.0
2019-05-03 13:00:00,10.41,10.44,10.41,10.44,502598.0,8.1198,8.1432,8.1198,8.1432,502598.0
2019-05-03 13:10:00,10.43,10.45,10.43,10.44,591309.0,8.1354,8.151,8.1354,8.1432,591309.0
2019-05-03 13:20:00,10.45,10.45,10.43,10.44,1105223.0,8.151,8.151,8.1354,8.1432,1105223.0
2019-05-03 13:30:00,10.43,10.44,10.42,10.42,373205.0,8.1354,8.1432,8.1276,8.1276,373205.0
2019-05-03 13:40:00,10.42,10.43,10.41,10.41,299284.0,8.1276,8.1354,8.1198,8.1198,299284.0
2019-05-03 13:50:00,10.41,10.42,10.4,10.42,467683.0,8.1198,8.1276,8.112,8.1276,467683.0
2019-05-03 14:00:00,10.42,10.42,10.41,10.41,188692.0,8.1276,8.1276,8.1198,8.1198,188692.0
2019-05-03 14:10:00,10.42,10.42,10.4,10.4,473003.0,8.1276,8.1276,8.112,8.112,473003.0
2019-05-03 14:20:00,10.41,10.41,10.39,10.39,356678.0,8.1198,8.1198,8.1042,8.1042,356678.0
2019-05-03 14:30:00,10.4,10.4,10.37,10.37,593781.0,8.112,8.112,8.0886,8.0886,593781.0
2019-05-03 14:40:00,10.38,10.41,10.37,10.41,601053.0,8.0964,8.1198,8.0886,8.1198,601053.0
2019-05-03 14:50:00,10.41,10.41,10.39,10.4,496824.0,8.1198,8.1198,8.1042,8.112,496824.0
2019-05-03 15:00:00,10.39,10.41,10.38,10.41,1705974.0,8.1042,8.1198,8.0964,8.1198,1705974.0
2019-05-03 15:10:00,10.41,10.41,10.39,10.4,495268.0,8.1198,8.1198,8.1042,8.112,495268.0
2019-05-03 15:20:00,10.4,10.41,10.39,10.41,524388.0,8.112,8.1198,8.1042,8.1198,524388.0
2019-05-03 15:30:00,10.41,10.42,10.4,10.42,784845.0,8.1198,8.1276,8.112,8.1276,784845.0
2019-05-03 15:40:00,10.42,10.42,10.4,10.41,758013.0,8.1276,8.1276,8.112,8.1198,758013.0
2019-05-03 15:50:00,10.41,10.42,10.4,10.4,1993964.0,8.1198,8.1276,8.112,8.112,1993964.0
2019-05-06 09:30:00,10.12,10.27,10.12,10.26,2721937.0,7.8936,8.0106,7.8936,8.0028,2721937.0
2019-05-06 09:40:00,10.26,10.3,10.24,10.28,1333565.0,8.0028,8.034,7.9872,8.0184,1333565.0
2019-05-06 09:50:00,10.27,10.28,10.21,10.27,1404258.0,8.0106,8.0184,7.9638,8.0106,1404258.0
2019-05-06 10:00:00,10.28,10.31,10.25,10.3,879720.0,8.0184,8.0418,7.995,8.034,879720.0
2019-05-06 10:10:00,10.3,10.31,10.29,10.3,1229859.0,8.034,8.0418,8.0262,8.034,1229859.0
2019-05-06 10:20:00,10.3,10.32,10.28,10.28,896412.0,8.034,8.0496,8.0184,8.0184,896412.0
2019-05-06 10:30:00,10.28,10.32,10.28,10.32,757077.0,8.0184,8.0496,8.0184,8.0496,757077.0
2019-05-06 10:40:00,10.32,10.35,10.3,10.35,1426715.0,8.0496,8.073,8.034,8.073,1426715.0
2019-05-06 10:50:00,10.34,10.36,10.34,10.35,699320.0,8.0652,8.0808,8.0652,8.073,699320.0
2019-05-06 11:00:00,10.34,10.36,10.33,10.34,534077.0,8.0652,8.0808,8.0574,8.0652,534077.0
2019-05-06 11:10:00,10.34,10.38,10.33,10.37,600762.0,8.0652,8.0964,8.0574,8.0886,600762.0
2019-05-06 11:20:00,10.38,10.39,10.37,10.38,300646.0,8.0964,8.1042,8.0886,8.0964,300646.0
2019-05-06 11:30:00,10.38,10.39,10.36,10.36,758568.0,8.0964,8.1042,8.0808,8.0808,758568.0
2019-05-06 11:40:00,10.36,10.38,10.35,10.37,695454.0,8.0808,8.0964,8.073,8.0886,695454.0
2019-05-06 11:50:00,10.36,10.37,10.34,10.35,423745.0,8.0808,8.0886,8.0652,8.073,423745.0
2019-05-06 12:00:00,10.35,10.35,10.33,10.33,312351.0,8.073,8.073,8.0574,8.0574,312351.0
2019-05-06 12:10:00,10.33,10.35,10.33,10.35,355803.0,8.0574,8.073,8.0574,8.073,355803.0
2019-05-06 12:20:00,10.35,10.36,10.34,10.35,434030.0,8.073,8.0808,8.0652,8.073,434030.0
2019-05-06 12:30:00,10.35,10.37,10.34,10.36,264957.0,8.073,8.0886,8.0652,8.0808,264957.0
2019-05-06 12:40:00,10.36,10.37,10.35,10.35,215996.0,8.0808,8.0886,8.073,8.073,215996.0
2019-05-06 12:50:00,10.36,10.36,10.35,10.35,261880.0,8.0808,8.0808,8.073,8.073,261880.0
2019-05-06 13:00:00,10.35,10.36,10.34,10.36,340011.0,8.073,8.0808,8.0652,8.0808,340011.0
2019-05-06 13:10:00,10.36,10.38,10.35,10.37,487371.0,8.0808,8.0964,8.073,8.0886,487371.0
2019-05-06 13:20:00,10.38,10.39,10.37,10.38,240849.0,8.0964,8.1042,8.0886,8.0964,240849.0
2019-05-06 13:30:00,10.39,10.39,10.37,10.38,418148.0,8.1042,8.1042,8.0886,8.0964,418148.0
2019-05-06 13:40:00,10.38,10.38,10.37,10.38,165390.0,8.0964,8.0964,8.0886,8.0964,165390.0
2019-05-06 13:50:00,10.37,10.38,10.37,10.38,147945.0,8.0886,8.0964,8.0886,8.0964,147945.0
2019-05-06 14:00:00,10.38,10.38,10.36,10.37,240820.0,8.0964,8.0964,8.0808,8.0886,240820.0
2019-05-06 14:10:00,10.37,10.37,10.36,10.37,166903.0,8.0886,8.0886,8.0808,8.0886,166903.0
2019-05-06 14:20:00,10.37,10.38,10.36,10.38,343917.0,8.0886,8.0964,8.0808,8.0964,343917.0
2019-05-06 14:30:00,10.38,10.39,10.37,10.38,273547.0,8.0964,8.1042,8.0886,8.0964,273547.0
2019-05-06 14:40:00,10.38,10.41,10.38,10.41,458452.0,8.0964,8.1198,8.0964,8.1198,458452.0
2019-05-06 14:50:00,10.41,10.42,10.4,10.42,630939.0,8.1198,8.1276,8.112,8.1276,630939.0
2019-05-06 15:00:00,10.42,10.42,10.41,10.42,286895.0,8.1276,8.1276,8.1198,8.1276,286895.0
2019-05-06 15:10:00,10.42,10.42,10.39,10.39,619451.0,8.1276,8.1276,8.1042,8.1042,619451.0
2019-05-06 15:20:00,10.4,10.4,10.39,10.4,323893.0,8.112,8.112,8.1042,8.112,323893.0
2019-05-06 15:30:00,10.4,10.4,10.38,10.39,505574.0,8.112,8.112,8.0964,8.1042,505574.0
2019-05-06 15:40:00,10.38,10.39,10.36,10.38,1095178.0,8.0964,8.1042,8.0808,8.0964,1095178.0
2019-05-06 15:50:00,10.38,10.39,10.37,10.37,1256408.0,8.0964,8.1042,8.0886,8.0886,1256408.0
2019-05-07 09:30:00,10.35,10.39,10.3,10.39,1599921.0,8.073,8.1042,8.034,8.1042,1599921.0
2019-05-07 09:40:00,10.38,10.41,10.36,10.38,977513.0,8.0964,8.1198,8.0808,8.0964,977513.0
2019-05-07 09:50:00,10.38,10.4,10.37,10.38,920010.0,8.0964,8.112,8.0886,8.0964,920010.0
2019-05-07 10:00:00,10.39,10.39,10.35,10.36,833154.0,8.1042,8.1042,8.073,8.0808,833154.0
2019-05-07 10:10:00,10.36,10.38,10.35,10.38,854565.0,8.0808,8.0964,8.073,8.0964,854565.0
2019-05-07 10:20:00,10.38,10.39,10.36,10.38,735060.0,8.0964,8.1042,8.0808,8.0964,735060.0
2019-05-07 10:30:00,10.38,10.39,10.36,10.37,893313.0,8.0964,8.1042,8.0808,8.0886,893313.0
2019-05-07 10:40:00,10.37,10.37,10.35,10.36,415088.0,8.0886,8.0886,8.073,8.0808,415088.0
2019-05-07 10:50:00,10.36,10.37,10.35,10.36,773543.0,8.0808,8.0886,8.073,8.0808,773543.0
2019-05-07 11:00:00,10.36,10.38,10.35,10.38,717320.0,8.0808,8.0964,8.073,8.0964,717320.0
2019-05-07 11:10:00,10.38,10.38,10.36,10.37,541972.0,8.0964,8.0964,8.0808,8.0886,541972.0
2019-05-07 11:20:00,10.37,10.37,10.33,10.36,1002160.0,8.0886,8.0886,8.0574,8.0808,1002160.0
2019-05-07 11:30:00,10.36,10.37,10.33,10.34,924152.0,8.0808,8.0886,8.0574,8.0652,924152.0
2019-05-07 11:40:00,10.34,10.36,10.32,10.33,1115434.0,8.0652,8.0808,8.0496,8.0574,1115434.0
2019-05-07 11:50:00,10.33,10.34,10.31,10.33,973741.0,8.0574,8.0652,8.0418,8.0574,973741.0
2019-05-07 12:00:00,10.33,10.34,10.31,10.33,1063642.0,8.0574,8.0652,8.0418,8.0574,1063642.0
2019-05-07 12:10:00,10.33,10.35,10.31,10.34,796605.0,8.0574,8.073,8.0418,8.0652,796605.0
2019-05-07 12:20:00,10.35,10.38,10.34,10.38,758889.0,8.073,8.0964,8.0652,8.0964,758889.0
2019-05-07 12:30:00,10.38,10.4,10.37,10.4,1182229.0,8.0964,8.112,8.0886,8.112,1182229.0
2019-05-07 12:40:00,10.4,10.4,10.38,10.4,644193.0,8.112,8.112,8.0964,8.112,644193.0
2019-05-07 12:50:00,10.39,10.4,10.38,10.38,382542.0,8.1042,8.112,8.0964,8.0964,382542.0
2019-05-07 13:00:00,10.38,10.39,10.37,10.38,514104.0,8.0964,8.1042,8.0886,8.0964,514104.0
2019-05-07 13:10:00,10.37,10.38,10.35,10.35,440364.0,8.0886,8.0964,8.073,8.073,440364.0
2019-05-07 13:20:00,10.35,10.36,10.33,10.33,905272.0,8.073,8.0808,8.0574,8.0574,905272.0
2019-05-07 13:30:00,10.33,10.34,10.31,10.33,897572.0,8.0574,8.0652,8.0418,8.0574,897572.0
2019-05-07 13:40:00,10.33,10.35,10.31,10.35,809990.0,8.0574,8.073,8.0418,8.073,809990.0
2019-05-07 13:50:00,10.35,10.38,10.34,10.36,728790.0,8.073,8.0964,8.0652,8.0808,728790.0
2019-05-07 14:00:00,10.36,10.38,10.33,10.37,1241876.0,8.0808,8.0964,8.0574,8.0886,1241876.0
2019-05-07 14:10:00,10.37,10.37,10.35,10.37,608082.0,8.0886,8.0886,8.073,8.0886,608082.0
2019-05-07 14:20:00,10.37,10.38,10.34,10.35,994179.0,8.0886,8.0964,8.0652,8.073,994179.0
2019-05-07 14:30:00,10.34,10.36,10.31,10.33,937671.0,8.0652,8.0808,8.0418,8.0574,937671.0
2019-05-07 14:40:00,10.33,10.34,10.32,10.34,978929.0,8.0574,8.0652,8.0496,8.0652,978929.0
2019-05-07 14:50:00,10.34,10.37,10.33,10.36,850939.0,8.0652,8.0886,8.0574,8.0808,850939.0
2019-05-07 15:00:00,10.36,10.36,10.34,10.36,854306.0,8.0808,8.0808,8.0652,8.0808,854306.0
2019-05-07 15:10:00,10.35,10.37,10.35,10.36,1100793.0,8.073,8.0886,8.073,8.0808,1100793.0
2019-05-07 15:20:00,10.36,10.37,10.33,10.33,1138798.0,8.0808,8.0886,8.0574,8.0574,1138798.0
2019-05-07 15:30:00,10.34,10.34,10.31,10.33,1092162.0,8.0652,8.0652,8.0418,8.0574,1092162.0
2019-05-07 15:40:00,10.33,10.37,10.32,10.36,1962643.0,8.0574,8.0886,8.0496,8.0808,1962643.0
2019-05-07 15:50:00,10.36,10.4,10.35,10.39,3250336.0,8.0808,8.112,8.073,8.1042,3250336.0
2019-05-08 09:30:00,10.38,10.39,10.31,10.37,1401168.0,8.0964,8.1042,8.0418,8.0886,1401168.0
2019-05-08 09:40:00,10.37,10.42,10.36,10.4,1272520.0,8.0886,8.1276,8.0808,8.112,1272520.0
2019-05-08 09:50:00,10.4,10.41,10.38,10.41,936115.0,8.112,8.1198,8.0964,8.1198,936115.0
2019-05-08 10:00:00,10.41,10.43,10.4,10.43,817714.0,8.1198,8.1354,8.112,8.1354,817714.0
2019-05-08 10:10:00,10.43,10.43,10.4,10.41,754763.0,8.1354,8.1354,8.112,8.1198,754763.0
2019-05-08 10:20:00,10.41,10.41,10.38,10.39,863470.0,8.1198,8.1198,8.0964,8.1042,863470.0
2019-05-08 10:30:00,10.39,10.4,10.37,10.38,626328.0,8.1042,8.112,8.0886,8.0964,626328.0
2019-05-08 10:40:00,10.38,10.41,10.38,10.38,485582.0,8.0964,8.1198,8.0964,8.0964,485582.0
2019-05-08 10:50:00,10.38,10.43,10.38,10.43,1079042.0,8.0964,8.1354,8.0964,8.1354,1079042.0
2019-05-08 11:00:00,10.43,10.45,10.41,10.43,1155301.0,8.1354,8.151,8.1198,8.1354,1155301.0
2019-05-08 11:10:00,10.44,10.44,10.41,10.41,949409.0,8.1432,8.1432,8.1198,8.1198,949409.0
2019-05-08 11:20:00,10.41,10.41,10.37,10.37,547371.0,8.1198,8.1198,8.0886,8.0886,547371.0
2019-05-08 11:30:00,10.37,10.39,10.34,10.35,1135396.0,8.0886,8.1042,8.0652,8.073,1135396.0
2019-05-08 11:40:00,10.34,10.38,10.34,10.38,744098.0,8.0652,8.0964,8.0652,8.0964,744098.0
2019-05-08 11:50:00,10.38,10.4,10.37,10.38,429299.0,8.0964,8.112,8.0886,8.0964,429299.0
2019-05-08 12:00:00,10.38,10.39,10.36,10.37,308482.0,8.0964,8.1042,8.0808,8.0886,308482.0
2019-05-08 12:10:00,10.37,10.38,10.35,10.38,470920.0,8.0886,8.0964,8.073,8.0964,470920.0
2019-05-08 12:20:00,10.38,10.39,10.37,10.38,281497.0,8.0964,8.1042,8.0886,8.0964,281497.0
2019-05-08 12:30:00,10.37,10.38,10.36,10.38,731466.0,8.0886,8.0964,8.0808,8.0964,731466.0
2019-05-08 12:40:00,10.38,10.39,10.37,10.38,199150.0,8.0964,8.1042,8.0886,8.0964,199150.0
2019-05-08 12:50:00,10.38,10.39,10.38,10.39,122293.0,8.0964,8.1042,8.0964,8.1042,122293.0
2019-05-08 13:00:00,10.39,10.39,10.37,10.38,250363.0,8.1042,8.1042,8.0886,8.0964,250363.0
2019-05-08 13:10:00,10.38,10.39,10.36,10.37,291123.0,8.0964,8.1042,8.0808,8.0886,291123.0
2019-05-08 13:20:00,10.37,10.37,10.36,10.37,143704.0,8.0886,8.0886,8.0808,8.0886,143704.0
2019-05-08 13:30:00,10.37,10.37,10.33,10.34,501742.0,8.0886,8.0886,8.0574,8.0652,501742.0
2019-05-08 13:40:00,10.34,10.34,10.32,10.33,432657.0,8.0652,8.0652,8.0496,8.0574,432657.0
2019-05-08 13:50:00,10.34,10.34,10.32,10.34,398041.0,8.0652,8.0652,8.0496,8.0652,398041.0
2019-05-08 14:00:00,10.34,10.35,10.33,10.35,463458.0,8.0652,8.073,8.0574,8.073,463458.0
2019-05-08 14:10:00,10.35,10.35,10.34,10.35,479341.0,8.073,8.073,8.0652,8.073,479341.0
2019-05-08 14:20:00,10.34,10.37,10.34,10.37,398550.0,8.0652,8.0886,8.0652,8.0886,398550.0
2019-05-08 14:30:00,10.37,10.38,10.36,10.38,604362.0,8.0886,8.0964,8.0808,8.0964,604362.0
2019-05-08 14:40:00,10.38,10.38,10.36,10.38,804499.0,8.0964,8.0964,8.0808,8.0964,804499.0
2019-05-08 14:50:00,10.38,10.38,10.37,10.37,249962.0,8.0964,8.0964,8.0886,8.0886,249962.0
2019-05-08 15:00:00,10.38,10.39,10.36,10.37,2662699.0,8.0964,8.1042,8.0808,8.0886,2662699.0
2019-05-08 15:10:00,10.38,10.38,10.37,10.38,121961.0,8.0964,8.0964,8.0886,8.0964,121961.0
2019-05-08 15:20:00,10.38,10.38,10.37,10.38,196055.0,8.0964,8.0964,8.0886,8.0964,196055.0
2019-05-08 15:30:00,10.37,10.38,10.37,10.38,422379.0,8.0886,8.0964,8.0886,8.0964,422379.0
2019-05-08 15:40:00,10.38,10.38,10.37,10.38,905345.0,8.0964,8.0964,8.0886,8.0964,905345.0
2019-05-08 15:50:00,10.38,10.38,10.33,10.33,3594315.0,8.0964,8.0964,8.0574,8.0574,3594315.0
2019-05-09 09:30:00,10.26,10.28,10.15,10.18,2604731.0,8.0028,8.0184,7.917,7.9404,2604731.0
2019-05-09 09:40:00,10.18,10.19,10.12,10.14,1279218.0,7.9404,7.9482,7.8936,7.9092,1279218.0
2019-05-09 09:50:00,10.13,10.17,10.1,10.14,1926705.0,7.9014,7.9326,7.878,7.9092,1926705.0
2019-05-09 10:00:00,10.15,10.19,10.14,10.18,1547159.0,7.917,7.9482,7.9092,7.9404,1547159.0
2019-05-09 10:10:00,10.18,10.19,10.14,10.14,776455.0,7.9404,7.9482,7.9092,7.9092,776455.0
2019-05-09 10:20:00,10.15,10.16,10.12,10.13,1237077.0,7.917,7.9248,7.8936,7.9014,1237077.0
2019-05-09 10:30:00,10.13,10.15,10.07,10.1,1761228.0,7.9014,7.917,7.8546,7.878,1761228.0
2019-05-09 10:40:00,10.1,10.16,10.09,10.16,911328.0,7.878,7.9248,7.8702,7.9248,911328.0
2019-05-09 10:50:00,10.15,10.16,10.13,10.13,1027379.0,7.917,7.9248,7.9014,7.9014,1027379.0
2019-05-09 11:00:00,10.13,10.15,10.11,10.12,515688.0,7.9014,7.917,7.8858,7.8936,515688.0
2019-05-09 11:10:00,10.12,10.14,10.11,10.12,733738.0,7.8936,7.9092,7.8858,7.8936,733738.0
2019-05-09 11:20:00,10.13,10.13,10.1,10.11,637585.0,7.9014,7.9014,7.878,7.8858,637585.0
2019-05-09 11:30:00,10.11,10.14,10.1,10.12,614024.0,7.8858,7.9092,7.878,7.8936,614024.0
2019-05-09 11:40:00,10.12,10.14,10.12,10.14,616289.0,7.8936,7.9092,7.8936,7.9092,616289.0
2019-05-09 11:50:00,10.14,10.18,10.12,10.18,804128.0,7.9092,7.9404,7.8936,7.9404,804128.0
2019-05-09 12:00:00,10.17,10.18,10.16,10.17,414385.0,7.9326,7.9404,7.9248,7.9326,414385.0
2019-05-09 12:10:00,10.17,10.19,10.16,10.16,809684.0,7.9326,7.9482,7.9248,7.9248,809684.0
2019-05-09 12:20:00,10.17,10.19,10.15,10.18,648057.0,7.9326,7.9482,7.917,7.9404,648057.0
2019-05-09 12:30:00,10.18,10.23,10.17,10.21,1373150.0,7.9404,7.9794,7.9326,7.9638,1373150.0
2019-05-09 12:40:00,10.22,10.26,10.21,10.26,1108110.0,7.9716,8.0028,7.9638,8.0028,1108110.0
2019-05-09 12:50:00,10.26,10.29,10.25,10.28,833761.0,8.0028,8.0262,7.995,8.0184,833761.0
2019-05-09 13:00:00,10.28,10.3,10.27,10.27,590272.0,8.0184,8.034,8.0106,8.0106,590272.0
2019-05-09 13:10:00,10.28,10.28,10.24,10.24,825761.0,8.0184,8.0184,7.9872,7.9872,825761.0
2019-05-09 13:20:00,10.24,10.25,10.24,10.25,341911.0,7.9872,7.995,7.9872,7.995,341911.0
2019-05-09 13:30:00,10.24,10.25,10.22,10.22,358273.0,7.9872,7.995,7.9716,7.9716,358273.0
2019-05-09 13:40:00,10.22,10.28,10.21,10.28,883650.0,7.9716,8.0184,7.9638,8.0184,883650.0
2019-05-09 13:50:00,10.28,10.28,10.23,10.24,614181.0,8.0184,8.0184,7.9794,7.9872,614181.0
2019-05-09 14:00:00,10.24,10.25,10.22,10.23,369320.0,7.9872,7.995,7.9716,7.9794,369320.0
2019-05-09 14:10:00,10.24,10.25,10.23,10.24,840730.0,7.9872,7.995,7.9794,7.9872,840730.0
2019-05-09 14:20:00,10.23,10.25,10.23,10.24,534270.0,7.9794,7.995,7.9794,7.9872,534270.0
2019-05-09 14:30:00,10.24,10.24,10.22,10.22,392825.0,7.9872,7.9872,7.9716,7.9716,392825.0
2019-05-09 14:40:00,10.22,10.25,10.22,10.24,651979.0,7.9716,7.995,7.9716,7.9872,651979.0
2019-05-09 14:50:00,10.24,10.25,10.21,10.21,504591.0,7.9872,7.995,7.9638,7.9638,504591.0
2019-05-09 15:00:00,10.21,10.24,10.2,10.21,926815.0,7.9638,7.9872,7.956,7.9638,926815.0
2019-05-09 15:10:00,10.21,10.23,10.21,10.23,588880.0,7.9638,7.9794,7.9638,7.9794,588880.0
2019-05-09 15:20:00,10.22,10.25,10.21,10.25,1000730.0,7.9716,7.995,7.9638,7.995,1000730.0
2019-05-09 15:30:00,10.25,10.28,10.24,10.27,2229688.0,7.995,8.0184,7.9872,8.0106,2229688.0
2019-05-09 15:40:00,10.26,10.27,10.19,10.19,1990671.0,8.0028,8.0106,7.9482,7.9482,1990671.0
2019-05-09 15:50:00,10.19,10.22,10.19,10.2,3542766.0,7.9482,7.9716,7.9482,7.956,3542766.0
2019-05-10 09:30:00,10.32,10.37,10.27,10.33,2439995.0,8.0496,8.0886,8.0106,8.0574,2439995.0
2019-05-10 09:40:00,10.33,10.34,10.28,10.3,1043219.0,8.0574,8.0652,8.0184,8.034,1043219.0
2019-05-10 09:50:00,10.3,10.31,10.26,10.29,1721356.0,8.034,8.0418,8.0028,8.0262,1721356.0
2019-05-10 10:00:00,10.28,10.29,10.24,10.27,950301.0,8.0184,8.0262,7.9872,8.0106,950301.0
2019-05-10 10:10:00,10.27,10.27,10.21,10.24,924333.0,8.0106,8.0106,7.9638,7.9872,924333.0
2019-05-10 10:20:00,10.24,10.26,10.22,10.26,1286822.0,7.9872,8.0028,7.9716,8.0028,1286822.0
2019-05-10 10:30:00,10.25,10.26,10.22,10.22,697889.0,7.995,8.0028,7.9716,7.9716,697889.0
2019-05-10 10:40:00,10.23,10.23,10.2,10.21,1314167.0,7.9794,7.9794,7.956,7.9638,1314167.0
2019-05-10 10:50:00,10.21,10.26,10.2,10.25,1321650.0,7.9638,8.0028,7.956,7.995,1321650.0
2019-05-10 11:00:00,10.24,10.25,10.21,10.25,893785.0,7.9872,7.995,7.9638,7.995,893785.0
2019-05-10 11:10:00,10.25,10.25,10.22,10.25,403148.0,7.995,7.995,7.9716,7.995,403148.0
2019-05-10 11:20:00,10.25,10.27,10.24,10.25,829618.0,7.995,8.0106,7.9872,7.995,829618.0
2019-05-10 11:30:00,10.24,10.27,10.22,10.26,1098587.0,7.9872,8.0106,7.9716,8.0028,1098587.0
2019-05-10 11:40:00,10.26,10.26,10.21,10.21,760162.0,8.0028,8.0028,7.9638,7.9638,760162.0
2019-05-10 11:50:00,10.22,10.24,10.21,10.24,1017897.0,7.9716,7.9872,7.9638,7.9872,1017897.0
2019-05-10 12:00:00,10.24,10.27,10.23,10.24,705840.0,7.9872,8.0106,7.9794,7.9872,705840.0
2019-05-10 12:10:00,10.25,10.3,10.24,10.29,670563.0,7.995,8.034,7.9872,8.0262,670563.0
2019-05-10 12:20:00,10.29,10.31,10.28,10.29,658584.0,8.0262,8.0418,8.0184,8.0262,658584.0
2019-05-10 12:30:00,10.3,10.32,10.29,10.3,657987.0,8.034,8.0496,8.0262,8.034,657987.0
2019-05-10 12:40:00,10.3,10.31,10.28,10.29,513140.0,8.034,8.0418,8.0184,8.0262,513140.0
2019-05-10 12:50:00,10.29,10.31,10.28,10.3,313228.0,8.0262,8.0418,8.0184,8.034,313228.0
2019-05-10 13:00:00,10.3,10.31,10.28,10.29,520357.0,8.034,8.0418,8.0184,8.0262,520357.0
2019-05-10 13:10:00,10.29,10.32,10.28,10.31,480631.0,8.0262,8.0496,8.0184,8.0418,480631.0
2019-05-10 13:20:00,10.32,10.33,10.31,10.31,449292.0,8.0496,8.0574,8.0418,8.0418,449292.0
2019-05-10 13:30:00,10.31,10.33,10.31,10.32,312832.0,8.0418,8.0574,8.0418,8.0496,312832.0
2019-05-10 13:40:00,10.31,10.35,10.31,10.34,470279.0,8.0418,8.073,8.0418,8.0652,470279.0
2019-05-10 13:50:00,10.34,10.35,10.32,10.33,296434.0,8.0652,8.073,8.0496,8.0574,296434.0
2019-05-10 14:00:00,10.32,10.34,10.32,10.33,378184.0,8.0496,8.0652,8.0496,8.0574,378184.0
2019-05-10 14:10:00,10.33,10.34,10.29,10.29,514423.0,8.0574,8.0652,8.0262,8.0262,514423.0
2019-05-10 14:20:00,10.29,10.32,10.29,10.32,404853.0,8.0262,8.0496,8.0262,8.0496,404853.0
2019-05-10 14:30:00,10.32,10.33,10.31,10.33,277799.0,8.0496,8.0574,8.0418,8.0574,277799.0
2019-05-10 14:40:00,10.33,10.34,10.32,10.34,319500.0,8.0574,8.0652,8.0496,8.0652,319500.0
2019-05-10 14:50:00,10.34,10.36,10.33,10.34,742526.0,8.0652,8.0808,8.0574,8.0652,742526.0
2019-05-10 15:00:00,10.35,10.37,10.34,10.36,638646.0,8.073,8.0886,8.0652,8.0808,638646.0
2019-05-10 15:10:00,10.35,10.38,10.34,10.37,908162.0,8.073,8.0964,8.0652,8.0886,908162.0
2019-05-10 15:20:00,10.38,10.41,10.37,10.4,1403213.0,8.0964,8.1198,8.0886,8.112,1403213.0
2019-05-10 15:30:00,10.4,10.4,10.37,10.38,1218519.0,8.112,8.112,8.0886,8.0964,1218519.0
2019-05-10 15:40:00,10.37,10.38,10.36,10.36,1012082.0,8.0886,8.0964,8.0808,8.0808,1012082.0
2019-05-10 15:50:00,10.36,10.39,10.33,10.38,3353474.0,8.0808,8.1042,8.0574,8.0964,3353474.0
2019-05-13 09:30:00,10.17,10.22,10.11,10.21,3606074.0,7.9326,7.9716,7.8858,7.9638,3606074.0
2019-05-13 09:40:00,10.21,10.26,10.18,10.25,1652103.0,7.9638,8.0028,7.9404,7.995,1652103.0
2019-05-13 09:50:00,10.24,10.25,10.18,10.2,1239242.0,7.9872,7.995,7.9404,7.956,1239242.0
2019-05-13 10:00:00,10.2,10.2,10.14,10.15,1716658.0,7.956,7.956,7.9092,7.917,1716658.0
2019-05-13 10:10:00,10.15,10.16,10.14,10.16,1034649.0,7.917,7.9248,7.9092,7.9248,1034649.0
2019-05-13 10:20:00,10.16,10.18,10.14,10.18,1219424.0,7.9248,7.9404,7.9092,7.9404,1219424.0
2019-05-13 10:30:00,10.18,10.21,10.16,10.2,994120.0,7.9404,7.9638,7.9248,7.956,994120.0
2019-05-13 10:40:00,10.2,10.25,10.19,10.22,1034603.0,7.956,7.995,7.9482,7.9716,1034603.0
2019-05-13 10:50:00,10.22,10.23,10.2,10.23,838561.0,7.9716,7.9794,7.956,7.9794,838561.0
2019-05-13 11:00:00,10.22,10.24,10.2,10.22,1345418.0,7.9716,7.9872,7.956,7.9716,1345418.0
2019-05-13 11:10:00,10.21,10.23,10.18,10.18,949449.0,7.9638,7.9794,7.9404,7.9404,949449.0
2019-05-13 11:20:00,10.18,10.2,10.17,10.18,638486.0,7.9404,7.956,7.9326,7.9404,638486.0
2019-05-13 11:30:00,10.18,10.2,10.17,10.18,750679.0,7.9404,7.956,7.9326,7.9404,750679.0
2019-05-13 11:40:00,10.19,10.2,10.17,10.18,602350.0,7.9482,7.956,7.9326,7.9404,602350.0
2019-05-13 11:50:00,10.18,10.19,10.16,10.17,716139.0,7.9404,7.9482,7.9248,7.9326,716139.0
2019-05-13 12:00:00,10.17,10.17,10.14,10.15,681130.0,7.9326,7.9326,7.9092,7.917,681130.0
2019-05-13 12:10:00,10.14,10.16,10.14,10.15,644078.0,7.9092,7.9248,7.9092,7.917,644078.0
2019-05-13 12:20:00,10.14,10.15,10.09,10.1,1545224.0,7.9092,7.917,7.8702,7.878,1545224.0
2019-05-13 12:30:00,10.09,10.12,10.08,10.1,1854776.0,7.8702,7.8936,7.8624,7.878,1854776.0
2019-05-13 12:40:00,10.09,10.11,10.08,10.1,690361.0,7.8702,7.8858,7.8624,7.878,690361.0
2019-05-13 12:50:00,10.1,10.11,10.07,10.08,566090.0,7.878,7.8858,7.8546,7.8624,566090.0
2019-05-13 13:00:00,10.07,10.1,10.07,10.08,659594.0,7.8546,7.878,7.8546,7.8624,659594.0
2019-05-13 13:10:00,10.08,10.11,10.06,10.07,1128922.0,7.8624,7.8858,7.8468,7.8546,1128922.0
2019-05-13 13:20:00,10.07,10.09,10.04,10.06,1945227.0,7.8546,7.8702,7.8312,7.8468,1945227.0
2019-05-13 13:30:00,10.06,10.12,10.05,10.11,755828.0,7.8468,7.8936,7.839,7.8858,755828.0
2019-05-13 13:40:00,10.11,10.12,10.09,10.1,589328.0,7.8858,7.8936,7.8702,7.878,589328.0
2019-05-13 13:50:00,10.11,10.12,10.1,10.12,288749.0,7.8858,7.8936,7.878,7.8936,288749.0
2019-05-13 14:00:00,10.11,10.12,10.09,10.11,845186.0,7.8858,7.8936,7.8702,7.8858,845186.0
2019-05-13 14:10:00,10.12,10.12,10.09,10.09,514539.0,7.8936,7.8936,7.8702,7.8702,514539.0
2019-05-13 14:20:00,10.09,10.15,10.09,10.13,1753209.0,7.8702,7.917,7.8702,7.9014,1753209.0
2019-05-13 14:30:00,10.14,10.16,10.12,10.15,1125533.0,7.9092,7.9248,7.8936,7.917,1125533.0
2019-05-13 14:40:00,10.15,10.16,10.12,10.15,877117.0,7.917,7.9248,7.8936,7.917,877117.0
2019-05-13 14:50:00,10.15,10.16,10.13,10.13,994092.0,7.917,7.9248,7.9014,7.9014,994092.0
2019-05-13 15:00:00,10.13,10.16,10.13,10.13,726624.0,7.9014,7.9248,7.9014,7.9014,726624.0
2019-05-13 15:10:00,10.13,10.15,10.11,10.12,953220.0,7.9014,7.917,7.8858,7.8936,953220.0
2019-05-13 15:20:00,10.12,10.12,10.08,10.1,1366270.0,7.8936,7.8936,7.8624,7.878,1366270.0
2019-05-13 15:30:00,10.1,10.1,10.08,10.09,945980.0,7.878,7.878,7.8624,7.8702,945980.0
2019-05-13 15:40:00,10.09,10.1,10.06,10.07,2379507.0,7.8702,7.878,7.8468,7.8546,2379507.0
2019-05-13 15:50:00,10.07,10.1,10.06,10.08,4155481.0,7.8546,7.878,7.8468,7.8624,4155481.0
2019-05-14 09:30:00,10.15,10.23,10.13,10.16,1534895.0,7.917,7.9794,7.9014,7.9248,1534895.0
2019-05-14 09:40:00,10.16,10.19,10.13,10.14,1061165.0,7.9248,7.9482,7.9014,7.9092,1061165.0
2019-05-14 09:50:00,10.13,10.21,10.13,10.17,1196393.0,7.9014,7.9638,7.9014,7.9326,1196393.0
2019-05-14 10:00:00,10.17,10.19,10.16,10.18,737973.0,7.9326,7.9482,7.9248,7.9404,737973.0
2019-05-14 10:10:00,10.18,10.18,10.16,10.17,679074.0,7.9404,7.9404,7.9248,7.9326,679074.0
2019-05-14 10:20:00,10.17,10.18,10.15,10.16,548416.0,7.9326,7.9404,7.917,7.9248,548416.0
2019-05-14 10:30:00,10.15,10.16,10.15,10.16,330192.0,7.917,7.9248,7.917,7.9248,330192.0
2019-05-14 10:40:00,10.16,10.17,10.15,10.16,515092.0,7.9248,7.9326,7.917,7.9248,515092.0
2019-05-14 10:50:00,10.16,10.17,10.14,10.16,1035450.0,7.9248,7.9326,7.9092,7.9248,1035450.0
2019-05-14 11:00:00,10.16,10.18,10.15,10.18,524323.0,7.9248,7.9404,7.917,7.9404,524323.0
2019-05-14 11:10:00,10.17,10.2,10.17,10.19,626275.0,7.9326,7.956,7.9326,7.9482,626275.0
2019-05-14 11:20:00,10.18,10.22,10.16,10.2,1719210.0,7.9404,7.9716,7.9248,7.956,1719210.0
2019-05-14 11:30:00,10.19,10.23,10.19,10.22,454896.0,7.9482,7.9794,7.9482,7.9716,454896.0
2019-05-14 11:40:00,10.22,10.24,10.21,10.24,650017.0,7.9716,7.9872,7.9638,7.9872,650017.0
2019-05-14 11:50:00,10.24,10.25,10.23,10.24,819953.0,7.9872,7.995,7.9794,7.9872,819953.0
2019-05-14 12:00:00,10.24,10.24,10.22,10.24,641960.0,7.9872,7.9872,7.9716,7.9872,641960.0
2019-05-14 12:10:00,10.24,10.25,10.22,10.22,886489.0,7.9872,7.995,7.9716,7.9716,886489.0
2019-05-14 12:20:00,10.22,10.23,10.2,10.2,734906.0,7.9716,7.9794,7.956,7.956,734906.0
2019-05-14 12:30:00,10.2,10.21,10.19,10.21,405170.0,7.956,7.9638,7.9482,7.9638,405170.0
2019-05-14 12:40:00,10.21,10.22,10.2,10.22,243926.0,7.9638,7.9716,7.956,7.9716,243926.0
2019-05-14 12:50:00,10.21,10.22,10.2,10.21,366200.0,7.9638,7.9716,7.956,7.9638,366200.0
2019-05-14 13:00:00,10.2,10.22,10.2,10.21,241711.0,7.956,7.9716,7.956,7.9638,241711.0
2019-05-14 13:10:00,10.21,10.24,10.21,10.22,313813.0,7.9638,7.9872,7.9638,7.9716,313813.0
2019-05-14 13:20:00,10.22,10.25,10.22,10.25,617266.0,7.9716,7.995,7.9716,7.995,617266.0
2019-05-14 13:30:00,10.25,10.25,10.24,10.24,166466.0,7.995,7.995,7.9872,7.9872,166466.0
2019-05-14 13:40:00,10.25,10.26,10.23,10.26,1431167.0,7.995,8.0028,7.9794,8.0028,1431167.0
2019-05-14 13:50:00,10.26,10.27,10.25,10.27,381958.0,8.0028,8.0106,7.995,8.0106,381958.0
2019-05-14 14:00:00,10.27,10.27,10.25,10.27,551881.0,8.0106,8.0106,7.995,8.0106,551881.0
2019-05-14 14:10:00,10.27,10.28,10.26,10.28,428478.0,8.0106,8.0184,8.0028,8.0184,428478.0
2019-05-14 14:20:00,10.28,10.29,10.27,10.27,462531.0,8.0184,8.0262,8.0106,8.0106,462531.0
2019-05-14 14:30:00,10.27,10.28,10.27,10.28,468499.0,8.0106,8.0184,8.0106,8.0184,468499.0
2019-05-14 14:40:00,10.28,10.28,10.26,10.27,298573.0,8.0184,8.0184,8.0028,8.0106,298573.0
2019-05-14 14:50:00,10.26,10.27,10.24,10.25,395083.0,8.0028,8.0106,7.9872,7.995,395083.0
2019-05-14 15:00:00,10.25,10.27,10.24,10.27,581482.0,7.995,8.0106,7.9872,8.0106,581482.0
2019-05-14 15:10:00,10.27,10.27,10.24,10.25,444196.0,8.0106,8.0106,7.9872,7.995,444196.0
2019-05-14 15:20:00,10.25,10.26,10.24,10.26,429547.0,7.995,8.0028,7.9872,8.0028,429547.0
2019-05-14 15:30:00,10.25,10.26,10.22,10.24,1182413.0,7.995,8.0028,7.9716,7.9872,1182413.0
2019-05-14 15:40:00,10.24,10.26,10.23,10.26,988528.0,7.9872,8.0028,7.9794,8.0028,988528.0
2019-05-14 15:50:00,10.26,10.26,10.23,10.24,2717036.0,8.0028,8.0028,7.9794,7.9872,2717036.0
2019-05-15 09:30:00,10.21,10.23,10.09,10.1,2377139.0,7.9638,7.9794,7.8702,7.878,2377139.0
2019-05-15 09:40:00,10.11,10.11,10.04,10.09,1501611.0,7.8858,7.8858,7.8312,7.8702,1501611.0
2019-05-15 09:50:00,10.1,10.14,10.07,10.13,762886.0,7.878,7.9092,7.8546,7.9014,762886.0
2019-05-15 10:00:00,10.13,10.18,10.12,10.18,1874241.0,7.9014,7.9404,7.8936,7.9404,1874241.0
2019-05-15 10:10:00,10.18,10.4,10.14,10.33,7805369.0,7.9404,8.112,7.9092,8.0574,7805369.0
2019-05-15 10:20:00,10.33,10.37,10.28,10.37,2103164.0,8.0574,8.0886,8.0184,8.0886,2103164.0
2019-05-15 10:30:00,10.37,10.4,10.3,10.32,1481434.0,8.0886,8.112,8.034,8.0496,1481434.0
2019-05-15 10:40:00,10.32,10.37,10.32,10.36,906484.0,8.0496,8.0886,8.0496,8.0808,906484.0
2019-05-15 10:50:00,10.36,10.37,10.33,10.36,835256.0,8.0808,8.0886,8.0574,8.0808,835256.0
2019-05-15 11:00:00,10.36,10.38,10.32,10.37,1458087.0,8.0808,8.0964,8.0496,8.0886,1458087.0
2019-05-15 11:10:00,10.38,10.38,10.33,10.35,688138.0,8.0964,8.0964,8.0574,8.073,688138.0
2019-05-15 11:20:00,10.35,10.38,10.33,10.37,934382.0,8.073,8.0964,8.0574,8.0886,934382.0
2019-05-15 11:30:00,10.37,10.38,10.35,10.37,782299.0,8.0886,8.0964,8.073,8.0886,782299.0
2019-05-15 11:40:00,10.37,10.39,10.36,10.38,462231.0,8.0886,8.1042,8.0808,8.0964,462231.0
2019-05-15 11:50:00,10.38,10.38,10.36,10.36,553997.0,8.0964,8.0964,8.0808,8.0808,553997.0
2019-05-15 12:00:00,10.37,10.39,10.36,10.38,529061.0,8.0886,8.1042,8.0808,8.0964,529061.0
2019-05-15 12:10:00,10.38,10.38,10.34,10.36,1031595.0,8.0964,8.0964,8.0652,8.0808,1031595.0
2019-05-15 12:20:00,10.37,10.38,10.35,10.37,565515.0,8.0886,8.0964,8.073,8.0886,565515.0
2019-05-15 12:30:00,10.36,10.37,10.35,10.36,527242.0,8.0808,8.0886,8.073,8.0808,527242.0
2019-05-15 12:40:00,10.36,10.38,10.35,10.37,211649.0,8.0808,8.0964,8.073,8.0886,211649.0
2019-05-15 12:50:00,10.38,10.38,10.36,10.37,377367.0,8.0964,8.0964,8.0808,8.0886,377367.0
2019-05-15 13:00:00,10.38,10.38,10.36,10.36,255383.0,8.0964,8.0964,8.0808,8.0808,255383.0
2019-05-15 13:10:00,10.37,10.38,10.35,10.36,459027.0,8.0886,8.0964,8.073,8.0808,459027.0
2019-05-15 13:20:00,10.36,10.36,10.34,10.35,259963.0,8.0808,8.0808,8.0652,8.073,259963.0
2019-05-15 13:30:00,10.35,10.35,10.33,10.35,677175.0,8.073,8.073,8.0574,8.073,677175.0
2019-05-15 13:40:00,10.35,10.37,10.33,10.36,1223403.0,8.073,8.0886,8.0574,8.0808,1223403.0
2019-05-15 13:50:00,10.35,10.36,10.34,10.35,420233.0,8.073,8.0808,8.0652,8.073,420233.0
2019-05-15 14:00:00,10.35,10.36,10.35,10.36,211902.0,8.073,8.0808,8.073,8.0808,211902.0
2019-05-15 14:10:00,10.36,10.36,10.35,10.35,192686.0,8.0808,8.0808,8.073,8.073,192686.0
2019-05-15 14:20:00,10.36,10.36,10.35,10.35,128490.0,8.0808,8.0808,8.073,8.073,128490.0
2019-05-15 14:30:00,10.35,10.36,10.35,10.36,114831.0,8.073,8.0808,8.073,8.0808,114831.0
2019-05-15 14:40:00,10.35,10.39,10.35,10.37,1352455.0,8.073,8.1042,8.073,8.0886,1352455.0
2019-05-15 14:50:00,10.37,10.38,10.33,10.33,515976.0,8.0886,8.0964,8.0574,8.0574,515976.0
2019-05-15 15:00:00,10.33,10.35,10.33,10.35,633318.0,8.0574,8.073,8.0574,8.073,633318.0
2019-05-15 15:10:00,10.35,10.36,10.34,10.35,408940.0,8.073,8.0808,8.0652,8.073,408940.0
2019-05-15 15:20:00,10.35,10.38,10.34,10.38,520861.0,8.073,8.0964,8.0652,8.0964,520861.0
2019-05-15 15:30:00,10.38,10.38,10.36,10.36,499079.0,8.0964,8.0964,8.0808,8.0808,499079.0
2019-05-15 15:40:00,10.37,10.37,10.35,10.36,623428.0,8.0886,8.0886,8.073,8.0808,623428.0
2019-05-15 15:50:00,10.36,10.37,10.35,10.36,2266487.0,8.0808,8.0886,8.073,8.0808,2266487.0
2019-05-16 09:30:00,10.3,10.44,10.3,10.42,2146529.0,8.034,8.1432,8.034,8.1276,2146529.0
2019-05-16 09:40:00,10.42,10.44,10.39,10.4,1210686.0,8.1276,8.1432,8.1042,8.112,1210686.0
2019-05-16 09:50:00,10.4,10.4,10.38,10.39,824604.0,8.112,8.112,8.0964,8.1042,824604.0
2019-05-16 10:00:00,10.39,10.39,10.36,10.38,1123624.0,8.1042,8.1042,8.0808,8.0964,1123624.0
2019-05-16 10:10:00,10.37,10.38,10.34,10.36,862124.0,8.0886,8.0964,8.0652,8.0808,862124.0
2019-05-16 10:20:00,10.36,10.4,10.35,10.4,1037558.0,8.0808,8.112,8.073,8.112,1037558.0
2019-05-16 10:30:00,10.4,10.41,10.37,10.41,1154291.0,8.112,8.1198,8.0886,8.1198,1154291.0
2019-05-16 10:40:00,10.4,10.43,10.4,10.43,859044.0,8.112,8.1354,8.112,8.1354,859044.0
2019-05-16 10:50:00,10.42,10.43,10.41,10.42,596263.0,8.1276,8.1354,8.1198,8.1276,596263.0
2019-05-16 11:00:00,10.42,10.42,10.39,10.4,815795.0,8.1276,8.1276,8.1042,8.112,815795.0
2019-05-16 11:10:00,10.39,10.41,10.39,10.4,449074.0,8.1042,8.1198,8.1042,8.112,449074.0
2019-05-16 11:20:00,10.4,10.41,10.38,10.38,891978.0,8.112,8.1198,8.0964,8.0964,891978.0
2019-05-16 11:30:00,10.38,10.4,10.38,10.38,881483.0,8.0964,8.112,8.0964,8.0964,881483.0
2019-05-16 11:40:00,10.38,10.39,10.36,10.37,892177.0,8.0964,8.1042,8.0808,8.0886,892177.0
2019-05-16 11:50:00,10.37,10.38,10.36,10.38,458987.0,8.0886,8.0964,8.0808,8.0964,458987.0
2019-05-16 12:00:00,10.38,10.38,10.37,10.38,261292.0,8.0964,8.0964,8.0886,8.0964,261292.0
2019-05-16 12:10:00,10.38,10.4,10.37,10.4,465391.0,8.0964,8.112,8.0886,8.112,465391.0
2019-05-16 12:20:00,10.4,10.4,10.39,10.4,233085.0,8.112,8.112,8.1042,8.112,233085.0
2019-05-16 12:30:00,10.4,10.4,10.39,10.4,207565.0,8.112,8.112,8.1042,8.112,207565.0
2019-05-16 12:40:00,10.39,10.4,10.38,10.39,357375.0,8.1042,8.112,8.0964,8.1042,357375.0
2019-05-16 12:50:00,10.38,10.4,10.38,10.4,295977.0,8.0964,8.112,8.0964,8.112,295977.0
2019-05-16 13:00:00,10.4,10.4,10.38,10.39,436381.0,8.112,8.112,8.0964,8.1042,436381.0
2019-05-16 13:10:00,10.39,10.4,10.38,10.4,207037.0,8.1042,8.112,8.0964,8.112,207037.0
2019-05-16 13:20:00,10.4,10.4,10.39,10.4,170168.0,8.112,8.112,8.1042,8.112,170168.0
2019-05-16 13:30:00,10.4,10.4,10.38,10.38,562021.0,8.112,8.112,8.0964,8.0964,562021.0
2019-05-16 13:40:00,10.38,10.39,10.38,10.38,179538.0,8.0964,8.1042,8.0964,8.0964,179538.0
2019-05-16 13:50:00,10.38,10.39,10.37,10.38,612402.0,8.0964,8.1042,8.0886,8.0964,612402.0
2019-05-16 14:00:00,10.39,10.4,10.38,10.4,588475.0,8.1042,8.112,8.0964,8.112,588475.0
2019-05-16 14:10:00,10.4,10.4,10.38,10.4,540505.0,8.112,8.112,8.0964,8.112,540505.0
2019-05-16 14:20:00,10.4,10.41,10.39,10.41,485654.0,8.112,8.1198,8.1042,8.1198,485654.0
2019-05-16 14:30:00,10.41,10.41,10.4,10.41,342896.0,8.1198,8.1198,8.112,8.1198,342896.0
2019-05-16 14:40:00,10.41,10.41,10.39,10.4,509298.0,8.1198,8.1198,8.1042,8.112,509298.0
2019-05-16 14:50:00,10.39,10.4,10.38,10.39,707804.0,8.1042,8.112,8.0964,8.1042,707804.0
2019-05-16 15:00:00,10.39,10.4,10.37,10.38,445085.0,8.1042,8.112,8.0886,8.0964,445085.0
2019-05-16 15:10:00,10.38,10.38,10.37,10.38,326468.0,8.0964,8.0964,8.0886,8.0964,326468.0
2019-05-16 15:20:00,10.38,10.39,10.37,10.39,621034.0,8.0964,8.1042,8.0886,8.1042,621034.0
2019-05-16 15:30:00,10.39,10.4,10.38,10.4,800952.0,8.1042,8.112,8.0964,8.112,800952.0
2019-05-16 15:40:00,10.4,10.4,10.36,10.38,1559724.0,8.112,8.112,8.0808,8.0964,1559724.0
2019-05-16 15:50:00,10.38,10.4,10.37,10.4,3421540.0,8.0964,8.112,8.0886,8.112,3421540.0
2019-05-17 09:30:00,10.32,10.35,10.24,10.28,2573561.0,8.0496,8.073,7.9872,8.0184,2573561.0
2019-05-17 09:40:00,10.28,10.32,10.27,10.29,1070888.0,8.0184,8.0496,8.0106,8.0262,1070888.0
2019-05-17 09:50:00,10.29,10.3,10.25,10.29,917490.0,8.0262,8.034,7.995,8.0262,917490.0
2019-05-17 10:00:00,10.29,10.32,10.28,10.29,667412.0,8.0262,8.0496,8.0184,8.0262,667412.0
2019-05-17 10:10:00,10.29,10.35,10.29,10.35,838214.0,8.0262,8.073,8.0262,8.073,838214.0
2019-05-17 10:20:00,10.35,10.36,10.33,10.33,365160.0,8.073,8.0808,8.0574,8.0574,365160.0
2019-05-17 10:30:00,10.33,10.36,10.33,10.34,536717.0,8.0574,8.0808,8.0574,8.0652,536717.0
2019-05-17 10:40:00,10.35,10.36,10.34,10.36,479765.0,8.073,8.0808,8.0652,8.0808,479765.0
2019-05-17 10:50:00,10.36,10.42,10.35,10.42,1568954.0,8.0808,8.1276,8.073,8.1276,1568954.0
2019-05-17 11:00:00,10.42,10.43,10.39,10.4,750435.0,8.1276,8.1354,8.1042,8.112,750435.0
2019-05-17 11:10:00,10.4,10.44,10.4,10.4,982058.0,8.112,8.1432,8.112,8.112,982058.0
2019-05-17 11:20:00,10.41,10.42,10.39,10.4,532931.0,8.1198,8.1276,8.1042,8.112,532931.0
2019-05-17 11:30:00,10.4,10.41,10.39,10.41,820353.0,8.112,8.1198,8.1042,8.1198,820353.0
2019-05-17 11:40:00,10.4,10.41,10.39,10.39,245300.0,8.112,8.1198,8.1042,8.1042,245300.0
2019-05-17 11:50:00,10.39,10.41,10.39,10.41,306872.0,8.1042,8.1198,8.1042,8.1198,306872.0
2019-05-17 12:00:00,10.41,10.41,10.39,10.4,795472.0,8.1198,8.1198,8.1042,8.112,795472.0
2019-05-17 12:10:00,10.4,10.41,10.38,10.39,304375.0,8.112,8.1198,8.0964,8.1042,304375.0
2019-05-17 12:20:00,10.4,10.4,10.39,10.39,193780.0,8.112,8.112,8.1042,8.1042,193780.0
2019-05-17 12:30:00,10.39,10.4,10.37,10.38,798349.0,8.1042,8.112,8.0886,8.0964,798349.0
2019-05-17 12:40:00,10.38,10.41,10.38,10.41,344267.0,8.0964,8.1198,8.0964,8.1198,344267.0
2019-05-17 12:50:00,10.4,10.41,10.4,10.4,180864.0,8.112,8.1198,8.112,8.112,180864.0
2019-05-17 13:00:00,10.41,10.42,10.4,10.41,416746.0,8.1198,8.1276,8.112,8.1198,416746.0
2019-05-17 13:10:00,10.42,10.42,10.41,10.42,335676.0,8.1276,8.1276,8.1198,8.1276,335676.0
2019-05-17 13:20:00,10.41,10.42,10.41,10.41,217822.0,8.1198,8.1276,8.1198,8.1198,217822.0
2019-05-17 13:30:00,10.42,10.42,10.39,10.41,664271.0,8.1276,8.1276,8.1042,8.1198,664271.0
2019-05-17 13:40:00,10.41,10.41,10.39,10.4,463892.0,8.1198,8.1198,8.1042,8.112,463892.0
2019-05-17 13:50:00,10.4,10.4,10.39,10.4,294836.0,8.112,8.112,8.1042,8.112,294836.0
2019-05-17 14:00:00,10.4,10.4,10.38,10.4,631547.0,8.112,8.112,8.0964,8.112,631547.0
2019-05-17 14:10:00,10.4,10.41,10.39,10.4,655528.0,8.112,8.1198,8.1042,8.112,655528.0
2019-05-17 14:20:00,10.4,10.4,10.39,10.4,419547.0,8.112,8.112,8.1042,8.112,419547.0
2019-05-17 14:30:00,10.4,10.4,10.39,10.4,245247.0,8.112,8.112,8.1042,8.112,245247.0
2019-05-17 14:40:00,10.4,10.4,10.39,10.4,273314.0,8.112,8.112,8.1042,8.112,273314.0
2019-05-17 14:50:00,10.4,10.41,10.39,10.41,717305.0,8.112,8.1198,8.1042,8.1198,717305.0
2019-05-17 15:00:00,10.41,10.41,10.35,10.36,1236286.0,8.1198,8.1198,8.073,8.0808,1236286.0
2019-05-17 15:10:00,10.36,10.36,10.33,10.36,949761.0,8.0808,8.0808,8.0574,8.0808,949761.0
2019-05-17 15:20:00,10.36,10.38,10.33,10.35,1840796.0,8.0808,8.0964,8.0574,8.073,1840796.0
2019-05-17 15:30:00,10.36,10.36,10.32,10.33,993088.0,8.0808,8.0808,8.0496,8.0574,993088.0
2019-05-17 15:40:00,10.34,10.34,10.29,10.29,1606296.0,8.0652,8.0652,8.0262,8.0262,1606296.0
2019-05-17 15:50:00,10.29,10.31,10.28,10.29,3825852.0,8.0262,8.0418,8.0184,8.0262,3825852.0
2019-05-20 09:30:00,10.3,10.3,10.23,10.28,1817043.0,8.034,8.034,7.9794,8.0184,1817043.0
2019-05-20 09:40:00,10.28,10.3,10.24,10.26,1891945.0,8.0184,8.034,7.9872,8.0028,1891945.0
2019-05-20 09:50:00,10.26,10.3,10.23,10.28,878724.0,8.0028,8.034,7.9794,8.0184,878724.0
2019-05-20 10:00:00,10.28,10.28,10.24,10.25,1189511.0,8.0184,8.0184,7.9872,7.995,1189511.0
2019-05-20 10:10:00,10.24,10.27,10.24,10.25,1082736.0,7.9872,8.0106,7.9872,7.995,1082736.0
2019-05-20 10:20:00,10.25,10.28,10.24,10.26,1287469.0,7.995,8.0184,7.9872,8.0028,1287469.0
2019-05-20 10:30:00,10.26,10.28,10.25,10.28,708001.0,8.0028,8.0184,7.995,8.0184,708001.0
2019-05-20 10:40:00,10.28,10.29,10.25,10.26,529274.0,8.0184,8.0262,7.995,8.0028,529274.0
2019-05-20 10:50:00,10.26,10.26,10.25,10.26,294792.0,8.0028,8.0028,7.995,8.0028,294792.0
2019-05-20 11:00:00,10.26,10.27,10.22,10.22,952775.0,8.0028,8.0106,7.9716,7.9716,952775.0
2019-05-20 11:10:00,10.22,10.23,10.2,10.21,1062805.0,7.9716,7.9794,7.956,7.9638,1062805.0
2019-05-20 11:20:00,10.21,10.25,10.2,10.24,1174188.0,7.9638,7.995,7.956,7.9872,1174188.0
2019-05-20 11:30:00,10.24,10.26,10.22,10.22,817491.0,7.9872,8.0028,7.9716,7.9716,817491.0
2019-05-20 11:40:00,10.23,10.23,10.21,10.22,537141.0,7.9794,7.9794,7.9638,7.9716,537141.0
2019-05-20 11:50:00,10.22,10.24,10.22,10.22,330055.0,7.9716,7.9872,7.9716,7.9716,330055.0
2019-05-20 12:00:00,10.22,10.24,10.21,10.24,609359.0,7.9716,7.9872,7.9638,7.9872,609359.0
2019-05-20 12:10:00,10.23,10.26,10.23,10.26,774611.0,7.9794,8.0028,7.9794,8.0028,774611.0
2019-05-20 12:20:00,10.26,10.26,10.24,10.24,188203.0,8.0028,8.0028,7.9872,7.9872,188203.0
2019-05-20 12:30:00,10.25,10.27,10.24,10.24,991655.0,7.995,8.0106,7.9872,7.9872,991655.0
2019-05-20 12:40:00,10.24,10.25,10.24,10.25,110290.0,7.9872,7.995,7.9872,7.995,110290.0
2019-05-20 12:50:00,10.25,10.26,10.24,10.25,393357.0,7.995,8.0028,7.9872,7.995,393357.0
2019-05-20 13:00:00,10.24,10.25,10.24,10.25,196339.0,7.9872,7.995,7.9872,7.995,196339.0
2019-05-20 13:10:00,10.25,10.27,10.24,10.27,234454.0,7.995,8.0106,7.9872,8.0106,234454.0
2019-05-20 13:20:00,10.27,10.27,10.25,10.26,206259.0,8.0106,8.0106,7.995,8.0028,206259.0
2019-05-20 13:30:00,10.25,10.27,10.25,10.27,305761.0,7.995,8.0106,7.995,8.0106,305761.0
2019-05-20 13:40:00,10.27,10.28,10.26,10.28,299899.0,8.0106,8.0184,8.0028,8.0184,299899.0
2019-05-20 13:50:00,10.27,10.28,10.25,10.26,243153.0,8.0106,8.0184,7.995,8.0028,243153.0
2019-05-20 14:00:00,10.26,10.27,10.25,10.27,241964.0,8.0028,8.0106,7.995,8.0106,241964.0
2019-05-20 14:10:00,10.27,10.27,10.25,10.25,185519.0,8.0106,8.0106,7.995,7.995,185519.0
2019-05-20 14:20:00,10.26,10.26,10.25,10.26,233584.0,8.0028,8.0028,7.995,8.0028,233584.0
2019-05-20 14:30:00,10.26,10.26,10.24,10.24,292328.0,8.0028,8.0028,7.9872,7.9872,292328.0
2019-05-20 14:40:00,10.24,10.25,10.24,10.25,343460.0,7.9872,7.995,7.9872,7.995,343460.0
2019-05-20 14:50:00,10.25,10.25,10.24,10.25,113843.0,7.995,7.995,7.9872,7.995,113843.0
2019-05-20 15:00:00,10.25,10.25,10.23,10.25,506672.0,7.995,7.995,7.9794,7.995,506672.0
2019-05-20 15:10:00,10.24,10.25,10.23,10.25,314927.0,7.9872,7.995,7.9794,7.995,314927.0
2019-05-20 15:20:00,10.25,10.25,10.23,10.24,623627.0,7.995,7.995,7.9794,7.9872,623627.0
2019-05-20 15:30:00,10.24,10.27,10.24,10.27,517465.0,7.9872,8.0106,7.9872,8.0106,517465.0
2019-05-20 15:40:00,10.27,10.28,10.26,10.28,696738.0,8.0106,8.0184,8.0028,8.0184,696738.0
2019-05-20 15:50:00,10.28,10.3,10.27,10.27,3409583.0,8.0184,8.034,8.0106,8.0106,3409583.0
2019-05-21 09:30:00,10.31,10.31,10.21,10.21,1937775.0,8.0418,8.0418,7.9638,7.9638,1937775.0
2019-05-21 09:40:00,10.21,10.22,10.16,10.17,1499043.0,7.9638,7.9716,7.9248,7.9326,1499043.0
2019-05-21 09:50:00,10.17,10.19,10.15,10.19,1466895.0,7.9326,7.9482,7.917,7.9482,1466895.0
2019-05-21 10:00:00,10.19,10.19,10.15,10.18,801702.0,7.9482,7.9482,7.917,7.9404,801702.0
2019-05-21 10:10:00,10.18,10.21,10.16,10.2,1074040.0,7.9404,7.9638,7.9248,7.956,1074040.0
2019-05-21 10:20:00,10.2,10.2,10.17,10.17,666202.0,7.956,7.956,7.9326,7.9326,666202.0
2019-05-21 10:30:00,10.18,10.18,10.17,10.18,315896.0,7.9404,7.9404,7.9326,7.9404,315896.0
2019-05-21 10:40:00,10.18,10.2,10.17,10.19,1030072.0,7.9404,7.956,7.9326,7.9482,1030072.0
2019-05-21 10:50:00,10.19,10.22,10.18,10.21,859424.0,7.9482,7.9716,7.9404,7.9638,859424.0
2019-05-21 11:00:00,10.22,10.22,10.2,10.22,807672.0,7.9716,7.9716,7.956,7.9716,807672.0
2019-05-21 11:10:00,10.21,10.22,10.21,10.21,448457.0,7.9638,7.9716,7.9638,7.9638,448457.0
2019-05-21 11:20:00,10.21,10.23,10.21,10.21,736820.0,7.9638,7.9794,7.9638,7.9638,736820.0
2019-05-21 11:30:00,10.22,10.22,10.21,10.21,342796.0,7.9716,7.9716,7.9638,7.9638,342796.0
2019-05-21 11:40:00,10.22,10.22,10.2,10.21,402222.0,7.9716,7.9716,7.956,7.9638,402222.0
2019-05-21 11:50:00,10.21,10.22,10.2,10.21,541939.0,7.9638,7.9716,7.956,7.9638,541939.0
2019-05-21 12:00:00,10.22,10.23,10.21,10.22,370059.0,7.9716,7.9794,7.9638,7.9716,370059.0
2019-05-21 12:10:00,10.21,10.22,10.21,10.21,195804.0,7.9638,7.9716,7.9638,7.9638,195804.0
2019-05-21 12:20:00,10.21,10.22,10.21,10.21,173921.0,7.9638,7.9716,7.9638,7.9638,173921.0
2019-05-21 12:30:00,10.21,10.22,10.21,10.21,249751.0,7.9638,7.9716,7.9638,7.9638,249751.0
2019-05-21 12:40:00,10.21,10.22,10.21,10.22,221001.0,7.9638,7.9716,7.9638,7.9716,221001.0
2019-05-21 12:50:00,10.22,10.22,10.21,10.21,171361.0,7.9716,7.9716,7.9638,7.9638,171361.0
2019-05-21 13:00:00,10.21,10.22,10.2,10.2,297442.0,7.9638,7.9716,7.956,7.956,297442.0
2019-05-21 13:10:00,10.21,10.21,10.2,10.2,200666.0,7.9638,7.9638,7.956,7.956,200666.0
2019-05-21 13:20:00,10.21,10.21,10.19,10.2,486872.0,7.9638,7.9638,7.9482,7.956,486872.0
2019-05-21 13:30:00,10.2,10.23,10.19,10.21,1467608.0,7.956,7.9794,7.9482,7.9638,1467608.0
2019-05-21 13:40:00,10.22,10.22,10.2,10.21,708923.0,7.9716,7.9716,7.956,7.9638,708923.0
2019-05-21 13:50:00,10.22,10.22,10.21,10.21,92475.0,7.9716,7.9716,7.9638,7.9638,92475.0
2019-05-21 14:00:00,10.22,10.22,10.21,10.22,197005.0,7.9716,7.9716,7.9638,7.9716,197005.0
2019-05-21 14:10:00,10.21,10.22,10.21,10.21,364681.0,7.9638,7.9716,7.9638,7.9638,364681.0
2019-05-21 14:20:00,10.21,10.22,10.2,10.21,637472.0,7.9638,7.9716,7.956,7.9638,637472.0
2019-05-21 14:30:00,10.21,10.24,10.2,10.22,1618467.0,7.9638,7.9872,7.956,7.9716,1618467.0
2019-05-21 14:40:00,10.22,10.23,10.21,10.21,235211.0,7.9716,7.9794,7.9638,7.9638,235211.0
2019-05-21 14:50:00,10.21,10.22,10.2,10.2,229762.0,7.9638,7.9716,7.956,7.956,229762.0
2019-05-21 15:00:00,10.21,10.22,10.2,10.21,680650.0,7.9638,7.9716,7.956,7.9638,680650.0
2019-05-21 15:10:00,10.21,10.22,10.2,10.2,682508.0,7.9638,7.9716,7.956,7.956,682508.0
2019-05-21 15:20:00,10.21,10.22,10.2,10.22,444913.0,7.9638,7.9716,7.956,7.9716,444913.0
2019-05-21 15:30:00,10.22,10.24,10.21,10.23,899076.0,7.9716,7.9872,7.9638,7.9794,899076.0
2019-05-21 15:40:00,10.22,10.24,10.22,10.24,790341.0,7.9716,7.9872,7.9716,7.9872,790341.0
2019-05-21 15:50:00,10.24,10.26,10.23,10.24,2802436.0,7.9872,8.0028,7.9794,7.9872,2802436.0
2019-05-22 09:30:00,10.17,10.21,10.15,10.16,1169138.0,7.9326,7.9638,7.917,7.9248,1169138.0
2019-05-22 09:40:00,10.16,10.19,10.15,10.18,920833.0,7.9248,7.9482,7.917,7.9404,920833.0
2019-05-22 09:50:00,10.18,10.2,10.17,10.18,2959292.0,7.9404,7.956,7.9326,7.9404,2959292.0
2019-05-22 10:00:00,10.18,10.19,10.16,10.17,805399.0,7.9404,7.9482,7.9248,7.9326,805399.0
2019-05-22 10:10:00,10.17,10.18,10.14,10.15,1155499.0,7.9326,7.9404,7.9092,7.917,1155499.0
2019-05-22 10:20:00,10.16,10.16,10.14,10.16,820725.0,7.9248,7.9248,7.9092,7.9248,820725.0
2019-05-22 10:30:00,10.15,10.16,10.11,10.12,879893.0,7.917,7.9248,7.8858,7.8936,879893.0
2019-05-22 10:40:00,10.12,10.12,10.1,10.12,747100.0,7.8936,7.8936,7.878,7.8936,747100.0
2019-05-22 10:50:00,10.12,10.14,10.08,10.11,1731938.0,7.8936,7.9092,7.8624,7.8858,1731938.0
2019-05-22 11:00:00,10.11,10.11,10.08,10.09,519000.0,7.8858,7.8858,7.8624,7.8702,519000.0
2019-05-22 11:10:00,10.09,10.11,10.08,10.11,613467.0,7.8702,7.8858,7.8624,7.8858,613467.0
2019-05-22 11:20:00,10.1,10.12,10.09,10.12,601186.0,7.878,7.8936,7.8702,7.8936,601186.0
2019-05-22 11:30:00,10.12,10.14,10.09,10.11,817617.0,7.8936,7.9092,7.8702,7.8858,817617.0
2019-05-22 11:40:00,10.11,10.11,10.09,10.11,689969.0,7.8858,7.8858,7.8702,7.8858,689969.0
2019-05-22 11:50:00,10.11,10.13,10.1,10.12,589377.0,7.8858,7.9014,7.878,7.8936,589377.0
2019-05-22 12:00:00,10.13,10.13,10.11,10.12,879360.0,7.9014,7.9014,7.8858,7.8936,879360.0
2019-05-22 12:10:00,10.12,10.12,10.07,10.08,895213.0,7.8936,7.8936,7.8546,7.8624,895213.0
2019-05-22 12:20:00,10.07,10.08,10.05,10.05,487155.0,7.8546,7.8624,7.839,7.839,487155.0
2019-05-22 12:30:00,10.05,10.07,10.05,10.05,576482.0,7.839,7.8546,7.839,7.839,576482.0
2019-05-22 12:40:00,10.05,10.06,10.03,10.03,537240.0,7.839,7.8468,7.8234,7.8234,537240.0
2019-05-22 12:50:00,10.03,10.04,10.01,10.01,992608.0,7.8234,7.8312,7.8078,7.8078,992608.0
2019-05-22 13:00:00,10.01,10.02,9.97,9.97,2373475.0,7.8078,7.8156,7.7766,7.7766,2373475.0
2019-05-22 13:10:00,9.97,10.0,9.95,9.99,1497707.0,7.7766,7.8,7.761,7.7922,1497707.0
2019-05-22 13:20:00,9.99,9.99,9.96,9.96,675290.0,7.7922,7.7922,7.7688,7.7688,675290.0
2019-05-22 13:30:00,9.96,9.96,9.93,9.95,1445313.0,7.7688,7.7688,7.7454,7.761,1445313.0
2019-05-22 13:40:00,9.95,10.0,9.94,10.0,868618.0,7.761,7.8,7.7532,7.8,868618.0
2019-05-22 13:50:00,10.0,10.01,9.97,10.0,865287.0,7.8,7.8078,7.7766,7.8,865287.0
2019-05-22 14:00:00,10.01,10.02,9.98,10.0,721901.0,7.8078,7.8156,7.7844,7.8,721901.0
2019-05-22 14:10:00,9.99,10.0,9.97,9.98,550828.0,7.7922,7.8,7.7766,7.7844,550828.0
2019-05-22 14:20:00,9.97,10.0,9.97,9.99,513854.0,7.7766,7.8,7.7766,7.7922,513854.0
2019-05-22 14:30:00,9.99,10.01,9.98,10.01,442627.0,7.7922,7.8078,7.7844,7.8078,442627.0
2019-05-22 14:40:00,10.01,10.01,10.0,10.0,250179.0,7.8078,7.8078,7.8,7.8,250179.0
2019-05-22 14:50:00,10.01,10.01,10.0,10.01,248758.0,7.8078,7.8078,7.8,7.8078,248758.0
2019-05-22 15:00:00,10.01,10.01,10.0,10.01,500149.0,7.8078,7.8078,7.8,7.8078,500149.0
2019-05-22 15:10:00,10.01,10.02,10.0,10.0,638767.0,7.8078,7.8156,7.8,7.8,638767.0
2019-05-22 15:20:00,10.0,10.01,9.98,9.99,607984.0,7.8,7.8078,7.7844,7.7922,607984.0
2019-05-22 15:30:00,9.99,10.0,9.98,9.99,1116267.0,7.7922,7.8,7.7844,7.7922,1116267.0
2019-05-22 15:40:00,9.99,10.0,9.98,9.99,1001433.0,7.7922,7.8,7.7844,7.7922,1001433.0
2019-05-22 15:50:00,9.99,9.99,9.96,9.96,3359433.0,7.7922,7.7922,7.7688,7.7688,3359433.0
2019-05-23 09:30:00,9.85,9.85,9.67,9.74,2839803.0,7.683,7.683,7.5426,7.5972,2839803.0
2019-05-23 09:40:00,9.75,9.75,9.71,9.72,1209112.0,7.605,7.605,7.5738,7.5816,1209112.0
2019-05-23 09:50:00,9.72,9.8,9.72,9.78,981227.0,7.5816,7.644,7.5816,7.6284,981227.0
2019-05-23 10:00:00,9.79,9.85,9.78,9.81,1308308.0,7.6362,7.683,7.6284,7.6518,1308308.0
2019-05-23 10:10:00,9.81,9.83,9.8,9.82,977221.0,7.6518,7.6674,7.644,7.6596,977221.0
2019-05-23 10:20:00,9.81,9.82,9.76,9.78,966998.0,7.6518,7.6596,7.6128,7.6284,966998.0
2019-05-23 10:30:00,9.79,9.79,9.76,9.77,1125668.0,7.6362,7.6362,7.6128,7.6206,1125668.0
2019-05-23 10:40:00,9.77,9.8,9.77,9.79,881265.0,7.6206,7.644,7.6206,7.6362,881265.0
2019-05-23 10:50:00,9.8,9.82,9.79,9.81,1149552.0,7.644,7.6596,7.6362,7.6518,1149552.0
2019-05-23 11:00:00,9.81,9.81,9.77,9.8,1279257.0,7.6518,7.6518,7.6206,7.644,1279257.0
2019-05-23 11:10:00,9.8,9.81,9.77,9.78,547507.0,7.644,7.6518,7.6206,7.6284,547507.0
2019-05-23 11:20:00,9.78,9.8,9.77,9.79,664601.0,7.6284,7.644,7.6206,7.6362,664601.0
2019-05-23 11:30:00,9.78,9.8,9.77,9.79,565504.0,7.6284,7.644,7.6206,7.6362,565504.0
2019-05-23 11:40:00,9.79,9.8,9.78,9.79,428157.0,7.6362,7.644,7.6284,7.6362,428157.0
2019-05-23 11:50:00,9.79,9.8,9.76,9.78,542175.0,7.6362,7.644,7.6128,7.6284,542175.0
2019-05-23 12:00:00,9.78,9.79,9.77,9.77,582621.0,7.6284,7.6362,7.6206,7.6206,582621.0
2019-05-23 12:10:00,9.77,9.78,9.76,9.77,312028.0,7.6206,7.6284,7.6128,7.6206,312028.0
2019-05-23 12:20:00,9.77,9.82,9.76,9.82,1210538.0,7.6206,7.6596,7.6128,7.6596,1210538.0
2019-05-23 12:30:00,9.82,9.82,9.78,9.78,477511.0,7.6596,7.6596,7.6284,7.6284,477511.0
2019-05-23 12:40:00,9.78,9.8,9.77,9.79,938895.0,7.6284,7.644,7.6206,7.6362,938895.0
2019-05-23 12:50:00,9.78,9.79,9.76,9.76,310266.0,7.6284,7.6362,7.6128,7.6128,310266.0
2019-05-23 13:00:00,9.76,9.77,9.75,9.77,443864.0,7.6128,7.6206,7.605,7.6206,443864.0
2019-05-23 13:10:00,9.76,9.77,9.75,9.76,619348.0,7.6128,7.6206,7.605,7.6128,619348.0
2019-05-23 13:20:00,9.76,9.77,9.75,9.77,272295.0,7.6128,7.6206,7.605,7.6206,272295.0
2019-05-23 13:30:00,9.76,9.77,9.75,9.77,455141.0,7.6128,7.6206,7.605,7.6206,455141.0
2019-05-23 13:40:00,9.77,9.79,9.76,9.78,510318.0,7.6206,7.6362,7.6128,7.6284,510318.0
2019-05-23 13:50:00,9.78,9.79,9.77,9.79,428137.0,7.6284,7.6362,7.6206,7.6362,428137.0
2019-05-23 14:00:00,9.79,9.81,9.78,9.79,1045292.0,7.6362,7.6518,7.6284,7.6362,1045292.0
2019-05-23 14:10:00,9.79,9.8,9.78,9.79,485586.0,7.6362,7.644,7.6284,7.6362,485586.0
2019-05-23 14:20:00,9.79,9.8,9.79,9.8,228385.0,7.6362,7.644,7.6362,7.644,228385.0
2019-05-23 14:30:00,9.79,9.8,9.79,9.8,231115.0,7.6362,7.644,7.6362,7.644,231115.0
2019-05-23 14:40:00,9.79,9.8,9.78,9.79,570571.0,7.6362,7.644,7.6284,7.6362,570571.0
2019-05-23 14:50:00,9.8,9.8,9.78,9.78,211910.0,7.644,7.644,7.6284,7.6284,211910.0
2019-05-23 15:00:00,9.79,9.79,9.78,9.78,395794.0,7.6362,7.6362,7.6284,7.6284,395794.0
2019-05-23 15:10:00,9.78,9.81,9.78,9.8,788631.0,7.6284,7.6518,7.6284,7.644,788631.0
2019-05-23 15:20:00,9.81,9.85,9.8,9.85,1537610.0,7.6518,7.683,7.644,7.683,1537610.0
2019-05-23 15:30:00,9.85,9.85,9.83,9.83,749793.0,7.683,7.683,7.6674,7.6674,749793.0
2019-05-23 15:40:00,9.83,9.84,9.81,9.82,1508470.0,7.6674,7.6752,7.6518,7.6596,1508470.0
2019-05-23 15:50:00,9.83,9.85,9.81,9.85,2344302.0,7.6674,7.683,7.6518,7.683,2344302.0
2019-05-24 09:30:00,9.92,9.95,9.9,9.9,1184177.0,7.7376,7.761,7.722,7.722,1184177.0
2019-05-24 09:40:00,9.9,9.91,9.86,9.88,898553.0,7.722,7.7298,7.6908,7.7064,898553.0
2019-05-24 09:50:00,9.88,9.92,9.87,9.91,562157.0,7.7064,7.7376,7.6986,7.7298,562157.0
2019-05-24 10:00:00,9.92,9.92,9.89,9.89,334375.0,7.7376,7.7376,7.7142,7.7142,334375.0
2019-05-24 10:10:00,9.89,9.9,9.88,9.88,344721.0,7.7142,7.722,7.7064,7.7064,344721.0
2019-05-24 10:20:00,9.88,9.89,9.86,9.87,510926.0,7.7064,7.7142,7.6908,7.6986,510926.0
2019-05-24 10:30:00,9.87,9.88,9.86,9.87,594277.0,7.6986,7.7064,7.6908,7.6986,594277.0
2019-05-24 10:40:00,9.87,9.87,9.83,9.84,1015808.0,7.6986,7.6986,7.6674,7.6752,1015808.0
2019-05-24 10:50:00,9.84,9.85,9.83,9.84,296793.0,7.6752,7.683,7.6674,7.6752,296793.0
2019-05-24 11:00:00,9.85,9.86,9.82,9.84,680786.0,7.683,7.6908,7.6596,7.6752,680786.0
2019-05-24 11:10:00,9.84,9.84,9.81,9.81,582937.0,7.6752,7.6752,7.6518,7.6518,582937.0
2019-05-24 11:20:00,9.82,9.83,9.8,9.81,522896.0,7.6596,7.6674,7.644,7.6518,522896.0
2019-05-24 11:30:00,9.82,9.85,9.81,9.85,385689.0,7.6596,7.683,7.6518,7.683,385689.0
2019-05-24 11:40:00,9.85,9.87,9.84,9.85,282727.0,7.683,7.6986,7.6752,7.683,282727.0
2019-05-24 11:50:00,9.86,9.86,9.85,9.86,136846.0,7.6908,7.6908,7.683,7.6908,136846.0
2019-05-24 12:00:00,9.86,9.87,9.84,9.84,402931.0,7.6908,7.6986,7.6752,7.6752,402931.0
2019-05-24 12:10:00,9.85,9.85,9.83,9.84,172870.0,7.683,7.683,7.6674,7.6752,172870.0
2019-05-24 12:20:00,9.84,9.85,9.83,9.84,286376.0,7.6752,7.683,7.6674,7.6752,286376.0
2019-05-24 12:30:00,9.85,9.87,9.84,9.86,287163.0,7.683,7.6986,7.6752,7.6908,287163.0
2019-05-24 12:40:00,9.87,9.87,9.85,9.86,138543.0,7.6986,7.6986,7.683,7.6908,138543.0
2019-05-24 12:50:00,9.86,9.86,9.85,9.86,117181.0,7.6908,7.6908,7.683,7.6908,117181.0
2019-05-24 13:00:00,9.86,9.87,9.85,9.86,329729.0,7.6908,7.6986,7.683,7.6908,329729.0
2019-05-24 13:10:00,9.86,9.86,9.85,9.85,140436.0,7.6908,7.6908,7.683,7.683,140436.0
2019-05-24 13:20:00,9.86,9.86,9.84,9.85,165743.0,7.6908,7.6908,7.6752,7.683,165743.0
2019-05-24 13:30:00,9.85,9.85,9.84,9.85,104652.0,7.683,7.683,7.6752,7.683,104652.0
2019-05-24 13:40:00,9.85,9.86,9.84,9.84,441095.0,7.683,7.6908,7.6752,7.6752,441095.0
2019-05-24 13:50:00,9.85,9.85,9.82,9.82,258667.0,7.683,7.683,7.6596,7.6596,258667.0
2019-05-24 14:00:00,9.83,9.83,9.8,9.82,477309.0,7.6674,7.6674,7.644,7.6596,477309.0
2019-05-24 14:10:00,9.82,9.83,9.81,9.83,333693.0,7.6596,7.6674,7.6518,7.6674,333693.0
2019-05-24 14:20:00,9.83,9.84,9.82,9.84,178284.0,7.6674,7.6752,7.6596,7.6752,178284.0
2019-05-24 14:30:00,9.84,9.85,9.82,9.85,638104.0,7.6752,7.683,7.6596,7.683,638104.0
2019-05-24 14:40:00,9.85,9.85,9.84,9.85,194423.0,7.683,7.683,7.6752,7.683,194423.0
2019-05-24 14:50:00,9.85,9.85,9.84,9.84,174389.0,7.683,7.683,7.6752,7.6752,174389.0
2019-05-24 15:00:00,9.85,9.86,9.84,9.86,230007.0,7.683,7.6908,7.6752,7.6908,230007.0
2019-05-24 15:10:00,9.86,9.87,9.84,9.85,638784.0,7.6908,7.6986,7.6752,7.683,638784.0
2019-05-24 15:20:00,9.85,9.87,9.84,9.86,511064.0,7.683,7.6986,7.6752,7.6908,511064.0
2019-05-24 15:30:00,9.86,9.87,9.85,9.86,365587.0,7.6908,7.6986,7.683,7.6908,365587.0
2019-05-24 15:40:00,9.86,9.86,9.84,9.85,616027.0,7.6908,7.6908,7.6752,7.683,616027.0
2019-05-24 15:50:00,9.84,9.85,9.82,9.83,1653705.0,7.6752,7.683,7.6596,7.6674,1653705.0
2019-05-28 09:30:00,9.87,9.9,9.83,9.85,1177913.0,7.6986,7.722,7.6674,7.683,1177913.0
2019-05-28 09:40:00,9.84,9.9,9.84,9.88,1016886.0,7.6752,7.722,7.6752,7.7064,1016886.0
2019-05-28 09:50:00,9.89,9.89,9.84,9.85,891589.0,7.7142,7.7142,7.6752,7.683,891589.0
2019-05-28 10:00:00,9.85,9.85,9.81,9.82,879301.0,7.683,7.683,7.6518,7.6596,879301.0
2019-05-28 10:10:00,9.82,9.83,9.8,9.82,511832.0,7.6596,7.6674,7.644,7.6596,511832.0
2019-05-28 10:20:00,9.83,9.84,9.82,9.83,364958.0,7.6674,7.6752,7.6596,7.6674,364958.0
2019-05-28 10:30:00,9.83,9.84,9.81,9.82,765435.0,7.6674,7.6752,7.6518,7.6596,765435.0
2019-05-28 10:40:00,9.82,9.84,9.81,9.83,418460.0,7.6596,7.6752,7.6518,7.6674,418460.0
2019-05-28 10:50:00,9.82,9.83,9.81,9.82,430213.0,7.6596,7.6674,7.6518,7.6596,430213.0
2019-05-28 11:00:00,9.82,9.85,9.81,9.84,571232.0,7.6596,7.683,7.6518,7.6752,571232.0
2019-05-28 11:10:00,9.84,9.86,9.84,9.86,289611.0,7.6752,7.6908,7.6752,7.6908,289611.0
2019-05-28 11:20:00,9.86,9.86,9.83,9.84,305633.0,7.6908,7.6908,7.6674,7.6752,305633.0
2019-05-28 11:30:00,9.83,9.84,9.81,9.84,295709.0,7.6674,7.6752,7.6518,7.6752,295709.0
2019-05-28 11:40:00,9.84,9.85,9.83,9.83,227052.0,7.6752,7.683,7.6674,7.6674,227052.0
2019-05-28 11:50:00,9.84,9.84,9.82,9.82,574462.0,7.6752,7.6752,7.6596,7.6596,574462.0
2019-05-28 12:00:00,9.82,9.84,9.82,9.84,244696.0,7.6596,7.6752,7.6596,7.6752,244696.0
2019-05-28 12:10:00,9.83,9.85,9.83,9.85,161517.0,7.6674,7.683,7.6674,7.683,161517.0
2019-05-28 12:20:00,9.85,9.86,9.84,9.85,233870.0,7.683,7.6908,7.6752,7.683,233870.0
2019-05-28 12:30:00,9.84,9.85,9.84,9.85,113284.0,7.6752,7.683,7.6752,7.683,113284.0
2019-05-28 12:40:00,9.85,9.85,9.83,9.85,195449.0,7.683,7.683,7.6674,7.683,195449.0
2019-05-28 12:50:00,9.85,9.86,9.83,9.84,241804.0,7.683,7.6908,7.6674,7.6752,241804.0
2019-05-28 13:00:00,9.83,9.85,9.83,9.85,111643.0,7.6674,7.683,7.6674,7.683,111643.0
2019-05-28 13:10:00,9.85,9.86,9.84,9.85,259810.0,7.683,7.6908,7.6752,7.683,259810.0
2019-05-28 13:20:00,9.85,9.85,9.84,9.84,92163.0,7.683,7.683,7.6752,7.6752,92163.0
2019-05-28 13:30:00,9.85,9.85,9.84,9.85,118606.0,7.683,7.683,7.6752,7.683,118606.0
2019-05-28 13:40:00,9.85,9.85,9.84,9.85,118803.0,7.683,7.683,7.6752,7.683,118803.0
2019-05-28 13:50:00,9.85,9.85,9.83,9.84,254403.0,7.683,7.683,7.6674,7.6752,254403.0
2019-05-28 14:00:00,9.84,9.84,9.82,9.83,285001.0,7.6752,7.6752,7.6596,7.6674,285001.0
2019-05-28 14:10:00,9.83,9.84,9.82,9.82,409435.0,7.6674,7.6752,7.6596,7.6596,409435.0
2019-05-28 14:20:00,9.83,9.83,9.81,9.82,275959.0,7.6674,7.6674,7.6518,7.6596,275959.0
2019-05-28 14:30:00,9.81,9.82,9.8,9.82,364525.0,7.6518,7.6596,7.644,7.6596,364525.0
2019-05-28 14:40:00,9.82,9.83,9.8,9.82,619496.0,7.6596,7.6674,7.644,7.6596,619496.0
2019-05-28 14:50:00,9.82,9.83,9.8,9.8,917162.0,7.6596,7.6674,7.644,7.644,917162.0
2019-05-28 15:00:00,9.8,9.81,9.8,9.8,220719.0,7.644,7.6518,7.644,7.644,220719.0
2019-05-28 15:10:00,9.8,9.81,9.78,9.8,795682.0,7.644,7.6518,7.6284,7.644,795682.0
2019-05-28 15:20:00,9.8,9.81,9.79,9.79,502431.0,7.644,7.6518,7.6362,7.6362,502431.0
2019-05-28 15:30:00,9.8,9.8,9.77,9.78,529280.0,7.644,7.644,7.6206,7.6284,529280.0
2019-05-28 15:40:00,9.77,9.79,9.77,9.79,733232.0,7.6206,7.6362,7.6206,7.6362,733232.0
2019-05-28 15:50:00,9.78,9.8,9.78,9.79,2938372.0,7.6284,7.644,7.6284,7.6362,2938372.0
2019-05-29 09:30:00,9.69,9.71,9.62,9.62,2025452.0,7.5582,7.5738,7.5036,7.5036,2025452.0
2019-05-29 09:40:00,9.62,9.65,9.62,9.63,825814.0,7.5036,7.527,7.5036,7.5114,825814.0
2019-05-29 09:50:00,9.63,9.64,9.55,9.61,2346390.0,7.5114,7.5192,7.449,7.4958,2346390.0
2019-05-29 10:00:00,9.6,9.62,9.58,9.6,1065742.0,7.488,7.5036,7.4724,7.488,1065742.0
2019-05-29 10:10:00,9.6,9.63,9.57,9.63,1001463.0,7.488,7.5114,7.4646,7.5114,1001463.0
2019-05-29 10:20:00,9.63,9.65,9.62,9.64,715447.0,7.5114,7.527,7.5036,7.5192,715447.0
2019-05-29 10:30:00,9.65,9.68,9.64,9.66,744259.0,7.527,7.5504,7.5192,7.5348,744259.0
2019-05-29 10:40:00,9.65,9.69,9.64,9.69,1236159.0,7.527,7.5582,7.5192,7.5582,1236159.0
2019-05-29 10:50:00,9.69,9.7,9.66,9.67,725278.0,7.5582,7.566,7.5348,7.5426,725278.0
2019-05-29 11:00:00,9.67,9.7,9.66,9.69,1212821.0,7.5426,7.566,7.5348,7.5582,1212821.0
2019-05-29 11:10:00,9.69,9.69,9.64,9.66,697705.0,7.5582,7.5582,7.5192,7.5348,697705.0
2019-05-29 11:20:00,9.65,9.65,9.61,9.63,1141327.0,7.527,7.527,7.4958,7.5114,1141327.0
2019-05-29 11:30:00,9.63,9.64,9.61,9.62,691888.0,7.5114,7.5192,7.4958,7.5036,691888.0
2019-05-29 11:40:00,9.62,9.63,9.6,9.61,656900.0,7.5036,7.5114,7.488,7.4958,656900.0
2019-05-29 11:50:00,9.62,9.62,9.59,9.6,465809.0,7.5036,7.5036,7.4802,7.488,465809.0
2019-05-29 12:00:00,9.6,9.63,9.59,9.63,562003.0,7.488,7.5114,7.4802,7.5114,562003.0
2019-05-29 12:10:00,9.63,9.64,9.61,9.64,556323.0,7.5114,7.5192,7.4958,7.5192,556323.0
2019-05-29 12:20:00,9.63,9.64,9.62,9.63,423668.0,7.5114,7.5192,7.5036,7.5114,423668.0
2019-05-29 12:30:00,9.64,9.64,9.62,9.63,325448.0,7.5192,7.5192,7.5036,7.5114,325448.0
2019-05-29 12:40:00,9.63,9.64,9.62,9.63,215795.0,7.5114,7.5192,7.5036,7.5114,215795.0
2019-05-29 12:50:00,9.63,9.64,9.61,9.62,241071.0,7.5114,7.5192,7.4958,7.5036,241071.0
2019-05-29 13:00:00,9.62,9.65,9.61,9.64,372220.0,7.5036,7.527,7.4958,7.5192,372220.0
2019-05-29 13:10:00,9.64,9.66,9.64,9.64,627259.0,7.5192,7.5348,7.5192,7.5192,627259.0
2019-05-29 13:20:00,9.64,9.67,9.63,9.67,688582.0,7.5192,7.5426,7.5114,7.5426,688582.0
2019-05-29 13:30:00,9.67,9.69,9.66,9.68,530519.0,7.5426,7.5582,7.5348,7.5504,530519.0
2019-05-29 13:40:00,9.69,9.69,9.67,9.67,315969.0,7.5582,7.5582,7.5426,7.5426,315969.0
2019-05-29 13:50:00,9.68,9.69,9.67,9.69,309889.0,7.5504,7.5582,7.5426,7.5582,309889.0
2019-05-29 14:00:00,9.69,9.69,9.67,9.67,289155.0,7.5582,7.5582,7.5426,7.5426,289155.0
2019-05-29 14:10:00,9.67,9.69,9.65,9.68,755710.0,7.5426,7.5582,7.527,7.5504,755710.0
2019-05-29 14:20:00,9.69,9.69,9.68,9.69,273123.0,7.5582,7.5582,7.5504,7.5582,273123.0
2019-05-29 14:30:00,9.69,9.69,9.66,9.68,516544.0,7.5582,7.5582,7.5348,7.5504,516544.0
2019-05-29 14:40:00,9.68,9.7,9.67,9.7,689836.0,7.5504,7.566,7.5426,7.566,689836.0
2019-05-29 14:50:00,9.7,9.7,9.68,9.69,446713.0,7.566,7.566,7.5504,7.5582,446713.0
2019-05-29 15:00:00,9.7,9.7,9.67,9.69,423662.0,7.566,7.566,7.5426,7.5582,423662.0
2019-05-29 15:10:00,9.68,9.7,9.68,9.7,396660.0,7.5504,7.566,7.5504,7.566,396660.0
2019-05-29 15:20:00,9.7,9.72,9.69,9.72,1220800.0,7.566,7.5816,7.5582,7.5816,1220800.0
2019-05-29 15:30:00,9.72,9.75,9.7,9.73,806676.0,7.5816,7.605,7.566,7.5894,806676.0
2019-05-29 15:40:00,9.74,9.75,9.72,9.72,702625.0,7.5972,7.605,7.5816,7.5816,702625.0
2019-05-29 15:50:00,9.72,9.73,9.71,9.71,1783057.0,7.5816,7.5894,7.5738,7.5738,1783057.0
2019-05-30 09:30:00,9.74,9.84,9.72,9.79,1276679.0,7.5972,7.6752,7.5816,7.6362,1276679.0
2019-05-30 09:40:00,9.79,9.8,9.77,9.78,330093.0,7.6362,7.644,7.6206,7.6284,330093.0
2019-05-30 09:50:00,9.78,9.82,9.76,9.82,639504.0,7.6284,7.6596,7.6128,7.6596,639504.0
2019-05-30 10:00:00,9.82,9.82,9.76,9.77,446850.0,7.6596,7.6596,7.6128,7.6206,446850.0
2019-05-30 10:10:00,9.76,9.77,9.75,9.77,459225.0,7.6128,7.6206,7.605,7.6206,459225.0
2019-05-30 10:20:00,9.77,9.78,9.75,9.76,404998.0,7.6206,7.6284,7.605,7.6128,404998.0
2019-05-30 10:30:00,9.76,9.79,9.75,9.77,948138.0,7.6128,7.6362,7.605,7.6206,948138.0
2019-05-30 10:40:00,9.77,9.78,9.76,9.77,402342.0,7.6206,7.6284,7.6128,7.6206,402342.0
2019-05-30 10:50:00,9.77,9.77,9.73,9.74,915721.0,7.6206,7.6206,7.5894,7.5972,915721.0
2019-05-30 11:00:00,9.74,9.75,9.71,9.74,697288.0,7.5972,7.605,7.5738,7.5972,697288.0
2019-05-30 11:10:00,9.75,9.75,9.71,9.71,409884.0,7.605,7.605,7.5738,7.5738,409884.0
2019-05-30 11:20:00,9.71,9.72,9.71,9.71,380943.0,7.5738,7.5816,7.5738,7.5738,380943.0
2019-05-30 11:30:00,9.71,9.72,9.7,9.7,547167.0,7.5738,7.5816,7.566,7.566,547167.0
2019-05-30 11:40:00,9.7,9.71,9.68,9.7,418337.0,7.566,7.5738,7.5504,7.566,418337.0
2019-05-30 11:50:00,9.69,9.71,9.69,9.7,442933.0,7.5582,7.5738,7.5582,7.566,442933.0
2019-05-30 12:00:00,9.69,9.72,9.69,9.7,338139.0,7.5582,7.5816,7.5582,7.566,338139.0
2019-05-30 12:10:00,9.71,9.73,9.71,9.72,378890.0,7.5738,7.5894,7.5738,7.5816,378890.0
2019-05-30 12:20:00,9.73,9.74,9.72,9.73,339557.0,7.5894,7.5972,7.5816,7.5894,339557.0
2019-05-30 12:30:00,9.73,9.76,9.72,9.75,563352.0,7.5894,7.6128,7.5816,7.605,563352.0
2019-05-30 12:40:00,9.75,9.77,9.74,9.77,282483.0,7.605,7.6206,7.5972,7.6206,282483.0
2019-05-30 12:50:00,9.77,9.78,9.76,9.78,216871.0,7.6206,7.6284,7.6128,7.6284,216871.0
2019-05-30 13:00:00,9.78,9.78,9.74,9.75,437070.0,7.6284,7.6284,7.5972,7.605,437070.0
2019-05-30 13:10:00,9.74,9.76,9.74,9.75,331590.0,7.5972,7.6128,7.5972,7.605,331590.0
2019-05-30 13:20:00,9.74,9.75,9.74,9.75,74148.0,7.5972,7.605,7.5972,7.605,74148.0
2019-05-30 13:30:00,9.75,9.75,9.73,9.73,302546.0,7.605,7.605,7.5894,7.5894,302546.0
2019-05-30 13:40:00,9.74,9.74,9.7,9.72,699992.0,7.5972,7.5972,7.566,7.5816,699992.0
2019-05-30 13:50:00,9.72,9.73,9.71,9.72,251397.0,7.5816,7.5894,7.5738,7.5816,251397.0
2019-05-30 14:00:00,9.72,9.74,9.71,9.71,474118.0,7.5816,7.5972,7.5738,7.5738,474118.0
2019-05-30 14:10:00,9.71,9.72,9.71,9.72,158458.0,7.5738,7.5816,7.5738,7.5816,158458.0
2019-05-30 14:20:00,9.71,9.72,9.7,9.71,305769.0,7.5738,7.5816,7.566,7.5738,305769.0
2019-05-30 14:30:00,9.71,9.71,9.7,9.71,263972.0,7.5738,7.5738,7.566,7.5738,263972.0
2019-05-30 14:40:00,9.71,9.73,9.7,9.72,439998.0,7.5738,7.5894,7.566,7.5816,439998.0
2019-05-30 14:50:00,9.72,9.73,9.71,9.71,569077.0,7.5816,7.5894,7.5738,7.5738,569077.0
2019-05-30 15:00:00,9.72,9.72,9.7,9.71,675413.0,7.5816,7.5816,7.566,7.5738,675413.0
2019-05-30 15:10:00,9.71,9.71,9.68,9.71,1439795.0,7.5738,7.5738,7.5504,7.5738,1439795.0
2019-05-30 15:20:00,9.7,9.72,9.69,9.72,480856.0,7.566,7.5816,7.5582,7.5816,480856.0
2019-05-30 15:30:00,9.72,9.75,9.71,9.74,661855.0,7.5816,7.605,7.5738,7.5972,661855.0
2019-05-30 15:40:00,9.73,9.75,9.73,9.75,529228.0,7.5894,7.605,7.5894,7.605,529228.0
2019-05-30 15:50:00,9.75,9.76,9.72,9.73,3528519.0,7.605,7.6128,7.5816,7.5894,3528519.0
2019-05-31 09:30:00,9.48,9.52,9.41,9.48,3331714.0,7.3944,7.4256,7.3398,7.3944,3331714.0
2019-05-31 09:40:00,9.47,9.48,9.38,9.41,2134147.0,7.3866,7.3944,7.3164,7.3398,2134147.0
2019-05-31 09:50:00,9.4,9.42,9.32,9.39,3504870.0,7.332,7.3476,7.2696,7.3242,3504870.0
2019-05-31 10:00:00,9.4,9.45,9.39,9.45,1561626.0,7.332,7.371,7.3242,7.371,1561626.0
2019-05-31 10:10:00,9.45,9.49,9.44,9.47,1536423.0,7.371,7.4022,7.3632,7.3866,1536423.0
2019-05-31 10:20:00,9.48,9.49,9.45,9.46,976381.0,7.3944,7.4022,7.371,7.3788,976381.0
2019-05-31 10:30:00,9.46,9.49,9.45,9.49,1076490.0,7.3788,7.4022,7.371,7.4022,1076490.0
2019-05-31 10:40:00,9.49,9.49,9.47,9.49,878500.0,7.4022,7.4022,7.3866,7.4022,878500.0
2019-05-31 10:50:00,9.49,9.51,9.47,9.48,1286824.0,7.4022,7.4178,7.3866,7.3944,1286824.0
2019-05-31 11:00:00,9.47,9.48,9.43,9.44,652794.0,7.3866,7.3944,7.3554,7.3632,652794.0
2019-05-31 11:10:00,9.44,9.46,9.43,9.46,1041098.0,7.3632,7.3788,7.3554,7.3788,1041098.0
2019-05-31 11:20:00,9.46,9.5,9.45,9.49,874754.0,7.3788,7.41,7.371,7.4022,874754.0
2019-05-31 11:30:00,9.48,9.49,9.46,9.46,347023.0,7.3944,7.4022,7.3788,7.3788,347023.0
2019-05-31 11:40:00,9.46,9.48,9.46,9.46,553396.0,7.3788,7.3944,7.3788,7.3788,553396.0
2019-05-31 11:50:00,9.47,9.47,9.44,9.47,1020702.0,7.3866,7.3866,7.3632,7.3866,1020702.0
2019-05-31 12:00:00,9.47,9.49,9.46,9.49,644650.0,7.3866,7.4022,7.3788,7.4022,644650.0
2019-05-31 12:10:00,9.48,9.49,9.47,9.47,436949.0,7.3944,7.4022,7.3866,7.3866,436949.0
2019-05-31 12:20:00,9.48,9.48,9.45,9.46,492634.0,7.3944,7.3944,7.371,7.3788,492634.0
2019-05-31 12:30:00,9.46,9.47,9.45,9.45,313121.0,7.3788,7.3866,7.371,7.371,313121.0
2019-05-31 12:40:00,9.45,9.47,9.44,9.46,579488.0,7.371,7.3866,7.3632,7.3788,579488.0
2019-05-31 12:50:00,9.46,9.48,9.45,9.46,560938.0,7.3788,7.3944,7.371,7.3788,560938.0
2019-05-31 13:00:00,9.46,9.48,9.46,9.47,191252.0,7.3788,7.3944,7.3788,7.3866,191252.0
2019-05-31 13:10:00,9.47,9.48,9.45,9.46,466833.0,7.3866,7.3944,7.371,7.3788,466833.0
2019-05-31 13:20:00,9.46,9.48,9.45,9.48,483861.0,7.3788,7.3944,7.371,7.3944,483861.0
2019-05-31 13:30:00,9.48,9.49,9.47,9.47,403268.0,7.3944,7.4022,7.3866,7.3866,403268.0
2019-05-31 13:40:00,9.47,9.5,9.47,9.5,460642.0,7.3866,7.41,7.3866,7.41,460642.0
2019-05-31 13:50:00,9.5,9.53,9.49,9.52,683716.0,7.41,7.4334,7.4022,7.4256,683716.0
2019-05-31 14:00:00,9.52,9.52,9.47,9.48,1349841.0,7.4256,7.4256,7.3866,7.3944,1349841.0
2019-05-31 14:10:00,9.49,9.49,9.46,9.47,688637.0,7.4022,7.4022,7.3788,7.3866,688637.0
2019-05-31 14:20:00,9.47,9.49,9.46,9.47,764426.0,7.3866,7.4022,7.3788,7.3866,764426.0
2019-05-31 14:30:00,9.46,9.47,9.45,9.46,444553.0,7.3788,7.3866,7.371,7.3788,444553.0
2019-05-31 14:40:00,9.47,9.49,9.46,9.47,590068.0,7.3866,7.4022,7.3788,7.3866,590068.0
2019-05-31 14:50:00,9.47,9.5,9.47,9.48,749674.0,7.3866,7.41,7.3866,7.3944,749674.0
2019-05-31 15:00:00,9.48,9.49,9.47,9.48,411367.0,7.3944,7.4022,7.3866,7.3944,411367.0
2019-05-31 15:10:00,9.48,9.5,9.47,9.47,637058.0,7.3944,7.41,7.3866,7.3866,637058.0
2019-05-31 15:20:00,9.47,9.5,9.47,9.5,1094421.0,7.3866,7.41,7.3866,7.41,1094421.0
2019-05-31 15:30:00,9.49,9.5,9.47,9.47,1404515.0,7.4022,7.41,7.3866,7.3866,1404515.0
2019-05-31 15:40:00,9.47,9.52,9.46,9.51,3927896.0,7.3866,7.4256,7.3788,7.4178,3927896.0
2019-05-31 15:50:00,9.52,9.54,9.5,9.51,4603837.0,7.4256,7.4412,7.41,7.4178,4603837.0
2019-06-03 09:30:00,9.62,9.62,9.49,9.5,2043704.0,7.5036,7.5036,7.4022,7.41,2043704.0
2019-06-03 09:40:00,9.5,9.55,9.49,9.52,687635.0,7.41,7.449,7.4022,7.4256,687635.0
2019-06-03 09:50:00,9.52,9.55,9.51,9.55,1054123.0,7.4256,7.449,7.4178,7.449,1054123.0
2019-06-03 10:00:00,9.55,9.57,9.52,9.57,1042726.0,7.449,7.4646,7.4256,7.4646,1042726.0
2019-06-03 10:10:00,9.57,9.58,9.55,9.58,685129.0,7.4646,7.4724,7.449,7.4724,685129.0
2019-06-03 10:20:00,9.58,9.6,9.57,9.59,582024.0,7.4724,7.488,7.4646,7.4802,582024.0
2019-06-03 10:30:00,9.59,9.65,9.58,9.64,983494.0,7.4802,7.527,7.4724,7.5192,983494.0
2019-06-03 10:40:00,9.64,9.65,9.61,9.61,794820.0,7.5192,7.527,7.4958,7.4958,794820.0
2019-06-03 10:50:00,9.61,9.64,9.61,9.63,439216.0,7.4958,7.5192,7.4958,7.5114,439216.0
2019-06-03 11:00:00,9.63,9.64,9.59,9.59,923093.0,7.5114,7.5192,7.4802,7.4802,923093.0
2019-06-03 11:10:00,9.6,9.6,9.56,9.56,435848.0,7.488,7.488,7.4568,7.4568,435848.0
2019-06-03 11:20:00,9.56,9.57,9.53,9.55,1565189.0,7.4568,7.4646,7.4334,7.449,1565189.0
2019-06-03 11:30:00,9.56,9.59,9.55,9.58,728272.0,7.4568,7.4802,7.449,7.4724,728272.0
2019-06-03 11:40:00,9.58,9.58,9.54,9.54,1205940.0,7.4724,7.4724,7.4412,7.4412,1205940.0
2019-06-03 11:50:00,9.54,9.56,9.53,9.54,859205.0,7.4412,7.4568,7.4334,7.4412,859205.0
2019-06-03 12:00:00,9.55,9.57,9.53,9.54,444137.0,7.449,7.4646,7.4334,7.4412,444137.0
2019-06-03 12:10:00,9.55,9.55,9.52,9.54,425229.0,7.449,7.449,7.4256,7.4412,425229.0
2019-06-03 12:20:00,9.54,9.54,9.49,9.49,1169513.0,7.4412,7.4412,7.4022,7.4022,1169513.0
2019-06-03 12:30:00,9.49,9.51,9.46,9.51,711074.0,7.4022,7.4178,7.3788,7.4178,711074.0
2019-06-03 12:40:00,9.51,9.51,9.49,9.5,481083.0,7.4178,7.4178,7.4022,7.41,481083.0
2019-06-03 12:50:00,9.5,9.5,9.48,9.49,321093.0,7.41,7.41,7.3944,7.4022,321093.0
2019-06-03 13:00:00,9.49,9.52,9.47,9.52,507472.0,7.4022,7.4256,7.3866,7.4256,507472.0
2019-06-03 13:10:00,9.52,9.53,9.51,9.52,452196.0,7.4256,7.4334,7.4178,7.4256,452196.0
2019-06-03 13:20:00,9.52,9.58,9.51,9.54,905810.0,7.4256,7.4724,7.4178,7.4412,905810.0
2019-06-03 13:30:00,9.54,9.54,9.48,9.51,858403.0,7.4412,7.4412,7.3944,7.4178,858403.0
2019-06-03 13:40:00,9.51,9.55,9.51,9.53,500835.0,7.4178,7.449,7.4178,7.4334,500835.0
2019-06-03 13:50:00,9.53,9.57,9.52,9.57,785908.0,7.4334,7.4646,7.4256,7.4646,785908.0
2019-06-03 14:00:00,9.56,9.6,9.56,9.6,700899.0,7.4568,7.488,7.4568,7.488,700899.0
2019-06-03 14:10:00,9.6,9.6,9.56,9.59,539676.0,7.488,7.488,7.4568,7.4802,539676.0
2019-06-03 14:20:00,9.59,9.6,9.57,9.58,488744.0,7.4802,7.488,7.4646,7.4724,488744.0
2019-06-03 14:30:00,9.58,9.59,9.55,9.56,1044044.0,7.4724,7.4802,7.449,7.4568,1044044.0
2019-06-03 14:40:00,9.57,9.59,9.57,9.58,454712.0,7.4646,7.4802,7.4646,7.4724,454712.0
2019-06-03 14:50:00,9.58,9.58,9.54,9.55,597534.0,7.4724,7.4724,7.4412,7.449,597534.0
2019-06-03 15:00:00,9.56,9.56,9.52,9.53,669936.0,7.4568,7.4568,7.4256,7.4334,669936.0
2019-06-03 15:10:00,9.52,9.56,9.51,9.55,922207.0,7.4256,7.4568,7.4178,7.449,922207.0
2019-06-03 15:20:00,9.55,9.59,9.53,9.54,1467620.0,7.449,7.4802,7.4334,7.4412,1467620.0
2019-06-03 15:30:00,9.54,9.55,9.52,9.53,1336201.0,7.4412,7.449,7.4256,7.4334,1336201.0
2019-06-03 15:40:00,9.53,9.55,9.52,9.55,1863548.0,7.4334,7.449,7.4256,7.449,1863548.0
2019-06-03 15:50:00,9.54,9.62,9.54,9.61,3695173.0,7.4412,7.5036,7.4412,7.4958,3695173.0
2019-06-04 09:30:00,9.73,9.84,9.72,9.84,3296758.0,7.5894,7.6752,7.5816,7.6752,3296758.0
2019-06-04 09:40:00,9.83,9.9,9.83,9.87,1852513.0,7.6674,7.722,7.6674,7.6986,1852513.0
2019-06-04 09:50:00,9.87,9.88,9.8,9.88,1021241.0,7.6986,7.7064,7.644,7.7064,1021241.0
2019-06-04 10:00:00,9.88,9.89,9.85,9.88,1464948.0,7.7064,7.7142,7.683,7.7064,1464948.0
2019-06-04 10:10:00,9.88,9.95,9.87,9.95,2504193.0,7.7064,7.761,7.6986,7.761,2504193.0
2019-06-04 10:20:00,9.94,9.95,9.89,9.9,1035177.0,7.7532,7.761,7.7142,7.722,1035177.0
2019-06-04 10:30:00,9.9,9.93,9.88,9.89,1083639.0,7.722,7.7454,7.7064,7.7142,1083639.0
2019-06-04 10:40:00,9.89,9.9,9.87,9.9,966217.0,7.7142,7.722,7.6986,7.722,966217.0
2019-06-04 10:50:00,9.89,9.91,9.88,9.91,1055417.0,7.7142,7.7298,7.7064,7.7298,1055417.0
2019-06-04 11:00:00,9.9,9.92,9.89,9.92,589592.0,7.722,7.7376,7.7142,7.7376,589592.0
2019-06-04 11:10:00,9.92,9.92,9.9,9.9,596383.0,7.7376,7.7376,7.722,7.722,596383.0
2019-06-04 11:20:00,9.91,9.94,9.9,9.92,873513.0,7.7298,7.7532,7.722,7.7376,873513.0
2019-06-04 11:30:00,9.92,9.93,9.89,9.91,837294.0,7.7376,7.7454,7.7142,7.7298,837294.0
2019-06-04 11:40:00,9.91,9.92,9.86,9.88,1449539.0,7.7298,7.7376,7.6908,7.7064,1449539.0
2019-06-04 11:50:00,9.87,9.88,9.85,9.87,803998.0,7.6986,7.7064,7.683,7.6986,803998.0
2019-06-04 12:00:00,9.87,9.88,9.85,9.88,322279.0,7.6986,7.7064,7.683,7.7064,322279.0
2019-06-04 12:10:00,9.88,9.88,9.86,9.88,790725.0,7.7064,7.7064,7.6908,7.7064,790725.0
2019-06-04 12:20:00,9.88,9.9,9.87,9.9,310174.0,7.7064,7.722,7.6986,7.722,310174.0
2019-06-04 12:30:00,9.9,9.9,9.88,9.9,332575.0,7.722,7.722,7.7064,7.722,332575.0
2019-06-04 12:40:00,9.9,9.9,9.88,9.9,830906.0,7.722,7.722,7.7064,7.722,830906.0
2019-06-04 12:50:00,9.89,9.92,9.89,9.89,503687.0,7.7142,7.7376,7.7142,7.7142,503687.0
2019-06-04 13:00:00,9.9,9.91,9.88,9.88,523072.0,7.722,7.7298,7.7064,7.7064,523072.0
2019-06-04 13:10:00,9.89,9.89,9.86,9.87,447563.0,7.7142,7.7142,7.6908,7.6986,447563.0
2019-06-04 13:20:00,9.87,9.89,9.86,9.89,359751.0,7.6986,7.7142,7.6908,7.7142,359751.0
2019-06-04 13:30:00,9.89,9.89,9.87,9.88,297266.0,7.7142,7.7142,7.6986,7.7064,297266.0
2019-06-04 13:40:00,9.87,9.9,9.87,9.9,249403.0,7.6986,7.722,7.6986,7.722,249403.0
2019-06-04 13:50:00,9.9,9.91,9.89,9.91,251990.0,7.722,7.7298,7.7142,7.7298,251990.0
2019-06-04 14:00:00,9.91,9.92,9.9,9.92,632973.0,7.7298,7.7376,7.722,7.7376,632973.0
2019-06-04 14:10:00,9.92,9.92,9.91,9.92,173733.0,7.7376,7.7376,7.7298,7.7376,173733.0
2019-06-04 14:20:00,9.92,9.93,9.91,9.92,563916.0,7.7376,7.7454,7.7298,7.7376,563916.0
2019-06-04 14:30:00,9.92,9.92,9.9,9.91,355033.0,7.7376,7.7376,7.722,7.7298,355033.0
2019-06-04 14:40:00,9.91,9.91,9.9,9.9,115130.0,7.7298,7.7298,7.722,7.722,115130.0
2019-06-04 14:50:00,9.91,9.91,9.88,9.88,441297.0,7.7298,7.7298,7.7064,7.7064,441297.0
2019-06-04 15:00:00,9.88,9.9,9.88,9.9,517764.0,7.7064,7.722,7.7064,7.722,517764.0
2019-06-04 15:10:00,9.9,9.91,9.89,9.91,448436.0,7.722,7.7298,7.7142,7.7298,448436.0
2019-06-04 15:20:00,9.91,9.91,9.89,9.9,348189.0,7.7298,7.7298,7.7142,7.722,348189.0
2019-06-04 15:30:00,9.9,9.9,9.89,9.9,588111.0,7.722,7.722,7.7142,7.722,588111.0
2019-06-04 15:40:00,9.9,9.9,9.88,9.9,784610.0,7.722,7.722,7.7064,7.722,784610.0
2019-06-04 15:50:00,9.9,9.94,9.89,9.92,3353223.0,7.722,7.7532,7.7142,7.7376,3353223.0
2019-06-05 09:30:00,9.87,9.92,9.68,9.75,3387908.0,7.6986,7.7376,7.5504,7.605,3387908.0
2019-06-05 09:40:00,9.75,9.75,9.65,9.7,2649320.0,7.605,7.605,7.527,7.566,2649320.0
2019-06-05 09:50:00,9.69,9.74,9.69,9.72,1253155.0,7.5582,7.5972,7.5582,7.5816,1253155.0
2019-06-05 10:00:00,9.73,9.75,9.71,9.73,1216827.0,7.5894,7.605,7.5738,7.5894,1216827.0
2019-06-05 10:10:00,9.74,9.78,9.72,9.78,1448261.0,7.5972,7.6284,7.5816,7.6284,1448261.0
2019-06-05 10:20:00,9.78,9.79,9.76,9.77,714462.0,7.6284,7.6362,7.6128,7.6206,714462.0
2019-06-05 10:30:00,9.76,9.77,9.73,9.75,660231.0,7.6128,7.6206,7.5894,7.605,660231.0
2019-06-05 10:40:00,9.75,9.76,9.7,9.71,767341.0,7.605,7.6128,7.566,7.5738,767341.0
2019-06-05 10:50:00,9.71,9.74,9.7,9.74,693076.0,7.5738,7.5972,7.566,7.5972,693076.0
2019-06-05 11:00:00,9.74,9.78,9.73,9.77,994463.0,7.5972,7.6284,7.5894,7.6206,994463.0
2019-06-05 11:10:00,9.76,9.79,9.76,9.78,1063988.0,7.6128,7.6362,7.6128,7.6284,1063988.0
2019-06-05 11:20:00,9.78,9.83,9.77,9.81,1839326.0,7.6284,7.6674,7.6206,7.6518,1839326.0
2019-06-05 11:30:00,9.8,9.83,9.8,9.82,1888997.0,7.644,7.6674,7.644,7.6596,1888997.0
2019-06-05 11:40:00,9.82,9.82,9.76,9.78,1371343.0,7.6596,7.6596,7.6128,7.6284,1371343.0
2019-06-05 11:50:00,9.77,9.8,9.77,9.79,612650.0,7.6206,7.644,7.6206,7.6362,612650.0
2019-06-05 12:00:00,9.79,9.8,9.77,9.79,1403256.0,7.6362,7.644,7.6206,7.6362,1403256.0
2019-06-05 12:10:00,9.79,9.81,9.77,9.79,542241.0,7.6362,7.6518,7.6206,7.6362,542241.0
2019-06-05 12:20:00,9.79,9.81,9.79,9.8,332050.0,7.6362,7.6518,7.6362,7.644,332050.0
2019-06-05 12:30:00,9.8,9.81,9.78,9.79,528153.0,7.644,7.6518,7.6284,7.6362,528153.0
2019-06-05 12:40:00,9.8,9.81,9.79,9.8,651341.0,7.644,7.6518,7.6362,7.644,651341.0
2019-06-05 12:50:00,9.8,9.81,9.78,9.78,347513.0,7.644,7.6518,7.6284,7.6284,347513.0
2019-06-05 13:00:00,9.78,9.8,9.78,9.79,516872.0,7.6284,7.644,7.6284,7.6362,516872.0
2019-06-05 13:10:00,9.8,9.8,9.78,9.79,215500.0,7.644,7.644,7.6284,7.6362,215500.0
2019-06-05 13:20:00,9.79,9.79,9.77,9.78,330054.0,7.6362,7.6362,7.6206,7.6284,330054.0
2019-06-05 13:30:00,9.78,9.78,9.75,9.76,987967.0,7.6284,7.6284,7.605,7.6128,987967.0
2019-06-05 13:40:00,9.75,9.76,9.72,9.74,744847.0,7.605,7.6128,7.5816,7.5972,744847.0
2019-06-05 13:50:00,9.75,9.75,9.72,9.72,662226.0,7.605,7.605,7.5816,7.5816,662226.0
2019-06-05 14:00:00,9.73,9.73,9.71,9.71,600877.0,7.5894,7.5894,7.5738,7.5738,600877.0
2019-06-05 14:10:00,9.71,9.73,9.7,9.71,678520.0,7.5738,7.5894,7.566,7.5738,678520.0
2019-06-05 14:20:00,9.71,9.73,9.71,9.71,554628.0,7.5738,7.5894,7.5738,7.5738,554628.0
2019-06-05 14:30:00,9.71,9.73,9.71,9.71,894071.0,7.5738,7.5894,7.5738,7.5738,894071.0
2019-06-05 14:40:00,9.72,9.73,9.7,9.71,1160510.0,7.5816,7.5894,7.566,7.5738,1160510.0
2019-06-05 14:50:00,9.71,9.74,9.71,9.72,853791.0,7.5738,7.5972,7.5738,7.5816,853791.0
2019-06-05 15:00:00,9.72,9.74,9.72,9.72,732980.0,7.5816,7.5972,7.5816,7.5816,732980.0
2019-06-05 15:10:00,9.72,9.75,9.72,9.74,692132.0,7.5816,7.605,7.5816,7.5972,692132.0
2019-06-05 15:20:00,9.73,9.75,9.73,9.75,549157.0,7.5894,7.605,7.5894,7.605,549157.0
2019-06-05 15:30:00,9.75,9.75,9.71,9.72,725061.0,7.605,7.605,7.5738,7.5816,725061.0
2019-06-05 15:40:00,9.72,9.77,9.71,9.77,1625130.0,7.5816,7.6206,7.5738,7.6206,1625130.0
2019-06-05 15:50:00,9.77,9.79,9.76,9.77,2459621.0,7.6206,7.6362,7.6128,7.6206,2459621.0
2019-06-06 09:30:00,9.72,9.79,9.7,9.77,1049693.0,7.5816,7.6362,7.566,7.6206,1049693.0
2019-06-06 09:40:00,9.78,9.8,9.75,9.78,592128.0,7.6284,7.644,7.605,7.6284,592128.0
2019-06-06 09:50:00,9.78,9.79,9.74,9.74,436855.0,7.6284,7.6362,7.5972,7.5972,436855.0
2019-06-06 10:00:00,9.75,9.76,9.73,9.74,654303.0,7.605,7.6128,7.5894,7.5972,654303.0
2019-06-06 10:10:00,9.74,9.75,9.71,9.73,459920.0,7.5972,7.605,7.5738,7.5894,459920.0
2019-06-06 10:20:00,9.72,9.74,9.71,9.72,613701.0,7.5816,7.5972,7.5738,7.5816,613701.0
2019-06-06 10:30:00,9.72,9.73,9.7,9.71,1211021.0,7.5816,7.5894,7.566,7.5738,1211021.0
2019-06-06 10:40:00,9.72,9.74,9.71,9.72,481688.0,7.5816,7.5972,7.5738,7.5816,481688.0
2019-06-06 10:50:00,9.73,9.76,9.72,9.74,804095.0,7.5894,7.6128,7.5816,7.5972,804095.0
2019-06-06 11:00:00,9.74,9.77,9.73,9.76,625396.0,7.5972,7.6206,7.5894,7.6128,625396.0
2019-06-06 11:10:00,9.76,9.77,9.73,9.74,869643.0,7.6128,7.6206,7.5894,7.5972,869643.0
2019-06-06 11:20:00,9.74,9.74,9.72,9.72,264687.0,7.5972,7.5972,7.5816,7.5816,264687.0
2019-06-06 11:30:00,9.72,9.74,9.71,9.71,488315.0,7.5816,7.5972,7.5738,7.5738,488315.0
2019-06-06 11:40:00,9.71,9.72,9.66,9.67,1224909.0,7.5738,7.5816,7.5348,7.5426,1224909.0
2019-06-06 11:50:00,9.67,9.7,9.67,9.68,608185.0,7.5426,7.566,7.5426,7.5504,608185.0
2019-06-06 12:00:00,9.68,9.7,9.67,9.69,471115.0,7.5504,7.566,7.5426,7.5582,471115.0
2019-06-06 12:10:00,9.68,9.69,9.67,9.68,434657.0,7.5504,7.5582,7.5426,7.5504,434657.0
2019-06-06 12:20:00,9.68,9.69,9.66,9.66,564209.0,7.5504,7.5582,7.5348,7.5348,564209.0
2019-06-06 12:30:00,9.67,9.68,9.66,9.66,501855.0,7.5426,7.5504,7.5348,7.5348,501855.0
2019-06-06 12:40:00,9.67,9.68,9.66,9.68,193314.0,7.5426,7.5504,7.5348,7.5504,193314.0
2019-06-06 12:50:00,9.67,9.7,9.67,9.7,465694.0,7.5426,7.566,7.5426,7.566,465694.0
2019-06-06 13:00:00,9.7,9.71,9.69,9.7,357909.0,7.566,7.5738,7.5582,7.566,357909.0
2019-06-06 13:10:00,9.69,9.71,9.69,9.7,117049.0,7.5582,7.5738,7.5582,7.566,117049.0
2019-06-06 13:20:00,9.71,9.71,9.69,9.71,282036.0,7.5738,7.5738,7.5582,7.5738,282036.0
2019-06-06 13:30:00,9.71,9.71,9.69,9.69,298777.0,7.5738,7.5738,7.5582,7.5582,298777.0
2019-06-06 13:40:00,9.7,9.71,9.69,9.71,218376.0,7.566,7.5738,7.5582,7.5738,218376.0
2019-06-06 13:50:00,9.71,9.71,9.69,9.7,329155.0,7.5738,7.5738,7.5582,7.566,329155.0
2019-06-06 14:00:00,9.69,9.7,9.69,9.69,192575.0,7.5582,7.566,7.5582,7.5582,192575.0
2019-06-06 14:10:00,9.7,9.71,9.69,9.7,223811.0,7.566,7.5738,7.5582,7.566,223811.0
2019-06-06 14:20:00,9.71,9.72,9.7,9.71,545454.0,7.5738,7.5816,7.566,7.5738,545454.0
2019-06-06 14:30:00,9.71,9.8,9.7,9.74,2537717.0,7.5738,7.644,7.566,7.5972,2537717.0
2019-06-06 14:40:00,9.75,9.78,9.74,9.76,805746.0,7.605,7.6284,7.5972,7.6128,805746.0
2019-06-06 14:50:00,9.76,9.78,9.75,9.75,459616.0,7.6128,7.6284,7.605,7.605,459616.0
2019-06-06 15:00:00,9.76,9.77,9.75,9.77,358659.0,7.6128,7.6206,7.605,7.6206,358659.0
2019-06-06 15:10:00,9.77,9.78,9.76,9.77,593875.0,7.6206,7.6284,7.6128,7.6206,593875.0
2019-06-06 15:20:00,9.78,9.78,9.77,9.78,362730.0,7.6284,7.6284,7.6206,7.6284,362730.0
2019-06-06 15:30:00,9.78,9.82,9.77,9.81,1248898.0,7.6284,7.6596,7.6206,7.6518,1248898.0
2019-06-06 15:40:00,9.82,9.82,9.77,9.77,1330164.0,7.6596,7.6596,7.6206,7.6206,1330164.0
2019-06-06 15:50:00,9.77,9.78,9.75,9.75,2118665.0,7.6206,7.6284,7.605,7.605,2118665.0
2019-06-07 09:30:00,9.76,9.81,9.74,9.78,1134035.0,7.6128,7.6518,7.5972,7.6284,1134035.0
2019-06-07 09:40:00,9.77,9.78,9.75,9.75,378481.0,7.6206,7.6284,7.605,7.605,378481.0
2019-06-07 09:50:00,9.75,9.8,9.7,9.79,1270229.0,7.605,7.644,7.566,7.6362,1270229.0
2019-06-07 10:00:00,9.79,9.82,9.78,9.82,601386.0,7.6362,7.6596,7.6284,7.6596,601386.0
2019-06-07 10:10:00,9.81,9.82,9.78,9.79,410267.0,7.6518,7.6596,7.6284,7.6362,410267.0
2019-06-07 10:20:00,9.79,9.79,9.76,9.79,594536.0,7.6362,7.6362,7.6128,7.6362,594536.0
2019-06-07 10:30:00,9.79,9.81,9.78,9.79,659163.0,7.6362,7.6518,7.6284,7.6362,659163.0
2019-06-07 10:40:00,9.8,9.8,9.78,9.79,256364.0,7.644,7.644,7.6284,7.6362,256364.0
2019-06-07 10:50:00,9.79,9.8,9.78,9.8,361921.0,7.6362,7.644,7.6284,7.644,361921.0
2019-06-07 11:00:00,9.8,9.8,9.77,9.77,499810.0,7.644,7.644,7.6206,7.6206,499810.0
2019-06-07 11:10:00,9.78,9.8,9.77,9.77,413974.0,7.6284,7.644,7.6206,7.6206,413974.0
2019-06-07 11:20:00,9.78,9.78,9.74,9.74,707879.0,7.6284,7.6284,7.5972,7.5972,707879.0
2019-06-07 11:30:00,9.75,9.76,9.72,9.72,760629.0,7.605,7.6128,7.5816,7.5816,760629.0
2019-06-07 11:40:00,9.73,9.74,9.72,9.74,370458.0,7.5894,7.5972,7.5816,7.5972,370458.0
2019-06-07 11:50:00,9.74,9.74,9.71,9.72,346562.0,7.5972,7.5972,7.5738,7.5816,346562.0
2019-06-07 12:00:00,9.72,9.73,9.71,9.72,255291.0,7.5816,7.5894,7.5738,7.5816,255291.0
2019-06-07 12:10:00,9.72,9.74,9.72,9.74,216835.0,7.5816,7.5972,7.5816,7.5972,216835.0
2019-06-07 12:20:00,9.74,9.77,9.73,9.77,401800.0,7.5972,7.6206,7.5894,7.6206,401800.0
2019-06-07 12:30:00,9.77,9.77,9.75,9.75,197813.0,7.6206,7.6206,7.605,7.605,197813.0
2019-06-07 12:40:00,9.76,9.77,9.75,9.76,336079.0,7.6128,7.6206,7.605,7.6128,336079.0
2019-06-07 12:50:00,9.76,9.78,9.75,9.78,369805.0,7.6128,7.6284,7.605,7.6284,369805.0
2019-06-07 13:00:00,9.78,9.78,9.76,9.77,252889.0,7.6284,7.6284,7.6128,7.6206,252889.0
2019-06-07 13:10:00,9.76,9.77,9.75,9.77,151091.0,7.6128,7.6206,7.605,7.6206,151091.0
2019-06-07 13:20:00,9.76,9.77,9.75,9.75,216077.0,7.6128,7.6206,7.605,7.605,216077.0
2019-06-07 13:30:00,9.75,9.77,9.75,9.77,205240.0,7.605,7.6206,7.605,7.6206,205240.0
2019-06-07 13:40:00,9.77,9.77,9.75,9.75,178948.0,7.6206,7.6206,7.605,7.605,178948.0
2019-06-07 13:50:00,9.76,9.76,9.74,9.76,368829.0,7.6128,7.6128,7.5972,7.6128,368829.0
2019-06-07 14:00:00,9.76,9.77,9.75,9.77,115074.0,7.6128,7.6206,7.605,7.6206,115074.0
2019-06-07 14:10:00,9.76,9.77,9.75,9.76,351784.0,7.6128,7.6206,7.605,7.6128,351784.0
2019-06-07 14:20:00,9.76,9.78,9.75,9.76,483369.0,7.6128,7.6284,7.605,7.6128,483369.0
2019-06-07 14:30:00,9.77,9.77,9.76,9.77,109741.0,7.6206,7.6206,7.6128,7.6206,109741.0
2019-06-07 14:40:00,9.77,9.78,9.75,9.76,424204.0,7.6206,7.6284,7.605,7.6128,424204.0
2019-06-07 14:50:00,9.75,9.76,9.74,9.75,227290.0,7.605,7.6128,7.5972,7.605,227290.0
2019-06-07 15:00:00,9.75,9.75,9.74,9.75,174059.0,7.605,7.605,7.5972,7.605,174059.0
2019-06-07 15:10:00,9.75,9.76,9.74,9.75,567253.0,7.605,7.6128,7.5972,7.605,567253.0
2019-06-07 15:20:00,9.75,9.76,9.73,9.76,389761.0,7.605,7.6128,7.5894,7.6128,389761.0
2019-06-07 15:30:00,9.75,9.76,9.74,9.76,331917.0,7.605,7.6128,7.5972,7.6128,331917.0
2019-06-07 15:40:00,9.76,9.77,9.75,9.76,1013438.0,7.6128,7.6206,7.605,7.6128,1013438.0
2019-06-07 15:50:00,9.76,9.76,9.75,9.76,845817.0,7.6128,7.6128,7.605,7.6128,845817.0
2019-06-10 09:30:00,9.89,10.03,9.86,9.95,3390828.0,7.7142,7.8234,7.6908,7.761,3390828.0
2019-06-10 09:40:00,9.95,9.96,9.91,9.91,850880.0,7.761,7.7688,7.7298,7.7298,850880.0
2019-06-10 09:50:00,9.92,9.94,9.91,9.94,1193901.0,7.7376,7.7532,7.7298,7.7532,1193901.0
2019-06-10 10:00:00,9.94,9.94,9.91,9.92,927735.0,7.7532,7.7532,7.7298,7.7376,927735.0
2019-06-10 10:10:00,9.92,9.92,9.87,9.87,1203228.0,7.7376,7.7376,7.6986,7.6986,1203228.0
2019-06-10 10:20:00,9.88,9.9,9.86,9.89,1258629.0,7.7064,7.722,7.6908,7.7142,1258629.0
2019-06-10 10:30:00,9.9,9.91,9.89,9.9,895212.0,7.722,7.7298,7.7142,7.722,895212.0
2019-06-10 10:40:00,9.89,9.92,9.89,9.91,464470.0,7.7142,7.7376,7.7142,7.7298,464470.0
2019-06-10 10:50:00,9.92,9.93,9.91,9.93,514101.0,7.7376,7.7454,7.7298,7.7454,514101.0
2019-06-10 11:00:00,9.93,9.94,9.92,9.94,789813.0,7.7454,7.7532,7.7376,7.7532,789813.0
2019-06-10 11:10:00,9.94,9.95,9.93,9.94,833111.0,7.7532,7.761,7.7454,7.7532,833111.0
2019-06-10 11:20:00,9.93,9.93,9.91,9.91,507972.0,7.7454,7.7454,7.7298,7.7298,507972.0
2019-06-10 11:30:00,9.91,9.92,9.88,9.91,764666.0,7.7298,7.7376,7.7064,7.7298,764666.0
2019-06-10 11:40:00,9.91,9.93,9.9,9.92,654125.0,7.7298,7.7454,7.722,7.7376,654125.0
2019-06-10 11:50:00,9.92,9.94,9.91,9.94,507818.0,7.7376,7.7532,7.7298,7.7532,507818.0
2019-06-10 12:00:00,9.94,9.94,9.91,9.91,438230.0,7.7532,7.7532,7.7298,7.7298,438230.0
2019-06-10 12:10:00,9.92,9.93,9.91,9.91,335437.0,7.7376,7.7454,7.7298,7.7298,335437.0
2019-06-10 12:20:00,9.91,9.92,9.88,9.88,421029.0,7.7298,7.7376,7.7064,7.7064,421029.0
2019-06-10 12:30:00,9.88,9.91,9.87,9.9,1023126.0,7.7064,7.7298,7.6986,7.722,1023126.0
2019-06-10 12:40:00,9.9,9.91,9.88,9.89,663480.0,7.722,7.7298,7.7064,7.7142,663480.0
2019-06-10 12:50:00,9.89,9.9,9.87,9.87,406227.0,7.7142,7.722,7.6986,7.6986,406227.0
2019-06-10 13:00:00,9.87,9.89,9.87,9.88,386111.0,7.6986,7.7142,7.6986,7.7064,386111.0
2019-06-10 13:10:00,9.87,9.89,9.87,9.88,185913.0,7.6986,7.7142,7.6986,7.7064,185913.0
2019-06-10 13:20:00,9.88,9.89,9.87,9.88,166861.0,7.7064,7.7142,7.6986,7.7064,166861.0
2019-06-10 13:30:00,9.88,9.89,9.87,9.87,329413.0,7.7064,7.7142,7.6986,7.6986,329413.0
2019-06-10 13:40:00,9.88,9.88,9.82,9.83,874393.0,7.7064,7.7064,7.6596,7.6674,874393.0
2019-06-10 13:50:00,9.84,9.84,9.82,9.83,197057.0,7.6752,7.6752,7.6596,7.6674,197057.0
2019-06-10 14:00:00,9.84,9.84,9.76,9.77,1493958.0,7.6752,7.6752,7.6128,7.6206,1493958.0
2019-06-10 14:10:00,9.78,9.79,9.76,9.78,1464270.0,7.6284,7.6362,7.6128,7.6284,1464270.0
2019-06-10 14:20:00,9.78,9.82,9.77,9.82,947002.0,7.6284,7.6596,7.6206,7.6596,947002.0
2019-06-10 14:30:00,9.82,9.86,9.81,9.86,659587.0,7.6596,7.6908,7.6518,7.6908,659587.0
2019-06-10 14:40:00,9.85,9.86,9.84,9.85,632573.0,7.683,7.6908,7.6752,7.683,632573.0
2019-06-10 14:50:00,9.84,9.85,9.83,9.84,284177.0,7.6752,7.683,7.6674,7.6752,284177.0
2019-06-10 15:00:00,9.84,9.85,9.82,9.84,527655.0,7.6752,7.683,7.6596,7.6752,527655.0
2019-06-10 15:10:00,9.84,9.85,9.82,9.83,552514.0,7.6752,7.683,7.6596,7.6674,552514.0
2019-06-10 15:20:00,9.83,9.84,9.81,9.83,722137.0,7.6674,7.6752,7.6518,7.6674,722137.0
2019-06-10 15:30:00,9.83,9.84,9.82,9.83,636537.0,7.6674,7.6752,7.6596,7.6674,636537.0
2019-06-10 15:40:00,9.83,9.83,9.81,9.83,1032577.0,7.6674,7.6674,7.6518,7.6674,1032577.0
2019-06-10 15:50:00,9.83,9.84,9.81,9.81,2031391.0,7.6674,7.6752,7.6518,7.6518,2031391.0
2019-06-11 09:30:00,9.87,9.9,9.79,9.87,1780190.0,7.6986,7.722,7.6362,7.6986,1780190.0
2019-06-11 09:40:00,9.87,9.96,9.86,9.95,1659221.0,7.6986,7.7688,7.6908,7.761,1659221.0
2019-06-11 09:50:00,9.95,9.98,9.93,9.94,1588406.0,7.761,7.7844,7.7454,7.7532,1588406.0
2019-06-11 10:00:00,9.93,9.96,9.91,9.92,906559.0,7.7454,7.7688,7.7298,7.7376,906559.0
2019-06-11 10:10:00,9.91,9.92,9.89,9.91,613975.0,7.7298,7.7376,7.7142,7.7298,613975.0
2019-06-11 10:20:00,9.92,9.93,9.91,9.92,189175.0,7.7376,7.7454,7.7298,7.7376,189175.0
2019-06-11 10:30:00,9.92,9.93,9.89,9.92,606650.0,7.7376,7.7454,7.7142,7.7376,606650.0
2019-06-11 10:40:00,9.91,9.92,9.89,9.91,515725.0,7.7298,7.7376,7.7142,7.7298,515725.0
2019-06-11 10:50:00,9.91,9.91,9.88,9.9,646757.0,7.7298,7.7298,7.7064,7.722,646757.0
2019-06-11 11:00:00,9.91,9.93,9.89,9.93,409475.0,7.7298,7.7454,7.7142,7.7454,409475.0
2019-06-11 11:10:00,9.92,9.93,9.91,9.92,404630.0,7.7376,7.7454,7.7298,7.7376,404630.0
2019-06-11 11:20:00,9.92,9.92,9.9,9.92,558943.0,7.7376,7.7376,7.722,7.7376,558943.0
2019-06-11 11:30:00,9.92,9.92,9.89,9.89,754552.0,7.7376,7.7376,7.7142,7.7142,754552.0
2019-06-11 11:40:00,9.89,9.91,9.88,9.89,428202.0,7.7142,7.7298,7.7064,7.7142,428202.0
2019-06-11 11:50:00,9.89,9.93,9.89,9.91,850045.0,7.7142,7.7454,7.7142,7.7298,850045.0
2019-06-11 12:00:00,9.92,9.92,9.86,9.88,391457.0,7.7376,7.7376,7.6908,7.7064,391457.0
2019-06-11 12:10:00,9.87,9.89,9.87,9.88,444144.0,7.6986,7.7142,7.6986,7.7064,444144.0
2019-06-11 12:20:00,9.88,9.89,9.87,9.88,304221.0,7.7064,7.7142,7.6986,7.7064,304221.0
2019-06-11 12:30:00,9.88,9.89,9.87,9.89,227112.0,7.7064,7.7142,7.6986,7.7142,227112.0
2019-06-11 12:40:00,9.89,9.89,9.87,9.88,283724.0,7.7142,7.7142,7.6986,7.7064,283724.0
2019-06-11 12:50:00,9.88,9.88,9.86,9.88,387203.0,7.7064,7.7064,7.6908,7.7064,387203.0
2019-06-11 13:00:00,9.88,9.89,9.87,9.88,285121.0,7.7064,7.7142,7.6986,7.7064,285121.0
2019-06-11 13:10:00,9.89,9.9,9.87,9.88,342630.0,7.7142,7.722,7.6986,7.7064,342630.0
2019-06-11 13:20:00,9.89,9.89,9.87,9.89,346031.0,7.7142,7.7142,7.6986,7.7142,346031.0
2019-06-11 13:30:00,9.88,9.91,9.88,9.91,264462.0,7.7064,7.7298,7.7064,7.7298,264462.0
2019-06-11 13:40:00,9.91,9.91,9.88,9.9,387636.0,7.7298,7.7298,7.7064,7.722,387636.0
2019-06-11 13:50:00,9.89,9.91,9.89,9.91,148105.0,7.7142,7.7298,7.7142,7.7298,148105.0
2019-06-11 14:00:00,9.91,9.91,9.89,9.91,355539.0,7.7298,7.7298,7.7142,7.7298,355539.0
2019-06-11 14:10:00,9.91,9.91,9.9,9.91,140663.0,7.7298,7.7298,7.722,7.7298,140663.0
2019-06-11 14:20:00,9.91,9.92,9.9,9.91,371985.0,7.7298,7.7376,7.722,7.7298,371985.0
2019-06-11 14:30:00,9.91,9.91,9.88,9.88,326579.0,7.7298,7.7298,7.7064,7.7064,326579.0
2019-06-11 14:40:00,9.88,9.89,9.87,9.88,507731.0,7.7064,7.7142,7.6986,7.7064,507731.0
2019-06-11 14:50:00,9.89,9.89,9.87,9.89,343275.0,7.7142,7.7142,7.6986,7.7142,343275.0
2019-06-11 15:00:00,9.88,9.89,9.87,9.89,483997.0,7.7064,7.7142,7.6986,7.7142,483997.0
2019-06-11 15:10:00,9.88,9.89,9.87,9.89,315121.0,7.7064,7.7142,7.6986,7.7142,315121.0
2019-06-11 15:20:00,9.88,9.89,9.87,9.88,323518.0,7.7064,7.7142,7.6986,7.7064,323518.0
2019-06-11 15:30:00,9.87,9.91,9.87,9.9,1557113.0,7.6986,7.7298,7.6986,7.722,1557113.0
2019-06-11 15:40:00,9.9,9.92,9.89,9.92,1060312.0,7.722,7.7376,7.7142,7.7376,1060312.0
2019-06-11 15:50:00,9.92,9.95,9.91,9.92,2856417.0,7.7376,7.761,7.7298,7.7376,2856417.0
2019-06-12 09:30:00,9.9,9.92,9.86,9.88,1108821.0,7.722,7.7376,7.6908,7.7064,1108821.0
2019-06-12 09:40:00,9.88,9.9,9.87,9.88,920030.0,7.7064,7.722,7.6986,7.7064,920030.0
2019-06-12 09:50:00,9.88,9.9,9.87,9.89,493733.0,7.7064,7.722,7.6986,7.7142,493733.0
2019-06-12 10:00:00,9.88,9.92,9.88,9.89,641872.0,7.7064,7.7376,7.7064,7.7142,641872.0
2019-06-12 10:10:00,9.88,9.9,9.88,9.88,520257.0,7.7064,7.722,7.7064,7.7064,520257.0
2019-06-12 10:20:00,9.89,9.9,9.87,9.88,483928.0,7.7142,7.722,7.6986,7.7064,483928.0
2019-06-12 10:30:00,9.88,9.89,9.86,9.88,499600.0,7.7064,7.7142,7.6908,7.7064,499600.0
2019-06-12 10:40:00,9.89,9.9,9.87,9.88,491400.0,7.7142,7.722,7.6986,7.7064,491400.0
2019-06-12 10:50:00,9.88,9.89,9.86,9.87,213688.0,7.7064,7.7142,7.6908,7.6986,213688.0
2019-06-12 11:00:00,9.86,9.88,9.86,9.87,335627.0,7.6908,7.7064,7.6908,7.6986,335627.0
2019-06-12 11:10:00,9.87,9.88,9.86,9.87,394324.0,7.6986,7.7064,7.6908,7.6986,394324.0
2019-06-12 11:20:00,9.87,9.89,9.86,9.88,732907.0,7.6986,7.7142,7.6908,7.7064,732907.0
2019-06-12 11:30:00,9.88,9.89,9.85,9.86,500925.0,7.7064,7.7142,7.683,7.6908,500925.0
2019-06-12 11:40:00,9.86,9.87,9.84,9.84,341546.0,7.6908,7.6986,7.6752,7.6752,341546.0
2019-06-12 11:50:00,9.85,9.86,9.84,9.86,324070.0,7.683,7.6908,7.6752,7.6908,324070.0
2019-06-12 12:00:00,9.86,9.87,9.85,9.87,185695.0,7.6908,7.6986,7.683,7.6986,185695.0
2019-06-12 12:10:00,9.87,9.87,9.85,9.87,338049.0,7.6986,7.6986,7.683,7.6986,338049.0
2019-06-12 12:20:00,9.86,9.89,9.86,9.88,502715.0,7.6908,7.7142,7.6908,7.7064,502715.0
2019-06-12 12:30:00,9.88,9.88,9.86,9.88,968373.0,7.7064,7.7064,7.6908,7.7064,968373.0
2019-06-12 12:40:00,9.87,9.9,9.87,9.9,529496.0,7.6986,7.722,7.6986,7.722,529496.0
2019-06-12 12:50:00,9.9,9.9,9.88,9.88,265455.0,7.722,7.722,7.7064,7.7064,265455.0
2019-06-12 13:00:00,9.88,9.9,9.88,9.9,434793.0,7.7064,7.722,7.7064,7.722,434793.0
2019-06-12 13:10:00,9.9,9.91,9.88,9.9,402017.0,7.722,7.7298,7.7064,7.722,402017.0
2019-06-12 13:20:00,9.91,9.92,9.9,9.92,430936.0,7.7298,7.7376,7.722,7.7376,430936.0
2019-06-12 13:30:00,9.92,9.93,9.91,9.92,608846.0,7.7376,7.7454,7.7298,7.7376,608846.0
2019-06-12 13:40:00,9.92,9.92,9.89,9.91,318817.0,7.7376,7.7376,7.7142,7.7298,318817.0
2019-06-12 13:50:00,9.91,9.92,9.9,9.91,225990.0,7.7298,7.7376,7.722,7.7298,225990.0
2019-06-12 14:00:00,9.92,9.92,9.89,9.9,416666.0,7.7376,7.7376,7.7142,7.722,416666.0
2019-06-12 14:10:00,9.9,9.9,9.88,9.89,272365.0,7.722,7.722,7.7064,7.7142,272365.0
2019-06-12 14:20:00,9.88,9.89,9.88,9.88,229839.0,7.7064,7.7142,7.7064,7.7064,229839.0
2019-06-12 14:30:00,9.89,9.89,9.88,9.88,341123.0,7.7142,7.7142,7.7064,7.7064,341123.0
2019-06-12 14:40:00,9.88,9.89,9.86,9.89,1021655.0,7.7064,7.7142,7.6908,7.7142,1021655.0
2019-06-12 14:50:00,9.88,9.89,9.87,9.88,283309.0,7.7064,7.7142,7.6986,7.7064,283309.0
2019-06-12 15:00:00,9.88,9.88,9.86,9.88,520574.0,7.7064,7.7064,7.6908,7.7064,520574.0
2019-06-12 15:10:00,9.88,9.88,9.85,9.86,445801.0,7.7064,7.7064,7.683,7.6908,445801.0
2019-06-12 15:20:00,9.86,9.87,9.85,9.87,435642.0,7.6908,7.6986,7.683,7.6986,435642.0
2019-06-12 15:30:00,9.87,9.87,9.85,9.86,419352.0,7.6986,7.6986,7.683,7.6908,419352.0
2019-06-12 15:40:00,9.86,9.87,9.85,9.85,716610.0,7.6908,7.6986,7.683,7.683,716610.0
2019-06-12 15:50:00,9.86,9.87,9.85,9.86,1389982.0,7.6908,7.6986,7.683,7.6908,1389982.0
2019-06-13 09:30:00,9.87,9.89,9.8,9.86,1381414.0,7.6986,7.7142,7.644,7.6908,1381414.0
2019-06-13 09:40:00,9.87,9.95,9.86,9.94,986916.0,7.6986,7.761,7.6908,7.7532,986916.0
2019-06-13 09:50:00,9.94,9.99,9.93,9.97,1082485.0,7.7532,7.7922,7.7454,7.7766,1082485.0
2019-06-13 10:00:00,9.97,9.98,9.92,9.92,676629.0,7.7766,7.7844,7.7376,7.7376,676629.0
2019-06-13 10:10:00,9.92,9.95,9.92,9.93,559624.0,7.7376,7.761,7.7376,7.7454,559624.0
2019-06-13 10:20:00,9.93,9.98,9.92,9.98,900293.0,7.7454,7.7844,7.7376,7.7844,900293.0
2019-06-13 10:30:00,9.97,9.98,9.95,9.96,543141.0,7.7766,7.7844,7.761,7.7688,543141.0
2019-06-13 10:40:00,9.96,9.97,9.92,9.95,917445.0,7.7688,7.7766,7.7376,7.761,917445.0
2019-06-13 10:50:00,9.95,9.95,9.93,9.95,417021.0,7.761,7.761,7.7454,7.761,417021.0
2019-06-13 11:00:00,9.95,9.98,9.94,9.97,794480.0,7.761,7.7844,7.7532,7.7766,794480.0
2019-06-13 11:10:00,9.96,9.98,9.96,9.97,328149.0,7.7688,7.7844,7.7688,7.7766,328149.0
2019-06-13 11:20:00,9.97,9.98,9.96,9.97,610237.0,7.7766,7.7844,7.7688,7.7766,610237.0
2019-06-13 11:30:00,9.98,9.99,9.97,9.98,813413.0,7.7844,7.7922,7.7766,7.7844,813413.0
2019-06-13 11:40:00,9.98,10.0,9.97,9.99,601787.0,7.7844,7.8,7.7766,7.7922,601787.0
2019-06-13 11:50:00,10.0,10.0,9.99,10.0,423800.0,7.8,7.8,7.7922,7.8,423800.0
2019-06-13 12:00:00,10.0,10.02,9.99,10.01,1298155.0,7.8,7.8156,7.7922,7.8078,1298155.0
2019-06-13 12:10:00,10.01,10.02,10.0,10.02,369916.0,7.8078,7.8156,7.8,7.8156,369916.0
2019-06-13 12:20:00,10.02,10.03,10.01,10.03,573213.0,7.8156,7.8234,7.8078,7.8234,573213.0
2019-06-13 12:30:00,10.02,10.03,10.0,10.01,461918.0,7.8156,7.8234,7.8,7.8078,461918.0
2019-06-13 12:40:00,10.0,10.02,9.99,10.02,393806.0,7.8,7.8156,7.7922,7.8156,393806.0
2019-06-13 12:50:00,10.01,10.03,10.01,10.02,334148.0,7.8078,7.8234,7.8078,7.8156,334148.0
2019-06-13 13:00:00,10.03,10.03,10.02,10.02,300832.0,7.8234,7.8234,7.8156,7.8156,300832.0
2019-06-13 13:10:00,10.03,10.04,10.02,10.04,528473.0,7.8234,7.8312,7.8156,7.8312,528473.0
2019-06-13 13:20:00,10.04,10.04,10.02,10.03,196641.0,7.8312,7.8312,7.8156,7.8234,196641.0
2019-06-13 13:30:00,10.03,10.04,10.02,10.03,212745.0,7.8234,7.8312,7.8156,7.8234,212745.0
2019-06-13 13:40:00,10.04,10.05,10.03,10.03,333919.0,7.8312,7.839,7.8234,7.8234,333919.0
2019-06-13 13:50:00,10.04,10.04,10.02,10.03,408725.0,7.8312,7.8312,7.8156,7.8234,408725.0
2019-06-13 14:00:00,10.03,10.04,10.03,10.03,287199.0,7.8234,7.8312,7.8234,7.8234,287199.0
2019-06-13 14:10:00,10.04,10.04,10.01,10.02,462567.0,7.8312,7.8312,7.8078,7.8156,462567.0
2019-06-13 14:20:00,10.03,10.04,10.02,10.04,268150.0,7.8234,7.8312,7.8156,7.8312,268150.0
2019-06-13 14:30:00,10.04,10.04,10.01,10.03,582662.0,7.8312,7.8312,7.8078,7.8234,582662.0
2019-06-13 14:40:00,10.03,10.03,10.02,10.03,186470.0,7.8234,7.8234,7.8156,7.8234,186470.0
2019-06-13 14:50:00,10.03,10.04,10.02,10.03,277115.0,7.8234,7.8312,7.8156,7.8234,277115.0
2019-06-13 15:00:00,10.03,10.04,10.01,10.01,387251.0,7.8234,7.8312,7.8078,7.8078,387251.0
2019-06-13 15:10:00,10.01,10.02,10.0,10.02,717488.0,7.8078,7.8156,7.8,7.8156,717488.0
2019-06-13 15:20:00,10.02,10.03,10.01,10.02,385275.0,7.8156,7.8234,7.8078,7.8156,385275.0
2019-06-13 15:30:00,10.03,10.04,10.02,10.03,520979.0,7.8234,7.8312,7.8156,7.8234,520979.0
2019-06-13 15:40:00,10.03,10.04,10.02,10.03,666969.0,7.8234,7.8312,7.8156,7.8234,666969.0
2019-06-13 15:50:00,10.03,10.06,10.03,10.06,2101107.0,7.8234,7.8468,7.8234,7.8468,2101107.0
2019-06-14 09:30:00,10.01,10.04,9.95,9.96,951741.0,7.8078,7.8312,7.761,7.7688,951741.0
2019-06-14 09:40:00,9.96,10.01,9.94,10.0,820974.0,7.7688,7.8078,7.7532,7.8,820974.0
2019-06-14 09:50:00,9.99,10.0,9.96,9.96,687810.0,7.7922,7.8,7.7688,7.7688,687810.0
2019-06-14 10:00:00,9.96,10.0,9.96,9.97,816886.0,7.7688,7.8,7.7688,7.7766,816886.0
2019-06-14 10:10:00,9.97,9.99,9.97,9.98,549638.0,7.7766,7.7922,7.7766,7.7844,549638.0
2019-06-14 10:20:00,9.98,10.0,9.98,9.99,427442.0,7.7844,7.8,7.7844,7.7922,427442.0
2019-06-14 10:30:00,9.99,10.0,9.97,9.99,370802.0,7.7922,7.8,7.7766,7.7922,370802.0
2019-06-14 10:40:00,9.99,10.02,9.98,10.02,353073.0,7.7922,7.8156,7.7844,7.8156,353073.0
2019-06-14 10:50:00,10.02,10.04,10.01,10.04,419896.0,7.8156,7.8312,7.8078,7.8312,419896.0
2019-06-14 11:00:00,10.03,10.04,9.99,10.0,523274.0,7.8234,7.8312,7.7922,7.8,523274.0
2019-06-14 11:10:00,9.99,10.01,9.98,10.0,633071.0,7.7922,7.8078,7.7844,7.8,633071.0
2019-06-14 11:20:00,10.0,10.0,9.98,9.99,384412.0,7.8,7.8,7.7844,7.7922,384412.0
2019-06-14 11:30:00,9.99,9.99,9.96,9.97,1088827.0,7.7922,7.7922,7.7688,7.7766,1088827.0
2019-06-14 11:40:00,9.96,9.97,9.95,9.97,709582.0,7.7688,7.7766,7.761,7.7766,709582.0
2019-06-14 11:50:00,9.96,9.98,9.96,9.98,806622.0,7.7688,7.7844,7.7688,7.7844,806622.0
2019-06-14 12:00:00,9.98,9.98,9.95,9.97,761790.0,7.7844,7.7844,7.761,7.7766,761790.0
2019-06-14 12:10:00,9.97,9.97,9.96,9.96,177915.0,7.7766,7.7766,7.7688,7.7688,177915.0
2019-06-14 12:20:00,9.96,9.97,9.96,9.96,127254.0,7.7688,7.7766,7.7688,7.7688,127254.0
2019-06-14 12:30:00,9.97,9.97,9.95,9.95,350698.0,7.7766,7.7766,7.761,7.761,350698.0
2019-06-14 12:40:00,9.96,9.97,9.95,9.96,599468.0,7.7688,7.7766,7.761,7.7688,599468.0
2019-06-14 12:50:00,9.96,9.97,9.95,9.97,152852.0,7.7688,7.7766,7.761,7.7766,152852.0
2019-06-14 13:00:00,9.97,9.97,9.96,9.96,92803.0,7.7766,7.7766,7.7688,7.7688,92803.0
2019-06-14 13:10:00,9.96,9.97,9.96,9.96,188058.0,7.7688,7.7766,7.7688,7.7688,188058.0
2019-06-14 13:20:00,9.96,9.97,9.96,9.97,118621.0,7.7688,7.7766,7.7688,7.7766,118621.0
2019-06-14 13:30:00,9.97,9.98,9.96,9.98,259626.0,7.7766,7.7844,7.7688,7.7844,259626.0
2019-06-14 13:40:00,9.98,9.98,9.96,9.96,585430.0,7.7844,7.7844,7.7688,7.7688,585430.0
2019-06-14 13:50:00,9.96,9.97,9.96,9.96,132981.0,7.7688,7.7766,7.7688,7.7688,132981.0
2019-06-14 14:00:00,9.97,9.97,9.96,9.96,127873.0,7.7766,7.7766,7.7688,7.7688,127873.0
2019-06-14 14:10:00,9.96,9.97,9.96,9.96,210328.0,7.7688,7.7766,7.7688,7.7688,210328.0
2019-06-14 14:20:00,9.96,9.97,9.96,9.96,139655.0,7.7688,7.7766,7.7688,7.7688,139655.0
2019-06-14 14:30:00,9.96,9.97,9.96,9.96,127887.0,7.7688,7.7766,7.7688,7.7688,127887.0
2019-06-14 14:40:00,9.97,9.98,9.95,9.97,817218.0,7.7766,7.7844,7.761,7.7766,817218.0
2019-06-14 14:50:00,9.97,9.98,9.97,9.97,255011.0,7.7766,7.7844,7.7766,7.7766,255011.0
2019-06-14 15:00:00,9.97,10.0,9.97,9.99,630210.0,7.7766,7.8,7.7766,7.7922,630210.0
2019-06-14 15:10:00,9.99,10.0,9.98,10.0,459846.0,7.7922,7.8,7.7844,7.8,459846.0
2019-06-14 15:20:00,10.0,10.0,9.99,10.0,272787.0,7.8,7.8,7.7922,7.8,272787.0
2019-06-14 15:30:00,10.0,10.01,9.99,10.0,632041.0,7.8,7.8078,7.7922,7.8,632041.0
2019-06-14 15:40:00,10.0,10.0,9.98,9.99,590142.0,7.8,7.8,7.7844,7.7922,590142.0
2019-06-14 15:50:00,10.0,10.0,9.98,9.99,838581.0,7.8,7.8,7.7844,7.7922,838581.0
2019-06-17 09:30:00,9.99,10.02,9.94,9.95,1061516.0,7.7922,7.8156,7.7532,7.761,1061516.0
2019-06-17 09:40:00,9.95,9.97,9.94,9.96,607863.0,7.761,7.7766,7.7532,7.7688,607863.0
2019-06-17 09:50:00,9.96,9.97,9.94,9.96,438243.0,7.7688,7.7766,7.7532,7.7688,438243.0
2019-06-17 10:00:00,9.96,9.99,9.95,9.99,573239.0,7.7688,7.7922,7.761,7.7922,573239.0
2019-06-17 10:10:00,9.98,10.0,9.96,9.98,570506.0,7.7844,7.8,7.7688,7.7844,570506.0
2019-06-17 10:20:00,9.98,10.01,9.98,10.0,991681.0,7.7844,7.8078,7.7844,7.8,991681.0
2019-06-17 10:30:00,10.0,10.02,10.0,10.02,227584.0,7.8,7.8156,7.8,7.8156,227584.0
2019-06-17 10:40:00,10.02,10.04,10.01,10.04,367129.0,7.8156,7.8312,7.8078,7.8312,367129.0
2019-06-17 10:50:00,10.04,10.04,10.01,10.02,549825.0,7.8312,7.8312,7.8078,7.8156,549825.0
2019-06-17 11:00:00,10.01,10.03,10.01,10.02,330906.0,7.8078,7.8234,7.8078,7.8156,330906.0
2019-06-17 11:10:00,10.02,10.03,10.01,10.03,317536.0,7.8156,7.8234,7.8078,7.8234,317536.0
2019-06-17 11:20:00,10.03,10.03,10.01,10.02,797579.0,7.8234,7.8234,7.8078,7.8156,797579.0
2019-06-17 11:30:00,10.02,10.03,10.01,10.02,398187.0,7.8156,7.8234,7.8078,7.8156,398187.0
2019-06-17 11:40:00,10.02,10.03,10.02,10.03,114824.0,7.8156,7.8234,7.8156,7.8234,114824.0
2019-06-17 11:50:00,10.03,10.04,10.02,10.04,257593.0,7.8234,7.8312,7.8156,7.8312,257593.0
2019-06-17 12:00:00,10.04,10.04,10.02,10.04,282840.0,7.8312,7.8312,7.8156,7.8312,282840.0
2019-06-17 12:10:00,10.03,10.04,10.02,10.03,123280.0,7.8234,7.8312,7.8156,7.8234,123280.0
2019-06-17 12:20:00,10.03,10.03,10.01,10.02,237515.0,7.8234,7.8234,7.8078,7.8156,237515.0
2019-06-17 12:30:00,10.01,10.04,10.01,10.03,359045.0,7.8078,7.8312,7.8078,7.8234,359045.0
2019-06-17 12:40:00,10.04,10.04,10.03,10.03,100828.0,7.8312,7.8312,7.8234,7.8234,100828.0
2019-06-17 12:50:00,10.03,10.04,10.03,10.04,109034.0,7.8234,7.8312,7.8234,7.8312,109034.0
2019-06-17 13:00:00,10.04,10.05,10.03,10.05,349226.0,7.8312,7.839,7.8234,7.839,349226.0
2019-06-17 13:10:00,10.04,10.05,10.03,10.04,219870.0,7.8312,7.839,7.8234,7.8312,219870.0
2019-06-17 13:20:00,10.03,10.05,10.03,10.04,554667.0,7.8234,7.839,7.8234,7.8312,554667.0
2019-06-17 13:30:00,10.05,10.06,10.04,10.06,307214.0,7.839,7.8468,7.8312,7.8468,307214.0
2019-06-17 13:40:00,10.05,10.07,10.05,10.07,449399.0,7.839,7.8546,7.839,7.8546,449399.0
2019-06-17 13:50:00,10.07,10.07,10.06,10.07,191948.0,7.8546,7.8546,7.8468,7.8546,191948.0
2019-06-17 14:00:00,10.06,10.07,10.06,10.07,485891.0,7.8468,7.8546,7.8468,7.8546,485891.0
2019-06-17 14:10:00,10.07,10.08,10.06,10.08,211857.0,7.8546,7.8624,7.8468,7.8624,211857.0
2019-06-17 14:20:00,10.08,10.09,10.07,10.07,761255.0,7.8624,7.8702,7.8546,7.8546,761255.0
2019-06-17 14:30:00,10.07,10.08,10.06,10.08,394863.0,7.8546,7.8624,7.8468,7.8624,394863.0
2019-06-17 14:40:00,10.08,10.08,10.06,10.08,436151.0,7.8624,7.8624,7.8468,7.8624,436151.0
2019-06-17 14:50:00,10.08,10.08,10.06,10.07,216170.0,7.8624,7.8624,7.8468,7.8546,216170.0
2019-06-17 15:00:00,10.07,10.07,10.05,10.05,306580.0,7.8546,7.8546,7.839,7.839,306580.0
2019-06-17 15:10:00,10.05,10.07,10.05,10.05,526523.0,7.839,7.8546,7.839,7.839,526523.0
2019-06-17 15:20:00,10.05,10.06,10.05,10.06,166975.0,7.839,7.8468,7.839,7.8468,166975.0
2019-06-17 15:30:00,10.06,10.06,10.05,10.06,272996.0,7.8468,7.8468,7.839,7.8468,272996.0
2019-06-17 15:40:00,10.06,10.06,10.05,10.06,419550.0,7.8468,7.8468,7.839,7.8468,419550.0
2019-06-17 15:50:00,10.06,10.06,10.04,10.05,1640223.0,7.8468,7.8468,7.8312,7.839,1640223.0
2019-06-18 09:30:00,10.08,10.18,10.04,10.17,2548174.0,7.8624,7.9404,7.8312,7.9326,2548174.0
2019-06-18 09:40:00,10.17,10.19,10.16,10.19,1848141.0,7.9326,7.9482,7.9248,7.9482,1848141.0
2019-06-18 09:50:00,10.19,10.2,10.15,10.17,1817709.0,7.9482,7.956,7.917,7.9326,1817709.0
2019-06-18 10:00:00,10.17,10.18,10.15,10.17,959018.0,7.9326,7.9404,7.917,7.9326,959018.0
2019-06-18 10:10:00,10.17,10.17,10.12,10.13,1166998.0,7.9326,7.9326,7.8936,7.9014,1166998.0
2019-06-18 10:20:00,10.14,10.14,10.11,10.14,1015862.0,7.9092,7.9092,7.8858,7.9092,1015862.0
2019-06-18 10:30:00,10.13,10.16,10.12,10.14,970449.0,7.9014,7.9248,7.8936,7.9092,970449.0
2019-06-18 10:40:00,10.14,10.15,10.13,10.14,277885.0,7.9092,7.917,7.9014,7.9092,277885.0
2019-06-18 10:50:00,10.14,10.15,10.13,10.13,495792.0,7.9092,7.917,7.9014,7.9014,495792.0
2019-06-18 11:00:00,10.13,10.16,10.12,10.13,761522.0,7.9014,7.9248,7.8936,7.9014,761522.0
2019-06-18 11:10:00,10.13,10.14,10.12,10.13,777719.0,7.9014,7.9092,7.8936,7.9014,777719.0
2019-06-18 11:20:00,10.13,10.14,10.1,10.12,908784.0,7.9014,7.9092,7.878,7.8936,908784.0
2019-06-18 11:30:00,10.12,10.13,10.1,10.11,556358.0,7.8936,7.9014,7.878,7.8858,556358.0
2019-06-18 11:40:00,10.12,10.12,10.1,10.1,372677.0,7.8936,7.8936,7.878,7.878,372677.0
2019-06-18 11:50:00,10.11,10.11,10.07,10.08,780256.0,7.8858,7.8858,7.8546,7.8624,780256.0
2019-06-18 12:00:00,10.08,10.1,10.07,10.09,496324.0,7.8624,7.878,7.8546,7.8702,496324.0
2019-06-18 12:10:00,10.1,10.1,10.07,10.09,281416.0,7.878,7.878,7.8546,7.8702,281416.0
2019-06-18 12:20:00,10.08,10.11,10.08,10.09,440922.0,7.8624,7.8858,7.8624,7.8702,440922.0
2019-06-18 12:30:00,10.09,10.1,10.09,10.1,169615.0,7.8702,7.878,7.8702,7.878,169615.0
2019-06-18 12:40:00,10.1,10.1,10.08,10.09,413942.0,7.878,7.878,7.8624,7.8702,413942.0
2019-06-18 12:50:00,10.1,10.1,10.08,10.09,384353.0,7.878,7.878,7.8624,7.8702,384353.0
2019-06-18 13:00:00,10.08,10.09,10.06,10.08,685912.0,7.8624,7.8702,7.8468,7.8624,685912.0
2019-06-18 13:10:00,10.08,10.09,10.07,10.08,214066.0,7.8624,7.8702,7.8546,7.8624,214066.0
2019-06-18 13:20:00,10.09,10.09,10.06,10.08,540458.0,7.8702,7.8702,7.8468,7.8624,540458.0
2019-06-18 13:30:00,10.08,10.09,10.07,10.09,207623.0,7.8624,7.8702,7.8546,7.8702,207623.0
2019-06-18 13:40:00,10.08,10.1,10.08,10.08,381486.0,7.8624,7.878,7.8624,7.8624,381486.0
2019-06-18 13:50:00,10.08,10.1,10.08,10.1,644207.0,7.8624,7.878,7.8624,7.878,644207.0
2019-06-18 14:00:00,10.1,10.1,10.08,10.09,307598.0,7.878,7.878,7.8624,7.8702,307598.0
2019-06-18 14:10:00,10.09,10.1,10.08,10.08,699679.0,7.8702,7.878,7.8624,7.8624,699679.0
2019-06-18 14:20:00,10.09,10.1,10.08,10.09,206552.0,7.8702,7.878,7.8624,7.8702,206552.0
2019-06-18 14:30:00,10.1,10.1,10.08,10.09,655915.0,7.878,7.878,7.8624,7.8702,655915.0
2019-06-18 14:40:00,10.09,10.1,10.08,10.09,493709.0,7.8702,7.878,7.8624,7.8702,493709.0
2019-06-18 14:50:00,10.09,10.09,10.08,10.09,174496.0,7.8702,7.8702,7.8624,7.8702,174496.0
2019-06-18 15:00:00,10.09,10.11,10.08,10.11,685904.0,7.8702,7.8858,7.8624,7.8858,685904.0
2019-06-18 15:10:00,10.11,10.11,10.09,10.1,612723.0,7.8858,7.8858,7.8702,7.878,612723.0
2019-06-18 15:20:00,10.11,10.12,10.1,10.11,575252.0,7.8858,7.8936,7.878,7.8858,575252.0
2019-06-18 15:30:00,10.12,10.12,10.1,10.11,586282.0,7.8936,7.8936,7.878,7.8858,586282.0
2019-06-18 15:40:00,10.11,10.11,10.1,10.11,479546.0,7.8858,7.8858,7.878,7.8858,479546.0
2019-06-18 15:50:00,10.1,10.12,10.1,10.11,1967179.0,7.878,7.8936,7.878,7.8858,1967179.0
2019-06-19 09:30:00,10.15,10.15,10.08,10.1,1135216.0,7.917,7.917,7.8624,7.878,1135216.0
2019-06-19 09:40:00,10.1,10.13,10.08,10.11,981648.0,7.878,7.9014,7.8624,7.8858,981648.0
2019-06-19 09:50:00,10.11,10.17,10.1,10.17,1181716.0,7.8858,7.9326,7.878,7.9326,1181716.0
2019-06-19 10:00:00,10.17,10.18,10.14,10.15,819555.0,7.9326,7.9404,7.9092,7.917,819555.0
2019-06-19 10:10:00,10.15,10.18,10.15,10.17,1007997.0,7.917,7.9404,7.917,7.9326,1007997.0
2019-06-19 10:20:00,10.17,10.17,10.15,10.16,373295.0,7.9326,7.9326,7.917,7.9248,373295.0
2019-06-19 10:30:00,10.16,10.18,10.15,10.17,857593.0,7.9248,7.9404,7.917,7.9326,857593.0
2019-06-19 10:40:00,10.17,10.18,10.15,10.16,315089.0,7.9326,7.9404,7.917,7.9248,315089.0
2019-06-19 10:50:00,10.15,10.16,10.15,10.16,135820.0,7.917,7.9248,7.917,7.9248,135820.0
2019-06-19 11:00:00,10.16,10.17,10.13,10.13,605763.0,7.9248,7.9326,7.9014,7.9014,605763.0
2019-06-19 11:10:00,10.13,10.16,10.13,10.14,580523.0,7.9014,7.9248,7.9014,7.9092,580523.0
2019-06-19 11:20:00,10.14,10.15,10.12,10.13,455075.0,7.9092,7.917,7.8936,7.9014,455075.0
2019-06-19 11:30:00,10.13,10.14,10.1,10.12,567884.0,7.9014,7.9092,7.878,7.8936,567884.0
2019-06-19 11:40:00,10.11,10.13,10.1,10.13,370701.0,7.8858,7.9014,7.878,7.9014,370701.0
2019-06-19 11:50:00,10.13,10.13,10.11,10.13,403504.0,7.9014,7.9014,7.8858,7.9014,403504.0
2019-06-19 12:00:00,10.13,10.13,10.11,10.12,237057.0,7.9014,7.9014,7.8858,7.8936,237057.0
2019-06-19 12:10:00,10.11,10.12,10.09,10.1,501807.0,7.8858,7.8936,7.8702,7.878,501807.0
2019-06-19 12:20:00,10.09,10.1,10.08,10.1,267989.0,7.8702,7.878,7.8624,7.878,267989.0
2019-06-19 12:30:00,10.1,10.11,10.08,10.11,563358.0,7.878,7.8858,7.8624,7.8858,563358.0
2019-06-19 12:40:00,10.11,10.11,10.09,10.1,336676.0,7.8858,7.8858,7.8702,7.878,336676.0
2019-06-19 12:50:00,10.1,10.1,10.08,10.1,260559.0,7.878,7.878,7.8624,7.878,260559.0
2019-06-19 13:00:00,10.1,10.1,10.09,10.09,83197.0,7.878,7.878,7.8702,7.8702,83197.0
2019-06-19 13:10:00,10.1,10.1,10.08,10.1,389748.0,7.878,7.878,7.8624,7.878,389748.0
2019-06-19 13:20:00,10.1,10.1,10.08,10.08,195979.0,7.878,7.878,7.8624,7.8624,195979.0
2019-06-19 13:30:00,10.09,10.09,10.08,10.08,130723.0,7.8702,7.8702,7.8624,7.8624,130723.0
2019-06-19 13:40:00,10.08,10.09,10.05,10.07,695667.0,7.8624,7.8702,7.839,7.8546,695667.0
2019-06-19 13:50:00,10.08,10.09,10.06,10.08,459015.0,7.8624,7.8702,7.8468,7.8624,459015.0
2019-06-19 14:00:00,10.08,10.11,10.04,10.08,1082471.0,7.8624,7.8858,7.8312,7.8624,1082471.0
2019-06-19 14:10:00,10.07,10.08,10.06,10.07,373780.0,7.8546,7.8624,7.8468,7.8546,373780.0
2019-06-19 14:20:00,10.07,10.07,10.05,10.05,388643.0,7.8546,7.8546,7.839,7.839,388643.0
2019-06-19 14:30:00,10.06,10.08,10.05,10.05,644251.0,7.8468,7.8624,7.839,7.839,644251.0
2019-06-19 14:40:00,10.05,10.07,10.04,10.06,795568.0,7.839,7.8546,7.8312,7.8468,795568.0
2019-06-19 14:50:00,10.05,10.08,10.05,10.05,917094.0,7.839,7.8624,7.839,7.839,917094.0
2019-06-19 15:00:00,10.05,10.07,10.05,10.07,481437.0,7.839,7.8546,7.839,7.8546,481437.0
2019-06-19 15:10:00,10.06,10.08,10.06,10.07,380408.0,7.8468,7.8624,7.8468,7.8546,380408.0
2019-06-19 15:20:00,10.07,10.08,10.05,10.05,434157.0,7.8546,7.8624,7.839,7.839,434157.0
2019-06-19 15:30:00,10.05,10.07,10.05,10.05,541965.0,7.839,7.8546,7.839,7.839,541965.0
2019-06-19 15:40:00,10.05,10.07,10.03,10.04,2319344.0,7.839,7.8546,7.8234,7.8312,2319344.0
2019-06-19 15:50:00,10.04,10.05,10.03,10.04,1518344.0,7.8312,7.839,7.8234,7.8312,1518344.0
2019-06-20 09:30:00,10.13,10.15,10.03,10.05,1566229.0,7.9014,7.917,7.8234,7.839,1566229.0
2019-06-20 09:40:00,10.05,10.07,10.03,10.04,1566484.0,7.839,7.8546,7.8234,7.8312,1566484.0
2019-06-20 09:50:00,10.04,10.06,10.03,10.03,908907.0,7.8312,7.8468,7.8234,7.8234,908907.0
2019-06-20 10:00:00,10.04,10.06,10.03,10.05,775933.0,7.8312,7.8468,7.8234,7.839,775933.0
2019-06-20 10:10:00,10.04,10.06,10.03,10.04,669960.0,7.8312,7.8468,7.8234,7.8312,669960.0
2019-06-20 10:20:00,10.03,10.06,10.03,10.04,514263.0,7.8234,7.8468,7.8234,7.8312,514263.0
2019-06-20 10:30:00,10.05,10.05,10.01,10.01,993188.0,7.839,7.839,7.8078,7.8078,993188.0
2019-06-20 10:40:00,10.01,10.02,10.0,10.02,768090.0,7.8078,7.8156,7.8,7.8156,768090.0
2019-06-20 10:50:00,10.02,10.03,10.0,10.0,508442.0,7.8156,7.8234,7.8,7.8,508442.0
2019-06-20 11:00:00,10.01,10.02,9.98,9.99,848382.0,7.8078,7.8156,7.7844,7.7922,848382.0
2019-06-20 11:10:00,9.98,10.0,9.95,9.97,1116561.0,7.7844,7.8,7.761,7.7766,1116561.0
2019-06-20 11:20:00,9.96,9.99,9.96,9.98,702662.0,7.7688,7.7922,7.7688,7.7844,702662.0
2019-06-20 11:30:00,9.97,10.01,9.97,10.0,1003248.0,7.7766,7.8078,7.7766,7.8,1003248.0
2019-06-20 11:40:00,10.0,10.02,9.99,10.0,385382.0,7.8,7.8156,7.7922,7.8,385382.0
2019-06-20 11:50:00,10.01,10.02,10.0,10.01,264104.0,7.8078,7.8156,7.8,7.8078,264104.0
2019-06-20 12:00:00,10.0,10.02,9.99,10.0,472699.0,7.8,7.8156,7.7922,7.8,472699.0
2019-06-20 12:10:00,9.99,10.0,9.97,9.97,654250.0,7.7922,7.8,7.7766,7.7766,654250.0
2019-06-20 12:20:00,9.97,9.99,9.97,9.99,764701.0,7.7766,7.7922,7.7766,7.7922,764701.0
2019-06-20 12:30:00,9.98,9.99,9.96,9.96,441207.0,7.7844,7.7922,7.7688,7.7688,441207.0
2019-06-20 12:40:00,9.96,9.99,9.96,9.98,175477.0,7.7688,7.7922,7.7688,7.7844,175477.0
2019-06-20 12:50:00,9.98,10.0,9.97,9.98,607675.0,7.7844,7.8,7.7766,7.7844,607675.0
2019-06-20 13:00:00,9.99,10.01,9.98,10.01,322184.0,7.7922,7.8078,7.7844,7.8078,322184.0
2019-06-20 13:10:00,10.01,10.01,9.99,9.99,353318.0,7.8078,7.8078,7.7922,7.7922,353318.0
2019-06-20 13:20:00,10.0,10.01,9.99,10.01,381999.0,7.8,7.8078,7.7922,7.8078,381999.0
2019-06-20 13:30:00,10.01,10.02,10.0,10.02,347777.0,7.8078,7.8156,7.8,7.8156,347777.0
2019-06-20 13:40:00,10.01,10.02,10.0,10.01,301760.0,7.8078,7.8156,7.8,7.8078,301760.0
2019-06-20 13:50:00,10.01,10.03,10.0,10.0,915956.0,7.8078,7.8234,7.8,7.8,915956.0
2019-06-20 14:00:00,10.01,10.03,10.0,10.03,350977.0,7.8078,7.8234,7.8,7.8234,350977.0
2019-06-20 14:10:00,10.02,10.03,10.01,10.03,404308.0,7.8156,7.8234,7.8078,7.8234,404308.0
2019-06-20 14:20:00,10.03,10.03,10.01,10.02,375500.0,7.8234,7.8234,7.8078,7.8156,375500.0
2019-06-20 14:30:00,10.03,10.03,10.02,10.02,277844.0,7.8234,7.8234,7.8156,7.8156,277844.0
2019-06-20 14:40:00,10.02,10.03,10.02,10.03,125760.0,7.8156,7.8234,7.8156,7.8234,125760.0
2019-06-20 14:50:00,10.02,10.03,10.01,10.03,472521.0,7.8156,7.8234,7.8078,7.8234,472521.0
2019-06-20 15:00:00,10.03,10.03,10.0,10.0,445258.0,7.8234,7.8234,7.8,7.8,445258.0
2019-06-20 15:10:00,10.01,10.02,10.0,10.02,369377.0,7.8078,7.8156,7.8,7.8156,369377.0
2019-06-20 15:20:00,10.02,10.02,10.01,10.02,174624.0,7.8156,7.8156,7.8078,7.8156,174624.0
2019-06-20 15:30:00,10.02,10.02,10.01,10.02,291374.0,7.8156,7.8156,7.8078,7.8156,291374.0
2019-06-20 15:40:00,10.02,10.02,10.01,10.02,389175.0,7.8156,7.8156,7.8078,7.8156,389175.0
2019-06-20 15:50:00,10.02,10.05,10.01,10.04,1731602.0,7.8156,7.839,7.8078,7.8312,1731602.0
2019-06-21 09:30:00,10.03,10.05,9.96,9.98,3835513.0,7.8234,7.839,7.7688,7.7844,3835513.0
2019-06-21 09:40:00,9.97,10.03,9.97,10.0,991380.0,7.7766,7.8234,7.7766,7.8,991380.0
2019-06-21 09:50:00,10.01,10.03,9.99,10.03,584816.0,7.8078,7.8234,7.7922,7.8234,584816.0
2019-06-21 10:00:00,10.03,10.03,10.01,10.03,379582.0,7.8234,7.8234,7.8078,7.8234,379582.0
2019-06-21 10:10:00,10.03,10.03,10.0,10.02,364357.0,7.8234,7.8234,7.8,7.8156,364357.0
2019-06-21 10:20:00,10.02,10.04,10.01,10.02,484863.0,7.8156,7.8312,7.8078,7.8156,484863.0
2019-06-21 10:30:00,10.02,10.03,10.0,10.02,657790.0,7.8156,7.8234,7.8,7.8156,657790.0
2019-06-21 10:40:00,10.03,10.05,10.02,10.04,464190.0,7.8234,7.839,7.8156,7.8312,464190.0
2019-06-21 10:50:00,10.03,10.04,10.01,10.02,275827.0,7.8234,7.8312,7.8078,7.8156,275827.0
2019-06-21 11:00:00,10.01,10.04,10.01,10.03,889337.0,7.8078,7.8312,7.8078,7.8234,889337.0
2019-06-21 11:10:00,10.03,10.03,10.0,10.01,382805.0,7.8234,7.8234,7.8,7.8078,382805.0
2019-06-21 11:20:00,10.01,10.02,9.98,9.98,733003.0,7.8078,7.8156,7.7844,7.7844,733003.0
2019-06-21 11:30:00,9.98,10.0,9.97,9.97,1169851.0,7.7844,7.8,7.7766,7.7766,1169851.0
2019-06-21 11:40:00,9.98,9.99,9.97,9.97,633279.0,7.7844,7.7922,7.7766,7.7766,633279.0
2019-06-21 11:50:00,9.97,9.98,9.96,9.96,411944.0,7.7766,7.7844,7.7688,7.7688,411944.0
2019-06-21 12:00:00,9.97,9.97,9.96,9.97,1479747.0,7.7766,7.7766,7.7688,7.7766,1479747.0
2019-06-21 12:10:00,9.97,9.97,9.93,9.94,875405.0,7.7766,7.7766,7.7454,7.7532,875405.0
2019-06-21 12:20:00,9.93,9.95,9.92,9.95,924682.0,7.7454,7.761,7.7376,7.761,924682.0
2019-06-21 12:30:00,9.95,9.95,9.93,9.94,643356.0,7.761,7.761,7.7454,7.7532,643356.0
2019-06-21 12:40:00,9.95,9.96,9.94,9.94,464479.0,7.761,7.7688,7.7532,7.7532,464479.0
2019-06-21 12:50:00,9.94,9.95,9.93,9.93,309090.0,7.7532,7.761,7.7454,7.7454,309090.0
2019-06-21 13:00:00,9.93,9.95,9.92,9.94,731239.0,7.7454,7.761,7.7376,7.7532,731239.0
2019-06-21 13:10:00,9.93,9.94,9.93,9.93,173056.0,7.7454,7.7532,7.7454,7.7454,173056.0
2019-06-21 13:20:00,9.93,9.94,9.92,9.94,572595.0,7.7454,7.7532,7.7376,7.7532,572595.0
2019-06-21 13:30:00,9.94,9.94,9.92,9.92,319540.0,7.7532,7.7532,7.7376,7.7376,319540.0
2019-06-21 13:40:00,9.92,9.94,9.92,9.93,498489.0,7.7376,7.7532,7.7376,7.7454,498489.0
2019-06-21 13:50:00,9.93,9.93,9.91,9.93,721846.0,7.7454,7.7454,7.7298,7.7454,721846.0
2019-06-21 14:00:00,9.93,9.94,9.92,9.94,570168.0,7.7454,7.7532,7.7376,7.7532,570168.0
2019-06-21 14:10:00,9.94,9.94,9.92,9.93,258240.0,7.7532,7.7532,7.7376,7.7454,258240.0
2019-06-21 14:20:00,9.93,9.93,9.92,9.93,117082.0,7.7454,7.7454,7.7376,7.7454,117082.0
2019-06-21 14:30:00,9.93,9.94,9.92,9.94,381669.0,7.7454,7.7532,7.7376,7.7532,381669.0
2019-06-21 14:40:00,9.93,9.94,9.93,9.94,106847.0,7.7454,7.7532,7.7454,7.7532,106847.0
2019-06-21 14:50:00,9.93,9.94,9.93,9.94,152397.0,7.7454,7.7532,7.7454,7.7532,152397.0
2019-06-21 15:00:00,9.94,9.94,9.93,9.94,343565.0,7.7532,7.7532,7.7454,7.7532,343565.0
2019-06-21 15:10:00,9.94,9.94,9.93,9.94,376392.0,7.7532,7.7532,7.7454,7.7532,376392.0
2019-06-21 15:20:00,9.94,9.94,9.93,9.94,327210.0,7.7532,7.7532,7.7454,7.7532,327210.0
2019-06-21 15:30:00,9.94,9.98,9.93,9.98,1945511.0,7.7532,7.7844,7.7454,7.7844,1945511.0
2019-06-21 15:40:00,9.98,10.0,9.97,9.99,1552665.0,7.7844,7.8,7.7766,7.7922,1552665.0
2019-06-21 15:50:00,9.99,10.0,9.95,9.98,4813987.0,7.7922,7.8,7.761,7.7844,4813987.0
2019-06-24 09:30:00,9.95,10.0,9.93,9.98,1146177.0,7.761,7.8,7.7454,7.7844,1146177.0
2019-06-24 09:40:00,9.97,9.99,9.96,9.97,667806.0,7.7766,7.7922,7.7688,7.7766,667806.0
2019-06-24 09:50:00,9.96,9.97,9.94,9.96,734494.0,7.7688,7.7766,7.7532,7.7688,734494.0
2019-06-24 10:00:00,9.96,10.0,9.96,9.99,775373.0,7.7688,7.8,7.7688,7.7922,775373.0
2019-06-24 10:10:00,9.99,10.02,9.99,10.02,849319.0,7.7922,7.8156,7.7922,7.8156,849319.0
2019-06-24 10:20:00,10.02,10.02,9.99,10.01,641148.0,7.8156,7.8156,7.7922,7.8078,641148.0
2019-06-24 10:30:00,10.01,10.02,10.0,10.01,408703.0,7.8078,7.8156,7.8,7.8078,408703.0
2019-06-24 10:40:00,10.01,10.02,9.99,10.0,567958.0,7.8078,7.8156,7.7922,7.8,567958.0
2019-06-24 10:50:00,10.0,10.0,9.99,10.0,270951.0,7.8,7.8,7.7922,7.8,270951.0
2019-06-24 11:00:00,10.0,10.0,9.97,9.97,452452.0,7.8,7.8,7.7766,7.7766,452452.0
2019-06-24 11:10:00,9.97,9.98,9.96,9.96,1256601.0,7.7766,7.7844,7.7688,7.7688,1256601.0
2019-06-24 11:20:00,9.97,9.97,9.95,9.96,471693.0,7.7766,7.7766,7.761,7.7688,471693.0
2019-06-24 11:30:00,9.97,9.98,9.96,9.97,340241.0,7.7766,7.7844,7.7688,7.7766,340241.0
2019-06-24 11:40:00,9.97,9.98,9.96,9.96,659300.0,7.7766,7.7844,7.7688,7.7688,659300.0
2019-06-24 11:50:00,9.97,9.98,9.95,9.96,825420.0,7.7766,7.7844,7.761,7.7688,825420.0
2019-06-24 12:00:00,9.96,9.98,9.96,9.96,291643.0,7.7688,7.7844,7.7688,7.7688,291643.0
2019-06-24 12:10:00,9.96,9.98,9.96,9.98,183313.0,7.7688,7.7844,7.7688,7.7844,183313.0
2019-06-24 12:20:00,9.98,9.98,9.97,9.98,92950.0,7.7844,7.7844,7.7766,7.7844,92950.0
2019-06-24 12:30:00,9.97,9.98,9.96,9.97,887950.0,7.7766,7.7844,7.7688,7.7766,887950.0
2019-06-24 12:40:00,9.97,9.98,9.96,9.96,476984.0,7.7766,7.7844,7.7688,7.7688,476984.0
2019-06-24 12:50:00,9.96,9.97,9.96,9.96,164339.0,7.7688,7.7766,7.7688,7.7688,164339.0
2019-06-24 13:00:00,9.96,9.97,9.94,9.95,1363170.0,7.7688,7.7766,7.7532,7.761,1363170.0
2019-06-24 13:10:00,9.95,9.96,9.93,9.93,750751.0,7.761,7.7688,7.7454,7.7454,750751.0
2019-06-24 13:20:00,9.94,9.96,9.93,9.96,396958.0,7.7532,7.7688,7.7454,7.7688,396958.0
2019-06-24 13:30:00,9.96,9.97,9.95,9.96,229066.0,7.7688,7.7766,7.761,7.7688,229066.0
2019-06-24 13:40:00,9.96,9.97,9.95,9.96,295568.0,7.7688,7.7766,7.761,7.7688,295568.0
2019-06-24 13:50:00,9.95,9.98,9.95,9.97,441968.0,7.761,7.7844,7.761,7.7766,441968.0
2019-06-24 14:00:00,9.96,9.98,9.96,9.97,350959.0,7.7688,7.7844,7.7688,7.7766,350959.0
2019-06-24 14:10:00,9.96,9.97,9.96,9.96,216138.0,7.7688,7.7766,7.7688,7.7688,216138.0
2019-06-24 14:20:00,9.96,9.97,9.96,9.96,164620.0,7.7688,7.7766,7.7688,7.7688,164620.0
2019-06-24 14:30:00,9.97,10.0,9.96,9.99,753651.0,7.7766,7.8,7.7688,7.7922,753651.0
2019-06-24 14:40:00,10.0,10.0,9.98,10.0,394284.0,7.8,7.8,7.7844,7.8,394284.0
2019-06-24 14:50:00,10.0,10.0,9.99,10.0,123122.0,7.8,7.8,7.7922,7.8,123122.0
2019-06-24 15:00:00,10.0,10.0,9.99,9.99,191669.0,7.8,7.8,7.7922,7.7922,191669.0
2019-06-24 15:10:00,10.0,10.0,9.98,9.99,615958.0,7.8,7.8,7.7844,7.7922,615958.0
2019-06-24 15:20:00,9.99,10.0,9.98,10.0,403241.0,7.7922,7.8,7.7844,7.8,403241.0
2019-06-24 15:30:00,9.99,10.0,9.97,9.97,658116.0,7.7922,7.8,7.7766,7.7766,658116.0
2019-06-24 15:40:00,9.98,9.98,9.96,9.96,836278.0,7.7844,7.7844,7.7688,7.7688,836278.0
2019-06-24 15:50:00,9.96,9.97,9.94,9.95,2973450.0,7.7688,7.7766,7.7532,7.761,2973450.0
2019-06-25 09:30:00,9.97,9.99,9.89,9.9,1327347.0,7.7766,7.7922,7.7142,7.722,1327347.0
2019-06-25 09:40:00,9.9,9.91,9.88,9.9,690288.0,7.722,7.7298,7.7064,7.722,690288.0
2019-06-25 09:50:00,9.9,9.94,9.89,9.93,550644.0,7.722,7.7532,7.7142,7.7454,550644.0
2019-06-25 10:00:00,9.93,9.94,9.91,9.94,833756.0,7.7454,7.7532,7.7298,7.7532,833756.0
2019-06-25 10:10:00,9.94,9.94,9.9,9.91,501049.0,7.7532,7.7532,7.722,7.7298,501049.0
2019-06-25 10:20:00,9.91,9.92,9.9,9.92,385023.0,7.7298,7.7376,7.722,7.7376,385023.0
2019-06-25 10:30:00,9.91,9.93,9.91,9.92,432356.0,7.7298,7.7454,7.7298,7.7376,432356.0
2019-06-25 10:40:00,9.92,9.93,9.91,9.93,407457.0,7.7376,7.7454,7.7298,7.7454,407457.0
2019-06-25 10:50:00,9.93,9.94,9.91,9.92,541895.0,7.7454,7.7532,7.7298,7.7376,541895.0
2019-06-25 11:00:00,9.92,9.93,9.91,9.93,246593.0,7.7376,7.7454,7.7298,7.7454,246593.0
2019-06-25 11:10:00,9.93,9.93,9.9,9.92,1217482.0,7.7454,7.7454,7.722,7.7376,1217482.0
2019-06-25 11:20:00,9.91,9.92,9.9,9.91,321672.0,7.7298,7.7376,7.722,7.7298,321672.0
2019-06-25 11:30:00,9.91,9.91,9.89,9.91,405353.0,7.7298,7.7298,7.7142,7.7298,405353.0
2019-06-25 11:40:00,9.91,9.91,9.9,9.91,188877.0,7.7298,7.7298,7.722,7.7298,188877.0
2019-06-25 11:50:00,9.9,9.91,9.88,9.89,775348.0,7.722,7.7298,7.7064,7.7142,775348.0
2019-06-25 12:00:00,9.9,9.9,9.88,9.89,348457.0,7.722,7.722,7.7064,7.7142,348457.0
2019-06-25 12:10:00,9.89,9.9,9.89,9.89,280466.0,7.7142,7.722,7.7142,7.7142,280466.0
2019-06-25 12:20:00,9.89,9.9,9.87,9.88,685006.0,7.7142,7.722,7.6986,7.7064,685006.0
2019-06-25 12:30:00,9.88,9.89,9.87,9.87,247119.0,7.7064,7.7142,7.6986,7.6986,247119.0
2019-06-25 12:40:00,9.87,9.89,9.87,9.89,190258.0,7.6986,7.7142,7.6986,7.7142,190258.0
2019-06-25 12:50:00,9.88,9.89,9.86,9.86,329773.0,7.7064,7.7142,7.6908,7.6908,329773.0
2019-06-25 13:00:00,9.86,9.88,9.85,9.88,776406.0,7.6908,7.7064,7.683,7.7064,776406.0
2019-06-25 13:10:00,9.88,9.9,9.87,9.89,265162.0,7.7064,7.722,7.6986,7.7142,265162.0
2019-06-25 13:20:00,9.9,9.91,9.88,9.88,807952.0,7.722,7.7298,7.7064,7.7064,807952.0
2019-06-25 13:30:00,9.88,9.89,9.87,9.88,861032.0,7.7064,7.7142,7.6986,7.7064,861032.0
2019-06-25 13:40:00,9.88,9.92,9.87,9.92,714415.0,7.7064,7.7376,7.6986,7.7376,714415.0
2019-06-25 13:50:00,9.92,9.94,9.91,9.91,1158521.0,7.7376,7.7532,7.7298,7.7298,1158521.0
2019-06-25 14:00:00,9.91,9.93,9.91,9.92,498030.0,7.7298,7.7454,7.7298,7.7376,498030.0
2019-06-25 14:10:00,9.93,9.93,9.91,9.93,473337.0,7.7454,7.7454,7.7298,7.7454,473337.0
2019-06-25 14:20:00,9.93,9.93,9.9,9.91,647185.0,7.7454,7.7454,7.722,7.7298,647185.0
2019-06-25 14:30:00,9.91,9.91,9.86,9.88,845333.0,7.7298,7.7298,7.6908,7.7064,845333.0
2019-06-25 14:40:00,9.88,9.89,9.86,9.88,826564.0,7.7064,7.7142,7.6908,7.7064,826564.0
2019-06-25 14:50:00,9.87,9.89,9.87,9.88,435973.0,7.6986,7.7142,7.6986,7.7064,435973.0
2019-06-25 15:00:00,9.88,9.89,9.88,9.89,368477.0,7.7064,7.7142,7.7064,7.7142,368477.0
2019-06-25 15:10:00,9.89,9.89,9.87,9.87,458177.0,7.7142,7.7142,7.6986,7.6986,458177.0
2019-06-25 15:20:00,9.87,9.88,9.86,9.86,770624.0,7.6986,7.7064,7.6908,7.6908,770624.0
2019-06-25 15:30:00,9.86,9.87,9.86,9.87,550143.0,7.6908,7.6986,7.6908,7.6986,550143.0
2019-06-25 15:40:00,9.86,9.87,9.84,9.84,1416496.0,7.6908,7.6986,7.6752,7.6752,1416496.0
2019-06-25 15:50:00,9.84,9.85,9.83,9.84,2823007.0,7.6752,7.683,7.6674,7.6752,2823007.0
2019-06-26 09:30:00,9.87,9.89,9.82,9.84,1540433.0,7.6986,7.7142,7.6596,7.6752,1540433.0
2019-06-26 09:40:00,9.84,9.87,9.83,9.86,802649.0,7.6752,7.6986,7.6674,7.6908,802649.0
2019-06-26 09:50:00,9.86,9.87,9.84,9.86,906008.0,7.6908,7.6986,7.6752,7.6908,906008.0
2019-06-26 10:00:00,9.86,9.86,9.84,9.85,2778074.0,7.6908,7.6908,7.6752,7.683,2778074.0
2019-06-26 10:10:00,9.85,9.9,9.84,9.9,1236050.0,7.683,7.722,7.6752,7.722,1236050.0
2019-06-26 10:20:00,9.9,9.91,9.89,9.9,1000821.0,7.722,7.7298,7.7142,7.722,1000821.0
2019-06-26 10:30:00,9.91,9.92,9.89,9.9,2133083.0,7.7298,7.7376,7.7142,7.722,2133083.0
2019-06-26 10:40:00,9.9,9.9,9.86,9.88,1195866.0,7.722,7.722,7.6908,7.7064,1195866.0
2019-06-26 10:50:00,9.87,9.88,9.86,9.87,593650.0,7.6986,7.7064,7.6908,7.6986,593650.0
2019-06-26 11:00:00,9.88,9.9,9.87,9.9,410017.0,7.7064,7.722,7.6986,7.722,410017.0
2019-06-26 11:10:00,9.9,9.9,9.88,9.9,759532.0,7.722,7.722,7.7064,7.722,759532.0
2019-06-26 11:20:00,9.89,9.9,9.87,9.9,1017497.0,7.7142,7.722,7.6986,7.722,1017497.0
2019-06-26 11:30:00,9.9,9.91,9.89,9.89,861941.0,7.722,7.7298,7.7142,7.7142,861941.0
2019-06-26 11:40:00,9.9,9.9,9.88,9.9,427408.0,7.722,7.722,7.7064,7.722,427408.0
2019-06-26 11:50:00,9.9,9.9,9.89,9.89,317122.0,7.722,7.722,7.7142,7.7142,317122.0
2019-06-26 12:00:00,9.9,9.9,9.89,9.9,89170.0,7.722,7.722,7.7142,7.722,89170.0
2019-06-26 12:10:00,9.9,9.93,9.89,9.93,1155222.0,7.722,7.7454,7.7142,7.7454,1155222.0
2019-06-26 12:20:00,9.93,9.94,9.9,9.94,919401.0,7.7454,7.7532,7.722,7.7532,919401.0
2019-06-26 12:30:00,9.94,9.94,9.93,9.94,151717.0,7.7532,7.7532,7.7454,7.7532,151717.0
2019-06-26 12:40:00,9.94,9.95,9.93,9.95,365900.0,7.7532,7.761,7.7454,7.761,365900.0
2019-06-26 12:50:00,9.94,9.95,9.93,9.93,498029.0,7.7532,7.761,7.7454,7.7454,498029.0
2019-06-26 13:00:00,9.94,9.94,9.93,9.94,278992.0,7.7532,7.7532,7.7454,7.7532,278992.0
2019-06-26 13:10:00,9.94,9.95,9.93,9.95,461975.0,7.7532,7.761,7.7454,7.761,461975.0
2019-06-26 13:20:00,9.95,9.96,9.91,9.91,896808.0,7.761,7.7688,7.7298,7.7298,896808.0
2019-06-26 13:30:00,9.92,9.92,9.9,9.91,524696.0,7.7376,7.7376,7.722,7.7298,524696.0
2019-06-26 13:40:00,9.92,9.92,9.9,9.91,452100.0,7.7376,7.7376,7.722,7.7298,452100.0
2019-06-26 13:50:00,9.91,9.91,9.89,9.9,217816.0,7.7298,7.7298,7.7142,7.722,217816.0
2019-06-26 14:00:00,9.9,9.91,9.89,9.9,535521.0,7.722,7.7298,7.7142,7.722,535521.0
2019-06-26 14:10:00,9.89,9.92,9.89,9.92,399036.0,7.7142,7.7376,7.7142,7.7376,399036.0
2019-06-26 14:20:00,9.92,9.92,9.91,9.92,273763.0,7.7376,7.7376,7.7298,7.7376,273763.0
2019-06-26 14:30:00,9.92,9.92,9.89,9.89,827318.0,7.7376,7.7376,7.7142,7.7142,827318.0
2019-06-26 14:40:00,9.89,9.91,9.88,9.91,722550.0,7.7142,7.7298,7.7064,7.7298,722550.0
2019-06-26 14:50:00,9.91,9.94,9.9,9.93,519515.0,7.7298,7.7532,7.722,7.7454,519515.0
2019-06-26 15:00:00,9.93,9.94,9.93,9.94,487774.0,7.7454,7.7532,7.7454,7.7532,487774.0
2019-06-26 15:10:00,9.94,9.94,9.93,9.94,301458.0,7.7532,7.7532,7.7454,7.7532,301458.0
2019-06-26 15:20:00,9.94,9.94,9.89,9.89,1151883.0,7.7532,7.7532,7.7142,7.7142,1151883.0
2019-06-26 15:30:00,9.9,9.9,9.89,9.9,248329.0,7.722,7.722,7.7142,7.722,248329.0
2019-06-26 15:40:00,9.9,9.92,9.89,9.92,929262.0,7.722,7.7376,7.7142,7.7376,929262.0
2019-06-26 15:50:00,9.92,9.92,9.9,9.91,1744937.0,7.7376,7.7376,7.722,7.7298,1744937.0
2019-06-27 09:30:00,10.04,10.09,10.0,10.09,3016972.0,7.8312,7.8702,7.8,7.8702,3016972.0
2019-06-27 09:40:00,10.09,10.15,10.07,10.15,3324969.0,7.8702,7.917,7.8546,7.917,3324969.0
2019-06-27 09:50:00,10.15,10.18,10.14,10.17,1670000.0,7.917,7.9404,7.9092,7.9326,1670000.0
2019-06-27 10:00:00,10.17,10.18,10.15,10.17,1626754.0,7.9326,7.9404,7.917,7.9326,1626754.0
2019-06-27 10:10:00,10.17,10.19,10.16,10.19,1156267.0,7.9326,7.9482,7.9248,7.9482,1156267.0
2019-06-27 10:20:00,10.19,10.19,10.15,10.15,1234501.0,7.9482,7.9482,7.917,7.917,1234501.0
2019-06-27 10:30:00,10.15,10.16,10.13,10.15,1064075.0,7.917,7.9248,7.9014,7.917,1064075.0
2019-06-27 10:40:00,10.15,10.17,10.14,10.16,894317.0,7.917,7.9326,7.9092,7.9248,894317.0
2019-06-27 10:50:00,10.16,10.17,10.15,10.16,337890.0,7.9248,7.9326,7.917,7.9248,337890.0
2019-06-27 11:00:00,10.17,10.17,10.13,10.13,1645596.0,7.9326,7.9326,7.9014,7.9014,1645596.0
2019-06-27 11:10:00,10.13,10.14,10.1,10.11,873178.0,7.9014,7.9092,7.878,7.8858,873178.0
2019-06-27 11:20:00,10.11,10.12,10.09,10.12,1020280.0,7.8858,7.8936,7.8702,7.8936,1020280.0
2019-06-27 11:30:00,10.12,10.12,10.1,10.12,739149.0,7.8936,7.8936,7.878,7.8936,739149.0
2019-06-27 11:40:00,10.12,10.15,10.11,10.15,1161705.0,7.8936,7.917,7.8858,7.917,1161705.0
2019-06-27 11:50:00,10.15,10.15,10.14,10.15,350671.0,7.917,7.917,7.9092,7.917,350671.0
2019-06-27 12:00:00,10.15,10.17,10.14,10.17,811250.0,7.917,7.9326,7.9092,7.9326,811250.0
2019-06-27 12:10:00,10.17,10.18,10.16,10.18,565942.0,7.9326,7.9404,7.9248,7.9404,565942.0
2019-06-27 12:20:00,10.18,10.18,10.17,10.18,418088.0,7.9404,7.9404,7.9326,7.9404,418088.0
2019-06-27 12:30:00,10.18,10.2,10.17,10.19,1153812.0,7.9404,7.956,7.9326,7.9482,1153812.0
2019-06-27 12:40:00,10.19,10.19,10.17,10.19,898281.0,7.9482,7.9482,7.9326,7.9482,898281.0
2019-06-27 12:50:00,10.19,10.2,10.18,10.2,488728.0,7.9482,7.956,7.9404,7.956,488728.0
2019-06-27 13:00:00,10.2,10.2,10.18,10.2,561826.0,7.956,7.956,7.9404,7.956,561826.0
2019-06-27 13:10:00,10.2,10.21,10.19,10.2,1064582.0,7.956,7.9638,7.9482,7.956,1064582.0
2019-06-27 13:20:00,10.2,10.21,10.19,10.21,515643.0,7.956,7.9638,7.9482,7.9638,515643.0
2019-06-27 13:30:00,10.21,10.22,10.2,10.21,1077895.0,7.9638,7.9716,7.956,7.9638,1077895.0
2019-06-27 13:40:00,10.21,10.23,10.21,10.22,586930.0,7.9638,7.9794,7.9638,7.9716,586930.0
2019-06-27 13:50:00,10.23,10.24,10.2,10.22,1510136.0,7.9794,7.9872,7.956,7.9716,1510136.0
2019-06-27 14:00:00,10.21,10.23,10.2,10.22,464400.0,7.9638,7.9794,7.956,7.9716,464400.0
2019-06-27 14:10:00,10.22,10.22,10.21,10.22,220980.0,7.9716,7.9716,7.9638,7.9716,220980.0
2019-06-27 14:20:00,10.22,10.22,10.21,10.22,272632.0,7.9716,7.9716,7.9638,7.9716,272632.0
2019-06-27 14:30:00,10.22,10.23,10.21,10.22,447712.0,7.9716,7.9794,7.9638,7.9716,447712.0
2019-06-27 14:40:00,10.22,10.23,10.2,10.2,559811.0,7.9716,7.9794,7.956,7.956,559811.0
2019-06-27 14:50:00,10.21,10.21,10.2,10.21,238389.0,7.9638,7.9638,7.956,7.9638,238389.0
2019-06-27 15:00:00,10.21,10.22,10.2,10.2,829646.0,7.9638,7.9716,7.956,7.956,829646.0
2019-06-27 15:10:00,10.21,10.22,10.2,10.22,585797.0,7.9638,7.9716,7.956,7.9716,585797.0
2019-06-27 15:20:00,10.22,10.23,10.21,10.22,570453.0,7.9716,7.9794,7.9638,7.9716,570453.0
2019-06-27 15:30:00,10.21,10.23,10.2,10.22,957549.0,7.9638,7.9794,7.956,7.9716,957549.0
2019-06-27 15:40:00,10.22,10.23,10.21,10.21,932888.0,7.9716,7.9794,7.9638,7.9638,932888.0
2019-06-27 15:50:00,10.21,10.22,10.2,10.2,2585077.0,7.9638,7.9716,7.956,7.956,2585077.0
2019-06-28 09:30:00,10.2,10.3,10.2,10.29,2002371.0,7.956,8.034,7.956,8.0262,2002371.0
2019-06-28 09:40:00,10.29,10.3,10.25,10.27,1151083.0,8.0262,8.034,7.995,8.0106,1151083.0
2019-06-28 09:50:00,10.27,10.3,10.25,10.26,1388405.0,8.0106,8.034,7.995,8.0028,1388405.0
2019-06-28 10:00:00,10.26,10.28,10.23,10.26,764797.0,8.0028,8.0184,7.9794,8.0028,764797.0
2019-06-28 10:10:00,10.26,10.27,10.25,10.27,462080.0,8.0028,8.0106,7.995,8.0106,462080.0
2019-06-28 10:20:00,10.27,10.28,10.26,10.28,1481349.0,8.0106,8.0184,8.0028,8.0184,1481349.0
2019-06-28 10:30:00,10.28,10.28,10.25,10.26,792282.0,8.0184,8.0184,7.995,8.0028,792282.0
2019-06-28 10:40:00,10.27,10.29,10.26,10.28,633973.0,8.0106,8.0262,8.0028,8.0184,633973.0
2019-06-28 10:50:00,10.29,10.3,10.28,10.28,605376.0,8.0262,8.034,8.0184,8.0184,605376.0
2019-06-28 11:00:00,10.28,10.29,10.26,10.27,862109.0,8.0184,8.0262,8.0028,8.0106,862109.0
2019-06-28 11:10:00,10.28,10.28,10.27,10.28,228284.0,8.0184,8.0184,8.0106,8.0184,228284.0
2019-06-28 11:20:00,10.28,10.29,10.27,10.29,554026.0,8.0184,8.0262,8.0106,8.0262,554026.0
2019-06-28 11:30:00,10.29,10.29,10.27,10.27,467169.0,8.0262,8.0262,8.0106,8.0106,467169.0
2019-06-28 11:40:00,10.28,10.29,10.27,10.29,380075.0,8.0184,8.0262,8.0106,8.0262,380075.0
2019-06-28 11:50:00,10.28,10.3,10.27,10.29,643820.0,8.0184,8.034,8.0106,8.0262,643820.0
2019-06-28 12:00:00,10.29,10.3,10.28,10.28,298390.0,8.0262,8.034,8.0184,8.0184,298390.0
2019-06-28 12:10:00,10.29,10.3,10.28,10.29,196664.0,8.0262,8.034,8.0184,8.0262,196664.0
2019-06-28 12:20:00,10.29,10.31,10.29,10.3,763112.0,8.0262,8.0418,8.0262,8.034,763112.0
2019-06-28 12:30:00,10.3,10.31,10.28,10.29,647888.0,8.034,8.0418,8.0184,8.0262,647888.0
2019-06-28 12:40:00,10.29,10.29,10.26,10.27,899586.0,8.0262,8.0262,8.0028,8.0106,899586.0
2019-06-28 12:50:00,10.27,10.28,10.26,10.27,124386.0,8.0106,8.0184,8.0028,8.0106,124386.0
2019-06-28 13:00:00,10.27,10.27,10.26,10.26,184616.0,8.0106,8.0106,8.0028,8.0028,184616.0
2019-06-28 13:10:00,10.27,10.27,10.25,10.25,499773.0,8.0106,8.0106,7.995,7.995,499773.0
2019-06-28 13:20:00,10.25,10.26,10.24,10.24,475398.0,7.995,8.0028,7.9872,7.9872,475398.0
2019-06-28 13:30:00,10.25,10.25,10.24,10.24,291382.0,7.995,7.995,7.9872,7.9872,291382.0
2019-06-28 13:40:00,10.24,10.25,10.23,10.24,248122.0,7.9872,7.995,7.9794,7.9872,248122.0
2019-06-28 13:50:00,10.23,10.25,10.22,10.24,802171.0,7.9794,7.995,7.9716,7.9872,802171.0
2019-06-28 14:00:00,10.24,10.24,10.23,10.23,270072.0,7.9872,7.9872,7.9794,7.9794,270072.0
2019-06-28 14:10:00,10.24,10.25,10.22,10.24,607225.0,7.9872,7.995,7.9716,7.9872,607225.0
2019-06-28 14:20:00,10.24,10.25,10.23,10.24,604958.0,7.9872,7.995,7.9794,7.9872,604958.0
2019-06-28 14:30:00,10.24,10.24,10.23,10.24,257469.0,7.9872,7.9872,7.9794,7.9872,257469.0
2019-06-28 14:40:00,10.23,10.24,10.21,10.21,924717.0,7.9794,7.9872,7.9638,7.9638,924717.0
2019-06-28 14:50:00,10.21,10.22,10.2,10.2,407278.0,7.9638,7.9716,7.956,7.956,407278.0
2019-06-28 15:00:00,10.2,10.22,10.2,10.21,481059.0,7.956,7.9716,7.956,7.9638,481059.0
2019-06-28 15:10:00,10.21,10.23,10.2,10.22,3100198.0,7.9638,7.9794,7.956,7.9716,3100198.0
2019-06-28 15:20:00,10.22,10.24,10.22,10.24,519599.0,7.9716,7.9872,7.9716,7.9872,519599.0
2019-06-28 15:30:00,10.24,10.25,10.23,10.24,679869.0,7.9872,7.995,7.9794,7.9872,679869.0
2019-06-28 15:40:00,10.23,10.25,10.23,10.25,1271433.0,7.9794,7.995,7.9794,7.995,1271433.0
2019-06-28 15:50:00,10.25,10.26,10.22,10.22,2935283.0,7.995,8.0028,7.9716,7.9716,2935283.0
2019-07-01 09:30:00,10.34,10.43,10.34,10.38,2587893.0,8.0652,8.1354,8.0652,8.0964,2587893.0
2019-07-01 09:40:00,10.38,10.39,10.32,10.33,1380244.0,8.0964,8.1042,8.0496,8.0574,1380244.0
2019-07-01 09:50:00,10.33,10.33,10.3,10.3,757072.0,8.0574,8.0574,8.034,8.034,757072.0
2019-07-01 10:00:00,10.31,10.31,10.27,10.28,1145265.0,8.0418,8.0418,8.0106,8.0184,1145265.0
2019-07-01 10:10:00,10.28,10.28,10.26,10.26,472911.0,8.0184,8.0184,8.0028,8.0028,472911.0
2019-07-01 10:20:00,10.27,10.28,10.25,10.27,927156.0,8.0106,8.0184,7.995,8.0106,927156.0
2019-07-01 10:30:00,10.27,10.27,10.25,10.26,779978.0,8.0106,8.0106,7.995,8.0028,779978.0
2019-07-01 10:40:00,10.27,10.28,10.25,10.26,865900.0,8.0106,8.0184,7.995,8.0028,865900.0
2019-07-01 10:50:00,10.26,10.27,10.25,10.26,347760.0,8.0028,8.0106,7.995,8.0028,347760.0
2019-07-01 11:00:00,10.25,10.26,10.21,10.21,1034330.0,7.995,8.0028,7.9638,7.9638,1034330.0
2019-07-01 11:10:00,10.21,10.23,10.2,10.22,613857.0,7.9638,7.9794,7.956,7.9716,613857.0
2019-07-01 11:20:00,10.23,10.24,10.2,10.21,1085806.0,7.9794,7.9872,7.956,7.9638,1085806.0
2019-07-01 11:30:00,10.21,10.22,10.2,10.21,733098.0,7.9638,7.9716,7.956,7.9638,733098.0
2019-07-01 11:40:00,10.21,10.24,10.2,10.21,1849587.0,7.9638,7.9872,7.956,7.9638,1849587.0
2019-07-01 11:50:00,10.21,10.23,10.21,10.23,490736.0,7.9638,7.9794,7.9638,7.9794,490736.0
2019-07-01 12:00:00,10.22,10.24,10.22,10.23,501172.0,7.9716,7.9872,7.9716,7.9794,501172.0
2019-07-01 12:10:00,10.23,10.24,10.22,10.22,367352.0,7.9794,7.9872,7.9716,7.9716,367352.0
2019-07-01 12:20:00,10.22,10.23,10.21,10.21,1245916.0,7.9716,7.9794,7.9638,7.9638,1245916.0
2019-07-01 12:30:00,10.21,10.22,10.2,10.21,606273.0,7.9638,7.9716,7.956,7.9638,606273.0
2019-07-01 12:40:00,10.22,10.23,10.21,10.22,307911.0,7.9716,7.9794,7.9638,7.9716,307911.0
2019-07-01 12:50:00,10.23,10.23,10.2,10.21,424130.0,7.9794,7.9794,7.956,7.9638,424130.0
2019-07-01 13:00:00,10.21,10.21,10.2,10.21,224403.0,7.9638,7.9638,7.956,7.9638,224403.0
2019-07-01 13:10:00,10.21,10.21,10.17,10.17,847413.0,7.9638,7.9638,7.9326,7.9326,847413.0
2019-07-01 13:20:00,10.17,10.19,10.16,10.17,546462.0,7.9326,7.9482,7.9248,7.9326,546462.0
2019-07-01 13:30:00,10.18,10.18,10.16,10.17,188037.0,7.9404,7.9404,7.9248,7.9326,188037.0
2019-07-01 13:40:00,10.17,10.17,10.15,10.16,632131.0,7.9326,7.9326,7.917,7.9248,632131.0
2019-07-01 13:50:00,10.16,10.16,10.15,10.16,94659.0,7.9248,7.9248,7.917,7.9248,94659.0
2019-07-01 14:00:00,10.15,10.16,10.12,10.14,1137395.0,7.917,7.9248,7.8936,7.9092,1137395.0
2019-07-01 14:10:00,10.14,10.15,10.13,10.13,429438.0,7.9092,7.917,7.9014,7.9014,429438.0
2019-07-01 14:20:00,10.13,10.15,10.12,10.12,687810.0,7.9014,7.917,7.8936,7.8936,687810.0
2019-07-01 14:30:00,10.12,10.13,10.1,10.1,692122.0,7.8936,7.9014,7.878,7.878,692122.0
2019-07-01 14:40:00,10.1,10.11,10.08,10.09,828275.0,7.878,7.8858,7.8624,7.8702,828275.0
2019-07-01 14:50:00,10.09,10.1,10.07,10.07,745242.0,7.8702,7.878,7.8546,7.8546,745242.0
2019-07-01 15:00:00,10.07,10.1,10.07,10.1,751213.0,7.8546,7.878,7.8546,7.878,751213.0
2019-07-01 15:10:00,10.1,10.11,10.09,10.09,850299.0,7.878,7.8858,7.8702,7.8702,850299.0
2019-07-01 15:20:00,10.09,10.1,10.09,10.1,539201.0,7.8702,7.878,7.8702,7.878,539201.0
2019-07-01 15:30:00,10.1,10.14,10.09,10.14,1392949.0,7.878,7.9092,7.8702,7.9092,1392949.0
2019-07-01 15:40:00,10.14,10.15,10.13,10.13,1074813.0,7.9092,7.917,7.9014,7.9014,1074813.0
2019-07-01 15:50:00,10.14,10.16,10.12,10.14,4371804.0,7.9092,7.9248,7.8936,7.9092,4371804.0
2019-07-02 09:30:00,10.15,10.2,10.1,10.17,967655.0,7.917,7.956,7.878,7.9326,967655.0
2019-07-02 09:40:00,10.17,10.18,10.11,10.15,461174.0,7.9326,7.9404,7.8858,7.917,461174.0
2019-07-02 09:50:00,10.15,10.15,10.12,10.15,290634.0,7.917,7.917,7.8936,7.917,290634.0
2019-07-02 10:00:00,10.15,10.18,10.14,10.17,848215.0,7.917,7.9404,7.9092,7.9326,848215.0
2019-07-02 10:10:00,10.17,10.19,10.16,10.18,520554.0,7.9326,7.9482,7.9248,7.9404,520554.0
2019-07-02 10:20:00,10.17,10.21,10.17,10.21,494357.0,7.9326,7.9638,7.9326,7.9638,494357.0
2019-07-02 10:30:00,10.21,10.21,10.16,10.17,764895.0,7.9638,7.9638,7.9248,7.9326,764895.0
2019-07-02 10:40:00,10.17,10.18,10.16,10.17,537773.0,7.9326,7.9404,7.9248,7.9326,537773.0
2019-07-02 10:50:00,10.17,10.18,10.16,10.18,446525.0,7.9326,7.9404,7.9248,7.9404,446525.0
2019-07-02 11:00:00,10.18,10.18,10.16,10.17,439115.0,7.9404,7.9404,7.9248,7.9326,439115.0
2019-07-02 11:10:00,10.17,10.17,10.16,10.17,138121.0,7.9326,7.9326,7.9248,7.9326,138121.0
2019-07-02 11:20:00,10.17,10.17,10.15,10.16,607747.0,7.9326,7.9326,7.917,7.9248,607747.0
2019-07-02 11:30:00,10.15,10.16,10.11,10.12,328389.0,7.917,7.9248,7.8858,7.8936,328389.0
2019-07-02 11:40:00,10.11,10.13,10.1,10.1,786564.0,7.8858,7.9014,7.878,7.878,786564.0
2019-07-02 11:50:00,10.1,10.12,10.09,10.11,1053824.0,7.878,7.8936,7.8702,7.8858,1053824.0
2019-07-02 12:00:00,10.11,10.12,10.1,10.11,903711.0,7.8858,7.8936,7.878,7.8858,903711.0
2019-07-02 12:10:00,10.11,10.11,10.08,10.09,582612.0,7.8858,7.8858,7.8624,7.8702,582612.0
2019-07-02 12:20:00,10.08,10.1,10.06,10.07,733063.0,7.8624,7.878,7.8468,7.8546,733063.0
2019-07-02 12:30:00,10.07,10.09,10.06,10.08,566245.0,7.8546,7.8702,7.8468,7.8624,566245.0
2019-07-02 12:40:00,10.08,10.09,10.07,10.09,445344.0,7.8624,7.8702,7.8546,7.8702,445344.0
2019-07-02 12:50:00,10.09,10.09,10.06,10.07,428027.0,7.8702,7.8702,7.8468,7.8546,428027.0
2019-07-02 13:00:00,10.06,10.07,10.06,10.06,248800.0,7.8468,7.8546,7.8468,7.8468,248800.0
2019-07-02 13:10:00,10.07,10.07,10.05,10.06,370014.0,7.8546,7.8546,7.839,7.8468,370014.0
2019-07-02 13:20:00,10.05,10.07,10.05,10.07,455868.0,7.839,7.8546,7.839,7.8546,455868.0
2019-07-02 13:30:00,10.07,10.07,10.05,10.05,207708.0,7.8546,7.8546,7.839,7.839,207708.0
2019-07-02 13:40:00,10.05,10.06,10.04,10.05,493479.0,7.839,7.8468,7.8312,7.839,493479.0
2019-07-02 13:50:00,10.05,10.06,10.05,10.05,179390.0,7.839,7.8468,7.839,7.839,179390.0
2019-07-02 14:00:00,10.05,10.1,10.05,10.1,1279335.0,7.839,7.878,7.839,7.878,1279335.0
2019-07-02 14:10:00,10.1,10.12,10.08,10.12,1410614.0,7.878,7.8936,7.8624,7.8936,1410614.0
2019-07-02 14:20:00,10.12,10.13,10.11,10.12,952731.0,7.8936,7.9014,7.8858,7.8936,952731.0
2019-07-02 14:30:00,10.12,10.12,10.09,10.1,375525.0,7.8936,7.8936,7.8702,7.878,375525.0
2019-07-02 14:40:00,10.09,10.11,10.08,10.11,618022.0,7.8702,7.8858,7.8624,7.8858,618022.0
2019-07-02 14:50:00,10.11,10.12,10.1,10.12,696272.0,7.8858,7.8936,7.878,7.8936,696272.0
2019-07-02 15:00:00,10.12,10.13,10.1,10.11,890562.0,7.8936,7.9014,7.878,7.8858,890562.0
2019-07-02 15:10:00,10.11,10.12,10.09,10.11,1063342.0,7.8858,7.8936,7.8702,7.8858,1063342.0
2019-07-02 15:20:00,10.11,10.11,10.08,10.09,430254.0,7.8858,7.8858,7.8624,7.8702,430254.0
2019-07-02 15:30:00,10.08,10.13,10.08,10.12,1369863.0,7.8624,7.9014,7.8624,7.8936,1369863.0
2019-07-02 15:40:00,10.12,10.12,10.1,10.11,683271.0,7.8936,7.8936,7.878,7.8858,683271.0
2019-07-02 15:50:00,10.11,10.13,10.1,10.12,2299177.0,7.8858,7.9014,7.878,7.8936,2299177.0
2019-07-03 09:30:00,10.18,10.22,10.13,10.19,1485296.0,7.9404,7.9716,7.9014,7.9482,1485296.0
2019-07-03 09:40:00,10.2,10.2,10.17,10.17,514462.0,7.956,7.956,7.9326,7.9326,514462.0
2019-07-03 09:50:00,10.17,10.21,10.17,10.2,1150645.0,7.9326,7.9638,7.9326,7.956,1150645.0
2019-07-03 10:00:00,10.19,10.24,10.19,10.24,800645.0,7.9482,7.9872,7.9482,7.9872,800645.0
2019-07-03 10:10:00,10.24,10.28,10.23,10.28,1276688.0,7.9872,8.0184,7.9794,8.0184,1276688.0
2019-07-03 10:20:00,10.28,10.29,10.26,10.29,604277.0,8.0184,8.0262,8.0028,8.0262,604277.0
2019-07-03 10:30:00,10.28,10.29,10.26,10.27,817427.0,8.0184,8.0262,8.0028,8.0106,817427.0
2019-07-03 10:40:00,10.28,10.29,10.26,10.27,773073.0,8.0184,8.0262,8.0028,8.0106,773073.0
2019-07-03 10:50:00,10.27,10.28,10.27,10.27,260451.0,8.0106,8.0184,8.0106,8.0106,260451.0
2019-07-03 11:00:00,10.28,10.28,10.25,10.27,705444.0,8.0184,8.0184,7.995,8.0106,705444.0
2019-07-03 11:10:00,10.26,10.27,10.26,10.27,214974.0,8.0028,8.0106,8.0028,8.0106,214974.0
2019-07-03 11:20:00,10.27,10.3,10.26,10.28,1191036.0,8.0106,8.034,8.0028,8.0184,1191036.0
2019-07-03 11:30:00,10.29,10.3,10.28,10.29,513416.0,8.0262,8.034,8.0184,8.0262,513416.0
2019-07-03 11:40:00,10.3,10.3,10.29,10.29,376853.0,8.034,8.034,8.0262,8.0262,376853.0
2019-07-03 11:50:00,10.29,10.3,10.27,10.27,826351.0,8.0262,8.034,8.0106,8.0106,826351.0
2019-07-03 12:00:00,10.28,10.28,10.26,10.27,538027.0,8.0184,8.0184,8.0028,8.0106,538027.0
2019-07-03 12:10:00,10.26,10.27,10.23,10.25,1501918.0,8.0028,8.0106,7.9794,7.995,1501918.0
2019-07-03 12:20:00,10.24,10.25,10.23,10.24,507362.0,7.9872,7.995,7.9794,7.9872,507362.0
2019-07-03 12:30:00,10.24,10.24,10.21,10.21,476828.0,7.9872,7.9872,7.9638,7.9638,476828.0
2019-07-03 12:40:00,10.21,10.22,10.2,10.2,783073.0,7.9638,7.9716,7.956,7.956,783073.0
2019-07-03 12:50:00,10.21,10.22,10.18,10.2,1820004.0,7.9638,7.9716,7.9404,7.956,1820004.0
2019-07-05 09:30:00,10.18,10.18,10.09,10.12,1638524.0,7.9404,7.9404,7.8702,7.8936,1638524.0
2019-07-05 09:40:00,10.13,10.19,10.12,10.19,792594.0,7.9014,7.9482,7.8936,7.9482,792594.0
2019-07-05 09:50:00,10.18,10.23,10.18,10.23,742120.0,7.9404,7.9794,7.9404,7.9794,742120.0
2019-07-05 10:00:00,10.22,10.23,10.2,10.21,884130.0,7.9716,7.9794,7.956,7.9638,884130.0
2019-07-05 10:10:00,10.2,10.21,10.17,10.2,277982.0,7.956,7.9638,7.9326,7.956,277982.0
2019-07-05 10:20:00,10.19,10.2,10.14,10.15,558386.0,7.9482,7.956,7.9092,7.917,558386.0
2019-07-05 10:30:00,10.16,10.17,10.14,10.15,521164.0,7.9248,7.9326,7.9092,7.917,521164.0
2019-07-05 10:40:00,10.14,10.18,10.14,10.18,494093.0,7.9092,7.9404,7.9092,7.9404,494093.0
2019-07-05 10:50:00,10.18,10.2,10.16,10.19,413311.0,7.9404,7.956,7.9248,7.9482,413311.0
2019-07-05 11:00:00,10.19,10.2,10.17,10.2,466553.0,7.9482,7.956,7.9326,7.956,466553.0
2019-07-05 11:10:00,10.2,10.21,10.19,10.21,264065.0,7.956,7.9638,7.9482,7.9638,264065.0
2019-07-05 11:20:00,10.21,10.21,10.19,10.21,755995.0,7.9638,7.9638,7.9482,7.9638,755995.0
2019-07-05 11:30:00,10.21,10.24,10.2,10.24,460144.0,7.9638,7.9872,7.956,7.9872,460144.0
2019-07-05 11:40:00,10.23,10.23,10.2,10.22,490228.0,7.9794,7.9794,7.956,7.9716,490228.0
2019-07-05 11:50:00,10.21,10.23,10.21,10.22,252291.0,7.9638,7.9794,7.9638,7.9716,252291.0
2019-07-05 12:00:00,10.23,10.24,10.22,10.24,236635.0,7.9794,7.9872,7.9716,7.9872,236635.0
2019-07-05 12:10:00,10.23,10.25,10.23,10.25,365640.0,7.9794,7.995,7.9794,7.995,365640.0
2019-07-05 12:20:00,10.25,10.25,10.24,10.25,110093.0,7.995,7.995,7.9872,7.995,110093.0
2019-07-05 12:30:00,10.25,10.26,10.24,10.26,258306.0,7.995,8.0028,7.9872,8.0028,258306.0
2019-07-05 12:40:00,10.26,10.26,10.25,10.26,188648.0,8.0028,8.0028,7.995,8.0028,188648.0
2019-07-05 12:50:00,10.26,10.26,10.24,10.25,417192.0,8.0028,8.0028,7.9872,7.995,417192.0
2019-07-05 13:00:00,10.25,10.27,10.24,10.26,634460.0,7.995,8.0106,7.9872,8.0028,634460.0
2019-07-05 13:10:00,10.26,10.27,10.25,10.26,414858.0,8.0028,8.0106,7.995,8.0028,414858.0
2019-07-05 13:20:00,10.26,10.26,10.25,10.26,166634.0,8.0028,8.0028,7.995,8.0028,166634.0
2019-07-05 13:30:00,10.25,10.26,10.24,10.26,272906.0,7.995,8.0028,7.9872,8.0028,272906.0
2019-07-05 13:40:00,10.26,10.27,10.25,10.26,242795.0,8.0028,8.0106,7.995,8.0028,242795.0
2019-07-05 13:50:00,10.26,10.26,10.24,10.26,342741.0,8.0028,8.0028,7.9872,8.0028,342741.0
2019-07-05 14:00:00,10.26,10.26,10.24,10.24,212437.0,8.0028,8.0028,7.9872,7.9872,212437.0
2019-07-05 14:10:00,10.25,10.25,10.23,10.24,249832.0,7.995,7.995,7.9794,7.9872,249832.0
2019-07-05 14:20:00,10.23,10.24,10.23,10.24,262479.0,7.9794,7.9872,7.9794,7.9872,262479.0
2019-07-05 14:30:00,10.24,10.25,10.23,10.25,311905.0,7.9872,7.995,7.9794,7.995,311905.0
2019-07-05 14:40:00,10.25,10.25,10.24,10.25,206842.0,7.995,7.995,7.9872,7.995,206842.0
2019-07-05 14:50:00,10.25,10.25,10.23,10.24,401034.0,7.995,7.995,7.9794,7.9872,401034.0
2019-07-05 15:00:00,10.23,10.24,10.21,10.22,504682.0,7.9794,7.9872,7.9638,7.9716,504682.0
2019-07-05 15:10:00,10.22,10.24,10.22,10.22,353192.0,7.9716,7.9872,7.9716,7.9716,353192.0
2019-07-05 15:20:00,10.22,10.23,10.2,10.21,622431.0,7.9716,7.9794,7.956,7.9638,622431.0
2019-07-05 15:30:00,10.21,10.22,10.2,10.21,353436.0,7.9638,7.9716,7.956,7.9638,353436.0
2019-07-05 15:40:00,10.2,10.21,10.18,10.2,647142.0,7.956,7.9638,7.9404,7.956,647142.0
2019-07-05 15:50:00,10.2,10.21,10.17,10.2,1671240.0,7.956,7.9638,7.9326,7.956,1671240.0
2019-07-08 09:30:00,10.2,10.25,10.19,10.19,1025098.0,7.956,7.995,7.9482,7.9482,1025098.0
2019-07-08 09:40:00,10.2,10.22,10.19,10.21,566023.0,7.956,7.9716,7.9482,7.9638,566023.0
2019-07-08 09:50:00,10.2,10.23,10.2,10.22,437256.0,7.956,7.9794,7.956,7.9716,437256.0
2019-07-08 10:00:00,10.21,10.24,10.21,10.24,1102690.0,7.9638,7.9872,7.9638,7.9872,1102690.0
2019-07-08 10:10:00,10.24,10.26,10.23,10.26,876906.0,7.9872,8.0028,7.9794,8.0028,876906.0
2019-07-08 10:20:00,10.25,10.26,10.21,10.21,592241.0,7.995,8.0028,7.9638,7.9638,592241.0
2019-07-08 10:30:00,10.21,10.22,10.19,10.2,690617.0,7.9638,7.9716,7.9482,7.956,690617.0
2019-07-08 10:40:00,10.2,10.22,10.19,10.21,416720.0,7.956,7.9716,7.9482,7.9638,416720.0
2019-07-08 10:50:00,10.21,10.21,10.18,10.2,678145.0,7.9638,7.9638,7.9404,7.956,678145.0
2019-07-08 11:00:00,10.2,10.21,10.19,10.19,265880.0,7.956,7.9638,7.9482,7.9482,265880.0
2019-07-08 11:10:00,10.19,10.2,10.19,10.2,274744.0,7.9482,7.956,7.9482,7.956,274744.0
2019-07-08 11:20:00,10.2,10.21,10.19,10.2,462225.0,7.956,7.9638,7.9482,7.956,462225.0
2019-07-08 11:30:00,10.2,10.2,10.19,10.2,169648.0,7.956,7.956,7.9482,7.956,169648.0
2019-07-08 11:40:00,10.2,10.21,10.19,10.21,257868.0,7.956,7.9638,7.9482,7.9638,257868.0
2019-07-08 11:50:00,10.2,10.22,10.2,10.21,452553.0,7.956,7.9716,7.956,7.9638,452553.0
2019-07-08 12:00:00,10.21,10.22,10.2,10.22,272947.0,7.9638,7.9716,7.956,7.9716,272947.0
2019-07-08 12:10:00,10.21,10.23,10.21,10.21,383311.0,7.9638,7.9794,7.9638,7.9638,383311.0
2019-07-08 12:20:00,10.22,10.22,10.21,10.22,124658.0,7.9716,7.9716,7.9638,7.9716,124658.0
2019-07-08 12:30:00,10.22,10.23,10.21,10.23,327873.0,7.9716,7.9794,7.9638,7.9794,327873.0
2019-07-08 12:40:00,10.22,10.23,10.22,10.22,180875.0,7.9716,7.9794,7.9716,7.9716,180875.0
2019-07-08 12:50:00,10.22,10.23,10.22,10.23,116333.0,7.9716,7.9794,7.9716,7.9794,116333.0
2019-07-08 13:00:00,10.22,10.23,10.22,10.22,141650.0,7.9716,7.9794,7.9716,7.9716,141650.0
2019-07-08 13:10:00,10.22,10.23,10.22,10.22,266327.0,7.9716,7.9794,7.9716,7.9716,266327.0
2019-07-08 13:20:00,10.23,10.23,10.21,10.22,494554.0,7.9794,7.9794,7.9638,7.9716,494554.0
2019-07-08 13:30:00,10.22,10.23,10.21,10.23,342497.0,7.9716,7.9794,7.9638,7.9794,342497.0
2019-07-08 13:40:00,10.22,10.23,10.21,10.21,557474.0,7.9716,7.9794,7.9638,7.9638,557474.0
2019-07-08 13:50:00,10.21,10.22,10.2,10.22,280813.0,7.9638,7.9716,7.956,7.9716,280813.0
2019-07-08 14:00:00,10.21,10.22,10.21,10.22,136799.0,7.9638,7.9716,7.9638,7.9716,136799.0
2019-07-08 14:10:00,10.22,10.22,10.21,10.21,205779.0,7.9716,7.9716,7.9638,7.9638,205779.0
2019-07-08 14:20:00,10.21,10.22,10.2,10.21,292359.0,7.9638,7.9716,7.956,7.9638,292359.0
2019-07-08 14:30:00,10.2,10.22,10.2,10.22,402222.0,7.956,7.9716,7.956,7.9716,402222.0
2019-07-08 14:40:00,10.22,10.22,10.2,10.21,307058.0,7.9716,7.9716,7.956,7.9638,307058.0
2019-07-08 14:50:00,10.21,10.22,10.2,10.22,552416.0,7.9638,7.9716,7.956,7.9716,552416.0
2019-07-08 15:00:00,10.22,10.23,10.21,10.22,1009443.0,7.9716,7.9794,7.9638,7.9716,1009443.0
2019-07-08 15:10:00,10.22,10.23,10.22,10.22,226715.0,7.9716,7.9794,7.9716,7.9716,226715.0
2019-07-08 15:20:00,10.22,10.23,10.21,10.21,412397.0,7.9716,7.9794,7.9638,7.9638,412397.0
2019-07-08 15:30:00,10.22,10.23,10.21,10.22,310097.0,7.9716,7.9794,7.9638,7.9716,310097.0
2019-07-08 15:40:00,10.23,10.23,10.21,10.22,781493.0,7.9794,7.9794,7.9638,7.9716,781493.0
2019-07-08 15:50:00,10.22,10.23,10.2,10.2,1324112.0,7.9716,7.9794,7.956,7.956,1324112.0
2019-07-09 09:30:00,10.17,10.19,10.14,10.14,1058577.0,7.9326,7.9482,7.9092,7.9092,1058577.0
2019-07-09 09:40:00,10.15,10.18,10.14,10.16,846265.0,7.917,7.9404,7.9092,7.9248,846265.0
2019-07-09 09:50:00,10.17,10.17,10.13,10.13,831631.0,7.9326,7.9326,7.9014,7.9014,831631.0
2019-07-09 10:00:00,10.13,10.14,10.11,10.12,651398.0,7.9014,7.9092,7.8858,7.8936,651398.0
2019-07-09 10:10:00,10.12,10.12,10.1,10.12,821400.0,7.8936,7.8936,7.878,7.8936,821400.0
2019-07-09 10:20:00,10.12,10.14,10.11,10.13,870699.0,7.8936,7.9092,7.8858,7.9014,870699.0
2019-07-09 10:30:00,10.13,10.13,10.12,10.12,292492.0,7.9014,7.9014,7.8936,7.8936,292492.0
2019-07-09 10:40:00,10.12,10.16,10.12,10.16,941142.0,7.8936,7.9248,7.8936,7.9248,941142.0
2019-07-09 10:50:00,10.15,10.16,10.14,10.15,284705.0,7.917,7.9248,7.9092,7.917,284705.0
2019-07-09 11:00:00,10.14,10.15,10.13,10.13,756216.0,7.9092,7.917,7.9014,7.9014,756216.0
2019-07-09 11:10:00,10.13,10.14,10.13,10.13,149628.0,7.9014,7.9092,7.9014,7.9014,149628.0
2019-07-09 11:20:00,10.13,10.14,10.13,10.13,231395.0,7.9014,7.9092,7.9014,7.9014,231395.0
2019-07-09 11:30:00,10.14,10.15,10.13,10.15,839385.0,7.9092,7.917,7.9014,7.917,839385.0
2019-07-09 11:40:00,10.15,10.15,10.13,10.13,264557.0,7.917,7.917,7.9014,7.9014,264557.0
2019-07-09 11:50:00,10.13,10.14,10.13,10.13,166061.0,7.9014,7.9092,7.9014,7.9014,166061.0
2019-07-09 12:00:00,10.13,10.14,10.13,10.13,251280.0,7.9014,7.9092,7.9014,7.9014,251280.0
2019-07-09 12:10:00,10.13,10.15,10.13,10.15,630775.0,7.9014,7.917,7.9014,7.917,630775.0
2019-07-09 12:20:00,10.14,10.16,10.14,10.16,764501.0,7.9092,7.9248,7.9092,7.9248,764501.0
2019-07-09 12:30:00,10.16,10.16,10.14,10.16,820355.0,7.9248,7.9248,7.9092,7.9248,820355.0
2019-07-09 12:40:00,10.16,10.16,10.15,10.15,175589.0,7.9248,7.9248,7.917,7.917,175589.0
2019-07-09 12:50:00,10.15,10.19,10.15,10.18,908814.0,7.917,7.9482,7.917,7.9404,908814.0
2019-07-09 13:00:00,10.19,10.19,10.17,10.18,336245.0,7.9482,7.9482,7.9326,7.9404,336245.0
2019-07-09 13:10:00,10.18,10.18,10.15,10.15,307089.0,7.9404,7.9404,7.917,7.917,307089.0
2019-07-09 13:20:00,10.16,10.17,10.15,10.16,410156.0,7.9248,7.9326,7.917,7.9248,410156.0
2019-07-09 13:30:00,10.16,10.16,10.15,10.15,145920.0,7.9248,7.9248,7.917,7.917,145920.0
2019-07-09 13:40:00,10.16,10.16,10.15,10.15,119132.0,7.9248,7.9248,7.917,7.917,119132.0
2019-07-09 13:50:00,10.16,10.16,10.14,10.14,215253.0,7.9248,7.9248,7.9092,7.9092,215253.0
2019-07-09 14:00:00,10.14,10.15,10.14,10.14,204206.0,7.9092,7.917,7.9092,7.9092,204206.0
2019-07-09 14:10:00,10.15,10.16,10.14,10.16,343367.0,7.917,7.9248,7.9092,7.9248,343367.0
2019-07-09 14:20:00,10.16,10.16,10.14,10.15,308525.0,7.9248,7.9248,7.9092,7.917,308525.0
2019-07-09 14:30:00,10.14,10.15,10.13,10.13,350878.0,7.9092,7.917,7.9014,7.9014,350878.0
2019-07-09 14:40:00,10.13,10.14,10.12,10.12,439078.0,7.9014,7.9092,7.8936,7.8936,439078.0
2019-07-09 14:50:00,10.12,10.13,10.12,10.12,290231.0,7.8936,7.9014,7.8936,7.8936,290231.0
2019-07-09 15:00:00,10.12,10.13,10.12,10.12,501533.0,7.8936,7.9014,7.8936,7.8936,501533.0
2019-07-09 15:10:00,10.12,10.13,10.11,10.13,753047.0,7.8936,7.9014,7.8858,7.9014,753047.0
2019-07-09 15:20:00,10.13,10.13,10.12,10.12,186991.0,7.9014,7.9014,7.8936,7.8936,186991.0
2019-07-09 15:30:00,10.13,10.15,10.12,10.15,669558.0,7.9014,7.917,7.8936,7.917,669558.0
2019-07-09 15:40:00,10.15,10.15,10.14,10.15,932848.0,7.917,7.917,7.9092,7.917,932848.0
2019-07-09 15:50:00,10.15,10.16,10.14,10.14,1945171.0,7.917,7.9248,7.9092,7.9092,1945171.0
2019-07-10 09:30:00,10.19,10.25,10.17,10.19,1510718.0,7.9482,7.995,7.9326,7.9482,1510718.0
2019-07-10 09:40:00,10.19,10.26,10.18,10.26,1570860.0,7.9482,8.0028,7.9404,8.0028,1570860.0
2019-07-10 09:50:00,10.26,10.26,10.23,10.24,755081.0,8.0028,8.0028,7.9794,7.9872,755081.0
2019-07-10 10:00:00,10.25,10.25,10.19,10.2,659996.0,7.995,7.995,7.9482,7.956,659996.0
2019-07-10 10:10:00,10.21,10.23,10.19,10.22,702985.0,7.9638,7.9794,7.9482,7.9716,702985.0
2019-07-10 10:20:00,10.22,10.23,10.2,10.21,379053.0,7.9716,7.9794,7.956,7.9638,379053.0
2019-07-10 10:30:00,10.22,10.23,10.21,10.22,510570.0,7.9716,7.9794,7.9638,7.9716,510570.0
2019-07-10 10:40:00,10.22,10.23,10.2,10.21,789132.0,7.9716,7.9794,7.956,7.9638,789132.0
2019-07-10 10:50:00,10.21,10.23,10.2,10.21,1044342.0,7.9638,7.9794,7.956,7.9638,1044342.0
2019-07-10 11:00:00,10.2,10.22,10.18,10.18,575901.0,7.956,7.9716,7.9404,7.9404,575901.0
2019-07-10 11:10:00,10.18,10.19,10.16,10.16,527750.0,7.9404,7.9482,7.9248,7.9248,527750.0
2019-07-10 11:20:00,10.17,10.18,10.15,10.18,762798.0,7.9326,7.9404,7.917,7.9404,762798.0
2019-07-10 11:30:00,10.18,10.2,10.17,10.18,602815.0,7.9404,7.956,7.9326,7.9404,602815.0
2019-07-10 11:40:00,10.18,10.19,10.16,10.17,695205.0,7.9404,7.9482,7.9248,7.9326,695205.0
2019-07-10 11:50:00,10.16,10.18,10.16,10.18,242617.0,7.9248,7.9404,7.9248,7.9404,242617.0
2019-07-10 12:00:00,10.18,10.18,10.17,10.18,243510.0,7.9404,7.9404,7.9326,7.9404,243510.0
2019-07-10 12:10:00,10.17,10.18,10.16,10.17,536843.0,7.9326,7.9404,7.9248,7.9326,536843.0
2019-07-10 12:20:00,10.17,10.17,10.15,10.16,450108.0,7.9326,7.9326,7.917,7.9248,450108.0
2019-07-10 12:30:00,10.17,10.18,10.16,10.17,321976.0,7.9326,7.9404,7.9248,7.9326,321976.0
2019-07-10 12:40:00,10.18,10.19,10.17,10.19,266915.0,7.9404,7.9482,7.9326,7.9482,266915.0
2019-07-10 12:50:00,10.19,10.19,10.17,10.19,429312.0,7.9482,7.9482,7.9326,7.9482,429312.0
2019-07-10 13:00:00,10.19,10.19,10.18,10.19,209216.0,7.9482,7.9482,7.9404,7.9482,209216.0
2019-07-10 13:10:00,10.19,10.19,10.17,10.17,360248.0,7.9482,7.9482,7.9326,7.9326,360248.0
2019-07-10 13:20:00,10.18,10.18,10.17,10.18,237640.0,7.9404,7.9404,7.9326,7.9404,237640.0
2019-07-10 13:30:00,10.18,10.18,10.17,10.18,121715.0,7.9404,7.9404,7.9326,7.9404,121715.0
2019-07-10 13:40:00,10.18,10.18,10.16,10.17,353421.0,7.9404,7.9404,7.9248,7.9326,353421.0
2019-07-10 13:50:00,10.17,10.18,10.16,10.16,367875.0,7.9326,7.9404,7.9248,7.9248,367875.0
2019-07-10 14:00:00,10.17,10.18,10.15,10.16,599577.0,7.9326,7.9404,7.917,7.9248,599577.0
2019-07-10 14:10:00,10.16,10.17,10.15,10.16,419502.0,7.9248,7.9326,7.917,7.9248,419502.0
2019-07-10 14:20:00,10.16,10.16,10.15,10.15,487560.0,7.9248,7.9248,7.917,7.917,487560.0
2019-07-10 14:30:00,10.16,10.17,10.15,10.16,538345.0,7.9248,7.9326,7.917,7.9248,538345.0
2019-07-10 14:40:00,10.16,10.17,10.15,10.16,434091.0,7.9248,7.9326,7.917,7.9248,434091.0
2019-07-10 14:50:00,10.16,10.16,10.15,10.16,161575.0,7.9248,7.9248,7.917,7.9248,161575.0
2019-07-10 15:00:00,10.16,10.17,10.15,10.17,712283.0,7.9248,7.9326,7.917,7.9326,712283.0
2019-07-10 15:10:00,10.17,10.17,10.11,10.11,3481237.0,7.9326,7.9326,7.8858,7.8858,3481237.0
2019-07-10 15:20:00,10.12,10.14,10.11,10.13,689105.0,7.8936,7.9092,7.8858,7.9014,689105.0
2019-07-10 15:30:00,10.14,10.15,10.13,10.14,804338.0,7.9092,7.917,7.9014,7.9092,804338.0
2019-07-10 15:40:00,10.13,10.14,10.12,10.13,768563.0,7.9014,7.9092,7.8936,7.9014,768563.0
2019-07-10 15:50:00,10.12,10.14,10.11,10.12,2185649.0,7.8936,7.9092,7.8858,7.8936,2185649.0
2019-07-11 09:30:00,10.16,10.18,10.13,10.18,971662.0,7.9248,7.9404,7.9014,7.9404,971662.0
2019-07-11 09:40:00,10.18,10.2,10.17,10.19,758902.0,7.9404,7.956,7.9326,7.9482,758902.0
2019-07-11 09:50:00,10.18,10.19,10.16,10.19,420265.0,7.9404,7.9482,7.9248,7.9482,420265.0
2019-07-11 10:00:00,10.19,10.2,10.15,10.16,575156.0,7.9482,7.956,7.917,7.9248,575156.0
2019-07-11 10:10:00,10.16,10.17,10.15,10.15,478826.0,7.9248,7.9326,7.917,7.917,478826.0
2019-07-11 10:20:00,10.16,10.17,10.15,10.16,453284.0,7.9248,7.9326,7.917,7.9248,453284.0
2019-07-11 10:30:00,10.15,10.16,10.15,10.16,176358.0,7.917,7.9248,7.917,7.9248,176358.0
2019-07-11 10:40:00,10.16,10.17,10.12,10.13,1056467.0,7.9248,7.9326,7.8936,7.9014,1056467.0
2019-07-11 10:50:00,10.14,10.14,10.11,10.12,470449.0,7.9092,7.9092,7.8858,7.8936,470449.0
2019-07-11 11:00:00,10.12,10.13,10.11,10.13,355300.0,7.8936,7.9014,7.8858,7.9014,355300.0
2019-07-11 11:10:00,10.13,10.13,10.11,10.13,441563.0,7.9014,7.9014,7.8858,7.9014,441563.0
2019-07-11 11:20:00,10.13,10.14,10.12,10.14,266351.0,7.9014,7.9092,7.8936,7.9092,266351.0
2019-07-11 11:30:00,10.13,10.16,10.13,10.13,875317.0,7.9014,7.9248,7.9014,7.9014,875317.0
2019-07-11 11:40:00,10.13,10.16,10.13,10.16,360790.0,7.9014,7.9248,7.9014,7.9248,360790.0
2019-07-11 11:50:00,10.16,10.17,10.15,10.16,445196.0,7.9248,7.9326,7.917,7.9248,445196.0
2019-07-11 12:00:00,10.16,10.18,10.15,10.18,355657.0,7.9248,7.9404,7.917,7.9404,355657.0
2019-07-11 12:10:00,10.18,10.18,10.16,10.17,200107.0,7.9404,7.9404,7.9248,7.9326,200107.0
2019-07-11 12:20:00,10.16,10.18,10.16,10.17,554495.0,7.9248,7.9404,7.9248,7.9326,554495.0
2019-07-11 12:30:00,10.17,10.18,10.16,10.16,440605.0,7.9326,7.9404,7.9248,7.9248,440605.0
2019-07-11 12:40:00,10.16,10.17,10.16,10.17,109389.0,7.9248,7.9326,7.9248,7.9326,109389.0
2019-07-11 12:50:00,10.17,10.18,10.15,10.15,695727.0,7.9326,7.9404,7.917,7.917,695727.0
2019-07-11 13:00:00,10.16,10.16,10.14,10.14,394687.0,7.9248,7.9248,7.9092,7.9092,394687.0
2019-07-11 13:10:00,10.14,10.15,10.13,10.15,350696.0,7.9092,7.917,7.9014,7.917,350696.0
2019-07-11 13:20:00,10.15,10.15,10.12,10.13,598034.0,7.917,7.917,7.8936,7.9014,598034.0
2019-07-11 13:30:00,10.13,10.14,10.12,10.13,506152.0,7.9014,7.9092,7.8936,7.9014,506152.0
2019-07-11 13:40:00,10.13,10.13,10.12,10.13,214968.0,7.9014,7.9014,7.8936,7.9014,214968.0
2019-07-11 13:50:00,10.13,10.14,10.11,10.13,633018.0,7.9014,7.9092,7.8858,7.9014,633018.0
2019-07-11 14:00:00,10.12,10.13,10.12,10.13,273904.0,7.8936,7.9014,7.8936,7.9014,273904.0
2019-07-11 14:10:00,10.13,10.13,10.11,10.12,318889.0,7.9014,7.9014,7.8858,7.8936,318889.0
2019-07-11 14:20:00,10.12,10.17,10.11,10.17,3225457.0,7.8936,7.9326,7.8858,7.9326,3225457.0
2019-07-11 14:30:00,10.17,10.17,10.16,10.17,318734.0,7.9326,7.9326,7.9248,7.9326,318734.0
2019-07-11 14:40:00,10.17,10.18,10.16,10.18,1104531.0,7.9326,7.9404,7.9248,7.9404,1104531.0
2019-07-11 14:50:00,10.18,10.19,10.17,10.18,687149.0,7.9404,7.9482,7.9326,7.9404,687149.0
2019-07-11 15:00:00,10.18,10.18,10.16,10.17,1128556.0,7.9404,7.9404,7.9248,7.9326,1128556.0
2019-07-11 15:10:00,10.17,10.19,10.16,10.19,645995.0,7.9326,7.9482,7.9248,7.9482,645995.0
2019-07-11 15:20:00,10.19,10.19,10.16,10.16,581393.0,7.9482,7.9482,7.9248,7.9248,581393.0
2019-07-11 15:30:00,10.16,10.18,10.16,10.16,793215.0,7.9248,7.9404,7.9248,7.9248,793215.0
2019-07-11 15:40:00,10.17,10.18,10.16,10.18,1368441.0,7.9326,7.9404,7.9248,7.9404,1368441.0
2019-07-11 15:50:00,10.18,10.19,10.17,10.18,1719104.0,7.9404,7.9482,7.9326,7.9404,1719104.0
2019-07-12 09:30:00,10.24,10.4,10.24,10.39,4077532.0,7.9872,8.112,7.9872,8.1042,4077532.0
2019-07-12 09:40:00,10.39,10.41,10.35,10.36,2116743.0,8.1042,8.1198,8.073,8.0808,2116743.0
2019-07-12 09:50:00,10.36,10.39,10.35,10.38,906861.0,8.0808,8.1042,8.073,8.0964,906861.0
2019-07-12 10:00:00,10.38,10.39,10.36,10.38,811696.0,8.0964,8.1042,8.0808,8.0964,811696.0
2019-07-12 10:10:00,10.38,10.41,10.38,10.4,1559051.0,8.0964,8.1198,8.0964,8.112,1559051.0
2019-07-12 10:20:00,10.39,10.45,10.39,10.44,1284243.0,8.1042,8.151,8.1042,8.1432,1284243.0
2019-07-12 10:30:00,10.44,10.45,10.43,10.45,1498202.0,8.1432,8.151,8.1354,8.151,1498202.0
2019-07-12 10:40:00,10.44,10.45,10.4,10.44,1111145.0,8.1432,8.151,8.112,8.1432,1111145.0
2019-07-12 10:50:00,10.44,10.44,10.41,10.41,562600.0,8.1432,8.1432,8.1198,8.1198,562600.0
2019-07-12 11:00:00,10.42,10.43,10.41,10.41,496126.0,8.1276,8.1354,8.1198,8.1198,496126.0
2019-07-12 11:10:00,10.41,10.42,10.4,10.4,778447.0,8.1198,8.1276,8.112,8.112,778447.0
2019-07-12 11:20:00,10.41,10.41,10.39,10.4,449293.0,8.1198,8.1198,8.1042,8.112,449293.0
2019-07-12 11:30:00,10.41,10.42,10.39,10.41,767300.0,8.1198,8.1276,8.1042,8.1198,767300.0
2019-07-12 11:40:00,10.41,10.42,10.4,10.42,422435.0,8.1198,8.1276,8.112,8.1276,422435.0
2019-07-12 11:50:00,10.42,10.42,10.41,10.42,240975.0,8.1276,8.1276,8.1198,8.1276,240975.0
2019-07-12 12:00:00,10.42,10.42,10.4,10.42,538412.0,8.1276,8.1276,8.112,8.1276,538412.0
2019-07-12 12:10:00,10.42,10.45,10.41,10.45,1532331.0,8.1276,8.151,8.1198,8.151,1532331.0
2019-07-12 12:20:00,10.45,10.48,10.44,10.47,1992484.0,8.151,8.1744,8.1432,8.1666,1992484.0
2019-07-12 12:30:00,10.48,10.48,10.46,10.48,1069525.0,8.1744,8.1744,8.1588,8.1744,1069525.0
2019-07-12 12:40:00,10.48,10.48,10.46,10.47,433670.0,8.1744,8.1744,8.1588,8.1666,433670.0
2019-07-12 12:50:00,10.47,10.48,10.46,10.48,810726.0,8.1666,8.1744,8.1588,8.1744,810726.0
2019-07-12 13:00:00,10.47,10.48,10.46,10.47,464583.0,8.1666,8.1744,8.1588,8.1666,464583.0
2019-07-12 13:10:00,10.47,10.48,10.47,10.47,291934.0,8.1666,8.1744,8.1666,8.1666,291934.0
2019-07-12 13:20:00,10.47,10.48,10.47,10.47,238032.0,8.1666,8.1744,8.1666,8.1666,238032.0
2019-07-12 13:30:00,10.47,10.48,10.46,10.47,763909.0,8.1666,8.1744,8.1588,8.1666,763909.0
2019-07-12 13:40:00,10.47,10.47,10.46,10.47,252958.0,8.1666,8.1666,8.1588,8.1666,252958.0
2019-07-12 13:50:00,10.47,10.49,10.46,10.48,1455618.0,8.1666,8.1822,8.1588,8.1744,1455618.0
2019-07-12 14:00:00,10.49,10.49,10.48,10.48,236505.0,8.1822,8.1822,8.1744,8.1744,236505.0
2019-07-12 14:10:00,10.49,10.49,10.48,10.49,477153.0,8.1822,8.1822,8.1744,8.1822,477153.0
2019-07-12 14:20:00,10.48,10.49,10.47,10.48,592874.0,8.1744,8.1822,8.1666,8.1744,592874.0
2019-07-12 14:30:00,10.48,10.49,10.47,10.47,717963.0,8.1744,8.1822,8.1666,8.1666,717963.0
2019-07-12 14:40:00,10.47,10.48,10.45,10.45,1012159.0,8.1666,8.1744,8.151,8.151,1012159.0
2019-07-12 14:50:00,10.45,10.46,10.45,10.46,355680.0,8.151,8.1588,8.151,8.1588,355680.0
2019-07-12 15:00:00,10.45,10.49,10.44,10.48,1745048.0,8.151,8.1822,8.1432,8.1744,1745048.0
2019-07-12 15:10:00,10.48,10.49,10.47,10.49,430872.0,8.1744,8.1822,8.1666,8.1822,430872.0
2019-07-12 15:20:00,10.48,10.49,10.48,10.49,313709.0,8.1744,8.1822,8.1744,8.1822,313709.0
2019-07-12 15:30:00,10.49,10.5,10.48,10.49,1470701.0,8.1822,8.19,8.1744,8.1822,1470701.0
2019-07-12 15:40:00,10.49,10.49,10.48,10.49,1021868.0,8.1822,8.1822,8.1744,8.1822,1021868.0
2019-07-12 15:50:00,10.49,10.49,10.47,10.49,1960936.0,8.1822,8.1822,8.1666,8.1822,1960936.0
2019-07-15 09:30:00,10.49,10.56,10.47,10.55,2935405.0,8.1822,8.2368,8.1666,8.229,2935405.0
2019-07-15 09:40:00,10.56,10.56,10.47,10.48,1025561.0,8.2368,8.2368,8.1666,8.1744,1025561.0
2019-07-15 09:50:00,10.47,10.48,10.45,10.46,685115.0,8.1666,8.1744,8.151,8.1588,685115.0
2019-07-15 10:00:00,10.46,10.47,10.43,10.45,1246321.0,8.1588,8.1666,8.1354,8.151,1246321.0
2019-07-15 10:10:00,10.45,10.46,10.42,10.43,747199.0,8.151,8.1588,8.1276,8.1354,747199.0
2019-07-15 10:20:00,10.43,10.43,10.4,10.42,785558.0,8.1354,8.1354,8.112,8.1276,785558.0
2019-07-15 10:30:00,10.42,10.43,10.4,10.41,813306.0,8.1276,8.1354,8.112,8.1198,813306.0
2019-07-15 10:40:00,10.41,10.41,10.39,10.4,880163.0,8.1198,8.1198,8.1042,8.112,880163.0
2019-07-15 10:50:00,10.4,10.42,10.38,10.38,580436.0,8.112,8.1276,8.0964,8.0964,580436.0
2019-07-15 11:00:00,10.39,10.39,10.37,10.39,802039.0,8.1042,8.1042,8.0886,8.1042,802039.0
2019-07-15 11:10:00,10.38,10.39,10.37,10.38,476669.0,8.0964,8.1042,8.0886,8.0964,476669.0
2019-07-15 11:20:00,10.38,10.39,10.36,10.36,638449.0,8.0964,8.1042,8.0808,8.0808,638449.0
2019-07-15 11:30:00,10.37,10.37,10.35,10.35,496591.0,8.0886,8.0886,8.073,8.073,496591.0
2019-07-15 11:40:00,10.36,10.38,10.35,10.35,606842.0,8.0808,8.0964,8.073,8.073,606842.0
2019-07-15 11:50:00,10.36,10.36,10.34,10.36,553362.0,8.0808,8.0808,8.0652,8.0808,553362.0
2019-07-15 12:00:00,10.36,10.37,10.35,10.37,639808.0,8.0808,8.0886,8.073,8.0886,639808.0
2019-07-15 12:10:00,10.36,10.4,10.36,10.38,1256867.0,8.0808,8.112,8.0808,8.0964,1256867.0
2019-07-15 12:20:00,10.38,10.39,10.37,10.38,343296.0,8.0964,8.1042,8.0886,8.0964,343296.0
2019-07-15 12:30:00,10.38,10.4,10.37,10.38,468318.0,8.0964,8.112,8.0886,8.0964,468318.0
2019-07-15 12:40:00,10.38,10.39,10.36,10.37,436669.0,8.0964,8.1042,8.0808,8.0886,436669.0
2019-07-15 12:50:00,10.37,10.38,10.36,10.36,481900.0,8.0886,8.0964,8.0808,8.0808,481900.0
2019-07-15 13:00:00,10.37,10.38,10.36,10.36,894737.0,8.0886,8.0964,8.0808,8.0808,894737.0
2019-07-15 13:10:00,10.37,10.37,10.35,10.36,291107.0,8.0886,8.0886,8.073,8.0808,291107.0
2019-07-15 13:20:00,10.35,10.36,10.35,10.36,173384.0,8.073,8.0808,8.073,8.0808,173384.0
2019-07-15 13:30:00,10.36,10.37,10.35,10.35,450066.0,8.0808,8.0886,8.073,8.073,450066.0
2019-07-15 13:40:00,10.36,10.36,10.34,10.36,665236.0,8.0808,8.0808,8.0652,8.0808,665236.0
2019-07-15 13:50:00,10.35,10.38,10.35,10.38,689728.0,8.073,8.0964,8.073,8.0964,689728.0
2019-07-15 14:00:00,10.37,10.38,10.36,10.37,748605.0,8.0886,8.0964,8.0808,8.0886,748605.0
2019-07-15 14:10:00,10.37,10.38,10.36,10.37,372077.0,8.0886,8.0964,8.0808,8.0886,372077.0
2019-07-15 14:20:00,10.37,10.37,10.36,10.37,246242.0,8.0886,8.0886,8.0808,8.0886,246242.0
2019-07-15 14:30:00,10.37,10.39,10.37,10.38,908181.0,8.0886,8.1042,8.0886,8.0964,908181.0
2019-07-15 14:40:00,10.38,10.39,10.38,10.39,131381.0,8.0964,8.1042,8.0964,8.1042,131381.0
2019-07-15 14:50:00,10.38,10.41,10.38,10.4,675212.0,8.0964,8.1198,8.0964,8.112,675212.0
2019-07-15 15:00:00,10.4,10.43,10.38,10.41,1114426.0,8.112,8.1354,8.0964,8.1198,1114426.0
2019-07-15 15:10:00,10.41,10.41,10.39,10.41,584389.0,8.1198,8.1198,8.1042,8.1198,584389.0
2019-07-15 15:20:00,10.41,10.41,10.39,10.4,391521.0,8.1198,8.1198,8.1042,8.112,391521.0
2019-07-15 15:30:00,10.4,10.41,10.39,10.41,443422.0,8.112,8.1198,8.1042,8.1198,443422.0
2019-07-15 15:40:00,10.41,10.42,10.4,10.42,1058171.0,8.1198,8.1276,8.112,8.1276,1058171.0
2019-07-15 15:50:00,10.42,10.42,10.4,10.42,1847737.0,8.1276,8.1276,8.112,8.1276,1847737.0
2019-07-16 09:30:00,10.37,10.43,10.28,10.41,1876757.0,8.0886,8.1354,8.0184,8.1198,1876757.0
2019-07-16 09:40:00,10.41,10.43,10.39,10.43,846467.0,8.1198,8.1354,8.1042,8.1354,846467.0
2019-07-16 09:50:00,10.43,10.47,10.42,10.44,741310.0,8.1354,8.1666,8.1276,8.1432,741310.0
2019-07-16 10:00:00,10.44,10.46,10.42,10.45,854301.0,8.1432,8.1588,8.1276,8.151,854301.0
2019-07-16 10:10:00,10.44,10.46,10.44,10.46,1032390.0,8.1432,8.1588,8.1432,8.1588,1032390.0
2019-07-16 10:20:00,10.45,10.48,10.45,10.47,858163.0,8.151,8.1744,8.151,8.1666,858163.0
2019-07-16 10:30:00,10.47,10.48,10.43,10.44,1069050.0,8.1666,8.1744,8.1354,8.1432,1069050.0
2019-07-16 10:40:00,10.44,10.47,10.43,10.46,1066902.0,8.1432,8.1666,8.1354,8.1588,1066902.0
2019-07-16 10:50:00,10.46,10.47,10.44,10.46,660517.0,8.1588,8.1666,8.1432,8.1588,660517.0
2019-07-16 11:00:00,10.46,10.47,10.45,10.46,290862.0,8.1588,8.1666,8.151,8.1588,290862.0
2019-07-16 11:10:00,10.46,10.47,10.44,10.45,353070.0,8.1588,8.1666,8.1432,8.151,353070.0
2019-07-16 11:20:00,10.45,10.46,10.43,10.46,1094795.0,8.151,8.1588,8.1354,8.1588,1094795.0
2019-07-16 11:30:00,10.46,10.47,10.45,10.46,468958.0,8.1588,8.1666,8.151,8.1588,468958.0
2019-07-16 11:40:00,10.46,10.46,10.44,10.46,346469.0,8.1588,8.1588,8.1432,8.1588,346469.0
2019-07-16 11:50:00,10.46,10.46,10.44,10.44,271517.0,8.1588,8.1588,8.1432,8.1432,271517.0
2019-07-16 12:00:00,10.45,10.46,10.43,10.43,336511.0,8.151,8.1588,8.1354,8.1354,336511.0
2019-07-16 12:10:00,10.44,10.44,10.4,10.4,565998.0,8.1432,8.1432,8.112,8.112,565998.0
2019-07-16 12:20:00,10.4,10.43,10.39,10.43,742386.0,8.112,8.1354,8.1042,8.1354,742386.0
2019-07-16 12:30:00,10.43,10.44,10.42,10.44,325888.0,8.1354,8.1432,8.1276,8.1432,325888.0
2019-07-16 12:40:00,10.44,10.44,10.41,10.41,345554.0,8.1432,8.1432,8.1198,8.1198,345554.0
2019-07-16 12:50:00,10.41,10.42,10.4,10.42,235827.0,8.1198,8.1276,8.112,8.1276,235827.0
2019-07-16 13:00:00,10.42,10.45,10.41,10.43,508931.0,8.1276,8.151,8.1198,8.1354,508931.0
2019-07-16 13:10:00,10.44,10.47,10.43,10.45,528434.0,8.1432,8.1666,8.1354,8.151,528434.0
2019-07-16 13:20:00,10.45,10.46,10.45,10.45,102004.0,8.151,8.1588,8.151,8.151,102004.0
2019-07-16 13:30:00,10.46,10.46,10.44,10.44,414696.0,8.1588,8.1588,8.1432,8.1432,414696.0
2019-07-16 13:40:00,10.44,10.45,10.44,10.44,377145.0,8.1432,8.151,8.1432,8.1432,377145.0
2019-07-16 13:50:00,10.44,10.45,10.42,10.43,350981.0,8.1432,8.151,8.1276,8.1354,350981.0
2019-07-16 14:00:00,10.44,10.44,10.43,10.43,159946.0,8.1432,8.1432,8.1354,8.1354,159946.0
2019-07-16 14:10:00,10.43,10.44,10.42,10.42,474649.0,8.1354,8.1432,8.1276,8.1276,474649.0
2019-07-16 14:20:00,10.42,10.44,10.42,10.43,465214.0,8.1276,8.1432,8.1276,8.1354,465214.0
2019-07-16 14:30:00,10.44,10.47,10.42,10.47,900275.0,8.1432,8.1666,8.1276,8.1666,900275.0
2019-07-16 14:40:00,10.46,10.47,10.46,10.46,193505.0,8.1588,8.1666,8.1588,8.1588,193505.0
2019-07-16 14:50:00,10.46,10.47,10.46,10.47,151722.0,8.1588,8.1666,8.1588,8.1666,151722.0
2019-07-16 15:00:00,10.46,10.48,10.46,10.46,804998.0,8.1588,8.1744,8.1588,8.1588,804998.0
2019-07-16 15:10:00,10.46,10.48,10.46,10.47,444013.0,8.1588,8.1744,8.1588,8.1666,444013.0
2019-07-16 15:20:00,10.47,10.48,10.45,10.45,524957.0,8.1666,8.1744,8.151,8.151,524957.0
2019-07-16 15:30:00,10.46,10.47,10.45,10.46,310632.0,8.1588,8.1666,8.151,8.1588,310632.0
2019-07-16 15:40:00,10.46,10.48,10.46,10.47,928496.0,8.1588,8.1744,8.1588,8.1666,928496.0
2019-07-16 15:50:00,10.47,10.51,10.47,10.51,4348590.0,8.1666,8.1978,8.1666,8.1978,4348590.0
2019-07-17 09:30:00,10.48,10.5,10.39,10.42,1425554.0,8.1744,8.19,8.1042,8.1276,1425554.0
2019-07-17 09:40:00,10.41,10.44,10.38,10.4,1523357.0,8.1198,8.1432,8.0964,8.112,1523357.0
2019-07-17 09:50:00,10.4,10.43,10.39,10.4,582052.0,8.112,8.1354,8.1042,8.112,582052.0
2019-07-17 10:00:00,10.41,10.42,10.39,10.4,593853.0,8.1198,8.1276,8.1042,8.112,593853.0
2019-07-17 10:10:00,10.39,10.4,10.38,10.38,749340.0,8.1042,8.112,8.0964,8.0964,749340.0
2019-07-17 10:20:00,10.38,10.39,10.37,10.38,408854.0,8.0964,8.1042,8.0886,8.0964,408854.0
2019-07-17 10:30:00,10.38,10.38,10.36,10.37,626101.0,8.0964,8.0964,8.0808,8.0886,626101.0
2019-07-17 10:40:00,10.36,10.37,10.33,10.33,1153557.0,8.0808,8.0886,8.0574,8.0574,1153557.0
2019-07-17 10:50:00,10.33,10.35,10.31,10.35,1303397.0,8.0574,8.073,8.0418,8.073,1303397.0
2019-07-17 11:00:00,10.34,10.37,10.34,10.37,932862.0,8.0652,8.0886,8.0652,8.0886,932862.0
2019-07-17 11:10:00,10.37,10.38,10.36,10.37,258800.0,8.0886,8.0964,8.0808,8.0886,258800.0
2019-07-17 11:20:00,10.38,10.38,10.37,10.37,165633.0,8.0964,8.0964,8.0886,8.0886,165633.0
2019-07-17 11:30:00,10.38,10.39,10.36,10.36,525986.0,8.0964,8.1042,8.0808,8.0808,525986.0
2019-07-17 11:40:00,10.36,10.37,10.36,10.36,230784.0,8.0808,8.0886,8.0808,8.0808,230784.0
2019-07-17 11:50:00,10.37,10.37,10.36,10.36,256445.0,8.0886,8.0886,8.0808,8.0808,256445.0
2019-07-17 12:00:00,10.36,10.37,10.35,10.35,252603.0,8.0808,8.0886,8.073,8.073,252603.0
2019-07-17 12:10:00,10.35,10.36,10.33,10.34,1151570.0,8.073,8.0808,8.0574,8.0652,1151570.0
2019-07-17 12:20:00,10.34,10.35,10.33,10.35,479755.0,8.0652,8.073,8.0574,8.073,479755.0
2019-07-17 12:30:00,10.35,10.35,10.34,10.34,82674.0,8.073,8.073,8.0652,8.0652,82674.0
2019-07-17 12:40:00,10.35,10.35,10.34,10.34,107259.0,8.073,8.073,8.0652,8.0652,107259.0
2019-07-17 12:50:00,10.35,10.36,10.34,10.36,348428.0,8.073,8.0808,8.0652,8.0808,348428.0
2019-07-17 13:00:00,10.35,10.37,10.35,10.37,306849.0,8.073,8.0886,8.073,8.0886,306849.0
2019-07-17 13:10:00,10.36,10.37,10.36,10.37,175288.0,8.0808,8.0886,8.0808,8.0886,175288.0
2019-07-17 13:20:00,10.36,10.38,10.36,10.37,605655.0,8.0808,8.0964,8.0808,8.0886,605655.0
2019-07-17 13:30:00,10.37,10.41,10.37,10.38,1177760.0,8.0886,8.1198,8.0886,8.0964,1177760.0
2019-07-17 13:40:00,10.38,10.39,10.36,10.38,411249.0,8.0964,8.1042,8.0808,8.0964,411249.0
2019-07-17 13:50:00,10.38,10.38,10.36,10.38,324237.0,8.0964,8.0964,8.0808,8.0964,324237.0
2019-07-17 14:00:00,10.38,10.38,10.36,10.38,268973.0,8.0964,8.0964,8.0808,8.0964,268973.0
2019-07-17 14:10:00,10.37,10.38,10.36,10.37,633878.0,8.0886,8.0964,8.0808,8.0886,633878.0
2019-07-17 14:20:00,10.37,10.38,10.36,10.37,436375.0,8.0886,8.0964,8.0808,8.0886,436375.0
2019-07-17 14:30:00,10.37,10.38,10.36,10.38,172055.0,8.0886,8.0964,8.0808,8.0964,172055.0
2019-07-17 14:40:00,10.38,10.38,10.36,10.36,216022.0,8.0964,8.0964,8.0808,8.0808,216022.0
2019-07-17 14:50:00,10.37,10.37,10.35,10.36,268036.0,8.0886,8.0886,8.073,8.0808,268036.0
2019-07-17 15:00:00,10.35,10.37,10.34,10.37,755573.0,8.073,8.0886,8.0652,8.0886,755573.0
2019-07-17 15:10:00,10.36,10.37,10.35,10.37,603652.0,8.0808,8.0886,8.073,8.0886,603652.0
2019-07-17 15:20:00,10.37,10.37,10.35,10.36,274895.0,8.0886,8.0886,8.073,8.0808,274895.0
2019-07-17 15:30:00,10.36,10.37,10.35,10.36,883141.0,8.0808,8.0886,8.073,8.0808,883141.0
2019-07-17 15:40:00,10.36,10.36,10.35,10.36,353826.0,8.0808,8.0808,8.073,8.0808,353826.0
2019-07-17 15:50:00,10.35,10.36,10.33,10.33,1251239.0,8.073,8.0808,8.0574,8.0574,1251239.0
2019-07-18 09:30:00,10.3,10.31,10.25,10.27,1660088.0,8.034,8.0418,7.995,8.0106,1660088.0
2019-07-18 09:40:00,10.26,10.27,10.18,10.2,2069773.0,8.0028,8.0106,7.9404,7.956,2069773.0
2019-07-18 09:50:00,10.2,10.27,10.19,10.26,595795.0,7.956,8.0106,7.9482,8.0028,595795.0
2019-07-18 10:00:00,10.26,10.27,10.24,10.25,643065.0,8.0028,8.0106,7.9872,7.995,643065.0
2019-07-18 10:10:00,10.25,10.26,10.23,10.25,534918.0,7.995,8.0028,7.9794,7.995,534918.0
2019-07-18 10:20:00,10.25,10.27,10.24,10.26,635728.0,7.995,8.0106,7.9872,8.0028,635728.0
2019-07-18 10:30:00,10.26,10.28,10.25,10.28,718705.0,8.0028,8.0184,7.995,8.0184,718705.0
2019-07-18 10:40:00,10.28,10.28,10.26,10.27,492260.0,8.0184,8.0184,8.0028,8.0106,492260.0
2019-07-18 10:50:00,10.27,10.27,10.24,10.26,494941.0,8.0106,8.0106,7.9872,8.0028,494941.0
2019-07-18 11:00:00,10.26,10.28,10.25,10.27,562640.0,8.0028,8.0184,7.995,8.0106,562640.0
2019-07-18 11:10:00,10.26,10.27,10.26,10.27,135474.0,8.0028,8.0106,8.0028,8.0106,135474.0
2019-07-18 11:20:00,10.26,10.27,10.24,10.27,808711.0,8.0028,8.0106,7.9872,8.0106,808711.0
2019-07-18 11:30:00,10.27,10.27,10.24,10.25,617382.0,8.0106,8.0106,7.9872,7.995,617382.0
2019-07-18 11:40:00,10.25,10.25,10.2,10.21,1048130.0,7.995,7.995,7.956,7.9638,1048130.0
2019-07-18 11:50:00,10.21,10.23,10.2,10.21,696382.0,7.9638,7.9794,7.956,7.9638,696382.0
2019-07-18 12:00:00,10.21,10.22,10.2,10.22,642538.0,7.9638,7.9716,7.956,7.9716,642538.0
2019-07-18 12:10:00,10.22,10.23,10.21,10.22,436283.0,7.9716,7.9794,7.9638,7.9716,436283.0
2019-07-18 12:20:00,10.22,10.24,10.22,10.23,319021.0,7.9716,7.9872,7.9716,7.9794,319021.0
2019-07-18 12:30:00,10.24,10.25,10.23,10.25,334480.0,7.9872,7.995,7.9794,7.995,334480.0
2019-07-18 12:40:00,10.25,10.26,10.23,10.25,508099.0,7.995,8.0028,7.9794,7.995,508099.0
2019-07-18 12:50:00,10.25,10.25,10.23,10.25,331094.0,7.995,7.995,7.9794,7.995,331094.0
2019-07-18 13:00:00,10.25,10.25,10.24,10.25,136340.0,7.995,7.995,7.9872,7.995,136340.0
2019-07-18 13:10:00,10.25,10.25,10.24,10.25,96698.0,7.995,7.995,7.9872,7.995,96698.0
2019-07-18 13:20:00,10.25,10.26,10.24,10.26,629667.0,7.995,8.0028,7.9872,8.0028,629667.0
2019-07-18 13:30:00,10.26,10.26,10.24,10.25,219061.0,8.0028,8.0028,7.9872,7.995,219061.0
2019-07-18 13:40:00,10.26,10.26,10.24,10.25,373138.0,8.0028,8.0028,7.9872,7.995,373138.0
2019-07-18 13:50:00,10.24,10.25,10.23,10.24,395547.0,7.9872,7.995,7.9794,7.9872,395547.0
2019-07-18 14:00:00,10.24,10.26,10.23,10.24,996200.0,7.9872,8.0028,7.9794,7.9872,996200.0
2019-07-18 14:10:00,10.25,10.26,10.24,10.26,262903.0,7.995,8.0028,7.9872,8.0028,262903.0
2019-07-18 14:20:00,10.26,10.27,10.25,10.26,349397.0,8.0028,8.0106,7.995,8.0028,349397.0
2019-07-18 14:30:00,10.27,10.28,10.26,10.28,212922.0,8.0106,8.0184,8.0028,8.0184,212922.0
2019-07-18 14:40:00,10.28,10.29,10.27,10.28,335438.0,8.0184,8.0262,8.0106,8.0184,335438.0
2019-07-18 14:50:00,10.28,10.28,10.27,10.28,178456.0,8.0184,8.0184,8.0106,8.0184,178456.0
2019-07-18 15:00:00,10.28,10.29,10.27,10.28,395664.0,8.0184,8.0262,8.0106,8.0184,395664.0
2019-07-18 15:10:00,10.27,10.28,10.26,10.28,347774.0,8.0106,8.0184,8.0028,8.0184,347774.0
2019-07-18 15:20:00,10.28,10.28,10.27,10.28,225158.0,8.0184,8.0184,8.0106,8.0184,225158.0
2019-07-18 15:30:00,10.28,10.29,10.27,10.29,282058.0,8.0184,8.0262,8.0106,8.0262,282058.0
2019-07-18 15:40:00,10.29,10.29,10.26,10.27,1237643.0,8.0262,8.0262,8.0028,8.0106,1237643.0
2019-07-18 15:50:00,10.27,10.28,10.25,10.27,1557594.0,8.0106,8.0184,7.995,8.0106,1557594.0
2019-07-19 09:30:00,10.3,10.31,10.24,10.28,2103501.0,8.034,8.0418,7.9872,8.0184,2103501.0
2019-07-19 09:40:00,10.28,10.32,10.26,10.28,1295999.0,8.0184,8.0496,8.0028,8.0184,1295999.0
2019-07-19 09:50:00,10.28,10.29,10.22,10.24,1081867.0,8.0184,8.0262,7.9716,7.9872,1081867.0
2019-07-19 10:00:00,10.23,10.27,10.22,10.27,1035946.0,7.9794,8.0106,7.9716,8.0106,1035946.0
2019-07-19 10:10:00,10.26,10.31,10.25,10.3,1061758.0,8.0028,8.0418,7.995,8.034,1061758.0
2019-07-19 10:20:00,10.3,10.31,10.28,10.31,803776.0,8.034,8.0418,8.0184,8.0418,803776.0
2019-07-19 10:30:00,10.31,10.32,10.28,10.29,745604.0,8.0418,8.0496,8.0184,8.0262,745604.0
2019-07-19 10:40:00,10.29,10.29,10.27,10.28,435373.0,8.0262,8.0262,8.0106,8.0184,435373.0
2019-07-19 10:50:00,10.27,10.29,10.26,10.27,538662.0,8.0106,8.0262,8.0028,8.0106,538662.0
2019-07-19 11:00:00,10.27,10.3,10.26,10.29,761399.0,8.0106,8.034,8.0028,8.0262,761399.0
2019-07-19 11:10:00,10.29,10.3,10.28,10.29,455774.0,8.0262,8.034,8.0184,8.0262,455774.0
2019-07-19 11:20:00,10.3,10.3,10.26,10.27,706123.0,8.034,8.034,8.0028,8.0106,706123.0
2019-07-19 11:30:00,10.27,10.28,10.25,10.26,508607.0,8.0106,8.0184,7.995,8.0028,508607.0
2019-07-19 11:40:00,10.25,10.27,10.25,10.27,511076.0,7.995,8.0106,7.995,8.0106,511076.0
2019-07-19 11:50:00,10.26,10.28,10.26,10.28,283198.0,8.0028,8.0184,8.0028,8.0184,283198.0
2019-07-19 12:00:00,10.28,10.3,10.27,10.3,332153.0,8.0184,8.034,8.0106,8.034,332153.0
2019-07-19 12:10:00,10.3,10.3,10.28,10.29,458279.0,8.034,8.034,8.0184,8.0262,458279.0
2019-07-19 12:20:00,10.28,10.29,10.26,10.26,588950.0,8.0184,8.0262,8.0028,8.0028,588950.0
2019-07-19 12:30:00,10.27,10.27,10.26,10.27,205240.0,8.0106,8.0106,8.0028,8.0106,205240.0
2019-07-19 12:40:00,10.27,10.27,10.25,10.27,662118.0,8.0106,8.0106,7.995,8.0106,662118.0
2019-07-19 12:50:00,10.26,10.28,10.26,10.28,390680.0,8.0028,8.0184,8.0028,8.0184,390680.0
2019-07-19 13:00:00,10.28,10.29,10.27,10.29,563985.0,8.0184,8.0262,8.0106,8.0262,563985.0
2019-07-19 13:10:00,10.29,10.3,10.26,10.28,1066806.0,8.0262,8.034,8.0028,8.0184,1066806.0
2019-07-19 13:20:00,10.28,10.28,10.26,10.27,338961.0,8.0184,8.0184,8.0028,8.0106,338961.0
2019-07-19 13:30:00,10.27,10.27,10.26,10.27,168264.0,8.0106,8.0106,8.0028,8.0106,168264.0
2019-07-19 13:40:00,10.27,10.27,10.26,10.27,219159.0,8.0106,8.0106,8.0028,8.0106,219159.0
2019-07-19 13:50:00,10.27,10.28,10.25,10.27,892513.0,8.0106,8.0184,7.995,8.0106,892513.0
2019-07-19 14:00:00,10.27,10.28,10.26,10.27,760863.0,8.0106,8.0184,8.0028,8.0106,760863.0
2019-07-19 14:10:00,10.27,10.28,10.26,10.27,1107298.0,8.0106,8.0184,8.0028,8.0106,1107298.0
2019-07-19 14:20:00,10.27,10.28,10.25,10.26,767260.0,8.0106,8.0184,7.995,8.0028,767260.0
2019-07-19 14:30:00,10.26,10.27,10.25,10.25,845586.0,8.0028,8.0106,7.995,7.995,845586.0
2019-07-19 14:40:00,10.26,10.27,10.25,10.27,345103.0,8.0028,8.0106,7.995,8.0106,345103.0
2019-07-19 14:50:00,10.27,10.27,10.24,10.26,1113741.0,8.0106,8.0106,7.9872,8.0028,1113741.0
2019-07-19 15:00:00,10.26,10.26,10.23,10.24,544348.0,8.0028,8.0028,7.9794,7.9872,544348.0
2019-07-19 15:10:00,10.24,10.24,10.22,10.22,958794.0,7.9872,7.9872,7.9716,7.9716,958794.0
2019-07-19 15:20:00,10.22,10.25,10.21,10.23,1185961.0,7.9716,7.995,7.9638,7.9794,1185961.0
2019-07-19 15:30:00,10.24,10.25,10.23,10.25,456522.0,7.9872,7.995,7.9794,7.995,456522.0
2019-07-19 15:40:00,10.25,10.27,10.23,10.24,1543482.0,7.995,8.0106,7.9794,7.9872,1543482.0
2019-07-19 15:50:00,10.24,10.25,10.2,10.2,2868558.0,7.9872,7.995,7.956,7.956,2868558.0
2019-07-22 09:30:00,10.13,10.16,10.1,10.14,1470682.0,8.0197,8.0434,7.9959,8.0276,1470682.0
2019-07-22 09:40:00,10.15,10.17,10.12,10.16,1466965.0,8.0355,8.0514,8.0118,8.0434,1466965.0
2019-07-22 09:50:00,10.15,10.16,10.13,10.14,514511.0,8.0355,8.0434,8.0197,8.0276,514511.0
2019-07-22 10:00:00,10.15,10.15,10.1,10.11,1084413.0,8.0355,8.0355,7.9959,8.0039,1084413.0
2019-07-22 10:10:00,10.12,10.14,10.11,10.13,764684.0,8.0118,8.0276,8.0039,8.0197,764684.0
2019-07-22 10:20:00,10.12,10.13,10.09,10.1,1142528.0,8.0118,8.0197,7.988,7.9959,1142528.0
2019-07-22 10:30:00,10.11,10.12,10.09,10.12,1297058.0,8.0039,8.0118,7.988,8.0118,1297058.0
2019-07-22 10:40:00,10.12,10.12,10.06,10.08,2131134.0,8.0118,8.0118,7.9643,7.9801,2131134.0
2019-07-22 10:50:00,10.08,10.08,10.05,10.08,707560.0,7.9801,7.9801,7.9564,7.9801,707560.0
2019-07-22 11:00:00,10.07,10.08,10.06,10.07,486862.0,7.9722,7.9801,7.9643,7.9722,486862.0
2019-07-22 11:10:00,10.06,10.08,10.06,10.08,872980.0,7.9643,7.9801,7.9643,7.9801,872980.0
2019-07-22 11:20:00,10.07,10.08,10.06,10.08,567339.0,7.9722,7.9801,7.9643,7.9801,567339.0
2019-07-22 11:30:00,10.07,10.1,10.07,10.09,559901.0,7.9722,7.9959,7.9722,7.988,559901.0
2019-07-22 11:40:00,10.1,10.11,10.08,10.11,782443.0,7.9959,8.0039,7.9801,8.0039,782443.0
2019-07-22 11:50:00,10.11,10.12,10.1,10.12,584255.0,8.0039,8.0118,7.9959,8.0118,584255.0
2019-07-22 12:00:00,10.11,10.12,10.07,10.08,1042594.0,8.0039,8.0118,7.9722,7.9801,1042594.0
2019-07-22 12:10:00,10.08,10.09,10.07,10.08,700806.0,7.9801,7.988,7.9722,7.9801,700806.0
2019-07-22 12:20:00,10.08,10.09,10.07,10.09,445373.0,7.9801,7.988,7.9722,7.988,445373.0
2019-07-22 12:30:00,10.09,10.1,10.08,10.09,447639.0,7.988,7.9959,7.9801,7.988,447639.0
2019-07-22 12:40:00,10.08,10.09,10.07,10.08,533642.0,7.9801,7.988,7.9722,7.9801,533642.0
2019-07-22 12:50:00,10.08,10.1,10.07,10.09,439367.0,7.9801,7.9959,7.9722,7.988,439367.0
2019-07-22 13:00:00,10.09,10.1,10.08,10.09,424335.0,7.988,7.9959,7.9801,7.988,424335.0
2019-07-22 13:10:00,10.09,10.1,10.08,10.09,732053.0,7.988,7.9959,7.9801,7.988,732053.0
2019-07-22 13:20:00,10.08,10.09,10.06,10.06,667724.0,7.9801,7.988,7.9643,7.9643,667724.0
2019-07-22 13:30:00,10.07,10.07,10.05,10.05,433957.0,7.9722,7.9722,7.9564,7.9564,433957.0
2019-07-22 13:40:00,10.06,10.06,10.05,10.05,99179.0,7.9643,7.9643,7.9564,7.9564,99179.0
2019-07-22 13:50:00,10.05,10.06,10.03,10.04,1264317.0,7.9564,7.9643,7.9405,7.9484,1264317.0
2019-07-22 14:00:00,10.04,10.05,10.03,10.04,462954.0,7.9484,7.9564,7.9405,7.9484,462954.0
2019-07-22 14:10:00,10.04,10.05,10.03,10.04,787692.0,7.9484,7.9564,7.9405,7.9484,787692.0
2019-07-22 14:20:00,10.04,10.04,10.01,10.01,1062288.0,7.9484,7.9484,7.9247,7.9247,1062288.0
2019-07-22 14:30:00,10.01,10.02,10.0,10.02,596007.0,7.9247,7.9326,7.9168,7.9326,596007.0
2019-07-22 14:40:00,10.02,10.02,10.0,10.01,521076.0,7.9326,7.9326,7.9168,7.9247,521076.0
2019-07-22 14:50:00,10.01,10.02,10.0,10.02,504079.0,7.9247,7.9326,7.9168,7.9326,504079.0
2019-07-22 15:00:00,10.02,10.03,10.01,10.02,998692.0,7.9326,7.9405,7.9247,7.9326,998692.0
2019-07-22 15:10:00,10.02,10.02,10.01,10.02,279916.0,7.9326,7.9326,7.9247,7.9326,279916.0
2019-07-22 15:20:00,10.02,10.02,10.0,10.02,1228755.0,7.9326,7.9326,7.9168,7.9326,1228755.0
2019-07-22 15:30:00,10.02,10.02,10.0,10.01,619680.0,7.9326,7.9326,7.9168,7.9247,619680.0
2019-07-22 15:40:00,10.01,10.02,10.0,10.02,854363.0,7.9247,7.9326,7.9168,7.9326,854363.0
2019-07-22 15:50:00,10.02,10.03,10.0,10.02,3363789.0,7.9326,7.9405,7.9168,7.9326,3363789.0
2019-07-23 09:30:00,10.13,10.16,10.06,10.13,1677970.0,8.0197,8.0434,7.9643,8.0197,1677970.0
2019-07-23 09:40:00,10.14,10.16,10.11,10.13,1226495.0,8.0276,8.0434,8.0039,8.0197,1226495.0
2019-07-23 09:50:00,10.12,10.16,10.12,10.14,890648.0,8.0118,8.0434,8.0118,8.0276,890648.0
2019-07-23 10:00:00,10.15,10.15,10.12,10.13,771265.0,8.0355,8.0355,8.0118,8.0197,771265.0
2019-07-23 10:10:00,10.13,10.13,10.12,10.13,300032.0,8.0197,8.0197,8.0118,8.0197,300032.0
2019-07-23 10:20:00,10.13,10.13,10.08,10.09,882402.0,8.0197,8.0197,7.9801,7.988,882402.0
2019-07-23 10:30:00,10.09,10.12,10.08,10.09,1274453.0,7.988,8.0118,7.9801,7.988,1274453.0
2019-07-23 10:40:00,10.08,10.1,10.08,10.09,515005.0,7.9801,7.9959,7.9801,7.988,515005.0
2019-07-23 10:50:00,10.1,10.11,10.09,10.1,322485.0,7.9959,8.0039,7.988,7.9959,322485.0
2019-07-23 11:00:00,10.1,10.11,10.06,10.06,1239991.0,7.9959,8.0039,7.9643,7.9643,1239991.0
2019-07-23 11:10:00,10.06,10.09,10.06,10.09,392780.0,7.9643,7.988,7.9643,7.988,392780.0
2019-07-23 11:20:00,10.09,10.1,10.08,10.09,365627.0,7.988,7.9959,7.9801,7.988,365627.0
2019-07-23 11:30:00,10.09,10.1,10.08,10.1,472745.0,7.988,7.9959,7.9801,7.9959,472745.0
2019-07-23 11:40:00,10.1,10.1,10.09,10.09,225467.0,7.9959,7.9959,7.988,7.988,225467.0
2019-07-23 11:50:00,10.09,10.12,10.09,10.12,656919.0,7.988,8.0118,7.988,8.0118,656919.0
2019-07-23 12:00:00,10.11,10.12,10.09,10.09,501348.0,8.0039,8.0118,7.988,7.988,501348.0
2019-07-23 12:10:00,10.09,10.1,10.08,10.08,184190.0,7.988,7.9959,7.9801,7.9801,184190.0
2019-07-23 12:20:00,10.09,10.1,10.07,10.08,419271.0,7.988,7.9959,7.9722,7.9801,419271.0
2019-07-23 12:30:00,10.08,10.1,10.07,10.1,302850.0,7.9801,7.9959,7.9722,7.9959,302850.0
2019-07-23 12:40:00,10.1,10.1,10.07,10.08,667833.0,7.9959,7.9959,7.9722,7.9801,667833.0
2019-07-23 12:50:00,10.08,10.1,10.07,10.1,383963.0,7.9801,7.9959,7.9722,7.9959,383963.0
2019-07-23 13:00:00,10.1,10.1,10.08,10.09,209279.0,7.9959,7.9959,7.9801,7.988,209279.0
2019-07-23 13:10:00,10.08,10.09,10.07,10.08,326282.0,7.9801,7.988,7.9722,7.9801,326282.0
2019-07-23 13:20:00,10.07,10.08,10.07,10.08,94089.0,7.9722,7.9801,7.9722,7.9801,94089.0
2019-07-23 13:30:00,10.08,10.08,10.07,10.08,175266.0,7.9801,7.9801,7.9722,7.9801,175266.0
2019-07-23 13:40:00,10.08,10.1,10.07,10.09,37770497.0,7.9801,7.9959,7.9722,7.988,37770497.0
2019-07-23 13:50:00,10.09,10.16,10.08,10.15,1998483.0,7.988,8.0434,7.9801,8.0355,1998483.0
2019-07-23 14:00:00,10.16,10.17,10.14,10.16,1485467.0,8.0434,8.0514,8.0276,8.0434,1485467.0
2019-07-23 14:10:00,10.16,10.18,10.15,10.17,928107.0,8.0434,8.0593,8.0355,8.0514,928107.0
2019-07-23 14:20:00,10.16,10.17,10.13,10.15,1892019.0,8.0434,8.0514,8.0197,8.0355,1892019.0
2019-07-23 14:30:00,10.15,10.15,10.13,10.13,337121.0,8.0355,8.0355,8.0197,8.0197,337121.0
2019-07-23 14:40:00,10.13,10.17,10.13,10.16,916905.0,8.0197,8.0514,8.0197,8.0434,916905.0
2019-07-23 14:50:00,10.16,10.18,10.16,10.18,1120265.0,8.0434,8.0593,8.0434,8.0593,1120265.0
2019-07-23 15:00:00,10.18,10.19,10.16,10.19,1877776.0,8.0593,8.0672,8.0434,8.0672,1877776.0
2019-07-23 15:10:00,10.19,10.19,10.17,10.18,1435101.0,8.0672,8.0672,8.0514,8.0593,1435101.0
2019-07-23 15:20:00,10.19,10.2,10.17,10.2,1516537.0,8.0672,8.0751,8.0514,8.0751,1516537.0
2019-07-23 15:30:00,10.2,10.22,10.17,10.17,1421780.0,8.0751,8.0909,8.0514,8.0514,1421780.0
2019-07-23 15:40:00,10.18,10.19,10.17,10.18,810662.0,8.0593,8.0672,8.0514,8.0593,810662.0
2019-07-23 15:50:00,10.19,10.19,10.16,10.17,1891647.0,8.0672,8.0672,8.0434,8.0514,1891647.0
2019-07-24 09:30:00,10.18,10.25,10.14,10.25,1240755.0,8.0593,8.1147,8.0276,8.1147,1240755.0
2019-07-24 09:40:00,10.24,10.25,10.21,10.21,668527.0,8.1068,8.1147,8.083,8.083,668527.0
2019-07-24 09:50:00,10.22,10.24,10.2,10.22,988487.0,8.0909,8.1068,8.0751,8.0909,988487.0
2019-07-24 10:00:00,10.21,10.23,10.21,10.22,574625.0,8.083,8.0989,8.083,8.0909,574625.0
2019-07-24 10:10:00,10.22,10.23,10.19,10.21,703128.0,8.0909,8.0989,8.0672,8.083,703128.0
2019-07-24 10:20:00,10.2,10.24,10.2,10.24,866913.0,8.0751,8.1068,8.0751,8.1068,866913.0
2019-07-24 10:30:00,10.24,10.26,10.22,10.26,998641.0,8.1068,8.1226,8.0909,8.1226,998641.0
2019-07-24 10:40:00,10.26,10.27,10.25,10.26,578042.0,8.1226,8.1305,8.1147,8.1226,578042.0
2019-07-24 10:50:00,10.26,10.27,10.25,10.27,503898.0,8.1226,8.1305,8.1147,8.1305,503898.0
2019-07-24 11:00:00,10.26,10.27,10.25,10.27,852616.0,8.1226,8.1305,8.1147,8.1305,852616.0
2019-07-24 11:10:00,10.26,10.27,10.26,10.27,175772.0,8.1226,8.1305,8.1226,8.1305,175772.0
2019-07-24 11:20:00,10.27,10.28,10.25,10.26,731084.0,8.1305,8.1384,8.1147,8.1226,731084.0
2019-07-24 11:30:00,10.26,10.28,10.24,10.28,875336.0,8.1226,8.1384,8.1068,8.1384,875336.0
2019-07-24 11:40:00,10.28,10.29,10.26,10.27,809348.0,8.1384,8.1464,8.1226,8.1305,809348.0
2019-07-24 11:50:00,10.27,10.27,10.25,10.26,401696.0,8.1305,8.1305,8.1147,8.1226,401696.0
2019-07-24 12:00:00,10.26,10.26,10.25,10.26,139662.0,8.1226,8.1226,8.1147,8.1226,139662.0
2019-07-24 12:10:00,10.25,10.26,10.25,10.26,190798.0,8.1147,8.1226,8.1147,8.1226,190798.0
2019-07-24 12:20:00,10.26,10.29,10.25,10.29,669881.0,8.1226,8.1464,8.1147,8.1464,669881.0
2019-07-24 12:30:00,10.29,10.29,10.27,10.28,369181.0,8.1464,8.1464,8.1305,8.1384,369181.0
2019-07-24 12:40:00,10.28,10.29,10.27,10.29,392909.0,8.1384,8.1464,8.1305,8.1464,392909.0
2019-07-24 12:50:00,10.29,10.29,10.28,10.29,252778.0,8.1464,8.1464,8.1384,8.1464,252778.0
2019-07-24 13:00:00,10.29,10.29,10.28,10.29,196052.0,8.1464,8.1464,8.1384,8.1464,196052.0
2019-07-24 13:10:00,10.29,10.3,10.28,10.29,931910.0,8.1464,8.1543,8.1384,8.1464,931910.0
2019-07-24 13:20:00,10.29,10.3,10.29,10.3,352858.0,8.1464,8.1543,8.1464,8.1543,352858.0
2019-07-24 13:30:00,10.29,10.3,10.28,10.29,1423369.0,8.1464,8.1543,8.1384,8.1464,1423369.0
2019-07-24 13:40:00,10.29,10.32,10.28,10.32,1191407.0,8.1464,8.1701,8.1384,8.1701,1191407.0
2019-07-24 13:50:00,10.32,10.33,10.31,10.33,1451536.0,8.1701,8.178,8.1622,8.178,1451536.0
2019-07-24 14:00:00,10.33,10.34,10.32,10.33,841482.0,8.178,8.1859,8.1701,8.178,841482.0
2019-07-24 14:10:00,10.33,10.35,10.32,10.34,840657.0,8.178,8.1939,8.1701,8.1859,840657.0
2019-07-24 14:20:00,10.35,10.35,10.3,10.31,1363375.0,8.1939,8.1939,8.1543,8.1622,1363375.0
2019-07-24 14:30:00,10.3,10.33,10.3,10.32,1499220.0,8.1543,8.178,8.1543,8.1701,1499220.0
2019-07-24 14:40:00,10.32,10.33,10.3,10.32,1019360.0,8.1701,8.178,8.1543,8.1701,1019360.0
2019-07-24 14:50:00,10.33,10.33,10.31,10.32,414047.0,8.178,8.178,8.1622,8.1701,414047.0
2019-07-24 15:00:00,10.32,10.32,10.31,10.32,569411.0,8.1701,8.1701,8.1622,8.1701,569411.0
2019-07-24 15:10:00,10.32,10.33,10.31,10.33,1318027.0,8.1701,8.178,8.1622,8.178,1318027.0
2019-07-24 15:20:00,10.33,10.33,10.3,10.3,898943.0,8.178,8.178,8.1543,8.1543,898943.0
2019-07-24 15:30:00,10.3,10.31,10.3,10.3,459721.0,8.1543,8.1622,8.1543,8.1543,459721.0
2019-07-24 15:40:00,10.3,10.32,10.3,10.32,1197333.0,8.1543,8.1701,8.1543,8.1701,1197333.0
2019-07-24 15:50:00,10.32,10.35,10.31,10.35,3305083.0,8.1701,8.1939,8.1622,8.1939,3305083.0
2019-07-25 09:30:00,9.75,9.78,9.65,9.69,11186161.0,7.7189,7.7426,7.6397,7.6714,11186161.0
2019-07-25 09:40:00,9.69,9.7,9.59,9.62,8416348.0,7.6714,7.6793,7.5922,7.6159,8416348.0
2019-07-25 09:50:00,9.62,9.71,9.59,9.66,5338937.0,7.6159,7.6872,7.5922,7.6476,5338937.0
2019-07-25 10:00:00,9.67,9.67,9.62,9.63,3504251.0,7.6555,7.6555,7.6159,7.6239,3504251.0
2019-07-25 10:10:00,9.63,9.66,9.61,9.62,2920315.0,7.6239,7.6476,7.608,7.6159,2920315.0
2019-07-25 10:20:00,9.63,9.63,9.59,9.61,4214123.0,7.6239,7.6239,7.5922,7.608,4214123.0
2019-07-25 10:30:00,9.61,9.62,9.6,9.62,2734789.0,7.608,7.6159,7.6001,7.6159,2734789.0
2019-07-25 10:40:00,9.62,9.62,9.6,9.62,2008713.0,7.6159,7.6159,7.6001,7.6159,2008713.0
2019-07-25 10:50:00,9.62,9.64,9.6,9.61,3397014.0,7.6159,7.6318,7.6001,7.608,3397014.0
2019-07-25 11:00:00,9.62,9.63,9.61,9.63,1424594.0,7.6159,7.6239,7.608,7.6239,1424594.0
2019-07-25 11:10:00,9.63,9.65,9.62,9.63,2903838.0,7.6239,7.6397,7.6159,7.6239,2903838.0
2019-07-25 11:20:00,9.63,9.65,9.61,9.62,3797534.0,7.6239,7.6397,7.608,7.6159,3797534.0
2019-07-25 11:30:00,9.62,9.63,9.6,9.61,1818496.0,7.6159,7.6239,7.6001,7.608,1818496.0
2019-07-25 11:40:00,9.61,9.62,9.6,9.61,1115127.0,7.608,7.6159,7.6001,7.608,1115127.0
2019-07-25 11:50:00,9.61,9.62,9.6,9.62,2038486.0,7.608,7.6159,7.6001,7.6159,2038486.0
2019-07-25 12:00:00,9.62,9.62,9.6,9.6,867688.0,7.6159,7.6159,7.6001,7.6001,867688.0
2019-07-25 12:10:00,9.61,9.61,9.59,9.6,2988428.0,7.608,7.608,7.5922,7.6001,2988428.0
2019-07-25 12:20:00,9.6,9.61,9.57,9.59,2128070.0,7.6001,7.608,7.5764,7.5922,2128070.0
2019-07-25 12:30:00,9.59,9.59,9.55,9.55,2847369.0,7.5922,7.5922,7.5605,7.5605,2847369.0
2019-07-25 12:40:00,9.55,9.56,9.52,9.54,3039822.0,7.5605,7.5684,7.5368,7.5526,3039822.0
2019-07-25 12:50:00,9.54,9.55,9.51,9.52,1168951.0,7.5526,7.5605,7.5288,7.5368,1168951.0
2019-07-25 13:00:00,9.52,9.53,9.51,9.53,1340607.0,7.5368,7.5447,7.5288,7.5447,1340607.0
2019-07-25 13:10:00,9.53,9.53,9.5,9.51,2667232.0,7.5447,7.5447,7.5209,7.5288,2667232.0
2019-07-25 13:20:00,9.51,9.53,9.5,9.52,1867727.0,7.5288,7.5447,7.5209,7.5368,1867727.0
2019-07-25 13:30:00,9.52,9.52,9.47,9.47,2957563.0,7.5368,7.5368,7.4972,7.4972,2957563.0
2019-07-25 13:40:00,9.47,9.48,9.45,9.46,1552595.0,7.4972,7.5051,7.4813,7.4893,1552595.0
2019-07-25 13:50:00,9.46,9.47,9.4,9.41,3097504.0,7.4893,7.4972,7.4418,7.4497,3097504.0
2019-07-25 14:00:00,9.41,9.45,9.4,9.42,2635405.0,7.4497,7.4813,7.4418,7.4576,2635405.0
2019-07-25 14:10:00,9.43,9.44,9.41,9.42,2195348.0,7.4655,7.4734,7.4497,7.4576,2195348.0
2019-07-25 14:20:00,9.42,9.44,9.41,9.44,1000883.0,7.4576,7.4734,7.4497,7.4734,1000883.0
2019-07-25 14:30:00,9.44,9.5,9.43,9.47,3010657.0,7.4734,7.5209,7.4655,7.4972,3010657.0
2019-07-25 14:40:00,9.48,9.49,9.47,9.49,1212233.0,7.5051,7.513,7.4972,7.513,1212233.0
2019-07-25 14:50:00,9.49,9.54,9.48,9.54,1447096.0,7.513,7.5526,7.5051,7.5526,1447096.0
2019-07-25 15:00:00,9.54,9.55,9.51,9.53,2067845.0,7.5526,7.5605,7.5288,7.5447,2067845.0
2019-07-25 15:10:00,9.53,9.55,9.53,9.54,1219633.0,7.5447,7.5605,7.5447,7.5526,1219633.0
2019-07-25 15:20:00,9.54,9.58,9.54,9.57,1802403.0,7.5526,7.5843,7.5526,7.5764,1802403.0
2019-07-25 15:30:00,9.56,9.6,9.56,9.59,3689927.0,7.5684,7.6001,7.5684,7.5922,3689927.0
2019-07-25 15:40:00,9.59,9.63,9.58,9.61,2780442.0,7.5922,7.6239,7.5843,7.608,2780442.0
2019-07-25 15:50:00,9.61,9.61,9.54,9.56,6949944.0,7.608,7.608,7.5526,7.5684,6949944.0
2019-07-26 09:30:00,9.58,9.62,9.51,9.56,3439047.0,7.5843,7.6159,7.5288,7.5684,3439047.0
2019-07-26 09:40:00,9.57,9.65,9.56,9.62,2165926.0,7.5764,7.6397,7.5684,7.6159,2165926.0
2019-07-26 09:50:00,9.62,9.65,9.59,9.62,1811416.0,7.6159,7.6397,7.5922,7.6159,1811416.0
2019-07-26 10:00:00,9.62,9.64,9.6,9.62,1095661.0,7.6159,7.6318,7.6001,7.6159,1095661.0
2019-07-26 10:10:00,9.62,9.63,9.61,9.63,948531.0,7.6159,7.6239,7.608,7.6239,948531.0
2019-07-26 10:20:00,9.63,9.64,9.61,9.61,999440.0,7.6239,7.6318,7.608,7.608,999440.0
2019-07-26 10:30:00,9.62,9.62,9.56,9.58,2469389.0,7.6159,7.6159,7.5684,7.5843,2469389.0
2019-07-26 10:40:00,9.57,9.62,9.57,9.62,1145777.0,7.5764,7.6159,7.5764,7.6159,1145777.0
2019-07-26 10:50:00,9.61,9.64,9.61,9.62,1531495.0,7.608,7.6318,7.608,7.6159,1531495.0
2019-07-26 11:00:00,9.62,9.62,9.58,9.59,1233793.0,7.6159,7.6159,7.5843,7.5922,1233793.0
2019-07-26 11:10:00,9.59,9.61,9.57,9.58,974358.0,7.5922,7.608,7.5764,7.5843,974358.0
2019-07-26 11:20:00,9.58,9.61,9.57,9.59,1295367.0,7.5843,7.608,7.5764,7.5922,1295367.0
2019-07-26 11:30:00,9.59,9.6,9.58,9.6,668828.0,7.5922,7.6001,7.5843,7.6001,668828.0
2019-07-26 11:40:00,9.6,9.6,9.58,9.6,698409.0,7.6001,7.6001,7.5843,7.6001,698409.0
2019-07-26 11:50:00,9.6,9.61,9.59,9.61,464507.0,7.6001,7.608,7.5922,7.608,464507.0
2019-07-26 12:00:00,9.61,9.61,9.58,9.6,1048783.0,7.608,7.608,7.5843,7.6001,1048783.0
2019-07-26 12:10:00,9.6,9.61,9.59,9.61,471638.0,7.6001,7.608,7.5922,7.608,471638.0
2019-07-26 12:20:00,9.61,9.62,9.6,9.61,1211981.0,7.608,7.6159,7.6001,7.608,1211981.0
2019-07-26 12:30:00,9.6,9.61,9.57,9.59,987430.0,7.6001,7.608,7.5764,7.5922,987430.0
2019-07-26 12:40:00,9.59,9.6,9.57,9.58,891437.0,7.5922,7.6001,7.5764,7.5843,891437.0
2019-07-26 12:50:00,9.57,9.59,9.57,9.59,461959.0,7.5764,7.5922,7.5764,7.5922,461959.0
2019-07-26 13:00:00,9.59,9.6,9.58,9.59,548850.0,7.5922,7.6001,7.5843,7.5922,548850.0
2019-07-26 13:10:00,9.59,9.6,9.57,9.58,726248.0,7.5922,7.6001,7.5764,7.5843,726248.0
2019-07-26 13:20:00,9.58,9.58,9.53,9.54,1382654.0,7.5843,7.5843,7.5447,7.5526,1382654.0
2019-07-26 13:30:00,9.55,9.56,9.54,9.54,627826.0,7.5605,7.5684,7.5526,7.5526,627826.0
2019-07-26 13:40:00,9.54,9.55,9.53,9.54,555325.0,7.5526,7.5605,7.5447,7.5526,555325.0
2019-07-26 13:50:00,9.54,9.55,9.53,9.55,658012.0,7.5526,7.5605,7.5447,7.5605,658012.0
2019-07-26 14:00:00,9.55,9.56,9.53,9.55,1418608.0,7.5605,7.5684,7.5447,7.5605,1418608.0
2019-07-26 14:10:00,9.56,9.57,9.55,9.56,820548.0,7.5684,7.5764,7.5605,7.5684,820548.0
2019-07-26 14:20:00,9.56,9.56,9.54,9.56,752331.0,7.5684,7.5684,7.5526,7.5684,752331.0
2019-07-26 14:30:00,9.56,9.6,9.55,9.58,1188409.0,7.5684,7.6001,7.5605,7.5843,1188409.0
2019-07-26 14:40:00,9.58,9.6,9.57,9.6,567915.0,7.5843,7.6001,7.5764,7.6001,567915.0
2019-07-26 14:50:00,9.6,9.6,9.57,9.58,869038.0,7.6001,7.6001,7.5764,7.5843,869038.0
2019-07-26 15:00:00,9.58,9.6,9.57,9.59,802797.0,7.5843,7.6001,7.5764,7.5922,802797.0
2019-07-26 15:10:00,9.59,9.59,9.57,9.58,732549.0,7.5922,7.5922,7.5764,7.5843,732549.0
2019-07-26 15:20:00,9.58,9.6,9.57,9.58,1002016.0,7.5843,7.6001,7.5764,7.5843,1002016.0
2019-07-26 15:30:00,9.58,9.6,9.57,9.6,964176.0,7.5843,7.6001,7.5764,7.6001,964176.0
2019-07-26 15:40:00,9.6,9.6,9.59,9.6,887254.0,7.6001,7.6001,7.5922,7.6001,887254.0
2019-07-26 15:50:00,9.6,9.6,9.56,9.57,2692466.0,7.6001,7.6001,7.5684,7.5764,2692466.0
2019-07-29 09:30:00,9.6,9.6,9.52,9.59,2406228.0,7.6001,7.6001,7.5368,7.5922,2406228.0
2019-07-29 09:40:00,9.58,9.66,9.57,9.65,2369601.0,7.5843,7.6476,7.5764,7.6397,2369601.0
2019-07-29 09:50:00,9.65,9.66,9.61,9.64,1456498.0,7.6397,7.6476,7.608,7.6318,1456498.0
2019-07-29 10:00:00,9.64,9.65,9.62,9.63,988405.0,7.6318,7.6397,7.6159,7.6239,988405.0
2019-07-29 10:10:00,9.64,9.67,9.63,9.67,1276061.0,7.6318,7.6555,7.6239,7.6555,1276061.0
2019-07-29 10:20:00,9.67,9.67,9.63,9.64,928913.0,7.6555,7.6555,7.6239,7.6318,928913.0
2019-07-29 10:30:00,9.64,9.66,9.64,9.64,627988.0,7.6318,7.6476,7.6318,7.6318,627988.0
2019-07-29 10:40:00,9.65,9.68,9.64,9.67,863152.0,7.6397,7.6634,7.6318,7.6555,863152.0
2019-07-29 10:50:00,9.67,9.67,9.65,9.67,628667.0,7.6555,7.6555,7.6397,7.6555,628667.0
2019-07-29 11:00:00,9.67,9.68,9.66,9.67,1273682.0,7.6555,7.6634,7.6476,7.6555,1273682.0
2019-07-29 11:10:00,9.67,9.68,9.66,9.67,598293.0,7.6555,7.6634,7.6476,7.6555,598293.0
2019-07-29 11:20:00,9.67,9.67,9.65,9.66,915251.0,7.6555,7.6555,7.6397,7.6476,915251.0
2019-07-29 11:30:00,9.66,9.66,9.65,9.66,300736.0,7.6476,7.6476,7.6397,7.6476,300736.0
2019-07-29 11:40:00,9.66,9.66,9.63,9.63,648053.0,7.6476,7.6476,7.6239,7.6239,648053.0
2019-07-29 11:50:00,9.63,9.64,9.62,9.63,1012401.0,7.6239,7.6318,7.6159,7.6239,1012401.0
2019-07-29 12:00:00,9.62,9.64,9.62,9.63,549468.0,7.6159,7.6318,7.6159,7.6239,549468.0
2019-07-29 12:10:00,9.63,9.64,9.62,9.63,414388.0,7.6239,7.6318,7.6159,7.6239,414388.0
2019-07-29 12:20:00,9.63,9.63,9.61,9.63,939175.0,7.6239,7.6239,7.608,7.6239,939175.0
2019-07-29 12:30:00,9.63,9.64,9.62,9.63,814028.0,7.6239,7.6318,7.6159,7.6239,814028.0
2019-07-29 12:40:00,9.63,9.64,9.62,9.64,371034.0,7.6239,7.6318,7.6159,7.6318,371034.0
2019-07-29 12:50:00,9.64,9.64,9.63,9.63,376671.0,7.6318,7.6318,7.6239,7.6239,376671.0
2019-07-29 13:00:00,9.63,9.64,9.61,9.62,734530.0,7.6239,7.6318,7.608,7.6159,734530.0
2019-07-29 13:10:00,9.61,9.62,9.6,9.61,566356.0,7.608,7.6159,7.6001,7.608,566356.0
2019-07-29 13:20:00,9.61,9.62,9.6,9.62,281263.0,7.608,7.6159,7.6001,7.6159,281263.0
2019-07-29 13:30:00,9.62,9.62,9.61,9.62,316825.0,7.6159,7.6159,7.608,7.6159,316825.0
2019-07-29 13:40:00,9.62,9.63,9.61,9.63,482453.0,7.6159,7.6239,7.608,7.6239,482453.0
2019-07-29 13:50:00,9.63,9.63,9.6,9.61,549070.0,7.6239,7.6239,7.6001,7.608,549070.0
2019-07-29 14:00:00,9.61,9.61,9.58,9.59,780997.0,7.608,7.608,7.5843,7.5922,780997.0
2019-07-29 14:10:00,9.6,9.6,9.58,9.59,809159.0,7.6001,7.6001,7.5843,7.5922,809159.0
2019-07-29 14:20:00,9.59,9.61,9.59,9.61,550716.0,7.5922,7.608,7.5922,7.608,550716.0
2019-07-29 14:30:00,9.61,9.61,9.6,9.61,240089.0,7.608,7.608,7.6001,7.608,240089.0
2019-07-29 14:40:00,9.61,9.62,9.6,9.62,364167.0,7.608,7.6159,7.6001,7.6159,364167.0
2019-07-29 14:50:00,9.62,9.62,9.61,9.62,316606.0,7.6159,7.6159,7.608,7.6159,316606.0
2019-07-29 15:00:00,9.62,9.62,9.59,9.59,718698.0,7.6159,7.6159,7.5922,7.5922,718698.0
2019-07-29 15:10:00,9.59,9.6,9.57,9.58,1098991.0,7.5922,7.6001,7.5764,7.5843,1098991.0
2019-07-29 15:20:00,9.58,9.59,9.57,9.59,505238.0,7.5843,7.5922,7.5764,7.5922,505238.0
2019-07-29 15:30:00,9.59,9.59,9.58,9.59,805869.0,7.5922,7.5922,7.5843,7.5922,805869.0
2019-07-29 15:40:00,9.59,9.6,9.58,9.6,1396818.0,7.5922,7.6001,7.5843,7.6001,1396818.0
2019-07-29 15:50:00,9.59,9.6,9.58,9.6,1880588.0,7.5922,7.6001,7.5843,7.6001,1880588.0
2019-07-30 09:30:00,9.56,9.58,9.5,9.55,1769225.0,7.5684,7.5843,7.5209,7.5605,1769225.0
2019-07-30 09:40:00,9.56,9.57,9.51,9.55,741454.0,7.5684,7.5764,7.5288,7.5605,741454.0
2019-07-30 09:50:00,9.55,9.57,9.54,9.54,576903.0,7.5605,7.5764,7.5526,7.5526,576903.0
2019-07-30 10:00:00,9.55,9.56,9.52,9.53,752644.0,7.5605,7.5684,7.5368,7.5447,752644.0
2019-07-30 10:10:00,9.53,9.55,9.53,9.54,784155.0,7.5447,7.5605,7.5447,7.5526,784155.0
2019-07-30 10:20:00,9.54,9.54,9.51,9.54,691363.0,7.5526,7.5526,7.5288,7.5526,691363.0
2019-07-30 10:30:00,9.54,9.56,9.53,9.54,786812.0,7.5526,7.5684,7.5447,7.5526,786812.0
2019-07-30 10:40:00,9.54,9.56,9.54,9.55,413528.0,7.5526,7.5684,7.5526,7.5605,413528.0
2019-07-30 10:50:00,9.55,9.55,9.54,9.54,296408.0,7.5605,7.5605,7.5526,7.5526,296408.0
2019-07-30 11:00:00,9.54,9.56,9.53,9.53,823611.0,7.5526,7.5684,7.5447,7.5447,823611.0
2019-07-30 11:10:00,9.53,9.55,9.53,9.54,794169.0,7.5447,7.5605,7.5447,7.5526,794169.0
2019-07-30 11:20:00,9.54,9.55,9.53,9.54,526918.0,7.5526,7.5605,7.5447,7.5526,526918.0
2019-07-30 11:30:00,9.54,9.56,9.53,9.56,663062.0,7.5526,7.5684,7.5447,7.5684,663062.0
2019-07-30 11:40:00,9.56,9.56,9.52,9.53,1038498.0,7.5684,7.5684,7.5368,7.5447,1038498.0
2019-07-30 11:50:00,9.53,9.53,9.52,9.53,396994.0,7.5447,7.5447,7.5368,7.5447,396994.0
2019-07-30 12:00:00,9.52,9.53,9.5,9.52,1053548.0,7.5368,7.5447,7.5209,7.5368,1053548.0
2019-07-30 12:10:00,9.51,9.52,9.51,9.52,351873.0,7.5288,7.5368,7.5288,7.5368,351873.0
2019-07-30 12:20:00,9.52,9.53,9.51,9.53,410841.0,7.5368,7.5447,7.5288,7.5447,410841.0
2019-07-30 12:30:00,9.53,9.54,9.52,9.52,722436.0,7.5447,7.5526,7.5368,7.5368,722436.0
2019-07-30 12:40:00,9.52,9.53,9.51,9.51,547165.0,7.5368,7.5447,7.5288,7.5288,547165.0
2019-07-30 12:50:00,9.52,9.52,9.51,9.52,302115.0,7.5368,7.5368,7.5288,7.5368,302115.0
2019-07-30 13:00:00,9.52,9.52,9.51,9.52,300003.0,7.5368,7.5368,7.5288,7.5368,300003.0
2019-07-30 13:10:00,9.52,9.52,9.49,9.5,1992715.0,7.5368,7.5368,7.513,7.5209,1992715.0
2019-07-30 13:20:00,9.5,9.51,9.49,9.49,341231.0,7.5209,7.5288,7.513,7.513,341231.0
2019-07-30 13:30:00,9.5,9.52,9.49,9.51,1904571.0,7.5209,7.5368,7.513,7.5288,1904571.0
2019-07-30 13:40:00,9.51,9.52,9.5,9.51,596180.0,7.5288,7.5368,7.5209,7.5288,596180.0
2019-07-30 13:50:00,9.52,9.52,9.5,9.51,358391.0,7.5368,7.5368,7.5209,7.5288,358391.0
2019-07-30 14:00:00,9.51,9.53,9.49,9.5,1482097.0,7.5288,7.5447,7.513,7.5209,1482097.0
2019-07-30 14:10:00,9.49,9.51,9.49,9.51,666048.0,7.513,7.5288,7.513,7.5288,666048.0
2019-07-30 14:20:00,9.51,9.51,9.49,9.5,504110.0,7.5288,7.5288,7.513,7.5209,504110.0
2019-07-30 14:30:00,9.5,9.52,9.49,9.51,1211083.0,7.5209,7.5368,7.513,7.5288,1211083.0
2019-07-30 14:40:00,9.51,9.51,9.48,9.49,1889385.0,7.5288,7.5288,7.5051,7.513,1889385.0
2019-07-30 14:50:00,9.5,9.5,9.49,9.49,309670.0,7.5209,7.5209,7.513,7.513,309670.0
2019-07-30 15:00:00,9.5,9.5,9.49,9.5,623988.0,7.5209,7.5209,7.513,7.5209,623988.0
2019-07-30 15:10:00,9.5,9.51,9.49,9.51,776115.0,7.5209,7.5288,7.513,7.5288,776115.0
2019-07-30 15:20:00,9.5,9.51,9.5,9.51,482019.0,7.5209,7.5288,7.5209,7.5288,482019.0
2019-07-30 15:30:00,9.51,9.55,9.5,9.53,1700650.0,7.5288,7.5605,7.5209,7.5447,1700650.0
2019-07-30 15:40:00,9.53,9.54,9.51,9.52,1416219.0,7.5447,7.5526,7.5288,7.5368,1416219.0
2019-07-30 15:50:00,9.52,9.55,9.51,9.55,2463961.0,7.5368,7.5605,7.5288,7.5605,2463961.0
2019-07-31 09:30:00,9.57,9.58,9.53,9.54,1276537.0,7.5764,7.5843,7.5447,7.5526,1276537.0
2019-07-31 09:40:00,9.54,9.55,9.51,9.52,1140681.0,7.5526,7.5605,7.5288,7.5368,1140681.0
2019-07-31 09:50:00,9.52,9.56,9.52,9.55,589538.0,7.5368,7.5684,7.5368,7.5605,589538.0
2019-07-31 10:00:00,9.55,9.56,9.53,9.54,541364.0,7.5605,7.5684,7.5447,7.5526,541364.0
2019-07-31 10:10:00,9.54,9.57,9.53,9.55,1024028.0,7.5526,7.5764,7.5447,7.5605,1024028.0
2019-07-31 10:20:00,9.55,9.56,9.54,9.54,403539.0,7.5605,7.5684,7.5526,7.5526,403539.0
2019-07-31 10:30:00,9.55,9.55,9.52,9.54,857409.0,7.5605,7.5605,7.5368,7.5526,857409.0
2019-07-31 10:40:00,9.53,9.56,9.53,9.55,508158.0,7.5447,7.5684,7.5447,7.5605,508158.0
2019-07-31 10:50:00,9.56,9.56,9.54,9.55,477154.0,7.5684,7.5684,7.5526,7.5605,477154.0
2019-07-31 11:00:00,9.55,9.56,9.53,9.54,524735.0,7.5605,7.5684,7.5447,7.5526,524735.0
2019-07-31 11:10:00,9.54,9.55,9.53,9.54,504924.0,7.5526,7.5605,7.5447,7.5526,504924.0
2019-07-31 11:20:00,9.54,9.55,9.54,9.55,364456.0,7.5526,7.5605,7.5526,7.5605,364456.0
2019-07-31 11:30:00,9.55,9.56,9.54,9.55,690805.0,7.5605,7.5684,7.5526,7.5605,690805.0
2019-07-31 11:40:00,9.55,9.56,9.55,9.55,277072.0,7.5605,7.5684,7.5605,7.5605,277072.0
2019-07-31 11:50:00,9.55,9.57,9.55,9.57,519193.0,7.5605,7.5764,7.5605,7.5764,519193.0
2019-07-31 12:00:00,9.56,9.58,9.56,9.58,443325.0,7.5684,7.5843,7.5684,7.5843,443325.0
2019-07-31 12:10:00,9.58,9.58,9.57,9.58,265361.0,7.5843,7.5843,7.5764,7.5843,265361.0
2019-07-31 12:20:00,9.57,9.58,9.55,9.56,672234.0,7.5764,7.5843,7.5605,7.5684,672234.0
2019-07-31 12:30:00,9.56,9.57,9.55,9.55,435217.0,7.5684,7.5764,7.5605,7.5605,435217.0
2019-07-31 12:40:00,9.55,9.56,9.53,9.53,707427.0,7.5605,7.5684,7.5447,7.5447,707427.0
2019-07-31 12:50:00,9.53,9.54,9.52,9.54,466888.0,7.5447,7.5526,7.5368,7.5526,466888.0
2019-07-31 13:00:00,9.54,9.54,9.53,9.54,304560.0,7.5526,7.5526,7.5447,7.5526,304560.0
2019-07-31 13:10:00,9.54,9.55,9.53,9.54,245046.0,7.5526,7.5605,7.5447,7.5526,245046.0
2019-07-31 13:20:00,9.54,9.57,9.54,9.56,560857.0,7.5526,7.5764,7.5526,7.5684,560857.0
2019-07-31 13:30:00,9.57,9.57,9.55,9.55,370314.0,7.5764,7.5764,7.5605,7.5605,370314.0
2019-07-31 13:40:00,9.55,9.57,9.55,9.55,899208.0,7.5605,7.5764,7.5605,7.5605,899208.0
2019-07-31 13:50:00,9.55,9.57,9.54,9.55,724972.0,7.5605,7.5764,7.5526,7.5605,724972.0
2019-07-31 14:00:00,9.55,9.57,9.52,9.54,927120.0,7.5605,7.5764,7.5368,7.5526,927120.0
2019-07-31 14:10:00,9.54,9.55,9.52,9.54,808077.0,7.5526,7.5605,7.5368,7.5526,808077.0
2019-07-31 14:20:00,9.54,9.55,9.51,9.51,740159.0,7.5526,7.5605,7.5288,7.5288,740159.0
2019-07-31 14:30:00,9.52,9.54,9.49,9.49,1074540.0,7.5368,7.5526,7.513,7.513,1074540.0
2019-07-31 14:40:00,9.49,9.51,9.45,9.45,1189457.0,7.513,7.5288,7.4813,7.4813,1189457.0
2019-07-31 14:50:00,9.46,9.49,9.4,9.49,1975862.0,7.4893,7.513,7.4418,7.513,1975862.0
2019-07-31 15:00:00,9.48,9.54,9.47,9.53,1194077.0,7.5051,7.5526,7.4972,7.5447,1194077.0
2019-07-31 15:10:00,9.53,9.54,9.47,9.5,1804675.0,7.5447,7.5526,7.4972,7.5209,1804675.0
2019-07-31 15:20:00,9.49,9.53,9.49,9.51,1159216.0,7.513,7.5447,7.513,7.5288,1159216.0
2019-07-31 15:30:00,9.52,9.53,9.49,9.52,1701851.0,7.5368,7.5447,7.513,7.5368,1701851.0
2019-07-31 15:40:00,9.53,9.54,9.52,9.53,1657238.0,7.5447,7.5526,7.5368,7.5447,1657238.0
2019-07-31 15:50:00,9.52,9.53,9.48,9.51,5339579.0,7.5368,7.5447,7.5051,7.5288,5339579.0
2019-08-01 09:30:00,9.53,9.55,9.48,9.52,1649670.0,7.5447,7.5605,7.5051,7.5368,1649670.0
2019-08-01 09:40:00,9.52,9.59,9.5,9.57,1802691.0,7.5368,7.5922,7.5209,7.5764,1802691.0
2019-08-01 09:50:00,9.58,9.58,9.54,9.55,1275208.0,7.5843,7.5843,7.5526,7.5605,1275208.0
2019-08-01 10:00:00,9.55,9.56,9.53,9.54,1037866.0,7.5605,7.5684,7.5447,7.5526,1037866.0
2019-08-01 10:10:00,9.55,9.55,9.51,9.52,1083557.0,7.5605,7.5605,7.5288,7.5368,1083557.0
2019-08-01 10:20:00,9.52,9.53,9.5,9.52,854455.0,7.5368,7.5447,7.5209,7.5368,854455.0
2019-08-01 10:30:00,9.53,9.55,9.51,9.53,1497692.0,7.5447,7.5605,7.5288,7.5447,1497692.0
2019-08-01 10:40:00,9.52,9.54,9.51,9.53,934724.0,7.5368,7.5526,7.5288,7.5447,934724.0
2019-08-01 10:50:00,9.53,9.54,9.51,9.54,1057927.0,7.5447,7.5526,7.5288,7.5526,1057927.0
2019-08-01 11:00:00,9.54,9.55,9.52,9.54,923871.0,7.5526,7.5605,7.5368,7.5526,923871.0
2019-08-01 11:10:00,9.54,9.55,9.52,9.52,768442.0,7.5526,7.5605,7.5368,7.5368,768442.0
2019-08-01 11:20:00,9.52,9.53,9.52,9.53,504522.0,7.5368,7.5447,7.5368,7.5447,504522.0
2019-08-01 11:30:00,9.53,9.53,9.51,9.53,1044131.0,7.5447,7.5447,7.5288,7.5447,1044131.0
2019-08-01 11:40:00,9.53,9.53,9.52,9.53,381554.0,7.5447,7.5447,7.5368,7.5447,381554.0
2019-08-01 11:50:00,9.52,9.53,9.51,9.51,771262.0,7.5368,7.5447,7.5288,7.5288,771262.0
2019-08-01 12:00:00,9.51,9.52,9.5,9.5,1016923.0,7.5288,7.5368,7.5209,7.5209,1016923.0
2019-08-01 12:10:00,9.5,9.51,9.48,9.48,737884.0,7.5209,7.5288,7.5051,7.5051,737884.0
2019-08-01 12:20:00,9.48,9.51,9.48,9.5,1660776.0,7.5051,7.5288,7.5051,7.5209,1660776.0
2019-08-01 12:30:00,9.5,9.53,9.5,9.53,797676.0,7.5209,7.5447,7.5209,7.5447,797676.0
2019-08-01 12:40:00,9.53,9.53,9.51,9.53,486273.0,7.5447,7.5447,7.5288,7.5447,486273.0
2019-08-01 12:50:00,9.53,9.53,9.52,9.52,314253.0,7.5447,7.5447,7.5368,7.5368,314253.0
2019-08-01 13:00:00,9.52,9.53,9.49,9.51,1588354.0,7.5368,7.5447,7.513,7.5288,1588354.0
2019-08-01 13:10:00,9.51,9.52,9.5,9.51,553551.0,7.5288,7.5368,7.5209,7.5288,553551.0
2019-08-01 13:20:00,9.5,9.51,9.45,9.46,1496573.0,7.5209,7.5288,7.4813,7.4893,1496573.0
2019-08-01 13:30:00,9.46,9.48,9.38,9.38,2520880.0,7.4893,7.5051,7.4259,7.4259,2520880.0
2019-08-01 13:40:00,9.39,9.41,9.36,9.41,2494892.0,7.4338,7.4497,7.4101,7.4497,2494892.0
2019-08-01 13:50:00,9.4,9.41,9.35,9.37,3113193.0,7.4418,7.4497,7.4022,7.418,3113193.0
2019-08-01 14:00:00,9.37,9.38,9.31,9.32,2218972.0,7.418,7.4259,7.3705,7.3784,2218972.0
2019-08-01 14:10:00,9.31,9.35,9.28,9.34,1968995.0,7.3705,7.4022,7.3468,7.3943,1968995.0
2019-08-01 14:20:00,9.35,9.35,9.3,9.32,1323828.0,7.4022,7.4022,7.3626,7.3784,1323828.0
2019-08-01 14:30:00,9.33,9.33,9.3,9.31,785122.0,7.3863,7.3863,7.3626,7.3705,785122.0
2019-08-01 14:40:00,9.31,9.34,9.3,9.34,921817.0,7.3705,7.3943,7.3626,7.3943,921817.0
2019-08-01 14:50:00,9.34,9.35,9.32,9.32,1128870.0,7.3943,7.4022,7.3784,7.3784,1128870.0
2019-08-01 15:00:00,9.33,9.34,9.31,9.32,1316842.0,7.3863,7.3943,7.3705,7.3784,1316842.0
2019-08-01 15:10:00,9.32,9.35,9.31,9.34,1378999.0,7.3784,7.4022,7.3705,7.3943,1378999.0
2019-08-01 15:20:00,9.33,9.36,9.32,9.34,1839477.0,7.3863,7.4101,7.3784,7.3943,1839477.0
2019-08-01 15:30:00,9.33,9.35,9.31,9.35,1901958.0,7.3863,7.4022,7.3705,7.4022,1901958.0
2019-08-01 15:40:00,9.35,9.35,9.31,9.32,1958472.0,7.4022,7.4022,7.3705,7.3784,1958472.0
2019-08-01 15:50:00,9.32,9.33,9.29,9.31,4123307.0,7.3784,7.3863,7.3547,7.3705,4123307.0
2019-08-02 09:30:00,9.26,9.3,9.21,9.24,1713155.0,7.3309,7.3626,7.2913,7.3151,1713155.0
2019-08-02 09:40:00,9.24,9.29,9.22,9.28,1046310.0,7.3151,7.3547,7.2993,7.3468,1046310.0
2019-08-02 09:50:00,9.28,9.31,9.25,9.29,1336184.0,7.3468,7.3705,7.323,7.3547,1336184.0
2019-08-02 10:00:00,9.29,9.3,9.25,9.25,902344.0,7.3547,7.3626,7.323,7.323,902344.0
2019-08-02 10:10:00,9.25,9.26,9.23,9.24,687662.0,7.323,7.3309,7.3072,7.3151,687662.0
2019-08-02 10:20:00,9.23,9.28,9.23,9.27,997866.0,7.3072,7.3468,7.3072,7.3388,997866.0
2019-08-02 10:30:00,9.27,9.27,9.23,9.24,644095.0,7.3388,7.3388,7.3072,7.3151,644095.0
2019-08-02 10:40:00,9.24,9.25,9.23,9.24,564387.0,7.3151,7.323,7.3072,7.3151,564387.0
2019-08-02 10:50:00,9.24,9.25,9.22,9.22,737405.0,7.3151,7.323,7.2993,7.2993,737405.0
2019-08-02 11:00:00,9.22,9.26,9.22,9.26,871194.0,7.2993,7.3309,7.2993,7.3309,871194.0
2019-08-02 11:10:00,9.26,9.29,9.25,9.28,779692.0,7.3309,7.3547,7.323,7.3468,779692.0
2019-08-02 11:20:00,9.28,9.29,9.27,9.28,920488.0,7.3468,7.3547,7.3388,7.3468,920488.0
2019-08-02 11:30:00,9.28,9.29,9.25,9.27,892170.0,7.3468,7.3547,7.323,7.3388,892170.0
2019-08-02 11:40:00,9.27,9.29,9.25,9.29,1254409.0,7.3388,7.3547,7.323,7.3547,1254409.0
2019-08-02 11:50:00,9.28,9.3,9.27,9.29,666036.0,7.3468,7.3626,7.3388,7.3547,666036.0
2019-08-02 12:00:00,9.29,9.3,9.28,9.29,601552.0,7.3547,7.3626,7.3468,7.3547,601552.0
2019-08-02 12:10:00,9.3,9.32,9.29,9.31,947216.0,7.3626,7.3784,7.3547,7.3705,947216.0
2019-08-02 12:20:00,9.32,9.32,9.3,9.32,634566.0,7.3784,7.3784,7.3626,7.3784,634566.0
2019-08-02 12:30:00,9.32,9.32,9.3,9.31,579536.0,7.3784,7.3784,7.3626,7.3705,579536.0
2019-08-02 12:40:00,9.32,9.32,9.3,9.3,422933.0,7.3784,7.3784,7.3626,7.3626,422933.0
2019-08-02 12:50:00,9.3,9.32,9.28,9.29,494214.0,7.3626,7.3784,7.3468,7.3547,494214.0
2019-08-02 13:00:00,9.29,9.3,9.28,9.29,582247.0,7.3547,7.3626,7.3468,7.3547,582247.0
2019-08-02 13:10:00,9.29,9.31,9.29,9.31,417765.0,7.3547,7.3705,7.3547,7.3705,417765.0
2019-08-02 13:20:00,9.31,9.33,9.29,9.29,508927.0,7.3705,7.3863,7.3547,7.3547,508927.0
2019-08-02 13:30:00,9.29,9.3,9.28,9.29,400603.0,7.3547,7.3626,7.3468,7.3547,400603.0
2019-08-02 13:40:00,9.29,9.32,9.29,9.32,586551.0,7.3547,7.3784,7.3547,7.3784,586551.0
2019-08-02 13:50:00,9.31,9.32,9.31,9.31,268874.0,7.3705,7.3784,7.3705,7.3705,268874.0
2019-08-02 14:00:00,9.31,9.33,9.31,9.32,558502.0,7.3705,7.3863,7.3705,7.3784,558502.0
2019-08-02 14:10:00,9.33,9.34,9.31,9.32,739924.0,7.3863,7.3943,7.3705,7.3784,739924.0
2019-08-02 14:20:00,9.32,9.34,9.3,9.3,829806.0,7.3784,7.3943,7.3626,7.3626,829806.0
2019-08-02 14:30:00,9.3,9.32,9.29,9.32,696239.0,7.3626,7.3784,7.3547,7.3784,696239.0
2019-08-02 14:40:00,9.32,9.33,9.3,9.31,663104.0,7.3784,7.3863,7.3626,7.3705,663104.0
2019-08-02 14:50:00,9.31,9.32,9.3,9.32,464510.0,7.3705,7.3784,7.3626,7.3784,464510.0
2019-08-02 15:00:00,9.32,9.33,9.31,9.31,439541.0,7.3784,7.3863,7.3705,7.3705,439541.0
2019-08-02 15:10:00,9.31,9.32,9.29,9.29,462795.0,7.3705,7.3784,7.3547,7.3547,462795.0
2019-08-02 15:20:00,9.29,9.32,9.29,9.3,1217133.0,7.3547,7.3784,7.3547,7.3626,1217133.0
2019-08-02 15:30:00,9.3,9.34,9.29,9.31,1058297.0,7.3626,7.3943,7.3547,7.3705,1058297.0
2019-08-02 15:40:00,9.32,9.32,9.29,9.29,747373.0,7.3784,7.3784,7.3547,7.3547,747373.0
2019-08-02 15:50:00,9.29,9.3,9.26,9.28,2366298.0,7.3547,7.3626,7.3309,7.3468,2366298.0
2019-08-05 09:30:00,9.18,9.18,9.06,9.18,2572758.0,7.2676,7.2676,7.1726,7.2676,2572758.0
2019-08-05 09:40:00,9.18,9.19,9.13,9.14,1302277.0,7.2676,7.2755,7.228,7.2359,1302277.0
2019-08-05 09:50:00,9.14,9.17,9.13,9.16,790151.0,7.2359,7.2597,7.228,7.2518,790151.0
2019-08-05 10:00:00,9.16,9.17,9.1,9.11,894401.0,7.2518,7.2597,7.2043,7.2122,894401.0
2019-08-05 10:10:00,9.11,9.15,9.09,9.13,1525469.0,7.2122,7.2438,7.1963,7.228,1525469.0
2019-08-05 10:20:00,9.13,9.18,9.13,9.14,1102344.0,7.228,7.2676,7.228,7.2359,1102344.0
2019-08-05 10:30:00,9.14,9.17,9.13,9.13,803393.0,7.2359,7.2597,7.228,7.228,803393.0
2019-08-05 10:40:00,9.13,9.15,9.1,9.14,898237.0,7.228,7.2438,7.2043,7.2359,898237.0
2019-08-05 10:50:00,9.14,9.19,9.13,9.19,690837.0,7.2359,7.2755,7.228,7.2755,690837.0
2019-08-05 11:00:00,9.18,9.21,9.18,9.19,1082930.0,7.2676,7.2913,7.2676,7.2755,1082930.0
2019-08-05 11:10:00,9.19,9.2,9.17,9.18,944753.0,7.2755,7.2834,7.2597,7.2676,944753.0
2019-08-05 11:20:00,9.17,9.2,9.16,9.19,945874.0,7.2597,7.2834,7.2518,7.2755,945874.0
2019-08-05 11:30:00,9.19,9.21,9.16,9.16,1374847.0,7.2755,7.2913,7.2518,7.2518,1374847.0
2019-08-05 11:40:00,9.16,9.18,9.15,9.18,1210933.0,7.2518,7.2676,7.2438,7.2676,1210933.0
2019-08-05 11:50:00,9.18,9.19,9.16,9.17,611916.0,7.2676,7.2755,7.2518,7.2597,611916.0
2019-08-05 12:00:00,9.17,9.18,9.16,9.17,880020.0,7.2597,7.2676,7.2518,7.2597,880020.0
2019-08-05 12:10:00,9.17,9.19,9.16,9.18,733167.0,7.2597,7.2755,7.2518,7.2676,733167.0
2019-08-05 12:20:00,9.18,9.18,9.15,9.16,367735.0,7.2676,7.2676,7.2438,7.2518,367735.0
2019-08-05 12:30:00,9.15,9.17,9.15,9.17,498779.0,7.2438,7.2597,7.2438,7.2597,498779.0
2019-08-05 12:40:00,9.16,9.17,9.14,9.14,405254.0,7.2518,7.2597,7.2359,7.2359,405254.0
2019-08-05 12:50:00,9.14,9.16,9.12,9.13,687895.0,7.2359,7.2518,7.2201,7.228,687895.0
2019-08-05 13:00:00,9.13,9.15,9.12,9.14,721757.0,7.228,7.2438,7.2201,7.2359,721757.0
2019-08-05 13:10:00,9.14,9.15,9.13,9.13,395033.0,7.2359,7.2438,7.228,7.228,395033.0
2019-08-05 13:20:00,9.13,9.15,9.12,9.13,862222.0,7.228,7.2438,7.2201,7.228,862222.0
2019-08-05 13:30:00,9.13,9.15,9.13,9.14,481100.0,7.228,7.2438,7.228,7.2359,481100.0
2019-08-05 13:40:00,9.14,9.17,9.12,9.13,932798.0,7.2359,7.2597,7.2201,7.228,932798.0
2019-08-05 13:50:00,9.12,9.14,9.12,9.13,486618.0,7.2201,7.2359,7.2201,7.228,486618.0
2019-08-05 14:00:00,9.13,9.18,9.12,9.18,1375817.0,7.228,7.2676,7.2201,7.2676,1375817.0
2019-08-05 14:10:00,9.17,9.22,9.17,9.21,1474836.0,7.2597,7.2993,7.2597,7.2913,1474836.0
2019-08-05 14:20:00,9.2,9.21,9.17,9.19,764871.0,7.2834,7.2913,7.2597,7.2755,764871.0
2019-08-05 14:30:00,9.19,9.2,9.17,9.18,895514.0,7.2755,7.2834,7.2597,7.2676,895514.0
2019-08-05 14:40:00,9.18,9.21,9.18,9.21,1125143.0,7.2676,7.2913,7.2676,7.2913,1125143.0
2019-08-05 14:50:00,9.21,9.23,9.19,9.21,1225402.0,7.2913,7.3072,7.2755,7.2913,1225402.0
2019-08-05 15:00:00,9.21,9.23,9.19,9.2,947151.0,7.2913,7.3072,7.2755,7.2834,947151.0
2019-08-05 15:10:00,9.19,9.25,9.19,9.24,1156068.0,7.2755,7.323,7.2755,7.3151,1156068.0
2019-08-05 15:20:00,9.24,9.27,9.23,9.23,1375547.0,7.3151,7.3388,7.3072,7.3072,1375547.0
2019-08-05 15:30:00,9.23,9.27,9.21,9.26,1498181.0,7.3072,7.3388,7.2913,7.3309,1498181.0
2019-08-05 15:40:00,9.27,9.27,9.22,9.23,1929620.0,7.3388,7.3388,7.2993,7.3072,1929620.0
2019-08-05 15:50:00,9.23,9.26,9.23,9.23,4427796.0,7.3072,7.3309,7.3072,7.3072,4427796.0
2019-08-06 09:30:00,9.42,9.47,9.36,9.46,3801692.0,7.4576,7.4972,7.4101,7.4893,3801692.0
2019-08-06 09:40:00,9.46,9.49,9.39,9.42,2219681.0,7.4893,7.513,7.4338,7.4576,2219681.0
2019-08-06 09:50:00,9.42,9.45,9.41,9.43,1215596.0,7.4576,7.4813,7.4497,7.4655,1215596.0
2019-08-06 10:00:00,9.43,9.44,9.39,9.42,1704918.0,7.4655,7.4734,7.4338,7.4576,1704918.0
2019-08-06 10:10:00,9.41,9.42,9.37,9.38,1325410.0,7.4497,7.4576,7.418,7.4259,1325410.0
2019-08-06 10:20:00,9.38,9.39,9.37,9.37,1011502.0,7.4259,7.4338,7.418,7.418,1011502.0
2019-08-06 10:30:00,9.38,9.44,9.37,9.43,1586651.0,7.4259,7.4734,7.418,7.4655,1586651.0
2019-08-06 10:40:00,9.43,9.45,9.41,9.42,667396.0,7.4655,7.4813,7.4497,7.4576,667396.0
2019-08-06 10:50:00,9.42,9.45,9.42,9.45,769686.0,7.4576,7.4813,7.4576,7.4813,769686.0
2019-08-06 11:00:00,9.45,9.45,9.43,9.43,861194.0,7.4813,7.4813,7.4655,7.4655,861194.0
2019-08-06 11:10:00,9.44,9.44,9.39,9.4,1162602.0,7.4734,7.4734,7.4338,7.4418,1162602.0
2019-08-06 11:20:00,9.4,9.44,9.39,9.41,1095707.0,7.4418,7.4734,7.4338,7.4497,1095707.0
2019-08-06 11:30:00,9.4,9.43,9.4,9.43,1106523.0,7.4418,7.4655,7.4418,7.4655,1106523.0
2019-08-06 11:40:00,9.43,9.45,9.42,9.44,602384.0,7.4655,7.4813,7.4576,7.4734,602384.0
2019-08-06 11:50:00,9.45,9.49,9.44,9.49,1027458.0,7.4813,7.513,7.4734,7.513,1027458.0
2019-08-06 12:00:00,9.49,9.5,9.46,9.47,1768305.0,7.513,7.5209,7.4893,7.4972,1768305.0
2019-08-06 12:10:00,9.47,9.48,9.45,9.46,1045679.0,7.4972,7.5051,7.4813,7.4893,1045679.0
2019-08-06 12:20:00,9.47,9.47,9.43,9.44,957497.0,7.4972,7.4972,7.4655,7.4734,957497.0
2019-08-06 12:30:00,9.44,9.46,9.43,9.46,628482.0,7.4734,7.4893,7.4655,7.4893,628482.0
2019-08-06 12:40:00,9.46,9.46,9.42,9.44,613164.0,7.4893,7.4893,7.4576,7.4734,613164.0
2019-08-06 12:50:00,9.43,9.44,9.43,9.43,481890.0,7.4655,7.4734,7.4655,7.4655,481890.0
2019-08-06 13:00:00,9.43,9.46,9.43,9.45,674251.0,7.4655,7.4893,7.4655,7.4813,674251.0
2019-08-06 13:10:00,9.44,9.45,9.42,9.42,776871.0,7.4734,7.4813,7.4576,7.4576,776871.0
2019-08-06 13:20:00,9.42,9.44,9.42,9.42,531917.0,7.4576,7.4734,7.4576,7.4576,531917.0
2019-08-06 13:30:00,9.42,9.44,9.41,9.43,1138249.0,7.4576,7.4734,7.4497,7.4655,1138249.0
2019-08-06 13:40:00,9.43,9.44,9.42,9.42,494198.0,7.4655,7.4734,7.4576,7.4576,494198.0
2019-08-06 13:50:00,9.42,9.44,9.42,9.44,1109910.0,7.4576,7.4734,7.4576,7.4734,1109910.0
2019-08-06 14:00:00,9.44,9.44,9.41,9.43,1053008.0,7.4734,7.4734,7.4497,7.4655,1053008.0
2019-08-06 14:10:00,9.43,9.45,9.42,9.45,867664.0,7.4655,7.4813,7.4576,7.4813,867664.0
2019-08-06 14:20:00,9.45,9.48,9.44,9.46,1180847.0,7.4813,7.5051,7.4734,7.4893,1180847.0
2019-08-06 14:30:00,9.46,9.48,9.45,9.47,1451811.0,7.4893,7.5051,7.4813,7.4972,1451811.0
2019-08-06 14:40:00,9.46,9.48,9.45,9.47,725168.0,7.4893,7.5051,7.4813,7.4972,725168.0
2019-08-06 14:50:00,9.47,9.48,9.46,9.46,883846.0,7.4972,7.5051,7.4893,7.4893,883846.0
2019-08-06 15:00:00,9.46,9.48,9.46,9.47,848745.0,7.4893,7.5051,7.4893,7.4972,848745.0
2019-08-06 15:10:00,9.47,9.49,9.46,9.47,1721726.0,7.4972,7.513,7.4893,7.4972,1721726.0
2019-08-06 15:20:00,9.48,9.49,9.47,9.49,750287.0,7.5051,7.513,7.4972,7.513,750287.0
2019-08-06 15:30:00,9.48,9.5,9.46,9.49,1447699.0,7.5051,7.5209,7.4893,7.513,1447699.0
2019-08-06 15:40:00,9.49,9.5,9.48,9.5,1676656.0,7.513,7.5209,7.5051,7.5209,1676656.0
2019-08-06 15:50:00,9.5,9.51,9.48,9.48,4365778.0,7.5209,7.5288,7.5051,7.5051,4365778.0
2019-08-07 09:30:00,9.44,9.47,9.32,9.45,1713672.0,7.4734,7.4972,7.3784,7.4813,1713672.0
2019-08-07 09:40:00,9.45,9.46,9.38,9.41,1187594.0,7.4813,7.4893,7.4259,7.4497,1187594.0
2019-08-07 09:50:00,9.4,9.42,9.38,9.41,1005386.0,7.4418,7.4576,7.4259,7.4497,1005386.0
2019-08-07 10:00:00,9.41,9.44,9.38,9.43,1025919.0,7.4497,7.4734,7.4259,7.4655,1025919.0
2019-08-07 10:10:00,9.43,9.48,9.42,9.47,1134757.0,7.4655,7.5051,7.4576,7.4972,1134757.0
2019-08-07 10:20:00,9.47,9.47,9.43,9.46,1072507.0,7.4972,7.4972,7.4655,7.4893,1072507.0
2019-08-07 10:30:00,9.45,9.48,9.44,9.47,1149475.0,7.4813,7.5051,7.4734,7.4972,1149475.0
2019-08-07 10:40:00,9.48,9.49,9.46,9.48,740273.0,7.5051,7.513,7.4893,7.5051,740273.0
2019-08-07 10:50:00,9.48,9.51,9.47,9.49,762850.0,7.5051,7.5288,7.4972,7.513,762850.0
2019-08-07 11:00:00,9.49,9.5,9.47,9.5,677257.0,7.513,7.5209,7.4972,7.5209,677257.0
2019-08-07 11:10:00,9.5,9.52,9.48,9.5,1115408.0,7.5209,7.5368,7.5051,7.5209,1115408.0
2019-08-07 11:20:00,9.49,9.5,9.47,9.47,885888.0,7.513,7.5209,7.4972,7.4972,885888.0
2019-08-07 11:30:00,9.48,9.5,9.46,9.48,1553371.0,7.5051,7.5209,7.4893,7.5051,1553371.0
2019-08-07 11:40:00,9.48,9.48,9.45,9.47,1564487.0,7.5051,7.5051,7.4813,7.4972,1564487.0
2019-08-07 11:50:00,9.47,9.49,9.45,9.46,610243.0,7.4972,7.513,7.4813,7.4893,610243.0
2019-08-07 12:00:00,9.47,9.48,9.44,9.47,876126.0,7.4972,7.5051,7.4734,7.4972,876126.0
2019-08-07 12:10:00,9.47,9.47,9.44,9.44,749703.0,7.4972,7.4972,7.4734,7.4734,749703.0
2019-08-07 12:20:00,9.44,9.45,9.42,9.44,772469.0,7.4734,7.4813,7.4576,7.4734,772469.0
2019-08-07 12:30:00,9.43,9.46,9.42,9.45,602215.0,7.4655,7.4893,7.4576,7.4813,602215.0
2019-08-07 12:40:00,9.45,9.47,9.45,9.45,405195.0,7.4813,7.4972,7.4813,7.4813,405195.0
2019-08-07 12:50:00,9.45,9.47,9.45,9.46,495127.0,7.4813,7.4972,7.4813,7.4893,495127.0
2019-08-07 13:00:00,9.46,9.48,9.45,9.47,575239.0,7.4893,7.5051,7.4813,7.4972,575239.0
2019-08-07 13:10:00,9.46,9.47,9.44,9.45,558536.0,7.4893,7.4972,7.4734,7.4813,558536.0
2019-08-07 13:20:00,9.44,9.46,9.43,9.43,506938.0,7.4734,7.4893,7.4655,7.4655,506938.0
2019-08-07 13:30:00,9.44,9.47,9.43,9.46,671378.0,7.4734,7.4972,7.4655,7.4893,671378.0
2019-08-07 13:40:00,9.47,9.5,9.46,9.49,874873.0,7.4972,7.5209,7.4893,7.513,874873.0
2019-08-07 13:50:00,9.49,9.49,9.48,9.48,354068.0,7.513,7.513,7.5051,7.5051,354068.0
2019-08-07 14:00:00,9.49,9.51,9.48,9.49,830545.0,7.513,7.5288,7.5051,7.513,830545.0
2019-08-07 14:10:00,9.5,9.5,9.45,9.45,999958.0,7.5209,7.5209,7.4813,7.4813,999958.0
2019-08-07 14:20:00,9.46,9.49,9.44,9.49,1433169.0,7.4893,7.513,7.4734,7.513,1433169.0
2019-08-07 14:30:00,9.49,9.5,9.48,9.49,560267.0,7.513,7.5209,7.5051,7.513,560267.0
2019-08-07 14:40:00,9.49,9.51,9.48,9.5,918189.0,7.513,7.5288,7.5051,7.5209,918189.0
2019-08-07 14:50:00,9.5,9.51,9.48,9.5,777274.0,7.5209,7.5288,7.5051,7.5209,777274.0
2019-08-07 15:00:00,9.5,9.5,9.47,9.49,904664.0,7.5209,7.5209,7.4972,7.513,904664.0
2019-08-07 15:10:00,9.5,9.52,9.49,9.52,827645.0,7.5209,7.5368,7.513,7.5368,827645.0
2019-08-07 15:20:00,9.52,9.53,9.51,9.53,851449.0,7.5368,7.5447,7.5288,7.5447,851449.0
2019-08-07 15:30:00,9.53,9.55,9.52,9.55,1258901.0,7.5447,7.5605,7.5368,7.5605,1258901.0
2019-08-07 15:40:00,9.54,9.56,9.54,9.54,1342450.0,7.5526,7.5684,7.5526,7.5526,1342450.0
2019-08-07 15:50:00,9.54,9.56,9.53,9.53,3488565.0,7.5526,7.5684,7.5447,7.5447,3488565.0
2019-08-08 09:30:00,9.56,9.62,9.54,9.56,1031167.0,7.5684,7.6159,7.5526,7.5684,1031167.0
2019-08-08 09:40:00,9.56,9.61,9.56,9.59,562163.0,7.5684,7.608,7.5684,7.5922,562163.0
2019-08-08 09:50:00,9.59,9.6,9.55,9.56,683591.0,7.5922,7.6001,7.5605,7.5684,683591.0
2019-08-08 10:00:00,9.56,9.57,9.54,9.57,743414.0,7.5684,7.5764,7.5526,7.5764,743414.0
2019-08-08 10:10:00,9.57,9.58,9.55,9.57,357135.0,7.5764,7.5843,7.5605,7.5764,357135.0
2019-08-08 10:20:00,9.56,9.57,9.52,9.52,925009.0,7.5684,7.5764,7.5368,7.5368,925009.0
2019-08-08 10:30:00,9.53,9.55,9.52,9.54,373741.0,7.5447,7.5605,7.5368,7.5526,373741.0
2019-08-08 10:40:00,9.54,9.57,9.54,9.55,420948.0,7.5526,7.5764,7.5526,7.5605,420948.0
2019-08-08 10:50:00,9.56,9.58,9.55,9.56,692278.0,7.5684,7.5843,7.5605,7.5684,692278.0
2019-08-08 11:00:00,9.57,9.57,9.55,9.56,732002.0,7.5764,7.5764,7.5605,7.5684,732002.0
2019-08-08 11:10:00,9.55,9.57,9.55,9.56,291921.0,7.5605,7.5764,7.5605,7.5684,291921.0
2019-08-08 11:20:00,9.56,9.57,9.56,9.56,390231.0,7.5684,7.5764,7.5684,7.5684,390231.0
2019-08-08 11:30:00,9.56,9.58,9.56,9.58,287205.0,7.5684,7.5843,7.5684,7.5843,287205.0
2019-08-08 11:40:00,9.58,9.58,9.57,9.57,258057.0,7.5843,7.5843,7.5764,7.5764,258057.0
2019-08-08 11:50:00,9.58,9.58,9.56,9.57,358190.0,7.5843,7.5843,7.5684,7.5764,358190.0
2019-08-08 12:00:00,9.57,9.58,9.56,9.58,618489.0,7.5764,7.5843,7.5684,7.5843,618489.0
2019-08-08 12:10:00,9.57,9.59,9.57,9.59,281792.0,7.5764,7.5922,7.5764,7.5922,281792.0
2019-08-08 12:20:00,9.58,9.59,9.58,9.58,211192.0,7.5843,7.5922,7.5843,7.5843,211192.0
2019-08-08 12:30:00,9.58,9.59,9.57,9.58,523655.0,7.5843,7.5922,7.5764,7.5843,523655.0
2019-08-08 12:40:00,9.57,9.58,9.56,9.58,524359.0,7.5764,7.5843,7.5684,7.5843,524359.0
2019-08-08 12:50:00,9.58,9.58,9.55,9.57,742553.0,7.5843,7.5843,7.5605,7.5764,742553.0
2019-08-08 13:00:00,9.57,9.57,9.55,9.55,259968.0,7.5764,7.5764,7.5605,7.5605,259968.0
2019-08-08 13:10:00,9.55,9.56,9.55,9.55,224943.0,7.5605,7.5684,7.5605,7.5605,224943.0
2019-08-08 13:20:00,9.55,9.56,9.53,9.53,300574.0,7.5605,7.5684,7.5447,7.5447,300574.0
2019-08-08 13:30:00,9.53,9.55,9.53,9.54,425746.0,7.5447,7.5605,7.5447,7.5526,425746.0
2019-08-08 13:40:00,9.54,9.54,9.53,9.53,234747.0,7.5526,7.5526,7.5447,7.5447,234747.0
2019-08-08 13:50:00,9.53,9.55,9.53,9.54,620501.0,7.5447,7.5605,7.5447,7.5526,620501.0
2019-08-08 14:00:00,9.54,9.54,9.52,9.52,393852.0,7.5526,7.5526,7.5368,7.5368,393852.0
2019-08-08 14:10:00,9.53,9.53,9.52,9.52,230953.0,7.5447,7.5447,7.5368,7.5368,230953.0
2019-08-08 14:20:00,9.52,9.53,9.51,9.51,325103.0,7.5368,7.5447,7.5288,7.5288,325103.0
2019-08-08 14:30:00,9.51,9.53,9.5,9.51,926732.0,7.5288,7.5447,7.5209,7.5288,926732.0
2019-08-08 14:40:00,9.52,9.54,9.51,9.53,690547.0,7.5368,7.5526,7.5288,7.5447,690547.0
2019-08-08 14:50:00,9.53,9.55,9.52,9.54,467457.0,7.5447,7.5605,7.5368,7.5526,467457.0
2019-08-08 15:00:00,9.54,9.55,9.54,9.54,189907.0,7.5526,7.5605,7.5526,7.5526,189907.0
2019-08-08 15:10:00,9.54,9.55,9.53,9.54,526229.0,7.5526,7.5605,7.5447,7.5526,526229.0
2019-08-08 15:20:00,9.54,9.55,9.53,9.54,585572.0,7.5526,7.5605,7.5447,7.5526,585572.0
2019-08-08 15:30:00,9.54,9.56,9.53,9.56,584610.0,7.5526,7.5684,7.5447,7.5684,584610.0
2019-08-08 15:40:00,9.56,9.58,9.55,9.57,1312251.0,7.5684,7.5843,7.5605,7.5764,1312251.0
2019-08-08 15:50:00,9.57,9.58,9.56,9.57,2893121.0,7.5764,7.5843,7.5684,7.5764,2893121.0
2019-08-09 09:30:00,9.54,9.57,9.5,9.56,998395.0,7.5526,7.5764,7.5209,7.5684,998395.0
2019-08-09 09:40:00,9.56,9.57,9.54,9.55,947857.0,7.5684,7.5764,7.5526,7.5605,947857.0
2019-08-09 09:50:00,9.56,9.58,9.54,9.55,979827.0,7.5684,7.5843,7.5526,7.5605,979827.0
2019-08-09 10:00:00,9.55,9.58,9.54,9.55,1259358.0,7.5605,7.5843,7.5526,7.5605,1259358.0
2019-08-09 10:10:00,9.55,9.58,9.54,9.55,738832.0,7.5605,7.5843,7.5526,7.5605,738832.0
2019-08-09 10:20:00,9.55,9.56,9.54,9.55,797933.0,7.5605,7.5684,7.5526,7.5605,797933.0
2019-08-09 10:30:00,9.56,9.57,9.53,9.55,2734647.0,7.5684,7.5764,7.5447,7.5605,2734647.0
2019-08-09 10:40:00,9.56,9.56,9.48,9.5,2147166.0,7.5684,7.5684,7.5051,7.5209,2147166.0
2019-08-09 10:50:00,9.5,9.52,9.49,9.52,1020158.0,7.5209,7.5368,7.513,7.5368,1020158.0
2019-08-09 11:00:00,9.52,9.52,9.49,9.5,664545.0,7.5368,7.5368,7.513,7.5209,664545.0
2019-08-09 11:10:00,9.49,9.54,9.49,9.52,929685.0,7.513,7.5526,7.513,7.5368,929685.0
2019-08-09 11:20:00,9.52,9.52,9.48,9.49,861811.0,7.5368,7.5368,7.5051,7.513,861811.0
2019-08-09 11:30:00,9.49,9.5,9.47,9.47,1985132.0,7.513,7.5209,7.4972,7.4972,1985132.0
2019-08-09 11:40:00,9.47,9.48,9.45,9.46,2386125.0,7.4972,7.5051,7.4813,7.4893,2386125.0
2019-08-09 11:50:00,9.46,9.47,9.42,9.44,1556651.0,7.4893,7.4972,7.4576,7.4734,1556651.0
2019-08-09 12:00:00,9.44,9.46,9.43,9.46,608803.0,7.4734,7.4893,7.4655,7.4893,608803.0
2019-08-09 12:10:00,9.45,9.45,9.41,9.42,869102.0,7.4813,7.4813,7.4497,7.4576,869102.0
2019-08-09 12:20:00,9.41,9.43,9.4,9.4,1271739.0,7.4497,7.4655,7.4418,7.4418,1271739.0
2019-08-09 12:30:00,9.41,9.42,9.39,9.4,756593.0,7.4497,7.4576,7.4338,7.4418,756593.0
2019-08-09 12:40:00,9.41,9.44,9.4,9.44,625853.0,7.4497,7.4734,7.4418,7.4734,625853.0
2019-08-09 12:50:00,9.44,9.49,9.43,9.46,565045.0,7.4734,7.513,7.4655,7.4893,565045.0
2019-08-09 13:00:00,9.45,9.47,9.44,9.45,472308.0,7.4813,7.4972,7.4734,7.4813,472308.0
2019-08-09 13:10:00,9.45,9.49,9.44,9.47,545436.0,7.4813,7.513,7.4734,7.4972,545436.0
2019-08-09 13:20:00,9.47,9.49,9.46,9.48,279945.0,7.4972,7.513,7.4893,7.5051,279945.0
2019-08-09 13:30:00,9.47,9.48,9.47,9.47,194397.0,7.4972,7.5051,7.4972,7.4972,194397.0
2019-08-09 13:40:00,9.48,9.49,9.47,9.48,131486.0,7.5051,7.513,7.4972,7.5051,131486.0
2019-08-09 13:50:00,9.49,9.49,9.47,9.47,169859.0,7.513,7.513,7.4972,7.4972,169859.0
2019-08-09 14:00:00,9.47,9.49,9.47,9.47,321237.0,7.4972,7.513,7.4972,7.4972,321237.0
2019-08-09 14:10:00,9.47,9.48,9.46,9.46,470237.0,7.4972,7.5051,7.4893,7.4893,470237.0
2019-08-09 14:20:00,9.46,9.48,9.46,9.47,292294.0,7.4893,7.5051,7.4893,7.4972,292294.0
2019-08-09 14:30:00,9.47,9.48,9.45,9.45,298463.0,7.4972,7.5051,7.4813,7.4813,298463.0
2019-08-09 14:40:00,9.45,9.46,9.45,9.46,197736.0,7.4813,7.4893,7.4813,7.4893,197736.0
2019-08-09 14:50:00,9.46,9.47,9.45,9.46,712088.0,7.4893,7.4972,7.4813,7.4893,712088.0
2019-08-09 15:00:00,9.45,9.5,9.45,9.49,1103758.0,7.4813,7.5209,7.4813,7.513,1103758.0
2019-08-09 15:10:00,9.49,9.5,9.47,9.47,359354.0,7.513,7.5209,7.4972,7.4972,359354.0
2019-08-09 15:20:00,9.48,9.49,9.47,9.48,776689.0,7.5051,7.513,7.4972,7.5051,776689.0
2019-08-09 15:30:00,9.49,9.5,9.48,9.49,588370.0,7.513,7.5209,7.5051,7.513,588370.0
2019-08-09 15:40:00,9.5,9.5,9.47,9.48,1136768.0,7.5209,7.5209,7.4972,7.5051,1136768.0
2019-08-09 15:50:00,9.48,9.49,9.45,9.45,2082994.0,7.5051,7.513,7.4813,7.4813,2082994.0
2019-08-12 09:30:00,9.39,9.42,9.32,9.41,1282907.0,7.4338,7.4576,7.3784,7.4497,1282907.0
2019-08-12 09:40:00,9.41,9.43,9.38,9.39,942528.0,7.4497,7.4655,7.4259,7.4338,942528.0
2019-08-12 09:50:00,9.39,9.42,9.35,9.36,642669.0,7.4338,7.4576,7.4022,7.4101,642669.0
2019-08-12 10:00:00,9.36,9.37,9.34,9.37,1539662.0,7.4101,7.418,7.3943,7.418,1539662.0
2019-08-12 10:10:00,9.36,9.37,9.34,9.36,820811.0,7.4101,7.418,7.3943,7.4101,820811.0
2019-08-12 10:20:00,9.36,9.41,9.36,9.38,1243462.0,7.4101,7.4497,7.4101,7.4259,1243462.0
2019-08-12 10:30:00,9.38,9.39,9.36,9.37,406567.0,7.4259,7.4338,7.4101,7.418,406567.0
2019-08-12 10:40:00,9.37,9.38,9.36,9.37,422065.0,7.418,7.4259,7.4101,7.418,422065.0
2019-08-12 10:50:00,9.37,9.39,9.37,9.38,182126.0,7.418,7.4338,7.418,7.4259,182126.0
2019-08-12 11:00:00,9.38,9.39,9.36,9.38,696350.0,7.4259,7.4338,7.4101,7.4259,696350.0
2019-08-12 11:10:00,9.37,9.38,9.35,9.36,423871.0,7.418,7.4259,7.4022,7.4101,423871.0
2019-08-12 11:20:00,9.36,9.37,9.36,9.36,226536.0,7.4101,7.418,7.4101,7.4101,226536.0
2019-08-12 11:30:00,9.36,9.37,9.34,9.34,443754.0,7.4101,7.418,7.3943,7.3943,443754.0
2019-08-12 11:40:00,9.34,9.37,9.34,9.36,375751.0,7.3943,7.418,7.3943,7.4101,375751.0
2019-08-12 11:50:00,9.37,9.37,9.34,9.35,457831.0,7.418,7.418,7.3943,7.4022,457831.0
2019-08-12 12:00:00,9.35,9.35,9.33,9.34,358648.0,7.4022,7.4022,7.3863,7.3943,358648.0
2019-08-12 12:10:00,9.34,9.35,9.33,9.34,260987.0,7.3943,7.4022,7.3863,7.3943,260987.0
2019-08-12 12:20:00,9.34,9.35,9.33,9.34,460073.0,7.3943,7.4022,7.3863,7.3943,460073.0
2019-08-12 12:30:00,9.34,9.34,9.32,9.34,387883.0,7.3943,7.3943,7.3784,7.3943,387883.0
2019-08-12 12:40:00,9.33,9.34,9.32,9.33,277483.0,7.3863,7.3943,7.3784,7.3863,277483.0
2019-08-12 12:50:00,9.32,9.34,9.32,9.34,357964.0,7.3784,7.3943,7.3784,7.3943,357964.0
2019-08-12 13:00:00,9.34,9.35,9.32,9.34,536490.0,7.3943,7.4022,7.3784,7.3943,536490.0
2019-08-12 13:10:00,9.34,9.36,9.33,9.34,518219.0,7.3943,7.4101,7.3863,7.3943,518219.0
2019-08-12 13:20:00,9.34,9.35,9.33,9.34,236743.0,7.3943,7.4022,7.3863,7.3943,236743.0
2019-08-12 13:30:00,9.35,9.35,9.33,9.34,401435.0,7.4022,7.4022,7.3863,7.3943,401435.0
2019-08-12 13:40:00,9.34,9.34,9.32,9.33,309627.0,7.3943,7.3943,7.3784,7.3863,309627.0
2019-08-12 13:50:00,9.33,9.34,9.32,9.33,348354.0,7.3863,7.3943,7.3784,7.3863,348354.0
2019-08-12 14:00:00,9.33,9.33,9.32,9.33,338444.0,7.3863,7.3863,7.3784,7.3863,338444.0
2019-08-12 14:10:00,9.33,9.34,9.32,9.34,726582.0,7.3863,7.3943,7.3784,7.3943,726582.0
2019-08-12 14:20:00,9.33,9.34,9.33,9.34,178120.0,7.3863,7.3943,7.3863,7.3943,178120.0
2019-08-12 14:30:00,9.33,9.34,9.32,9.33,331836.0,7.3863,7.3943,7.3784,7.3863,331836.0
2019-08-12 14:40:00,9.33,9.33,9.3,9.3,667326.0,7.3863,7.3863,7.3626,7.3626,667326.0
2019-08-12 14:50:00,9.3,9.31,9.29,9.29,513586.0,7.3626,7.3705,7.3547,7.3547,513586.0
2019-08-12 15:00:00,9.3,9.31,9.29,9.3,1246075.0,7.3626,7.3705,7.3547,7.3626,1246075.0
2019-08-12 15:10:00,9.3,9.31,9.3,9.3,365289.0,7.3626,7.3705,7.3626,7.3626,365289.0
2019-08-12 15:20:00,9.3,9.31,9.3,9.3,222627.0,7.3626,7.3705,7.3626,7.3626,222627.0
2019-08-12 15:30:00,9.3,9.31,9.29,9.3,170948.0,7.3626,7.3705,7.3547,7.3626,170948.0
2019-08-12 15:40:00,9.29,9.31,9.29,9.3,129884.0,7.3547,7.3705,7.3547,7.3626,129884.0
2019-08-12 15:50:00,9.3,9.31,9.28,9.29,700374.0,7.3626,7.3705,7.3468,7.3547,700374.0
2019-08-13 09:30:00,9.29,9.32,9.18,9.26,1775749.0,7.3547,7.3784,7.2676,7.3309,1775749.0
2019-08-13 09:40:00,9.25,9.37,9.25,9.35,1134073.0,7.323,7.418,7.323,7.4022,1134073.0
2019-08-13 09:50:00,9.35,9.39,9.33,9.38,909145.0,7.4022,7.4338,7.3863,7.4259,909145.0
2019-08-13 10:00:00,9.38,9.39,9.3,9.33,801284.0,7.4259,7.4338,7.3626,7.3863,801284.0
2019-08-13 10:10:00,9.33,9.38,9.3,9.38,725613.0,7.3863,7.4259,7.3626,7.4259,725613.0
2019-08-13 10:20:00,9.38,9.42,9.36,9.39,989565.0,7.4259,7.4576,7.4101,7.4338,989565.0
2019-08-13 10:30:00,9.39,9.4,9.38,9.39,705427.0,7.4338,7.4418,7.4259,7.4338,705427.0
2019-08-13 10:40:00,9.4,9.4,9.35,9.35,656815.0,7.4418,7.4418,7.4022,7.4022,656815.0
2019-08-13 10:50:00,9.36,9.38,9.35,9.36,465395.0,7.4101,7.4259,7.4022,7.4101,465395.0
2019-08-13 11:00:00,9.36,9.38,9.34,9.37,684157.0,7.4101,7.4259,7.3943,7.418,684157.0
2019-08-13 11:10:00,9.38,9.38,9.33,9.33,871351.0,7.4259,7.4259,7.3863,7.3863,871351.0
2019-08-13 11:20:00,9.33,9.36,9.33,9.34,765809.0,7.3863,7.4101,7.3863,7.3943,765809.0
2019-08-13 11:30:00,9.34,9.36,9.33,9.35,500462.0,7.3943,7.4101,7.3863,7.4022,500462.0
2019-08-13 11:40:00,9.36,9.37,9.35,9.36,562713.0,7.4101,7.418,7.4022,7.4101,562713.0
2019-08-13 11:50:00,9.36,9.37,9.35,9.37,520079.0,7.4101,7.418,7.4022,7.418,520079.0
2019-08-13 12:00:00,9.37,9.37,9.34,9.35,483441.0,7.418,7.418,7.3943,7.4022,483441.0
2019-08-13 12:10:00,9.35,9.36,9.34,9.36,258774.0,7.4022,7.4101,7.3943,7.4101,258774.0
2019-08-13 12:20:00,9.36,9.37,9.35,9.36,365999.0,7.4101,7.418,7.4022,7.4101,365999.0
2019-08-13 12:30:00,9.36,9.36,9.34,9.35,321040.0,7.4101,7.4101,7.3943,7.4022,321040.0
2019-08-13 12:40:00,9.35,9.35,9.33,9.34,188929.0,7.4022,7.4022,7.3863,7.3943,188929.0
2019-08-13 12:50:00,9.33,9.34,9.32,9.32,389904.0,7.3863,7.3943,7.3784,7.3784,389904.0
2019-08-13 13:00:00,9.33,9.34,9.32,9.34,443076.0,7.3863,7.3943,7.3784,7.3943,443076.0
2019-08-13 13:10:00,9.33,9.34,9.3,9.3,595446.0,7.3863,7.3943,7.3626,7.3626,595446.0
2019-08-13 13:20:00,9.3,9.32,9.29,9.31,845704.0,7.3626,7.3784,7.3547,7.3705,845704.0
2019-08-13 13:30:00,9.31,9.32,9.3,9.3,330922.0,7.3705,7.3784,7.3626,7.3626,330922.0
2019-08-13 13:40:00,9.3,9.31,9.29,9.3,315616.0,7.3626,7.3705,7.3547,7.3626,315616.0
2019-08-13 13:50:00,9.3,9.3,9.28,9.29,378334.0,7.3626,7.3626,7.3468,7.3547,378334.0
2019-08-13 14:00:00,9.29,9.3,9.28,9.29,479945.0,7.3547,7.3626,7.3468,7.3547,479945.0
2019-08-13 14:10:00,9.29,9.3,9.27,9.28,742673.0,7.3547,7.3626,7.3388,7.3468,742673.0
2019-08-13 14:20:00,9.28,9.29,9.27,9.28,417582.0,7.3468,7.3547,7.3388,7.3468,417582.0
2019-08-13 14:30:00,9.29,9.3,9.28,9.29,501511.0,7.3547,7.3626,7.3468,7.3547,501511.0
2019-08-13 14:40:00,9.29,9.3,9.28,9.29,362879.0,7.3547,7.3626,7.3468,7.3547,362879.0
2019-08-13 14:50:00,9.28,9.3,9.28,9.28,513180.0,7.3468,7.3626,7.3468,7.3468,513180.0
2019-08-13 15:00:00,9.29,9.29,9.27,9.28,402391.0,7.3547,7.3547,7.3388,7.3468,402391.0
2019-08-13 15:10:00,9.27,9.28,9.27,9.28,304702.0,7.3388,7.3468,7.3388,7.3468,304702.0
2019-08-13 15:20:00,9.28,9.29,9.27,9.29,377154.0,7.3468,7.3547,7.3388,7.3547,377154.0
2019-08-13 15:30:00,9.29,9.3,9.28,9.28,554643.0,7.3547,7.3626,7.3468,7.3468,554643.0
2019-08-13 15:40:00,9.29,9.29,9.25,9.27,1041407.0,7.3547,7.3547,7.323,7.3388,1041407.0
2019-08-13 15:50:00,9.27,9.28,9.24,9.27,3055078.0,7.3388,7.3468,7.3151,7.3388,3055078.0
2019-08-14 09:30:00,9.13,9.15,9.04,9.07,2662569.0,7.228,7.2438,7.1568,7.1805,2662569.0
2019-08-14 09:40:00,9.07,9.08,9.03,9.05,1413440.0,7.1805,7.1884,7.1488,7.1647,1413440.0
2019-08-14 09:50:00,9.06,9.08,9.05,9.06,1142845.0,7.1726,7.1884,7.1647,7.1726,1142845.0
2019-08-14 10:00:00,9.05,9.06,9.02,9.03,1027522.0,7.1647,7.1726,7.1409,7.1488,1027522.0
2019-08-14 10:10:00,9.03,9.06,9.03,9.04,1108661.0,7.1488,7.1726,7.1488,7.1568,1108661.0
2019-08-14 10:20:00,9.04,9.1,9.04,9.09,875061.0,7.1568,7.2043,7.1568,7.1963,875061.0
2019-08-14 10:30:00,9.1,9.12,9.08,9.1,1004357.0,7.2043,7.2201,7.1884,7.2043,1004357.0
2019-08-14 10:40:00,9.1,9.12,9.07,9.07,610153.0,7.2043,7.2201,7.1805,7.1805,610153.0
2019-08-14 10:50:00,9.08,9.09,9.06,9.06,581717.0,7.1884,7.1963,7.1726,7.1726,581717.0
2019-08-14 11:00:00,9.07,9.07,9.03,9.03,671624.0,7.1805,7.1805,7.1488,7.1488,671624.0
2019-08-14 11:10:00,9.04,9.04,9.01,9.03,1507232.0,7.1568,7.1568,7.133,7.1488,1507232.0
2019-08-14 11:20:00,9.02,9.05,9.01,9.04,1560049.0,7.1409,7.1647,7.133,7.1568,1560049.0
2019-08-14 11:30:00,9.04,9.05,9.03,9.04,690401.0,7.1568,7.1647,7.1488,7.1568,690401.0
2019-08-14 11:40:00,9.04,9.04,9.02,9.04,590300.0,7.1568,7.1568,7.1409,7.1568,590300.0
2019-08-14 11:50:00,9.04,9.05,9.02,9.03,741303.0,7.1568,7.1647,7.1409,7.1488,741303.0
2019-08-14 12:00:00,9.04,9.04,9.02,9.04,467484.0,7.1568,7.1568,7.1409,7.1568,467484.0
2019-08-14 12:10:00,9.04,9.05,9.02,9.02,1215772.0,7.1568,7.1647,7.1409,7.1409,1215772.0
2019-08-14 12:20:00,9.03,9.03,9.01,9.02,849163.0,7.1488,7.1488,7.133,7.1409,849163.0
2019-08-14 12:30:00,9.02,9.04,9.01,9.03,713812.0,7.1409,7.1568,7.133,7.1488,713812.0
2019-08-14 12:40:00,9.03,9.03,9.01,9.01,649136.0,7.1488,7.1488,7.133,7.133,649136.0
2019-08-14 12:50:00,9.02,9.02,8.97,8.97,2242325.0,7.1409,7.1409,7.1013,7.1013,2242325.0
2019-08-14 13:00:00,8.97,8.99,8.96,8.98,1012083.0,7.1013,7.1172,7.0934,7.1093,1012083.0
2019-08-14 13:10:00,8.98,8.99,8.97,8.98,1128929.0,7.1093,7.1172,7.1013,7.1093,1128929.0
2019-08-14 13:20:00,8.98,9.03,8.97,9.01,1063730.0,7.1093,7.1488,7.1013,7.133,1063730.0
2019-08-14 13:30:00,9.01,9.04,9.0,9.04,619792.0,7.133,7.1568,7.1251,7.1568,619792.0
2019-08-14 13:40:00,9.04,9.04,9.01,9.02,435763.0,7.1568,7.1568,7.133,7.1409,435763.0
2019-08-14 13:50:00,9.02,9.03,9.0,9.02,771179.0,7.1409,7.1488,7.1251,7.1409,771179.0
2019-08-14 14:00:00,9.02,9.02,9.0,9.01,380611.0,7.1409,7.1409,7.1251,7.133,380611.0
2019-08-14 14:10:00,9.01,9.02,9.0,9.01,640260.0,7.133,7.1409,7.1251,7.133,640260.0
2019-08-14 14:20:00,9.01,9.01,9.0,9.01,489184.0,7.133,7.133,7.1251,7.133,489184.0
2019-08-14 14:30:00,9.01,9.01,8.98,8.98,853386.0,7.133,7.133,7.1093,7.1093,853386.0
2019-08-14 14:40:00,8.98,9.01,8.97,9.01,1283086.0,7.1093,7.133,7.1013,7.133,1283086.0
2019-08-14 14:50:00,9.01,9.02,9.0,9.02,495118.0,7.133,7.1409,7.1251,7.1409,495118.0
2019-08-14 15:00:00,9.02,9.05,9.0,9.03,1384798.0,7.1409,7.1647,7.1251,7.1488,1384798.0
2019-08-14 15:10:00,9.03,9.03,9.0,9.01,557501.0,7.1488,7.1488,7.1251,7.133,557501.0
2019-08-14 15:20:00,9.0,9.03,8.97,9.02,1611812.0,7.1251,7.1488,7.1013,7.1409,1611812.0
2019-08-14 15:30:00,9.01,9.01,8.98,9.01,1298149.0,7.133,7.133,7.1093,7.133,1298149.0
2019-08-14 15:40:00,9.01,9.02,8.99,9.0,1950796.0,7.133,7.1409,7.1172,7.1251,1950796.0
2019-08-14 15:50:00,9.01,9.03,9.0,9.0,2888846.0,7.133,7.1488,7.1251,7.1251,2888846.0
2019-08-15 09:30:00,9.06,9.06,8.87,8.91,2566458.0,7.1726,7.1726,7.0222,7.0538,2566458.0
2019-08-15 09:40:00,8.91,8.94,8.87,8.93,1274483.0,7.0538,7.0776,7.0222,7.0697,1274483.0
2019-08-15 09:50:00,8.92,8.96,8.91,8.95,1308454.0,7.0618,7.0934,7.0538,7.0855,1308454.0
2019-08-15 10:00:00,8.95,8.98,8.94,8.94,986160.0,7.0855,7.1093,7.0776,7.0776,986160.0
2019-08-15 10:10:00,8.95,8.96,8.93,8.94,869497.0,7.0855,7.0934,7.0697,7.0776,869497.0
2019-08-15 10:20:00,8.93,8.96,8.92,8.93,582739.0,7.0697,7.0934,7.0618,7.0697,582739.0
2019-08-15 10:30:00,8.93,8.96,8.91,8.94,896224.0,7.0697,7.0934,7.0538,7.0776,896224.0
2019-08-15 10:40:00,8.93,8.95,8.92,8.92,756436.0,7.0697,7.0855,7.0618,7.0618,756436.0
2019-08-15 10:50:00,8.93,8.94,8.92,8.93,416941.0,7.0697,7.0776,7.0618,7.0697,416941.0
2019-08-15 11:00:00,8.93,8.94,8.89,8.9,1026688.0,7.0697,7.0776,7.038,7.0459,1026688.0
2019-08-15 11:10:00,8.9,8.9,8.86,8.86,952064.0,7.0459,7.0459,7.0143,7.0143,952064.0
2019-08-15 11:20:00,8.86,8.89,8.84,8.89,1755972.0,7.0143,7.038,6.9984,7.038,1755972.0
2019-08-15 11:30:00,8.88,8.89,8.87,8.88,1162147.0,7.0301,7.038,7.0222,7.0301,1162147.0
2019-08-15 11:40:00,8.88,8.89,8.86,8.86,497484.0,7.0301,7.038,7.0143,7.0143,497484.0
2019-08-15 11:50:00,8.87,8.88,8.85,8.88,937742.0,7.0222,7.0301,7.0063,7.0301,937742.0
2019-08-15 12:00:00,8.87,8.88,8.86,8.88,680260.0,7.0222,7.0301,7.0143,7.0301,680260.0
2019-08-15 12:10:00,8.87,8.88,8.85,8.86,822833.0,7.0222,7.0301,7.0063,7.0143,822833.0
2019-08-15 12:20:00,8.87,8.87,8.85,8.86,452797.0,7.0222,7.0222,7.0063,7.0143,452797.0
2019-08-15 12:30:00,8.86,8.87,8.85,8.85,506192.0,7.0143,7.0222,7.0063,7.0063,506192.0
2019-08-15 12:40:00,8.85,8.86,8.84,8.84,624980.0,7.0063,7.0143,6.9984,6.9984,624980.0
2019-08-15 12:50:00,8.84,8.86,8.84,8.86,520489.0,6.9984,7.0143,6.9984,7.0143,520489.0
2019-08-15 13:00:00,8.86,8.87,8.84,8.85,710880.0,7.0143,7.0222,6.9984,7.0063,710880.0
2019-08-15 13:10:00,8.85,8.85,8.83,8.85,758776.0,7.0063,7.0063,6.9905,7.0063,758776.0
2019-08-15 13:20:00,8.84,8.86,8.83,8.84,649236.0,6.9984,7.0143,6.9905,6.9984,649236.0
2019-08-15 13:30:00,8.84,8.85,8.82,8.83,594543.0,6.9984,7.0063,6.9826,6.9905,594543.0
2019-08-15 13:40:00,8.83,8.83,8.8,8.81,571899.0,6.9905,6.9905,6.9668,6.9747,571899.0
2019-08-15 13:50:00,8.81,8.81,8.78,8.79,808166.0,6.9747,6.9747,6.9509,6.9588,808166.0
2019-08-15 14:00:00,8.79,8.82,8.78,8.82,1246696.0,6.9588,6.9826,6.9509,6.9826,1246696.0
2019-08-15 14:10:00,8.81,8.84,8.81,8.81,975417.0,6.9747,6.9984,6.9747,6.9747,975417.0
2019-08-15 14:20:00,8.81,8.83,8.81,8.81,637115.0,6.9747,6.9905,6.9747,6.9747,637115.0
2019-08-15 14:30:00,8.82,8.82,8.8,8.8,627026.0,6.9826,6.9826,6.9668,6.9668,627026.0
2019-08-15 14:40:00,8.8,8.83,8.8,8.83,499896.0,6.9668,6.9905,6.9668,6.9905,499896.0
2019-08-15 14:50:00,8.83,8.84,8.8,8.83,1017264.0,6.9905,6.9984,6.9668,6.9905,1017264.0
2019-08-15 15:00:00,8.84,8.87,8.83,8.87,953566.0,6.9984,7.0222,6.9905,7.0222,953566.0
2019-08-15 15:10:00,8.87,8.87,8.86,8.87,436433.0,7.0222,7.0222,7.0143,7.0222,436433.0
2019-08-15 15:20:00,8.87,8.88,8.85,8.86,973701.0,7.0222,7.0301,7.0063,7.0143,973701.0
2019-08-15 15:30:00,8.86,8.87,8.85,8.87,722806.0,7.0143,7.0222,7.0063,7.0222,722806.0
2019-08-15 15:40:00,8.86,8.9,8.86,8.88,1638384.0,7.0143,7.0459,7.0143,7.0301,1638384.0
2019-08-15 15:50:00,8.88,8.9,8.86,8.87,2355629.0,7.0301,7.0459,7.0143,7.0222,2355629.0
2019-08-16 09:30:00,8.92,8.94,8.9,8.93,1661970.0,7.0618,7.0776,7.0459,7.0697,1661970.0
2019-08-16 09:40:00,8.93,8.94,8.9,8.91,687179.0,7.0697,7.0776,7.0459,7.0538,687179.0
2019-08-16 09:50:00,8.91,8.92,8.85,8.85,1005569.0,7.0538,7.0618,7.0063,7.0063,1005569.0
2019-08-16 10:00:00,8.85,8.86,8.81,8.84,1022398.0,7.0063,7.0143,6.9747,6.9984,1022398.0
2019-08-16 10:10:00,8.84,8.85,8.81,8.81,1065704.0,6.9984,7.0063,6.9747,6.9747,1065704.0
2019-08-16 10:20:00,8.82,8.88,8.81,8.87,1430083.0,6.9826,7.0301,6.9747,7.0222,1430083.0
2019-08-16 10:30:00,8.86,8.89,8.86,8.87,590411.0,7.0143,7.038,7.0143,7.0222,590411.0
2019-08-16 10:40:00,8.88,8.92,8.87,8.91,652349.0,7.0301,7.0618,7.0222,7.0538,652349.0
2019-08-16 10:50:00,8.91,8.93,8.89,8.92,547523.0,7.0538,7.0697,7.038,7.0618,547523.0
2019-08-16 11:00:00,8.92,8.92,8.9,8.92,779519.0,7.0618,7.0618,7.0459,7.0618,779519.0
2019-08-16 11:10:00,8.91,8.92,8.9,8.9,354235.0,7.0538,7.0618,7.0459,7.0459,354235.0
2019-08-16 11:20:00,8.91,8.93,8.9,8.93,322464.0,7.0538,7.0697,7.0459,7.0697,322464.0
2019-08-16 11:30:00,8.93,8.95,8.92,8.95,600385.0,7.0697,7.0855,7.0618,7.0855,600385.0
2019-08-16 11:40:00,8.95,8.96,8.94,8.96,408001.0,7.0855,7.0934,7.0776,7.0934,408001.0
2019-08-16 11:50:00,8.96,8.97,8.94,8.94,666123.0,7.0934,7.1013,7.0776,7.0776,666123.0
2019-08-16 12:00:00,8.94,8.96,8.93,8.96,303977.0,7.0776,7.0934,7.0697,7.0934,303977.0
2019-08-16 12:10:00,8.96,8.96,8.94,8.96,475076.0,7.0934,7.0934,7.0776,7.0934,475076.0
2019-08-16 12:20:00,8.95,8.97,8.95,8.96,272093.0,7.0855,7.1013,7.0855,7.0934,272093.0
2019-08-16 12:30:00,8.97,8.97,8.96,8.96,153006.0,7.1013,7.1013,7.0934,7.0934,153006.0
2019-08-16 12:40:00,8.97,8.97,8.96,8.97,202025.0,7.1013,7.1013,7.0934,7.1013,202025.0
2019-08-16 12:50:00,8.97,8.98,8.96,8.98,234327.0,7.1013,7.1093,7.0934,7.1093,234327.0
2019-08-16 13:00:00,8.98,8.99,8.97,8.98,394608.0,7.1093,7.1172,7.1013,7.1093,394608.0
2019-08-16 13:10:00,8.98,8.99,8.96,8.98,582106.0,7.1093,7.1172,7.0934,7.1093,582106.0
2019-08-16 13:20:00,8.97,8.99,8.97,8.99,182088.0,7.1013,7.1172,7.1013,7.1172,182088.0
2019-08-16 13:30:00,8.99,8.99,8.97,8.97,378916.0,7.1172,7.1172,7.1013,7.1013,378916.0
2019-08-16 13:40:00,8.97,8.99,8.97,8.99,390094.0,7.1013,7.1172,7.1013,7.1172,390094.0
2019-08-16 13:50:00,8.99,9.0,8.98,8.99,377483.0,7.1172,7.1251,7.1093,7.1172,377483.0
2019-08-16 14:00:00,8.99,8.99,8.97,8.97,292546.0,7.1172,7.1172,7.1013,7.1013,292546.0
2019-08-16 14:10:00,8.98,8.99,8.97,8.97,533176.0,7.1093,7.1172,7.1013,7.1013,533176.0
2019-08-16 14:20:00,8.97,8.98,8.96,8.96,211150.0,7.1013,7.1093,7.0934,7.0934,211150.0
2019-08-16 14:30:00,8.96,8.98,8.96,8.96,422197.0,7.0934,7.1093,7.0934,7.0934,422197.0
2019-08-16 14:40:00,8.97,8.97,8.95,8.97,619822.0,7.1013,7.1013,7.0855,7.1013,619822.0
2019-08-16 14:50:00,8.97,8.98,8.96,8.97,270307.0,7.1013,7.1093,7.0934,7.1013,270307.0
2019-08-16 15:00:00,8.97,8.97,8.96,8.96,148374.0,7.1013,7.1013,7.0934,7.0934,148374.0
2019-08-16 15:10:00,8.97,8.97,8.96,8.97,188786.0,7.1013,7.1013,7.0934,7.1013,188786.0
2019-08-16 15:20:00,8.97,8.98,8.96,8.97,448708.0,7.1013,7.1093,7.0934,7.1013,448708.0
2019-08-16 15:30:00,8.96,8.98,8.96,8.97,364253.0,7.0934,7.1093,7.0934,7.1013,364253.0
2019-08-16 15:40:00,8.97,8.98,8.97,8.97,514666.0,7.1013,7.1093,7.1013,7.1013,514666.0
2019-08-16 15:50:00,8.98,8.99,8.96,8.97,1787841.0,7.1093,7.1172,7.0934,7.1013,1787841.0
2019-08-19 09:30:00,9.05,9.08,9.02,9.03,1217494.0,7.1647,7.1884,7.1409,7.1488,1217494.0
2019-08-19 09:40:00,9.04,9.07,9.03,9.05,681747.0,7.1568,7.1805,7.1488,7.1647,681747.0
2019-08-19 09:50:00,9.06,9.06,9.03,9.05,361578.0,7.1726,7.1726,7.1488,7.1647,361578.0
2019-08-19 10:00:00,9.05,9.06,9.04,9.05,538368.0,7.1647,7.1726,7.1568,7.1647,538368.0
2019-08-19 10:10:00,9.05,9.06,9.03,9.03,742279.0,7.1647,7.1726,7.1488,7.1488,742279.0
2019-08-19 10:20:00,9.03,9.06,9.03,9.05,333520.0,7.1488,7.1726,7.1488,7.1647,333520.0
2019-08-19 10:30:00,9.05,9.06,9.05,9.06,214090.0,7.1647,7.1726,7.1647,7.1726,214090.0
2019-08-19 10:40:00,9.06,9.06,9.04,9.05,806307.0,7.1726,7.1726,7.1568,7.1647,806307.0
2019-08-19 10:50:00,9.06,9.06,9.05,9.05,193865.0,7.1726,7.1726,7.1647,7.1647,193865.0
2019-08-19 11:00:00,9.06,9.06,9.05,9.05,263624.0,7.1726,7.1726,7.1647,7.1647,263624.0
2019-08-19 11:10:00,9.06,9.07,9.05,9.07,457940.0,7.1726,7.1805,7.1647,7.1805,457940.0
2019-08-19 11:20:00,9.07,9.1,9.06,9.1,1415662.0,7.1805,7.2043,7.1726,7.2043,1415662.0
2019-08-19 11:30:00,9.1,9.1,9.08,9.1,858060.0,7.2043,7.2043,7.1884,7.2043,858060.0
2019-08-19 11:40:00,9.09,9.1,9.07,9.08,931641.0,7.1963,7.2043,7.1805,7.1884,931641.0
2019-08-19 11:50:00,9.09,9.09,9.06,9.08,692387.0,7.1963,7.1963,7.1726,7.1884,692387.0
2019-08-19 12:00:00,9.08,9.08,9.06,9.08,550022.0,7.1884,7.1884,7.1726,7.1884,550022.0
2019-08-19 12:10:00,9.08,9.08,9.06,9.07,353141.0,7.1884,7.1884,7.1726,7.1805,353141.0
2019-08-19 12:20:00,9.06,9.07,9.06,9.07,148451.0,7.1726,7.1805,7.1726,7.1805,148451.0
2019-08-19 12:30:00,9.07,9.07,9.06,9.06,176009.0,7.1805,7.1805,7.1726,7.1726,176009.0
2019-08-19 12:40:00,9.07,9.08,9.06,9.08,350470.0,7.1805,7.1884,7.1726,7.1884,350470.0
2019-08-19 12:50:00,9.07,9.08,9.07,9.08,185482.0,7.1805,7.1884,7.1805,7.1884,185482.0
2019-08-19 13:00:00,9.08,9.08,9.07,9.07,293948.0,7.1884,7.1884,7.1805,7.1805,293948.0
2019-08-19 13:10:00,9.08,9.08,9.06,9.07,287456.0,7.1884,7.1884,7.1726,7.1805,287456.0
2019-08-19 13:20:00,9.07,9.07,9.06,9.07,258270.0,7.1805,7.1805,7.1726,7.1805,258270.0
2019-08-19 13:30:00,9.07,9.07,9.06,9.07,143166.0,7.1805,7.1805,7.1726,7.1805,143166.0
2019-08-19 13:40:00,9.07,9.07,9.05,9.06,517786.0,7.1805,7.1805,7.1647,7.1726,517786.0
2019-08-19 13:50:00,9.05,9.06,9.05,9.06,185551.0,7.1647,7.1726,7.1647,7.1726,185551.0
2019-08-19 14:00:00,9.06,9.06,9.05,9.05,156467.0,7.1726,7.1726,7.1647,7.1647,156467.0
2019-08-19 14:10:00,9.06,9.06,9.04,9.04,359435.0,7.1726,7.1726,7.1568,7.1568,359435.0
2019-08-19 14:20:00,9.05,9.05,9.04,9.04,205915.0,7.1647,7.1647,7.1568,7.1568,205915.0
2019-08-19 14:30:00,9.04,9.05,9.04,9.04,203453.0,7.1568,7.1647,7.1568,7.1568,203453.0
2019-08-19 14:40:00,9.05,9.05,9.04,9.05,235477.0,7.1647,7.1647,7.1568,7.1647,235477.0
2019-08-19 14:50:00,9.04,9.06,9.04,9.04,481843.0,7.1568,7.1726,7.1568,7.1568,481843.0
2019-08-19 15:00:00,9.04,9.05,9.03,9.04,546738.0,7.1568,7.1647,7.1488,7.1568,546738.0
2019-08-19 15:10:00,9.04,9.05,9.04,9.05,390540.0,7.1568,7.1647,7.1568,7.1647,390540.0
2019-08-19 15:20:00,9.04,9.05,9.04,9.04,313849.0,7.1568,7.1647,7.1568,7.1568,313849.0
2019-08-19 15:30:00,9.04,9.06,9.04,9.06,865172.0,7.1568,7.1726,7.1568,7.1726,865172.0
2019-08-19 15:40:00,9.06,9.06,9.04,9.05,739299.0,7.1726,7.1726,7.1568,7.1647,739299.0
2019-08-19 15:50:00,9.05,9.05,9.03,9.04,1660185.0,7.1647,7.1647,7.1488,7.1568,1660185.0
2019-08-20 09:30:00,9.0,9.04,8.98,9.0,1046034.0,7.1251,7.1568,7.1093,7.1251,1046034.0
2019-08-20 09:40:00,9.0,9.0,8.96,8.99,754532.0,7.1251,7.1251,7.0934,7.1172,754532.0
2019-08-20 09:50:00,8.99,9.04,8.96,9.01,616233.0,7.1172,7.1568,7.0934,7.133,616233.0
2019-08-20 10:00:00,9.01,9.03,9.0,9.02,569138.0,7.133,7.1488,7.1251,7.1409,569138.0
2019-08-20 10:10:00,9.02,9.04,9.01,9.02,374330.0,7.1409,7.1568,7.133,7.1409,374330.0
2019-08-20 10:20:00,9.02,9.03,9.01,9.03,372821.0,7.1409,7.1488,7.133,7.1488,372821.0
2019-08-20 10:30:00,9.03,9.03,9.0,9.02,383433.0,7.1488,7.1488,7.1251,7.1409,383433.0
2019-08-20 10:40:00,9.02,9.03,9.01,9.03,205538.0,7.1409,7.1488,7.133,7.1488,205538.0
2019-08-20 10:50:00,9.02,9.06,9.02,9.06,430824.0,7.1409,7.1726,7.1409,7.1726,430824.0
2019-08-20 11:00:00,9.06,9.07,9.04,9.04,804090.0,7.1726,7.1805,7.1568,7.1568,804090.0
2019-08-20 11:10:00,9.05,9.06,9.02,9.03,497566.0,7.1647,7.1726,7.1409,7.1488,497566.0
2019-08-20 11:20:00,9.03,9.04,9.02,9.04,403013.0,7.1488,7.1568,7.1409,7.1568,403013.0
2019-08-20 11:30:00,9.03,9.04,9.03,9.03,356858.0,7.1488,7.1568,7.1488,7.1488,356858.0
2019-08-20 11:40:00,9.03,9.04,9.01,9.02,336610.0,7.1488,7.1568,7.133,7.1409,336610.0
2019-08-20 11:50:00,9.03,9.03,9.02,9.03,150013.0,7.1488,7.1488,7.1409,7.1488,150013.0
2019-08-20 12:00:00,9.02,9.03,9.01,9.01,281315.0,7.1409,7.1488,7.133,7.133,281315.0
2019-08-20 12:10:00,9.02,9.02,9.01,9.02,119742.0,7.1409,7.1409,7.133,7.1409,119742.0
2019-08-20 12:20:00,9.02,9.03,9.01,9.03,306124.0,7.1409,7.1488,7.133,7.1488,306124.0
2019-08-20 12:30:00,9.03,9.03,9.01,9.02,709833.0,7.1488,7.1488,7.133,7.1409,709833.0
2019-08-20 12:40:00,9.02,9.03,9.01,9.02,340611.0,7.1409,7.1488,7.133,7.1409,340611.0
2019-08-20 12:50:00,9.02,9.03,9.01,9.03,156325.0,7.1409,7.1488,7.133,7.1488,156325.0
2019-08-20 13:00:00,9.03,9.03,9.0,9.01,1132474.0,7.1488,7.1488,7.1251,7.133,1132474.0
2019-08-20 13:10:00,9.01,9.02,8.98,9.01,1560978.0,7.133,7.1409,7.1093,7.133,1560978.0
2019-08-20 13:20:00,9.01,9.02,9.0,9.01,284701.0,7.133,7.1409,7.1251,7.133,284701.0
2019-08-20 13:30:00,9.01,9.01,8.93,8.95,2036123.0,7.133,7.133,7.0697,7.0855,2036123.0
2019-08-20 13:40:00,8.94,8.98,8.93,8.97,1694148.0,7.0776,7.1093,7.0697,7.1013,1694148.0
2019-08-20 13:50:00,8.97,9.0,8.97,9.0,466641.0,7.1013,7.1251,7.1013,7.1251,466641.0
2019-08-20 14:00:00,8.99,9.0,8.98,8.98,472643.0,7.1172,7.1251,7.1093,7.1093,472643.0
2019-08-20 14:10:00,8.99,8.99,8.97,8.98,399044.0,7.1172,7.1172,7.1013,7.1093,399044.0
2019-08-20 14:20:00,8.98,8.99,8.97,8.99,373254.0,7.1093,7.1172,7.1013,7.1172,373254.0
2019-08-20 14:30:00,8.98,9.0,8.98,8.98,370826.0,7.1093,7.1251,7.1093,7.1093,370826.0
2019-08-20 14:40:00,8.98,8.99,8.97,8.97,251188.0,7.1093,7.1172,7.1013,7.1013,251188.0
2019-08-20 14:50:00,8.97,8.98,8.96,8.96,414979.0,7.1013,7.1093,7.0934,7.0934,414979.0
2019-08-20 15:00:00,8.96,8.97,8.96,8.96,380575.0,7.0934,7.1013,7.0934,7.0934,380575.0
2019-08-20 15:10:00,8.97,8.97,8.96,8.96,242516.0,7.1013,7.1013,7.0934,7.0934,242516.0
2019-08-20 15:20:00,8.96,8.98,8.96,8.98,519685.0,7.0934,7.1093,7.0934,7.1093,519685.0
2019-08-20 15:30:00,8.98,8.98,8.97,8.98,507674.0,7.1093,7.1093,7.1013,7.1093,507674.0
2019-08-20 15:40:00,8.97,9.0,8.97,8.97,1153812.0,7.1013,7.1251,7.1013,7.1013,1153812.0
2019-08-20 15:50:00,8.98,8.98,8.95,8.95,1686293.0,7.1093,7.1093,7.0855,7.0855,1686293.0
2019-08-21 09:30:00,9.02,9.04,8.98,8.99,940758.0,7.1409,7.1568,7.1093,7.1172,940758.0
2019-08-21 09:40:00,8.98,9.01,8.97,9.01,570627.0,7.1093,7.133,7.1013,7.133,570627.0
2019-08-21 09:50:00,9.01,9.01,8.99,9.01,860898.0,7.133,7.133,7.1172,7.133,860898.0
2019-08-21 10:00:00,9.01,9.03,9.0,9.02,418451.0,7.133,7.1488,7.1251,7.1409,418451.0
2019-08-21 10:10:00,9.01,9.04,9.01,9.04,643093.0,7.133,7.1568,7.133,7.1568,643093.0
2019-08-21 10:20:00,9.04,9.04,9.01,9.01,326535.0,7.1568,7.1568,7.133,7.133,326535.0
2019-08-21 10:30:00,9.01,9.02,9.0,9.0,384194.0,7.133,7.1409,7.1251,7.1251,384194.0
2019-08-21 10:40:00,9.01,9.02,9.0,9.01,410422.0,7.133,7.1409,7.1251,7.133,410422.0
2019-08-21 10:50:00,9.01,9.02,9.0,9.01,544924.0,7.133,7.1409,7.1251,7.133,544924.0
2019-08-21 11:00:00,9.01,9.03,9.0,9.03,943685.0,7.133,7.1488,7.1251,7.1488,943685.0
2019-08-21 11:10:00,9.03,9.03,9.01,9.01,245520.0,7.1488,7.1488,7.133,7.133,245520.0
2019-08-21 11:20:00,9.01,9.02,9.01,9.01,203630.0,7.133,7.1409,7.133,7.133,203630.0
2019-08-21 11:30:00,9.02,9.04,9.01,9.04,492470.0,7.1409,7.1568,7.133,7.1568,492470.0
2019-08-21 11:40:00,9.04,9.04,9.02,9.03,341939.0,7.1568,7.1568,7.1409,7.1488,341939.0
2019-08-21 11:50:00,9.02,9.04,9.02,9.02,352571.0,7.1409,7.1568,7.1409,7.1409,352571.0
2019-08-21 12:00:00,9.03,9.04,9.02,9.03,356644.0,7.1488,7.1568,7.1409,7.1488,356644.0
2019-08-21 12:10:00,9.03,9.04,9.02,9.04,264193.0,7.1488,7.1568,7.1409,7.1568,264193.0
2019-08-21 12:20:00,9.04,9.04,9.02,9.03,198074.0,7.1568,7.1568,7.1409,7.1488,198074.0
2019-08-21 12:30:00,9.03,9.03,9.01,9.03,287414.0,7.1488,7.1488,7.133,7.1488,287414.0
2019-08-21 12:40:00,9.03,9.03,9.02,9.03,74398.0,7.1488,7.1488,7.1409,7.1488,74398.0
2019-08-21 12:50:00,9.03,9.03,9.02,9.03,156660.0,7.1488,7.1488,7.1409,7.1488,156660.0
2019-08-21 13:00:00,9.02,9.03,9.02,9.03,100530.0,7.1409,7.1488,7.1409,7.1488,100530.0
2019-08-21 13:10:00,9.02,9.03,9.01,9.01,286137.0,7.1409,7.1488,7.133,7.133,286137.0
2019-08-21 13:20:00,9.02,9.02,9.01,9.02,102335.0,7.1409,7.1409,7.133,7.1409,102335.0
2019-08-21 13:30:00,9.02,9.02,9.01,9.02,86153.0,7.1409,7.1409,7.133,7.1409,86153.0
2019-08-21 13:40:00,9.02,9.03,9.01,9.03,580573.0,7.1409,7.1488,7.133,7.1488,580573.0
2019-08-21 13:50:00,9.03,9.05,9.02,9.02,852787.0,7.1488,7.1647,7.1409,7.1409,852787.0
2019-08-21 14:00:00,9.02,9.04,9.01,9.04,512683.0,7.1409,7.1568,7.133,7.1568,512683.0
2019-08-21 14:10:00,9.03,9.04,9.02,9.04,303452.0,7.1488,7.1568,7.1409,7.1568,303452.0
2019-08-21 14:20:00,9.04,9.05,9.03,9.05,341876.0,7.1568,7.1647,7.1488,7.1647,341876.0
2019-08-21 14:30:00,9.04,9.05,9.02,9.02,386962.0,7.1568,7.1647,7.1409,7.1409,386962.0
2019-08-21 14:40:00,9.03,9.03,9.01,9.01,179845.0,7.1488,7.1488,7.133,7.133,179845.0
2019-08-21 14:50:00,9.02,9.03,9.01,9.02,465561.0,7.1409,7.1488,7.133,7.1409,465561.0
2019-08-21 15:00:00,9.01,9.04,9.01,9.04,587370.0,7.133,7.1568,7.133,7.1568,587370.0
2019-08-21 15:10:00,9.03,9.05,9.03,9.03,391433.0,7.1488,7.1647,7.1488,7.1488,391433.0
2019-08-21 15:20:00,9.04,9.05,9.03,9.04,490150.0,7.1568,7.1647,7.1488,7.1568,490150.0
2019-08-21 15:30:00,9.04,9.05,9.04,9.04,307211.0,7.1568,7.1647,7.1568,7.1568,307211.0
2019-08-21 15:40:00,9.04,9.05,9.03,9.03,832241.0,7.1568,7.1647,7.1488,7.1488,832241.0
2019-08-21 15:50:00,9.04,9.05,9.03,9.04,1879902.0,7.1568,7.1647,7.1488,7.1568,1879902.0
2019-08-22 09:30:00,9.05,9.14,9.05,9.13,1289541.0,7.1647,7.2359,7.1647,7.228,1289541.0
2019-08-22 09:40:00,9.14,9.14,9.09,9.09,706115.0,7.2359,7.2359,7.1963,7.1963,706115.0
2019-08-22 09:50:00,9.09,9.13,9.09,9.13,534572.0,7.1963,7.228,7.1963,7.228,534572.0
2019-08-22 10:00:00,9.13,9.13,9.1,9.11,336781.0,7.228,7.228,7.2043,7.2122,336781.0
2019-08-22 10:10:00,9.11,9.11,9.09,9.1,292612.0,7.2122,7.2122,7.1963,7.2043,292612.0
2019-08-22 10:20:00,9.11,9.11,9.08,9.09,433589.0,7.2122,7.2122,7.1884,7.1963,433589.0
2019-08-22 10:30:00,9.09,9.09,9.02,9.04,866069.0,7.1963,7.1963,7.1409,7.1568,866069.0
2019-08-22 10:40:00,9.04,9.07,9.04,9.07,763566.0,7.1568,7.1805,7.1568,7.1805,763566.0
2019-08-22 10:50:00,9.07,9.07,9.04,9.04,402462.0,7.1805,7.1805,7.1568,7.1568,402462.0
2019-08-22 11:00:00,9.04,9.07,9.04,9.07,504173.0,7.1568,7.1805,7.1568,7.1805,504173.0
2019-08-22 11:10:00,9.07,9.09,9.06,9.07,586413.0,7.1805,7.1963,7.1726,7.1805,586413.0
2019-08-22 11:20:00,9.07,9.08,9.05,9.05,999834.0,7.1805,7.1884,7.1647,7.1647,999834.0
2019-08-22 11:30:00,9.06,9.08,9.05,9.08,377339.0,7.1726,7.1884,7.1647,7.1884,377339.0
2019-08-22 11:40:00,9.07,9.08,9.07,9.07,204396.0,7.1805,7.1884,7.1805,7.1805,204396.0
2019-08-22 11:50:00,9.08,9.08,9.06,9.07,501110.0,7.1884,7.1884,7.1726,7.1805,501110.0
2019-08-22 12:00:00,9.07,9.1,9.06,9.1,361094.0,7.1805,7.2043,7.1726,7.2043,361094.0
2019-08-22 12:10:00,9.1,9.1,9.09,9.1,144559.0,7.2043,7.2043,7.1963,7.2043,144559.0
2019-08-22 12:20:00,9.1,9.1,9.08,9.1,340612.0,7.2043,7.2043,7.1884,7.2043,340612.0
2019-08-22 12:30:00,9.1,9.1,9.09,9.1,123782.0,7.2043,7.2043,7.1963,7.2043,123782.0
2019-08-22 12:40:00,9.1,9.11,9.09,9.11,207335.0,7.2043,7.2122,7.1963,7.2122,207335.0
2019-08-22 12:50:00,9.11,9.11,9.08,9.08,580855.0,7.2122,7.2122,7.1884,7.1884,580855.0
2019-08-22 13:00:00,9.09,9.1,9.08,9.1,209443.0,7.1963,7.2043,7.1884,7.2043,209443.0
2019-08-22 13:10:00,9.09,9.1,9.09,9.09,104666.0,7.1963,7.2043,7.1963,7.1963,104666.0
2019-08-22 13:20:00,9.09,9.1,9.09,9.09,122191.0,7.1963,7.2043,7.1963,7.1963,122191.0
2019-08-22 13:30:00,9.1,9.1,9.08,9.09,223658.0,7.2043,7.2043,7.1884,7.1963,223658.0
2019-08-22 13:40:00,9.08,9.09,9.07,9.07,223819.0,7.1884,7.1963,7.1805,7.1805,223819.0
2019-08-22 13:50:00,9.07,9.08,9.07,9.08,247694.0,7.1805,7.1884,7.1805,7.1884,247694.0
2019-08-22 14:00:00,9.08,9.09,9.07,9.07,345853.0,7.1884,7.1963,7.1805,7.1805,345853.0
2019-08-22 14:10:00,9.07,9.08,9.07,9.07,91933.0,7.1805,7.1884,7.1805,7.1805,91933.0
2019-08-22 14:20:00,9.08,9.08,9.06,9.07,235924.0,7.1884,7.1884,7.1726,7.1805,235924.0
2019-08-22 14:30:00,9.06,9.07,9.06,9.07,241365.0,7.1726,7.1805,7.1726,7.1805,241365.0
2019-08-22 14:40:00,9.07,9.08,9.06,9.08,333400.0,7.1805,7.1884,7.1726,7.1884,333400.0
2019-08-22 14:50:00,9.08,9.08,9.06,9.06,247550.0,7.1884,7.1884,7.1726,7.1726,247550.0
2019-08-22 15:00:00,9.06,9.07,9.05,9.07,562089.0,7.1726,7.1805,7.1647,7.1805,562089.0
2019-08-22 15:10:00,9.07,9.07,9.03,9.04,623118.0,7.1805,7.1805,7.1488,7.1568,623118.0
2019-08-22 15:20:00,9.05,9.05,9.04,9.04,184334.0,7.1647,7.1647,7.1568,7.1568,184334.0
2019-08-22 15:30:00,9.05,9.05,9.04,9.04,330542.0,7.1647,7.1647,7.1568,7.1568,330542.0
2019-08-22 15:40:00,9.04,9.05,9.04,9.04,262627.0,7.1568,7.1647,7.1568,7.1568,262627.0
2019-08-22 15:50:00,9.04,9.06,9.03,9.04,2256592.0,7.1568,7.1726,7.1488,7.1568,2256592.0
2019-08-23 09:30:00,8.9,8.93,8.85,8.89,1912798.0,7.0459,7.0697,7.0063,7.038,1912798.0
2019-08-23 09:40:00,8.89,8.91,8.88,8.89,1085638.0,7.038,7.0538,7.0301,7.038,1085638.0
2019-08-23 09:50:00,8.88,8.93,8.87,8.92,881854.0,7.0301,7.0697,7.0222,7.0618,881854.0
2019-08-23 10:00:00,8.93,8.98,8.91,8.95,1067686.0,7.0697,7.1093,7.0538,7.0855,1067686.0
2019-08-23 10:10:00,8.94,8.95,8.92,8.95,678228.0,7.0776,7.0855,7.0618,7.0855,678228.0
2019-08-23 10:20:00,8.94,8.95,8.93,8.94,320456.0,7.0776,7.0855,7.0697,7.0776,320456.0
2019-08-23 10:30:00,8.94,8.99,8.93,8.99,631095.0,7.0776,7.1172,7.0697,7.1172,631095.0
2019-08-23 10:40:00,8.99,8.99,8.95,8.96,337556.0,7.1172,7.1172,7.0855,7.0934,337556.0
2019-08-23 10:50:00,8.96,8.99,8.95,8.96,502608.0,7.0934,7.1172,7.0855,7.0934,502608.0
2019-08-23 11:00:00,8.96,8.97,8.82,8.83,2292492.0,7.0934,7.1013,6.9826,6.9905,2292492.0
2019-08-23 11:10:00,8.83,8.88,8.82,8.87,1131038.0,6.9905,7.0301,6.9826,7.0222,1131038.0
2019-08-23 11:20:00,8.87,8.88,8.84,8.87,925032.0,7.0222,7.0301,6.9984,7.0222,925032.0
2019-08-23 11:30:00,8.87,8.87,8.84,8.84,764546.0,7.0222,7.0222,6.9984,6.9984,764546.0
2019-08-23 11:40:00,8.85,8.85,8.82,8.82,790916.0,7.0063,7.0063,6.9826,6.9826,790916.0
2019-08-23 11:50:00,8.82,8.83,8.79,8.79,1249010.0,6.9826,6.9905,6.9588,6.9588,1249010.0
2019-08-23 12:00:00,8.79,8.81,8.78,8.81,803278.0,6.9588,6.9747,6.9509,6.9747,803278.0
2019-08-23 12:10:00,8.81,8.84,8.8,8.83,732347.0,6.9747,6.9984,6.9668,6.9905,732347.0
2019-08-23 12:20:00,8.83,8.83,8.79,8.8,689781.0,6.9905,6.9905,6.9588,6.9668,689781.0
2019-08-23 12:30:00,8.81,8.86,8.8,8.86,970653.0,6.9747,7.0143,6.9668,7.0143,970653.0
2019-08-23 12:40:00,8.86,8.86,8.83,8.83,1180240.0,7.0143,7.0143,6.9905,6.9905,1180240.0
2019-08-23 12:50:00,8.83,8.84,8.8,8.81,691542.0,6.9905,6.9984,6.9668,6.9747,691542.0
2019-08-23 13:00:00,8.8,8.81,8.79,8.8,827652.0,6.9668,6.9747,6.9588,6.9668,827652.0
2019-08-23 13:10:00,8.8,8.83,8.8,8.81,547467.0,6.9668,6.9905,6.9668,6.9747,547467.0
2019-08-23 13:20:00,8.82,8.82,8.8,8.81,683901.0,6.9826,6.9826,6.9668,6.9747,683901.0
2019-08-23 13:30:00,8.8,8.81,8.79,8.8,790913.0,6.9668,6.9747,6.9588,6.9668,790913.0
2019-08-23 13:40:00,8.8,8.81,8.78,8.8,944575.0,6.9668,6.9747,6.9509,6.9668,944575.0
2019-08-23 13:50:00,8.8,8.82,8.8,8.8,604581.0,6.9668,6.9826,6.9668,6.9668,604581.0
2019-08-23 14:00:00,8.8,8.82,8.8,8.8,560877.0,6.9668,6.9826,6.9668,6.9668,560877.0
2019-08-23 14:10:00,8.8,8.81,8.79,8.8,484446.0,6.9668,6.9747,6.9588,6.9668,484446.0
2019-08-23 14:20:00,8.79,8.81,8.79,8.79,888671.0,6.9588,6.9747,6.9588,6.9588,888671.0
2019-08-23 14:30:00,8.79,8.81,8.79,8.79,474496.0,6.9588,6.9747,6.9588,6.9588,474496.0
2019-08-23 14:40:00,8.79,8.8,8.77,8.78,958948.0,6.9588,6.9668,6.943,6.9509,958948.0
2019-08-23 14:50:00,8.78,8.79,8.77,8.79,715474.0,6.9509,6.9588,6.943,6.9588,715474.0
2019-08-23 15:00:00,8.79,8.81,8.78,8.81,666176.0,6.9588,6.9747,6.9509,6.9747,666176.0
2019-08-23 15:10:00,8.81,8.81,8.78,8.78,1050570.0,6.9747,6.9747,6.9509,6.9509,1050570.0
2019-08-23 15:20:00,8.79,8.8,8.78,8.78,979634.0,6.9588,6.9668,6.9509,6.9509,979634.0
2019-08-23 15:30:00,8.78,8.79,8.76,8.77,935115.0,6.9509,6.9588,6.9351,6.943,935115.0
2019-08-23 15:40:00,8.77,8.78,8.75,8.77,2124402.0,6.943,6.9509,6.9272,6.943,2124402.0
2019-08-23 15:50:00,8.77,8.77,8.73,8.77,5117940.0,6.943,6.943,6.9113,6.943,5117940.0
2019-08-26 09:30:00,8.88,8.91,8.83,8.87,1442583.0,7.0301,7.0538,6.9905,7.0222,1442583.0
2019-08-26 09:40:00,8.87,8.87,8.81,8.81,775597.0,7.0222,7.0222,6.9747,6.9747,775597.0
2019-08-26 09:50:00,8.81,8.84,8.81,8.84,460768.0,6.9747,6.9984,6.9747,6.9984,460768.0
2019-08-26 10:00:00,8.83,8.84,8.81,8.82,592209.0,6.9905,6.9984,6.9747,6.9826,592209.0
2019-08-26 10:10:00,8.82,8.82,8.79,8.81,529950.0,6.9826,6.9826,6.9588,6.9747,529950.0
2019-08-26 10:20:00,8.8,8.82,8.79,8.8,703049.0,6.9668,6.9826,6.9588,6.9668,703049.0
2019-08-26 10:30:00,8.8,8.82,8.79,8.82,750857.0,6.9668,6.9826,6.9588,6.9826,750857.0
2019-08-26 10:40:00,8.81,8.83,8.79,8.83,891210.0,6.9747,6.9905,6.9588,6.9905,891210.0
2019-08-26 10:50:00,8.83,8.83,8.81,8.83,363521.0,6.9905,6.9905,6.9747,6.9905,363521.0
2019-08-26 11:00:00,8.83,8.85,8.82,8.85,510898.0,6.9905,7.0063,6.9826,7.0063,510898.0
2019-08-26 11:10:00,8.85,8.87,8.84,8.85,804931.0,7.0063,7.0222,6.9984,7.0063,804931.0
2019-08-26 11:20:00,8.85,8.86,8.84,8.84,399800.0,7.0063,7.0143,6.9984,6.9984,399800.0
2019-08-26 11:30:00,8.84,8.86,8.84,8.85,300832.0,6.9984,7.0143,6.9984,7.0063,300832.0
2019-08-26 11:40:00,8.86,8.86,8.84,8.84,366682.0,7.0143,7.0143,6.9984,6.9984,366682.0
2019-08-26 11:50:00,8.84,8.86,8.84,8.86,390724.0,6.9984,7.0143,6.9984,7.0143,390724.0
2019-08-26 12:00:00,8.86,8.86,8.84,8.84,418400.0,7.0143,7.0143,6.9984,6.9984,418400.0
2019-08-26 12:10:00,8.84,8.85,8.83,8.83,423499.0,6.9984,7.0063,6.9905,6.9905,423499.0
2019-08-26 12:20:00,8.83,8.86,8.83,8.85,348625.0,6.9905,7.0143,6.9905,7.0063,348625.0
2019-08-26 12:30:00,8.85,8.86,8.85,8.86,89953.0,7.0063,7.0143,7.0063,7.0143,89953.0
2019-08-26 12:40:00,8.86,8.86,8.84,8.86,312612.0,7.0143,7.0143,6.9984,7.0143,312612.0
2019-08-26 12:50:00,8.86,8.88,8.85,8.87,482069.0,7.0143,7.0301,7.0063,7.0222,482069.0
2019-08-26 13:00:00,8.88,8.89,8.87,8.89,479397.0,7.0301,7.038,7.0222,7.038,479397.0
2019-08-26 13:10:00,8.88,8.89,8.86,8.86,217027.0,7.0301,7.038,7.0143,7.0143,217027.0
2019-08-26 13:20:00,8.86,8.87,8.86,8.86,151380.0,7.0143,7.0222,7.0143,7.0143,151380.0
2019-08-26 13:30:00,8.86,8.87,8.84,8.85,369214.0,7.0143,7.0222,6.9984,7.0063,369214.0
2019-08-26 13:40:00,8.85,8.86,8.85,8.85,100834.0,7.0063,7.0143,7.0063,7.0063,100834.0
2019-08-26 13:50:00,8.86,8.86,8.84,8.85,211262.0,7.0143,7.0143,6.9984,7.0063,211262.0
2019-08-26 14:00:00,8.85,8.85,8.84,8.84,444145.0,7.0063,7.0063,6.9984,6.9984,444145.0
2019-08-26 14:10:00,8.85,8.85,8.84,8.84,178734.0,7.0063,7.0063,6.9984,6.9984,178734.0
2019-08-26 14:20:00,8.84,8.85,8.83,8.84,254781.0,6.9984,7.0063,6.9905,6.9984,254781.0
2019-08-26 14:30:00,8.84,8.85,8.83,8.85,379409.0,6.9984,7.0063,6.9905,7.0063,379409.0
2019-08-26 14:40:00,8.85,8.85,8.83,8.84,269863.0,7.0063,7.0063,6.9905,6.9984,269863.0
2019-08-26 14:50:00,8.84,8.84,8.82,8.83,416650.0,6.9984,6.9984,6.9826,6.9905,416650.0
2019-08-26 15:00:00,8.83,8.86,8.83,8.83,604378.0,6.9905,7.0143,6.9905,6.9905,604378.0
2019-08-26 15:10:00,8.83,8.85,8.83,8.85,669923.0,6.9905,7.0063,6.9905,7.0063,669923.0
2019-08-26 15:20:00,8.85,8.85,8.82,8.84,485172.0,7.0063,7.0063,6.9826,6.9984,485172.0
2019-08-26 15:30:00,8.84,8.84,8.81,8.83,539349.0,6.9984,6.9984,6.9747,6.9905,539349.0
2019-08-26 15:40:00,8.82,8.83,8.8,8.81,693070.0,6.9826,6.9905,6.9668,6.9747,693070.0
2019-08-26 15:50:00,8.81,8.83,8.81,8.82,2490199.0,6.9747,6.9905,6.9747,6.9826,2490199.0
2019-08-27 09:30:00,8.89,8.9,8.85,8.88,738581.0,7.038,7.0459,7.0063,7.0301,738581.0
2019-08-27 09:40:00,8.89,8.91,8.88,8.89,640432.0,7.038,7.0538,7.0301,7.038,640432.0
2019-08-27 09:50:00,8.89,8.9,8.86,8.86,563795.0,7.038,7.0459,7.0143,7.0143,563795.0
2019-08-27 10:00:00,8.87,8.87,8.85,8.86,334679.0,7.0222,7.0222,7.0063,7.0143,334679.0
2019-08-27 10:10:00,8.86,8.86,8.84,8.85,507695.0,7.0143,7.0143,6.9984,7.0063,507695.0
2019-08-27 10:20:00,8.84,8.86,8.83,8.85,412891.0,6.9984,7.0143,6.9905,7.0063,412891.0
2019-08-27 10:30:00,8.85,8.87,8.84,8.87,544473.0,7.0063,7.0222,6.9984,7.0222,544473.0
2019-08-27 10:40:00,8.87,8.87,8.85,8.86,426292.0,7.0222,7.0222,7.0063,7.0143,426292.0
2019-08-27 10:50:00,8.85,8.86,8.84,8.85,259794.0,7.0063,7.0143,6.9984,7.0063,259794.0
2019-08-27 11:00:00,8.84,8.86,8.84,8.86,595701.0,6.9984,7.0143,6.9984,7.0143,595701.0
2019-08-27 11:10:00,8.86,8.87,8.84,8.84,431045.0,7.0143,7.0222,6.9984,6.9984,431045.0
2019-08-27 11:20:00,8.84,8.86,8.84,8.84,579950.0,6.9984,7.0143,6.9984,6.9984,579950.0
2019-08-27 11:30:00,8.85,8.86,8.84,8.86,293308.0,7.0063,7.0143,6.9984,7.0143,293308.0
2019-08-27 11:40:00,8.86,8.86,8.83,8.84,610333.0,7.0143,7.0143,6.9905,6.9984,610333.0
2019-08-27 11:50:00,8.84,8.84,8.82,8.82,317078.0,6.9984,6.9984,6.9826,6.9826,317078.0
2019-08-27 12:00:00,8.82,8.83,8.81,8.82,399031.0,6.9826,6.9905,6.9747,6.9826,399031.0
2019-08-27 12:10:00,8.81,8.83,8.81,8.81,324803.0,6.9747,6.9905,6.9747,6.9747,324803.0
2019-08-27 12:20:00,8.82,8.83,8.81,8.83,239998.0,6.9826,6.9905,6.9747,6.9905,239998.0
2019-08-27 12:30:00,8.83,8.83,8.8,8.8,365277.0,6.9905,6.9905,6.9668,6.9668,365277.0
2019-08-27 12:40:00,8.8,8.81,8.78,8.8,562743.0,6.9668,6.9747,6.9509,6.9668,562743.0
2019-08-27 12:50:00,8.79,8.8,8.77,8.78,544810.0,6.9588,6.9668,6.943,6.9509,544810.0
2019-08-27 13:00:00,8.78,8.79,8.77,8.79,292222.0,6.9509,6.9588,6.943,6.9588,292222.0
2019-08-27 13:10:00,8.78,8.79,8.77,8.78,264517.0,6.9509,6.9588,6.943,6.9509,264517.0
2019-08-27 13:20:00,8.78,8.8,8.77,8.8,832475.0,6.9509,6.9668,6.943,6.9668,832475.0
2019-08-27 13:30:00,8.79,8.82,8.79,8.81,369346.0,6.9588,6.9826,6.9588,6.9747,369346.0
2019-08-27 13:40:00,8.82,8.82,8.8,8.8,217678.0,6.9826,6.9826,6.9668,6.9668,217678.0
2019-08-27 13:50:00,8.81,8.81,8.78,8.79,571734.0,6.9747,6.9747,6.9509,6.9588,571734.0
2019-08-27 14:00:00,8.79,8.8,8.77,8.78,305375.0,6.9588,6.9668,6.943,6.9509,305375.0
2019-08-27 14:10:00,8.78,8.78,8.75,8.77,753841.0,6.9509,6.9509,6.9272,6.943,753841.0
2019-08-27 14:20:00,8.77,8.78,8.76,8.77,650856.0,6.943,6.9509,6.9351,6.943,650856.0
2019-08-27 14:30:00,8.77,8.77,8.76,8.77,189663.0,6.943,6.943,6.9351,6.943,189663.0
2019-08-27 14:40:00,8.76,8.78,8.76,8.78,339470.0,6.9351,6.9509,6.9351,6.9509,339470.0
2019-08-27 14:50:00,8.78,8.78,8.77,8.78,191838.0,6.9509,6.9509,6.943,6.9509,191838.0
2019-08-27 15:00:00,8.78,8.8,8.77,8.78,673001.0,6.9509,6.9668,6.943,6.9509,673001.0
2019-08-27 15:10:00,8.78,8.79,8.76,8.78,491900.0,6.9509,6.9588,6.9351,6.9509,491900.0
2019-08-27 15:20:00,8.77,8.78,8.76,8.76,298518.0,6.943,6.9509,6.9351,6.9351,298518.0
2019-08-27 15:30:00,8.77,8.78,8.76,8.78,476896.0,6.943,6.9509,6.9351,6.9509,476896.0
2019-08-27 15:40:00,8.78,8.78,8.77,8.78,543863.0,6.9509,6.9509,6.943,6.9509,543863.0
2019-08-27 15:50:00,8.78,8.78,8.76,8.77,1478787.0,6.9509,6.9509,6.9351,6.943,1478787.0
2019-08-28 09:30:00,8.73,8.78,8.7,8.77,892597.0,6.9113,6.9509,6.8876,6.943,892597.0
2019-08-28 09:40:00,8.77,8.79,8.76,8.79,364366.0,6.943,6.9588,6.9351,6.9588,364366.0
2019-08-28 09:50:00,8.79,8.8,8.78,8.79,278165.0,6.9588,6.9668,6.9509,6.9588,278165.0
2019-08-28 10:00:00,8.79,8.82,8.78,8.79,842585.0,6.9588,6.9826,6.9509,6.9588,842585.0
2019-08-28 10:10:00,8.79,8.81,8.78,8.8,453037.0,6.9588,6.9747,6.9509,6.9668,453037.0
2019-08-28 10:20:00,8.8,8.81,8.79,8.81,281264.0,6.9668,6.9747,6.9588,6.9747,281264.0
2019-08-28 10:30:00,8.8,8.83,8.8,8.82,491302.0,6.9668,6.9905,6.9668,6.9826,491302.0
2019-08-28 10:40:00,8.82,8.86,8.82,8.86,573735.0,6.9826,7.0143,6.9826,7.0143,573735.0
2019-08-28 10:50:00,8.86,8.88,8.85,8.87,540655.0,7.0143,7.0301,7.0063,7.0222,540655.0
2019-08-28 11:00:00,8.87,8.88,8.86,8.87,594665.0,7.0222,7.0301,7.0143,7.0222,594665.0
2019-08-28 11:10:00,8.87,8.89,8.86,8.88,489426.0,7.0222,7.038,7.0143,7.0301,489426.0
2019-08-28 11:20:00,8.89,8.92,8.88,8.92,708947.0,7.038,7.0618,7.0301,7.0618,708947.0
2019-08-28 11:30:00,8.92,8.94,8.9,8.93,1075110.0,7.0618,7.0776,7.0459,7.0697,1075110.0
2019-08-28 11:40:00,8.93,8.97,8.92,8.96,1114440.0,7.0697,7.1013,7.0618,7.0934,1114440.0
2019-08-28 11:50:00,8.96,8.97,8.95,8.96,626630.0,7.0934,7.1013,7.0855,7.0934,626630.0
2019-08-28 12:00:00,8.96,8.98,8.95,8.97,635157.0,7.0934,7.1093,7.0855,7.1013,635157.0
2019-08-28 12:10:00,8.98,8.99,8.96,8.99,652366.0,7.1093,7.1172,7.0934,7.1172,652366.0
2019-08-28 12:20:00,8.99,8.99,8.98,8.99,325016.0,7.1172,7.1172,7.1093,7.1172,325016.0
2019-08-28 12:30:00,8.99,8.99,8.98,8.99,267474.0,7.1172,7.1172,7.1093,7.1172,267474.0
2019-08-28 12:40:00,8.99,8.99,8.97,8.99,606029.0,7.1172,7.1172,7.1013,7.1172,606029.0
2019-08-28 12:50:00,8.99,8.99,8.94,8.96,1135741.0,7.1172,7.1172,7.0776,7.0934,1135741.0
2019-08-28 13:00:00,8.96,8.97,8.95,8.96,345661.0,7.0934,7.1013,7.0855,7.0934,345661.0
2019-08-28 13:10:00,8.96,8.96,8.94,8.95,758956.0,7.0934,7.0934,7.0776,7.0855,758956.0
2019-08-28 13:20:00,8.95,8.96,8.95,8.95,322320.0,7.0855,7.0934,7.0855,7.0855,322320.0
2019-08-28 13:30:00,8.96,8.98,8.95,8.97,438060.0,7.0934,7.1093,7.0855,7.1013,438060.0
2019-08-28 13:40:00,8.98,9.0,8.97,9.0,705488.0,7.1093,7.1251,7.1013,7.1251,705488.0
2019-08-28 13:50:00,9.0,9.02,8.99,9.02,565753.0,7.1251,7.1409,7.1172,7.1409,565753.0
2019-08-28 14:00:00,9.02,9.02,9.01,9.02,206591.0,7.1409,7.1409,7.133,7.1409,206591.0
2019-08-28 14:10:00,9.02,9.02,9.0,9.02,573772.0,7.1409,7.1409,7.1251,7.1409,573772.0
2019-08-28 14:20:00,9.01,9.02,8.99,9.0,992610.0,7.133,7.1409,7.1172,7.1251,992610.0
2019-08-28 14:30:00,9.0,9.01,8.99,9.0,426324.0,7.1251,7.133,7.1172,7.1251,426324.0
2019-08-28 14:40:00,9.01,9.03,9.0,9.03,859122.0,7.133,7.1488,7.1251,7.1488,859122.0
2019-08-28 14:50:00,9.03,9.04,9.03,9.04,543326.0,7.1488,7.1568,7.1488,7.1568,543326.0
2019-08-28 15:00:00,9.04,9.04,9.01,9.02,520986.0,7.1568,7.1568,7.133,7.1409,520986.0
2019-08-28 15:10:00,9.02,9.02,9.01,9.02,273778.0,7.1409,7.1409,7.133,7.1409,273778.0
2019-08-28 15:20:00,9.02,9.02,9.0,9.0,498782.0,7.1409,7.1409,7.1251,7.1251,498782.0
2019-08-28 15:30:00,9.0,9.01,8.99,9.0,986517.0,7.1251,7.133,7.1172,7.1251,986517.0
2019-08-28 15:40:00,9.01,9.02,9.0,9.01,1274098.0,7.133,7.1409,7.1251,7.133,1274098.0
2019-08-28 15:50:00,9.01,9.02,8.99,8.99,2286955.0,7.133,7.1409,7.1172,7.1172,2286955.0
2019-08-29 09:30:00,9.1,9.14,9.04,9.05,1990950.0,7.2043,7.2359,7.1568,7.1647,1990950.0
2019-08-29 09:40:00,9.04,9.08,9.03,9.07,745946.0,7.1568,7.1884,7.1488,7.1805,745946.0
2019-08-29 09:50:00,9.07,9.1,9.06,9.09,569758.0,7.1805,7.2043,7.1726,7.1963,569758.0
2019-08-29 10:00:00,9.09,9.12,9.08,9.12,675776.0,7.1963,7.2201,7.1884,7.2201,675776.0
2019-08-29 10:10:00,9.12,9.12,9.09,9.09,465348.0,7.2201,7.2201,7.1963,7.1963,465348.0
2019-08-29 10:20:00,9.1,9.1,9.08,9.09,268372.0,7.2043,7.2043,7.1884,7.1963,268372.0
2019-08-29 10:30:00,9.09,9.09,9.04,9.05,893494.0,7.1963,7.1963,7.1568,7.1647,893494.0
2019-08-29 10:40:00,9.05,9.07,9.04,9.05,564021.0,7.1647,7.1805,7.1568,7.1647,564021.0
2019-08-29 10:50:00,9.05,9.07,9.04,9.07,452923.0,7.1647,7.1805,7.1568,7.1805,452923.0
2019-08-29 11:00:00,9.07,9.09,9.06,9.08,540154.0,7.1805,7.1963,7.1726,7.1884,540154.0
2019-08-29 11:10:00,9.07,9.09,9.07,9.08,339324.0,7.1805,7.1963,7.1805,7.1884,339324.0
2019-08-29 11:20:00,9.09,9.1,9.08,9.09,669925.0,7.1963,7.2043,7.1884,7.1963,669925.0
2019-08-29 11:30:00,9.09,9.09,9.07,9.09,522649.0,7.1963,7.1963,7.1805,7.1963,522649.0
2019-08-29 11:40:00,9.08,9.1,9.08,9.1,308021.0,7.1884,7.2043,7.1884,7.2043,308021.0
2019-08-29 11:50:00,9.1,9.1,9.08,9.1,386303.0,7.2043,7.2043,7.1884,7.2043,386303.0
2019-08-29 12:00:00,9.09,9.1,9.08,9.1,259006.0,7.1963,7.2043,7.1884,7.2043,259006.0
2019-08-29 12:10:00,9.1,9.1,9.09,9.1,316199.0,7.2043,7.2043,7.1963,7.2043,316199.0
2019-08-29 12:20:00,9.1,9.1,9.09,9.1,169405.0,7.2043,7.2043,7.1963,7.2043,169405.0
2019-08-29 12:30:00,9.1,9.12,9.09,9.12,856994.0,7.2043,7.2201,7.1963,7.2201,856994.0
2019-08-29 12:40:00,9.11,9.12,9.1,9.11,396683.0,7.2122,7.2201,7.2043,7.2122,396683.0
2019-08-29 12:50:00,9.1,9.12,9.1,9.12,228124.0,7.2043,7.2201,7.2043,7.2201,228124.0
2019-08-29 13:00:00,9.12,9.12,9.1,9.11,383462.0,7.2201,7.2201,7.2043,7.2122,383462.0
2019-08-29 13:10:00,9.11,9.12,9.1,9.12,306032.0,7.2122,7.2201,7.2043,7.2201,306032.0
2019-08-29 13:20:00,9.12,9.12,9.11,9.12,151517.0,7.2201,7.2201,7.2122,7.2201,151517.0
2019-08-29 13:30:00,9.12,9.13,9.11,9.13,415215.0,7.2201,7.228,7.2122,7.228,415215.0
2019-08-29 13:40:00,9.13,9.13,9.12,9.13,314925.0,7.228,7.228,7.2201,7.228,314925.0
2019-08-29 13:50:00,9.12,9.13,9.12,9.13,257514.0,7.2201,7.228,7.2201,7.228,257514.0
2019-08-29 14:00:00,9.13,9.13,9.12,9.13,163872.0,7.228,7.228,7.2201,7.228,163872.0
2019-08-29 14:10:00,9.13,9.13,9.12,9.13,347488.0,7.228,7.228,7.2201,7.228,347488.0
2019-08-29 14:20:00,9.12,9.13,9.12,9.13,229197.0,7.2201,7.228,7.2201,7.228,229197.0
2019-08-29 14:30:00,9.13,9.13,9.12,9.13,203359.0,7.228,7.228,7.2201,7.228,203359.0
2019-08-29 14:40:00,9.13,9.13,9.12,9.13,200204.0,7.228,7.228,7.2201,7.228,200204.0
2019-08-29 14:50:00,9.13,9.13,9.12,9.13,180489.0,7.228,7.228,7.2201,7.228,180489.0
2019-08-29 15:00:00,9.13,9.13,9.1,9.11,655060.0,7.228,7.228,7.2043,7.2122,655060.0
2019-08-29 15:10:00,9.11,9.12,9.1,9.12,277527.0,7.2122,7.2201,7.2043,7.2201,277527.0
2019-08-29 15:20:00,9.11,9.12,9.1,9.11,415520.0,7.2122,7.2201,7.2043,7.2122,415520.0
2019-08-29 15:30:00,9.11,9.12,9.1,9.12,434723.0,7.2122,7.2201,7.2043,7.2201,434723.0
2019-08-29 15:40:00,9.12,9.12,9.11,9.12,530163.0,7.2201,7.2201,7.2122,7.2201,530163.0
2019-08-29 15:50:00,9.12,9.12,9.1,9.12,1963833.0,7.2201,7.2201,7.2043,7.2201,1963833.0
2019-08-30 09:30:00,9.16,9.21,9.16,9.18,786480.0,7.2518,7.2913,7.2518,7.2676,786480.0
2019-08-30 09:40:00,9.18,9.2,9.16,9.2,529127.0,7.2676,7.2834,7.2518,7.2834,529127.0
2019-08-30 09:50:00,9.2,9.21,9.18,9.19,631119.0,7.2834,7.2913,7.2676,7.2755,631119.0
2019-08-30 10:00:00,9.19,9.22,9.18,9.22,481099.0,7.2755,7.2993,7.2676,7.2993,481099.0
2019-08-30 10:10:00,9.21,9.23,9.21,9.22,662819.0,7.2913,7.3072,7.2913,7.2993,662819.0
2019-08-30 10:20:00,9.22,9.23,9.2,9.21,574893.0,7.2993,7.3072,7.2834,7.2913,574893.0
2019-08-30 10:30:00,9.21,9.21,9.2,9.2,293149.0,7.2913,7.2913,7.2834,7.2834,293149.0
2019-08-30 10:40:00,9.2,9.22,9.19,9.19,1305144.0,7.2834,7.2993,7.2755,7.2755,1305144.0
2019-08-30 10:50:00,9.19,9.2,9.16,9.16,953725.0,7.2755,7.2834,7.2518,7.2518,953725.0
2019-08-30 11:00:00,9.16,9.17,9.13,9.14,1622639.0,7.2518,7.2597,7.228,7.2359,1622639.0
2019-08-30 11:10:00,9.14,9.15,9.12,9.14,558070.0,7.2359,7.2438,7.2201,7.2359,558070.0
2019-08-30 11:20:00,9.13,9.15,9.12,9.14,649277.0,7.228,7.2438,7.2201,7.2359,649277.0
2019-08-30 11:30:00,9.14,9.15,9.12,9.12,2397809.0,7.2359,7.2438,7.2201,7.2201,2397809.0
2019-08-30 11:40:00,9.13,9.14,9.12,9.13,802685.0,7.228,7.2359,7.2201,7.228,802685.0
2019-08-30 11:50:00,9.13,9.15,9.1,9.13,2883920.0,7.228,7.2438,7.2043,7.228,2883920.0
2019-08-30 12:00:00,9.13,9.14,9.1,9.13,838821.0,7.228,7.2359,7.2043,7.228,838821.0
2019-08-30 12:10:00,9.13,9.15,9.12,9.15,425053.0,7.228,7.2438,7.2201,7.2438,425053.0
2019-08-30 12:20:00,9.15,9.17,9.14,9.17,249099.0,7.2438,7.2597,7.2359,7.2597,249099.0
2019-08-30 12:30:00,9.16,9.18,9.15,9.18,490150.0,7.2518,7.2676,7.2438,7.2676,490150.0
2019-08-30 12:40:00,9.17,9.18,9.17,9.18,175404.0,7.2597,7.2676,7.2597,7.2676,175404.0
2019-08-30 12:50:00,9.18,9.18,9.16,9.18,214707.0,7.2676,7.2676,7.2518,7.2676,214707.0
2019-08-30 13:00:00,9.18,9.19,9.16,9.16,222926.0,7.2676,7.2755,7.2518,7.2518,222926.0
2019-08-30 13:10:00,9.17,9.18,9.16,9.18,154809.0,7.2597,7.2676,7.2518,7.2676,154809.0
2019-08-30 13:20:00,9.17,9.18,9.16,9.16,133849.0,7.2597,7.2676,7.2518,7.2518,133849.0
2019-08-30 13:30:00,9.16,9.17,9.16,9.17,93937.0,7.2518,7.2597,7.2518,7.2597,93937.0
2019-08-30 13:40:00,9.17,9.17,9.16,9.17,76399.0,7.2597,7.2597,7.2518,7.2597,76399.0
2019-08-30 13:50:00,9.16,9.17,9.16,9.17,175655.0,7.2518,7.2597,7.2518,7.2597,175655.0
2019-08-30 14:00:00,9.17,9.18,9.16,9.18,178503.0,7.2597,7.2676,7.2518,7.2676,178503.0
2019-08-30 14:10:00,9.18,9.18,9.16,9.16,472774.0,7.2676,7.2676,7.2518,7.2518,472774.0
2019-08-30 14:20:00,9.17,9.17,9.15,9.17,323109.0,7.2597,7.2597,7.2438,7.2597,323109.0
2019-08-30 14:30:00,9.17,9.17,9.13,9.13,579900.0,7.2597,7.2597,7.228,7.228,579900.0
2019-08-30 14:40:00,9.13,9.14,9.12,9.13,586428.0,7.228,7.2359,7.2201,7.228,586428.0
2019-08-30 14:50:00,9.14,9.14,9.13,9.13,300960.0,7.2359,7.2359,7.228,7.228,300960.0
2019-08-30 15:00:00,9.13,9.14,9.12,9.13,535856.0,7.228,7.2359,7.2201,7.228,535856.0
2019-08-30 15:10:00,9.13,9.14,9.12,9.12,200097.0,7.228,7.2359,7.2201,7.2201,200097.0
2019-08-30 15:20:00,9.12,9.15,9.12,9.13,587032.0,7.2201,7.2438,7.2201,7.228,587032.0
2019-08-30 15:30:00,9.14,9.15,9.13,9.13,553819.0,7.2359,7.2438,7.228,7.228,553819.0
2019-08-30 15:40:00,9.13,9.17,9.13,9.17,1292324.0,7.228,7.2597,7.228,7.2597,1292324.0
2019-08-30 15:50:00,9.17,9.2,9.16,9.16,3568979.0,7.2597,7.2834,7.2518,7.2518,3568979.0
2019-09-03 09:30:00,9.18,9.18,9.08,9.12,2227530.0,7.2676,7.2676,7.1884,7.2201,2227530.0
2019-09-03 09:40:00,9.12,9.16,9.1,9.14,535174.0,7.2201,7.2518,7.2043,7.2359,535174.0
2019-09-03 09:50:00,9.15,9.2,9.14,9.2,543629.0,7.2438,7.2834,7.2359,7.2834,543629.0
2019-09-03 10:00:00,9.19,9.2,9.1,9.12,959531.0,7.2755,7.2834,7.2043,7.2201,959531.0
2019-09-03 10:10:00,9.12,9.15,9.1,9.12,977812.0,7.2201,7.2438,7.2043,7.2201,977812.0
2019-09-03 10:20:00,9.11,9.12,9.09,9.1,438586.0,7.2122,7.2201,7.1963,7.2043,438586.0
2019-09-03 10:30:00,9.1,9.11,9.08,9.1,464383.0,7.2043,7.2122,7.1884,7.2043,464383.0
2019-09-03 10:40:00,9.11,9.15,9.1,9.11,571617.0,7.2122,7.2438,7.2043,7.2122,571617.0
2019-09-03 10:50:00,9.11,9.14,9.1,9.13,391196.0,7.2122,7.2359,7.2043,7.228,391196.0
2019-09-03 11:00:00,9.13,9.15,9.12,9.13,363109.0,7.228,7.2438,7.2201,7.228,363109.0
2019-09-03 11:10:00,9.13,9.13,9.09,9.1,677799.0,7.228,7.228,7.1963,7.2043,677799.0
2019-09-03 11:20:00,9.1,9.13,9.09,9.11,957011.0,7.2043,7.228,7.1963,7.2122,957011.0
2019-09-03 11:30:00,9.11,9.14,9.09,9.13,1069511.0,7.2122,7.2359,7.1963,7.228,1069511.0
2019-09-03 11:40:00,9.13,9.14,9.11,9.13,401479.0,7.228,7.2359,7.2122,7.228,401479.0
2019-09-03 11:50:00,9.13,9.14,9.12,9.12,119392.0,7.228,7.2359,7.2201,7.2201,119392.0
2019-09-03 12:00:00,9.12,9.13,9.11,9.11,200617.0,7.2201,7.228,7.2122,7.2122,200617.0
2019-09-03 12:10:00,9.11,9.13,9.1,9.12,644274.0,7.2122,7.228,7.2043,7.2201,644274.0
2019-09-03 12:20:00,9.12,9.13,9.1,9.11,155162.0,7.2201,7.228,7.2043,7.2122,155162.0
2019-09-03 12:30:00,9.1,9.11,9.09,9.1,509855.0,7.2043,7.2122,7.1963,7.2043,509855.0
2019-09-03 12:40:00,9.11,9.11,9.1,9.1,166738.0,7.2122,7.2122,7.2043,7.2043,166738.0
2019-09-03 12:50:00,9.11,9.11,9.07,9.08,475665.0,7.2122,7.2122,7.1805,7.1884,475665.0
2019-09-03 13:00:00,9.07,9.09,9.06,9.08,476481.0,7.1805,7.1963,7.1726,7.1884,476481.0
2019-09-03 13:10:00,9.07,9.08,9.06,9.06,201237.0,7.1805,7.1884,7.1726,7.1726,201237.0
2019-09-03 13:20:00,9.06,9.07,9.05,9.05,372698.0,7.1726,7.1805,7.1647,7.1647,372698.0
2019-09-03 13:30:00,9.05,9.06,9.04,9.04,381341.0,7.1647,7.1726,7.1568,7.1568,381341.0
2019-09-03 13:40:00,9.04,9.06,9.04,9.05,363268.0,7.1568,7.1726,7.1568,7.1647,363268.0
2019-09-03 13:50:00,9.06,9.07,9.05,9.06,453453.0,7.1726,7.1805,7.1647,7.1726,453453.0
2019-09-03 14:00:00,9.05,9.07,9.05,9.07,244771.0,7.1647,7.1805,7.1647,7.1805,244771.0
2019-09-03 14:10:00,9.07,9.08,9.06,9.07,297647.0,7.1805,7.1884,7.1726,7.1805,297647.0
2019-09-03 14:20:00,9.08,9.1,9.06,9.1,1136712.0,7.1884,7.2043,7.1726,7.2043,1136712.0
2019-09-03 14:30:00,9.09,9.1,9.09,9.1,342528.0,7.1963,7.2043,7.1963,7.2043,342528.0
2019-09-03 14:40:00,9.1,9.1,9.09,9.1,225578.0,7.2043,7.2043,7.1963,7.2043,225578.0
2019-09-03 14:50:00,9.1,9.1,9.09,9.1,183427.0,7.2043,7.2043,7.1963,7.2043,183427.0
2019-09-03 15:00:00,9.1,9.12,9.09,9.12,731392.0,7.2043,7.2201,7.1963,7.2201,731392.0
2019-09-03 15:10:00,9.11,9.12,9.1,9.12,422485.0,7.2122,7.2201,7.2043,7.2201,422485.0
2019-09-03 15:20:00,9.12,9.12,9.11,9.11,357653.0,7.2201,7.2201,7.2122,7.2122,357653.0
2019-09-03 15:30:00,9.12,9.12,9.1,9.12,706207.0,7.2201,7.2201,7.2043,7.2201,706207.0
2019-09-03 15:40:00,9.12,9.13,9.1,9.11,1063998.0,7.2201,7.228,7.2043,7.2122,1063998.0
2019-09-03 15:50:00,9.11,9.11,9.08,9.1,2557994.0,7.2122,7.2122,7.1884,7.2043,2557994.0
2019-09-04 09:30:00,9.17,9.19,9.07,9.12,2182794.0,7.2597,7.2755,7.1805,7.2201,2182794.0
2019-09-04 09:40:00,9.12,9.16,9.11,9.14,758236.0,7.2201,7.2518,7.2122,7.2359,758236.0
2019-09-04 09:50:00,9.15,9.17,9.13,9.16,665737.0,7.2438,7.2597,7.228,7.2518,665737.0
2019-09-04 10:00:00,9.15,9.18,9.14,9.17,802590.0,7.2438,7.2676,7.2359,7.2597,802590.0
2019-09-04 10:10:00,9.17,9.22,9.16,9.22,1848304.0,7.2597,7.2993,7.2518,7.2993,1848304.0
2019-09-04 10:20:00,9.22,9.22,9.17,9.19,636763.0,7.2993,7.2993,7.2597,7.2755,636763.0
2019-09-04 10:30:00,9.19,9.2,9.18,9.19,373761.0,7.2755,7.2834,7.2676,7.2755,373761.0
2019-09-04 10:40:00,9.2,9.2,9.17,9.2,490548.0,7.2834,7.2834,7.2597,7.2834,490548.0
2019-09-04 10:50:00,9.2,9.22,9.19,9.22,516380.0,7.2834,7.2993,7.2755,7.2993,516380.0
2019-09-04 11:00:00,9.22,9.23,9.2,9.22,894555.0,7.2993,7.3072,7.2834,7.2993,894555.0
2019-09-04 11:10:00,9.22,9.23,9.2,9.21,773324.0,7.2993,7.3072,7.2834,7.2913,773324.0
2019-09-04 11:20:00,9.21,9.22,9.21,9.21,209045.0,7.2913,7.2993,7.2913,7.2913,209045.0
2019-09-04 11:30:00,9.21,9.23,9.21,9.22,502479.0,7.2913,7.3072,7.2913,7.2993,502479.0
2019-09-04 11:40:00,9.22,9.23,9.21,9.21,385715.0,7.2993,7.3072,7.2913,7.2913,385715.0
2019-09-04 11:50:00,9.21,9.22,9.2,9.21,416381.0,7.2913,7.2993,7.2834,7.2913,416381.0
2019-09-04 12:00:00,9.21,9.22,9.2,9.22,354200.0,7.2913,7.2993,7.2834,7.2993,354200.0
2019-09-04 12:10:00,9.21,9.22,9.2,9.2,254265.0,7.2913,7.2993,7.2834,7.2834,254265.0
2019-09-04 12:20:00,9.21,9.21,9.2,9.21,135817.0,7.2913,7.2913,7.2834,7.2913,135817.0
2019-09-04 12:30:00,9.2,9.23,9.2,9.22,590139.0,7.2834,7.3072,7.2834,7.2993,590139.0
2019-09-04 12:40:00,9.22,9.23,9.21,9.22,274216.0,7.2993,7.3072,7.2913,7.2993,274216.0
2019-09-04 12:50:00,9.21,9.22,9.21,9.21,132181.0,7.2913,7.2993,7.2913,7.2913,132181.0
2019-09-04 13:00:00,9.21,9.22,9.21,9.21,200448.0,7.2913,7.2993,7.2913,7.2913,200448.0
2019-09-04 13:10:00,9.22,9.23,9.2,9.21,798644.0,7.2993,7.3072,7.2834,7.2913,798644.0
2019-09-04 13:20:00,9.22,9.23,9.21,9.22,540930.0,7.2993,7.3072,7.2913,7.2993,540930.0
2019-09-04 13:30:00,9.23,9.23,9.21,9.21,698392.0,7.3072,7.3072,7.2913,7.2913,698392.0
2019-09-04 13:40:00,9.21,9.22,9.21,9.21,100821.0,7.2913,7.2993,7.2913,7.2913,100821.0
2019-09-04 13:50:00,9.21,9.22,9.21,9.21,191347.0,7.2913,7.2993,7.2913,7.2913,191347.0
2019-09-04 14:00:00,9.21,9.22,9.2,9.21,477536.0,7.2913,7.2993,7.2834,7.2913,477536.0
2019-09-04 14:10:00,9.21,9.22,9.21,9.21,178447.0,7.2913,7.2993,7.2913,7.2913,178447.0
2019-09-04 14:20:00,9.22,9.22,9.21,9.21,193946.0,7.2993,7.2993,7.2913,7.2913,193946.0
2019-09-04 14:30:00,9.21,9.22,9.2,9.2,341275.0,7.2913,7.2993,7.2834,7.2834,341275.0
2019-09-04 14:40:00,9.2,9.21,9.2,9.21,196760.0,7.2834,7.2913,7.2834,7.2913,196760.0
2019-09-04 14:50:00,9.2,9.21,9.18,9.2,821235.0,7.2834,7.2913,7.2676,7.2834,821235.0
2019-09-04 15:00:00,9.19,9.2,9.18,9.19,621193.0,7.2755,7.2834,7.2676,7.2755,621193.0
2019-09-04 15:10:00,9.18,9.2,9.18,9.19,569218.0,7.2676,7.2834,7.2676,7.2755,569218.0
2019-09-04 15:20:00,9.19,9.19,9.17,9.18,605095.0,7.2755,7.2755,7.2597,7.2676,605095.0
2019-09-04 15:30:00,9.18,9.2,9.17,9.2,523081.0,7.2676,7.2834,7.2597,7.2834,523081.0
2019-09-04 15:40:00,9.2,9.2,9.18,9.2,1047345.0,7.2834,7.2834,7.2676,7.2834,1047345.0
2019-09-04 15:50:00,9.2,9.2,9.18,9.2,1774048.0,7.2834,7.2834,7.2676,7.2834,1774048.0
2019-09-05 09:30:00,9.25,9.34,9.25,9.34,2274601.0,7.323,7.3943,7.323,7.3943,2274601.0
2019-09-05 09:40:00,9.33,9.39,9.33,9.34,1803201.0,7.3863,7.4338,7.3863,7.3943,1803201.0
2019-09-05 09:50:00,9.33,9.34,9.31,9.32,1195892.0,7.3863,7.3943,7.3705,7.3784,1195892.0
2019-09-05 10:00:00,9.32,9.33,9.29,9.3,915166.0,7.3784,7.3863,7.3547,7.3626,915166.0
2019-09-05 10:10:00,9.3,9.33,9.3,9.33,608730.0,7.3626,7.3863,7.3626,7.3863,608730.0
2019-09-05 10:20:00,9.33,9.35,9.32,9.35,1065825.0,7.3863,7.4022,7.3784,7.4022,1065825.0
2019-09-05 10:30:00,9.35,9.35,9.33,9.33,660132.0,7.4022,7.4022,7.3863,7.3863,660132.0
2019-09-05 10:40:00,9.33,9.34,9.32,9.33,701012.0,7.3863,7.3943,7.3784,7.3863,701012.0
2019-09-05 10:50:00,9.32,9.33,9.3,9.32,662571.0,7.3784,7.3863,7.3626,7.3784,662571.0
2019-09-05 11:00:00,9.32,9.33,9.31,9.33,712131.0,7.3784,7.3863,7.3705,7.3863,712131.0
2019-09-05 11:10:00,9.32,9.33,9.31,9.32,505747.0,7.3784,7.3863,7.3705,7.3784,505747.0
2019-09-05 11:20:00,9.32,9.33,9.31,9.33,502652.0,7.3784,7.3863,7.3705,7.3863,502652.0
2019-09-05 11:30:00,9.33,9.33,9.32,9.33,311571.0,7.3863,7.3863,7.3784,7.3863,311571.0
2019-09-05 11:40:00,9.33,9.34,9.32,9.34,498589.0,7.3863,7.3943,7.3784,7.3943,498589.0
2019-09-05 11:50:00,9.34,9.37,9.33,9.37,1022734.0,7.3943,7.418,7.3863,7.418,1022734.0
2019-09-05 12:00:00,9.37,9.37,9.34,9.35,550868.0,7.418,7.418,7.3943,7.4022,550868.0
2019-09-05 12:10:00,9.35,9.36,9.34,9.35,278464.0,7.4022,7.4101,7.3943,7.4022,278464.0
2019-09-05 12:20:00,9.36,9.37,9.33,9.36,1067133.0,7.4101,7.418,7.3863,7.4101,1067133.0
2019-09-05 12:30:00,9.35,9.36,9.35,9.36,572195.0,7.4022,7.4101,7.4022,7.4101,572195.0
2019-09-05 12:40:00,9.35,9.37,9.35,9.37,422195.0,7.4022,7.418,7.4022,7.418,422195.0
2019-09-05 12:50:00,9.37,9.38,9.36,9.38,353693.0,7.418,7.4259,7.4101,7.4259,353693.0
2019-09-05 13:00:00,9.38,9.39,9.35,9.35,1048017.0,7.4259,7.4338,7.4022,7.4022,1048017.0
2019-09-05 13:10:00,9.36,9.36,9.35,9.36,90610.0,7.4101,7.4101,7.4022,7.4101,90610.0
2019-09-05 13:20:00,9.35,9.37,9.35,9.36,513749.0,7.4022,7.418,7.4022,7.4101,513749.0
2019-09-05 13:30:00,9.37,9.37,9.35,9.36,638496.0,7.418,7.418,7.4022,7.4101,638496.0
2019-09-05 13:40:00,9.37,9.37,9.36,9.36,105623.0,7.418,7.418,7.4101,7.4101,105623.0
2019-09-05 13:50:00,9.37,9.38,9.35,9.38,577979.0,7.418,7.4259,7.4022,7.4259,577979.0
2019-09-05 14:00:00,9.37,9.38,9.35,9.36,646966.0,7.418,7.4259,7.4022,7.4101,646966.0
2019-09-05 14:10:00,9.36,9.36,9.35,9.36,225947.0,7.4101,7.4101,7.4022,7.4101,225947.0
2019-09-05 14:20:00,9.36,9.36,9.34,9.35,585441.0,7.4101,7.4101,7.3943,7.4022,585441.0
2019-09-05 14:30:00,9.36,9.39,9.35,9.38,1348095.0,7.4101,7.4338,7.4022,7.4259,1348095.0
2019-09-05 14:40:00,9.38,9.38,9.37,9.38,486390.0,7.4259,7.4259,7.418,7.4259,486390.0
2019-09-05 14:50:00,9.38,9.38,9.37,9.38,248167.0,7.4259,7.4259,7.418,7.4259,248167.0
2019-09-05 15:00:00,9.38,9.4,9.36,9.39,1058188.0,7.4259,7.4418,7.4101,7.4338,1058188.0
2019-09-05 15:10:00,9.39,9.4,9.39,9.39,338827.0,7.4338,7.4418,7.4338,7.4338,338827.0
2019-09-05 15:20:00,9.39,9.4,9.39,9.39,296244.0,7.4338,7.4418,7.4338,7.4338,296244.0
2019-09-05 15:30:00,9.39,9.4,9.38,9.38,874709.0,7.4338,7.4418,7.4259,7.4259,874709.0
2019-09-05 15:40:00,9.38,9.39,9.38,9.38,1041059.0,7.4259,7.4338,7.4259,7.4259,1041059.0
2019-09-05 15:50:00,9.38,9.39,9.34,9.35,3658352.0,7.4259,7.4338,7.3943,7.4022,3658352.0
2019-09-06 09:30:00,9.37,9.39,9.36,9.38,896397.0,7.418,7.4338,7.4101,7.4259,896397.0
2019-09-06 09:40:00,9.38,9.41,9.36,9.41,868194.0,7.4259,7.4497,7.4101,7.4497,868194.0
2019-09-06 09:50:00,9.4,9.41,9.36,9.36,459340.0,7.4418,7.4497,7.4101,7.4101,459340.0
2019-09-06 10:00:00,9.37,9.39,9.2,9.31,2687721.0,7.418,7.4338,7.2834,7.3705,2687721.0
2019-09-06 10:10:00,9.31,9.35,9.25,9.28,2767624.0,7.3705,7.4022,7.323,7.3468,2767624.0
2019-09-06 10:20:00,9.28,9.34,9.26,9.33,891244.0,7.3468,7.3943,7.3309,7.3863,891244.0
2019-09-06 10:30:00,9.33,9.36,9.31,9.35,791377.0,7.3863,7.4101,7.3705,7.4022,791377.0
2019-09-06 10:40:00,9.35,9.36,9.33,9.35,602595.0,7.4022,7.4101,7.3863,7.4022,602595.0
2019-09-06 10:50:00,9.35,9.35,9.33,9.34,332794.0,7.4022,7.4022,7.3863,7.3943,332794.0
2019-09-06 11:00:00,9.34,9.35,9.32,9.33,827108.0,7.3943,7.4022,7.3784,7.3863,827108.0
2019-09-06 11:10:00,9.33,9.34,9.32,9.33,577365.0,7.3863,7.3943,7.3784,7.3863,577365.0
2019-09-06 11:20:00,9.32,9.33,9.31,9.32,258129.0,7.3784,7.3863,7.3705,7.3784,258129.0
2019-09-06 11:30:00,9.32,9.32,9.3,9.32,430581.0,7.3784,7.3784,7.3626,7.3784,430581.0
2019-09-06 11:40:00,9.31,9.34,9.31,9.34,499642.0,7.3705,7.3943,7.3705,7.3943,499642.0
2019-09-06 11:50:00,9.34,9.34,9.32,9.33,447842.0,7.3943,7.3943,7.3784,7.3863,447842.0
2019-09-06 12:00:00,9.33,9.35,9.32,9.35,319090.0,7.3863,7.4022,7.3784,7.4022,319090.0
2019-09-06 12:10:00,9.35,9.35,9.34,9.35,135645.0,7.4022,7.4022,7.3943,7.4022,135645.0
2019-09-06 12:20:00,9.35,9.36,9.34,9.34,539131.0,7.4022,7.4101,7.3943,7.3943,539131.0
2019-09-06 12:30:00,9.34,9.36,9.34,9.36,205620.0,7.3943,7.4101,7.3943,7.4101,205620.0
2019-09-06 12:40:00,9.36,9.37,9.35,9.36,422855.0,7.4101,7.418,7.4022,7.4101,422855.0
2019-09-06 12:50:00,9.35,9.37,9.35,9.37,345472.0,7.4022,7.418,7.4022,7.418,345472.0
2019-09-06 13:00:00,9.37,9.38,9.36,9.38,367147.0,7.418,7.4259,7.4101,7.4259,367147.0
2019-09-06 13:10:00,9.38,9.39,9.37,9.39,254880.0,7.4259,7.4338,7.418,7.4338,254880.0
2019-09-06 13:20:00,9.39,9.39,9.37,9.37,568407.0,7.4338,7.4338,7.418,7.418,568407.0
2019-09-06 13:30:00,9.38,9.38,9.37,9.38,240795.0,7.4259,7.4259,7.418,7.4259,240795.0
2019-09-06 13:40:00,9.38,9.38,9.35,9.36,353708.0,7.4259,7.4259,7.4022,7.4101,353708.0
2019-09-06 13:50:00,9.36,9.37,9.35,9.36,345691.0,7.4101,7.418,7.4022,7.4101,345691.0
2019-09-06 14:00:00,9.36,9.36,9.33,9.35,509783.0,7.4101,7.4101,7.3863,7.4022,509783.0
2019-09-06 14:10:00,9.35,9.35,9.34,9.34,228090.0,7.4022,7.4022,7.3943,7.3943,228090.0
2019-09-06 14:20:00,9.35,9.36,9.34,9.36,552942.0,7.4022,7.4101,7.3943,7.4101,552942.0
2019-09-06 14:30:00,9.36,9.37,9.35,9.37,295492.0,7.4101,7.418,7.4022,7.418,295492.0
2019-09-06 14:40:00,9.37,9.37,9.35,9.36,357599.0,7.418,7.418,7.4022,7.4101,357599.0
2019-09-06 14:50:00,9.36,9.36,9.34,9.35,464460.0,7.4101,7.4101,7.3943,7.4022,464460.0
2019-09-06 15:00:00,9.35,9.35,9.34,9.35,225786.0,7.4022,7.4022,7.3943,7.4022,225786.0
2019-09-06 15:10:00,9.35,9.35,9.34,9.35,294077.0,7.4022,7.4022,7.3943,7.4022,294077.0
2019-09-06 15:20:00,9.35,9.36,9.34,9.36,565394.0,7.4022,7.4101,7.3943,7.4101,565394.0
2019-09-06 15:30:00,9.36,9.36,9.34,9.34,477429.0,7.4101,7.4101,7.3943,7.3943,477429.0
2019-09-06 15:40:00,9.34,9.35,9.33,9.35,667877.0,7.3943,7.4022,7.3863,7.4022,667877.0
2019-09-06 15:50:00,9.35,9.35,9.32,9.34,1981033.0,7.4022,7.4022,7.3784,7.3943,1981033.0
2019-09-09 09:30:00,9.39,9.47,9.39,9.46,1208112.0,7.4338,7.4972,7.4338,7.4893,1208112.0
2019-09-09 09:40:00,9.46,9.5,9.46,9.5,1427856.0,7.4893,7.5209,7.4893,7.5209,1427856.0
2019-09-09 09:50:00,9.5,9.57,9.49,9.55,1686508.0,7.5209,7.5764,7.513,7.5605,1686508.0
2019-09-09 10:00:00,9.55,9.57,9.53,9.57,1044080.0,7.5605,7.5764,7.5447,7.5764,1044080.0
2019-09-09 10:10:00,9.57,9.6,9.56,9.59,1034375.0,7.5764,7.6001,7.5684,7.5922,1034375.0
2019-09-09 10:20:00,9.59,9.6,9.56,9.58,1075474.0,7.5922,7.6001,7.5684,7.5843,1075474.0
2019-09-09 10:30:00,9.58,9.6,9.57,9.59,866417.0,7.5843,7.6001,7.5764,7.5922,866417.0
2019-09-09 10:40:00,9.59,9.62,9.58,9.62,1472040.0,7.5922,7.6159,7.5843,7.6159,1472040.0
2019-09-09 10:50:00,9.62,9.63,9.61,9.61,1257092.0,7.6159,7.6239,7.608,7.608,1257092.0
2019-09-09 11:00:00,9.62,9.62,9.6,9.61,471465.0,7.6159,7.6159,7.6001,7.608,471465.0
2019-09-09 11:10:00,9.61,9.64,9.6,9.63,1779330.0,7.608,7.6318,7.6001,7.6239,1779330.0
2019-09-09 11:20:00,9.63,9.64,9.61,9.62,1215377.0,7.6239,7.6318,7.608,7.6159,1215377.0
2019-09-09 11:30:00,9.61,9.62,9.61,9.62,288086.0,7.608,7.6159,7.608,7.6159,288086.0
2019-09-09 11:40:00,9.62,9.65,9.61,9.63,1279704.0,7.6159,7.6397,7.608,7.6239,1279704.0
2019-09-09 11:50:00,9.63,9.65,9.63,9.65,568250.0,7.6239,7.6397,7.6239,7.6397,568250.0
2019-09-09 12:00:00,9.64,9.65,9.63,9.63,941447.0,7.6318,7.6397,7.6239,7.6239,941447.0
2019-09-09 12:10:00,9.63,9.64,9.6,9.61,1320360.0,7.6239,7.6318,7.6001,7.608,1320360.0
2019-09-09 12:20:00,9.62,9.62,9.59,9.59,680879.0,7.6159,7.6159,7.5922,7.5922,680879.0
2019-09-09 12:30:00,9.6,9.6,9.54,9.54,721355.0,7.6001,7.6001,7.5526,7.5526,721355.0
2019-09-09 12:40:00,9.54,9.57,9.54,9.54,1326375.0,7.5526,7.5764,7.5526,7.5526,1326375.0
2019-09-09 12:50:00,9.54,9.56,9.54,9.54,836346.0,7.5526,7.5684,7.5526,7.5526,836346.0
2019-09-09 13:00:00,9.55,9.56,9.54,9.55,350721.0,7.5605,7.5684,7.5526,7.5605,350721.0
2019-09-09 13:10:00,9.55,9.56,9.53,9.56,755705.0,7.5605,7.5684,7.5447,7.5684,755705.0
2019-09-09 13:20:00,9.55,9.56,9.55,9.55,225151.0,7.5605,7.5684,7.5605,7.5605,225151.0
2019-09-09 13:30:00,9.55,9.56,9.53,9.55,374797.0,7.5605,7.5684,7.5447,7.5605,374797.0
2019-09-09 13:40:00,9.55,9.56,9.54,9.54,280184.0,7.5605,7.5684,7.5526,7.5526,280184.0
2019-09-09 13:50:00,9.54,9.56,9.53,9.55,857806.0,7.5526,7.5684,7.5447,7.5605,857806.0
2019-09-09 14:00:00,9.55,9.57,9.54,9.55,471912.0,7.5605,7.5764,7.5526,7.5605,471912.0
2019-09-09 14:10:00,9.55,9.56,9.54,9.55,312356.0,7.5605,7.5684,7.5526,7.5605,312356.0
2019-09-09 14:20:00,9.55,9.57,9.54,9.54,2529754.0,7.5605,7.5764,7.5526,7.5526,2529754.0
2019-09-09 14:30:00,9.55,9.56,9.54,9.54,777658.0,7.5605,7.5684,7.5526,7.5526,777658.0
2019-09-09 14:40:00,9.55,9.55,9.54,9.55,543414.0,7.5605,7.5605,7.5526,7.5605,543414.0
2019-09-09 14:50:00,9.55,9.56,9.54,9.54,954364.0,7.5605,7.5684,7.5526,7.5526,954364.0
2019-09-09 15:00:00,9.55,9.55,9.54,9.55,353416.0,7.5605,7.5605,7.5526,7.5605,353416.0
2019-09-09 15:10:00,9.55,9.56,9.54,9.55,1006483.0,7.5605,7.5684,7.5526,7.5605,1006483.0
2019-09-09 15:20:00,9.56,9.58,9.55,9.58,508845.0,7.5684,7.5843,7.5605,7.5843,508845.0
2019-09-09 15:30:00,9.58,9.58,9.55,9.57,1211808.0,7.5843,7.5843,7.5605,7.5764,1211808.0
2019-09-09 15:40:00,9.57,9.57,9.53,9.55,5072470.0,7.5764,7.5764,7.5447,7.5605,5072470.0
2019-09-09 15:50:00,9.56,9.56,9.52,9.54,3304140.0,7.5684,7.5684,7.5368,7.5526,3304140.0
2019-09-10 09:30:00,9.08,9.27,9.06,9.09,7710115.0,7.1884,7.3388,7.1726,7.1963,7710115.0
2019-09-10 09:40:00,9.09,9.16,9.04,9.14,5657709.0,7.1963,7.2518,7.1568,7.2359,5657709.0
2019-09-10 09:50:00,9.14,9.22,9.13,9.21,2844897.0,7.2359,7.2993,7.228,7.2913,2844897.0
2019-09-10 10:00:00,9.2,9.25,9.19,9.23,2622014.0,7.2834,7.323,7.2755,7.3072,2622014.0
2019-09-10 10:10:00,9.24,9.24,9.14,9.14,1952020.0,7.3151,7.3151,7.2359,7.2359,1952020.0
2019-09-10 10:20:00,9.14,9.15,9.12,9.15,1887555.0,7.2359,7.2438,7.2201,7.2438,1887555.0
2019-09-10 10:30:00,9.15,9.17,9.14,9.15,2009656.0,7.2438,7.2597,7.2359,7.2438,2009656.0
2019-09-10 10:40:00,9.15,9.16,9.13,9.15,1301324.0,7.2438,7.2518,7.228,7.2438,1301324.0
2019-09-10 10:50:00,9.15,9.22,9.14,9.21,1850334.0,7.2438,7.2993,7.2359,7.2913,1850334.0
2019-09-10 11:00:00,9.21,9.23,9.2,9.22,1330438.0,7.2913,7.3072,7.2834,7.2993,1330438.0
2019-09-10 11:10:00,9.22,9.26,9.22,9.25,1780493.0,7.2993,7.3309,7.2993,7.323,1780493.0
2019-09-10 11:20:00,9.25,9.26,9.23,9.26,1233894.0,7.323,7.3309,7.3072,7.3309,1233894.0
2019-09-10 11:30:00,9.26,9.28,9.25,9.25,1765699.0,7.3309,7.3468,7.323,7.323,1765699.0
2019-09-10 11:40:00,9.26,9.3,9.25,9.27,3118775.0,7.3309,7.3626,7.323,7.3388,3118775.0
2019-09-10 11:50:00,9.27,9.32,9.26,9.29,1503885.0,7.3388,7.3784,7.3309,7.3547,1503885.0
2019-09-10 12:00:00,9.3,9.3,9.26,9.27,1064508.0,7.3626,7.3626,7.3309,7.3388,1064508.0
2019-09-10 12:10:00,9.28,9.28,9.25,9.27,740989.0,7.3468,7.3468,7.323,7.3388,740989.0
2019-09-10 12:20:00,9.26,9.28,9.26,9.27,726167.0,7.3309,7.3468,7.3309,7.3388,726167.0
2019-09-10 12:30:00,9.27,9.28,9.26,9.27,526513.0,7.3388,7.3468,7.3309,7.3388,526513.0
2019-09-10 12:40:00,9.27,9.28,9.24,9.26,1716084.0,7.3388,7.3468,7.3151,7.3309,1716084.0
2019-09-10 12:50:00,9.25,9.27,9.25,9.27,487568.0,7.323,7.3388,7.323,7.3388,487568.0
2019-09-10 13:00:00,9.27,9.28,9.25,9.27,822933.0,7.3388,7.3468,7.323,7.3388,822933.0
2019-09-10 13:10:00,9.27,9.28,9.25,9.25,675042.0,7.3388,7.3468,7.323,7.323,675042.0
2019-09-10 13:20:00,9.25,9.28,9.25,9.26,897116.0,7.323,7.3468,7.323,7.3309,897116.0
2019-09-10 13:30:00,9.27,9.28,9.26,9.28,438663.0,7.3388,7.3468,7.3309,7.3468,438663.0
2019-09-10 13:40:00,9.28,9.28,9.27,9.28,434764.0,7.3468,7.3468,7.3388,7.3468,434764.0
2019-09-10 13:50:00,9.27,9.29,9.27,9.28,972456.0,7.3388,7.3547,7.3388,7.3468,972456.0
2019-09-10 14:00:00,9.28,9.29,9.27,9.28,493364.0,7.3468,7.3547,7.3388,7.3468,493364.0
2019-09-10 14:10:00,9.29,9.29,9.28,9.29,418807.0,7.3547,7.3547,7.3468,7.3547,418807.0
2019-09-10 14:20:00,9.29,9.32,9.28,9.32,809198.0,7.3547,7.3784,7.3468,7.3784,809198.0
2019-09-10 14:30:00,9.32,9.32,9.31,9.32,711689.0,7.3784,7.3784,7.3705,7.3784,711689.0
2019-09-10 14:40:00,9.32,9.32,9.3,9.3,453236.0,7.3784,7.3784,7.3626,7.3626,453236.0
2019-09-10 14:50:00,9.3,9.33,9.3,9.33,631620.0,7.3626,7.3863,7.3626,7.3863,631620.0
2019-09-10 15:00:00,9.33,9.34,9.31,9.34,966346.0,7.3863,7.3943,7.3705,7.3943,966346.0
2019-09-10 15:10:00,9.34,9.35,9.33,9.34,1063642.0,7.3943,7.4022,7.3863,7.3943,1063642.0
2019-09-10 15:20:00,9.34,9.35,9.33,9.35,1054986.0,7.3943,7.4022,7.3863,7.4022,1054986.0
2019-09-10 15:30:00,9.35,9.38,9.34,9.37,1444651.0,7.4022,7.4259,7.3943,7.418,1444651.0
2019-09-10 15:40:00,9.36,9.4,9.36,9.38,2103142.0,7.4101,7.4418,7.4101,7.4259,2103142.0
2019-09-10 15:50:00,9.39,9.42,9.38,9.41,3725840.0,7.4338,7.4576,7.4259,7.4497,3725840.0
2019-09-11 09:30:00,9.29,9.43,9.29,9.33,2309904.0,7.3547,7.4655,7.3547,7.3863,2309904.0
2019-09-11 09:40:00,9.33,9.41,9.32,9.41,823108.0,7.3863,7.4497,7.3784,7.4497,823108.0
2019-09-11 09:50:00,9.4,9.42,9.38,9.39,914720.0,7.4418,7.4576,7.4259,7.4338,914720.0
2019-09-11 10:00:00,9.39,9.41,9.36,9.37,705441.0,7.4338,7.4497,7.4101,7.418,705441.0
2019-09-11 10:10:00,9.38,9.4,9.36,9.38,594514.0,7.4259,7.4418,7.4101,7.4259,594514.0
2019-09-11 10:20:00,9.38,9.4,9.36,9.37,626649.0,7.4259,7.4418,7.4101,7.418,626649.0
2019-09-11 10:30:00,9.36,9.39,9.35,9.37,1413410.0,7.4101,7.4338,7.4022,7.418,1413410.0
2019-09-11 10:40:00,9.37,9.39,9.36,9.37,511612.0,7.418,7.4338,7.4101,7.418,511612.0
2019-09-11 10:50:00,9.38,9.4,9.37,9.39,418165.0,7.4259,7.4418,7.418,7.4338,418165.0
2019-09-11 11:00:00,9.4,9.4,9.37,9.38,661862.0,7.4418,7.4418,7.418,7.4259,661862.0
2019-09-11 11:10:00,9.38,9.4,9.37,9.37,755891.0,7.4259,7.4418,7.418,7.418,755891.0
2019-09-11 11:20:00,9.38,9.38,9.35,9.36,889728.0,7.4259,7.4259,7.4022,7.4101,889728.0
2019-09-11 11:30:00,9.36,9.38,9.34,9.35,981845.0,7.4101,7.4259,7.3943,7.4022,981845.0
2019-09-11 11:40:00,9.35,9.35,9.33,9.34,711111.0,7.4022,7.4022,7.3863,7.3943,711111.0
2019-09-11 11:50:00,9.33,9.35,9.32,9.35,590676.0,7.3863,7.4022,7.3784,7.4022,590676.0
2019-09-11 12:00:00,9.35,9.36,9.33,9.34,756620.0,7.4022,7.4101,7.3863,7.3943,756620.0
2019-09-11 12:10:00,9.34,9.34,9.3,9.3,872781.0,7.3943,7.3943,7.3626,7.3626,872781.0
2019-09-11 12:20:00,9.3,9.32,9.29,9.31,557422.0,7.3626,7.3784,7.3547,7.3705,557422.0
2019-09-11 12:30:00,9.32,9.33,9.3,9.33,455589.0,7.3784,7.3863,7.3626,7.3863,455589.0
2019-09-11 12:40:00,9.33,9.34,9.31,9.31,689736.0,7.3863,7.3943,7.3705,7.3705,689736.0
2019-09-11 12:50:00,9.32,9.34,9.31,9.33,641331.0,7.3784,7.3943,7.3705,7.3863,641331.0
2019-09-11 13:00:00,9.33,9.35,9.32,9.35,744375.0,7.3863,7.4022,7.3784,7.4022,744375.0
2019-09-11 13:10:00,9.35,9.36,9.34,9.35,330547.0,7.4022,7.4101,7.3943,7.4022,330547.0
2019-09-11 13:20:00,9.35,9.36,9.34,9.36,273013.0,7.4022,7.4101,7.3943,7.4101,273013.0
2019-09-11 13:30:00,9.36,9.37,9.35,9.37,252385.0,7.4101,7.418,7.4022,7.418,252385.0
2019-09-11 13:40:00,9.37,9.38,9.36,9.38,695914.0,7.418,7.4259,7.4101,7.4259,695914.0
2019-09-11 13:50:00,9.38,9.4,9.36,9.37,1225577.0,7.4259,7.4418,7.4101,7.418,1225577.0
2019-09-11 14:00:00,9.38,9.39,9.36,9.37,870879.0,7.4259,7.4338,7.4101,7.418,870879.0
2019-09-11 14:10:00,9.37,9.38,9.36,9.38,474812.0,7.418,7.4259,7.4101,7.4259,474812.0
2019-09-11 14:20:00,9.38,9.4,9.37,9.39,685631.0,7.4259,7.4418,7.418,7.4338,685631.0
2019-09-11 14:30:00,9.39,9.4,9.38,9.4,505610.0,7.4338,7.4418,7.4259,7.4418,505610.0
2019-09-11 14:40:00,9.4,9.4,9.38,9.38,485284.0,7.4418,7.4418,7.4259,7.4259,485284.0
2019-09-11 14:50:00,9.39,9.39,9.38,9.39,255798.0,7.4338,7.4338,7.4259,7.4338,255798.0
2019-09-11 15:00:00,9.39,9.39,9.37,9.38,525989.0,7.4338,7.4338,7.418,7.4259,525989.0
2019-09-11 15:10:00,9.37,9.38,9.37,9.38,245322.0,7.418,7.4259,7.418,7.4259,245322.0
2019-09-11 15:20:00,9.37,9.39,9.37,9.39,276464.0,7.418,7.4338,7.418,7.4338,276464.0
2019-09-11 15:30:00,9.39,9.4,9.38,9.38,744841.0,7.4338,7.4418,7.4259,7.4259,744841.0
2019-09-11 15:40:00,9.39,9.4,9.38,9.39,1066087.0,7.4338,7.4418,7.4259,7.4338,1066087.0
2019-09-11 15:50:00,9.39,9.42,9.39,9.41,2384341.0,7.4338,7.4576,7.4338,7.4497,2384341.0
2019-09-12 09:30:00,9.36,9.43,9.32,9.42,2179170.0,7.4101,7.4655,7.3784,7.4576,2179170.0
2019-09-12 09:40:00,9.42,9.44,9.38,9.39,938543.0,7.4576,7.4734,7.4259,7.4338,938543.0
2019-09-12 09:50:00,9.39,9.45,9.38,9.44,1022032.0,7.4338,7.4813,7.4259,7.4734,1022032.0
2019-09-12 10:00:00,9.43,9.44,9.4,9.4,633227.0,7.4655,7.4734,7.4418,7.4418,633227.0
2019-09-12 10:10:00,9.4,9.47,9.39,9.45,1125310.0,7.4418,7.4972,7.4338,7.4813,1125310.0
2019-09-12 10:20:00,9.45,9.48,9.44,9.46,836938.0,7.4813,7.5051,7.4734,7.4893,836938.0
2019-09-12 10:30:00,9.46,9.46,9.43,9.44,726884.0,7.4893,7.4893,7.4655,7.4734,726884.0
2019-09-12 10:40:00,9.44,9.44,9.42,9.43,777311.0,7.4734,7.4734,7.4576,7.4655,777311.0
2019-09-12 10:50:00,9.43,9.44,9.37,9.37,1400462.0,7.4655,7.4734,7.418,7.418,1400462.0
2019-09-12 11:00:00,9.37,9.4,9.35,9.4,1042988.0,7.418,7.4418,7.4022,7.4418,1042988.0
2019-09-12 11:10:00,9.39,9.41,9.38,9.39,890598.0,7.4338,7.4497,7.4259,7.4338,890598.0
2019-09-12 11:20:00,9.39,9.4,9.39,9.39,449242.0,7.4338,7.4418,7.4338,7.4338,449242.0
2019-09-12 11:30:00,9.39,9.41,9.38,9.41,693369.0,7.4338,7.4497,7.4259,7.4497,693369.0
2019-09-12 11:40:00,9.41,9.44,9.4,9.44,780815.0,7.4497,7.4734,7.4418,7.4734,780815.0
2019-09-12 11:50:00,9.44,9.44,9.42,9.44,717668.0,7.4734,7.4734,7.4576,7.4734,717668.0
2019-09-12 12:00:00,9.44,9.44,9.42,9.43,1099880.0,7.4734,7.4734,7.4576,7.4655,1099880.0
2019-09-12 12:10:00,9.43,9.44,9.41,9.44,408259.0,7.4655,7.4734,7.4497,7.4734,408259.0
2019-09-12 12:20:00,9.44,9.44,9.43,9.43,267376.0,7.4734,7.4734,7.4655,7.4655,267376.0
2019-09-12 12:30:00,9.43,9.44,9.43,9.44,333334.0,7.4655,7.4734,7.4655,7.4734,333334.0
2019-09-12 12:40:00,9.43,9.44,9.43,9.44,302645.0,7.4655,7.4734,7.4655,7.4734,302645.0
2019-09-12 12:50:00,9.44,9.44,9.42,9.43,575384.0,7.4734,7.4734,7.4576,7.4655,575384.0
2019-09-12 13:00:00,9.43,9.44,9.41,9.42,596588.0,7.4655,7.4734,7.4497,7.4576,596588.0
2019-09-12 13:10:00,9.42,9.43,9.41,9.42,300417.0,7.4576,7.4655,7.4497,7.4576,300417.0
2019-09-12 13:20:00,9.42,9.43,9.42,9.43,160439.0,7.4576,7.4655,7.4576,7.4655,160439.0
2019-09-12 13:30:00,9.42,9.43,9.42,9.42,165955.0,7.4576,7.4655,7.4576,7.4576,165955.0
2019-09-12 13:40:00,9.43,9.43,9.42,9.42,258555.0,7.4655,7.4655,7.4576,7.4576,258555.0
2019-09-12 13:50:00,9.42,9.43,9.41,9.42,258000.0,7.4576,7.4655,7.4497,7.4576,258000.0
2019-09-12 14:00:00,9.42,9.42,9.4,9.41,341647.0,7.4576,7.4576,7.4418,7.4497,341647.0
2019-09-12 14:10:00,9.41,9.43,9.4,9.43,811649.0,7.4497,7.4655,7.4418,7.4655,811649.0
2019-09-12 14:20:00,9.42,9.43,9.41,9.42,318772.0,7.4576,7.4655,7.4497,7.4576,318772.0
2019-09-12 14:30:00,9.41,9.44,9.41,9.44,599998.0,7.4497,7.4734,7.4497,7.4734,599998.0
2019-09-12 14:40:00,9.44,9.44,9.4,9.42,1350005.0,7.4734,7.4734,7.4418,7.4576,1350005.0
2019-09-12 14:50:00,9.41,9.43,9.41,9.42,257427.0,7.4497,7.4655,7.4497,7.4576,257427.0
2019-09-12 15:00:00,9.42,9.44,9.42,9.43,458511.0,7.4576,7.4734,7.4576,7.4655,458511.0
2019-09-12 15:10:00,9.44,9.47,9.43,9.45,2181005.0,7.4734,7.4972,7.4655,7.4813,2181005.0
2019-09-12 15:20:00,9.45,9.45,9.43,9.43,353938.0,7.4813,7.4813,7.4655,7.4655,353938.0
2019-09-12 15:30:00,9.43,9.45,9.42,9.44,785066.0,7.4655,7.4813,7.4576,7.4734,785066.0
2019-09-12 15:40:00,9.44,9.45,9.42,9.44,1051517.0,7.4734,7.4813,7.4576,7.4734,1051517.0
2019-09-12 15:50:00,9.44,9.45,9.41,9.41,2281683.0,7.4734,7.4813,7.4497,7.4497,2281683.0
2019-09-13 09:30:00,9.47,9.59,9.47,9.56,2097340.0,7.4972,7.5922,7.4972,7.5684,2097340.0
2019-09-13 09:40:00,9.56,9.56,9.51,9.54,1008873.0,7.5684,7.5684,7.5288,7.5526,1008873.0
2019-09-13 09:50:00,9.54,9.54,9.47,9.49,1065670.0,7.5526,7.5526,7.4972,7.513,1065670.0
2019-09-13 10:00:00,9.5,9.53,9.48,9.48,617718.0,7.5209,7.5447,7.5051,7.5051,617718.0
2019-09-13 10:10:00,9.49,9.5,9.46,9.48,671180.0,7.513,7.5209,7.4893,7.5051,671180.0
2019-09-13 10:20:00,9.49,9.51,9.48,9.49,571982.0,7.513,7.5288,7.5051,7.513,571982.0
2019-09-13 10:30:00,9.5,9.51,9.49,9.5,541880.0,7.5209,7.5288,7.513,7.5209,541880.0
2019-09-13 10:40:00,9.5,9.51,9.49,9.51,341522.0,7.5209,7.5288,7.513,7.5288,341522.0
2019-09-13 10:50:00,9.51,9.52,9.5,9.52,456327.0,7.5288,7.5368,7.5209,7.5368,456327.0
2019-09-13 11:00:00,9.51,9.53,9.51,9.53,452336.0,7.5288,7.5447,7.5288,7.5447,452336.0
2019-09-13 11:10:00,9.52,9.53,9.51,9.53,404785.0,7.5368,7.5447,7.5288,7.5447,404785.0
2019-09-13 11:20:00,9.53,9.53,9.52,9.53,404885.0,7.5447,7.5447,7.5368,7.5447,404885.0
2019-09-13 11:30:00,9.53,9.54,9.52,9.53,564724.0,7.5447,7.5526,7.5368,7.5447,564724.0
2019-09-13 11:40:00,9.52,9.53,9.5,9.52,723412.0,7.5368,7.5447,7.5209,7.5368,723412.0
2019-09-13 11:50:00,9.52,9.52,9.5,9.52,373119.0,7.5368,7.5368,7.5209,7.5368,373119.0
2019-09-13 12:00:00,9.52,9.52,9.5,9.51,447179.0,7.5368,7.5368,7.5209,7.5288,447179.0
2019-09-13 12:10:00,9.51,9.51,9.49,9.5,411349.0,7.5288,7.5288,7.513,7.5209,411349.0
2019-09-13 12:20:00,9.5,9.5,9.48,9.49,320332.0,7.5209,7.5209,7.5051,7.513,320332.0
2019-09-13 12:30:00,9.49,9.52,9.48,9.52,568609.0,7.513,7.5368,7.5051,7.5368,568609.0
2019-09-13 12:40:00,9.52,9.52,9.5,9.51,565529.0,7.5368,7.5368,7.5209,7.5288,565529.0
2019-09-13 12:50:00,9.51,9.52,9.5,9.52,338440.0,7.5288,7.5368,7.5209,7.5368,338440.0
2019-09-13 13:00:00,9.52,9.52,9.51,9.52,117288.0,7.5368,7.5368,7.5288,7.5368,117288.0
2019-09-13 13:10:00,9.52,9.53,9.51,9.53,325235.0,7.5368,7.5447,7.5288,7.5447,325235.0
2019-09-13 13:20:00,9.53,9.53,9.52,9.53,157725.0,7.5447,7.5447,7.5368,7.5447,157725.0
2019-09-13 13:30:00,9.53,9.53,9.51,9.53,611407.0,7.5447,7.5447,7.5288,7.5447,611407.0
2019-09-13 13:40:00,9.53,9.54,9.52,9.54,619186.0,7.5447,7.5526,7.5368,7.5526,619186.0
2019-09-13 13:50:00,9.54,9.54,9.5,9.51,468337.0,7.5526,7.5526,7.5209,7.5288,468337.0
2019-09-13 14:00:00,9.5,9.51,9.5,9.51,213753.0,7.5209,7.5288,7.5209,7.5288,213753.0
2019-09-13 14:10:00,9.5,9.51,9.5,9.51,187673.0,7.5209,7.5288,7.5209,7.5288,187673.0
2019-09-13 14:20:00,9.51,9.51,9.49,9.49,236020.0,7.5288,7.5288,7.513,7.513,236020.0
2019-09-13 14:30:00,9.5,9.5,9.48,9.49,508532.0,7.5209,7.5209,7.5051,7.513,508532.0
2019-09-13 14:40:00,9.49,9.49,9.47,9.47,409036.0,7.513,7.513,7.4972,7.4972,409036.0
2019-09-13 14:50:00,9.47,9.49,9.47,9.47,518335.0,7.4972,7.513,7.4972,7.4972,518335.0
2019-09-13 15:00:00,9.47,9.48,9.46,9.46,333385.0,7.4972,7.5051,7.4893,7.4893,333385.0
2019-09-13 15:10:00,9.46,9.47,9.46,9.46,252947.0,7.4893,7.4972,7.4893,7.4893,252947.0
2019-09-13 15:20:00,9.46,9.47,9.44,9.46,1255826.0,7.4893,7.4972,7.4734,7.4893,1255826.0
2019-09-13 15:30:00,9.46,9.47,9.45,9.46,774822.0,7.4893,7.4972,7.4813,7.4893,774822.0
2019-09-13 15:40:00,9.45,9.48,9.45,9.46,1009567.0,7.4813,7.5051,7.4813,7.4893,1009567.0
2019-09-13 15:50:00,9.46,9.48,9.45,9.46,1830633.0,7.4893,7.5051,7.4813,7.4893,1830633.0
2019-09-16 09:30:00,9.36,9.41,9.33,9.41,1393380.0,7.4101,7.4497,7.3863,7.4497,1393380.0
2019-09-16 09:40:00,9.41,9.42,9.36,9.37,641709.0,7.4497,7.4576,7.4101,7.418,641709.0
2019-09-16 09:50:00,9.37,9.43,9.36,9.43,874717.0,7.418,7.4655,7.4101,7.4655,874717.0
2019-09-16 10:00:00,9.43,9.44,9.4,9.41,554678.0,7.4655,7.4734,7.4418,7.4497,554678.0
2019-09-16 10:10:00,9.4,9.43,9.4,9.42,312196.0,7.4418,7.4655,7.4418,7.4576,312196.0
2019-09-16 10:20:00,9.42,9.45,9.41,9.43,901095.0,7.4576,7.4813,7.4497,7.4655,901095.0
2019-09-16 10:30:00,9.43,9.44,9.41,9.42,301934.0,7.4655,7.4734,7.4497,7.4576,301934.0
2019-09-16 10:40:00,9.42,9.42,9.4,9.41,287731.0,7.4576,7.4576,7.4418,7.4497,287731.0
2019-09-16 10:50:00,9.41,9.43,9.39,9.41,731264.0,7.4497,7.4655,7.4338,7.4497,731264.0
2019-09-16 11:00:00,9.42,9.42,9.4,9.41,389898.0,7.4576,7.4576,7.4418,7.4497,389898.0
2019-09-16 11:10:00,9.41,9.44,9.4,9.44,561213.0,7.4497,7.4734,7.4418,7.4734,561213.0
2019-09-16 11:20:00,9.43,9.44,9.43,9.44,218907.0,7.4655,7.4734,7.4655,7.4734,218907.0
2019-09-16 11:30:00,9.44,9.44,9.43,9.43,310559.0,7.4734,7.4734,7.4655,7.4655,310559.0
2019-09-16 11:40:00,9.44,9.44,9.38,9.38,2153916.0,7.4734,7.4734,7.4259,7.4259,2153916.0
2019-09-16 11:50:00,9.39,9.4,9.38,9.39,799222.0,7.4338,7.4418,7.4259,7.4338,799222.0
2019-09-16 12:00:00,9.39,9.4,9.35,9.37,1449872.0,7.4338,7.4418,7.4022,7.418,1449872.0
2019-09-16 12:10:00,9.37,9.38,9.35,9.36,355315.0,7.418,7.4259,7.4022,7.4101,355315.0
2019-09-16 12:20:00,9.35,9.37,9.34,9.36,1008773.0,7.4022,7.418,7.3943,7.4101,1008773.0
2019-09-16 12:30:00,9.36,9.37,9.32,9.35,1024363.0,7.4101,7.418,7.3784,7.4022,1024363.0
2019-09-16 12:40:00,9.35,9.36,9.33,9.34,618664.0,7.4022,7.4101,7.3863,7.3943,618664.0
2019-09-16 12:50:00,9.33,9.38,9.33,9.36,1099297.0,7.3863,7.4259,7.3863,7.4101,1099297.0
2019-09-16 13:00:00,9.36,9.36,9.35,9.36,173104.0,7.4101,7.4101,7.4022,7.4101,173104.0
2019-09-16 13:10:00,9.35,9.36,9.34,9.35,486321.0,7.4022,7.4101,7.3943,7.4022,486321.0
2019-09-16 13:20:00,9.34,9.36,9.34,9.35,501830.0,7.3943,7.4101,7.3943,7.4022,501830.0
2019-09-16 13:30:00,9.34,9.36,9.33,9.34,671380.0,7.3943,7.4101,7.3863,7.3943,671380.0
2019-09-16 13:40:00,9.33,9.35,9.32,9.35,581699.0,7.3863,7.4022,7.3784,7.4022,581699.0
2019-09-16 13:50:00,9.35,9.35,9.32,9.33,798867.0,7.4022,7.4022,7.3784,7.3863,798867.0
2019-09-16 14:00:00,9.33,9.34,9.31,9.32,513636.0,7.3863,7.3943,7.3705,7.3784,513636.0
2019-09-16 14:10:00,9.32,9.32,9.3,9.32,1251901.0,7.3784,7.3784,7.3626,7.3784,1251901.0
2019-09-16 14:20:00,9.32,9.32,9.29,9.3,1344847.0,7.3784,7.3784,7.3547,7.3626,1344847.0
2019-09-16 14:30:00,9.3,9.3,9.29,9.29,397938.0,7.3626,7.3626,7.3547,7.3547,397938.0
2019-09-16 14:40:00,9.29,9.3,9.26,9.29,1204863.0,7.3547,7.3626,7.3309,7.3547,1204863.0
2019-09-16 14:50:00,9.3,9.31,9.28,9.31,2310395.0,7.3626,7.3705,7.3468,7.3705,2310395.0
2019-09-16 15:00:00,9.31,9.34,9.28,9.28,4604858.0,7.3705,7.3943,7.3468,7.3468,4604858.0
2019-09-16 15:10:00,9.29,9.3,9.26,9.26,2715537.0,7.3547,7.3626,7.3309,7.3309,2715537.0
2019-09-16 15:20:00,9.26,9.28,9.25,9.26,3257496.0,7.3309,7.3468,7.323,7.3309,3257496.0
2019-09-16 15:30:00,9.26,9.27,9.24,9.27,2728947.0,7.3309,7.3388,7.3151,7.3388,2728947.0
2019-09-16 15:40:00,9.27,9.3,9.26,9.29,2754261.0,7.3388,7.3626,7.3309,7.3547,2754261.0
2019-09-16 15:50:00,9.29,9.3,9.27,9.3,2776117.0,7.3547,7.3626,7.3388,7.3626,2776117.0
2019-09-17 09:30:00,9.27,9.28,9.18,9.25,1824056.0,7.3388,7.3468,7.2676,7.323,1824056.0
2019-09-17 09:40:00,9.25,9.27,9.23,9.26,829018.0,7.323,7.3388,7.3072,7.3309,829018.0
2019-09-17 09:50:00,9.26,9.26,9.25,9.25,921940.0,7.3309,7.3309,7.323,7.323,921940.0
2019-09-17 10:00:00,9.26,9.27,9.2,9.23,1440892.0,7.3309,7.3388,7.2834,7.3072,1440892.0
2019-09-17 10:10:00,9.22,9.25,9.22,9.24,540594.0,7.2993,7.323,7.2993,7.3151,540594.0
2019-09-17 10:20:00,9.24,9.25,9.23,9.25,362252.0,7.3151,7.323,7.3072,7.323,362252.0
2019-09-17 10:30:00,9.25,9.25,9.23,9.24,525312.0,7.323,7.323,7.3072,7.3151,525312.0
2019-09-17 10:40:00,9.24,9.25,9.22,9.24,542556.0,7.3151,7.323,7.2993,7.3151,542556.0
2019-09-17 10:50:00,9.24,9.24,9.23,9.24,153474.0,7.3151,7.3151,7.3072,7.3151,153474.0
2019-09-17 11:00:00,9.24,9.27,9.23,9.27,506174.0,7.3151,7.3388,7.3072,7.3388,506174.0
2019-09-17 11:10:00,9.27,9.27,9.23,9.24,1404858.0,7.3388,7.3388,7.3072,7.3151,1404858.0
2019-09-17 11:20:00,9.23,9.25,9.23,9.24,865828.0,7.3072,7.323,7.3072,7.3151,865828.0
2019-09-17 11:30:00,9.24,9.27,9.23,9.26,858823.0,7.3151,7.3388,7.3072,7.3309,858823.0
2019-09-17 11:40:00,9.26,9.28,9.25,9.28,639018.0,7.3309,7.3468,7.323,7.3468,639018.0
2019-09-17 11:50:00,9.27,9.3,9.26,9.3,700143.0,7.3388,7.3626,7.3309,7.3626,700143.0
2019-09-17 12:00:00,9.29,9.31,9.27,9.28,600511.0,7.3547,7.3705,7.3388,7.3468,600511.0
2019-09-17 12:10:00,9.28,9.28,9.26,9.27,535857.0,7.3468,7.3468,7.3309,7.3388,535857.0
2019-09-17 12:20:00,9.27,9.28,9.25,9.28,719642.0,7.3388,7.3468,7.323,7.3468,719642.0
2019-09-17 12:30:00,9.28,9.28,9.26,9.27,247554.0,7.3468,7.3468,7.3309,7.3388,247554.0
2019-09-17 12:40:00,9.27,9.27,9.25,9.26,489005.0,7.3388,7.3388,7.323,7.3309,489005.0
2019-09-17 12:50:00,9.26,9.27,9.25,9.27,144661.0,7.3309,7.3388,7.323,7.3388,144661.0
2019-09-17 13:00:00,9.27,9.28,9.26,9.27,490732.0,7.3388,7.3468,7.3309,7.3388,490732.0
2019-09-17 13:10:00,9.28,9.29,9.27,9.29,202698.0,7.3468,7.3547,7.3388,7.3547,202698.0
2019-09-17 13:20:00,9.29,9.29,9.27,9.27,379133.0,7.3547,7.3547,7.3388,7.3388,379133.0
2019-09-17 13:30:00,9.28,9.28,9.26,9.28,535813.0,7.3468,7.3468,7.3309,7.3468,535813.0
2019-09-17 13:40:00,9.27,9.28,9.27,9.28,157591.0,7.3388,7.3468,7.3388,7.3468,157591.0
2019-09-17 13:50:00,9.28,9.28,9.26,9.28,427885.0,7.3468,7.3468,7.3309,7.3468,427885.0
2019-09-17 14:00:00,9.28,9.29,9.27,9.29,388464.0,7.3468,7.3547,7.3388,7.3547,388464.0
2019-09-17 14:10:00,9.29,9.29,9.27,9.28,447519.0,7.3547,7.3547,7.3388,7.3468,447519.0
2019-09-17 14:20:00,9.28,9.29,9.27,9.29,573975.0,7.3468,7.3547,7.3388,7.3547,573975.0
2019-09-17 14:30:00,9.29,9.29,9.26,9.26,838951.0,7.3547,7.3547,7.3309,7.3309,838951.0
2019-09-17 14:40:00,9.27,9.28,9.26,9.28,201934.0,7.3388,7.3468,7.3309,7.3468,201934.0
2019-09-17 14:50:00,9.28,9.29,9.27,9.29,215569.0,7.3468,7.3547,7.3388,7.3547,215569.0
2019-09-17 15:00:00,9.29,9.3,9.28,9.29,588647.0,7.3547,7.3626,7.3468,7.3547,588647.0
2019-09-17 15:10:00,9.29,9.29,9.28,9.29,271816.0,7.3547,7.3547,7.3468,7.3547,271816.0
2019-09-17 15:20:00,9.29,9.3,9.28,9.29,763566.0,7.3547,7.3626,7.3468,7.3547,763566.0
2019-09-17 15:30:00,9.29,9.3,9.29,9.3,416256.0,7.3547,7.3626,7.3547,7.3626,416256.0
2019-09-17 15:40:00,9.3,9.3,9.29,9.3,705182.0,7.3626,7.3626,7.3547,7.3626,705182.0
2019-09-17 15:50:00,9.3,9.31,9.28,9.29,1622254.0,7.3626,7.3705,7.3468,7.3547,1622254.0
2019-09-18 09:30:00,9.26,9.36,9.25,9.35,1272397.0,7.3309,7.4101,7.323,7.4022,1272397.0
2019-09-18 09:40:00,9.35,9.35,9.32,9.33,630253.0,7.4022,7.4022,7.3784,7.3863,630253.0
2019-09-18 09:50:00,9.33,9.33,9.31,9.33,410042.0,7.3863,7.3863,7.3705,7.3863,410042.0
2019-09-18 10:00:00,9.33,9.33,9.3,9.32,406823.0,7.3863,7.3863,7.3626,7.3784,406823.0
2019-09-18 10:10:00,9.32,9.32,9.29,9.29,548256.0,7.3784,7.3784,7.3547,7.3547,548256.0
2019-09-18 10:20:00,9.29,9.3,9.28,9.3,503033.0,7.3547,7.3626,7.3468,7.3626,503033.0
2019-09-18 10:30:00,9.29,9.3,9.28,9.3,383598.0,7.3547,7.3626,7.3468,7.3626,383598.0
2019-09-18 10:40:00,9.3,9.3,9.28,9.29,301158.0,7.3626,7.3626,7.3468,7.3547,301158.0
2019-09-18 10:50:00,9.29,9.31,9.28,9.29,623917.0,7.3547,7.3705,7.3468,7.3547,623917.0
2019-09-18 11:00:00,9.29,9.29,9.26,9.27,423736.0,7.3547,7.3547,7.3309,7.3388,423736.0
2019-09-18 11:10:00,9.27,9.28,9.25,9.28,550766.0,7.3388,7.3468,7.323,7.3468,550766.0
2019-09-18 11:20:00,9.28,9.28,9.27,9.28,114416.0,7.3468,7.3468,7.3388,7.3468,114416.0
2019-09-18 11:30:00,9.28,9.28,9.26,9.27,274030.0,7.3468,7.3468,7.3309,7.3388,274030.0
2019-09-18 11:40:00,9.27,9.27,9.25,9.26,368187.0,7.3388,7.3388,7.323,7.3309,368187.0
2019-09-18 11:50:00,9.25,9.27,9.25,9.27,363733.0,7.323,7.3388,7.323,7.3388,363733.0
2019-09-18 12:00:00,9.27,9.28,9.26,9.26,375978.0,7.3388,7.3468,7.3309,7.3309,375978.0
2019-09-18 12:10:00,9.27,9.28,9.26,9.28,250142.0,7.3388,7.3468,7.3309,7.3468,250142.0
2019-09-18 12:20:00,9.28,9.28,9.27,9.28,238832.0,7.3468,7.3468,7.3388,7.3468,238832.0
2019-09-18 12:30:00,9.28,9.28,9.27,9.28,67230.0,7.3468,7.3468,7.3388,7.3468,67230.0
2019-09-18 12:40:00,9.27,9.28,9.27,9.28,172068.0,7.3388,7.3468,7.3388,7.3468,172068.0
2019-09-18 12:50:00,9.27,9.29,9.26,9.28,865901.0,7.3388,7.3547,7.3309,7.3468,865901.0
2019-09-18 13:00:00,9.28,9.28,9.25,9.27,849645.0,7.3468,7.3468,7.323,7.3388,849645.0
2019-09-18 13:10:00,9.27,9.27,9.24,9.25,411027.0,7.3388,7.3388,7.3151,7.323,411027.0
2019-09-18 13:20:00,9.25,9.25,9.23,9.24,400953.0,7.323,7.323,7.3072,7.3151,400953.0
2019-09-18 13:30:00,9.24,9.25,9.23,9.25,302881.0,7.3151,7.323,7.3072,7.323,302881.0
2019-09-18 13:40:00,9.25,9.25,9.24,9.25,169252.0,7.323,7.323,7.3151,7.323,169252.0
2019-09-18 13:50:00,9.25,9.26,9.24,9.26,399784.0,7.323,7.3309,7.3151,7.3309,399784.0
2019-09-18 14:00:00,9.26,9.3,9.24,9.26,715847.0,7.3309,7.3626,7.3151,7.3309,715847.0
2019-09-18 14:10:00,9.26,9.27,9.23,9.26,591694.0,7.3309,7.3388,7.3072,7.3309,591694.0
2019-09-18 14:20:00,9.25,9.26,9.22,9.23,383588.0,7.323,7.3309,7.2993,7.3072,383588.0
2019-09-18 14:30:00,9.23,9.24,9.22,9.22,415084.0,7.3072,7.3151,7.2993,7.2993,415084.0
2019-09-18 14:40:00,9.23,9.25,9.22,9.24,338732.0,7.3072,7.323,7.2993,7.3151,338732.0
2019-09-18 14:50:00,9.24,9.25,9.23,9.23,609396.0,7.3151,7.323,7.3072,7.3072,609396.0
2019-09-18 15:00:00,9.24,9.24,9.22,9.22,377169.0,7.3151,7.3151,7.2993,7.2993,377169.0
2019-09-18 15:10:00,9.22,9.25,9.22,9.24,1108320.0,7.2993,7.323,7.2993,7.3151,1108320.0
2019-09-18 15:20:00,9.24,9.25,9.23,9.25,285870.0,7.3151,7.323,7.3072,7.323,285870.0
2019-09-18 15:30:00,9.25,9.28,9.24,9.27,1394912.0,7.323,7.3468,7.3151,7.3388,1394912.0
2019-09-18 15:40:00,9.27,9.27,9.24,9.26,1232712.0,7.3388,7.3388,7.3151,7.3309,1232712.0
2019-09-18 15:50:00,9.26,9.27,9.24,9.25,1692889.0,7.3309,7.3388,7.3151,7.323,1692889.0
2019-09-19 09:30:00,9.31,9.33,9.27,9.28,922278.0,7.3705,7.3863,7.3388,7.3468,922278.0
2019-09-19 09:40:00,9.28,9.28,9.27,9.28,345320.0,7.3468,7.3468,7.3388,7.3468,345320.0
2019-09-19 09:50:00,9.28,9.29,9.26,9.28,434065.0,7.3468,7.3547,7.3309,7.3468,434065.0
2019-09-19 10:00:00,9.28,9.29,9.27,9.28,527357.0,7.3468,7.3547,7.3388,7.3468,527357.0
2019-09-19 10:10:00,9.28,9.3,9.27,9.29,396312.0,7.3468,7.3626,7.3388,7.3547,396312.0
2019-09-19 10:20:00,9.28,9.29,9.27,9.28,220682.0,7.3468,7.3547,7.3388,7.3468,220682.0
2019-09-19 10:30:00,9.29,9.3,9.27,9.27,494668.0,7.3547,7.3626,7.3388,7.3388,494668.0
2019-09-19 10:40:00,9.28,9.28,9.26,9.28,227539.0,7.3468,7.3468,7.3309,7.3468,227539.0
2019-09-19 10:50:00,9.28,9.28,9.27,9.27,103758.0,7.3468,7.3468,7.3388,7.3388,103758.0
2019-09-19 11:00:00,9.27,9.28,9.27,9.28,276478.0,7.3388,7.3468,7.3388,7.3468,276478.0
2019-09-19 11:10:00,9.28,9.28,9.27,9.28,202759.0,7.3468,7.3468,7.3388,7.3468,202759.0
2019-09-19 11:20:00,9.28,9.28,9.26,9.27,241681.0,7.3468,7.3468,7.3309,7.3388,241681.0
2019-09-19 11:30:00,9.26,9.28,9.26,9.28,207521.0,7.3309,7.3468,7.3309,7.3468,207521.0
2019-09-19 11:40:00,9.28,9.28,9.26,9.27,387446.0,7.3468,7.3468,7.3309,7.3388,387446.0
2019-09-19 11:50:00,9.27,9.28,9.26,9.28,149725.0,7.3388,7.3468,7.3309,7.3468,149725.0
2019-09-19 12:00:00,9.28,9.3,9.27,9.29,503210.0,7.3468,7.3626,7.3388,7.3547,503210.0
2019-09-19 12:10:00,9.29,9.29,9.28,9.29,108804.0,7.3547,7.3547,7.3468,7.3547,108804.0
2019-09-19 12:20:00,9.29,9.29,9.27,9.27,184896.0,7.3547,7.3547,7.3388,7.3388,184896.0
2019-09-19 12:30:00,9.27,9.29,9.27,9.29,145277.0,7.3388,7.3547,7.3388,7.3547,145277.0
2019-09-19 12:40:00,9.28,9.29,9.27,9.28,284306.0,7.3468,7.3547,7.3388,7.3468,284306.0
2019-09-19 12:50:00,9.28,9.28,9.27,9.28,138575.0,7.3468,7.3468,7.3388,7.3468,138575.0
2019-09-19 13:00:00,9.28,9.28,9.25,9.25,573610.0,7.3468,7.3468,7.323,7.323,573610.0
2019-09-19 13:10:00,9.26,9.26,9.23,9.24,759811.0,7.3309,7.3309,7.3072,7.3151,759811.0
2019-09-19 13:20:00,9.24,9.25,9.23,9.24,540566.0,7.3151,7.323,7.3072,7.3151,540566.0
2019-09-19 13:30:00,9.24,9.24,9.2,9.2,910873.0,7.3151,7.3151,7.2834,7.2834,910873.0
2019-09-19 13:40:00,9.2,9.22,9.18,9.21,1226796.0,7.2834,7.2993,7.2676,7.2913,1226796.0
2019-09-19 13:50:00,9.22,9.23,9.21,9.22,364553.0,7.2993,7.3072,7.2913,7.2993,364553.0
2019-09-19 14:00:00,9.22,9.23,9.21,9.22,484363.0,7.2993,7.3072,7.2913,7.2993,484363.0
2019-09-19 14:10:00,9.23,9.23,9.22,9.23,200222.0,7.3072,7.3072,7.2993,7.3072,200222.0
2019-09-19 14:20:00,9.23,9.24,9.22,9.23,706230.0,7.3072,7.3151,7.2993,7.3072,706230.0
2019-09-19 14:30:00,9.23,9.24,9.22,9.24,471066.0,7.3072,7.3151,7.2993,7.3151,471066.0
2019-09-19 14:40:00,9.24,9.24,9.17,9.17,2387449.0,7.3151,7.3151,7.2597,7.2597,2387449.0
2019-09-19 14:50:00,9.18,9.19,9.16,9.17,714137.0,7.2676,7.2755,7.2518,7.2597,714137.0
2019-09-19 15:00:00,9.16,9.18,9.15,9.16,838417.0,7.2518,7.2676,7.2438,7.2518,838417.0
2019-09-19 15:10:00,9.16,9.16,9.14,9.14,623946.0,7.2518,7.2518,7.2359,7.2359,623946.0
2019-09-19 15:20:00,9.14,9.16,9.14,9.14,313005.0,7.2359,7.2518,7.2359,7.2359,313005.0
2019-09-19 15:30:00,9.14,9.15,9.12,9.13,1342331.0,7.2359,7.2438,7.2201,7.228,1342331.0
2019-09-19 15:40:00,9.14,9.14,9.11,9.11,2088777.0,7.2359,7.2359,7.2122,7.2122,2088777.0
2019-09-19 15:50:00,9.12,9.12,9.1,9.1,2766135.0,7.2201,7.2201,7.2043,7.2043,2766135.0
2019-09-20 09:30:00,9.13,9.19,9.11,9.13,4244478.0,7.228,7.2755,7.2122,7.228,4244478.0
2019-09-20 09:40:00,9.13,9.14,9.11,9.14,580125.0,7.228,7.2359,7.2122,7.2359,580125.0
2019-09-20 09:50:00,9.13,9.19,9.13,9.16,618503.0,7.228,7.2755,7.228,7.2518,618503.0
2019-09-20 10:00:00,9.17,9.2,9.16,9.2,788963.0,7.2597,7.2834,7.2518,7.2834,788963.0
2019-09-20 10:10:00,9.19,9.22,9.19,9.21,640985.0,7.2755,7.2993,7.2755,7.2913,640985.0
2019-09-20 10:20:00,9.21,9.22,9.2,9.21,343085.0,7.2913,7.2993,7.2834,7.2913,343085.0
2019-09-20 10:30:00,9.21,9.22,9.19,9.22,1205177.0,7.2913,7.2993,7.2755,7.2993,1205177.0
2019-09-20 10:40:00,9.22,9.23,9.21,9.23,290911.0,7.2993,7.3072,7.2913,7.3072,290911.0
2019-09-20 10:50:00,9.23,9.23,9.22,9.22,201543.0,7.3072,7.3072,7.2993,7.2993,201543.0
2019-09-20 11:00:00,9.22,9.26,9.21,9.26,874061.0,7.2993,7.3309,7.2913,7.3309,874061.0
2019-09-20 11:10:00,9.26,9.27,9.21,9.22,1599639.0,7.3309,7.3388,7.2913,7.2993,1599639.0
2019-09-20 11:20:00,9.22,9.26,9.22,9.26,726645.0,7.2993,7.3309,7.2993,7.3309,726645.0
2019-09-20 11:30:00,9.26,9.27,9.25,9.27,399976.0,7.3309,7.3388,7.323,7.3388,399976.0
2019-09-20 11:40:00,9.27,9.3,9.26,9.29,644167.0,7.3388,7.3626,7.3309,7.3547,644167.0
2019-09-20 11:50:00,9.29,9.3,9.28,9.29,523172.0,7.3547,7.3626,7.3468,7.3547,523172.0
2019-09-20 12:00:00,9.29,9.29,9.28,9.29,252789.0,7.3547,7.3547,7.3468,7.3547,252789.0
2019-09-20 12:10:00,9.28,9.3,9.27,9.29,956357.0,7.3468,7.3626,7.3388,7.3547,956357.0
2019-09-20 12:20:00,9.29,9.3,9.28,9.3,389590.0,7.3547,7.3626,7.3468,7.3626,389590.0
2019-09-20 12:30:00,9.29,9.3,9.27,9.29,912396.0,7.3547,7.3626,7.3388,7.3547,912396.0
2019-09-20 12:40:00,9.29,9.3,9.28,9.29,450135.0,7.3547,7.3626,7.3468,7.3547,450135.0
2019-09-20 12:50:00,9.29,9.29,9.28,9.29,116241.0,7.3547,7.3547,7.3468,7.3547,116241.0
2019-09-20 13:00:00,9.29,9.29,9.28,9.29,190940.0,7.3547,7.3547,7.3468,7.3547,190940.0
2019-09-20 13:10:00,9.28,9.29,9.19,9.23,2303848.0,7.3468,7.3547,7.2755,7.3072,2303848.0
2019-09-20 13:20:00,9.24,9.24,9.21,9.24,444211.0,7.3151,7.3151,7.2913,7.3151,444211.0
2019-09-20 13:30:00,9.24,9.24,9.2,9.2,559764.0,7.3151,7.3151,7.2834,7.2834,559764.0
2019-09-20 13:40:00,9.21,9.21,9.16,9.17,1217820.0,7.2913,7.2913,7.2518,7.2597,1217820.0
2019-09-20 13:50:00,9.17,9.2,9.16,9.18,837190.0,7.2597,7.2834,7.2518,7.2676,837190.0
2019-09-20 14:00:00,9.18,9.2,9.17,9.18,456310.0,7.2676,7.2834,7.2597,7.2676,456310.0
2019-09-20 14:10:00,9.18,9.2,9.17,9.18,638170.0,7.2676,7.2834,7.2597,7.2676,638170.0
2019-09-20 14:20:00,9.18,9.2,9.18,9.2,326894.0,7.2676,7.2834,7.2676,7.2834,326894.0
2019-09-20 14:30:00,9.2,9.22,9.19,9.21,427677.0,7.2834,7.2993,7.2755,7.2913,427677.0
2019-09-20 14:40:00,9.21,9.22,9.2,9.22,397808.0,7.2913,7.2993,7.2834,7.2993,397808.0
2019-09-20 14:50:00,9.22,9.22,9.19,9.19,461113.0,7.2993,7.2993,7.2755,7.2755,461113.0
2019-09-20 15:00:00,9.19,9.2,9.19,9.2,128310.0,7.2755,7.2834,7.2755,7.2834,128310.0
2019-09-20 15:10:00,9.2,9.2,9.18,9.18,401369.0,7.2834,7.2834,7.2676,7.2676,401369.0
2019-09-20 15:20:00,9.19,9.19,9.16,9.17,432873.0,7.2755,7.2755,7.2518,7.2597,432873.0
2019-09-20 15:30:00,9.17,9.19,9.16,9.18,635921.0,7.2597,7.2755,7.2518,7.2676,635921.0
2019-09-20 15:40:00,9.18,9.19,9.16,9.17,1215452.0,7.2676,7.2755,7.2518,7.2597,1215452.0
2019-09-20 15:50:00,9.17,9.19,9.16,9.17,2371670.0,7.2597,7.2755,7.2518,7.2597,2371670.0
2019-09-23 09:30:00,9.13,9.2,9.08,9.19,1269170.0,7.228,7.2834,7.1884,7.2755,1269170.0
2019-09-23 09:40:00,9.19,9.21,9.16,9.2,478821.0,7.2755,7.2913,7.2518,7.2834,478821.0
2019-09-23 09:50:00,9.2,9.21,9.18,9.19,434577.0,7.2834,7.2913,7.2676,7.2755,434577.0
2019-09-23 10:00:00,9.18,9.19,9.14,9.15,470248.0,7.2676,7.2755,7.2359,7.2438,470248.0
2019-09-23 10:10:00,9.15,9.16,9.13,9.14,492698.0,7.2438,7.2518,7.228,7.2359,492698.0
2019-09-23 10:20:00,9.13,9.18,9.13,9.18,376807.0,7.228,7.2676,7.228,7.2676,376807.0
2019-09-23 10:30:00,9.18,9.21,9.17,9.2,548393.0,7.2676,7.2913,7.2597,7.2834,548393.0
2019-09-23 10:40:00,9.21,9.21,9.18,9.19,567632.0,7.2913,7.2913,7.2676,7.2755,567632.0
2019-09-23 10:50:00,9.19,9.2,9.18,9.19,489328.0,7.2755,7.2834,7.2676,7.2755,489328.0
2019-09-23 11:00:00,9.19,9.2,9.18,9.19,345418.0,7.2755,7.2834,7.2676,7.2755,345418.0
2019-09-23 11:10:00,9.19,9.21,9.18,9.21,614623.0,7.2755,7.2913,7.2676,7.2913,614623.0
2019-09-23 11:20:00,9.21,9.22,9.2,9.21,483489.0,7.2913,7.2993,7.2834,7.2913,483489.0
2019-09-23 11:30:00,9.21,9.22,9.2,9.21,215259.0,7.2913,7.2993,7.2834,7.2913,215259.0
2019-09-23 11:40:00,9.21,9.22,9.2,9.21,426555.0,7.2913,7.2993,7.2834,7.2913,426555.0
2019-09-23 11:50:00,9.21,9.21,9.19,9.21,448817.0,7.2913,7.2913,7.2755,7.2913,448817.0
2019-09-23 12:00:00,9.21,9.22,9.2,9.21,342495.0,7.2913,7.2993,7.2834,7.2913,342495.0
2019-09-23 12:10:00,9.21,9.21,9.2,9.2,96506.0,7.2913,7.2913,7.2834,7.2834,96506.0
2019-09-23 12:20:00,9.21,9.22,9.2,9.22,180227.0,7.2913,7.2993,7.2834,7.2993,180227.0
2019-09-23 12:30:00,9.22,9.23,9.19,9.19,612708.0,7.2993,7.3072,7.2755,7.2755,612708.0
2019-09-23 12:40:00,9.19,9.2,9.18,9.19,158193.0,7.2755,7.2834,7.2676,7.2755,158193.0
2019-09-23 12:50:00,9.18,9.18,9.16,9.16,393723.0,7.2676,7.2676,7.2518,7.2518,393723.0
2019-09-23 13:00:00,9.17,9.19,9.16,9.19,723068.0,7.2597,7.2755,7.2518,7.2755,723068.0
2019-09-23 13:10:00,9.19,9.19,9.16,9.18,871973.0,7.2755,7.2755,7.2518,7.2676,871973.0
2019-09-23 13:20:00,9.18,9.18,9.17,9.18,207491.0,7.2676,7.2676,7.2597,7.2676,207491.0
2019-09-23 13:30:00,9.18,9.18,9.17,9.18,171514.0,7.2676,7.2676,7.2597,7.2676,171514.0
2019-09-23 13:40:00,9.18,9.18,9.16,9.18,377157.0,7.2676,7.2676,7.2518,7.2676,377157.0
2019-09-23 13:50:00,9.18,9.21,9.17,9.21,397484.0,7.2676,7.2913,7.2597,7.2913,397484.0
2019-09-23 14:00:00,9.21,9.21,9.2,9.21,218818.0,7.2913,7.2913,7.2834,7.2913,218818.0
2019-09-23 14:10:00,9.2,9.21,9.2,9.21,195222.0,7.2834,7.2913,7.2834,7.2913,195222.0
2019-09-23 14:20:00,9.21,9.21,9.2,9.21,126032.0,7.2913,7.2913,7.2834,7.2913,126032.0
2019-09-23 14:30:00,9.21,9.21,9.2,9.21,90722.0,7.2913,7.2913,7.2834,7.2913,90722.0
2019-09-23 14:40:00,9.21,9.21,9.2,9.21,110017.0,7.2913,7.2913,7.2834,7.2913,110017.0
2019-09-23 14:50:00,9.21,9.21,9.2,9.21,244860.0,7.2913,7.2913,7.2834,7.2913,244860.0
2019-09-23 15:00:00,9.21,9.22,9.2,9.21,306483.0,7.2913,7.2993,7.2834,7.2913,306483.0
2019-09-23 15:10:00,9.22,9.23,9.2,9.21,727348.0,7.2993,7.3072,7.2834,7.2913,727348.0
2019-09-23 15:20:00,9.21,9.22,9.2,9.22,259136.0,7.2913,7.2993,7.2834,7.2993,259136.0
2019-09-23 15:30:00,9.21,9.22,9.18,9.19,576234.0,7.2913,7.2993,7.2676,7.2755,576234.0
2019-09-23 15:40:00,9.19,9.2,9.17,9.17,733637.0,7.2755,7.2834,7.2597,7.2597,733637.0
2019-09-23 15:50:00,9.17,9.18,9.15,9.16,2779881.0,7.2597,7.2676,7.2438,7.2518,2779881.0
2019-09-24 09:30:00,9.19,9.21,9.15,9.2,1138071.0,7.2755,7.2913,7.2438,7.2834,1138071.0
2019-09-24 09:40:00,9.2,9.2,9.17,9.19,560130.0,7.2834,7.2834,7.2597,7.2755,560130.0
2019-09-24 09:50:00,9.19,9.23,9.18,9.2,1143456.0,7.2755,7.3072,7.2676,7.2834,1143456.0
2019-09-24 10:00:00,9.2,9.2,9.17,9.18,566777.0,7.2834,7.2834,7.2597,7.2676,566777.0
2019-09-24 10:10:00,9.18,9.19,9.17,9.18,626851.0,7.2676,7.2755,7.2597,7.2676,626851.0
2019-09-24 10:20:00,9.18,9.18,9.15,9.18,535414.0,7.2676,7.2676,7.2438,7.2676,535414.0
2019-09-24 10:30:00,9.18,9.2,9.17,9.19,416985.0,7.2676,7.2834,7.2597,7.2755,416985.0
2019-09-24 10:40:00,9.2,9.2,9.17,9.18,514769.0,7.2834,7.2834,7.2597,7.2676,514769.0
2019-09-24 10:50:00,9.18,9.19,9.16,9.17,416482.0,7.2676,7.2755,7.2518,7.2597,416482.0
2019-09-24 11:00:00,9.17,9.17,9.15,9.17,535284.0,7.2597,7.2597,7.2438,7.2597,535284.0
2019-09-24 11:10:00,9.17,9.17,9.14,9.15,632753.0,7.2597,7.2597,7.2359,7.2438,632753.0
2019-09-24 11:20:00,9.14,9.17,9.14,9.15,727357.0,7.2359,7.2597,7.2359,7.2438,727357.0
2019-09-24 11:30:00,9.16,9.16,9.13,9.14,481046.0,7.2518,7.2518,7.228,7.2359,481046.0
2019-09-24 11:40:00,9.13,9.16,9.12,9.16,1390106.0,7.228,7.2518,7.2201,7.2518,1390106.0
2019-09-24 11:50:00,9.16,9.18,9.15,9.18,355086.0,7.2518,7.2676,7.2438,7.2676,355086.0
2019-09-24 12:00:00,9.18,9.19,9.16,9.19,479177.0,7.2676,7.2755,7.2518,7.2755,479177.0
2019-09-24 12:10:00,9.19,9.19,9.16,9.18,731851.0,7.2755,7.2755,7.2518,7.2676,731851.0
2019-09-24 12:20:00,9.18,9.18,9.15,9.17,578938.0,7.2676,7.2676,7.2438,7.2597,578938.0
2019-09-24 12:30:00,9.17,9.18,9.13,9.13,920311.0,7.2597,7.2676,7.228,7.228,920311.0
2019-09-24 12:40:00,9.14,9.14,9.1,9.11,584684.0,7.2359,7.2359,7.2043,7.2122,584684.0
2019-09-24 12:50:00,9.11,9.11,9.08,9.09,782916.0,7.2122,7.2122,7.1884,7.1963,782916.0
2019-09-24 13:00:00,9.09,9.11,9.07,9.09,1339441.0,7.1963,7.2122,7.1805,7.1963,1339441.0
2019-09-24 13:10:00,9.08,9.09,9.06,9.07,897065.0,7.1884,7.1963,7.1726,7.1805,897065.0
2019-09-24 13:20:00,9.08,9.09,9.06,9.06,1174816.0,7.1884,7.1963,7.1726,7.1726,1174816.0
2019-09-24 13:30:00,9.06,9.09,9.06,9.09,434434.0,7.1726,7.1963,7.1726,7.1963,434434.0
2019-09-24 13:40:00,9.09,9.09,9.06,9.07,835382.0,7.1963,7.1963,7.1726,7.1805,835382.0
2019-09-24 13:50:00,9.07,9.08,9.06,9.07,347256.0,7.1805,7.1884,7.1726,7.1805,347256.0
2019-09-24 14:00:00,9.07,9.08,9.06,9.07,284315.0,7.1805,7.1884,7.1726,7.1805,284315.0
2019-09-24 14:10:00,9.07,9.13,9.05,9.13,1326353.0,7.1805,7.228,7.1647,7.228,1326353.0
2019-09-24 14:20:00,9.12,9.13,9.1,9.11,370530.0,7.2201,7.228,7.2043,7.2122,370530.0
2019-09-24 14:30:00,9.12,9.12,9.07,9.09,744314.0,7.2201,7.2201,7.1805,7.1963,744314.0
2019-09-24 14:40:00,9.09,9.1,9.08,9.09,935745.0,7.1963,7.2043,7.1884,7.1963,935745.0
2019-09-24 14:50:00,9.1,9.12,9.09,9.11,399254.0,7.2043,7.2201,7.1963,7.2122,399254.0
2019-09-24 15:00:00,9.11,9.11,9.09,9.09,609462.0,7.2122,7.2122,7.1963,7.1963,609462.0
2019-09-24 15:10:00,9.09,9.12,9.09,9.12,408569.0,7.1963,7.2201,7.1963,7.2201,408569.0
2019-09-24 15:20:00,9.11,9.12,9.09,9.11,748835.0,7.2122,7.2201,7.1963,7.2122,748835.0
2019-09-24 15:30:00,9.1,9.11,9.09,9.11,561675.0,7.2043,7.2122,7.1963,7.2122,561675.0
2019-09-24 15:40:00,9.11,9.15,9.1,9.14,1339692.0,7.2122,7.2438,7.2043,7.2359,1339692.0
2019-09-24 15:50:00,9.14,9.15,9.11,9.11,2677847.0,7.2359,7.2438,7.2122,7.2122,2677847.0
2019-09-25 09:30:00,9.1,9.16,9.09,9.15,1030222.0,7.2043,7.2518,7.1963,7.2438,1030222.0
2019-09-25 09:40:00,9.16,9.17,9.13,9.17,388662.0,7.2518,7.2597,7.228,7.2597,388662.0
2019-09-25 09:50:00,9.16,9.17,9.11,9.12,477674.0,7.2518,7.2597,7.2122,7.2201,477674.0
2019-09-25 10:00:00,9.11,9.14,9.09,9.13,508322.0,7.2122,7.2359,7.1963,7.228,508322.0
2019-09-25 10:10:00,9.13,9.14,9.11,9.12,481184.0,7.228,7.2359,7.2122,7.2201,481184.0
2019-09-25 10:20:00,9.12,9.14,9.11,9.13,671111.0,7.2201,7.2359,7.2122,7.228,671111.0
2019-09-25 10:30:00,9.13,9.16,9.13,9.15,380817.0,7.228,7.2518,7.228,7.2438,380817.0
2019-09-25 10:40:00,9.15,9.16,9.13,9.15,465127.0,7.2438,7.2518,7.228,7.2438,465127.0
2019-09-25 10:50:00,9.14,9.18,9.14,9.18,537567.0,7.2359,7.2676,7.2359,7.2676,537567.0
2019-09-25 11:00:00,9.18,9.19,9.16,9.18,486388.0,7.2676,7.2755,7.2518,7.2676,486388.0
2019-09-25 11:10:00,9.17,9.2,9.17,9.18,628361.0,7.2597,7.2834,7.2597,7.2676,628361.0
2019-09-25 11:20:00,9.18,9.2,9.17,9.2,377738.0,7.2676,7.2834,7.2597,7.2834,377738.0
2019-09-25 11:30:00,9.2,9.21,9.18,9.21,727041.0,7.2834,7.2913,7.2676,7.2913,727041.0
2019-09-25 11:40:00,9.21,9.21,9.19,9.2,308691.0,7.2913,7.2913,7.2755,7.2834,308691.0
2019-09-25 11:50:00,9.19,9.2,9.17,9.18,366805.0,7.2755,7.2834,7.2597,7.2676,366805.0
2019-09-25 12:00:00,9.18,9.19,9.17,9.19,279295.0,7.2676,7.2755,7.2597,7.2755,279295.0
2019-09-25 12:10:00,9.19,9.19,9.17,9.19,372388.0,7.2755,7.2755,7.2597,7.2755,372388.0
2019-09-25 12:20:00,9.19,9.2,9.18,9.2,214315.0,7.2755,7.2834,7.2676,7.2834,214315.0
2019-09-25 12:30:00,9.19,9.2,9.19,9.19,230692.0,7.2755,7.2834,7.2755,7.2755,230692.0
2019-09-25 12:40:00,9.19,9.2,9.16,9.19,562410.0,7.2755,7.2834,7.2518,7.2755,562410.0
2019-09-25 12:50:00,9.19,9.19,9.18,9.19,309555.0,7.2755,7.2755,7.2676,7.2755,309555.0
2019-09-25 13:00:00,9.19,9.22,9.18,9.21,755158.0,7.2755,7.2993,7.2676,7.2913,755158.0
2019-09-25 13:10:00,9.22,9.22,9.19,9.2,373203.0,7.2993,7.2993,7.2755,7.2834,373203.0
2019-09-25 13:20:00,9.19,9.2,9.19,9.19,222553.0,7.2755,7.2834,7.2755,7.2755,222553.0
2019-09-25 13:30:00,9.2,9.2,9.19,9.2,193761.0,7.2834,7.2834,7.2755,7.2834,193761.0
2019-09-25 13:40:00,9.2,9.21,9.19,9.19,232060.0,7.2834,7.2913,7.2755,7.2755,232060.0
2019-09-25 13:50:00,9.2,9.21,9.19,9.21,239850.0,7.2834,7.2913,7.2755,7.2913,239850.0
2019-09-25 14:00:00,9.21,9.22,9.2,9.21,366000.0,7.2913,7.2993,7.2834,7.2913,366000.0
2019-09-25 14:10:00,9.21,9.22,9.2,9.22,264121.0,7.2913,7.2993,7.2834,7.2993,264121.0
2019-09-25 14:20:00,9.22,9.22,9.2,9.21,512341.0,7.2993,7.2993,7.2834,7.2913,512341.0
2019-09-25 14:30:00,9.21,9.22,9.21,9.21,168932.0,7.2913,7.2993,7.2913,7.2913,168932.0
2019-09-25 14:40:00,9.21,9.23,9.21,9.22,430232.0,7.2913,7.3072,7.2913,7.2993,430232.0
2019-09-25 14:50:00,9.22,9.23,9.22,9.22,162244.0,7.2993,7.3072,7.2993,7.2993,162244.0
2019-09-25 15:00:00,9.22,9.23,9.2,9.21,611189.0,7.2993,7.3072,7.2834,7.2913,611189.0
2019-09-25 15:10:00,9.21,9.22,9.21,9.21,251963.0,7.2913,7.2993,7.2913,7.2913,251963.0
2019-09-25 15:20:00,9.21,9.22,9.21,9.21,181416.0,7.2913,7.2993,7.2913,7.2913,181416.0
2019-09-25 15:30:00,9.21,9.23,9.21,9.22,413808.0,7.2913,7.3072,7.2913,7.2993,413808.0
2019-09-25 15:40:00,9.22,9.23,9.21,9.21,610939.0,7.2993,7.3072,7.2913,7.2913,610939.0
2019-09-25 15:50:00,9.21,9.22,9.19,9.19,1567742.0,7.2913,7.2993,7.2755,7.2755,1567742.0
2019-09-26 09:30:00,9.23,9.23,9.14,9.14,928585.0,7.3072,7.3072,7.2359,7.2359,928585.0
2019-09-26 09:40:00,9.14,9.17,9.13,9.14,455834.0,7.2359,7.2597,7.228,7.2359,455834.0
2019-09-26 09:50:00,9.14,9.15,9.12,9.14,596228.0,7.2359,7.2438,7.2201,7.2359,596228.0
2019-09-26 10:00:00,9.15,9.18,9.14,9.14,418397.0,7.2438,7.2676,7.2359,7.2359,418397.0
2019-09-26 10:10:00,9.14,9.15,9.11,9.11,669224.0,7.2359,7.2438,7.2122,7.2122,669224.0
2019-09-26 10:20:00,9.11,9.12,9.1,9.12,777677.0,7.2122,7.2201,7.2043,7.2201,777677.0
2019-09-26 10:30:00,9.11,9.13,9.11,9.12,421835.0,7.2122,7.228,7.2122,7.2201,421835.0
2019-09-26 10:40:00,9.11,9.12,9.11,9.12,234610.0,7.2122,7.2201,7.2122,7.2201,234610.0
2019-09-26 10:50:00,9.12,9.13,9.11,9.11,700452.0,7.2201,7.228,7.2122,7.2122,700452.0
2019-09-26 11:00:00,9.11,9.12,9.1,9.11,680422.0,7.2122,7.2201,7.2043,7.2122,680422.0
2019-09-26 11:10:00,9.1,9.12,9.08,9.1,888288.0,7.2043,7.2201,7.1884,7.2043,888288.0
2019-09-26 11:20:00,9.1,9.1,9.07,9.1,876287.0,7.2043,7.2043,7.1805,7.2043,876287.0
2019-09-26 11:30:00,9.1,9.12,9.08,9.12,667559.0,7.2043,7.2201,7.1884,7.2201,667559.0
2019-09-26 11:40:00,9.12,9.12,9.08,9.08,519309.0,7.2201,7.2201,7.1884,7.1884,519309.0
2019-09-26 11:50:00,9.08,9.1,9.08,9.1,449937.0,7.1884,7.2043,7.1884,7.2043,449937.0
2019-09-26 12:00:00,9.1,9.11,9.08,9.1,475489.0,7.2043,7.2122,7.1884,7.2043,475489.0
2019-09-26 12:10:00,9.1,9.12,9.1,9.11,590799.0,7.2043,7.2201,7.2043,7.2122,590799.0
2019-09-26 12:20:00,9.11,9.13,9.1,9.12,653659.0,7.2122,7.228,7.2043,7.2201,653659.0
2019-09-26 12:30:00,9.12,9.14,9.11,9.13,977548.0,7.2201,7.2359,7.2122,7.228,977548.0
2019-09-26 12:40:00,9.13,9.14,9.11,9.13,589840.0,7.228,7.2359,7.2122,7.228,589840.0
2019-09-26 12:50:00,9.12,9.13,9.09,9.11,1435996.0,7.2201,7.228,7.1963,7.2122,1435996.0
2019-09-26 13:00:00,9.1,9.12,9.1,9.1,421573.0,7.2043,7.2201,7.2043,7.2043,421573.0
2019-09-26 13:10:00,9.11,9.11,9.09,9.11,594801.0,7.2122,7.2122,7.1963,7.2122,594801.0
2019-09-26 13:20:00,9.1,9.11,9.09,9.11,408157.0,7.2043,7.2122,7.1963,7.2122,408157.0
2019-09-26 13:30:00,9.11,9.11,9.09,9.1,470243.0,7.2122,7.2122,7.1963,7.2043,470243.0
2019-09-26 13:40:00,9.1,9.14,9.1,9.13,734374.0,7.2043,7.2359,7.2043,7.228,734374.0
2019-09-26 13:50:00,9.13,9.13,9.11,9.12,423212.0,7.228,7.228,7.2122,7.2201,423212.0
2019-09-26 14:00:00,9.12,9.13,9.1,9.12,885517.0,7.2201,7.228,7.2043,7.2201,885517.0
2019-09-26 14:10:00,9.13,9.14,9.12,9.13,570721.0,7.228,7.2359,7.2201,7.228,570721.0
2019-09-26 14:20:00,9.13,9.14,9.13,9.13,205750.0,7.228,7.2359,7.228,7.228,205750.0
2019-09-26 14:30:00,9.13,9.14,9.12,9.13,268308.0,7.228,7.2359,7.2201,7.228,268308.0
2019-09-26 14:40:00,9.13,9.13,9.12,9.12,324450.0,7.228,7.228,7.2201,7.2201,324450.0
2019-09-26 14:50:00,9.13,9.13,9.12,9.12,169017.0,7.228,7.228,7.2201,7.2201,169017.0
2019-09-26 15:00:00,9.12,9.13,9.12,9.12,219409.0,7.2201,7.228,7.2201,7.2201,219409.0
2019-09-26 15:10:00,9.13,9.13,9.12,9.12,215256.0,7.228,7.228,7.2201,7.2201,215256.0
2019-09-26 15:20:00,9.12,9.15,9.12,9.15,1073205.0,7.2201,7.2438,7.2201,7.2438,1073205.0
2019-09-26 15:30:00,9.15,9.17,9.14,9.14,953842.0,7.2438,7.2597,7.2359,7.2359,953842.0
2019-09-26 15:40:00,9.14,9.15,9.13,9.14,770176.0,7.2359,7.2438,7.228,7.2359,770176.0
2019-09-26 15:50:00,9.14,9.15,9.12,9.14,1531951.0,7.2359,7.2438,7.2201,7.2359,1531951.0
2019-09-27 09:30:00,9.14,9.18,9.12,9.16,794941.0,7.2359,7.2676,7.2201,7.2518,794941.0
2019-09-27 09:40:00,9.15,9.19,9.15,9.19,665582.0,7.2438,7.2755,7.2438,7.2755,665582.0
2019-09-27 09:50:00,9.19,9.2,9.14,9.16,582484.0,7.2755,7.2834,7.2359,7.2518,582484.0
2019-09-27 10:00:00,9.16,9.16,9.14,9.16,734858.0,7.2518,7.2518,7.2359,7.2518,734858.0
2019-09-27 10:10:00,9.16,9.18,9.15,9.18,436164.0,7.2518,7.2676,7.2438,7.2676,436164.0
2019-09-27 10:20:00,9.18,9.19,9.16,9.18,382408.0,7.2676,7.2755,7.2518,7.2676,382408.0
2019-09-27 10:30:00,9.18,9.19,9.17,9.18,310830.0,7.2676,7.2755,7.2597,7.2676,310830.0
2019-09-27 10:40:00,9.18,9.19,9.17,9.19,496267.0,7.2676,7.2755,7.2597,7.2755,496267.0
2019-09-27 10:50:00,9.19,9.6,9.12,9.16,2947195.0,7.2755,7.6001,7.2201,7.2518,2947195.0
2019-09-27 11:00:00,9.16,9.17,9.14,9.17,2433792.0,7.2518,7.2597,7.2359,7.2597,2433792.0
2019-09-27 11:10:00,9.16,9.17,9.15,9.17,371618.0,7.2518,7.2597,7.2438,7.2597,371618.0
2019-09-27 11:20:00,9.16,9.19,9.16,9.18,751568.0,7.2518,7.2755,7.2518,7.2676,751568.0
2019-09-27 11:30:00,9.19,9.19,9.14,9.17,1499264.0,7.2755,7.2755,7.2359,7.2597,1499264.0
2019-09-27 11:40:00,9.17,9.19,9.15,9.18,1655066.0,7.2597,7.2755,7.2438,7.2676,1655066.0
2019-09-27 11:50:00,9.18,9.19,9.15,9.17,777735.0,7.2676,7.2755,7.2438,7.2597,777735.0
2019-09-27 12:00:00,9.16,9.17,9.14,9.16,357629.0,7.2518,7.2597,7.2359,7.2518,357629.0
2019-09-27 12:10:00,9.16,9.16,9.13,9.13,366270.0,7.2518,7.2518,7.228,7.228,366270.0
2019-09-27 12:20:00,9.13,9.14,9.12,9.12,357588.0,7.228,7.2359,7.2201,7.2201,357588.0
2019-09-27 12:30:00,9.12,9.15,9.11,9.14,576116.0,7.2201,7.2438,7.2122,7.2359,576116.0
2019-09-27 12:40:00,9.15,9.15,9.11,9.11,293278.0,7.2438,7.2438,7.2122,7.2122,293278.0
2019-09-27 12:50:00,9.11,9.13,9.11,9.12,294133.0,7.2122,7.228,7.2122,7.2201,294133.0
2019-09-27 13:00:00,9.11,9.14,9.1,9.13,511852.0,7.2122,7.2359,7.2043,7.228,511852.0
2019-09-27 13:10:00,9.13,9.14,9.12,9.13,264863.0,7.228,7.2359,7.2201,7.228,264863.0
2019-09-27 13:20:00,9.13,9.14,9.12,9.13,279249.0,7.228,7.2359,7.2201,7.228,279249.0
2019-09-27 13:30:00,9.13,9.14,9.12,9.13,160630.0,7.228,7.2359,7.2201,7.228,160630.0
2019-09-27 13:40:00,9.13,9.14,9.11,9.12,316417.0,7.228,7.2359,7.2122,7.2201,316417.0
2019-09-27 13:50:00,9.11,9.13,9.1,9.12,540934.0,7.2122,7.228,7.2043,7.2201,540934.0
2019-09-27 14:00:00,9.12,9.12,9.09,9.11,1184971.0,7.2201,7.2201,7.1963,7.2122,1184971.0
2019-09-27 14:10:00,9.11,9.13,9.1,9.13,668370.0,7.2122,7.228,7.2043,7.228,668370.0
2019-09-27 14:20:00,9.13,9.14,9.12,9.13,295897.0,7.228,7.2359,7.2201,7.228,295897.0
2019-09-27 14:30:00,9.13,9.13,9.1,9.1,530770.0,7.228,7.228,7.2043,7.2043,530770.0
2019-09-27 14:40:00,9.1,9.11,9.08,9.08,607986.0,7.2043,7.2122,7.1884,7.1884,607986.0
2019-09-27 14:50:00,9.09,9.09,9.07,9.07,429585.0,7.1963,7.1963,7.1805,7.1805,429585.0
2019-09-27 15:00:00,9.07,9.09,9.06,9.06,647101.0,7.1805,7.1963,7.1726,7.1726,647101.0
2019-09-27 15:10:00,9.07,9.08,9.06,9.08,748807.0,7.1805,7.1884,7.1726,7.1884,748807.0
2019-09-27 15:20:00,9.08,9.08,9.06,9.07,875175.0,7.1884,7.1884,7.1726,7.1805,875175.0
2019-09-27 15:30:00,9.07,9.1,9.06,9.09,996769.0,7.1805,7.2043,7.1726,7.1963,996769.0
2019-09-27 15:40:00,9.09,9.1,9.07,9.07,1334889.0,7.1963,7.2043,7.1805,7.1805,1334889.0
2019-09-27 15:50:00,9.07,9.09,9.06,9.08,2368484.0,7.1805,7.1963,7.1726,7.1884,2368484.0
2019-09-30 09:30:00,9.11,9.18,9.11,9.14,1086284.0,7.2122,7.2676,7.2122,7.2359,1086284.0
2019-09-30 09:40:00,9.14,9.15,9.11,9.12,578791.0,7.2359,7.2438,7.2122,7.2201,578791.0
2019-09-30 09:50:00,9.13,9.14,9.1,9.13,512893.0,7.228,7.2359,7.2043,7.228,512893.0
2019-09-30 10:00:00,9.13,9.14,9.1,9.13,418184.0,7.228,7.2359,7.2043,7.228,418184.0
2019-09-30 10:10:00,9.13,9.16,9.12,9.14,573389.0,7.228,7.2518,7.2201,7.2359,573389.0
2019-09-30 10:20:00,9.14,9.15,9.13,9.13,212228.0,7.2359,7.2438,7.228,7.228,212228.0
2019-09-30 10:30:00,9.13,9.14,9.12,9.13,325967.0,7.228,7.2359,7.2201,7.228,325967.0
2019-09-30 10:40:00,9.13,9.14,9.12,9.13,183062.0,7.228,7.2359,7.2201,7.228,183062.0
2019-09-30 10:50:00,9.13,9.14,9.12,9.13,283814.0,7.228,7.2359,7.2201,7.228,283814.0
2019-09-30 11:00:00,9.14,9.15,9.13,9.14,343952.0,7.2359,7.2438,7.228,7.2359,343952.0
2019-09-30 11:10:00,9.14,9.15,9.12,9.14,443725.0,7.2359,7.2438,7.2201,7.2359,443725.0
2019-09-30 11:20:00,9.13,9.15,9.13,9.15,468690.0,7.228,7.2438,7.228,7.2438,468690.0
2019-09-30 11:30:00,9.15,9.15,9.13,9.14,358824.0,7.2438,7.2438,7.228,7.2359,358824.0
2019-09-30 11:40:00,9.13,9.15,9.12,9.13,403706.0,7.228,7.2438,7.2201,7.228,403706.0
2019-09-30 11:50:00,9.13,9.15,9.12,9.13,932610.0,7.228,7.2438,7.2201,7.228,932610.0
2019-09-30 12:00:00,9.13,9.15,9.13,9.14,268494.0,7.228,7.2438,7.228,7.2359,268494.0
2019-09-30 12:10:00,9.14,9.15,9.14,9.14,199647.0,7.2359,7.2438,7.2359,7.2359,199647.0
2019-09-30 12:20:00,9.14,9.17,9.14,9.17,380844.0,7.2359,7.2597,7.2359,7.2597,380844.0
2019-09-30 12:30:00,9.17,9.17,9.16,9.16,182011.0,7.2597,7.2597,7.2518,7.2518,182011.0
2019-09-30 12:40:00,9.17,9.17,9.16,9.17,117010.0,7.2597,7.2597,7.2518,7.2597,117010.0
2019-09-30 12:50:00,9.17,9.19,9.16,9.18,711052.0,7.2597,7.2755,7.2518,7.2676,711052.0
2019-09-30 13:00:00,9.19,9.19,9.17,9.18,489165.0,7.2755,7.2755,7.2597,7.2676,489165.0
2019-09-30 13:10:00,9.18,9.19,9.18,9.19,69750.0,7.2676,7.2755,7.2676,7.2755,69750.0
2019-09-30 13:20:00,9.18,9.19,9.18,9.19,262087.0,7.2676,7.2755,7.2676,7.2755,262087.0
2019-09-30 13:30:00,9.19,9.19,9.18,9.19,318805.0,7.2755,7.2755,7.2676,7.2755,318805.0
2019-09-30 13:40:00,9.19,9.2,9.18,9.2,327853.0,7.2755,7.2834,7.2676,7.2834,327853.0
2019-09-30 13:50:00,9.2,9.2,9.18,9.18,240841.0,7.2834,7.2834,7.2676,7.2676,240841.0
2019-09-30 14:00:00,9.19,9.2,9.18,9.2,281288.0,7.2755,7.2834,7.2676,7.2834,281288.0
2019-09-30 14:10:00,9.2,9.2,9.19,9.2,215477.0,7.2834,7.2834,7.2755,7.2834,215477.0
2019-09-30 14:20:00,9.2,9.2,9.19,9.2,193964.0,7.2834,7.2834,7.2755,7.2834,193964.0
2019-09-30 14:30:00,9.2,9.21,9.19,9.19,674714.0,7.2834,7.2913,7.2755,7.2755,674714.0
2019-09-30 14:40:00,9.2,9.2,9.19,9.19,275219.0,7.2834,7.2834,7.2755,7.2755,275219.0
2019-09-30 14:50:00,9.19,9.2,9.19,9.2,165077.0,7.2755,7.2834,7.2755,7.2834,165077.0
2019-09-30 15:00:00,9.2,9.2,9.19,9.2,149462.0,7.2834,7.2834,7.2755,7.2834,149462.0
2019-09-30 15:10:00,9.19,9.2,9.19,9.19,369451.0,7.2755,7.2834,7.2755,7.2755,369451.0
2019-09-30 15:20:00,9.19,9.2,9.18,9.19,467070.0,7.2755,7.2834,7.2676,7.2755,467070.0
2019-09-30 15:30:00,9.19,9.19,9.17,9.19,530955.0,7.2755,7.2755,7.2597,7.2755,530955.0
2019-09-30 15:40:00,9.19,9.19,9.16,9.17,887651.0,7.2755,7.2755,7.2518,7.2597,887651.0
2019-09-30 15:50:00,9.18,9.18,9.15,9.17,2473821.0,7.2676,7.2676,7.2438,7.2597,2473821.0
2019-10-01 09:30:00,9.19,9.21,9.16,9.19,962446.0,7.2755,7.2913,7.2518,7.2755,962446.0
2019-10-01 09:40:00,9.19,9.23,9.19,9.23,600381.0,7.2755,7.3072,7.2755,7.3072,600381.0
2019-10-01 09:50:00,9.22,9.24,9.2,9.22,549471.0,7.2993,7.3151,7.2834,7.2993,549471.0
2019-10-01 10:00:00,9.22,9.23,9.11,9.12,1469502.0,7.2993,7.3072,7.2122,7.2201,1469502.0
2019-10-01 10:10:00,9.13,9.14,9.1,9.13,1008610.0,7.228,7.2359,7.2043,7.228,1008610.0
2019-10-01 10:20:00,9.12,9.15,9.11,9.15,574984.0,7.2201,7.2438,7.2122,7.2438,574984.0
2019-10-01 10:30:00,9.14,9.15,9.11,9.12,540149.0,7.2359,7.2438,7.2122,7.2201,540149.0
2019-10-01 10:40:00,9.12,9.12,9.1,9.11,525997.0,7.2201,7.2201,7.2043,7.2122,525997.0
2019-10-01 10:50:00,9.1,9.11,9.07,9.08,1229038.0,7.2043,7.2122,7.1805,7.1884,1229038.0
2019-10-01 11:00:00,9.08,9.08,9.04,9.07,1535257.0,7.1884,7.1884,7.1568,7.1805,1535257.0
2019-10-01 11:10:00,9.07,9.1,9.05,9.1,1200302.0,7.1805,7.2043,7.1647,7.2043,1200302.0
2019-10-01 11:20:00,9.09,9.11,9.08,9.1,650345.0,7.1963,7.2122,7.1884,7.2043,650345.0
2019-10-01 11:30:00,9.11,9.11,9.08,9.08,556204.0,7.2122,7.2122,7.1884,7.1884,556204.0
2019-10-01 11:40:00,9.08,9.09,9.04,9.04,567923.0,7.1884,7.1963,7.1568,7.1568,567923.0
2019-10-01 11:50:00,9.04,9.06,9.03,9.03,748954.0,7.1568,7.1726,7.1488,7.1488,748954.0
2019-10-01 12:00:00,9.03,9.04,8.97,8.97,1550597.0,7.1488,7.1568,7.1013,7.1013,1550597.0
2019-10-01 12:10:00,8.97,8.98,8.95,8.98,1229240.0,7.1013,7.1093,7.0855,7.1093,1229240.0
2019-10-01 12:20:00,8.97,9.0,8.97,8.98,791311.0,7.1013,7.1251,7.1013,7.1093,791311.0
2019-10-01 12:30:00,8.97,9.0,8.97,8.97,518610.0,7.1013,7.1251,7.1013,7.1013,518610.0
2019-10-01 12:40:00,8.97,9.0,8.97,9.0,441510.0,7.1013,7.1251,7.1013,7.1251,441510.0
2019-10-01 12:50:00,8.99,9.0,8.97,8.98,404324.0,7.1172,7.1251,7.1013,7.1093,404324.0
2019-10-01 13:00:00,8.97,8.98,8.96,8.96,471528.0,7.1013,7.1093,7.0934,7.0934,471528.0
2019-10-01 13:10:00,8.96,8.97,8.95,8.96,506982.0,7.0934,7.1013,7.0855,7.0934,506982.0
2019-10-01 13:20:00,8.96,8.96,8.92,8.93,875395.0,7.0934,7.0934,7.0618,7.0697,875395.0
2019-10-01 13:30:00,8.93,8.93,8.91,8.92,672831.0,7.0697,7.0697,7.0538,7.0618,672831.0
2019-10-01 13:40:00,8.92,8.93,8.91,8.92,712210.0,7.0618,7.0697,7.0538,7.0618,712210.0
2019-10-01 13:50:00,8.92,8.93,8.9,8.91,686966.0,7.0618,7.0697,7.0459,7.0538,686966.0
2019-10-01 14:00:00,8.91,8.92,8.88,8.9,2080397.0,7.0538,7.0618,7.0301,7.0459,2080397.0
2019-10-01 14:10:00,8.89,8.92,8.87,8.92,1020289.0,7.038,7.0618,7.0222,7.0618,1020289.0
2019-10-01 14:20:00,8.91,8.93,8.91,8.93,1014530.0,7.0538,7.0697,7.0538,7.0697,1014530.0
2019-10-01 14:30:00,8.93,8.95,8.92,8.93,820826.0,7.0697,7.0855,7.0618,7.0697,820826.0
2019-10-01 14:40:00,8.92,8.94,8.92,8.93,367177.0,7.0618,7.0776,7.0618,7.0697,367177.0
2019-10-01 14:50:00,8.94,8.94,8.92,8.92,554028.0,7.0776,7.0776,7.0618,7.0618,554028.0
2019-10-01 15:00:00,8.92,8.95,8.92,8.95,610107.0,7.0618,7.0855,7.0618,7.0855,610107.0
2019-10-01 15:10:00,8.95,8.95,8.92,8.94,610707.0,7.0855,7.0855,7.0618,7.0776,610707.0
2019-10-01 15:20:00,8.94,8.95,8.92,8.94,739524.0,7.0776,7.0855,7.0618,7.0776,739524.0
2019-10-01 15:30:00,8.94,8.94,8.91,8.92,689848.0,7.0776,7.0776,7.0538,7.0618,689848.0
2019-10-01 15:40:00,8.91,8.92,8.9,8.91,1060867.0,7.0538,7.0618,7.0459,7.0538,1060867.0
2019-10-01 15:50:00,8.9,8.92,8.9,8.91,2308811.0,7.0459,7.0618,7.0459,7.0538,2308811.0
2019-10-02 09:30:00,8.85,8.86,8.44,8.49,7722615.0,7.0063,7.0143,6.6818,6.7213,7722615.0
2019-10-02 09:40:00,8.49,8.59,8.47,8.58,2497410.0,6.7213,6.8005,6.7055,6.7926,2497410.0
2019-10-02 09:50:00,8.58,8.61,8.55,8.58,1627097.0,6.7926,6.8163,6.7688,6.7926,1627097.0
2019-10-02 10:00:00,8.58,8.66,8.57,8.63,1569939.0,6.7926,6.8559,6.7847,6.8322,1569939.0
2019-10-02 10:10:00,8.63,8.68,8.62,8.67,776312.0,6.8322,6.8718,6.8243,6.8638,776312.0
2019-10-02 10:20:00,8.67,8.68,8.61,8.61,2588918.0,6.8638,6.8718,6.8163,6.8163,2588918.0
2019-10-02 10:30:00,8.62,8.62,8.54,8.56,2767057.0,6.8243,6.8243,6.7609,6.7768,2767057.0
2019-10-02 10:40:00,8.55,8.59,8.54,8.57,2556075.0,6.7688,6.8005,6.7609,6.7847,2556075.0
2019-10-02 10:50:00,8.57,8.59,8.54,8.55,2950492.0,6.7847,6.8005,6.7609,6.7688,2950492.0
2019-10-02 11:00:00,8.55,8.58,8.55,8.57,1784614.0,6.7688,6.7926,6.7688,6.7847,1784614.0
2019-10-02 11:10:00,8.57,8.57,8.53,8.54,1103714.0,6.7847,6.7847,6.753,6.7609,1103714.0
2019-10-02 11:20:00,8.54,8.55,8.52,8.55,931701.0,6.7609,6.7688,6.7451,6.7688,931701.0
2019-10-02 11:30:00,8.55,8.55,8.5,8.52,2061942.0,6.7688,6.7688,6.7293,6.7451,2061942.0
2019-10-02 11:40:00,8.52,8.53,8.51,8.53,1120125.0,6.7451,6.753,6.7372,6.753,1120125.0
2019-10-02 11:50:00,8.53,8.55,8.52,8.54,922704.0,6.753,6.7688,6.7451,6.7609,922704.0
2019-10-02 12:00:00,8.54,8.54,8.48,8.49,2623557.0,6.7609,6.7609,6.7134,6.7213,2623557.0
2019-10-02 12:10:00,8.5,8.5,8.45,8.48,2621209.0,6.7293,6.7293,6.6897,6.7134,2621209.0
2019-10-02 12:20:00,8.47,8.51,8.47,8.51,775115.0,6.7055,6.7372,6.7055,6.7372,775115.0
2019-10-02 12:30:00,8.5,8.51,8.48,8.48,751210.0,6.7293,6.7372,6.7134,6.7134,751210.0
2019-10-02 12:40:00,8.49,8.49,8.48,8.49,322825.0,6.7213,6.7213,6.7134,6.7213,322825.0
2019-10-02 12:50:00,8.49,8.54,8.48,8.51,1601847.0,6.7213,6.7609,6.7134,6.7372,1601847.0
2019-10-02 13:00:00,8.51,8.54,8.5,8.54,941093.0,6.7372,6.7609,6.7293,6.7609,941093.0
2019-10-02 13:10:00,8.54,8.56,8.53,8.54,1046058.0,6.7609,6.7768,6.753,6.7609,1046058.0
2019-10-02 13:20:00,8.54,8.58,8.54,8.57,787131.0,6.7609,6.7926,6.7609,6.7847,787131.0
2019-10-02 13:30:00,8.56,8.57,8.52,8.53,781364.0,6.7768,6.7847,6.7451,6.753,781364.0
2019-10-02 13:40:00,8.52,8.56,8.52,8.53,896381.0,6.7451,6.7768,6.7451,6.753,896381.0
2019-10-02 13:50:00,8.53,8.54,8.52,8.54,703848.0,6.753,6.7609,6.7451,6.7609,703848.0
2019-10-02 14:00:00,8.53,8.55,8.52,8.54,797470.0,6.753,6.7688,6.7451,6.7609,797470.0
2019-10-02 14:10:00,8.54,8.57,8.53,8.55,937357.0,6.7609,6.7847,6.753,6.7688,937357.0
2019-10-02 14:20:00,8.55,8.6,8.55,8.6,977699.0,6.7688,6.8084,6.7688,6.8084,977699.0
2019-10-02 14:30:00,8.6,8.64,8.59,8.63,1687235.0,6.8084,6.8401,6.8005,6.8322,1687235.0
2019-10-02 14:40:00,8.63,8.66,8.62,8.66,1714141.0,6.8322,6.8559,6.8243,6.8559,1714141.0
2019-10-02 14:50:00,8.66,8.69,8.65,8.66,1356010.0,6.8559,6.8797,6.848,6.8559,1356010.0
2019-10-02 15:00:00,8.66,8.66,8.61,8.62,1100496.0,6.8559,6.8559,6.8163,6.8243,1100496.0
2019-10-02 15:10:00,8.62,8.64,8.61,8.64,798616.0,6.8243,6.8401,6.8163,6.8401,798616.0
2019-10-02 15:20:00,8.64,8.65,8.63,8.63,892943.0,6.8401,6.848,6.8322,6.8322,892943.0
2019-10-02 15:30:00,8.64,8.65,8.63,8.64,1420789.0,6.8401,6.848,6.8322,6.8401,1420789.0
2019-10-02 15:40:00,8.64,8.66,8.63,8.63,1622528.0,6.8401,6.8559,6.8322,6.8322,1622528.0
2019-10-02 15:50:00,8.63,8.64,8.61,8.61,3414597.0,6.8322,6.8401,6.8163,6.8163,3414597.0
2019-10-03 09:30:00,8.55,8.57,8.46,8.51,3008596.0,6.7688,6.7847,6.6976,6.7372,3008596.0
2019-10-03 09:40:00,8.5,8.57,8.49,8.55,1497597.0,6.7293,6.7847,6.7213,6.7688,1497597.0
2019-10-03 09:50:00,8.55,8.58,8.54,8.57,1110566.0,6.7688,6.7926,6.7609,6.7847,1110566.0
2019-10-03 10:00:00,8.56,8.57,8.45,8.49,2436795.0,6.7768,6.7847,6.6897,6.7213,2436795.0
2019-10-03 10:10:00,8.48,8.5,8.46,8.5,877257.0,6.7134,6.7293,6.6976,6.7293,877257.0
2019-10-03 10:20:00,8.5,8.55,8.49,8.53,1116937.0,6.7293,6.7688,6.7213,6.753,1116937.0
2019-10-03 10:30:00,8.53,8.55,8.5,8.53,1130673.0,6.753,6.7688,6.7293,6.753,1130673.0
2019-10-03 10:40:00,8.53,8.54,8.47,8.48,776604.0,6.753,6.7609,6.7055,6.7134,776604.0
2019-10-03 10:50:00,8.47,8.53,8.47,8.52,552263.0,6.7055,6.753,6.7055,6.7451,552263.0
2019-10-03 11:00:00,8.52,8.58,8.5,8.56,1266269.0,6.7451,6.7926,6.7293,6.7768,1266269.0
2019-10-03 11:10:00,8.57,8.6,8.55,8.6,988488.0,6.7847,6.8084,6.7688,6.8084,988488.0
2019-10-03 11:20:00,8.6,8.6,8.56,8.57,768248.0,6.8084,6.8084,6.7768,6.7847,768248.0
2019-10-03 11:30:00,8.57,8.58,8.55,8.55,862350.0,6.7847,6.7926,6.7688,6.7688,862350.0
2019-10-03 11:40:00,8.56,8.58,8.53,8.54,813035.0,6.7768,6.7926,6.753,6.7609,813035.0
2019-10-03 11:50:00,8.54,8.58,8.54,8.57,749342.0,6.7609,6.7926,6.7609,6.7847,749342.0
2019-10-03 12:00:00,8.56,8.59,8.56,8.59,411815.0,6.7768,6.8005,6.7768,6.8005,411815.0
2019-10-03 12:10:00,8.59,8.59,8.56,8.57,362696.0,6.8005,6.8005,6.7768,6.7847,362696.0
2019-10-03 12:20:00,8.57,8.6,8.56,8.6,353958.0,6.7847,6.8084,6.7768,6.8084,353958.0
2019-10-03 12:30:00,8.6,8.61,8.59,8.61,402156.0,6.8084,6.8163,6.8005,6.8163,402156.0
2019-10-03 12:40:00,8.6,8.62,8.6,8.61,521115.0,6.8084,6.8243,6.8084,6.8163,521115.0
2019-10-03 12:50:00,8.6,8.61,8.59,8.61,332954.0,6.8084,6.8163,6.8005,6.8163,332954.0
2019-10-03 13:00:00,8.61,8.61,8.6,8.61,219051.0,6.8163,6.8163,6.8084,6.8163,219051.0
2019-10-03 13:10:00,8.61,8.61,8.59,8.6,377066.0,6.8163,6.8163,6.8005,6.8084,377066.0
2019-10-03 13:20:00,8.6,8.65,8.59,8.65,1232952.0,6.8084,6.848,6.8005,6.848,1232952.0
2019-10-03 13:30:00,8.64,8.66,8.63,8.63,520953.0,6.8401,6.8559,6.8322,6.8322,520953.0
2019-10-03 13:40:00,8.63,8.66,8.63,8.66,417172.0,6.8322,6.8559,6.8322,6.8559,417172.0
2019-10-03 13:50:00,8.66,8.67,8.65,8.66,622530.0,6.8559,6.8638,6.848,6.8559,622530.0
2019-10-03 14:00:00,8.66,8.67,8.64,8.67,927847.0,6.8559,6.8638,6.8401,6.8638,927847.0
2019-10-03 14:10:00,8.67,8.68,8.66,8.67,502619.0,6.8638,6.8718,6.8559,6.8638,502619.0
2019-10-03 14:20:00,8.66,8.68,8.66,8.68,313512.0,6.8559,6.8718,6.8559,6.8718,313512.0
2019-10-03 14:30:00,8.68,8.68,8.66,8.67,599969.0,6.8718,6.8718,6.8559,6.8638,599969.0
2019-10-03 14:40:00,8.67,8.68,8.66,8.67,436854.0,6.8638,6.8718,6.8559,6.8638,436854.0
2019-10-03 14:50:00,8.67,8.67,8.65,8.65,362325.0,6.8638,6.8638,6.848,6.848,362325.0
2019-10-03 15:00:00,8.66,8.66,8.64,8.65,565882.0,6.8559,6.8559,6.8401,6.848,565882.0
2019-10-03 15:10:00,8.65,8.71,8.65,8.69,1944350.0,6.848,6.8955,6.848,6.8797,1944350.0
2019-10-03 15:20:00,8.69,8.69,8.66,8.67,440806.0,6.8797,6.8797,6.8559,6.8638,440806.0
2019-10-03 15:30:00,8.66,8.67,8.63,8.64,645997.0,6.8559,6.8638,6.8322,6.8401,645997.0
2019-10-03 15:40:00,8.64,8.67,8.63,8.65,1455425.0,6.8401,6.8638,6.8322,6.848,1455425.0
2019-10-03 15:50:00,8.65,8.71,8.64,8.71,2553356.0,6.848,6.8955,6.8401,6.8955,2553356.0
2019-10-04 09:30:00,8.72,8.73,8.67,8.68,1191864.0,6.9034,6.9113,6.8638,6.8718,1191864.0
2019-10-04 09:40:00,8.68,8.72,8.67,8.72,866499.0,6.8718,6.9034,6.8638,6.9034,866499.0
2019-10-04 09:50:00,8.71,8.72,8.7,8.71,736794.0,6.8955,6.9034,6.8876,6.8955,736794.0
2019-10-04 10:00:00,8.72,8.73,8.68,8.69,657782.0,6.9034,6.9113,6.8718,6.8797,657782.0
2019-10-04 10:10:00,8.69,8.7,8.68,8.69,502545.0,6.8797,6.8876,6.8718,6.8797,502545.0
2019-10-04 10:20:00,8.7,8.73,8.69,8.7,861407.0,6.8876,6.9113,6.8797,6.8876,861407.0
2019-10-04 10:30:00,8.7,8.7,8.67,8.68,1066850.0,6.8876,6.8876,6.8638,6.8718,1066850.0
2019-10-04 10:40:00,8.68,8.7,8.67,8.69,717558.0,6.8718,6.8876,6.8638,6.8797,717558.0
2019-10-04 10:50:00,8.69,8.7,8.67,8.68,330541.0,6.8797,6.8876,6.8638,6.8718,330541.0
2019-10-04 11:00:00,8.68,8.69,8.66,8.69,746277.0,6.8718,6.8797,6.8559,6.8797,746277.0
2019-10-04 11:10:00,8.69,8.71,8.68,8.71,409509.0,6.8797,6.8955,6.8718,6.8955,409509.0
2019-10-04 11:20:00,8.71,8.72,8.69,8.71,738350.0,6.8955,6.9034,6.8797,6.8955,738350.0
2019-10-04 11:30:00,8.72,8.73,8.71,8.71,737293.0,6.9034,6.9113,6.8955,6.8955,737293.0
2019-10-04 11:40:00,8.72,8.72,8.69,8.7,421866.0,6.9034,6.9034,6.8797,6.8876,421866.0
2019-10-04 11:50:00,8.7,8.71,8.69,8.7,335687.0,6.8876,6.8955,6.8797,6.8876,335687.0
2019-10-04 12:00:00,8.7,8.72,8.7,8.71,325852.0,6.8876,6.9034,6.8876,6.8955,325852.0
2019-10-04 12:10:00,8.72,8.72,8.71,8.71,294435.0,6.9034,6.9034,6.8955,6.8955,294435.0
2019-10-04 12:20:00,8.72,8.73,8.71,8.73,346635.0,6.9034,6.9113,6.8955,6.9113,346635.0
2019-10-04 12:30:00,8.73,8.74,8.72,8.73,626886.0,6.9113,6.9193,6.9034,6.9113,626886.0
2019-10-04 12:40:00,8.72,8.73,8.69,8.7,1567458.0,6.9034,6.9113,6.8797,6.8876,1567458.0
2019-10-04 12:50:00,8.7,8.71,8.7,8.7,186708.0,6.8876,6.8955,6.8876,6.8876,186708.0
2019-10-04 13:00:00,8.71,8.71,8.7,8.71,204923.0,6.8955,6.8955,6.8876,6.8955,204923.0
2019-10-04 13:10:00,8.7,8.73,8.7,8.72,511442.0,6.8876,6.9113,6.8876,6.9034,511442.0
2019-10-04 13:20:00,8.72,8.74,8.72,8.73,342612.0,6.9034,6.9193,6.9034,6.9113,342612.0
2019-10-04 13:30:00,8.74,8.74,8.71,8.71,410517.0,6.9193,6.9193,6.8955,6.8955,410517.0
2019-10-04 13:40:00,8.71,8.75,8.71,8.75,682031.0,6.8955,6.9272,6.8955,6.9272,682031.0
2019-10-04 13:50:00,8.74,8.75,8.73,8.73,482701.0,6.9193,6.9272,6.9113,6.9113,482701.0
2019-10-04 14:00:00,8.74,8.74,8.73,8.74,239245.0,6.9193,6.9193,6.9113,6.9193,239245.0
2019-10-04 14:10:00,8.74,8.76,8.73,8.76,495071.0,6.9193,6.9351,6.9113,6.9351,495071.0
2019-10-04 14:20:00,8.75,8.76,8.74,8.75,331823.0,6.9272,6.9351,6.9193,6.9272,331823.0
2019-10-04 14:30:00,8.75,8.75,8.73,8.74,439623.0,6.9272,6.9272,6.9113,6.9193,439623.0
2019-10-04 14:40:00,8.74,8.74,8.73,8.73,267345.0,6.9193,6.9193,6.9113,6.9113,267345.0
2019-10-04 14:50:00,8.73,8.74,8.72,8.73,379972.0,6.9113,6.9193,6.9034,6.9113,379972.0
2019-10-04 15:00:00,8.73,8.74,8.73,8.74,386677.0,6.9113,6.9193,6.9113,6.9193,386677.0
2019-10-04 15:10:00,8.74,8.75,8.73,8.74,443802.0,6.9193,6.9272,6.9113,6.9193,443802.0
2019-10-04 15:20:00,8.75,8.75,8.73,8.74,489412.0,6.9272,6.9272,6.9113,6.9193,489412.0
2019-10-04 15:30:00,8.73,8.74,8.72,8.74,815584.0,6.9113,6.9193,6.9034,6.9193,815584.0
2019-10-04 15:40:00,8.74,8.74,8.72,8.74,1627543.0,6.9193,6.9193,6.9034,6.9193,1627543.0
2019-10-04 15:50:00,8.74,8.75,8.72,8.74,3092375.0,6.9193,6.9272,6.9034,6.9193,3092375.0
2019-10-07 09:30:00,8.7,8.71,8.61,8.63,1171216.0,6.8876,6.8955,6.8163,6.8322,1171216.0
2019-10-07 09:40:00,8.63,8.65,8.61,8.64,605899.0,6.8322,6.848,6.8163,6.8401,605899.0
2019-10-07 09:50:00,8.64,8.67,8.64,8.64,951528.0,6.8401,6.8638,6.8401,6.8401,951528.0
2019-10-07 10:00:00,8.64,8.68,8.64,8.67,469193.0,6.8401,6.8718,6.8401,6.8638,469193.0
2019-10-07 10:10:00,8.68,8.68,8.66,8.67,460806.0,6.8718,6.8718,6.8559,6.8638,460806.0
2019-10-07 10:20:00,8.67,8.69,8.66,8.68,553506.0,6.8638,6.8797,6.8559,6.8718,553506.0
2019-10-07 10:30:00,8.68,8.68,8.65,8.65,504160.0,6.8718,6.8718,6.848,6.848,504160.0
2019-10-07 10:40:00,8.65,8.67,8.65,8.67,441796.0,6.848,6.8638,6.848,6.8638,441796.0
2019-10-07 10:50:00,8.67,8.68,8.66,8.67,647062.0,6.8638,6.8718,6.8559,6.8638,647062.0
2019-10-07 11:00:00,8.66,8.7,8.66,8.7,637855.0,6.8559,6.8876,6.8559,6.8876,637855.0
2019-10-07 11:10:00,8.69,8.7,8.68,8.69,275315.0,6.8797,6.8876,6.8718,6.8797,275315.0
2019-10-07 11:20:00,8.69,8.7,8.68,8.68,673664.0,6.8797,6.8876,6.8718,6.8718,673664.0
2019-10-07 11:30:00,8.68,8.71,8.68,8.69,707941.0,6.8718,6.8955,6.8718,6.8797,707941.0
2019-10-07 11:40:00,8.69,8.72,8.69,8.71,380928.0,6.8797,6.9034,6.8797,6.8955,380928.0
2019-10-07 11:50:00,8.71,8.72,8.71,8.72,204036.0,6.8955,6.9034,6.8955,6.9034,204036.0
2019-10-07 12:00:00,8.71,8.73,8.7,8.71,624933.0,6.8955,6.9113,6.8876,6.8955,624933.0
2019-10-07 12:10:00,8.71,8.73,8.71,8.72,212760.0,6.8955,6.9113,6.8955,6.9034,212760.0
2019-10-07 12:20:00,8.72,8.73,8.71,8.71,247711.0,6.9034,6.9113,6.8955,6.8955,247711.0
2019-10-07 12:30:00,8.71,8.72,8.71,8.72,157734.0,6.8955,6.9034,6.8955,6.9034,157734.0
2019-10-07 12:40:00,8.72,8.75,8.71,8.75,592837.0,6.9034,6.9272,6.8955,6.9272,592837.0
2019-10-07 12:50:00,8.74,8.75,8.73,8.73,260926.0,6.9193,6.9272,6.9113,6.9113,260926.0
2019-10-07 13:00:00,8.73,8.76,8.72,8.72,816889.0,6.9113,6.9351,6.9034,6.9034,816889.0
2019-10-07 13:10:00,8.72,8.74,8.72,8.72,308959.0,6.9034,6.9193,6.9034,6.9034,308959.0
2019-10-07 13:20:00,8.72,8.74,8.72,8.72,341545.0,6.9034,6.9193,6.9034,6.9034,341545.0
2019-10-07 13:30:00,8.72,8.78,8.72,8.77,793266.0,6.9034,6.9509,6.9034,6.943,793266.0
2019-10-07 13:40:00,8.78,8.79,8.76,8.76,432347.0,6.9509,6.9588,6.9351,6.9351,432347.0
2019-10-07 13:50:00,8.77,8.78,8.75,8.76,478348.0,6.943,6.9509,6.9272,6.9351,478348.0
2019-10-07 14:00:00,8.76,8.76,8.73,8.75,461370.0,6.9351,6.9351,6.9113,6.9272,461370.0
2019-10-07 14:10:00,8.75,8.75,8.73,8.74,209016.0,6.9272,6.9272,6.9113,6.9193,209016.0
2019-10-07 14:20:00,8.74,8.75,8.73,8.73,210924.0,6.9193,6.9272,6.9113,6.9113,210924.0
2019-10-07 14:30:00,8.73,8.74,8.7,8.7,562427.0,6.9113,6.9193,6.8876,6.8876,562427.0
2019-10-07 14:40:00,8.7,8.71,8.69,8.7,518335.0,6.8876,6.8955,6.8797,6.8876,518335.0
2019-10-07 14:50:00,8.7,8.71,8.68,8.71,435997.0,6.8876,6.8955,6.8718,6.8955,435997.0
2019-10-07 15:00:00,8.71,8.71,8.69,8.71,294902.0,6.8955,6.8955,6.8797,6.8955,294902.0
2019-10-07 15:10:00,8.7,8.71,8.69,8.71,497480.0,6.8876,6.8955,6.8797,6.8955,497480.0
2019-10-07 15:20:00,8.71,8.72,8.69,8.71,619708.0,6.8955,6.9034,6.8797,6.8955,619708.0
2019-10-07 15:30:00,8.71,8.72,8.69,8.69,346132.0,6.8955,6.9034,6.8797,6.8797,346132.0
2019-10-07 15:40:00,8.69,8.7,8.68,8.69,807771.0,6.8797,6.8876,6.8718,6.8797,807771.0
2019-10-07 15:50:00,8.69,8.71,8.67,8.68,2528646.0,6.8797,6.8955,6.8638,6.8718,2528646.0
2019-10-08 09:30:00,8.65,8.66,8.55,8.57,1642864.0,6.848,6.8559,6.7688,6.7847,1642864.0
2019-10-08 09:40:00,8.57,8.59,8.55,8.58,889263.0,6.7847,6.8005,6.7688,6.7926,889263.0
2019-10-08 09:50:00,8.59,8.59,8.57,8.58,558160.0,6.8005,6.8005,6.7847,6.7926,558160.0
2019-10-08 10:00:00,8.59,8.59,8.56,8.59,1265630.0,6.8005,6.8005,6.7768,6.8005,1265630.0
2019-10-08 10:10:00,8.59,8.62,8.58,8.6,711150.0,6.8005,6.8243,6.7926,6.8084,711150.0
2019-10-08 10:20:00,8.6,8.61,8.56,8.58,897571.0,6.8084,6.8163,6.7768,6.7926,897571.0
2019-10-08 10:30:00,8.57,8.59,8.56,8.57,818590.0,6.7847,6.8005,6.7768,6.7847,818590.0
2019-10-08 10:40:00,8.57,8.58,8.55,8.55,1316949.0,6.7847,6.7926,6.7688,6.7688,1316949.0
2019-10-08 10:50:00,8.55,8.58,8.54,8.57,756147.0,6.7688,6.7926,6.7609,6.7847,756147.0
2019-10-08 11:00:00,8.57,8.59,8.56,8.57,891255.0,6.7847,6.8005,6.7768,6.7847,891255.0
2019-10-08 11:10:00,8.57,8.58,8.55,8.55,778073.0,6.7847,6.7926,6.7688,6.7688,778073.0
2019-10-08 11:20:00,8.55,8.56,8.54,8.54,360552.0,6.7688,6.7768,6.7609,6.7609,360552.0
2019-10-08 11:30:00,8.54,8.55,8.5,8.52,1198346.0,6.7609,6.7688,6.7293,6.7451,1198346.0
2019-10-08 11:40:00,8.52,8.53,8.51,8.53,381773.0,6.7451,6.753,6.7372,6.753,381773.0
2019-10-08 11:50:00,8.53,8.54,8.52,8.54,632034.0,6.753,6.7609,6.7451,6.7609,632034.0
2019-10-08 12:00:00,8.54,8.55,8.53,8.54,308820.0,6.7609,6.7688,6.753,6.7609,308820.0
2019-10-08 12:10:00,8.53,8.54,8.53,8.54,185215.0,6.753,6.7609,6.753,6.7609,185215.0
2019-10-08 12:20:00,8.53,8.56,8.53,8.56,205791.0,6.753,6.7768,6.753,6.7768,205791.0
2019-10-08 12:30:00,8.55,8.56,8.55,8.55,291681.0,6.7688,6.7768,6.7688,6.7688,291681.0
2019-10-08 12:40:00,8.56,8.59,8.55,8.58,470594.0,6.7768,6.8005,6.7688,6.7926,470594.0
2019-10-08 12:50:00,8.58,8.58,8.56,8.57,205467.0,6.7926,6.7926,6.7768,6.7847,205467.0
2019-10-08 13:00:00,8.57,8.57,8.55,8.55,625847.0,6.7847,6.7847,6.7688,6.7688,625847.0
2019-10-08 13:10:00,8.55,8.56,8.54,8.56,393177.0,6.7688,6.7768,6.7609,6.7768,393177.0
2019-10-08 13:20:00,8.56,8.58,8.56,8.58,202459.0,6.7768,6.7926,6.7768,6.7926,202459.0
2019-10-08 13:30:00,8.58,8.58,8.57,8.58,215138.0,6.7926,6.7926,6.7847,6.7926,215138.0
2019-10-08 13:40:00,8.57,8.59,8.56,8.59,781414.0,6.7847,6.8005,6.7768,6.8005,781414.0
2019-10-08 13:50:00,8.59,8.6,8.57,8.57,374446.0,6.8005,6.8084,6.7847,6.7847,374446.0
2019-10-08 14:00:00,8.57,8.58,8.56,8.57,288033.0,6.7847,6.7926,6.7768,6.7847,288033.0
2019-10-08 14:10:00,8.57,8.57,8.56,8.57,186929.0,6.7847,6.7847,6.7768,6.7847,186929.0
2019-10-08 14:20:00,8.56,8.57,8.56,8.57,108257.0,6.7768,6.7847,6.7768,6.7847,108257.0
2019-10-08 14:30:00,8.56,8.61,8.56,8.59,887158.0,6.7768,6.8163,6.7768,6.8005,887158.0
2019-10-08 14:40:00,8.6,8.62,8.59,8.62,593263.0,6.8084,6.8243,6.8005,6.8243,593263.0
2019-10-08 14:50:00,8.61,8.62,8.57,8.58,1115503.0,6.8163,6.8243,6.7847,6.7926,1115503.0
2019-10-08 15:00:00,8.58,8.6,8.55,8.57,2098892.0,6.7926,6.8084,6.7688,6.7847,2098892.0
2019-10-08 15:10:00,8.57,8.58,8.55,8.58,880371.0,6.7847,6.7926,6.7688,6.7926,880371.0
2019-10-08 15:20:00,8.58,8.6,8.57,8.59,859468.0,6.7926,6.8084,6.7847,6.8005,859468.0
2019-10-08 15:30:00,8.59,8.6,8.55,8.55,562606.0,6.8005,6.8084,6.7688,6.7688,562606.0
2019-10-08 15:40:00,8.55,8.58,8.54,8.55,1439108.0,6.7688,6.7926,6.7609,6.7688,1439108.0
2019-10-08 15:50:00,8.55,8.57,8.54,8.54,1593204.0,6.7688,6.7847,6.7609,6.7609,1593204.0
2019-10-09 09:30:00,8.61,8.64,8.56,8.63,1125568.0,6.8163,6.8401,6.7768,6.8322,1125568.0
2019-10-09 09:40:00,8.63,8.64,8.58,8.62,577011.0,6.8322,6.8401,6.7926,6.8243,577011.0
2019-10-09 09:50:00,8.61,8.62,8.6,8.62,418430.0,6.8163,6.8243,6.8084,6.8243,418430.0
2019-10-09 10:00:00,8.61,8.62,8.59,8.62,575840.0,6.8163,6.8243,6.8005,6.8243,575840.0
2019-10-09 10:10:00,8.61,8.63,8.61,8.63,522385.0,6.8163,6.8322,6.8163,6.8322,522385.0
2019-10-09 10:20:00,8.63,8.63,8.61,8.61,194292.0,6.8322,6.8322,6.8163,6.8163,194292.0
2019-10-09 10:30:00,8.61,8.62,8.59,8.6,564841.0,6.8163,6.8243,6.8005,6.8084,564841.0
2019-10-09 10:40:00,8.6,8.61,8.59,8.6,533070.0,6.8084,6.8163,6.8005,6.8084,533070.0
2019-10-09 10:50:00,8.6,8.6,8.58,8.58,328294.0,6.8084,6.8084,6.7926,6.7926,328294.0
2019-10-09 11:00:00,8.59,8.6,8.56,8.56,725253.0,6.8005,6.8084,6.7768,6.7768,725253.0
2019-10-09 11:10:00,8.57,8.58,8.56,8.58,322059.0,6.7847,6.7926,6.7768,6.7926,322059.0
2019-10-09 11:20:00,8.58,8.59,8.57,8.58,274353.0,6.7926,6.8005,6.7847,6.7926,274353.0
2019-10-09 11:30:00,8.58,8.59,8.57,8.59,287679.0,6.7926,6.8005,6.7847,6.8005,287679.0
2019-10-09 11:40:00,8.59,8.6,8.58,8.59,268245.0,6.8005,6.8084,6.7926,6.8005,268245.0
2019-10-09 11:50:00,8.6,8.6,8.58,8.58,183842.0,6.8084,6.8084,6.7926,6.7926,183842.0
2019-10-09 12:00:00,8.59,8.6,8.58,8.6,342837.0,6.8005,6.8084,6.7926,6.8084,342837.0
2019-10-09 12:10:00,8.6,8.6,8.59,8.6,166280.0,6.8084,6.8084,6.8005,6.8084,166280.0
2019-10-09 12:20:00,8.59,8.6,8.58,8.59,195980.0,6.8005,6.8084,6.7926,6.8005,195980.0
2019-10-09 12:30:00,8.59,8.59,8.57,8.57,162214.0,6.8005,6.8005,6.7847,6.7847,162214.0
2019-10-09 12:40:00,8.58,8.58,8.57,8.58,161893.0,6.7926,6.7926,6.7847,6.7926,161893.0
2019-10-09 12:50:00,8.58,8.58,8.57,8.58,49035.0,6.7926,6.7926,6.7847,6.7926,49035.0
2019-10-09 13:00:00,8.58,8.59,8.56,8.57,340046.0,6.7926,6.8005,6.7768,6.7847,340046.0
2019-10-09 13:10:00,8.57,8.58,8.56,8.57,294447.0,6.7847,6.7926,6.7768,6.7847,294447.0
2019-10-09 13:20:00,8.57,8.58,8.56,8.58,244688.0,6.7847,6.7926,6.7768,6.7926,244688.0
2019-10-09 13:30:00,8.58,8.59,8.57,8.59,319171.0,6.7926,6.8005,6.7847,6.8005,319171.0
2019-10-09 13:40:00,8.58,8.59,8.57,8.58,152804.0,6.7926,6.8005,6.7847,6.7926,152804.0
2019-10-09 13:50:00,8.58,8.59,8.57,8.58,277757.0,6.7926,6.8005,6.7847,6.7926,277757.0
2019-10-09 14:00:00,8.58,8.58,8.57,8.57,189218.0,6.7926,6.7926,6.7847,6.7847,189218.0
2019-10-09 14:10:00,8.57,8.58,8.56,8.58,351246.0,6.7847,6.7926,6.7768,6.7926,351246.0
2019-10-09 14:20:00,8.58,8.59,8.57,8.58,330471.0,6.7926,6.8005,6.7847,6.7926,330471.0
2019-10-09 14:30:00,8.59,8.59,8.57,8.58,311749.0,6.8005,6.8005,6.7847,6.7926,311749.0
2019-10-09 14:40:00,8.58,8.59,8.57,8.59,298171.0,6.7926,6.8005,6.7847,6.8005,298171.0
2019-10-09 14:50:00,8.59,8.6,8.58,8.59,423117.0,6.8005,6.8084,6.7926,6.8005,423117.0
2019-10-09 15:00:00,8.59,8.59,8.58,8.59,131718.0,6.8005,6.8005,6.7926,6.8005,131718.0
2019-10-09 15:10:00,8.59,8.6,8.58,8.59,371150.0,6.8005,6.8084,6.7926,6.8005,371150.0
2019-10-09 15:20:00,8.59,8.6,8.58,8.59,428217.0,6.8005,6.8084,6.7926,6.8005,428217.0
2019-10-09 15:30:00,8.6,8.61,8.59,8.61,537769.0,6.8084,6.8163,6.8005,6.8163,537769.0
2019-10-09 15:40:00,8.61,8.61,8.56,8.58,879492.0,6.8163,6.8163,6.7768,6.7926,879492.0
2019-10-09 15:50:00,8.58,8.59,8.56,8.57,1187688.0,6.7926,6.8005,6.7768,6.7847,1187688.0
2019-10-10 09:30:00,8.58,8.6,8.52,8.57,1267789.0,6.7926,6.8084,6.7451,6.7847,1267789.0
2019-10-10 09:40:00,8.58,8.61,8.56,8.61,888950.0,6.7926,6.8163,6.7768,6.8163,888950.0
2019-10-10 09:50:00,8.61,8.65,8.6,8.65,1037046.0,6.8163,6.848,6.8084,6.848,1037046.0
2019-10-10 10:00:00,8.64,8.65,8.61,8.62,645135.0,6.8401,6.848,6.8163,6.8243,645135.0
2019-10-10 10:10:00,8.61,8.65,8.61,8.63,638908.0,6.8163,6.848,6.8163,6.8322,638908.0
2019-10-10 10:20:00,8.63,8.64,8.61,8.62,430772.0,6.8322,6.8401,6.8163,6.8243,430772.0
2019-10-10 10:30:00,8.62,8.63,8.61,8.63,529838.0,6.8243,6.8322,6.8163,6.8322,529838.0
2019-10-10 10:40:00,8.63,8.64,8.62,8.63,393805.0,6.8322,6.8401,6.8243,6.8322,393805.0
2019-10-10 10:50:00,8.63,8.64,8.62,8.63,319566.0,6.8322,6.8401,6.8243,6.8322,319566.0
2019-10-10 11:00:00,8.63,8.64,8.62,8.64,431584.0,6.8322,6.8401,6.8243,6.8401,431584.0
2019-10-10 11:10:00,8.64,8.65,8.62,8.65,960663.0,6.8401,6.848,6.8243,6.848,960663.0
2019-10-10 11:20:00,8.64,8.65,8.62,8.63,307421.0,6.8401,6.848,6.8243,6.8322,307421.0
2019-10-10 11:30:00,8.63,8.64,8.62,8.63,747101.0,6.8322,6.8401,6.8243,6.8322,747101.0
2019-10-10 11:40:00,8.63,8.64,8.63,8.63,129122.0,6.8322,6.8401,6.8322,6.8322,129122.0
2019-10-10 11:50:00,8.64,8.65,8.63,8.64,305933.0,6.8401,6.848,6.8322,6.8401,305933.0
2019-10-10 12:00:00,8.63,8.65,8.62,8.63,559634.0,6.8322,6.848,6.8243,6.8322,559634.0
2019-10-10 12:10:00,8.62,8.62,8.61,8.61,425771.0,6.8243,6.8243,6.8163,6.8163,425771.0
2019-10-10 12:20:00,8.61,8.62,8.6,8.61,448535.0,6.8163,6.8243,6.8084,6.8163,448535.0
2019-10-10 12:30:00,8.61,8.62,8.59,8.6,644186.0,6.8163,6.8243,6.8005,6.8084,644186.0
2019-10-10 12:40:00,8.61,8.62,8.6,8.62,318041.0,6.8163,6.8243,6.8084,6.8243,318041.0
2019-10-10 12:50:00,8.62,8.62,8.61,8.62,138122.0,6.8243,6.8243,6.8163,6.8243,138122.0
2019-10-10 13:00:00,8.61,8.62,8.61,8.62,96715.0,6.8163,6.8243,6.8163,6.8243,96715.0
2019-10-10 13:10:00,8.62,8.62,8.6,8.61,320217.0,6.8243,6.8243,6.8084,6.8163,320217.0
2019-10-10 13:20:00,8.61,8.61,8.6,8.61,163623.0,6.8163,6.8163,6.8084,6.8163,163623.0
2019-10-10 13:30:00,8.6,8.62,8.6,8.62,438631.0,6.8084,6.8243,6.8084,6.8243,438631.0
2019-10-10 13:40:00,8.62,8.63,8.61,8.63,177375.0,6.8243,6.8322,6.8163,6.8322,177375.0
2019-10-10 13:50:00,8.63,8.65,8.62,8.63,583472.0,6.8322,6.848,6.8243,6.8322,583472.0
2019-10-10 14:00:00,8.64,8.64,8.58,8.59,1431254.0,6.8401,6.8401,6.7926,6.8005,1431254.0
2019-10-10 14:10:00,8.59,8.62,8.58,8.62,817853.0,6.8005,6.8243,6.7926,6.8243,817853.0
2019-10-10 14:20:00,8.62,8.62,8.59,8.61,447703.0,6.8243,6.8243,6.8005,6.8163,447703.0
2019-10-10 14:30:00,8.61,8.62,8.6,8.6,503607.0,6.8163,6.8243,6.8084,6.8084,503607.0
2019-10-10 14:40:00,8.6,8.61,8.59,8.59,272663.0,6.8084,6.8163,6.8005,6.8005,272663.0
2019-10-10 14:50:00,8.59,8.61,8.59,8.6,359799.0,6.8005,6.8163,6.8005,6.8084,359799.0
2019-10-10 15:00:00,8.6,8.61,8.59,8.6,430992.0,6.8084,6.8163,6.8005,6.8084,430992.0
2019-10-10 15:10:00,8.59,8.62,8.59,8.62,443112.0,6.8005,6.8243,6.8005,6.8243,443112.0
2019-10-10 15:20:00,8.62,8.63,8.61,8.62,676624.0,6.8243,6.8322,6.8163,6.8243,676624.0
2019-10-10 15:30:00,8.62,8.63,8.61,8.62,418631.0,6.8243,6.8322,6.8163,6.8243,418631.0
2019-10-10 15:40:00,8.62,8.64,8.61,8.63,606715.0,6.8243,6.8401,6.8163,6.8322,606715.0
2019-10-10 15:50:00,8.64,8.65,8.62,8.63,1977647.0,6.8401,6.848,6.8243,6.8322,1977647.0
2019-10-11 09:30:00,8.73,8.8,8.73,8.76,2377658.0,6.9113,6.9668,6.9113,6.9351,2377658.0
2019-10-11 09:40:00,8.76,8.79,8.74,8.78,1341607.0,6.9351,6.9588,6.9193,6.9509,1341607.0
2019-10-11 09:50:00,8.78,8.8,8.76,8.77,1072963.0,6.9509,6.9668,6.9351,6.943,1072963.0
2019-10-11 10:00:00,8.77,8.81,8.76,8.79,1517385.0,6.943,6.9747,6.9351,6.9588,1517385.0
2019-10-11 10:10:00,8.79,8.8,8.77,8.78,739717.0,6.9588,6.9668,6.943,6.9509,739717.0
2019-10-11 10:20:00,8.77,8.78,8.75,8.77,811882.0,6.943,6.9509,6.9272,6.943,811882.0
2019-10-11 10:30:00,8.77,8.79,8.76,8.76,574831.0,6.943,6.9588,6.9351,6.9351,574831.0
2019-10-11 10:40:00,8.76,8.8,8.76,8.8,850844.0,6.9351,6.9668,6.9351,6.9668,850844.0
2019-10-11 10:50:00,8.79,8.8,8.79,8.79,233325.0,6.9588,6.9668,6.9588,6.9588,233325.0
2019-10-11 11:00:00,8.79,8.83,8.79,8.82,1759493.0,6.9588,6.9905,6.9588,6.9826,1759493.0
2019-10-11 11:10:00,8.82,8.83,8.81,8.82,533771.0,6.9826,6.9905,6.9747,6.9826,533771.0
2019-10-11 11:20:00,8.83,8.85,8.82,8.85,520541.0,6.9905,7.0063,6.9826,7.0063,520541.0
2019-10-11 11:30:00,8.85,8.87,8.84,8.86,617295.0,7.0063,7.0222,6.9984,7.0143,617295.0
2019-10-11 11:40:00,8.86,8.86,8.81,8.83,1329374.0,7.0143,7.0143,6.9747,6.9905,1329374.0
2019-10-11 11:50:00,8.83,8.83,8.79,8.8,557247.0,6.9905,6.9905,6.9588,6.9668,557247.0
2019-10-11 12:00:00,8.81,8.82,8.79,8.79,534539.0,6.9747,6.9826,6.9588,6.9588,534539.0
2019-10-11 12:10:00,8.8,8.8,8.77,8.79,517530.0,6.9668,6.9668,6.943,6.9588,517530.0
2019-10-11 12:20:00,8.79,8.8,8.78,8.79,315273.0,6.9588,6.9668,6.9509,6.9588,315273.0
2019-10-11 12:30:00,8.8,8.8,8.76,8.79,1045563.0,6.9668,6.9668,6.9351,6.9588,1045563.0
2019-10-11 12:40:00,8.79,8.79,8.78,8.79,154444.0,6.9588,6.9588,6.9509,6.9588,154444.0
2019-10-11 12:50:00,8.79,8.8,8.78,8.79,343940.0,6.9588,6.9668,6.9509,6.9588,343940.0
2019-10-11 13:00:00,8.79,8.8,8.78,8.79,141661.0,6.9588,6.9668,6.9509,6.9588,141661.0
2019-10-11 13:10:00,8.79,8.8,8.78,8.79,639633.0,6.9588,6.9668,6.9509,6.9588,639633.0
2019-10-11 13:20:00,8.78,8.82,8.78,8.79,464751.0,6.9509,6.9826,6.9509,6.9588,464751.0
2019-10-11 13:30:00,8.8,8.81,8.78,8.8,230879.0,6.9668,6.9747,6.9509,6.9668,230879.0
2019-10-11 13:40:00,8.81,8.82,8.8,8.82,270759.0,6.9747,6.9826,6.9668,6.9826,270759.0
2019-10-11 13:50:00,8.82,8.82,8.81,8.82,309425.0,6.9826,6.9826,6.9747,6.9826,309425.0
2019-10-11 14:00:00,8.82,8.82,8.81,8.82,263436.0,6.9826,6.9826,6.9747,6.9826,263436.0
2019-10-11 14:10:00,8.81,8.82,8.8,8.82,451358.0,6.9747,6.9826,6.9668,6.9826,451358.0
2019-10-11 14:20:00,8.81,8.83,8.81,8.83,563639.0,6.9747,6.9905,6.9747,6.9905,563639.0
2019-10-11 14:30:00,8.83,8.83,8.81,8.83,752901.0,6.9905,6.9905,6.9747,6.9905,752901.0
2019-10-11 14:40:00,8.83,8.83,8.81,8.82,301299.0,6.9905,6.9905,6.9747,6.9826,301299.0
2019-10-11 14:50:00,8.82,8.83,8.81,8.83,348748.0,6.9826,6.9905,6.9747,6.9905,348748.0
2019-10-11 15:00:00,8.83,8.83,8.82,8.83,211278.0,6.9905,6.9905,6.9826,6.9905,211278.0
2019-10-11 15:10:00,8.83,8.83,8.82,8.83,233177.0,6.9905,6.9905,6.9826,6.9905,233177.0
2019-10-11 15:20:00,8.83,8.83,8.82,8.83,442960.0,6.9905,6.9905,6.9826,6.9905,442960.0
2019-10-11 15:30:00,8.83,8.86,8.81,8.85,2125334.0,6.9905,7.0143,6.9747,7.0063,2125334.0
2019-10-11 15:40:00,8.85,8.85,8.79,8.8,1640452.0,7.0063,7.0063,6.9588,6.9668,1640452.0
2019-10-11 15:50:00,8.8,8.81,8.77,8.78,1973580.0,6.9668,6.9747,6.943,6.9509,1973580.0
2019-10-14 09:30:00,8.82,8.84,8.75,8.79,830933.0,6.9826,6.9984,6.9272,6.9588,830933.0
2019-10-14 09:40:00,8.78,8.82,8.77,8.79,1025475.0,6.9509,6.9826,6.943,6.9588,1025475.0
2019-10-14 09:50:00,8.8,8.81,8.78,8.79,434435.0,6.9668,6.9747,6.9509,6.9588,434435.0
2019-10-14 10:00:00,8.8,8.81,8.79,8.8,483612.0,6.9668,6.9747,6.9588,6.9668,483612.0
2019-10-14 10:10:00,8.8,8.81,8.78,8.79,337397.0,6.9668,6.9747,6.9509,6.9588,337397.0
2019-10-14 10:20:00,8.79,8.79,8.77,8.78,367814.0,6.9588,6.9588,6.943,6.9509,367814.0
2019-10-14 10:30:00,8.78,8.78,8.77,8.78,205254.0,6.9509,6.9509,6.943,6.9509,205254.0
2019-10-14 10:40:00,8.77,8.81,8.77,8.8,963493.0,6.943,6.9747,6.943,6.9668,963493.0
2019-10-14 10:50:00,8.8,8.81,8.79,8.8,326606.0,6.9668,6.9747,6.9588,6.9668,326606.0
2019-10-14 11:00:00,8.8,8.81,8.79,8.8,464364.0,6.9668,6.9747,6.9588,6.9668,464364.0
2019-10-14 11:10:00,8.81,8.82,8.8,8.82,282221.0,6.9747,6.9826,6.9668,6.9826,282221.0
2019-10-14 11:20:00,8.82,8.82,8.8,8.82,394233.0,6.9826,6.9826,6.9668,6.9826,394233.0
2019-10-14 11:30:00,8.82,8.82,8.8,8.8,413105.0,6.9826,6.9826,6.9668,6.9668,413105.0
2019-10-14 11:40:00,8.8,8.82,8.8,8.82,259103.0,6.9668,6.9826,6.9668,6.9826,259103.0
2019-10-14 11:50:00,8.82,8.82,8.81,8.82,126878.0,6.9826,6.9826,6.9747,6.9826,126878.0
2019-10-14 12:00:00,8.82,8.83,8.81,8.82,509447.0,6.9826,6.9905,6.9747,6.9826,509447.0
2019-10-14 12:10:00,8.82,8.83,8.81,8.83,218602.0,6.9826,6.9905,6.9747,6.9905,218602.0
2019-10-14 12:20:00,8.83,8.83,8.8,8.8,521235.0,6.9905,6.9905,6.9668,6.9668,521235.0
2019-10-14 12:30:00,8.8,8.81,8.8,8.8,67582.0,6.9668,6.9747,6.9668,6.9668,67582.0
2019-10-14 12:40:00,8.8,8.82,8.8,8.82,178368.0,6.9668,6.9826,6.9668,6.9826,178368.0
2019-10-14 12:50:00,8.82,8.82,8.81,8.82,90291.0,6.9826,6.9826,6.9747,6.9826,90291.0
2019-10-14 13:00:00,8.82,8.83,8.81,8.82,504115.0,6.9826,6.9905,6.9747,6.9826,504115.0
2019-10-14 13:10:00,8.82,8.82,8.8,8.8,246406.0,6.9826,6.9826,6.9668,6.9668,246406.0
2019-10-14 13:20:00,8.8,8.81,8.8,8.8,178300.0,6.9668,6.9747,6.9668,6.9668,178300.0
2019-10-14 13:30:00,8.81,8.81,8.8,8.8,97156.0,6.9747,6.9747,6.9668,6.9668,97156.0
2019-10-14 13:40:00,8.81,8.81,8.8,8.8,189068.0,6.9747,6.9747,6.9668,6.9668,189068.0
2019-10-14 13:50:00,8.81,8.82,8.79,8.8,511457.0,6.9747,6.9826,6.9588,6.9668,511457.0
2019-10-14 14:00:00,8.79,8.8,8.79,8.79,163323.0,6.9588,6.9668,6.9588,6.9588,163323.0
2019-10-14 14:10:00,8.8,8.81,8.79,8.8,238119.0,6.9668,6.9747,6.9588,6.9668,238119.0
2019-10-14 14:20:00,8.81,8.81,8.8,8.8,143449.0,6.9747,6.9747,6.9668,6.9668,143449.0
2019-10-14 14:30:00,8.81,8.81,8.8,8.81,205933.0,6.9747,6.9747,6.9668,6.9747,205933.0
2019-10-14 14:40:00,8.8,8.81,8.8,8.81,168395.0,6.9668,6.9747,6.9668,6.9747,168395.0
2019-10-14 14:50:00,8.81,8.81,8.79,8.8,566925.0,6.9747,6.9747,6.9588,6.9668,566925.0
2019-10-14 15:00:00,8.8,8.8,8.79,8.8,162931.0,6.9668,6.9668,6.9588,6.9668,162931.0
2019-10-14 15:10:00,8.8,8.8,8.79,8.8,375672.0,6.9668,6.9668,6.9588,6.9668,375672.0
2019-10-14 15:20:00,8.79,8.81,8.79,8.81,797225.0,6.9588,6.9747,6.9588,6.9747,797225.0
2019-10-14 15:30:00,8.8,8.82,8.79,8.8,1131753.0,6.9668,6.9826,6.9588,6.9668,1131753.0
2019-10-14 15:40:00,8.8,8.82,8.8,8.81,926209.0,6.9668,6.9826,6.9668,6.9747,926209.0
2019-10-14 15:50:00,8.8,8.83,8.79,8.82,2651914.0,6.9668,6.9905,6.9588,6.9826,2651914.0
2019-10-15 09:30:00,8.84,8.84,8.78,8.81,1006857.0,6.9984,6.9984,6.9509,6.9747,1006857.0
2019-10-15 09:40:00,8.81,8.88,8.8,8.88,1086671.0,6.9747,7.0301,6.9668,7.0301,1086671.0
2019-10-15 09:50:00,8.88,8.93,8.87,8.93,1151708.0,7.0301,7.0697,7.0222,7.0697,1151708.0
2019-10-15 10:00:00,8.92,8.93,8.9,8.93,964709.0,7.0618,7.0697,7.0459,7.0697,964709.0
2019-10-15 10:10:00,8.92,8.95,8.92,8.94,661081.0,7.0618,7.0855,7.0618,7.0776,661081.0
2019-10-15 10:20:00,8.94,8.98,8.93,8.96,821982.0,7.0776,7.1093,7.0697,7.0934,821982.0
2019-10-15 10:30:00,8.97,9.02,8.96,9.01,1801932.0,7.1013,7.1409,7.0934,7.133,1801932.0
2019-10-15 10:40:00,9.02,9.05,9.01,9.04,1465367.0,7.1409,7.1647,7.133,7.1568,1465367.0
2019-10-15 10:50:00,9.04,9.05,9.02,9.04,664754.0,7.1568,7.1647,7.1409,7.1568,664754.0
2019-10-15 11:00:00,9.04,9.08,9.03,9.06,1397572.0,7.1568,7.1884,7.1488,7.1726,1397572.0
2019-10-15 11:10:00,9.05,9.08,9.04,9.07,1158904.0,7.1647,7.1884,7.1568,7.1805,1158904.0
2019-10-15 11:20:00,9.07,9.08,9.06,9.08,794664.0,7.1805,7.1884,7.1726,7.1884,794664.0
2019-10-15 11:30:00,9.08,9.08,9.05,9.06,660044.0,7.1884,7.1884,7.1647,7.1726,660044.0
2019-10-15 11:40:00,9.06,9.07,9.05,9.07,422141.0,7.1726,7.1805,7.1647,7.1805,422141.0
2019-10-15 11:50:00,9.06,9.08,9.06,9.08,388179.0,7.1726,7.1884,7.1726,7.1884,388179.0
2019-10-15 12:00:00,9.08,9.09,9.07,9.09,608884.0,7.1884,7.1963,7.1805,7.1963,608884.0
2019-10-15 12:10:00,9.08,9.09,9.08,9.09,238783.0,7.1884,7.1963,7.1884,7.1963,238783.0
2019-10-15 12:20:00,9.09,9.09,9.07,9.09,523915.0,7.1963,7.1963,7.1805,7.1963,523915.0
2019-10-15 12:30:00,9.09,9.09,9.07,9.08,511915.0,7.1963,7.1963,7.1805,7.1884,511915.0
2019-10-15 12:40:00,9.08,9.08,9.05,9.07,744509.0,7.1884,7.1884,7.1647,7.1805,744509.0
2019-10-15 12:50:00,9.07,9.08,9.06,9.07,317250.0,7.1805,7.1884,7.1726,7.1805,317250.0
2019-10-15 13:00:00,9.08,9.08,9.07,9.08,189940.0,7.1884,7.1884,7.1805,7.1884,189940.0
2019-10-15 13:10:00,9.08,9.08,9.07,9.08,157864.0,7.1884,7.1884,7.1805,7.1884,157864.0
2019-10-15 13:20:00,9.07,9.09,9.07,9.07,502327.0,7.1805,7.1963,7.1805,7.1805,502327.0
2019-10-15 13:30:00,9.08,9.09,9.07,9.09,496134.0,7.1884,7.1963,7.1805,7.1963,496134.0
2019-10-15 13:40:00,9.09,9.09,9.08,9.09,204067.0,7.1963,7.1963,7.1884,7.1963,204067.0
2019-10-15 13:50:00,9.09,9.1,9.08,9.08,387904.0,7.1963,7.2043,7.1884,7.1884,387904.0
2019-10-15 14:00:00,9.09,9.09,9.07,9.08,458303.0,7.1963,7.1963,7.1805,7.1884,458303.0
2019-10-15 14:10:00,9.08,9.09,9.07,9.08,512284.0,7.1884,7.1963,7.1805,7.1884,512284.0
2019-10-15 14:20:00,9.08,9.08,9.07,9.08,140051.0,7.1884,7.1884,7.1805,7.1884,140051.0
2019-10-15 14:30:00,9.08,9.08,9.06,9.07,670754.0,7.1884,7.1884,7.1726,7.1805,670754.0
2019-10-15 14:40:00,9.07,9.08,9.06,9.08,428922.0,7.1805,7.1884,7.1726,7.1884,428922.0
2019-10-15 14:50:00,9.08,9.08,9.07,9.08,248751.0,7.1884,7.1884,7.1805,7.1884,248751.0
2019-10-15 15:00:00,9.08,9.08,9.07,9.08,164040.0,7.1884,7.1884,7.1805,7.1884,164040.0
2019-10-15 15:10:00,9.08,9.08,9.06,9.08,774738.0,7.1884,7.1884,7.1726,7.1884,774738.0
2019-10-15 15:20:00,9.08,9.08,9.07,9.08,278419.0,7.1884,7.1884,7.1805,7.1884,278419.0
2019-10-15 15:30:00,9.08,9.08,9.07,9.08,460439.0,7.1884,7.1884,7.1805,7.1884,460439.0
2019-10-15 15:40:00,9.08,9.08,9.07,9.08,607894.0,7.1884,7.1884,7.1805,7.1884,607894.0
2019-10-15 15:50:00,9.08,9.08,9.06,9.08,2956793.0,7.1884,7.1884,7.1726,7.1884,2956793.0
2019-10-16 09:30:00,9.11,9.18,9.1,9.17,1356262.0,7.2122,7.2676,7.2043,7.2597,1356262.0
2019-10-16 09:40:00,9.17,9.19,9.15,9.15,698806.0,7.2597,7.2755,7.2438,7.2438,698806.0
2019-10-16 09:50:00,9.15,9.16,9.12,9.14,737797.0,7.2438,7.2518,7.2201,7.2359,737797.0
2019-10-16 10:00:00,9.15,9.15,9.13,9.13,688705.0,7.2438,7.2438,7.228,7.228,688705.0
2019-10-16 10:10:00,9.13,9.14,9.11,9.12,589494.0,7.228,7.2359,7.2122,7.2201,589494.0
2019-10-16 10:20:00,9.13,9.14,9.11,9.13,611144.0,7.228,7.2359,7.2122,7.228,611144.0
2019-10-16 10:30:00,9.13,9.15,9.12,9.13,1123955.0,7.228,7.2438,7.2201,7.228,1123955.0
2019-10-16 10:40:00,9.13,9.14,9.12,9.13,573687.0,7.228,7.2359,7.2201,7.228,573687.0
2019-10-16 10:50:00,9.13,9.14,9.12,9.13,352156.0,7.228,7.2359,7.2201,7.228,352156.0
2019-10-16 11:00:00,9.13,9.14,9.11,9.13,663285.0,7.228,7.2359,7.2122,7.228,663285.0
2019-10-16 11:10:00,9.13,9.14,9.12,9.13,712759.0,7.228,7.2359,7.2201,7.228,712759.0
2019-10-16 11:20:00,9.12,9.14,9.11,9.11,519875.0,7.2201,7.2359,7.2122,7.2122,519875.0
2019-10-16 11:30:00,9.12,9.15,9.11,9.14,749561.0,7.2201,7.2438,7.2122,7.2359,749561.0
2019-10-16 11:40:00,9.14,9.17,9.14,9.16,727736.0,7.2359,7.2597,7.2359,7.2518,727736.0
2019-10-16 11:50:00,9.16,9.17,9.14,9.14,310468.0,7.2518,7.2597,7.2359,7.2359,310468.0
2019-10-16 12:00:00,9.14,9.15,9.14,9.14,202728.0,7.2359,7.2438,7.2359,7.2359,202728.0
2019-10-16 12:10:00,9.15,9.15,9.13,9.13,481165.0,7.2438,7.2438,7.228,7.228,481165.0
2019-10-16 12:20:00,9.14,9.14,9.13,9.13,75157.0,7.2359,7.2359,7.228,7.228,75157.0
2019-10-16 12:30:00,9.14,9.15,9.13,9.14,386930.0,7.2359,7.2438,7.228,7.2359,386930.0
2019-10-16 12:40:00,9.13,9.14,9.13,9.14,168354.0,7.228,7.2359,7.228,7.2359,168354.0
2019-10-16 12:50:00,9.13,9.14,9.11,9.12,623952.0,7.228,7.2359,7.2122,7.2201,623952.0
2019-10-16 13:00:00,9.12,9.14,9.11,9.13,476112.0,7.2201,7.2359,7.2122,7.228,476112.0
2019-10-16 13:10:00,9.13,9.14,9.12,9.12,394454.0,7.228,7.2359,7.2201,7.2201,394454.0
2019-10-16 13:20:00,9.12,9.13,9.09,9.11,752177.0,7.2201,7.228,7.1963,7.2122,752177.0
2019-10-16 13:30:00,9.11,9.12,9.09,9.11,462343.0,7.2122,7.2201,7.1963,7.2122,462343.0
2019-10-16 13:40:00,9.11,9.11,9.09,9.11,784555.0,7.2122,7.2122,7.1963,7.2122,784555.0
2019-10-16 13:50:00,9.11,9.12,9.09,9.1,429216.0,7.2122,7.2201,7.1963,7.2043,429216.0
2019-10-16 14:00:00,9.1,9.11,9.1,9.11,714513.0,7.2043,7.2122,7.2043,7.2122,714513.0
2019-10-16 14:10:00,9.11,9.13,9.1,9.12,453412.0,7.2122,7.228,7.2043,7.2201,453412.0
2019-10-16 14:20:00,9.12,9.12,9.11,9.12,118251.0,7.2201,7.2201,7.2122,7.2201,118251.0
2019-10-16 14:30:00,9.12,9.12,9.1,9.11,318900.0,7.2201,7.2201,7.2043,7.2122,318900.0
2019-10-16 14:40:00,9.11,9.12,9.1,9.11,252427.0,7.2122,7.2201,7.2043,7.2122,252427.0
2019-10-16 14:50:00,9.12,9.12,9.1,9.11,386817.0,7.2201,7.2201,7.2043,7.2122,386817.0
2019-10-16 15:00:00,9.11,9.11,9.08,9.09,595603.0,7.2122,7.2122,7.1884,7.1963,595603.0
2019-10-16 15:10:00,9.09,9.1,9.08,9.09,503803.0,7.1963,7.2043,7.1884,7.1963,503803.0
2019-10-16 15:20:00,9.08,9.09,9.06,9.07,677293.0,7.1884,7.1963,7.1726,7.1805,677293.0
2019-10-16 15:30:00,9.08,9.1,9.07,9.08,603116.0,7.1884,7.2043,7.1805,7.1884,603116.0
2019-10-16 15:40:00,9.08,9.09,9.06,9.07,947774.0,7.1884,7.1963,7.1726,7.1805,947774.0
2019-10-16 15:50:00,9.07,9.08,9.06,9.07,2226236.0,7.1805,7.1884,7.1726,7.1805,2226236.0
2019-10-17 09:30:00,9.12,9.13,9.03,9.09,1318092.0,7.2201,7.228,7.1488,7.1963,1318092.0
2019-10-17 09:40:00,9.08,9.11,9.07,9.1,615732.0,7.1884,7.2122,7.1805,7.2043,615732.0
2019-10-17 09:50:00,9.11,9.12,9.09,9.1,611405.0,7.2122,7.2201,7.1963,7.2043,611405.0
2019-10-17 10:00:00,9.09,9.1,9.08,9.09,379556.0,7.1963,7.2043,7.1884,7.1963,379556.0
2019-10-17 10:10:00,9.09,9.14,9.09,9.13,642906.0,7.1963,7.2359,7.1963,7.228,642906.0
2019-10-17 10:20:00,9.13,9.14,9.11,9.12,618649.0,7.228,7.2359,7.2122,7.2201,618649.0
2019-10-17 10:30:00,9.12,9.13,9.11,9.13,342620.0,7.2201,7.228,7.2122,7.228,342620.0
2019-10-17 10:40:00,9.13,9.13,9.11,9.12,359446.0,7.228,7.228,7.2122,7.2201,359446.0
2019-10-17 10:50:00,9.12,9.13,9.1,9.11,475372.0,7.2201,7.228,7.2043,7.2122,475372.0
2019-10-17 11:00:00,9.12,9.13,9.1,9.13,635636.0,7.2201,7.228,7.2043,7.228,635636.0
2019-10-17 11:10:00,9.13,9.14,9.12,9.14,353583.0,7.228,7.2359,7.2201,7.2359,353583.0
2019-10-17 11:20:00,9.13,9.14,9.12,9.14,923175.0,7.228,7.2359,7.2201,7.2359,923175.0
2019-10-17 11:30:00,9.14,9.14,9.11,9.13,637556.0,7.2359,7.2359,7.2122,7.228,637556.0
2019-10-17 11:40:00,9.12,9.13,9.12,9.13,271548.0,7.2201,7.228,7.2201,7.228,271548.0
2019-10-17 11:50:00,9.12,9.13,9.09,9.11,983651.0,7.2201,7.228,7.1963,7.2122,983651.0
2019-10-17 12:00:00,9.11,9.12,9.1,9.11,609768.0,7.2122,7.2201,7.2043,7.2122,609768.0
2019-10-17 12:10:00,9.1,9.11,9.08,9.09,2131899.0,7.2043,7.2122,7.1884,7.1963,2131899.0
2019-10-17 12:20:00,9.09,9.09,9.05,9.06,1319784.0,7.1963,7.1963,7.1647,7.1726,1319784.0
2019-10-17 12:30:00,9.06,9.08,9.06,9.08,1060921.0,7.1726,7.1884,7.1726,7.1884,1060921.0
2019-10-17 12:40:00,9.07,9.1,9.07,9.09,367988.0,7.1805,7.2043,7.1805,7.1963,367988.0
2019-10-17 12:50:00,9.09,9.1,9.08,9.09,373624.0,7.1963,7.2043,7.1884,7.1963,373624.0
2019-10-17 13:00:00,9.08,9.1,9.07,9.08,536301.0,7.1884,7.2043,7.1805,7.1884,536301.0
2019-10-17 13:10:00,9.08,9.1,9.07,9.1,361381.0,7.1884,7.2043,7.1805,7.2043,361381.0
2019-10-17 13:20:00,9.09,9.1,9.08,9.08,310465.0,7.1963,7.2043,7.1884,7.1884,310465.0
2019-10-17 13:30:00,9.09,9.1,9.08,9.1,317735.0,7.1963,7.2043,7.1884,7.2043,317735.0
2019-10-17 13:40:00,9.1,9.1,9.09,9.1,312613.0,7.2043,7.2043,7.1963,7.2043,312613.0
2019-10-17 13:50:00,9.1,9.11,9.09,9.09,515321.0,7.2043,7.2122,7.1963,7.1963,515321.0
2019-10-17 14:00:00,9.1,9.1,9.08,9.09,297980.0,7.2043,7.2043,7.1884,7.1963,297980.0
2019-10-17 14:10:00,9.08,9.09,9.07,9.08,381369.0,7.1884,7.1963,7.1805,7.1884,381369.0
2019-10-17 14:20:00,9.08,9.09,9.08,9.09,197132.0,7.1884,7.1963,7.1884,7.1963,197132.0
2019-10-17 14:30:00,9.09,9.11,9.08,9.1,545807.0,7.1963,7.2122,7.1884,7.2043,545807.0
2019-10-17 14:40:00,9.11,9.11,9.1,9.11,288863.0,7.2122,7.2122,7.2043,7.2122,288863.0
2019-10-17 14:50:00,9.11,9.12,9.1,9.12,659858.0,7.2122,7.2201,7.2043,7.2201,659858.0
2019-10-17 15:00:00,9.12,9.13,9.11,9.12,475437.0,7.2201,7.228,7.2122,7.2201,475437.0
2019-10-17 15:10:00,9.12,9.13,9.11,9.12,855735.0,7.2201,7.228,7.2122,7.2201,855735.0
2019-10-17 15:20:00,9.13,9.14,9.1,9.12,1193759.0,7.228,7.2359,7.2043,7.2201,1193759.0
2019-10-17 15:30:00,9.11,9.13,9.11,9.11,823672.0,7.2122,7.228,7.2122,7.2122,823672.0
2019-10-17 15:40:00,9.11,9.13,9.11,9.11,1022472.0,7.2122,7.228,7.2122,7.2122,1022472.0
2019-10-17 15:50:00,9.11,9.12,9.09,9.11,1995204.0,7.2122,7.2201,7.1963,7.2122,1995204.0
2019-10-18 09:30:00,9.09,9.18,9.09,9.18,3049271.0,7.1963,7.2676,7.1963,7.2676,3049271.0
2019-10-18 09:40:00,9.18,9.19,9.16,9.18,811077.0,7.2676,7.2755,7.2518,7.2676,811077.0
2019-10-18 09:50:00,9.18,9.19,9.17,9.19,774035.0,7.2676,7.2755,7.2597,7.2755,774035.0
2019-10-18 10:00:00,9.19,9.2,9.18,9.2,718678.0,7.2755,7.2834,7.2676,7.2834,718678.0
2019-10-18 10:10:00,9.2,9.23,9.2,9.22,1580973.0,7.2834,7.3072,7.2834,7.2993,1580973.0
2019-10-18 10:20:00,9.22,9.24,9.21,9.24,1513946.0,7.2993,7.3151,7.2913,7.3151,1513946.0
2019-10-18 10:30:00,9.24,9.24,9.22,9.24,1245673.0,7.3151,7.3151,7.2993,7.3151,1245673.0
2019-10-18 10:40:00,9.23,9.24,9.22,9.24,663310.0,7.3072,7.3151,7.2993,7.3151,663310.0
2019-10-18 10:50:00,9.24,9.25,9.23,9.24,553462.0,7.3151,7.323,7.3072,7.3151,553462.0
2019-10-18 11:00:00,9.24,9.24,9.22,9.24,649903.0,7.3151,7.3151,7.2993,7.3151,649903.0
2019-10-18 11:10:00,9.24,9.25,9.23,9.25,865244.0,7.3151,7.323,7.3072,7.323,865244.0
2019-10-18 11:20:00,9.25,9.25,9.22,9.23,803613.0,7.323,7.323,7.2993,7.3072,803613.0
2019-10-18 11:30:00,9.24,9.24,9.22,9.24,696033.0,7.3151,7.3151,7.2993,7.3151,696033.0
2019-10-18 11:40:00,9.24,9.24,9.22,9.23,399639.0,7.3151,7.3151,7.2993,7.3072,399639.0
2019-10-18 11:50:00,9.22,9.23,9.22,9.22,276398.0,7.2993,7.3072,7.2993,7.2993,276398.0
2019-10-18 12:00:00,9.22,9.24,9.22,9.24,513906.0,7.2993,7.3151,7.2993,7.3151,513906.0
2019-10-18 12:10:00,9.24,9.24,9.22,9.22,810189.0,7.3151,7.3151,7.2993,7.2993,810189.0
2019-10-18 12:20:00,9.22,9.24,9.21,9.22,1109467.0,7.2993,7.3151,7.2913,7.2993,1109467.0
2019-10-18 12:30:00,9.22,9.24,9.22,9.24,306946.0,7.2993,7.3151,7.2993,7.3151,306946.0
2019-10-18 12:40:00,9.24,9.27,9.23,9.27,1295889.0,7.3151,7.3388,7.3072,7.3388,1295889.0
2019-10-18 12:50:00,9.27,9.28,9.25,9.26,1145276.0,7.3388,7.3468,7.323,7.3309,1145276.0
2019-10-18 13:00:00,9.26,9.27,9.25,9.27,581867.0,7.3309,7.3388,7.323,7.3388,581867.0
2019-10-18 13:10:00,9.27,9.28,9.25,9.27,630122.0,7.3388,7.3468,7.323,7.3388,630122.0
2019-10-18 13:20:00,9.27,9.28,9.27,9.28,191668.0,7.3388,7.3468,7.3388,7.3468,191668.0
2019-10-18 13:30:00,9.27,9.28,9.27,9.28,209977.0,7.3388,7.3468,7.3388,7.3468,209977.0
2019-10-18 13:40:00,9.28,9.29,9.27,9.29,509002.0,7.3468,7.3547,7.3388,7.3547,509002.0
2019-10-18 13:50:00,9.29,9.29,9.28,9.29,316297.0,7.3547,7.3547,7.3468,7.3547,316297.0
2019-10-18 14:00:00,9.29,9.29,9.27,9.29,982970.0,7.3547,7.3547,7.3388,7.3547,982970.0
2019-10-18 14:10:00,9.29,9.3,9.27,9.29,872848.0,7.3547,7.3626,7.3388,7.3547,872848.0
2019-10-18 14:20:00,9.29,9.29,9.27,9.29,656920.0,7.3547,7.3547,7.3388,7.3547,656920.0
2019-10-18 14:30:00,9.29,9.29,9.27,9.28,474764.0,7.3547,7.3547,7.3388,7.3468,474764.0
2019-10-18 14:40:00,9.28,9.3,9.27,9.29,1194770.0,7.3468,7.3626,7.3388,7.3547,1194770.0
2019-10-18 14:50:00,9.28,9.29,9.28,9.29,228928.0,7.3468,7.3547,7.3468,7.3547,228928.0
2019-10-18 15:00:00,9.29,9.29,9.28,9.29,392160.0,7.3547,7.3547,7.3468,7.3547,392160.0
2019-10-18 15:10:00,9.29,9.3,9.28,9.29,1144906.0,7.3547,7.3626,7.3468,7.3547,1144906.0
2019-10-18 15:20:00,9.29,9.3,9.29,9.29,824054.0,7.3547,7.3626,7.3547,7.3547,824054.0
2019-10-18 15:30:00,9.29,9.31,9.27,9.29,2418912.0,7.3547,7.3705,7.3388,7.3547,2418912.0
2019-10-18 15:40:00,9.29,9.3,9.29,9.29,1030893.0,7.3547,7.3626,7.3547,7.3547,1030893.0
2019-10-18 15:50:00,9.3,9.32,9.29,9.3,4300178.0,7.3626,7.3784,7.3547,7.3626,4300178.0
2019-10-21 09:30:00,9.19,9.25,9.16,9.23,1746796.0,7.3964,7.4447,7.3722,7.4286,1746796.0
2019-10-21 09:40:00,9.23,9.24,9.19,9.19,1171804.0,7.4286,7.4366,7.3964,7.3964,1171804.0
2019-10-21 09:50:00,9.19,9.21,9.18,9.2,1535011.0,7.3964,7.4125,7.3883,7.4044,1535011.0
2019-10-21 10:00:00,9.19,9.2,9.18,9.2,925472.0,7.3964,7.4044,7.3883,7.4044,925472.0
2019-10-21 10:10:00,9.2,9.2,9.18,9.19,283968.0,7.4044,7.4044,7.3883,7.3964,283968.0
2019-10-21 10:20:00,9.18,9.19,9.15,9.16,1086832.0,7.3883,7.3964,7.3642,7.3722,1086832.0
2019-10-21 10:30:00,9.16,9.16,9.14,9.15,977356.0,7.3722,7.3722,7.3561,7.3642,977356.0
2019-10-21 10:40:00,9.15,9.16,9.12,9.12,741634.0,7.3642,7.3722,7.34,7.34,741634.0
2019-10-21 10:50:00,9.13,9.14,9.12,9.13,818338.0,7.3481,7.3561,7.34,7.3481,818338.0
2019-10-21 11:00:00,9.13,9.14,9.12,9.13,527205.0,7.3481,7.3561,7.34,7.3481,527205.0
2019-10-21 11:10:00,9.13,9.14,9.12,9.12,369149.0,7.3481,7.3561,7.34,7.34,369149.0
2019-10-21 11:20:00,9.13,9.13,9.1,9.12,683284.0,7.3481,7.3481,7.3239,7.34,683284.0
2019-10-21 11:30:00,9.12,9.12,9.09,9.1,711391.0,7.34,7.34,7.3159,7.3239,711391.0
2019-10-21 11:40:00,9.09,9.13,9.09,9.11,1109860.0,7.3159,7.3481,7.3159,7.332,1109860.0
2019-10-21 11:50:00,9.12,9.12,9.1,9.1,302789.0,7.34,7.34,7.3239,7.3239,302789.0
2019-10-21 12:00:00,9.11,9.11,9.1,9.1,230912.0,7.332,7.332,7.3239,7.3239,230912.0
2019-10-21 12:10:00,9.11,9.11,9.1,9.1,226010.0,7.332,7.332,7.3239,7.3239,226010.0
2019-10-21 12:20:00,9.1,9.11,9.1,9.1,299639.0,7.3239,7.332,7.3239,7.3239,299639.0
2019-10-21 12:30:00,9.11,9.11,9.09,9.1,369509.0,7.332,7.332,7.3159,7.3239,369509.0
2019-10-21 12:40:00,9.1,9.1,9.06,9.06,757847.0,7.3239,7.3239,7.2917,7.2917,757847.0
2019-10-21 12:50:00,9.06,9.08,9.05,9.08,706535.0,7.2917,7.3078,7.2837,7.3078,706535.0
2019-10-21 13:00:00,9.08,9.08,9.05,9.06,500668.0,7.3078,7.3078,7.2837,7.2917,500668.0
2019-10-21 13:10:00,9.06,9.06,9.05,9.05,171786.0,7.2917,7.2917,7.2837,7.2837,171786.0
2019-10-21 13:20:00,9.05,9.05,9.02,9.02,912526.0,7.2837,7.2837,7.2595,7.2595,912526.0
2019-10-21 13:30:00,9.03,9.03,9.02,9.03,162353.0,7.2676,7.2676,7.2595,7.2676,162353.0
2019-10-21 13:40:00,9.02,9.04,9.02,9.04,519516.0,7.2595,7.2756,7.2595,7.2756,519516.0
2019-10-21 13:50:00,9.04,9.05,9.03,9.04,298017.0,7.2756,7.2837,7.2676,7.2756,298017.0
2019-10-21 14:00:00,9.04,9.06,9.04,9.04,434977.0,7.2756,7.2917,7.2756,7.2756,434977.0
2019-10-21 14:10:00,9.04,9.06,9.04,9.05,293921.0,7.2756,7.2917,7.2756,7.2837,293921.0
2019-10-21 14:20:00,9.05,9.06,9.05,9.05,297404.0,7.2837,7.2917,7.2837,7.2837,297404.0
2019-10-21 14:30:00,9.05,9.06,9.05,9.05,263300.0,7.2837,7.2917,7.2837,7.2837,263300.0
2019-10-21 14:40:00,9.05,9.06,9.04,9.04,462428.0,7.2837,7.2917,7.2756,7.2756,462428.0
2019-10-21 14:50:00,9.04,9.05,9.03,9.03,466505.0,7.2756,7.2837,7.2676,7.2676,466505.0
2019-10-21 15:00:00,9.03,9.04,9.02,9.03,590266.0,7.2676,7.2756,7.2595,7.2676,590266.0
2019-10-21 15:10:00,9.02,9.05,9.02,9.03,842231.0,7.2595,7.2837,7.2595,7.2676,842231.0
2019-10-21 15:20:00,9.03,9.04,9.02,9.02,655960.0,7.2676,7.2756,7.2595,7.2595,655960.0
2019-10-21 15:30:00,9.03,9.03,9.01,9.01,1100737.0,7.2676,7.2676,7.2515,7.2515,1100737.0
2019-10-21 15:40:00,9.01,9.03,9.01,9.01,1347545.0,7.2515,7.2676,7.2515,7.2515,1347545.0
2019-10-21 15:50:00,9.02,9.03,9.01,9.03,1876073.0,7.2595,7.2676,7.2515,7.2676,1876073.0
2019-10-22 09:30:00,9.01,9.04,8.96,8.99,1582058.0,7.2515,7.2756,7.2113,7.2354,1582058.0
2019-10-22 09:40:00,8.99,9.01,8.98,8.99,926874.0,7.2354,7.2515,7.2274,7.2354,926874.0
2019-10-22 09:50:00,8.99,8.99,8.97,8.99,934980.0,7.2354,7.2354,7.2193,7.2354,934980.0
2019-10-22 10:00:00,8.99,9.02,8.97,9.02,1721839.0,7.2354,7.2595,7.2193,7.2595,1721839.0
2019-10-22 10:10:00,9.02,9.04,8.99,9.01,1034636.0,7.2595,7.2756,7.2354,7.2515,1034636.0
2019-10-22 10:20:00,9.01,9.02,9.0,9.02,1157434.0,7.2515,7.2595,7.2435,7.2595,1157434.0
2019-10-22 10:30:00,9.01,9.03,9.0,9.01,1294236.0,7.2515,7.2676,7.2435,7.2515,1294236.0
2019-10-22 10:40:00,9.02,9.03,9.0,9.03,917428.0,7.2595,7.2676,7.2435,7.2676,917428.0
2019-10-22 10:50:00,9.03,9.05,9.02,9.04,615373.0,7.2676,7.2837,7.2595,7.2756,615373.0
2019-10-22 11:00:00,9.03,9.05,9.03,9.04,419696.0,7.2676,7.2837,7.2676,7.2756,419696.0
2019-10-22 11:10:00,9.04,9.06,9.02,9.03,1171225.0,7.2756,7.2917,7.2595,7.2676,1171225.0
2019-10-22 11:20:00,9.04,9.05,9.03,9.04,264910.0,7.2756,7.2837,7.2676,7.2756,264910.0
2019-10-22 11:30:00,9.05,9.07,9.04,9.06,711666.0,7.2837,7.2998,7.2756,7.2917,711666.0
2019-10-22 11:40:00,9.06,9.07,9.05,9.06,443866.0,7.2917,7.2998,7.2837,7.2917,443866.0
2019-10-22 11:50:00,9.05,9.07,9.05,9.07,505808.0,7.2837,7.2998,7.2837,7.2998,505808.0
2019-10-22 12:00:00,9.07,9.09,9.06,9.09,415251.0,7.2998,7.3159,7.2917,7.3159,415251.0
2019-10-22 12:10:00,9.09,9.1,9.08,9.1,701600.0,7.3159,7.3239,7.3078,7.3239,701600.0
2019-10-22 12:20:00,9.1,9.1,9.09,9.1,450319.0,7.3239,7.3239,7.3159,7.3239,450319.0
2019-10-22 12:30:00,9.1,9.1,9.07,9.09,713454.0,7.3239,7.3239,7.2998,7.3159,713454.0
2019-10-22 12:40:00,9.09,9.1,9.09,9.1,238667.0,7.3159,7.3239,7.3159,7.3239,238667.0
2019-10-22 12:50:00,9.1,9.1,9.07,9.09,504248.0,7.3239,7.3239,7.2998,7.3159,504248.0
2019-10-22 13:00:00,9.09,9.09,9.07,9.08,350312.0,7.3159,7.3159,7.2998,7.3078,350312.0
2019-10-22 13:10:00,9.08,9.08,9.06,9.08,1424824.0,7.3078,7.3078,7.2917,7.3078,1424824.0
2019-10-22 13:20:00,9.07,9.08,9.07,9.07,136392.0,7.2998,7.3078,7.2998,7.2998,136392.0
2019-10-22 13:30:00,9.08,9.08,9.07,9.08,256690.0,7.3078,7.3078,7.2998,7.3078,256690.0
2019-10-22 13:40:00,9.08,9.09,9.07,9.09,440129.0,7.3078,7.3159,7.2998,7.3159,440129.0
2019-10-22 13:50:00,9.09,9.1,9.08,9.1,810364.0,7.3159,7.3239,7.3078,7.3239,810364.0
2019-10-22 14:00:00,9.1,9.12,9.09,9.12,576340.0,7.3239,7.34,7.3159,7.34,576340.0
2019-10-22 14:10:00,9.12,9.14,9.11,9.13,722666.0,7.34,7.3561,7.332,7.3481,722666.0
2019-10-22 14:20:00,9.13,9.13,9.09,9.11,987819.0,7.3481,7.3481,7.3159,7.332,987819.0
2019-10-22 14:30:00,9.11,9.11,9.04,9.07,2961368.0,7.332,7.332,7.2756,7.2998,2961368.0
2019-10-22 14:40:00,9.07,9.07,9.05,9.07,992684.0,7.2998,7.2998,7.2837,7.2998,992684.0
2019-10-22 14:50:00,9.07,9.07,9.05,9.06,630603.0,7.2998,7.2998,7.2837,7.2917,630603.0
2019-10-22 15:00:00,9.06,9.06,9.05,9.05,564061.0,7.2917,7.2917,7.2837,7.2837,564061.0
2019-10-22 15:10:00,9.05,9.07,9.04,9.07,1006914.0,7.2837,7.2998,7.2756,7.2998,1006914.0
2019-10-22 15:20:00,9.07,9.07,9.05,9.05,801788.0,7.2998,7.2998,7.2837,7.2837,801788.0
2019-10-22 15:30:00,9.05,9.06,9.05,9.05,365227.0,7.2837,7.2917,7.2837,7.2837,365227.0
2019-10-22 15:40:00,9.05,9.06,9.04,9.05,1032004.0,7.2837,7.2917,7.2756,7.2837,1032004.0
2019-10-22 15:50:00,9.05,9.07,9.05,9.06,1934376.0,7.2837,7.2998,7.2837,7.2917,1934376.0
2019-10-23 09:30:00,9.01,9.04,8.99,9.03,1317358.0,7.2515,7.2756,7.2354,7.2676,1317358.0
2019-10-23 09:40:00,9.02,9.02,9.0,9.02,917011.0,7.2595,7.2595,7.2435,7.2595,917011.0
2019-10-23 09:50:00,9.02,9.03,9.0,9.02,740155.0,7.2595,7.2676,7.2435,7.2595,740155.0
2019-10-23 10:00:00,9.02,9.03,9.0,9.02,645659.0,7.2595,7.2676,7.2435,7.2595,645659.0
2019-10-23 10:10:00,9.02,9.02,8.99,9.02,1048984.0,7.2595,7.2595,7.2354,7.2595,1048984.0
2019-10-23 10:20:00,9.02,9.02,8.97,8.99,1500423.0,7.2595,7.2595,7.2193,7.2354,1500423.0
2019-10-23 10:30:00,8.99,9.01,8.98,9.01,519739.0,7.2354,7.2515,7.2274,7.2515,519739.0
2019-10-23 10:40:00,9.01,9.04,8.99,9.01,1584231.0,7.2515,7.2756,7.2354,7.2515,1584231.0
2019-10-23 10:50:00,9.01,9.02,9.0,9.02,996253.0,7.2515,7.2595,7.2435,7.2595,996253.0
2019-10-23 11:00:00,9.02,9.03,9.01,9.01,742455.0,7.2595,7.2676,7.2515,7.2515,742455.0
2019-10-23 11:10:00,9.01,9.02,8.99,9.01,1047619.0,7.2515,7.2595,7.2354,7.2515,1047619.0
2019-10-23 11:20:00,9.01,9.02,9.0,9.02,451001.0,7.2515,7.2595,7.2435,7.2595,451001.0
2019-10-23 11:30:00,9.01,9.04,9.01,9.04,512451.0,7.2515,7.2756,7.2515,7.2756,512451.0
2019-10-23 11:40:00,9.04,9.05,9.03,9.04,383610.0,7.2756,7.2837,7.2676,7.2756,383610.0
2019-10-23 11:50:00,9.04,9.04,9.03,9.04,180430.0,7.2756,7.2756,7.2676,7.2756,180430.0
2019-10-23 12:00:00,9.03,9.04,9.03,9.04,201945.0,7.2676,7.2756,7.2676,7.2756,201945.0
2019-10-23 12:10:00,9.04,9.06,9.03,9.05,547547.0,7.2756,7.2917,7.2676,7.2837,547547.0
2019-10-23 12:20:00,9.05,9.07,9.05,9.05,816553.0,7.2837,7.2998,7.2837,7.2837,816553.0
2019-10-23 12:30:00,9.05,9.07,9.05,9.05,689023.0,7.2837,7.2998,7.2837,7.2837,689023.0
2019-10-23 12:40:00,9.05,9.06,9.04,9.04,279038.0,7.2837,7.2917,7.2756,7.2756,279038.0
2019-10-23 12:50:00,9.04,9.05,9.04,9.04,175681.0,7.2756,7.2837,7.2756,7.2756,175681.0
2019-10-23 13:00:00,9.05,9.05,9.03,9.04,520154.0,7.2837,7.2837,7.2676,7.2756,520154.0
2019-10-23 13:10:00,9.04,9.04,9.01,9.03,635371.0,7.2756,7.2756,7.2515,7.2676,635371.0
2019-10-23 13:20:00,9.03,9.03,9.02,9.03,266737.0,7.2676,7.2676,7.2595,7.2676,266737.0
2019-10-23 13:30:00,9.02,9.04,9.02,9.04,324610.0,7.2595,7.2756,7.2595,7.2756,324610.0
2019-10-23 13:40:00,9.04,9.07,9.03,9.07,943319.0,7.2756,7.2998,7.2676,7.2998,943319.0
2019-10-23 13:50:00,9.07,9.09,9.06,9.07,1039299.0,7.2998,7.3159,7.2917,7.2998,1039299.0
2019-10-23 14:00:00,9.08,9.08,9.07,9.08,227038.0,7.3078,7.3078,7.2998,7.3078,227038.0
2019-10-23 14:10:00,9.08,9.1,9.07,9.07,1201558.0,7.3078,7.3239,7.2998,7.2998,1201558.0
2019-10-23 14:20:00,9.08,9.08,9.06,9.08,786114.0,7.3078,7.3078,7.2917,7.3078,786114.0
2019-10-23 14:30:00,9.07,9.08,9.07,9.07,362451.0,7.2998,7.3078,7.2998,7.2998,362451.0
2019-10-23 14:40:00,9.08,9.1,9.07,9.1,723639.0,7.3078,7.3239,7.2998,7.3239,723639.0
2019-10-23 14:50:00,9.1,9.12,9.09,9.12,874072.0,7.3239,7.34,7.3159,7.34,874072.0
2019-10-23 15:00:00,9.12,9.17,9.11,9.17,2036777.0,7.34,7.3803,7.332,7.3803,2036777.0
2019-10-23 15:10:00,9.17,9.18,9.13,9.13,2369997.0,7.3803,7.3883,7.3481,7.3481,2369997.0
2019-10-23 15:20:00,9.14,9.17,9.13,9.15,1892239.0,7.3561,7.3803,7.3481,7.3642,1892239.0
2019-10-23 15:30:00,9.15,9.16,9.14,9.14,1133002.0,7.3642,7.3722,7.3561,7.3561,1133002.0
2019-10-23 15:40:00,9.15,9.16,9.14,9.16,1412867.0,7.3642,7.3722,7.3561,7.3722,1412867.0
2019-10-23 15:50:00,9.15,9.21,9.15,9.21,5602491.0,7.3642,7.4125,7.3642,7.4125,5602491.0
2019-10-24 09:30:00,8.87,8.89,8.66,8.8,8455549.0,7.1388,7.1549,6.9698,7.0825,8455549.0
2019-10-24 09:40:00,8.8,8.84,8.77,8.78,4128215.0,7.0825,7.1147,7.0583,7.0664,4128215.0
2019-10-24 09:50:00,8.78,8.78,8.71,8.72,3684648.0,7.0664,7.0664,7.0101,7.0181,3684648.0
2019-10-24 10:00:00,8.72,8.73,8.65,8.69,6618299.0,7.0181,7.0261,6.9618,6.994,6618299.0
2019-10-24 10:10:00,8.69,8.7,8.65,8.66,3478094.0,6.994,7.002,6.9618,6.9698,3478094.0
2019-10-24 10:20:00,8.66,8.66,8.61,8.62,5463293.0,6.9698,6.9698,6.9296,6.9376,5463293.0
2019-10-24 10:30:00,8.62,8.63,8.57,8.61,4623469.0,6.9376,6.9457,6.8974,6.9296,4623469.0
2019-10-24 10:40:00,8.62,8.64,8.58,8.63,3271530.0,6.9376,6.9537,6.9054,6.9457,3271530.0
2019-10-24 10:50:00,8.63,8.64,8.58,8.6,2393710.0,6.9457,6.9537,6.9054,6.9215,2393710.0
2019-10-24 11:00:00,8.6,8.62,8.59,8.62,1460995.0,6.9215,6.9376,6.9135,6.9376,1460995.0
2019-10-24 11:10:00,8.62,8.63,8.6,8.61,1601634.0,6.9376,6.9457,6.9215,6.9296,1601634.0
2019-10-24 11:20:00,8.61,8.62,8.6,8.62,2054671.0,6.9296,6.9376,6.9215,6.9376,2054671.0
2019-10-24 11:30:00,8.62,8.63,8.6,8.61,2203930.0,6.9376,6.9457,6.9215,6.9296,2203930.0
2019-10-24 11:40:00,8.61,8.61,8.59,8.6,1431955.0,6.9296,6.9296,6.9135,6.9215,1431955.0
2019-10-24 11:50:00,8.6,8.61,8.57,8.57,2584708.0,6.9215,6.9296,6.8974,6.8974,2584708.0
2019-10-24 12:00:00,8.58,8.59,8.56,8.57,2939420.0,6.9054,6.9135,6.8893,6.8974,2939420.0
2019-10-24 12:10:00,8.57,8.58,8.55,8.55,1732640.0,6.8974,6.9054,6.8813,6.8813,1732640.0
2019-10-24 12:20:00,8.55,8.58,8.55,8.57,2567035.0,6.8813,6.9054,6.8813,6.8974,2567035.0
2019-10-24 12:30:00,8.57,8.6,8.56,8.59,2288767.0,6.8974,6.9215,6.8893,6.9135,2288767.0
2019-10-24 12:40:00,8.59,8.63,8.58,8.6,4121310.0,6.9135,6.9457,6.9054,6.9215,4121310.0
2019-10-24 12:50:00,8.6,8.61,8.56,8.57,2558145.0,6.9215,6.9296,6.8893,6.8974,2558145.0
2019-10-24 13:00:00,8.58,8.59,8.57,8.58,1562322.0,6.9054,6.9135,6.8974,6.9054,1562322.0
2019-10-24 13:10:00,8.58,8.6,8.57,8.58,1343587.0,6.9054,6.9215,6.8974,6.9054,1343587.0
2019-10-24 13:20:00,8.58,8.59,8.56,8.57,1738497.0,6.9054,6.9135,6.8893,6.8974,1738497.0
2019-10-24 13:30:00,8.56,8.59,8.56,8.57,1928163.0,6.8893,6.9135,6.8893,6.8974,1928163.0
2019-10-24 13:40:00,8.57,8.58,8.56,8.57,644898.0,6.8974,6.9054,6.8893,6.8974,644898.0
2019-10-24 13:50:00,8.57,8.61,8.56,8.58,2987888.0,6.8974,6.9296,6.8893,6.9054,2987888.0
2019-10-24 14:00:00,8.58,8.6,8.56,8.58,2779568.0,6.9054,6.9215,6.8893,6.9054,2779568.0
2019-10-24 14:10:00,8.58,8.58,8.57,8.58,712429.0,6.9054,6.9054,6.8974,6.9054,712429.0
2019-10-24 14:20:00,8.58,8.58,8.57,8.58,825137.0,6.9054,6.9054,6.8974,6.9054,825137.0
2019-10-24 14:30:00,8.57,8.6,8.57,8.59,1154476.0,6.8974,6.9215,6.8974,6.9135,1154476.0
2019-10-24 14:40:00,8.59,8.6,8.58,8.6,812351.0,6.9135,6.9215,6.9054,6.9215,812351.0
2019-10-24 14:50:00,8.6,8.62,8.59,8.62,2656185.0,6.9215,6.9376,6.9135,6.9376,2656185.0
2019-10-24 15:00:00,8.62,8.63,8.6,8.61,2166979.0,6.9376,6.9457,6.9215,6.9296,2166979.0
2019-10-24 15:10:00,8.62,8.63,8.61,8.62,719512.0,6.9376,6.9457,6.9296,6.9376,719512.0
2019-10-24 15:20:00,8.62,8.64,8.6,8.63,3361738.0,6.9376,6.9537,6.9215,6.9457,3361738.0
2019-10-24 15:30:00,8.63,8.65,8.62,8.65,1424971.0,6.9457,6.9618,6.9376,6.9618,1424971.0
2019-10-24 15:40:00,8.64,8.65,8.63,8.63,1922800.0,6.9537,6.9618,6.9457,6.9457,1922800.0
2019-10-24 15:50:00,8.63,8.65,8.59,8.6,5239041.0,6.9457,6.9618,6.9135,6.9215,5239041.0
2019-10-25 09:30:00,8.67,8.73,8.62,8.72,2853598.0,6.9779,7.0261,6.9376,7.0181,2853598.0
2019-10-25 09:40:00,8.73,8.74,8.68,8.69,1668621.0,7.0261,7.0342,6.9859,6.994,1668621.0
2019-10-25 09:50:00,8.69,8.75,8.68,8.72,1421257.0,6.994,7.0422,6.9859,7.0181,1421257.0
2019-10-25 10:00:00,8.72,8.73,8.7,8.7,564334.0,7.0181,7.0261,7.002,7.002,564334.0
2019-10-25 10:10:00,8.7,8.72,8.69,8.72,1213742.0,7.002,7.0181,6.994,7.0181,1213742.0
2019-10-25 10:20:00,8.71,8.72,8.69,8.71,866892.0,7.0101,7.0181,6.994,7.0101,866892.0
2019-10-25 10:30:00,8.71,8.72,8.68,8.7,1148133.0,7.0101,7.0181,6.9859,7.002,1148133.0
2019-10-25 10:40:00,8.69,8.7,8.68,8.69,861259.0,6.994,7.002,6.9859,6.994,861259.0
2019-10-25 10:50:00,8.7,8.7,8.69,8.69,283788.0,7.002,7.002,6.994,6.994,283788.0
2019-10-25 11:00:00,8.69,8.7,8.67,8.68,1186823.0,6.994,7.002,6.9779,6.9859,1186823.0
2019-10-25 11:10:00,8.68,8.7,8.67,8.68,1106054.0,6.9859,7.002,6.9779,6.9859,1106054.0
2019-10-25 11:20:00,8.67,8.7,8.67,8.69,1002501.0,6.9779,7.002,6.9779,6.994,1002501.0
2019-10-25 11:30:00,8.69,8.7,8.67,8.7,1527686.0,6.994,7.002,6.9779,7.002,1527686.0
2019-10-25 11:40:00,8.7,8.7,8.68,8.69,499011.0,7.002,7.002,6.9859,6.994,499011.0
2019-10-25 11:50:00,8.69,8.69,8.68,8.69,292077.0,6.994,6.994,6.9859,6.994,292077.0
2019-10-25 12:00:00,8.69,8.7,8.67,8.68,748186.0,6.994,7.002,6.9779,6.9859,748186.0
2019-10-25 12:10:00,8.68,8.68,8.66,8.68,909303.0,6.9859,6.9859,6.9698,6.9859,909303.0
2019-10-25 12:20:00,8.68,8.69,8.67,8.67,663130.0,6.9859,6.994,6.9779,6.9779,663130.0
2019-10-25 12:30:00,8.68,8.68,8.67,8.68,292401.0,6.9859,6.9859,6.9779,6.9859,292401.0
2019-10-25 12:40:00,8.67,8.67,8.66,8.67,473445.0,6.9779,6.9779,6.9698,6.9779,473445.0
2019-10-25 12:50:00,8.66,8.67,8.66,8.66,262555.0,6.9698,6.9779,6.9698,6.9698,262555.0
2019-10-25 13:00:00,8.67,8.68,8.65,8.66,1204932.0,6.9779,6.9859,6.9618,6.9698,1204932.0
2019-10-25 13:10:00,8.65,8.67,8.65,8.66,483754.0,6.9618,6.9779,6.9618,6.9698,483754.0
2019-10-25 13:20:00,8.67,8.67,8.65,8.65,452999.0,6.9779,6.9779,6.9618,6.9618,452999.0
2019-10-25 13:30:00,8.66,8.66,8.65,8.65,275953.0,6.9698,6.9698,6.9618,6.9618,275953.0
2019-10-25 13:40:00,8.66,8.69,8.64,8.68,1735544.0,6.9698,6.994,6.9537,6.9859,1735544.0
2019-10-25 13:50:00,8.69,8.71,8.68,8.7,1273617.0,6.994,7.0101,6.9859,7.002,1273617.0
2019-10-25 14:00:00,8.7,8.7,8.68,8.69,939489.0,7.002,7.002,6.9859,6.994,939489.0
2019-10-25 14:10:00,8.69,8.71,8.68,8.71,720474.0,6.994,7.0101,6.9859,7.0101,720474.0
2019-10-25 14:20:00,8.71,8.71,8.7,8.71,455776.0,7.0101,7.0101,7.002,7.0101,455776.0
2019-10-25 14:30:00,8.71,8.71,8.69,8.7,482588.0,7.0101,7.0101,6.994,7.002,482588.0
2019-10-25 14:40:00,8.69,8.73,8.69,8.72,2143218.0,6.994,7.0261,6.994,7.0181,2143218.0
2019-10-25 14:50:00,8.72,8.73,8.72,8.73,412047.0,7.0181,7.0261,7.0181,7.0261,412047.0
2019-10-25 15:00:00,8.72,8.74,8.72,8.74,1371260.0,7.0181,7.0342,7.0181,7.0342,1371260.0
2019-10-25 15:10:00,8.74,8.75,8.73,8.74,1440524.0,7.0342,7.0422,7.0261,7.0342,1440524.0
2019-10-25 15:20:00,8.74,8.74,8.73,8.74,580394.0,7.0342,7.0342,7.0261,7.0342,580394.0
2019-10-25 15:30:00,8.74,8.75,8.72,8.74,1638267.0,7.0342,7.0422,7.0181,7.0342,1638267.0
2019-10-25 15:40:00,8.74,8.74,8.71,8.71,926824.0,7.0342,7.0342,7.0101,7.0101,926824.0
2019-10-25 15:50:00,8.71,8.74,8.7,8.72,3789812.0,7.0101,7.0342,7.002,7.0181,3789812.0
2019-10-28 09:30:00,8.76,8.76,8.68,8.74,2161693.0,7.0503,7.0503,6.9859,7.0342,2161693.0
2019-10-28 09:40:00,8.74,8.74,8.7,8.71,1309529.0,7.0342,7.0342,7.002,7.0101,1309529.0
2019-10-28 09:50:00,8.71,8.72,8.67,8.68,1274864.0,7.0101,7.0181,6.9779,6.9859,1274864.0
2019-10-28 10:00:00,8.68,8.69,8.65,8.66,1089889.0,6.9859,6.994,6.9618,6.9698,1089889.0
2019-10-28 10:10:00,8.66,8.67,8.65,8.66,1017193.0,6.9698,6.9779,6.9618,6.9698,1017193.0
2019-10-28 10:20:00,8.66,8.67,8.65,8.66,825193.0,6.9698,6.9779,6.9618,6.9698,825193.0
2019-10-28 10:30:00,8.65,8.66,8.63,8.63,1299006.0,6.9618,6.9698,6.9457,6.9457,1299006.0
2019-10-28 10:40:00,8.64,8.65,8.63,8.63,707635.0,6.9537,6.9618,6.9457,6.9457,707635.0
2019-10-28 10:50:00,8.63,8.64,8.62,8.63,875203.0,6.9457,6.9537,6.9376,6.9457,875203.0
2019-10-28 11:00:00,8.63,8.64,8.62,8.63,908793.0,6.9457,6.9537,6.9376,6.9457,908793.0
2019-10-28 11:10:00,8.63,8.64,8.62,8.63,917505.0,6.9457,6.9537,6.9376,6.9457,917505.0
2019-10-28 11:20:00,8.63,8.64,8.63,8.63,562615.0,6.9457,6.9537,6.9457,6.9457,562615.0
2019-10-28 11:30:00,8.63,8.64,8.61,8.61,957980.0,6.9457,6.9537,6.9296,6.9296,957980.0
2019-10-28 11:40:00,8.61,8.63,8.61,8.62,629127.0,6.9296,6.9457,6.9296,6.9376,629127.0
2019-10-28 11:50:00,8.61,8.62,8.61,8.61,321979.0,6.9296,6.9376,6.9296,6.9296,321979.0
2019-10-28 12:00:00,8.61,8.62,8.6,8.61,871766.0,6.9296,6.9376,6.9215,6.9296,871766.0
2019-10-28 12:10:00,8.61,8.62,8.59,8.6,1750836.0,6.9296,6.9376,6.9135,6.9215,1750836.0
2019-10-28 12:20:00,8.6,8.62,8.59,8.61,898994.0,6.9215,6.9376,6.9135,6.9296,898994.0
2019-10-28 12:30:00,8.61,8.61,8.59,8.59,604405.0,6.9296,6.9296,6.9135,6.9135,604405.0
2019-10-28 12:40:00,8.6,8.6,8.59,8.6,278366.0,6.9215,6.9215,6.9135,6.9215,278366.0
2019-10-28 12:50:00,8.59,8.6,8.59,8.6,427095.0,6.9135,6.9215,6.9135,6.9215,427095.0
2019-10-28 13:00:00,8.59,8.61,8.59,8.6,775676.0,6.9135,6.9296,6.9135,6.9215,775676.0
2019-10-28 13:10:00,8.61,8.61,8.59,8.61,1172919.0,6.9296,6.9296,6.9135,6.9296,1172919.0
2019-10-28 13:20:00,8.61,8.61,8.58,8.6,1074767.0,6.9296,6.9296,6.9054,6.9215,1074767.0
2019-10-28 13:30:00,8.6,8.6,8.58,8.58,662886.0,6.9215,6.9215,6.9054,6.9054,662886.0
2019-10-28 13:40:00,8.59,8.62,8.58,8.62,1632366.0,6.9135,6.9376,6.9054,6.9376,1632366.0
2019-10-28 13:50:00,8.62,8.63,8.6,8.62,708611.0,6.9376,6.9457,6.9215,6.9376,708611.0
2019-10-28 14:00:00,8.62,8.63,8.61,8.62,816611.0,6.9376,6.9457,6.9296,6.9376,816611.0
2019-10-28 14:10:00,8.62,8.65,8.61,8.63,1128522.0,6.9376,6.9618,6.9296,6.9457,1128522.0
2019-10-28 14:20:00,8.63,8.64,8.62,8.63,485442.0,6.9457,6.9537,6.9376,6.9457,485442.0
2019-10-28 14:30:00,8.63,8.64,8.62,8.62,593736.0,6.9457,6.9537,6.9376,6.9376,593736.0
2019-10-28 14:40:00,8.62,8.63,8.62,8.62,474733.0,6.9376,6.9457,6.9376,6.9376,474733.0
2019-10-28 14:50:00,8.62,8.63,8.61,8.61,337431.0,6.9376,6.9457,6.9296,6.9296,337431.0
2019-10-28 15:00:00,8.62,8.62,8.61,8.62,603125.0,6.9376,6.9376,6.9296,6.9376,603125.0
2019-10-28 15:10:00,8.62,8.62,8.6,8.61,932773.0,6.9376,6.9376,6.9215,6.9296,932773.0
2019-10-28 15:20:00,8.6,8.62,8.59,8.61,976443.0,6.9215,6.9376,6.9135,6.9296,976443.0
2019-10-28 15:30:00,8.61,8.62,8.61,8.61,517382.0,6.9296,6.9376,6.9296,6.9296,517382.0
2019-10-28 15:40:00,8.61,8.62,8.59,8.61,1521091.0,6.9296,6.9376,6.9135,6.9296,1521091.0
2019-10-28 15:50:00,8.61,8.62,8.6,8.61,2797136.0,6.9296,6.9376,6.9215,6.9296,2797136.0
2019-10-29 09:30:00,8.6,8.71,8.59,8.69,2947000.0,6.9215,7.0101,6.9135,6.994,2947000.0
2019-10-29 09:40:00,8.69,8.69,8.65,8.68,1037506.0,6.994,6.994,6.9618,6.9859,1037506.0
2019-10-29 09:50:00,8.67,8.68,8.62,8.62,1018175.0,6.9779,6.9859,6.9376,6.9376,1018175.0
2019-10-29 10:00:00,8.63,8.65,8.62,8.64,642819.0,6.9457,6.9618,6.9376,6.9537,642819.0
2019-10-29 10:10:00,8.64,8.66,8.62,8.62,886017.0,6.9537,6.9698,6.9376,6.9376,886017.0
2019-10-29 10:20:00,8.62,8.64,8.6,8.6,1819683.0,6.9376,6.9537,6.9215,6.9215,1819683.0
2019-10-29 10:30:00,8.6,8.66,8.6,8.66,1380420.0,6.9215,6.9698,6.9215,6.9698,1380420.0
2019-10-29 10:40:00,8.65,8.67,8.63,8.67,1620880.0,6.9618,6.9779,6.9457,6.9779,1620880.0
2019-10-29 10:50:00,8.67,8.68,8.66,8.67,763345.0,6.9779,6.9859,6.9698,6.9779,763345.0
2019-10-29 11:00:00,8.68,8.68,8.66,8.68,839466.0,6.9859,6.9859,6.9698,6.9859,839466.0
2019-10-29 11:10:00,8.67,8.68,8.66,8.68,849540.0,6.9779,6.9859,6.9698,6.9859,849540.0
2019-10-29 11:20:00,8.68,8.68,8.66,8.67,748865.0,6.9859,6.9859,6.9698,6.9779,748865.0
2019-10-29 11:30:00,8.67,8.68,8.66,8.67,1000822.0,6.9779,6.9859,6.9698,6.9779,1000822.0
2019-10-29 11:40:00,8.67,8.67,8.64,8.66,843243.0,6.9779,6.9779,6.9537,6.9698,843243.0
2019-10-29 11:50:00,8.67,8.67,8.63,8.64,1592145.0,6.9779,6.9779,6.9457,6.9537,1592145.0
2019-10-29 12:00:00,8.64,8.66,8.63,8.65,683341.0,6.9537,6.9698,6.9457,6.9618,683341.0
2019-10-29 12:10:00,8.66,8.66,8.64,8.64,371520.0,6.9698,6.9698,6.9537,6.9537,371520.0
2019-10-29 12:20:00,8.64,8.65,8.64,8.64,314281.0,6.9537,6.9618,6.9537,6.9537,314281.0
2019-10-29 12:30:00,8.65,8.66,8.64,8.64,537757.0,6.9618,6.9698,6.9537,6.9537,537757.0
2019-10-29 12:40:00,8.64,8.65,8.63,8.64,938458.0,6.9537,6.9618,6.9457,6.9537,938458.0
2019-10-29 12:50:00,8.63,8.64,8.62,8.63,295079.0,6.9457,6.9537,6.9376,6.9457,295079.0
2019-10-29 13:00:00,8.62,8.64,8.62,8.63,226877.0,6.9376,6.9537,6.9376,6.9457,226877.0
2019-10-29 13:10:00,8.63,8.64,8.62,8.62,404308.0,6.9457,6.9537,6.9376,6.9376,404308.0
2019-10-29 13:20:00,8.63,8.63,8.62,8.62,160883.0,6.9457,6.9457,6.9376,6.9376,160883.0
2019-10-29 13:30:00,8.62,8.63,8.61,8.62,561636.0,6.9376,6.9457,6.9296,6.9376,561636.0
2019-10-29 13:40:00,8.62,8.63,8.62,8.63,270182.0,6.9376,6.9457,6.9376,6.9457,270182.0
2019-10-29 13:50:00,8.63,8.63,8.62,8.63,204383.0,6.9457,6.9457,6.9376,6.9457,204383.0
2019-10-29 14:00:00,8.63,8.65,8.62,8.63,1502904.0,6.9457,6.9618,6.9376,6.9457,1502904.0
2019-10-29 14:10:00,8.62,8.64,8.62,8.64,534459.0,6.9376,6.9537,6.9376,6.9537,534459.0
2019-10-29 14:20:00,8.63,8.69,8.63,8.69,1141278.0,6.9457,6.994,6.9457,6.994,1141278.0
2019-10-29 14:30:00,8.69,8.69,8.65,8.65,1453538.0,6.994,6.994,6.9618,6.9618,1453538.0
2019-10-29 14:40:00,8.66,8.66,8.65,8.66,366650.0,6.9698,6.9698,6.9618,6.9698,366650.0
2019-10-29 14:50:00,8.65,8.66,8.64,8.64,317336.0,6.9618,6.9698,6.9537,6.9537,317336.0
2019-10-29 15:00:00,8.65,8.66,8.64,8.64,499526.0,6.9618,6.9698,6.9537,6.9537,499526.0
2019-10-29 15:10:00,8.64,8.66,8.64,8.65,586660.0,6.9537,6.9698,6.9537,6.9618,586660.0
2019-10-29 15:20:00,8.65,8.66,8.64,8.66,459634.0,6.9618,6.9698,6.9537,6.9698,459634.0
2019-10-29 15:30:00,8.66,8.66,8.64,8.64,546522.0,6.9698,6.9698,6.9537,6.9537,546522.0
2019-10-29 15:40:00,8.65,8.65,8.63,8.64,870919.0,6.9618,6.9618,6.9457,6.9537,870919.0
2019-10-29 15:50:00,8.64,8.65,8.62,8.64,2248337.0,6.9537,6.9618,6.9376,6.9537,2248337.0
2019-10-30 09:30:00,8.64,8.64,8.58,8.58,1655119.0,6.9537,6.9537,6.9054,6.9054,1655119.0
2019-10-30 09:40:00,8.59,8.61,8.57,8.59,1162643.0,6.9135,6.9296,6.8974,6.9135,1162643.0
2019-10-30 09:50:00,8.59,8.59,8.57,8.58,836931.0,6.9135,6.9135,6.8974,6.9054,836931.0
2019-10-30 10:00:00,8.57,8.58,8.52,8.55,1357220.0,6.8974,6.9054,6.8571,6.8813,1357220.0
2019-10-30 10:10:00,8.54,8.57,8.54,8.57,856480.0,6.8732,6.8974,6.8732,6.8974,856480.0
2019-10-30 10:20:00,8.57,8.59,8.55,8.56,890796.0,6.8974,6.9135,6.8813,6.8893,890796.0
2019-10-30 10:30:00,8.56,8.57,8.55,8.56,415119.0,6.8893,6.8974,6.8813,6.8893,415119.0
2019-10-30 10:40:00,8.55,8.56,8.55,8.55,319762.0,6.8813,6.8893,6.8813,6.8813,319762.0
2019-10-30 10:50:00,8.55,8.56,8.55,8.55,299704.0,6.8813,6.8893,6.8813,6.8813,299704.0
2019-10-30 11:00:00,8.55,8.56,8.54,8.54,614514.0,6.8813,6.8893,6.8732,6.8732,614514.0
2019-10-30 11:10:00,8.55,8.55,8.53,8.54,554823.0,6.8813,6.8813,6.8652,6.8732,554823.0
2019-10-30 11:20:00,8.53,8.54,8.53,8.54,313961.0,6.8652,6.8732,6.8652,6.8732,313961.0
2019-10-30 11:30:00,8.54,8.54,8.52,8.53,496035.0,6.8732,6.8732,6.8571,6.8652,496035.0
2019-10-30 11:40:00,8.53,8.54,8.52,8.54,723615.0,6.8652,6.8732,6.8571,6.8732,723615.0
2019-10-30 11:50:00,8.54,8.54,8.52,8.54,789553.0,6.8732,6.8732,6.8571,6.8732,789553.0
2019-10-30 12:00:00,8.53,8.54,8.52,8.52,334226.0,6.8652,6.8732,6.8571,6.8571,334226.0
2019-10-30 12:10:00,8.53,8.53,8.52,8.53,232460.0,6.8652,6.8652,6.8571,6.8652,232460.0
2019-10-30 12:20:00,8.53,8.54,8.52,8.53,539536.0,6.8652,6.8732,6.8571,6.8652,539536.0
2019-10-30 12:30:00,8.54,8.54,8.53,8.53,254537.0,6.8732,6.8732,6.8652,6.8652,254537.0
2019-10-30 12:40:00,8.54,8.55,8.53,8.53,601663.0,6.8732,6.8813,6.8652,6.8652,601663.0
2019-10-30 12:50:00,8.54,8.54,8.53,8.54,224466.0,6.8732,6.8732,6.8652,6.8732,224466.0
2019-10-30 13:00:00,8.54,8.54,8.53,8.54,379303.0,6.8732,6.8732,6.8652,6.8732,379303.0
2019-10-30 13:10:00,8.53,8.54,8.53,8.54,193574.0,6.8652,6.8732,6.8652,6.8732,193574.0
2019-10-30 13:20:00,8.53,8.54,8.53,8.54,116101.0,6.8652,6.8732,6.8652,6.8732,116101.0
2019-10-30 13:30:00,8.53,8.54,8.53,8.54,242095.0,6.8652,6.8732,6.8652,6.8732,242095.0
2019-10-30 13:40:00,8.54,8.54,8.53,8.54,432553.0,6.8732,6.8732,6.8652,6.8732,432553.0
2019-10-30 13:50:00,8.54,8.54,8.53,8.53,308136.0,6.8732,6.8732,6.8652,6.8652,308136.0
2019-10-30 14:00:00,8.53,8.54,8.52,8.53,771236.0,6.8652,6.8732,6.8571,6.8652,771236.0
2019-10-30 14:10:00,8.54,8.54,8.53,8.53,306579.0,6.8732,6.8732,6.8652,6.8652,306579.0
2019-10-30 14:20:00,8.53,8.54,8.53,8.53,142985.0,6.8652,6.8732,6.8652,6.8652,142985.0
2019-10-30 14:30:00,8.53,8.54,8.52,8.53,575544.0,6.8652,6.8732,6.8571,6.8652,575544.0
2019-10-30 14:40:00,8.53,8.54,8.52,8.53,711678.0,6.8652,6.8732,6.8571,6.8652,711678.0
2019-10-30 14:50:00,8.53,8.55,8.53,8.54,703941.0,6.8652,6.8813,6.8652,6.8732,703941.0
2019-10-30 15:00:00,8.54,8.55,8.54,8.54,292008.0,6.8732,6.8813,6.8732,6.8732,292008.0
2019-10-30 15:10:00,8.54,8.56,8.53,8.54,989859.0,6.8732,6.8893,6.8652,6.8732,989859.0
2019-10-30 15:20:00,8.55,8.57,8.54,8.55,725883.0,6.8813,6.8974,6.8732,6.8813,725883.0
2019-10-30 15:30:00,8.55,8.56,8.55,8.55,933657.0,6.8813,6.8893,6.8813,6.8813,933657.0
2019-10-30 15:40:00,8.55,8.56,8.53,8.53,1013216.0,6.8813,6.8893,6.8652,6.8652,1013216.0
2019-10-30 15:50:00,8.53,8.55,8.53,8.53,2138919.0,6.8652,6.8813,6.8652,6.8652,2138919.0
2019-10-31 09:30:00,8.58,8.58,8.52,8.54,1656943.0,6.9054,6.9054,6.8571,6.8732,1656943.0
2019-10-31 09:40:00,8.54,8.57,8.53,8.55,767867.0,6.8732,6.8974,6.8652,6.8813,767867.0
2019-10-31 09:50:00,8.54,8.56,8.53,8.54,843732.0,6.8732,6.8893,6.8652,6.8732,843732.0
2019-10-31 10:00:00,8.54,8.55,8.52,8.53,600709.0,6.8732,6.8813,6.8571,6.8652,600709.0
2019-10-31 10:10:00,8.52,8.53,8.5,8.51,1306258.0,6.8571,6.8652,6.841,6.8491,1306258.0
2019-10-31 10:20:00,8.51,8.52,8.5,8.51,719288.0,6.8491,6.8571,6.841,6.8491,719288.0
2019-10-31 10:30:00,8.52,8.52,8.5,8.52,923489.0,6.8571,6.8571,6.841,6.8571,923489.0
2019-10-31 10:40:00,8.52,8.55,8.51,8.54,977442.0,6.8571,6.8813,6.8491,6.8732,977442.0
2019-10-31 10:50:00,8.54,8.56,8.53,8.55,914989.0,6.8732,6.8893,6.8652,6.8813,914989.0
2019-10-31 11:00:00,8.55,8.56,8.55,8.55,317346.0,6.8813,6.8893,6.8813,6.8813,317346.0
2019-10-31 11:10:00,8.55,8.56,8.53,8.55,709187.0,6.8813,6.8893,6.8652,6.8813,709187.0
2019-10-31 11:20:00,8.54,8.55,8.53,8.54,465628.0,6.8732,6.8813,6.8652,6.8732,465628.0
2019-10-31 11:30:00,8.54,8.55,8.53,8.54,795991.0,6.8732,6.8813,6.8652,6.8732,795991.0
2019-10-31 11:40:00,8.54,8.56,8.54,8.55,607885.0,6.8732,6.8893,6.8732,6.8813,607885.0
2019-10-31 11:50:00,8.56,8.56,8.55,8.55,297869.0,6.8893,6.8893,6.8813,6.8813,297869.0
2019-10-31 12:00:00,8.55,8.56,8.54,8.54,309167.0,6.8813,6.8893,6.8732,6.8732,309167.0
2019-10-31 12:10:00,8.55,8.55,8.53,8.54,497920.0,6.8813,6.8813,6.8652,6.8732,497920.0
2019-10-31 12:20:00,8.54,8.55,8.54,8.54,148360.0,6.8732,6.8813,6.8732,6.8732,148360.0
2019-10-31 12:30:00,8.54,8.56,8.54,8.55,509953.0,6.8732,6.8893,6.8732,6.8813,509953.0
2019-10-31 12:40:00,8.55,8.56,8.54,8.54,301699.0,6.8813,6.8893,6.8732,6.8732,301699.0
2019-10-31 12:50:00,8.54,8.56,8.54,8.55,289772.0,6.8732,6.8893,6.8732,6.8813,289772.0
2019-10-31 13:00:00,8.55,8.56,8.54,8.55,517391.0,6.8813,6.8893,6.8732,6.8813,517391.0
2019-10-31 13:10:00,8.55,8.56,8.55,8.55,255368.0,6.8813,6.8893,6.8813,6.8813,255368.0
2019-10-31 13:20:00,8.55,8.56,8.55,8.56,251778.0,6.8813,6.8893,6.8813,6.8893,251778.0
2019-10-31 13:30:00,8.55,8.56,8.55,8.55,178991.0,6.8813,6.8893,6.8813,6.8813,178991.0
2019-10-31 13:40:00,8.55,8.56,8.54,8.54,350178.0,6.8813,6.8893,6.8732,6.8732,350178.0
2019-10-31 13:50:00,8.54,8.55,8.54,8.54,187648.0,6.8732,6.8813,6.8732,6.8732,187648.0
2019-10-31 14:00:00,8.54,8.55,8.53,8.54,605345.0,6.8732,6.8813,6.8652,6.8732,605345.0
2019-10-31 14:10:00,8.55,8.55,8.54,8.54,187979.0,6.8813,6.8813,6.8732,6.8732,187979.0
2019-10-31 14:20:00,8.54,8.56,8.54,8.56,604936.0,6.8732,6.8893,6.8732,6.8893,604936.0
2019-10-31 14:30:00,8.56,8.56,8.55,8.56,196258.0,6.8893,6.8893,6.8813,6.8893,196258.0
2019-10-31 14:40:00,8.55,8.56,8.55,8.55,249771.0,6.8813,6.8893,6.8813,6.8813,249771.0
2019-10-31 14:50:00,8.56,8.57,8.55,8.56,970946.0,6.8893,6.8974,6.8813,6.8893,970946.0
2019-10-31 15:00:00,8.56,8.57,8.55,8.55,450998.0,6.8893,6.8974,6.8813,6.8813,450998.0
2019-10-31 15:10:00,8.56,8.57,8.55,8.57,339198.0,6.8893,6.8974,6.8813,6.8974,339198.0
2019-10-31 15:20:00,8.57,8.57,8.56,8.57,332601.0,6.8974,6.8974,6.8893,6.8974,332601.0
2019-10-31 15:30:00,8.57,8.58,8.56,8.57,1029718.0,6.8974,6.9054,6.8893,6.8974,1029718.0
2019-10-31 15:40:00,8.57,8.58,8.56,8.58,1656891.0,6.8974,6.9054,6.8893,6.9054,1656891.0
2019-10-31 15:50:00,8.58,8.6,8.57,8.59,2237294.0,6.9054,6.9215,6.8974,6.9135,2237294.0
2019-11-01 09:30:00,8.64,8.7,8.64,8.69,2407098.0,6.9537,7.002,6.9537,6.994,2407098.0
2019-11-01 09:40:00,8.69,8.7,8.66,8.69,1365790.0,6.994,7.002,6.9698,6.994,1365790.0
2019-11-01 09:50:00,8.69,8.71,8.68,8.69,2834291.0,6.994,7.0101,6.9859,6.994,2834291.0
2019-11-01 10:00:00,8.69,8.72,8.68,8.71,1347330.0,6.994,7.0181,6.9859,7.0101,1347330.0
2019-11-01 10:10:00,8.71,8.74,8.7,8.73,1491802.0,7.0101,7.0342,7.002,7.0261,1491802.0
2019-11-01 10:20:00,8.73,8.75,8.72,8.74,1258542.0,7.0261,7.0422,7.0181,7.0342,1258542.0
2019-11-01 10:30:00,8.74,8.75,8.73,8.75,1212685.0,7.0342,7.0422,7.0261,7.0422,1212685.0
2019-11-01 10:40:00,8.75,8.77,8.74,8.77,1593744.0,7.0422,7.0583,7.0342,7.0583,1593744.0
2019-11-01 10:50:00,8.77,8.77,8.75,8.75,932351.0,7.0583,7.0583,7.0422,7.0422,932351.0
2019-11-01 11:00:00,8.76,8.76,8.75,8.76,432803.0,7.0503,7.0503,7.0422,7.0503,432803.0
2019-11-01 11:10:00,8.76,8.76,8.74,8.74,585687.0,7.0503,7.0503,7.0342,7.0342,585687.0
2019-11-01 11:20:00,8.75,8.77,8.74,8.77,1578295.0,7.0422,7.0583,7.0342,7.0583,1578295.0
2019-11-01 11:30:00,8.77,8.77,8.76,8.77,249683.0,7.0583,7.0583,7.0503,7.0583,249683.0
2019-11-01 11:40:00,8.77,8.77,8.76,8.77,299178.0,7.0583,7.0583,7.0503,7.0583,299178.0
2019-11-01 11:50:00,8.77,8.78,8.76,8.78,582743.0,7.0583,7.0664,7.0503,7.0664,582743.0
2019-11-01 12:00:00,8.78,8.81,8.77,8.81,1552606.0,7.0664,7.0905,7.0583,7.0905,1552606.0
2019-11-01 12:10:00,8.8,8.81,8.78,8.79,1049219.0,7.0825,7.0905,7.0664,7.0744,1049219.0
2019-11-01 12:20:00,8.78,8.8,8.77,8.78,727417.0,7.0664,7.0825,7.0583,7.0664,727417.0
2019-11-01 12:30:00,8.78,8.78,8.77,8.77,316985.0,7.0664,7.0664,7.0583,7.0583,316985.0
2019-11-01 12:40:00,8.78,8.8,8.77,8.79,1102177.0,7.0664,7.0825,7.0583,7.0744,1102177.0
2019-11-01 12:50:00,8.8,8.85,8.79,8.84,2814629.0,7.0825,7.1227,7.0744,7.1147,2814629.0
2019-11-01 13:00:00,8.84,8.84,8.83,8.84,236583.0,7.1147,7.1147,7.1066,7.1147,236583.0
2019-11-01 13:10:00,8.83,8.87,8.83,8.87,1016621.0,7.1066,7.1388,7.1066,7.1388,1016621.0
2019-11-01 13:20:00,8.86,8.88,8.85,8.88,1141142.0,7.1308,7.1469,7.1227,7.1469,1141142.0
2019-11-01 13:30:00,8.88,8.88,8.86,8.87,856710.0,7.1469,7.1469,7.1308,7.1388,856710.0
2019-11-01 13:40:00,8.87,8.88,8.87,8.88,691574.0,7.1388,7.1469,7.1388,7.1469,691574.0
2019-11-01 13:50:00,8.88,8.9,8.87,8.89,1545134.0,7.1469,7.163,7.1388,7.1549,1545134.0
2019-11-01 14:00:00,8.89,8.93,8.86,8.88,3210546.0,7.1549,7.1871,7.1308,7.1469,3210546.0
2019-11-01 14:10:00,8.88,8.9,8.87,8.89,1803013.0,7.1469,7.163,7.1388,7.1549,1803013.0
2019-11-01 14:20:00,8.88,8.9,8.87,8.88,944761.0,7.1469,7.163,7.1388,7.1469,944761.0
2019-11-01 14:30:00,8.88,8.92,8.88,8.89,2038089.0,7.1469,7.1791,7.1469,7.1549,2038089.0
2019-11-01 14:40:00,8.89,8.93,8.87,8.87,2783196.0,7.1549,7.1871,7.1388,7.1388,2783196.0
2019-11-01 14:50:00,8.88,8.89,8.86,8.88,733803.0,7.1469,7.1549,7.1308,7.1469,733803.0
2019-11-01 15:00:00,8.88,8.89,8.87,8.87,276360.0,7.1469,7.1549,7.1388,7.1388,276360.0
2019-11-01 15:10:00,8.87,8.88,8.87,8.87,260422.0,7.1388,7.1469,7.1388,7.1388,260422.0
2019-11-01 15:20:00,8.88,8.88,8.86,8.87,568741.0,7.1469,7.1469,7.1308,7.1388,568741.0
2019-11-01 15:30:00,8.87,8.89,8.86,8.88,1639273.0,7.1388,7.1549,7.1308,7.1469,1639273.0
2019-11-01 15:40:00,8.88,8.89,8.87,8.88,1635711.0,7.1469,7.1549,7.1388,7.1469,1635711.0
2019-11-01 15:50:00,8.88,8.9,8.88,8.89,3760192.0,7.1469,7.163,7.1469,7.1549,3760192.0
2019-11-04 09:30:00,8.93,9.05,8.93,9.04,2967890.0,7.1871,7.2837,7.1871,7.2756,2967890.0
2019-11-04 09:40:00,9.04,9.05,9.01,9.04,1507453.0,7.2756,7.2837,7.2515,7.2756,1507453.0
2019-11-04 09:50:00,9.04,9.04,9.02,9.04,1229790.0,7.2756,7.2756,7.2595,7.2756,1229790.0
2019-11-04 10:00:00,9.04,9.04,9.0,9.01,1083443.0,7.2756,7.2756,7.2435,7.2515,1083443.0
2019-11-04 10:10:00,9.02,9.02,8.99,9.01,536454.0,7.2595,7.2595,7.2354,7.2515,536454.0
2019-11-04 10:20:00,9.0,9.03,9.0,9.02,1927574.0,7.2435,7.2676,7.2435,7.2595,1927574.0
2019-11-04 10:30:00,9.01,9.02,9.0,9.01,664546.0,7.2515,7.2595,7.2435,7.2515,664546.0
2019-11-04 10:40:00,9.01,9.02,8.99,9.01,1453131.0,7.2515,7.2595,7.2354,7.2515,1453131.0
2019-11-04 10:50:00,9.01,9.02,8.99,9.02,1366748.0,7.2515,7.2595,7.2354,7.2595,1366748.0
2019-11-04 11:00:00,9.01,9.04,9.01,9.04,936462.0,7.2515,7.2756,7.2515,7.2756,936462.0
2019-11-04 11:10:00,9.04,9.04,9.02,9.04,977512.0,7.2756,7.2756,7.2595,7.2756,977512.0
2019-11-04 11:20:00,9.04,9.04,9.03,9.04,439070.0,7.2756,7.2756,7.2676,7.2756,439070.0
2019-11-04 11:30:00,9.04,9.04,9.03,9.03,367614.0,7.2756,7.2756,7.2676,7.2676,367614.0
2019-11-04 11:40:00,9.04,9.04,9.03,9.04,313933.0,7.2756,7.2756,7.2676,7.2756,313933.0
2019-11-04 11:50:00,9.04,9.04,9.02,9.02,449793.0,7.2756,7.2756,7.2595,7.2595,449793.0
2019-11-04 12:00:00,9.02,9.04,9.0,9.01,1461723.0,7.2595,7.2756,7.2435,7.2515,1461723.0
2019-11-04 12:10:00,9.02,9.02,9.0,9.01,440608.0,7.2595,7.2595,7.2435,7.2515,440608.0
2019-11-04 12:20:00,9.01,9.01,8.99,9.0,381134.0,7.2515,7.2515,7.2354,7.2435,381134.0
2019-11-04 12:30:00,8.99,9.0,8.97,8.97,419841.0,7.2354,7.2435,7.2193,7.2193,419841.0
2019-11-04 12:40:00,8.97,8.98,8.97,8.97,613778.0,7.2193,7.2274,7.2193,7.2193,613778.0
2019-11-04 12:50:00,8.98,8.99,8.97,8.99,626362.0,7.2274,7.2354,7.2193,7.2354,626362.0
2019-11-04 13:00:00,8.99,9.02,8.98,9.02,1889194.0,7.2354,7.2595,7.2274,7.2595,1889194.0
2019-11-04 13:10:00,9.02,9.03,9.01,9.02,326210.0,7.2595,7.2676,7.2515,7.2595,326210.0
2019-11-04 13:20:00,9.03,9.03,9.02,9.03,166798.0,7.2676,7.2676,7.2595,7.2676,166798.0
2019-11-04 13:30:00,9.03,9.03,9.02,9.03,368656.0,7.2676,7.2676,7.2595,7.2676,368656.0
2019-11-04 13:40:00,9.02,9.04,9.02,9.02,706268.0,7.2595,7.2756,7.2595,7.2595,706268.0
2019-11-04 13:50:00,9.03,9.03,9.01,9.02,339009.0,7.2676,7.2676,7.2515,7.2595,339009.0
2019-11-04 14:00:00,9.01,9.02,9.01,9.02,267992.0,7.2515,7.2595,7.2515,7.2595,267992.0
2019-11-04 14:10:00,9.02,9.02,8.98,9.0,1272493.0,7.2595,7.2595,7.2274,7.2435,1272493.0
2019-11-04 14:20:00,9.0,9.0,8.99,9.0,1027329.0,7.2435,7.2435,7.2354,7.2435,1027329.0
2019-11-04 14:30:00,9.0,9.01,8.99,9.0,570243.0,7.2435,7.2515,7.2354,7.2435,570243.0
2019-11-04 14:40:00,9.01,9.01,8.99,9.0,701084.0,7.2515,7.2515,7.2354,7.2435,701084.0
2019-11-04 14:50:00,9.01,9.02,8.99,9.02,1245554.0,7.2515,7.2595,7.2354,7.2595,1245554.0
2019-11-04 15:00:00,9.01,9.03,8.97,8.99,3152380.0,7.2515,7.2676,7.2193,7.2354,3152380.0
2019-11-04 15:10:00,8.98,8.99,8.96,8.99,1923284.0,7.2274,7.2354,7.2113,7.2354,1923284.0
2019-11-04 15:20:00,8.99,9.0,8.98,8.99,1794060.0,7.2354,7.2435,7.2274,7.2354,1794060.0
2019-11-04 15:30:00,8.99,9.01,8.98,9.0,885523.0,7.2354,7.2515,7.2274,7.2435,885523.0
2019-11-04 15:40:00,9.01,9.02,8.99,8.99,1782145.0,7.2515,7.2595,7.2354,7.2354,1782145.0
2019-11-04 15:50:00,9.0,9.02,8.99,9.0,4712043.0,7.2435,7.2595,7.2354,7.2435,4712043.0
2019-11-05 09:30:00,9.02,9.06,9.0,9.05,1715941.0,7.2595,7.2917,7.2435,7.2837,1715941.0
2019-11-05 09:40:00,9.05,9.09,9.04,9.08,1062180.0,7.2837,7.3159,7.2756,7.3078,1062180.0
2019-11-05 09:50:00,9.08,9.08,9.06,9.06,784821.0,7.3078,7.3078,7.2917,7.2917,784821.0
2019-11-05 10:00:00,9.07,9.1,9.06,9.09,1684803.0,7.2998,7.3239,7.2917,7.3159,1684803.0
2019-11-05 10:10:00,9.09,9.1,9.08,9.09,1087938.0,7.3159,7.3239,7.3078,7.3159,1087938.0
2019-11-05 10:20:00,9.1,9.12,9.08,9.1,2064565.0,7.3239,7.34,7.3078,7.3239,2064565.0
2019-11-05 10:30:00,9.1,9.11,9.09,9.1,763683.0,7.3239,7.332,7.3159,7.3239,763683.0
2019-11-05 10:40:00,9.09,9.1,9.09,9.09,622298.0,7.3159,7.3239,7.3159,7.3159,622298.0
2019-11-05 10:50:00,9.1,9.12,9.09,9.11,1210748.0,7.3239,7.34,7.3159,7.332,1210748.0
2019-11-05 11:00:00,9.11,9.13,9.1,9.12,871226.0,7.332,7.3481,7.3239,7.34,871226.0
2019-11-05 11:10:00,9.12,9.15,9.11,9.15,791546.0,7.34,7.3642,7.332,7.3642,791546.0
2019-11-05 11:20:00,9.14,9.15,9.13,9.13,1107683.0,7.3561,7.3642,7.3481,7.3481,1107683.0
2019-11-05 11:30:00,9.14,9.15,9.13,9.14,801261.0,7.3561,7.3642,7.3481,7.3561,801261.0
2019-11-05 11:40:00,9.14,9.15,9.14,9.14,432190.0,7.3561,7.3642,7.3561,7.3561,432190.0
2019-11-05 11:50:00,9.14,9.15,9.12,9.12,377520.0,7.3561,7.3642,7.34,7.34,377520.0
2019-11-05 12:00:00,9.12,9.13,9.09,9.11,1041358.0,7.34,7.3481,7.3159,7.332,1041358.0
2019-11-05 12:10:00,9.11,9.11,9.09,9.1,462799.0,7.332,7.332,7.3159,7.3239,462799.0
2019-11-05 12:20:00,9.09,9.1,9.05,9.05,1394308.0,7.3159,7.3239,7.2837,7.2837,1394308.0
2019-11-05 12:30:00,9.05,9.07,9.04,9.04,535497.0,7.2837,7.2998,7.2756,7.2756,535497.0
2019-11-05 12:40:00,9.04,9.07,9.04,9.07,586296.0,7.2756,7.2998,7.2756,7.2998,586296.0
2019-11-05 12:50:00,9.07,9.08,9.06,9.07,378783.0,7.2998,7.3078,7.2917,7.2998,378783.0
2019-11-05 13:00:00,9.07,9.07,9.05,9.06,462869.0,7.2998,7.2998,7.2837,7.2917,462869.0
2019-11-05 13:10:00,9.07,9.07,9.06,9.07,287835.0,7.2998,7.2998,7.2917,7.2998,287835.0
2019-11-05 13:20:00,9.07,9.07,9.05,9.06,1001433.0,7.2998,7.2998,7.2837,7.2917,1001433.0
2019-11-05 13:30:00,9.06,9.08,9.05,9.08,714324.0,7.2917,7.3078,7.2837,7.3078,714324.0
2019-11-05 13:40:00,9.07,9.08,9.06,9.07,497822.0,7.2998,7.3078,7.2917,7.2998,497822.0
2019-11-05 13:50:00,9.07,9.07,9.06,9.07,160676.0,7.2998,7.2998,7.2917,7.2998,160676.0
2019-11-05 14:00:00,9.06,9.07,9.06,9.06,167322.0,7.2917,7.2998,7.2917,7.2917,167322.0
2019-11-05 14:10:00,9.06,9.07,9.03,9.05,1810747.0,7.2917,7.2998,7.2676,7.2837,1810747.0
2019-11-05 14:20:00,9.04,9.05,9.03,9.04,412012.0,7.2756,7.2837,7.2676,7.2756,412012.0
2019-11-05 14:30:00,9.04,9.05,9.04,9.04,128965.0,7.2756,7.2837,7.2756,7.2756,128965.0
2019-11-05 14:40:00,9.04,9.05,9.03,9.03,317793.0,7.2756,7.2837,7.2676,7.2676,317793.0
2019-11-05 14:50:00,9.04,9.05,9.03,9.05,683606.0,7.2756,7.2837,7.2676,7.2837,683606.0
2019-11-05 15:00:00,9.04,9.05,9.03,9.04,438745.0,7.2756,7.2837,7.2676,7.2756,438745.0
2019-11-05 15:10:00,9.04,9.04,9.02,9.02,514200.0,7.2756,7.2756,7.2595,7.2595,514200.0
2019-11-05 15:20:00,9.02,9.04,9.02,9.04,635528.0,7.2595,7.2756,7.2595,7.2756,635528.0
2019-11-05 15:30:00,9.04,9.05,9.01,9.03,1938035.0,7.2756,7.2837,7.2515,7.2676,1938035.0
2019-11-05 15:40:00,9.02,9.03,9.02,9.02,673688.0,7.2595,7.2676,7.2595,7.2595,673688.0
2019-11-05 15:50:00,9.02,9.03,9.01,9.02,1426150.0,7.2595,7.2676,7.2515,7.2595,1426150.0
2019-11-06 09:30:00,9.05,9.05,8.95,8.97,1410222.0,7.2837,7.2837,7.2032,7.2193,1410222.0
2019-11-06 09:40:00,8.97,8.98,8.94,8.95,1336330.0,7.2193,7.2274,7.1952,7.2032,1336330.0
2019-11-06 09:50:00,8.94,9.04,8.94,9.04,2852002.0,7.1952,7.2756,7.1952,7.2756,2852002.0
2019-11-06 10:00:00,9.04,9.05,9.02,9.02,1494204.0,7.2756,7.2837,7.2595,7.2595,1494204.0
2019-11-06 10:10:00,9.03,9.05,9.0,9.01,1541775.0,7.2676,7.2837,7.2435,7.2515,1541775.0
2019-11-06 10:20:00,9.0,9.01,8.97,8.98,944610.0,7.2435,7.2515,7.2193,7.2274,944610.0
2019-11-06 10:30:00,8.97,8.99,8.96,8.97,993163.0,7.2193,7.2354,7.2113,7.2193,993163.0
2019-11-06 10:40:00,8.97,8.99,8.96,8.98,711923.0,7.2193,7.2354,7.2113,7.2274,711923.0
2019-11-06 10:50:00,8.98,9.0,8.97,9.0,1073365.0,7.2274,7.2435,7.2193,7.2435,1073365.0
2019-11-06 11:00:00,9.0,9.01,8.98,8.99,976802.0,7.2435,7.2515,7.2274,7.2354,976802.0
2019-11-06 11:10:00,8.99,9.0,8.98,8.98,424702.0,7.2354,7.2435,7.2274,7.2274,424702.0
2019-11-06 11:20:00,8.99,9.0,8.98,9.0,280547.0,7.2354,7.2435,7.2274,7.2435,280547.0
2019-11-06 11:30:00,9.0,9.0,8.97,8.99,826805.0,7.2435,7.2435,7.2193,7.2354,826805.0
2019-11-06 11:40:00,8.99,9.0,8.96,8.96,1010237.0,7.2354,7.2435,7.2113,7.2113,1010237.0
2019-11-06 11:50:00,8.96,8.97,8.95,8.96,580926.0,7.2113,7.2193,7.2032,7.2113,580926.0
2019-11-06 12:00:00,8.96,8.97,8.95,8.96,920459.0,7.2113,7.2193,7.2032,7.2113,920459.0
2019-11-06 12:10:00,8.96,8.96,8.95,8.96,180666.0,7.2113,7.2113,7.2032,7.2113,180666.0
2019-11-06 12:20:00,8.96,8.96,8.95,8.95,374922.0,7.2113,7.2113,7.2032,7.2032,374922.0
2019-11-06 12:30:00,8.95,8.96,8.95,8.96,473525.0,7.2032,7.2113,7.2032,7.2113,473525.0
2019-11-06 12:40:00,8.95,8.96,8.95,8.95,305450.0,7.2032,7.2113,7.2032,7.2032,305450.0
2019-11-06 12:50:00,8.96,8.97,8.95,8.97,414026.0,7.2113,7.2193,7.2032,7.2193,414026.0
2019-11-06 13:00:00,8.96,8.97,8.95,8.96,696972.0,7.2113,7.2193,7.2032,7.2113,696972.0
2019-11-06 13:10:00,8.97,8.97,8.95,8.97,346269.0,7.2193,7.2193,7.2032,7.2193,346269.0
2019-11-06 13:20:00,8.97,8.98,8.96,8.97,459206.0,7.2193,7.2274,7.2113,7.2193,459206.0
2019-11-06 13:30:00,8.96,8.97,8.96,8.97,324588.0,7.2113,7.2193,7.2113,7.2193,324588.0
2019-11-06 13:40:00,8.96,8.97,8.96,8.96,181661.0,7.2113,7.2193,7.2113,7.2113,181661.0
2019-11-06 13:50:00,8.96,8.97,8.96,8.96,252406.0,7.2113,7.2193,7.2113,7.2113,252406.0
2019-11-06 14:00:00,8.96,8.97,8.95,8.96,373567.0,7.2113,7.2193,7.2032,7.2113,373567.0
2019-11-06 14:10:00,8.96,8.96,8.95,8.95,210792.0,7.2113,7.2113,7.2032,7.2032,210792.0
2019-11-06 14:20:00,8.95,8.96,8.93,8.96,1738398.0,7.2032,7.2113,7.1871,7.2113,1738398.0
2019-11-06 14:30:00,8.96,8.96,8.95,8.96,262046.0,7.2113,7.2113,7.2032,7.2113,262046.0
2019-11-06 14:40:00,8.96,8.96,8.95,8.95,316977.0,7.2113,7.2113,7.2032,7.2032,316977.0
2019-11-06 14:50:00,8.95,8.96,8.93,8.95,1033284.0,7.2032,7.2113,7.1871,7.2032,1033284.0
2019-11-06 15:00:00,8.95,8.95,8.93,8.94,739733.0,7.2032,7.2032,7.1871,7.1952,739733.0
2019-11-06 15:10:00,8.94,8.94,8.91,8.91,804329.0,7.1952,7.1952,7.171,7.171,804329.0
2019-11-06 15:20:00,8.91,8.94,8.91,8.94,878631.0,7.171,7.1952,7.171,7.1952,878631.0
2019-11-06 15:30:00,8.94,8.94,8.92,8.94,1012178.0,7.1952,7.1952,7.1791,7.1952,1012178.0
2019-11-06 15:40:00,8.94,8.94,8.92,8.93,667418.0,7.1952,7.1952,7.1791,7.1871,667418.0
2019-11-06 15:50:00,8.93,8.93,8.89,8.92,2977678.0,7.1871,7.1871,7.1549,7.1791,2977678.0
2019-11-07 09:30:00,8.96,9.01,8.94,8.97,1777776.0,7.2113,7.2515,7.1952,7.2193,1777776.0
2019-11-07 09:40:00,8.97,8.99,8.95,8.95,789101.0,7.2193,7.2354,7.2032,7.2032,789101.0
2019-11-07 09:50:00,8.96,8.98,8.95,8.96,569717.0,7.2113,7.2274,7.2032,7.2113,569717.0
2019-11-07 10:00:00,8.97,8.97,8.94,8.95,639159.0,7.2193,7.2193,7.1952,7.2032,639159.0
2019-11-07 10:10:00,8.95,8.97,8.94,8.97,848726.0,7.2032,7.2193,7.1952,7.2193,848726.0
2019-11-07 10:20:00,8.96,8.97,8.94,8.95,429738.0,7.2113,7.2193,7.1952,7.2032,429738.0
2019-11-07 10:30:00,8.95,8.96,8.94,8.95,699875.0,7.2032,7.2113,7.1952,7.2032,699875.0
2019-11-07 10:40:00,8.95,8.95,8.94,8.94,276109.0,7.2032,7.2032,7.1952,7.1952,276109.0
2019-11-07 10:50:00,8.95,8.96,8.94,8.96,879972.0,7.2032,7.2113,7.1952,7.2113,879972.0
2019-11-07 11:00:00,8.95,8.96,8.93,8.94,789692.0,7.2032,7.2113,7.1871,7.1952,789692.0
2019-11-07 11:10:00,8.94,8.95,8.91,8.92,852447.0,7.1952,7.2032,7.171,7.1791,852447.0
2019-11-07 11:20:00,8.92,8.92,8.91,8.92,393058.0,7.1791,7.1791,7.171,7.1791,393058.0
2019-11-07 11:30:00,8.92,8.92,8.91,8.92,388876.0,7.1791,7.1791,7.171,7.1791,388876.0
2019-11-07 11:40:00,8.91,8.92,8.9,8.91,476333.0,7.171,7.1791,7.163,7.171,476333.0
2019-11-07 11:50:00,8.91,8.92,8.88,8.91,800672.0,7.171,7.1791,7.1469,7.171,800672.0
2019-11-07 12:00:00,8.92,8.93,8.9,8.93,593454.0,7.1791,7.1871,7.163,7.1871,593454.0
2019-11-07 12:10:00,8.92,8.93,8.91,8.92,279995.0,7.1791,7.1871,7.171,7.1791,279995.0
2019-11-07 12:20:00,8.92,8.92,8.9,8.91,329019.0,7.1791,7.1791,7.163,7.171,329019.0
2019-11-07 12:30:00,8.91,8.92,8.9,8.92,587533.0,7.171,7.1791,7.163,7.1791,587533.0
2019-11-07 12:40:00,8.92,8.92,8.9,8.91,582393.0,7.1791,7.1791,7.163,7.171,582393.0
2019-11-07 12:50:00,8.9,8.91,8.9,8.91,203508.0,7.163,7.171,7.163,7.171,203508.0
2019-11-07 13:00:00,8.91,8.91,8.88,8.91,906798.0,7.171,7.171,7.1469,7.171,906798.0
2019-11-07 13:10:00,8.9,8.91,8.9,8.9,193890.0,7.163,7.171,7.163,7.163,193890.0
2019-11-07 13:20:00,8.91,8.91,8.9,8.91,220438.0,7.171,7.171,7.163,7.171,220438.0
2019-11-07 13:30:00,8.91,8.91,8.89,8.89,382667.0,7.171,7.171,7.1549,7.1549,382667.0
2019-11-07 13:40:00,8.9,8.9,8.89,8.89,249922.0,7.163,7.163,7.1549,7.1549,249922.0
2019-11-07 13:50:00,8.89,8.9,8.89,8.89,140861.0,7.1549,7.163,7.1549,7.1549,140861.0
2019-11-07 14:00:00,8.89,8.91,8.89,8.91,509433.0,7.1549,7.171,7.1549,7.171,509433.0
2019-11-07 14:10:00,8.91,8.91,8.9,8.91,116210.0,7.171,7.171,7.163,7.171,116210.0
2019-11-07 14:20:00,8.91,8.91,8.89,8.89,447294.0,7.171,7.171,7.1549,7.1549,447294.0
2019-11-07 14:30:00,8.89,8.9,8.89,8.89,260385.0,7.1549,7.163,7.1549,7.1549,260385.0
2019-11-07 14:40:00,8.89,8.9,8.88,8.89,835198.0,7.1549,7.163,7.1469,7.1549,835198.0
2019-11-07 14:50:00,8.89,8.9,8.89,8.89,141491.0,7.1549,7.163,7.1549,7.1549,141491.0
2019-11-07 15:00:00,8.9,8.91,8.89,8.91,1748867.0,7.163,7.171,7.1549,7.171,1748867.0
2019-11-07 15:10:00,8.91,8.91,8.9,8.91,544716.0,7.171,7.171,7.163,7.171,544716.0
2019-11-07 15:20:00,8.91,8.91,8.9,8.91,296021.0,7.171,7.171,7.163,7.171,296021.0
2019-11-07 15:30:00,8.91,8.92,8.9,8.92,1075005.0,7.171,7.1791,7.163,7.1791,1075005.0
2019-11-07 15:40:00,8.92,8.92,8.89,8.91,1053051.0,7.1791,7.1791,7.1549,7.171,1053051.0
2019-11-07 15:50:00,8.91,8.92,8.89,8.9,2475746.0,7.171,7.1791,7.1549,7.163,2475746.0
2019-11-08 09:30:00,8.9,8.91,8.82,8.85,1237077.0,7.163,7.171,7.0986,7.1227,1237077.0
2019-11-08 09:40:00,8.86,8.89,8.84,8.88,880391.0,7.1308,7.1549,7.1147,7.1469,880391.0
2019-11-08 09:50:00,8.88,8.91,8.86,8.87,1288081.0,7.1469,7.171,7.1308,7.1388,1288081.0
2019-11-08 10:00:00,8.87,8.89,8.85,8.88,1091839.0,7.1388,7.1549,7.1227,7.1469,1091839.0
2019-11-08 10:10:00,8.88,8.92,8.87,8.92,866572.0,7.1469,7.1791,7.1388,7.1791,866572.0
2019-11-08 10:20:00,8.92,8.93,8.9,8.92,512767.0,7.1791,7.1871,7.163,7.1791,512767.0
2019-11-08 10:30:00,8.91,8.92,8.89,8.91,485075.0,7.171,7.1791,7.1549,7.171,485075.0
2019-11-08 10:40:00,8.92,8.92,8.91,8.92,426100.0,7.1791,7.1791,7.171,7.1791,426100.0
2019-11-08 10:50:00,8.92,8.92,8.9,8.91,357564.0,7.1791,7.1791,7.163,7.171,357564.0
2019-11-08 11:00:00,8.91,8.92,8.9,8.92,619714.0,7.171,7.1791,7.163,7.1791,619714.0
2019-11-08 11:10:00,8.92,8.92,8.9,8.92,645096.0,7.1791,7.1791,7.163,7.1791,645096.0
2019-11-08 11:20:00,8.92,8.93,8.91,8.91,616509.0,7.1791,7.1871,7.171,7.171,616509.0
2019-11-08 11:30:00,8.91,8.93,8.91,8.93,388822.0,7.171,7.1871,7.171,7.1871,388822.0
2019-11-08 11:40:00,8.93,8.93,8.92,8.93,422706.0,7.1871,7.1871,7.1791,7.1871,422706.0
2019-11-08 11:50:00,8.93,8.93,8.92,8.93,169776.0,7.1871,7.1871,7.1791,7.1871,169776.0
2019-11-08 12:00:00,8.93,8.95,8.92,8.94,771993.0,7.1871,7.2032,7.1791,7.1952,771993.0
2019-11-08 12:10:00,8.95,8.96,8.94,8.96,463948.0,7.2032,7.2113,7.1952,7.2113,463948.0
2019-11-08 12:20:00,8.96,8.96,8.95,8.96,193604.0,7.2113,7.2113,7.2032,7.2113,193604.0
2019-11-08 12:30:00,8.96,8.96,8.94,8.96,819010.0,7.2113,7.2113,7.1952,7.2113,819010.0
2019-11-08 12:40:00,8.96,8.96,8.95,8.96,224224.0,7.2113,7.2113,7.2032,7.2113,224224.0
2019-11-08 12:50:00,8.95,8.97,8.95,8.96,622121.0,7.2032,7.2193,7.2032,7.2113,622121.0
2019-11-08 13:00:00,8.96,8.97,8.95,8.96,469397.0,7.2113,7.2193,7.2032,7.2113,469397.0
2019-11-08 13:10:00,8.96,8.96,8.95,8.96,121502.0,7.2113,7.2113,7.2032,7.2113,121502.0
2019-11-08 13:20:00,8.96,8.97,8.95,8.96,469288.0,7.2113,7.2193,7.2032,7.2113,469288.0
2019-11-08 13:30:00,8.96,8.97,8.96,8.97,198325.0,7.2113,7.2193,7.2113,7.2193,198325.0
2019-11-08 13:40:00,8.96,8.97,8.96,8.96,222324.0,7.2113,7.2193,7.2113,7.2113,222324.0
2019-11-08 13:50:00,8.97,8.98,8.96,8.97,582723.0,7.2193,7.2274,7.2113,7.2193,582723.0
2019-11-08 14:00:00,8.97,8.98,8.97,8.98,285121.0,7.2193,7.2274,7.2193,7.2274,285121.0
2019-11-08 14:10:00,8.97,8.98,8.97,8.97,163130.0,7.2193,7.2274,7.2193,7.2193,163130.0
2019-11-08 14:20:00,8.98,8.98,8.97,8.98,120683.0,7.2274,7.2274,7.2193,7.2274,120683.0
2019-11-08 14:30:00,8.97,8.98,8.97,8.98,228330.0,7.2193,7.2274,7.2193,7.2274,228330.0
2019-11-08 14:40:00,8.98,8.99,8.97,8.99,567337.0,7.2274,7.2354,7.2193,7.2354,567337.0
2019-11-08 14:50:00,8.99,8.99,8.98,8.99,381970.0,7.2354,7.2354,7.2274,7.2354,381970.0
2019-11-08 15:00:00,8.99,9.0,8.98,9.0,956109.0,7.2354,7.2435,7.2274,7.2435,956109.0
2019-11-08 15:10:00,9.0,9.02,8.99,9.02,1549932.0,7.2435,7.2595,7.2354,7.2595,1549932.0
2019-11-08 15:20:00,9.02,9.03,9.01,9.03,594117.0,7.2595,7.2676,7.2515,7.2676,594117.0
2019-11-08 15:30:00,9.03,9.03,9.01,9.01,1529476.0,7.2676,7.2676,7.2515,7.2515,1529476.0
2019-11-08 15:40:00,9.02,9.02,9.0,9.02,1761625.0,7.2595,7.2595,7.2435,7.2595,1761625.0
2019-11-08 15:50:00,9.02,9.04,9.01,9.04,2575464.0,7.2595,7.2756,7.2515,7.2756,2575464.0
2019-11-11 09:30:00,8.95,9.0,8.94,8.97,998357.0,7.2032,7.2435,7.1952,7.2193,998357.0
2019-11-11 09:40:00,8.97,8.99,8.95,8.98,503938.0,7.2193,7.2354,7.2032,7.2274,503938.0
2019-11-11 09:50:00,8.98,9.03,8.98,9.03,1244591.0,7.2274,7.2676,7.2274,7.2676,1244591.0
2019-11-11 10:00:00,9.03,9.04,9.01,9.02,534060.0,7.2676,7.2756,7.2515,7.2595,534060.0
2019-11-11 10:10:00,9.02,9.03,9.01,9.01,321210.0,7.2595,7.2676,7.2515,7.2515,321210.0
2019-11-11 10:20:00,9.01,9.04,9.01,9.03,398599.0,7.2515,7.2756,7.2515,7.2676,398599.0
2019-11-11 10:30:00,9.03,9.05,9.03,9.04,522862.0,7.2676,7.2837,7.2676,7.2756,522862.0
2019-11-11 10:40:00,9.04,9.05,9.02,9.04,403539.0,7.2756,7.2837,7.2595,7.2756,403539.0
2019-11-11 10:50:00,9.04,9.06,9.04,9.04,581569.0,7.2756,7.2917,7.2756,7.2756,581569.0
2019-11-11 11:00:00,9.04,9.05,9.03,9.03,194152.0,7.2756,7.2837,7.2676,7.2676,194152.0
2019-11-11 11:10:00,9.04,9.04,9.01,9.01,434422.0,7.2756,7.2756,7.2515,7.2515,434422.0
2019-11-11 11:20:00,9.02,9.03,9.0,9.02,573881.0,7.2595,7.2676,7.2435,7.2595,573881.0
2019-11-11 11:30:00,9.03,9.04,9.01,9.03,465618.0,7.2676,7.2756,7.2515,7.2676,465618.0
2019-11-11 11:40:00,9.04,9.05,9.03,9.04,615731.0,7.2756,7.2837,7.2676,7.2756,615731.0
2019-11-11 11:50:00,9.04,9.05,9.04,9.04,400399.0,7.2756,7.2837,7.2756,7.2756,400399.0
2019-11-11 12:00:00,9.04,9.06,9.04,9.05,265547.0,7.2756,7.2917,7.2756,7.2837,265547.0
2019-11-11 12:10:00,9.06,9.06,9.05,9.05,154623.0,7.2917,7.2917,7.2837,7.2837,154623.0
2019-11-11 12:20:00,9.05,9.06,9.04,9.05,408039.0,7.2837,7.2917,7.2756,7.2837,408039.0
2019-11-11 12:30:00,9.06,9.07,9.05,9.07,226949.0,7.2917,7.2998,7.2837,7.2998,226949.0
2019-11-11 12:40:00,9.07,9.07,9.06,9.07,139916.0,7.2998,7.2998,7.2917,7.2998,139916.0
2019-11-11 12:50:00,9.07,9.08,9.06,9.07,218069.0,7.2998,7.3078,7.2917,7.2998,218069.0
2019-11-11 13:00:00,9.07,9.08,9.06,9.08,574610.0,7.2998,7.3078,7.2917,7.3078,574610.0
2019-11-11 13:10:00,9.08,9.08,9.07,9.08,316053.0,7.3078,7.3078,7.2998,7.3078,316053.0
2019-11-11 13:20:00,9.08,9.08,9.06,9.06,185511.0,7.3078,7.3078,7.2917,7.2917,185511.0
2019-11-11 13:30:00,9.07,9.07,9.06,9.06,145171.0,7.2998,7.2998,7.2917,7.2917,145171.0
2019-11-11 13:40:00,9.07,9.08,9.06,9.07,484061.0,7.2998,7.3078,7.2917,7.2998,484061.0
2019-11-11 13:50:00,9.07,9.1,9.07,9.09,1229630.0,7.2998,7.3239,7.2998,7.3159,1229630.0
2019-11-11 14:00:00,9.09,9.09,9.07,9.08,1558608.0,7.3159,7.3159,7.2998,7.3078,1558608.0
2019-11-11 14:10:00,9.09,9.09,9.06,9.09,1524093.0,7.3159,7.3159,7.2917,7.3159,1524093.0
2019-11-11 14:20:00,9.09,9.09,9.08,9.09,259767.0,7.3159,7.3159,7.3078,7.3159,259767.0
2019-11-11 14:30:00,9.09,9.09,9.08,9.09,215861.0,7.3159,7.3159,7.3078,7.3159,215861.0
2019-11-11 14:40:00,9.08,9.09,9.08,9.09,353604.0,7.3078,7.3159,7.3078,7.3159,353604.0
2019-11-11 14:50:00,9.09,9.09,9.08,9.09,229758.0,7.3159,7.3159,7.3078,7.3159,229758.0
2019-11-11 15:00:00,9.09,9.1,9.07,9.09,1420983.0,7.3159,7.3239,7.2998,7.3159,1420983.0
2019-11-11 15:10:00,9.09,9.09,9.07,9.08,744396.0,7.3159,7.3159,7.2998,7.3078,744396.0
2019-11-11 15:20:00,9.08,9.09,9.08,9.09,493810.0,7.3078,7.3159,7.3078,7.3159,493810.0
2019-11-11 15:30:00,9.09,9.09,9.08,9.09,376410.0,7.3159,7.3159,7.3078,7.3159,376410.0
2019-11-11 15:40:00,9.09,9.09,9.06,9.06,1224596.0,7.3159,7.3159,7.2917,7.2917,1224596.0
2019-11-11 15:50:00,9.06,9.08,9.06,9.08,1250435.0,7.2917,7.3078,7.2917,7.3078,1250435.0
2019-11-12 09:30:00,9.06,9.13,9.05,9.08,1363368.0,7.2917,7.3481,7.2837,7.3078,1363368.0
2019-11-12 09:40:00,9.09,9.11,9.07,9.11,593831.0,7.3159,7.332,7.2998,7.332,593831.0
2019-11-12 09:50:00,9.11,9.12,9.1,9.11,545422.0,7.332,7.34,7.3239,7.332,545422.0
2019-11-12 10:00:00,9.12,9.13,9.1,9.12,652506.0,7.34,7.3481,7.3239,7.34,652506.0
2019-11-12 10:10:00,9.12,9.12,9.1,9.11,492040.0,7.34,7.34,7.3239,7.332,492040.0
2019-11-12 10:20:00,9.11,9.11,9.09,9.09,394535.0,7.332,7.332,7.3159,7.3159,394535.0
2019-11-12 10:30:00,9.09,9.11,9.09,9.1,405475.0,7.3159,7.332,7.3159,7.3239,405475.0
2019-11-12 10:40:00,9.11,9.11,9.09,9.1,364517.0,7.332,7.332,7.3159,7.3239,364517.0
2019-11-12 10:50:00,9.1,9.1,9.09,9.09,337945.0,7.3239,7.3239,7.3159,7.3159,337945.0
2019-11-12 11:00:00,9.1,9.12,9.09,9.12,699866.0,7.3239,7.34,7.3159,7.34,699866.0
2019-11-12 11:10:00,9.11,9.12,9.11,9.12,230055.0,7.332,7.34,7.332,7.34,230055.0
2019-11-12 11:20:00,9.12,9.12,9.11,9.12,254584.0,7.34,7.34,7.332,7.34,254584.0
2019-11-12 11:30:00,9.12,9.12,9.11,9.12,250651.0,7.34,7.34,7.332,7.34,250651.0
2019-11-12 11:40:00,9.12,9.12,9.08,9.09,804796.0,7.34,7.34,7.3078,7.3159,804796.0
2019-11-12 11:50:00,9.08,9.09,9.08,9.09,135580.0,7.3078,7.3159,7.3078,7.3159,135580.0
2019-11-12 12:00:00,9.08,9.09,9.08,9.09,147827.0,7.3078,7.3159,7.3078,7.3159,147827.0
2019-11-12 12:10:00,9.08,9.11,9.08,9.1,945829.0,7.3078,7.332,7.3078,7.3239,945829.0
2019-11-12 12:20:00,9.1,9.1,9.09,9.09,317526.0,7.3239,7.3239,7.3159,7.3159,317526.0
2019-11-12 12:30:00,9.1,9.1,9.09,9.1,245930.0,7.3239,7.3239,7.3159,7.3239,245930.0
2019-11-12 12:40:00,9.09,9.1,9.09,9.09,236316.0,7.3159,7.3239,7.3159,7.3159,236316.0
2019-11-12 12:50:00,9.1,9.1,9.08,9.08,224127.0,7.3239,7.3239,7.3078,7.3078,224127.0
2019-11-12 13:00:00,9.08,9.09,9.06,9.08,578227.0,7.3078,7.3159,7.2917,7.3078,578227.0
2019-11-12 13:10:00,9.08,9.09,9.07,9.08,373212.0,7.3078,7.3159,7.2998,7.3078,373212.0
2019-11-12 13:20:00,9.08,9.09,9.07,9.08,248778.0,7.3078,7.3159,7.2998,7.3078,248778.0
2019-11-12 13:30:00,9.07,9.08,9.06,9.07,167287.0,7.2998,7.3078,7.2917,7.2998,167287.0
2019-11-12 13:40:00,9.07,9.07,9.05,9.05,849787.0,7.2998,7.2998,7.2837,7.2837,849787.0
2019-11-12 13:50:00,9.05,9.09,9.05,9.07,1505853.0,7.2837,7.3159,7.2837,7.2998,1505853.0
2019-11-12 14:00:00,9.08,9.08,9.05,9.05,1307582.0,7.3078,7.3078,7.2837,7.2837,1307582.0
2019-11-12 14:10:00,9.05,9.07,9.05,9.06,1046058.0,7.2837,7.2998,7.2837,7.2917,1046058.0
2019-11-12 14:20:00,9.06,9.07,9.06,9.07,259781.0,7.2917,7.2998,7.2917,7.2998,259781.0
2019-11-12 14:30:00,9.07,9.07,9.06,9.07,121351.0,7.2998,7.2998,7.2917,7.2998,121351.0
2019-11-12 14:40:00,9.06,9.07,9.04,9.05,1295717.0,7.2917,7.2998,7.2756,7.2837,1295717.0
2019-11-12 14:50:00,9.05,9.07,9.04,9.05,2634803.0,7.2837,7.2998,7.2756,7.2837,2634803.0
2019-11-12 15:00:00,9.05,9.06,9.04,9.04,554574.0,7.2837,7.2917,7.2756,7.2756,554574.0
2019-11-12 15:10:00,9.04,9.05,9.04,9.04,288769.0,7.2756,7.2837,7.2756,7.2756,288769.0
2019-11-12 15:20:00,9.04,9.05,9.04,9.04,294147.0,7.2756,7.2837,7.2756,7.2756,294147.0
2019-11-12 15:30:00,9.04,9.06,9.04,9.04,622539.0,7.2756,7.2917,7.2756,7.2756,622539.0
2019-11-12 15:40:00,9.04,9.06,9.04,9.05,1086567.0,7.2756,7.2917,7.2756,7.2837,1086567.0
2019-11-12 15:50:00,9.05,9.06,9.04,9.05,2034777.0,7.2837,7.2917,7.2756,7.2837,2034777.0
2019-11-13 09:30:00,9.0,9.0,8.95,8.97,1490769.0,7.2435,7.2435,7.2032,7.2193,1490769.0
2019-11-13 09:40:00,8.97,8.98,8.95,8.95,842631.0,7.2193,7.2274,7.2032,7.2032,842631.0
2019-11-13 09:50:00,8.96,8.96,8.93,8.96,794633.0,7.2113,7.2113,7.1871,7.2113,794633.0
2019-11-13 10:00:00,8.96,8.96,8.94,8.95,694888.0,7.2113,7.2113,7.1952,7.2032,694888.0
2019-11-13 10:10:00,8.95,8.96,8.94,8.95,518470.0,7.2032,7.2113,7.1952,7.2032,518470.0
2019-11-13 10:20:00,8.94,8.95,8.93,8.93,603884.0,7.1952,7.2032,7.1871,7.1871,603884.0
2019-11-13 10:30:00,8.93,8.94,8.89,8.92,1247943.0,7.1871,7.1952,7.1549,7.1791,1247943.0
2019-11-13 10:40:00,8.92,8.93,8.91,8.91,504847.0,7.1791,7.1871,7.171,7.171,504847.0
2019-11-13 10:50:00,8.91,8.92,8.9,8.91,302371.0,7.171,7.1791,7.163,7.171,302371.0
2019-11-13 11:00:00,8.9,8.91,8.9,8.91,251777.0,7.163,7.171,7.163,7.171,251777.0
2019-11-13 11:10:00,8.91,8.91,8.9,8.9,410655.0,7.171,7.171,7.163,7.163,410655.0
2019-11-13 11:20:00,8.91,8.92,8.9,8.92,528388.0,7.171,7.1791,7.163,7.1791,528388.0
2019-11-13 11:30:00,8.91,8.92,8.9,8.91,369523.0,7.171,7.1791,7.163,7.171,369523.0
2019-11-13 11:40:00,8.91,8.91,8.9,8.9,477095.0,7.171,7.171,7.163,7.163,477095.0
2019-11-13 11:50:00,8.91,8.91,8.9,8.9,222102.0,7.171,7.171,7.163,7.163,222102.0
2019-11-13 12:00:00,8.9,8.91,8.89,8.89,964612.0,7.163,7.171,7.1549,7.1549,964612.0
2019-11-13 12:10:00,8.89,8.9,8.87,8.88,575429.0,7.1549,7.163,7.1388,7.1469,575429.0
2019-11-13 12:20:00,8.88,8.88,8.87,8.88,484177.0,7.1469,7.1469,7.1388,7.1469,484177.0
2019-11-13 12:30:00,8.87,8.89,8.86,8.87,1070683.0,7.1388,7.1549,7.1308,7.1388,1070683.0
2019-11-13 12:40:00,8.87,8.87,8.86,8.87,279799.0,7.1388,7.1388,7.1308,7.1388,279799.0
2019-11-13 12:50:00,8.87,8.87,8.85,8.87,1152155.0,7.1388,7.1388,7.1227,7.1388,1152155.0
2019-11-13 13:00:00,8.86,8.87,8.86,8.87,177628.0,7.1308,7.1388,7.1308,7.1388,177628.0
2019-11-13 13:10:00,8.86,8.89,8.86,8.88,949318.0,7.1308,7.1549,7.1308,7.1469,949318.0
2019-11-13 13:20:00,8.88,8.89,8.87,8.88,586634.0,7.1469,7.1549,7.1388,7.1469,586634.0
2019-11-13 13:30:00,8.88,8.89,8.87,8.88,431960.0,7.1469,7.1549,7.1388,7.1469,431960.0
2019-11-13 13:40:00,8.87,8.9,8.87,8.89,486604.0,7.1388,7.163,7.1388,7.1549,486604.0
2019-11-13 13:50:00,8.89,8.9,8.86,8.88,574114.0,7.1549,7.163,7.1308,7.1469,574114.0
2019-11-13 14:00:00,8.88,8.89,8.85,8.85,2820225.0,7.1469,7.1549,7.1227,7.1227,2820225.0
2019-11-13 14:10:00,8.86,8.86,8.82,8.83,1116743.0,7.1308,7.1308,7.0986,7.1066,1116743.0
2019-11-13 14:20:00,8.83,8.83,8.81,8.82,900920.0,7.1066,7.1066,7.0905,7.0986,900920.0
2019-11-13 14:30:00,8.82,8.82,8.81,8.82,508163.0,7.0986,7.0986,7.0905,7.0986,508163.0
2019-11-13 14:40:00,8.81,8.84,8.81,8.83,972488.0,7.0905,7.1147,7.0905,7.1066,972488.0
2019-11-13 14:50:00,8.83,8.84,8.82,8.82,541610.0,7.1066,7.1147,7.0986,7.0986,541610.0
2019-11-13 15:00:00,8.83,8.84,8.82,8.83,533770.0,7.1066,7.1147,7.0986,7.1066,533770.0
2019-11-13 15:10:00,8.83,8.84,8.82,8.82,684564.0,7.1066,7.1147,7.0986,7.0986,684564.0
2019-11-13 15:20:00,8.83,8.83,8.81,8.82,996335.0,7.1066,7.1066,7.0905,7.0986,996335.0
2019-11-13 15:30:00,8.81,8.82,8.8,8.81,1708849.0,7.0905,7.0986,7.0825,7.0905,1708849.0
2019-11-13 15:40:00,8.81,8.82,8.8,8.81,1133264.0,7.0905,7.0986,7.0825,7.0905,1133264.0
2019-11-13 15:50:00,8.81,8.82,8.8,8.82,2156466.0,7.0905,7.0986,7.0825,7.0986,2156466.0
2019-11-14 09:30:00,8.85,8.91,8.82,8.87,1591961.0,7.1227,7.171,7.0986,7.1388,1591961.0
2019-11-14 09:40:00,8.86,8.87,8.82,8.83,634032.0,7.1308,7.1388,7.0986,7.1066,634032.0
2019-11-14 09:50:00,8.84,8.85,8.82,8.84,622528.0,7.1147,7.1227,7.0986,7.1147,622528.0
2019-11-14 10:00:00,8.84,8.84,8.82,8.83,722058.0,7.1147,7.1147,7.0986,7.1066,722058.0
2019-11-14 10:10:00,8.83,8.85,8.82,8.84,799253.0,7.1066,7.1227,7.0986,7.1147,799253.0
2019-11-14 10:20:00,8.84,8.85,8.84,8.84,478474.0,7.1147,7.1227,7.1147,7.1147,478474.0
2019-11-14 10:30:00,8.85,8.85,8.82,8.83,781609.0,7.1227,7.1227,7.0986,7.1066,781609.0
2019-11-14 10:40:00,8.83,8.83,8.82,8.83,226645.0,7.1066,7.1066,7.0986,7.1066,226645.0
2019-11-14 10:50:00,8.83,8.83,8.81,8.81,223151.0,7.1066,7.1066,7.0905,7.0905,223151.0
2019-11-14 11:00:00,8.81,8.82,8.8,8.81,800557.0,7.0905,7.0986,7.0825,7.0905,800557.0
2019-11-14 11:10:00,8.81,8.82,8.8,8.82,661422.0,7.0905,7.0986,7.0825,7.0986,661422.0
2019-11-14 11:20:00,8.82,8.82,8.81,8.82,180506.0,7.0986,7.0986,7.0905,7.0986,180506.0
2019-11-14 11:30:00,8.81,8.82,8.8,8.81,567213.0,7.0905,7.0986,7.0825,7.0905,567213.0
2019-11-14 11:40:00,8.82,8.82,8.8,8.81,378509.0,7.0986,7.0986,7.0825,7.0905,378509.0
2019-11-14 11:50:00,8.8,8.81,8.8,8.8,250586.0,7.0825,7.0905,7.0825,7.0825,250586.0
2019-11-14 12:00:00,8.8,8.81,8.8,8.81,427220.0,7.0825,7.0905,7.0825,7.0905,427220.0
2019-11-14 12:10:00,8.81,8.84,8.8,8.83,1505042.0,7.0905,7.1147,7.0825,7.1066,1505042.0
2019-11-14 12:20:00,8.83,8.83,8.8,8.81,850907.0,7.1066,7.1066,7.0825,7.0905,850907.0
2019-11-14 12:30:00,8.82,8.83,8.81,8.83,287317.0,7.0986,7.1066,7.0905,7.1066,287317.0
2019-11-14 12:40:00,8.83,8.83,8.82,8.83,249281.0,7.1066,7.1066,7.0986,7.1066,249281.0
2019-11-14 12:50:00,8.83,8.83,8.81,8.81,309679.0,7.1066,7.1066,7.0905,7.0905,309679.0
2019-11-14 13:00:00,8.81,8.82,8.8,8.82,550262.0,7.0905,7.0986,7.0825,7.0986,550262.0
2019-11-14 13:10:00,8.81,8.82,8.8,8.8,212732.0,7.0905,7.0986,7.0825,7.0825,212732.0
2019-11-14 13:20:00,8.8,8.81,8.8,8.81,109060.0,7.0825,7.0905,7.0825,7.0905,109060.0
2019-11-14 13:30:00,8.8,8.81,8.8,8.8,159908.0,7.0825,7.0905,7.0825,7.0825,159908.0
2019-11-14 13:40:00,8.8,8.81,8.8,8.8,415190.0,7.0825,7.0905,7.0825,7.0825,415190.0
2019-11-14 13:50:00,8.8,8.81,8.79,8.79,671674.0,7.0825,7.0905,7.0744,7.0744,671674.0
2019-11-14 14:00:00,8.79,8.8,8.79,8.79,302676.0,7.0744,7.0825,7.0744,7.0744,302676.0
2019-11-14 14:10:00,8.8,8.81,8.79,8.8,366019.0,7.0825,7.0905,7.0744,7.0825,366019.0
2019-11-14 14:20:00,8.8,8.81,8.79,8.79,303676.0,7.0825,7.0905,7.0744,7.0744,303676.0
2019-11-14 14:30:00,8.79,8.8,8.79,8.79,397731.0,7.0744,7.0825,7.0744,7.0744,397731.0
2019-11-14 14:40:00,8.8,8.8,8.79,8.79,322230.0,7.0825,7.0825,7.0744,7.0744,322230.0
2019-11-14 14:50:00,8.79,8.81,8.79,8.79,653255.0,7.0744,7.0905,7.0744,7.0744,653255.0
2019-11-14 15:00:00,8.79,8.8,8.79,8.79,459512.0,7.0744,7.0825,7.0744,7.0744,459512.0
2019-11-14 15:10:00,8.79,8.8,8.79,8.8,551843.0,7.0744,7.0825,7.0744,7.0825,551843.0
2019-11-14 15:20:00,8.79,8.81,8.78,8.79,809094.0,7.0744,7.0905,7.0664,7.0744,809094.0
2019-11-14 15:30:00,8.79,8.8,8.79,8.79,397707.0,7.0744,7.0825,7.0744,7.0744,397707.0
2019-11-14 15:40:00,8.79,8.8,8.78,8.79,1270024.0,7.0744,7.0825,7.0664,7.0744,1270024.0
2019-11-14 15:50:00,8.8,8.81,8.79,8.79,1914474.0,7.0825,7.0905,7.0744,7.0744,1914474.0
2019-11-15 09:30:00,8.85,8.9,8.85,8.88,1819993.0,7.1227,7.163,7.1227,7.1469,1819993.0
2019-11-15 09:40:00,8.88,8.89,8.86,8.88,953756.0,7.1469,7.1549,7.1308,7.1469,953756.0
2019-11-15 09:50:00,8.88,8.92,8.88,8.9,2057672.0,7.1469,7.1791,7.1469,7.163,2057672.0
2019-11-15 10:00:00,8.9,8.91,8.89,8.9,945818.0,7.163,7.171,7.1549,7.163,945818.0
2019-11-15 10:10:00,8.89,8.91,8.89,8.91,390466.0,7.1549,7.171,7.1549,7.171,390466.0
2019-11-15 10:20:00,8.91,8.92,8.9,8.91,621357.0,7.171,7.1791,7.163,7.171,621357.0
2019-11-15 10:30:00,8.91,8.93,8.91,8.93,499451.0,7.171,7.1871,7.171,7.1871,499451.0
2019-11-15 10:40:00,8.93,8.95,8.92,8.95,1124473.0,7.1871,7.2032,7.1791,7.2032,1124473.0
2019-11-15 10:50:00,8.94,8.96,8.94,8.94,1293273.0,7.1952,7.2113,7.1952,7.1952,1293273.0
2019-11-15 11:00:00,8.95,8.95,8.94,8.95,286064.0,7.2032,7.2032,7.1952,7.2032,286064.0
2019-11-15 11:10:00,8.95,8.95,8.93,8.95,631426.0,7.2032,7.2032,7.1871,7.2032,631426.0
2019-11-15 11:20:00,8.94,8.95,8.93,8.95,535062.0,7.1952,7.2032,7.1871,7.2032,535062.0
2019-11-15 11:30:00,8.95,8.96,8.94,8.95,723398.0,7.2032,7.2113,7.1952,7.2032,723398.0
2019-11-15 11:40:00,8.95,8.95,8.94,8.94,203935.0,7.2032,7.2032,7.1952,7.1952,203935.0
2019-11-15 11:50:00,8.95,8.95,8.94,8.95,280215.0,7.2032,7.2032,7.1952,7.2032,280215.0
2019-11-15 12:00:00,8.94,8.95,8.94,8.95,148521.0,7.1952,7.2032,7.1952,7.2032,148521.0
2019-11-15 12:10:00,8.95,8.95,8.94,8.95,628690.0,7.2032,7.2032,7.1952,7.2032,628690.0
2019-11-15 12:20:00,8.95,8.95,8.94,8.94,176781.0,7.2032,7.2032,7.1952,7.1952,176781.0
2019-11-15 12:30:00,8.94,8.95,8.94,8.94,572245.0,7.1952,7.2032,7.1952,7.1952,572245.0
2019-11-15 12:40:00,8.94,8.95,8.94,8.94,107043.0,7.1952,7.2032,7.1952,7.1952,107043.0
2019-11-15 12:50:00,8.95,8.95,8.94,8.95,135730.0,7.2032,7.2032,7.1952,7.2032,135730.0
2019-11-15 13:00:00,8.95,8.95,8.94,8.95,258932.0,7.2032,7.2032,7.1952,7.2032,258932.0
2019-11-15 13:10:00,8.95,8.95,8.94,8.95,144469.0,7.2032,7.2032,7.1952,7.2032,144469.0
2019-11-15 13:20:00,8.95,8.96,8.94,8.96,342353.0,7.2032,7.2113,7.1952,7.2113,342353.0
2019-11-15 13:30:00,8.96,8.96,8.95,8.95,272438.0,7.2113,7.2113,7.2032,7.2032,272438.0
2019-11-15 13:40:00,8.95,8.96,8.94,8.95,712122.0,7.2032,7.2113,7.1952,7.2032,712122.0
2019-11-15 13:50:00,8.96,8.96,8.95,8.95,156073.0,7.2113,7.2113,7.2032,7.2032,156073.0
2019-11-15 14:00:00,8.96,8.96,8.95,8.95,222576.0,7.2113,7.2113,7.2032,7.2032,222576.0
2019-11-15 14:10:00,8.96,8.96,8.95,8.95,439572.0,7.2113,7.2113,7.2032,7.2032,439572.0
2019-11-15 14:20:00,8.95,8.96,8.94,8.95,460515.0,7.2032,7.2113,7.1952,7.2032,460515.0
2019-11-15 14:30:00,8.94,8.95,8.94,8.95,241579.0,7.1952,7.2032,7.1952,7.2032,241579.0
2019-11-15 14:40:00,8.95,8.96,8.94,8.96,408463.0,7.2032,7.2113,7.1952,7.2113,408463.0
2019-11-15 14:50:00,8.96,8.96,8.95,8.95,149129.0,7.2113,7.2113,7.2032,7.2032,149129.0
2019-11-15 15:00:00,8.96,8.96,8.95,8.95,254382.0,7.2113,7.2113,7.2032,7.2032,254382.0
2019-11-15 15:10:00,8.96,8.96,8.95,8.96,268858.0,7.2113,7.2113,7.2032,7.2113,268858.0
2019-11-15 15:20:00,8.95,8.96,8.95,8.95,584310.0,7.2032,7.2113,7.2032,7.2032,584310.0
2019-11-15 15:30:00,8.95,8.96,8.94,8.95,743143.0,7.2032,7.2113,7.1952,7.2032,743143.0
2019-11-15 15:40:00,8.95,8.96,8.94,8.95,1120099.0,7.2032,7.2113,7.1952,7.2032,1120099.0
2019-11-15 15:50:00,8.96,8.96,8.95,8.96,2413544.0,7.2113,7.2113,7.2032,7.2113,2413544.0
2019-11-18 09:30:00,9.05,9.05,8.99,9.02,2157867.0,7.2837,7.2837,7.2354,7.2595,2157867.0
2019-11-18 09:40:00,9.02,9.02,8.94,8.96,1853499.0,7.2595,7.2595,7.1952,7.2113,1853499.0
2019-11-18 09:50:00,8.96,8.99,8.94,8.99,997687.0,7.2113,7.2354,7.1952,7.2354,997687.0
2019-11-18 10:00:00,8.99,9.0,8.98,9.0,1109767.0,7.2354,7.2435,7.2274,7.2435,1109767.0
2019-11-18 10:10:00,9.0,9.0,8.96,8.96,933693.0,7.2435,7.2435,7.2113,7.2113,933693.0
2019-11-18 10:20:00,8.97,8.98,8.95,8.96,1302009.0,7.2193,7.2274,7.2032,7.2113,1302009.0
2019-11-18 10:30:00,8.96,8.98,8.95,8.96,845891.0,7.2113,7.2274,7.2032,7.2113,845891.0
2019-11-18 10:40:00,8.96,8.97,8.94,8.96,758960.0,7.2113,7.2193,7.1952,7.2113,758960.0
2019-11-18 10:50:00,8.95,8.96,8.93,8.95,1085093.0,7.2032,7.2113,7.1871,7.2032,1085093.0
2019-11-18 11:00:00,8.95,8.95,8.94,8.95,376555.0,7.2032,7.2032,7.1952,7.2032,376555.0
2019-11-18 11:10:00,8.94,8.95,8.93,8.93,489646.0,7.1952,7.2032,7.1871,7.1871,489646.0
2019-11-18 11:20:00,8.93,8.96,8.93,8.94,1004123.0,7.1871,7.2113,7.1871,7.1952,1004123.0
2019-11-18 11:30:00,8.95,8.96,8.94,8.96,990390.0,7.2032,7.2113,7.1952,7.2113,990390.0
2019-11-18 11:40:00,8.96,8.96,8.95,8.96,410019.0,7.2113,7.2113,7.2032,7.2113,410019.0
2019-11-18 11:50:00,8.96,8.97,8.95,8.97,593858.0,7.2113,7.2193,7.2032,7.2193,593858.0
2019-11-18 12:00:00,8.96,8.97,8.96,8.96,223929.0,7.2113,7.2193,7.2113,7.2113,223929.0
2019-11-18 12:10:00,8.96,8.97,8.96,8.96,301439.0,7.2113,7.2193,7.2113,7.2113,301439.0
2019-11-18 12:20:00,8.96,8.97,8.95,8.95,321298.0,7.2113,7.2193,7.2032,7.2032,321298.0
2019-11-18 12:30:00,8.96,8.97,8.95,8.96,413767.0,7.2113,7.2193,7.2032,7.2113,413767.0
2019-11-18 12:40:00,8.96,8.97,8.95,8.95,591552.0,7.2113,7.2193,7.2032,7.2032,591552.0
2019-11-18 12:50:00,8.95,8.96,8.94,8.95,413278.0,7.2032,7.2113,7.1952,7.2032,413278.0
2019-11-18 13:00:00,8.95,8.96,8.94,8.95,758349.0,7.2032,7.2113,7.1952,7.2032,758349.0
2019-11-18 13:10:00,8.94,8.95,8.94,8.94,195890.0,7.1952,7.2032,7.1952,7.1952,195890.0
2019-11-18 13:20:00,8.94,8.95,8.94,8.94,282818.0,7.1952,7.2032,7.1952,7.1952,282818.0
2019-11-18 13:30:00,8.95,8.95,8.94,8.94,338257.0,7.2032,7.2032,7.1952,7.1952,338257.0
2019-11-18 13:40:00,8.94,8.95,8.94,8.94,230567.0,7.1952,7.2032,7.1952,7.1952,230567.0
2019-11-18 13:50:00,8.95,8.95,8.93,8.93,499787.0,7.2032,7.2032,7.1871,7.1871,499787.0
2019-11-18 14:00:00,8.93,8.94,8.93,8.93,240418.0,7.1871,7.1952,7.1871,7.1871,240418.0
2019-11-18 14:10:00,8.93,8.94,8.92,8.92,967321.0,7.1871,7.1952,7.1791,7.1791,967321.0
2019-11-18 14:20:00,8.92,8.94,8.92,8.93,1123947.0,7.1791,7.1952,7.1791,7.1871,1123947.0
2019-11-18 14:30:00,8.93,8.93,8.92,8.92,427142.0,7.1871,7.1871,7.1791,7.1791,427142.0
2019-11-18 14:40:00,8.92,8.93,8.92,8.93,306305.0,7.1791,7.1871,7.1791,7.1871,306305.0
2019-11-18 14:50:00,8.92,8.93,8.92,8.92,321302.0,7.1791,7.1871,7.1791,7.1791,321302.0
2019-11-18 15:00:00,8.93,8.93,8.92,8.93,455068.0,7.1871,7.1871,7.1791,7.1871,455068.0
2019-11-18 15:10:00,8.93,8.93,8.92,8.93,228260.0,7.1871,7.1871,7.1791,7.1871,228260.0
2019-11-18 15:20:00,8.92,8.93,8.92,8.92,570440.0,7.1791,7.1871,7.1791,7.1791,570440.0
2019-11-18 15:30:00,8.93,8.93,8.91,8.91,579502.0,7.1871,7.1871,7.171,7.171,579502.0
2019-11-18 15:40:00,8.91,8.93,8.9,8.91,1473940.0,7.171,7.1871,7.163,7.171,1473940.0
2019-11-18 15:50:00,8.92,8.95,8.89,8.95,5273789.0,7.1791,7.2032,7.1549,7.2032,5273789.0
2019-11-19 09:30:00,8.99,9.0,8.95,8.97,1939329.0,7.2354,7.2435,7.2032,7.2193,1939329.0
2019-11-19 09:40:00,8.98,8.99,8.97,8.97,834804.0,7.2274,7.2354,7.2193,7.2193,834804.0
2019-11-19 09:50:00,8.97,8.98,8.95,8.96,779944.0,7.2193,7.2274,7.2032,7.2113,779944.0
2019-11-19 10:00:00,8.96,8.97,8.93,8.95,993781.0,7.2113,7.2193,7.1871,7.2032,993781.0
2019-11-19 10:10:00,8.95,8.95,8.94,8.94,398587.0,7.2032,7.2032,7.1952,7.1952,398587.0
2019-11-19 10:20:00,8.95,8.95,8.93,8.93,1827552.0,7.2032,7.2032,7.1871,7.1871,1827552.0
2019-11-19 10:30:00,8.93,8.94,8.88,8.9,2297904.0,7.1871,7.1952,7.1469,7.163,2297904.0
2019-11-19 10:40:00,8.9,8.91,8.88,8.88,784031.0,7.163,7.171,7.1469,7.1469,784031.0
2019-11-19 10:50:00,8.88,8.89,8.87,8.89,462720.0,7.1469,7.1549,7.1388,7.1549,462720.0
2019-11-19 11:00:00,8.88,8.91,8.88,8.9,612235.0,7.1469,7.171,7.1469,7.163,612235.0
2019-11-19 11:10:00,8.91,8.91,8.9,8.91,363251.0,7.171,7.171,7.163,7.171,363251.0
2019-11-19 11:20:00,8.9,8.91,8.9,8.91,335412.0,7.163,7.171,7.163,7.171,335412.0
2019-11-19 11:30:00,8.91,8.93,8.9,8.92,949503.0,7.171,7.1871,7.163,7.1791,949503.0
2019-11-19 11:40:00,8.93,8.93,8.9,8.9,415546.0,7.1871,7.1871,7.163,7.163,415546.0
2019-11-19 11:50:00,8.9,8.92,8.9,8.92,645882.0,7.163,7.1791,7.163,7.1791,645882.0
2019-11-19 12:00:00,8.92,8.92,8.9,8.91,456853.0,7.1791,7.1791,7.163,7.171,456853.0
2019-11-19 12:10:00,8.9,8.91,8.89,8.91,544023.0,7.163,7.171,7.1549,7.171,544023.0
2019-11-19 12:20:00,8.9,8.94,8.9,8.92,818055.0,7.163,7.1952,7.163,7.1791,818055.0
2019-11-19 12:30:00,8.93,8.93,8.91,8.93,486613.0,7.1871,7.1871,7.171,7.1871,486613.0
2019-11-19 12:40:00,8.93,8.93,8.91,8.92,588900.0,7.1871,7.1871,7.171,7.1791,588900.0
2019-11-19 12:50:00,8.92,8.93,8.92,8.92,181250.0,7.1791,7.1871,7.1791,7.1791,181250.0
2019-11-19 13:00:00,8.92,8.94,8.91,8.93,786674.0,7.1791,7.1952,7.171,7.1871,786674.0
2019-11-19 13:10:00,8.94,8.94,8.92,8.93,490359.0,7.1952,7.1952,7.1791,7.1871,490359.0
2019-11-19 13:20:00,8.93,8.94,8.92,8.93,708041.0,7.1871,7.1952,7.1791,7.1871,708041.0
2019-11-19 13:30:00,8.93,8.93,8.92,8.92,382088.0,7.1871,7.1871,7.1791,7.1791,382088.0
2019-11-19 13:40:00,8.93,8.93,8.92,8.93,204604.0,7.1871,7.1871,7.1791,7.1871,204604.0
2019-11-19 13:50:00,8.93,8.93,8.92,8.92,237001.0,7.1871,7.1871,7.1791,7.1791,237001.0
2019-11-19 14:00:00,8.92,8.93,8.91,8.92,555487.0,7.1791,7.1871,7.171,7.1791,555487.0
2019-11-19 14:10:00,8.92,8.92,8.9,8.92,453217.0,7.1791,7.1791,7.163,7.1791,453217.0
2019-11-19 14:20:00,8.92,8.92,8.91,8.92,414888.0,7.1791,7.1791,7.171,7.1791,414888.0
2019-11-19 14:30:00,8.91,8.92,8.9,8.91,407086.0,7.171,7.1791,7.163,7.171,407086.0
2019-11-19 14:40:00,8.91,8.91,8.9,8.91,359037.0,7.171,7.171,7.163,7.171,359037.0
2019-11-19 14:50:00,8.9,8.91,8.89,8.89,372294.0,7.163,7.171,7.1549,7.1549,372294.0
2019-11-19 15:00:00,8.89,8.9,8.88,8.88,588714.0,7.1549,7.163,7.1469,7.1469,588714.0
2019-11-19 15:10:00,8.88,8.9,8.88,8.89,629457.0,7.1469,7.163,7.1469,7.1549,629457.0
2019-11-19 15:20:00,8.9,8.9,8.89,8.89,416757.0,7.163,7.163,7.1549,7.1549,416757.0
2019-11-19 15:30:00,8.89,8.9,8.89,8.89,496812.0,7.1549,7.163,7.1549,7.1549,496812.0
2019-11-19 15:40:00,8.9,8.91,8.89,8.91,1167439.0,7.163,7.171,7.1549,7.171,1167439.0
2019-11-19 15:50:00,8.91,8.91,8.9,8.91,1037651.0,7.171,7.171,7.163,7.171,1037651.0
2019-11-20 09:30:00,8.88,8.89,8.83,8.85,1558051.0,7.1469,7.1549,7.1066,7.1227,1558051.0
2019-11-20 09:40:00,8.85,8.85,8.81,8.82,780044.0,7.1227,7.1227,7.0905,7.0986,780044.0
2019-11-20 09:50:00,8.82,8.83,8.81,8.82,702353.0,7.0986,7.1066,7.0905,7.0986,702353.0
2019-11-20 10:00:00,8.81,8.82,8.81,8.81,344260.0,7.0905,7.0986,7.0905,7.0905,344260.0
2019-11-20 10:10:00,8.81,8.82,8.77,8.78,1770165.0,7.0905,7.0986,7.0583,7.0664,1770165.0
2019-11-20 10:20:00,8.78,8.78,8.75,8.77,1037963.0,7.0664,7.0664,7.0422,7.0583,1037963.0
2019-11-20 10:30:00,8.77,8.78,8.76,8.78,679836.0,7.0583,7.0664,7.0503,7.0664,679836.0
2019-11-20 10:40:00,8.78,8.78,8.76,8.77,508032.0,7.0664,7.0664,7.0503,7.0583,508032.0
2019-11-20 10:50:00,8.77,8.8,8.76,8.79,965080.0,7.0583,7.0825,7.0503,7.0744,965080.0
2019-11-20 11:00:00,8.79,8.81,8.79,8.8,561490.0,7.0744,7.0905,7.0744,7.0825,561490.0
2019-11-20 11:10:00,8.8,8.81,8.79,8.8,609226.0,7.0825,7.0905,7.0744,7.0825,609226.0
2019-11-20 11:20:00,8.81,8.82,8.8,8.8,853229.0,7.0905,7.0986,7.0825,7.0825,853229.0
2019-11-20 11:30:00,8.81,8.81,8.79,8.8,618105.0,7.0905,7.0905,7.0744,7.0825,618105.0
2019-11-20 11:40:00,8.8,8.82,8.8,8.81,680671.0,7.0825,7.0986,7.0825,7.0905,680671.0
2019-11-20 11:50:00,8.82,8.82,8.81,8.82,204428.0,7.0986,7.0986,7.0905,7.0986,204428.0
2019-11-20 12:00:00,8.81,8.82,8.8,8.8,270005.0,7.0905,7.0986,7.0825,7.0825,270005.0
2019-11-20 12:10:00,8.8,8.81,8.79,8.79,279142.0,7.0825,7.0905,7.0744,7.0744,279142.0
2019-11-20 12:20:00,8.79,8.8,8.78,8.78,309965.0,7.0744,7.0825,7.0664,7.0664,309965.0
2019-11-20 12:30:00,8.78,8.79,8.78,8.78,234679.0,7.0664,7.0744,7.0664,7.0664,234679.0
2019-11-20 12:40:00,8.79,8.79,8.78,8.78,119280.0,7.0744,7.0744,7.0664,7.0664,119280.0
2019-11-20 12:50:00,8.78,8.79,8.75,8.76,1148175.0,7.0664,7.0744,7.0422,7.0503,1148175.0
2019-11-20 13:00:00,8.76,8.76,8.7,8.71,1569252.0,7.0503,7.0503,7.002,7.0101,1569252.0
2019-11-20 13:10:00,8.7,8.72,8.68,8.69,1296231.0,7.002,7.0181,6.9859,6.994,1296231.0
2019-11-20 13:20:00,8.69,8.71,8.68,8.69,1979002.0,6.994,7.0101,6.9859,6.994,1979002.0
2019-11-20 13:30:00,8.7,8.71,8.69,8.7,827691.0,7.002,7.0101,6.994,7.002,827691.0
2019-11-20 13:40:00,8.69,8.71,8.68,8.71,942498.0,6.994,7.0101,6.9859,7.0101,942498.0
2019-11-20 13:50:00,8.71,8.73,8.7,8.72,886160.0,7.0101,7.0261,7.002,7.0181,886160.0
2019-11-20 14:00:00,8.71,8.72,8.71,8.71,412116.0,7.0101,7.0181,7.0101,7.0101,412116.0
2019-11-20 14:10:00,8.71,8.73,8.71,8.72,411242.0,7.0101,7.0261,7.0101,7.0181,411242.0
2019-11-20 14:20:00,8.72,8.73,8.72,8.73,412065.0,7.0181,7.0261,7.0181,7.0261,412065.0
2019-11-20 14:30:00,8.73,8.74,8.72,8.72,676237.0,7.0261,7.0342,7.0181,7.0181,676237.0
2019-11-20 14:40:00,8.73,8.73,8.7,8.7,578351.0,7.0261,7.0261,7.002,7.002,578351.0
2019-11-20 14:50:00,8.7,8.71,8.7,8.7,306869.0,7.002,7.0101,7.002,7.002,306869.0
2019-11-20 15:00:00,8.7,8.71,8.69,8.7,574825.0,7.002,7.0101,6.994,7.002,574825.0
2019-11-20 15:10:00,8.69,8.73,8.69,8.7,2275966.0,6.994,7.0261,6.994,7.002,2275966.0
2019-11-20 15:20:00,8.7,8.7,8.69,8.69,421721.0,7.002,7.002,6.994,6.994,421721.0
2019-11-20 15:30:00,8.69,8.71,8.69,8.71,999970.0,6.994,7.0101,6.994,7.0101,999970.0
2019-11-20 15:40:00,8.71,8.72,8.7,8.71,957360.0,7.0101,7.0181,7.002,7.0101,957360.0
2019-11-20 15:50:00,8.71,8.74,8.71,8.73,3803759.0,7.0101,7.0342,7.0101,7.0261,3803759.0
2019-11-21 09:30:00,8.77,8.78,8.74,8.77,1302219.0,7.0583,7.0664,7.0342,7.0583,1302219.0
2019-11-21 09:40:00,8.76,8.79,8.76,8.78,1201452.0,7.0503,7.0744,7.0503,7.0664,1201452.0
2019-11-21 09:50:00,8.78,8.79,8.77,8.77,894573.0,7.0664,7.0744,7.0583,7.0583,894573.0
2019-11-21 10:00:00,8.78,8.78,8.75,8.75,1053434.0,7.0664,7.0664,7.0422,7.0422,1053434.0
2019-11-21 10:10:00,8.75,8.76,8.71,8.71,877555.0,7.0422,7.0503,7.0101,7.0101,877555.0
2019-11-21 10:20:00,8.71,8.72,8.69,8.69,826377.0,7.0101,7.0181,6.994,6.994,826377.0
2019-11-21 10:30:00,8.7,8.71,8.69,8.69,657891.0,7.002,7.0101,6.994,6.994,657891.0
2019-11-21 10:40:00,8.69,8.72,8.69,8.69,1221894.0,6.994,7.0181,6.994,6.994,1221894.0
2019-11-21 10:50:00,8.69,8.71,8.68,8.71,600770.0,6.994,7.0101,6.9859,7.0101,600770.0
2019-11-21 11:00:00,8.71,8.71,8.69,8.7,595712.0,7.0101,7.0101,6.994,7.002,595712.0
2019-11-21 11:10:00,8.7,8.7,8.67,8.68,893333.0,7.002,7.002,6.9779,6.9859,893333.0
2019-11-21 11:20:00,8.68,8.69,8.67,8.69,647654.0,6.9859,6.994,6.9779,6.994,647654.0
2019-11-21 11:30:00,8.69,8.7,8.67,8.68,570450.0,6.994,7.002,6.9779,6.9859,570450.0
2019-11-21 11:40:00,8.68,8.69,8.67,8.69,363260.0,6.9859,6.994,6.9779,6.994,363260.0
2019-11-21 11:50:00,8.69,8.69,8.67,8.68,381527.0,6.994,6.994,6.9779,6.9859,381527.0
2019-11-21 12:00:00,8.68,8.71,8.67,8.71,574009.0,6.9859,7.0101,6.9779,7.0101,574009.0
2019-11-21 12:10:00,8.71,8.72,8.69,8.72,594988.0,7.0101,7.0181,6.994,7.0181,594988.0
2019-11-21 12:20:00,8.71,8.74,8.71,8.71,578040.0,7.0101,7.0342,7.0101,7.0101,578040.0
2019-11-21 12:30:00,8.71,8.73,8.71,8.72,300687.0,7.0101,7.0261,7.0101,7.0181,300687.0
2019-11-21 12:40:00,8.72,8.73,8.71,8.72,656680.0,7.0181,7.0261,7.0101,7.0181,656680.0
2019-11-21 12:50:00,8.72,8.73,8.71,8.72,288500.0,7.0181,7.0261,7.0101,7.0181,288500.0
2019-11-21 13:00:00,8.72,8.73,8.71,8.71,281548.0,7.0181,7.0261,7.0101,7.0101,281548.0
2019-11-21 13:10:00,8.71,8.73,8.71,8.71,661576.0,7.0101,7.0261,7.0101,7.0101,661576.0
2019-11-21 13:20:00,8.71,8.72,8.7,8.71,758401.0,7.0101,7.0181,7.002,7.0101,758401.0
2019-11-21 13:30:00,8.7,8.71,8.7,8.7,167260.0,7.002,7.0101,7.002,7.002,167260.0
2019-11-21 13:40:00,8.71,8.71,8.7,8.71,428728.0,7.0101,7.0101,7.002,7.0101,428728.0
2019-11-21 13:50:00,8.71,8.72,8.7,8.71,418270.0,7.0101,7.0181,7.002,7.0101,418270.0
2019-11-21 14:00:00,8.71,8.72,8.7,8.72,709210.0,7.0101,7.0181,7.002,7.0181,709210.0
2019-11-21 14:10:00,8.71,8.72,8.71,8.71,422499.0,7.0101,7.0181,7.0101,7.0101,422499.0
2019-11-21 14:20:00,8.72,8.72,8.71,8.71,255109.0,7.0181,7.0181,7.0101,7.0101,255109.0
2019-11-21 14:30:00,8.71,8.72,8.71,8.71,188286.0,7.0101,7.0181,7.0101,7.0101,188286.0
2019-11-21 14:40:00,8.71,8.73,8.71,8.71,664332.0,7.0101,7.0261,7.0101,7.0101,664332.0
2019-11-21 14:50:00,8.71,8.72,8.7,8.71,632910.0,7.0101,7.0181,7.002,7.0101,632910.0
2019-11-21 15:00:00,8.71,8.71,8.7,8.7,697145.0,7.0101,7.0101,7.002,7.002,697145.0
2019-11-21 15:10:00,8.7,8.72,8.7,8.71,758449.0,7.002,7.0181,7.002,7.0101,758449.0
2019-11-21 15:20:00,8.71,8.72,8.71,8.71,374078.0,7.0101,7.0181,7.0101,7.0101,374078.0
2019-11-21 15:30:00,8.71,8.73,8.71,8.71,1261249.0,7.0101,7.0261,7.0101,7.0101,1261249.0
2019-11-21 15:40:00,8.71,8.72,8.7,8.71,1643506.0,7.0101,7.0181,7.002,7.0101,1643506.0
2019-11-21 15:50:00,8.7,8.72,8.7,8.71,2220095.0,7.002,7.0181,7.002,7.0101,2220095.0
2019-11-22 09:30:00,8.8,8.82,8.77,8.79,2420502.0,7.0825,7.0986,7.0583,7.0744,2420502.0
2019-11-22 09:40:00,8.79,8.8,8.77,8.79,1825066.0,7.0744,7.0825,7.0583,7.0744,1825066.0
2019-11-22 09:50:00,8.79,8.81,8.79,8.79,1376883.0,7.0744,7.0905,7.0744,7.0744,1376883.0
2019-11-22 10:00:00,8.79,8.81,8.78,8.8,729628.0,7.0744,7.0905,7.0664,7.0825,729628.0
2019-11-22 10:10:00,8.81,8.81,8.78,8.78,575340.0,7.0905,7.0905,7.0664,7.0664,575340.0
2019-11-22 10:20:00,8.79,8.82,8.78,8.82,1143358.0,7.0744,7.0986,7.0664,7.0986,1143358.0
2019-11-22 10:30:00,8.81,8.85,8.81,8.85,1397061.0,7.0905,7.1227,7.0905,7.1227,1397061.0
2019-11-22 10:40:00,8.85,8.85,8.83,8.84,691909.0,7.1227,7.1227,7.1066,7.1147,691909.0
2019-11-22 10:50:00,8.84,8.85,8.83,8.84,755219.0,7.1147,7.1227,7.1066,7.1147,755219.0
2019-11-22 11:00:00,8.84,8.85,8.83,8.85,533133.0,7.1147,7.1227,7.1066,7.1227,533133.0
2019-11-22 11:10:00,8.85,8.86,8.83,8.84,1240397.0,7.1227,7.1308,7.1066,7.1147,1240397.0
2019-11-22 11:20:00,8.84,8.84,8.82,8.84,981435.0,7.1147,7.1147,7.0986,7.1147,981435.0
2019-11-22 11:30:00,8.84,8.84,8.83,8.83,375153.0,7.1147,7.1147,7.1066,7.1066,375153.0
2019-11-22 11:40:00,8.84,8.86,8.83,8.86,676728.0,7.1147,7.1308,7.1066,7.1308,676728.0
2019-11-22 11:50:00,8.86,8.86,8.85,8.86,311831.0,7.1308,7.1308,7.1227,7.1308,311831.0
2019-11-22 12:00:00,8.86,8.88,8.85,8.88,759760.0,7.1308,7.1469,7.1227,7.1469,759760.0
2019-11-22 12:10:00,8.87,8.89,8.87,8.88,607057.0,7.1388,7.1549,7.1388,7.1469,607057.0
2019-11-22 12:20:00,8.88,8.9,8.88,8.89,719862.0,7.1469,7.163,7.1469,7.1549,719862.0
2019-11-22 12:30:00,8.89,8.9,8.89,8.89,511160.0,7.1549,7.163,7.1549,7.1549,511160.0
2019-11-22 12:40:00,8.89,8.9,8.88,8.89,691730.0,7.1549,7.163,7.1469,7.1549,691730.0
2019-11-22 12:50:00,8.89,8.9,8.89,8.89,186237.0,7.1549,7.163,7.1549,7.1549,186237.0
2019-11-22 13:00:00,8.9,8.9,8.89,8.89,265336.0,7.163,7.163,7.1549,7.1549,265336.0
2019-11-22 13:10:00,8.89,8.9,8.88,8.88,241312.0,7.1549,7.163,7.1469,7.1469,241312.0
2019-11-22 13:20:00,8.88,8.89,8.88,8.88,183830.0,7.1469,7.1549,7.1469,7.1469,183830.0
2019-11-22 13:30:00,8.88,8.89,8.88,8.88,132048.0,7.1469,7.1549,7.1469,7.1469,132048.0
2019-11-22 13:40:00,8.88,8.89,8.88,8.88,182513.0,7.1469,7.1549,7.1469,7.1469,182513.0
2019-11-22 13:50:00,8.88,8.89,8.88,8.89,395321.0,7.1469,7.1549,7.1469,7.1549,395321.0
2019-11-22 14:00:00,8.89,8.9,8.88,8.89,556703.0,7.1549,7.163,7.1469,7.1549,556703.0
2019-11-22 14:10:00,8.89,8.9,8.88,8.88,472257.0,7.1549,7.163,7.1469,7.1469,472257.0
2019-11-22 14:20:00,8.88,8.89,8.88,8.88,164248.0,7.1469,7.1549,7.1469,7.1469,164248.0
2019-11-22 14:30:00,8.89,8.89,8.88,8.88,186419.0,7.1549,7.1549,7.1469,7.1469,186419.0
2019-11-22 14:40:00,8.88,8.89,8.88,8.88,390274.0,7.1469,7.1549,7.1469,7.1469,390274.0
2019-11-22 14:50:00,8.88,8.89,8.88,8.88,263832.0,7.1469,7.1549,7.1469,7.1469,263832.0
2019-11-22 15:00:00,8.88,8.89,8.88,8.88,463883.0,7.1469,7.1549,7.1469,7.1469,463883.0
2019-11-22 15:10:00,8.88,8.89,8.88,8.88,584043.0,7.1469,7.1549,7.1469,7.1469,584043.0
2019-11-22 15:20:00,8.89,8.89,8.88,8.88,257500.0,7.1549,7.1549,7.1469,7.1469,257500.0
2019-11-22 15:30:00,8.88,8.89,8.88,8.88,518534.0,7.1469,7.1549,7.1469,7.1469,518534.0
2019-11-22 15:40:00,8.88,8.9,8.88,8.88,1747191.0,7.1469,7.163,7.1469,7.1469,1747191.0
2019-11-22 15:50:00,8.88,8.89,8.87,8.89,1936112.0,7.1469,7.1549,7.1388,7.1549,1936112.0
2019-11-25 09:30:00,8.9,8.91,8.87,8.89,1438073.0,7.163,7.171,7.1388,7.1549,1438073.0
2019-11-25 09:40:00,8.9,8.91,8.88,8.88,1003107.0,7.163,7.171,7.1469,7.1469,1003107.0
2019-11-25 09:50:00,8.88,8.9,8.88,8.88,647016.0,7.1469,7.163,7.1469,7.1469,647016.0
2019-11-25 10:00:00,8.88,8.9,8.88,8.89,556344.0,7.1469,7.163,7.1469,7.1549,556344.0
2019-11-25 10:10:00,8.89,8.94,8.89,8.94,1670429.0,7.1549,7.1952,7.1549,7.1952,1670429.0
2019-11-25 10:20:00,8.94,8.94,8.93,8.93,606411.0,7.1952,7.1952,7.1871,7.1871,606411.0
2019-11-25 10:30:00,8.94,8.97,8.93,8.96,977367.0,7.1952,7.2193,7.1871,7.2113,977367.0
2019-11-25 10:40:00,8.96,8.97,8.95,8.96,709511.0,7.2113,7.2193,7.2032,7.2113,709511.0
2019-11-25 10:50:00,8.96,8.96,8.94,8.95,811847.0,7.2113,7.2113,7.1952,7.2032,811847.0
2019-11-25 11:00:00,8.95,8.95,8.94,8.95,492868.0,7.2032,7.2032,7.1952,7.2032,492868.0
2019-11-25 11:10:00,8.95,8.96,8.94,8.96,561475.0,7.2032,7.2113,7.1952,7.2113,561475.0
2019-11-25 11:20:00,8.96,8.96,8.94,8.95,635522.0,7.2113,7.2113,7.1952,7.2032,635522.0
2019-11-25 11:30:00,8.95,8.96,8.94,8.96,407472.0,7.2032,7.2113,7.1952,7.2113,407472.0
2019-11-25 11:40:00,8.96,8.97,8.95,8.96,385058.0,7.2113,7.2193,7.2032,7.2113,385058.0
2019-11-25 11:50:00,8.96,8.97,8.95,8.96,617095.0,7.2113,7.2193,7.2032,7.2113,617095.0
2019-11-25 12:00:00,8.96,8.97,8.95,8.96,368497.0,7.2113,7.2193,7.2032,7.2113,368497.0
2019-11-25 12:10:00,8.96,8.97,8.96,8.96,253626.0,7.2113,7.2193,7.2113,7.2113,253626.0
2019-11-25 12:20:00,8.96,8.97,8.96,8.97,271612.0,7.2113,7.2193,7.2113,7.2193,271612.0
2019-11-25 12:30:00,8.96,8.99,8.96,8.98,832687.0,7.2113,7.2354,7.2113,7.2274,832687.0
2019-11-25 12:40:00,8.98,8.99,8.97,8.97,363188.0,7.2274,7.2354,7.2193,7.2193,363188.0
2019-11-25 12:50:00,8.97,8.99,8.97,8.99,560979.0,7.2193,7.2354,7.2193,7.2354,560979.0
2019-11-25 13:00:00,8.99,8.99,8.98,8.99,242594.0,7.2354,7.2354,7.2274,7.2354,242594.0
2019-11-25 13:10:00,8.98,8.99,8.98,8.99,257304.0,7.2274,7.2354,7.2274,7.2354,257304.0
2019-11-25 13:20:00,8.99,8.99,8.98,8.99,160219.0,7.2354,7.2354,7.2274,7.2354,160219.0
2019-11-25 13:30:00,8.99,8.99,8.98,8.99,212595.0,7.2354,7.2354,7.2274,7.2354,212595.0
2019-11-25 13:40:00,8.99,9.0,8.98,9.0,1053022.0,7.2354,7.2435,7.2274,7.2435,1053022.0
2019-11-25 13:50:00,9.0,9.0,8.98,9.0,965280.0,7.2435,7.2435,7.2274,7.2435,965280.0
2019-11-25 14:00:00,9.0,9.0,8.99,9.0,414798.0,7.2435,7.2435,7.2354,7.2435,414798.0
2019-11-25 14:10:00,9.0,9.0,8.99,9.0,306960.0,7.2435,7.2435,7.2354,7.2435,306960.0
2019-11-25 14:20:00,9.0,9.0,8.99,9.0,276890.0,7.2435,7.2435,7.2354,7.2435,276890.0
2019-11-25 14:30:00,9.0,9.0,8.99,9.0,170948.0,7.2435,7.2435,7.2354,7.2435,170948.0
2019-11-25 14:40:00,9.0,9.0,8.99,9.0,218363.0,7.2435,7.2435,7.2354,7.2435,218363.0
2019-11-25 14:50:00,9.0,9.0,8.99,9.0,339969.0,7.2435,7.2435,7.2354,7.2435,339969.0
2019-11-25 15:00:00,8.99,9.0,8.98,8.99,669960.0,7.2354,7.2435,7.2274,7.2354,669960.0
2019-11-25 15:10:00,8.98,8.99,8.98,8.99,281585.0,7.2274,7.2354,7.2274,7.2354,281585.0
2019-11-25 15:20:00,8.99,9.0,8.98,9.0,872625.0,7.2354,7.2435,7.2274,7.2435,872625.0
2019-11-25 15:30:00,9.0,9.0,8.99,9.0,763811.0,7.2435,7.2435,7.2354,7.2435,763811.0
2019-11-25 15:40:00,9.0,9.0,8.98,8.99,1728051.0,7.2435,7.2435,7.2274,7.2354,1728051.0
2019-11-25 15:50:00,8.99,9.01,8.99,9.0,2313513.0,7.2354,7.2515,7.2354,7.2435,2313513.0
2019-11-26 09:30:00,8.98,8.98,8.93,8.94,1067793.0,7.2274,7.2274,7.1871,7.1952,1067793.0
2019-11-26 09:40:00,8.93,8.95,8.91,8.94,736720.0,7.1871,7.2032,7.171,7.1952,736720.0
2019-11-26 09:50:00,8.95,8.97,8.93,8.97,683856.0,7.2032,7.2193,7.1871,7.2193,683856.0
2019-11-26 10:00:00,8.96,8.99,8.96,8.96,840480.0,7.2113,7.2354,7.2113,7.2113,840480.0
2019-11-26 10:10:00,8.96,8.97,8.95,8.96,545943.0,7.2113,7.2193,7.2032,7.2113,545943.0
2019-11-26 10:20:00,8.96,8.98,8.96,8.96,362389.0,7.2113,7.2274,7.2113,7.2113,362389.0
2019-11-26 10:30:00,8.96,8.97,8.95,8.95,675150.0,7.2113,7.2193,7.2032,7.2032,675150.0
2019-11-26 10:40:00,8.96,8.97,8.95,8.96,902960.0,7.2113,7.2193,7.2032,7.2113,902960.0
2019-11-26 10:50:00,8.96,8.97,8.95,8.96,765365.0,7.2113,7.2193,7.2032,7.2113,765365.0
2019-11-26 11:00:00,8.96,8.97,8.96,8.96,191865.0,7.2113,7.2193,7.2113,7.2113,191865.0
2019-11-26 11:10:00,8.96,8.98,8.96,8.98,744451.0,7.2113,7.2274,7.2113,7.2274,744451.0
2019-11-26 11:20:00,8.97,8.98,8.97,8.98,337714.0,7.2193,7.2274,7.2193,7.2274,337714.0
2019-11-26 11:30:00,8.97,8.98,8.97,8.97,308388.0,7.2193,7.2274,7.2193,7.2193,308388.0
2019-11-26 11:40:00,8.97,8.98,8.96,8.96,447399.0,7.2193,7.2274,7.2113,7.2113,447399.0
2019-11-26 11:50:00,8.97,8.97,8.96,8.96,337562.0,7.2193,7.2193,7.2113,7.2113,337562.0
2019-11-26 12:00:00,8.96,8.98,8.96,8.97,638819.0,7.2113,7.2274,7.2113,7.2193,638819.0
2019-11-26 12:10:00,8.97,8.98,8.97,8.97,222162.0,7.2193,7.2274,7.2193,7.2193,222162.0
2019-11-26 12:20:00,8.98,8.98,8.97,8.97,190320.0,7.2274,7.2274,7.2193,7.2193,190320.0
2019-11-26 12:30:00,8.97,8.99,8.97,8.97,454010.0,7.2193,7.2354,7.2193,7.2193,454010.0
2019-11-26 12:40:00,8.98,8.98,8.97,8.97,195304.0,7.2274,7.2274,7.2193,7.2193,195304.0
2019-11-26 12:50:00,8.97,8.98,8.96,8.96,371730.0,7.2193,7.2274,7.2113,7.2113,371730.0
2019-11-26 13:00:00,8.96,8.97,8.95,8.96,658700.0,7.2113,7.2193,7.2032,7.2113,658700.0
2019-11-26 13:10:00,8.96,8.97,8.96,8.96,147469.0,7.2113,7.2193,7.2113,7.2113,147469.0
2019-11-26 13:20:00,8.96,8.97,8.95,8.95,395302.0,7.2113,7.2193,7.2032,7.2032,395302.0
2019-11-26 13:30:00,8.96,8.97,8.95,8.96,412947.0,7.2113,7.2193,7.2032,7.2113,412947.0
2019-11-26 13:40:00,8.96,8.97,8.96,8.96,130301.0,7.2113,7.2193,7.2113,7.2113,130301.0
2019-11-26 13:50:00,8.96,8.98,8.96,8.97,1007846.0,7.2113,7.2274,7.2113,7.2193,1007846.0
2019-11-26 14:00:00,8.97,8.98,8.97,8.97,226442.0,7.2193,7.2274,7.2193,7.2193,226442.0
2019-11-26 14:10:00,8.98,8.98,8.97,8.97,162761.0,7.2274,7.2274,7.2193,7.2193,162761.0
2019-11-26 14:20:00,8.97,8.98,8.96,8.97,511648.0,7.2193,7.2274,7.2113,7.2193,511648.0
2019-11-26 14:30:00,8.97,8.98,8.97,8.97,98484.0,7.2193,7.2274,7.2193,7.2193,98484.0
2019-11-26 14:40:00,8.97,8.98,8.97,8.97,292926.0,7.2193,7.2274,7.2193,7.2193,292926.0
2019-11-26 14:50:00,8.97,8.98,8.96,8.97,744490.0,7.2193,7.2274,7.2113,7.2193,744490.0
2019-11-26 15:00:00,8.97,8.98,8.97,8.97,288100.0,7.2193,7.2274,7.2193,7.2193,288100.0
2019-11-26 15:10:00,8.97,8.98,8.97,8.97,283550.0,7.2193,7.2274,7.2193,7.2193,283550.0
2019-11-26 15:20:00,8.97,8.98,8.97,8.97,180617.0,7.2193,7.2274,7.2193,7.2193,180617.0
2019-11-26 15:30:00,8.97,8.99,8.97,8.99,1011632.0,7.2193,7.2354,7.2193,7.2354,1011632.0
2019-11-26 15:40:00,8.99,9.0,8.98,9.0,1179515.0,7.2354,7.2435,7.2274,7.2435,1179515.0
2019-11-26 15:50:00,9.0,9.02,8.99,9.0,3391656.0,7.2435,7.2595,7.2354,7.2435,3391656.0
2019-11-27 09:30:00,9.03,9.13,9.02,9.13,2850500.0,7.2676,7.3481,7.2595,7.3481,2850500.0
2019-11-27 09:40:00,9.12,9.15,9.12,9.14,1697521.0,7.34,7.3642,7.34,7.3561,1697521.0
2019-11-27 09:50:00,9.14,9.15,9.13,9.13,1418850.0,7.3561,7.3642,7.3481,7.3481,1418850.0
2019-11-27 10:00:00,9.13,9.14,9.11,9.12,1419298.0,7.3481,7.3561,7.332,7.34,1419298.0
2019-11-27 10:10:00,9.12,9.14,9.11,9.13,766536.0,7.34,7.3561,7.332,7.3481,766536.0
2019-11-27 10:20:00,9.13,9.14,9.09,9.1,1578747.0,7.3481,7.3561,7.3159,7.3239,1578747.0
2019-11-27 10:30:00,9.11,9.11,9.07,9.08,1447323.0,7.332,7.332,7.2998,7.3078,1447323.0
2019-11-27 10:40:00,9.09,9.09,9.06,9.07,1251821.0,7.3159,7.3159,7.2917,7.2998,1251821.0
2019-11-27 10:50:00,9.07,9.08,9.06,9.07,588463.0,7.2998,7.3078,7.2917,7.2998,588463.0
2019-11-27 11:00:00,9.07,9.08,9.06,9.08,687086.0,7.2998,7.3078,7.2917,7.3078,687086.0
2019-11-27 11:10:00,9.08,9.08,9.07,9.08,206396.0,7.3078,7.3078,7.2998,7.3078,206396.0
2019-11-27 11:20:00,9.08,9.08,9.07,9.07,439622.0,7.3078,7.3078,7.2998,7.2998,439622.0
2019-11-27 11:30:00,9.07,9.08,9.06,9.06,458640.0,7.2998,7.3078,7.2917,7.2917,458640.0
2019-11-27 11:40:00,9.07,9.07,9.05,9.05,477897.0,7.2998,7.2998,7.2837,7.2837,477897.0
2019-11-27 11:50:00,9.05,9.06,9.04,9.04,370410.0,7.2837,7.2917,7.2756,7.2756,370410.0
2019-11-27 12:00:00,9.04,9.06,9.04,9.05,1072924.0,7.2756,7.2917,7.2756,7.2837,1072924.0
2019-11-27 12:10:00,9.04,9.05,9.03,9.04,531592.0,7.2756,7.2837,7.2676,7.2756,531592.0
2019-11-27 12:20:00,9.04,9.05,9.03,9.03,552702.0,7.2756,7.2837,7.2676,7.2676,552702.0
2019-11-27 12:30:00,9.04,9.04,9.03,9.04,241694.0,7.2756,7.2756,7.2676,7.2756,241694.0
2019-11-27 12:40:00,9.04,9.04,9.03,9.04,180616.0,7.2756,7.2756,7.2676,7.2756,180616.0
2019-11-27 12:50:00,9.03,9.04,9.03,9.03,208626.0,7.2676,7.2756,7.2676,7.2676,208626.0
2019-11-27 13:00:00,9.04,9.05,9.03,9.04,337696.0,7.2756,7.2837,7.2676,7.2756,337696.0
2019-11-27 13:10:00,9.04,9.07,9.04,9.07,916596.0,7.2756,7.2998,7.2756,7.2998,916596.0
2019-11-27 13:20:00,9.07,9.07,9.06,9.07,230322.0,7.2998,7.2998,7.2917,7.2998,230322.0
2019-11-27 13:30:00,9.07,9.08,9.06,9.08,898140.0,7.2998,7.3078,7.2917,7.3078,898140.0
2019-11-27 13:40:00,9.07,9.08,9.06,9.06,392676.0,7.2998,7.3078,7.2917,7.2917,392676.0
2019-11-27 13:50:00,9.07,9.08,9.06,9.06,414515.0,7.2998,7.3078,7.2917,7.2917,414515.0
2019-11-27 14:00:00,9.06,9.07,9.06,9.07,261089.0,7.2917,7.2998,7.2917,7.2998,261089.0
2019-11-27 14:10:00,9.06,9.07,9.05,9.05,829415.0,7.2917,7.2998,7.2837,7.2837,829415.0
2019-11-27 14:20:00,9.05,9.07,9.05,9.07,533421.0,7.2837,7.2998,7.2837,7.2998,533421.0
2019-11-27 14:30:00,9.07,9.07,9.06,9.06,409143.0,7.2998,7.2998,7.2917,7.2917,409143.0
2019-11-27 14:40:00,9.06,9.11,9.06,9.1,2382870.0,7.2917,7.332,7.2917,7.3239,2382870.0
2019-11-27 14:50:00,9.1,9.14,9.1,9.13,1635178.0,7.3239,7.3561,7.3239,7.3481,1635178.0
2019-11-27 15:00:00,9.13,9.13,9.11,9.11,766103.0,7.3481,7.3481,7.332,7.332,766103.0
2019-11-27 15:10:00,9.12,9.12,9.11,9.12,269287.0,7.34,7.34,7.332,7.34,269287.0
2019-11-27 15:20:00,9.11,9.12,9.11,9.11,285227.0,7.332,7.34,7.332,7.332,285227.0
2019-11-27 15:30:00,9.11,9.12,9.1,9.11,983865.0,7.332,7.34,7.3239,7.332,983865.0
2019-11-27 15:40:00,9.1,9.11,9.09,9.1,771179.0,7.3239,7.332,7.3159,7.3239,771179.0
2019-11-27 15:50:00,9.1,9.1,9.09,9.1,1714868.0,7.3239,7.3239,7.3159,7.3239,1714868.0
2019-11-29 09:30:00,9.04,9.08,9.03,9.08,672510.0,7.2756,7.3078,7.2676,7.3078,672510.0
2019-11-29 09:40:00,9.08,9.08,9.05,9.07,318390.0,7.3078,7.3078,7.2837,7.2998,318390.0
2019-11-29 09:50:00,9.07,9.08,9.05,9.08,318243.0,7.2998,7.3078,7.2837,7.3078,318243.0
2019-11-29 10:00:00,9.08,9.09,9.06,9.08,385842.0,7.3078,7.3159,7.2917,7.3078,385842.0
2019-11-29 10:10:00,9.08,9.08,9.07,9.08,213163.0,7.3078,7.3078,7.2998,7.3078,213163.0
2019-11-29 10:20:00,9.07,9.09,9.06,9.09,565152.0,7.2998,7.3159,7.2917,7.3159,565152.0
2019-11-29 10:30:00,9.09,9.1,9.08,9.09,410651.0,7.3159,7.3239,7.3078,7.3159,410651.0
2019-11-29 10:40:00,9.09,9.1,9.08,9.09,504505.0,7.3159,7.3239,7.3078,7.3159,504505.0
2019-11-29 10:50:00,9.1,9.1,9.09,9.09,367108.0,7.3239,7.3239,7.3159,7.3159,367108.0
2019-11-29 11:00:00,9.09,9.1,9.08,9.09,663407.0,7.3159,7.3239,7.3078,7.3159,663407.0
2019-11-29 11:10:00,9.09,9.09,9.07,9.08,624752.0,7.3159,7.3159,7.2998,7.3078,624752.0
2019-11-29 11:20:00,9.09,9.09,9.08,9.08,128319.0,7.3159,7.3159,7.3078,7.3078,128319.0
2019-11-29 11:30:00,9.08,9.09,9.08,9.09,182843.0,7.3078,7.3159,7.3078,7.3159,182843.0
2019-11-29 11:40:00,9.08,9.09,9.08,9.08,220997.0,7.3078,7.3159,7.3078,7.3078,220997.0
2019-11-29 11:50:00,9.08,9.1,9.07,9.09,571952.0,7.3078,7.3239,7.2998,7.3159,571952.0
2019-11-29 12:00:00,9.1,9.1,9.08,9.08,533964.0,7.3239,7.3239,7.3078,7.3078,533964.0
2019-11-29 12:10:00,9.08,9.09,9.06,9.07,680538.0,7.3078,7.3159,7.2917,7.2998,680538.0
2019-11-29 12:20:00,9.07,9.09,9.06,9.08,718274.0,7.2998,7.3159,7.2917,7.3078,718274.0
2019-11-29 12:30:00,9.08,9.08,9.06,9.07,619033.0,7.3078,7.3078,7.2917,7.2998,619033.0
2019-11-29 12:40:00,9.07,9.08,9.06,9.06,1066390.0,7.2998,7.3078,7.2917,7.2917,1066390.0
2019-11-29 12:50:00,9.07,9.08,9.06,9.07,1447851.0,7.2998,7.3078,7.2917,7.2998,1447851.0
2019-12-02 09:30:00,9.08,9.09,9.05,9.05,2593928.0,7.3078,7.3159,7.2837,7.2837,2593928.0
2019-12-02 09:40:00,9.06,9.1,9.05,9.09,1131215.0,7.2917,7.3239,7.2837,7.3159,1131215.0
2019-12-02 09:50:00,9.08,9.14,9.08,9.13,1205435.0,7.3078,7.3561,7.3078,7.3481,1205435.0
2019-12-02 10:00:00,9.13,9.14,9.03,9.05,2257977.0,7.3481,7.3561,7.2676,7.2837,2257977.0
2019-12-02 10:10:00,9.05,9.07,9.04,9.04,879627.0,7.2837,7.2998,7.2756,7.2756,879627.0
2019-12-02 10:20:00,9.05,9.08,9.04,9.07,1147031.0,7.2837,7.3078,7.2756,7.2998,1147031.0
2019-12-02 10:30:00,9.07,9.1,9.05,9.1,1295498.0,7.2998,7.3239,7.2837,7.3239,1295498.0
2019-12-02 10:40:00,9.1,9.13,9.09,9.11,549043.0,7.3239,7.3481,7.3159,7.332,549043.0
2019-12-02 10:50:00,9.1,9.12,9.09,9.11,965845.0,7.3239,7.34,7.3159,7.332,965845.0
2019-12-02 11:00:00,9.11,9.13,9.1,9.11,771650.0,7.332,7.3481,7.3239,7.332,771650.0
2019-12-02 11:10:00,9.12,9.13,9.11,9.13,451706.0,7.34,7.3481,7.332,7.3481,451706.0
2019-12-02 11:20:00,9.13,9.13,9.12,9.12,317982.0,7.3481,7.3481,7.34,7.34,317982.0
2019-12-02 11:30:00,9.12,9.13,9.1,9.12,478107.0,7.34,7.3481,7.3239,7.34,478107.0
2019-12-02 11:40:00,9.12,9.12,9.11,9.11,288930.0,7.34,7.34,7.332,7.332,288930.0
2019-12-02 11:50:00,9.11,9.12,9.1,9.11,350570.0,7.332,7.34,7.3239,7.332,350570.0
2019-12-02 12:00:00,9.1,9.12,9.09,9.12,1327115.0,7.3239,7.34,7.3159,7.34,1327115.0
2019-12-02 12:10:00,9.12,9.12,9.1,9.1,332612.0,7.34,7.34,7.3239,7.3239,332612.0
2019-12-02 12:20:00,9.1,9.11,9.07,9.09,935835.0,7.3239,7.332,7.2998,7.3159,935835.0
2019-12-02 12:30:00,9.08,9.09,9.06,9.07,656175.0,7.3078,7.3159,7.2917,7.2998,656175.0
2019-12-02 12:40:00,9.07,9.08,9.05,9.05,549900.0,7.2998,7.3078,7.2837,7.2837,549900.0
2019-12-02 12:50:00,9.05,9.06,9.03,9.05,1180210.0,7.2837,7.2917,7.2676,7.2837,1180210.0
2019-12-02 13:00:00,9.06,9.07,9.04,9.05,596890.0,7.2917,7.2998,7.2756,7.2837,596890.0
2019-12-02 13:10:00,9.05,9.06,9.05,9.05,169167.0,7.2837,7.2917,7.2837,7.2837,169167.0
2019-12-02 13:20:00,9.05,9.07,9.05,9.06,626114.0,7.2837,7.2998,7.2837,7.2917,626114.0
2019-12-02 13:30:00,9.06,9.07,9.04,9.04,837680.0,7.2917,7.2998,7.2756,7.2756,837680.0
2019-12-02 13:40:00,9.04,9.06,9.04,9.05,430963.0,7.2756,7.2917,7.2756,7.2837,430963.0
2019-12-02 13:50:00,9.05,9.05,9.04,9.04,242522.0,7.2837,7.2837,7.2756,7.2756,242522.0
2019-12-02 14:00:00,9.04,9.05,9.04,9.05,267134.0,7.2756,7.2837,7.2756,7.2837,267134.0
2019-12-02 14:10:00,9.04,9.05,9.04,9.04,154066.0,7.2756,7.2837,7.2756,7.2756,154066.0
2019-12-02 14:20:00,9.05,9.06,9.04,9.05,821472.0,7.2837,7.2917,7.2756,7.2837,821472.0
2019-12-02 14:30:00,9.05,9.05,9.04,9.05,189612.0,7.2837,7.2837,7.2756,7.2837,189612.0
2019-12-02 14:40:00,9.04,9.06,9.04,9.04,550851.0,7.2756,7.2917,7.2756,7.2756,550851.0
2019-12-02 14:50:00,9.04,9.05,9.04,9.04,225503.0,7.2756,7.2837,7.2756,7.2756,225503.0
2019-12-02 15:00:00,9.04,9.05,9.03,9.03,1007974.0,7.2756,7.2837,7.2676,7.2676,1007974.0
2019-12-02 15:10:00,9.03,9.04,9.02,9.03,802178.0,7.2676,7.2756,7.2595,7.2676,802178.0
2019-12-02 15:20:00,9.03,9.04,9.01,9.01,619060.0,7.2676,7.2756,7.2515,7.2515,619060.0
2019-12-02 15:30:00,9.02,9.03,9.01,9.02,720988.0,7.2595,7.2676,7.2515,7.2595,720988.0
2019-12-02 15:40:00,9.02,9.02,9.01,9.02,774262.0,7.2595,7.2595,7.2515,7.2595,774262.0
2019-12-02 15:50:00,9.01,9.02,9.0,9.01,2652321.0,7.2515,7.2595,7.2435,7.2515,2652321.0
2019-12-03 09:30:00,8.95,8.95,8.85,8.86,2484338.0,7.2032,7.2032,7.1227,7.1308,2484338.0
2019-12-03 09:40:00,8.86,8.86,8.8,8.81,1666996.0,7.1308,7.1308,7.0825,7.0905,1666996.0
2019-12-03 09:50:00,8.81,8.85,8.8,8.84,1086230.0,7.0905,7.1227,7.0825,7.1147,1086230.0
2019-12-03 10:00:00,8.85,8.85,8.82,8.83,846776.0,7.1227,7.1227,7.0986,7.1066,846776.0
2019-12-03 10:10:00,8.83,8.86,8.82,8.86,1648537.0,7.1066,7.1308,7.0986,7.1308,1648537.0
2019-12-03 10:20:00,8.86,8.88,8.85,8.88,1761252.0,7.1308,7.1469,7.1227,7.1469,1761252.0
2019-12-03 10:30:00,8.88,8.95,8.86,8.94,2696220.0,7.1469,7.2032,7.1308,7.1952,2696220.0
2019-12-03 10:40:00,8.95,8.95,8.9,8.93,1956091.0,7.2032,7.2032,7.163,7.1871,1956091.0
2019-12-03 10:50:00,8.93,8.93,8.88,8.88,1285688.0,7.1871,7.1871,7.1469,7.1469,1285688.0
2019-12-03 11:00:00,8.88,8.9,8.87,8.89,931998.0,7.1469,7.163,7.1388,7.1549,931998.0
2019-12-03 11:10:00,8.89,8.9,8.88,8.89,633534.0,7.1549,7.163,7.1469,7.1549,633534.0
2019-12-03 11:20:00,8.89,8.9,8.88,8.88,500524.0,7.1549,7.163,7.1469,7.1469,500524.0
2019-12-03 11:30:00,8.88,8.89,8.87,8.88,894554.0,7.1469,7.1549,7.1388,7.1469,894554.0
2019-12-03 11:40:00,8.88,8.89,8.86,8.87,941857.0,7.1469,7.1549,7.1308,7.1388,941857.0
2019-12-03 11:50:00,8.87,8.88,8.85,8.88,1008192.0,7.1388,7.1469,7.1227,7.1469,1008192.0
2019-12-03 12:00:00,8.88,8.89,8.86,8.88,840007.0,7.1469,7.1549,7.1308,7.1469,840007.0
2019-12-03 12:10:00,8.89,8.89,8.87,8.88,720694.0,7.1549,7.1549,7.1388,7.1469,720694.0
2019-12-03 12:20:00,8.88,8.91,8.88,8.89,625570.0,7.1469,7.171,7.1469,7.1549,625570.0
2019-12-03 12:30:00,8.89,8.9,8.88,8.88,487394.0,7.1549,7.163,7.1469,7.1469,487394.0
2019-12-03 12:40:00,8.88,8.89,8.87,8.88,449637.0,7.1469,7.1549,7.1388,7.1469,449637.0
2019-12-03 12:50:00,8.88,8.89,8.87,8.88,354813.0,7.1469,7.1549,7.1388,7.1469,354813.0
2019-12-03 13:00:00,8.88,8.88,8.87,8.88,275458.0,7.1469,7.1469,7.1388,7.1469,275458.0
2019-12-03 13:10:00,8.88,8.88,8.87,8.88,313567.0,7.1469,7.1469,7.1388,7.1469,313567.0
2019-12-03 13:20:00,8.88,8.88,8.87,8.88,451210.0,7.1469,7.1469,7.1388,7.1469,451210.0
2019-12-03 13:30:00,8.88,8.88,8.87,8.88,357419.0,7.1469,7.1469,7.1388,7.1469,357419.0
2019-12-03 13:40:00,8.88,8.89,8.87,8.88,981665.0,7.1469,7.1549,7.1388,7.1469,981665.0
2019-12-03 13:50:00,8.88,8.88,8.85,8.86,630351.0,7.1469,7.1469,7.1227,7.1308,630351.0
2019-12-03 14:00:00,8.86,8.87,8.86,8.87,247211.0,7.1308,7.1388,7.1308,7.1388,247211.0
2019-12-03 14:10:00,8.86,8.87,8.86,8.87,211069.0,7.1308,7.1388,7.1308,7.1388,211069.0
2019-12-03 14:20:00,8.86,8.88,8.86,8.88,486792.0,7.1308,7.1469,7.1308,7.1469,486792.0
2019-12-03 14:30:00,8.88,8.88,8.87,8.88,302738.0,7.1469,7.1469,7.1388,7.1469,302738.0
2019-12-03 14:40:00,8.88,8.88,8.87,8.88,158743.0,7.1469,7.1469,7.1388,7.1469,158743.0
2019-12-03 14:50:00,8.88,8.88,8.87,8.88,237371.0,7.1469,7.1469,7.1388,7.1469,237371.0
2019-12-03 15:00:00,8.87,8.88,8.87,8.88,135634.0,7.1388,7.1469,7.1388,7.1469,135634.0
2019-12-03 15:10:00,8.88,8.89,8.87,8.88,551008.0,7.1469,7.1549,7.1388,7.1469,551008.0
2019-12-03 15:20:00,8.88,8.91,8.88,8.91,646906.0,7.1469,7.171,7.1469,7.171,646906.0
2019-12-03 15:30:00,8.91,8.91,8.89,8.89,377507.0,7.171,7.171,7.1549,7.1549,377507.0
2019-12-03 15:40:00,8.89,8.9,8.88,8.89,1073615.0,7.1549,7.163,7.1469,7.1549,1073615.0
2019-12-03 15:50:00,8.89,8.9,8.89,8.9,1399699.0,7.1549,7.163,7.1549,7.163,1399699.0
2019-12-04 09:30:00,8.95,9.02,8.95,9.01,1157001.0,7.2032,7.2595,7.2032,7.2515,1157001.0
2019-12-04 09:40:00,9.01,9.03,8.99,9.0,997707.0,7.2515,7.2676,7.2354,7.2435,997707.0
2019-12-04 09:50:00,9.0,9.01,8.96,8.98,931229.0,7.2435,7.2515,7.2113,7.2274,931229.0
2019-12-04 10:00:00,8.97,9.0,8.97,8.98,610683.0,7.2193,7.2435,7.2193,7.2274,610683.0
2019-12-04 10:10:00,8.99,9.0,8.98,9.0,442151.0,7.2354,7.2435,7.2274,7.2435,442151.0
2019-12-04 10:20:00,8.99,9.0,8.98,8.98,542814.0,7.2354,7.2435,7.2274,7.2274,542814.0
2019-12-04 10:30:00,8.98,8.99,8.97,8.97,332744.0,7.2274,7.2354,7.2193,7.2193,332744.0
2019-12-04 10:40:00,8.97,8.99,8.96,8.97,976081.0,7.2193,7.2354,7.2113,7.2193,976081.0
2019-12-04 10:50:00,8.97,8.99,8.96,8.96,531295.0,7.2193,7.2354,7.2113,7.2113,531295.0
2019-12-04 11:00:00,8.96,8.98,8.96,8.97,572831.0,7.2113,7.2274,7.2113,7.2193,572831.0
2019-12-04 11:10:00,8.97,8.98,8.96,8.97,767696.0,7.2193,7.2274,7.2113,7.2193,767696.0
2019-12-04 11:20:00,8.97,8.98,8.96,8.98,599801.0,7.2193,7.2274,7.2113,7.2274,599801.0
2019-12-04 11:30:00,8.97,8.99,8.97,8.97,503741.0,7.2193,7.2354,7.2193,7.2193,503741.0
2019-12-04 11:40:00,8.97,8.98,8.96,8.98,774226.0,7.2193,7.2274,7.2113,7.2274,774226.0
2019-12-04 11:50:00,8.97,8.98,8.96,8.98,748747.0,7.2193,7.2274,7.2113,7.2274,748747.0
2019-12-04 12:00:00,8.97,8.98,8.96,8.96,389867.0,7.2193,7.2274,7.2113,7.2113,389867.0
2019-12-04 12:10:00,8.96,8.97,8.96,8.97,138752.0,7.2113,7.2193,7.2113,7.2193,138752.0
2019-12-04 12:20:00,8.96,8.97,8.96,8.96,279968.0,7.2113,7.2193,7.2113,7.2113,279968.0
2019-12-04 12:30:00,8.96,8.97,8.96,8.97,230467.0,7.2113,7.2193,7.2113,7.2193,230467.0
2019-12-04 12:40:00,8.96,8.97,8.96,8.96,224509.0,7.2113,7.2193,7.2113,7.2113,224509.0
2019-12-04 12:50:00,8.96,8.98,8.96,8.96,570078.0,7.2113,7.2274,7.2113,7.2113,570078.0
2019-12-04 13:00:00,8.96,8.98,8.96,8.98,420038.0,7.2113,7.2274,7.2113,7.2274,420038.0
2019-12-04 13:10:00,8.97,8.99,8.97,8.99,769550.0,7.2193,7.2354,7.2193,7.2354,769550.0
2019-12-04 13:20:00,8.99,8.99,8.98,8.99,415916.0,7.2354,7.2354,7.2274,7.2354,415916.0
2019-12-04 13:30:00,8.98,8.99,8.97,8.97,479821.0,7.2274,7.2354,7.2193,7.2193,479821.0
2019-12-04 13:40:00,8.97,8.99,8.97,8.98,1067047.0,7.2193,7.2354,7.2193,7.2274,1067047.0
2019-12-04 13:50:00,8.99,8.99,8.98,8.99,183081.0,7.2354,7.2354,7.2274,7.2354,183081.0
2019-12-04 14:00:00,8.98,8.99,8.98,8.99,528696.0,7.2274,7.2354,7.2274,7.2354,528696.0
2019-12-04 14:10:00,8.99,8.99,8.98,8.98,552708.0,7.2354,7.2354,7.2274,7.2274,552708.0
2019-12-04 14:20:00,8.98,8.99,8.96,8.96,597367.0,7.2274,7.2354,7.2113,7.2113,597367.0
2019-12-04 14:30:00,8.96,8.97,8.95,8.96,495106.0,7.2113,7.2193,7.2032,7.2113,495106.0
2019-12-04 14:40:00,8.96,8.97,8.95,8.96,802338.0,7.2113,7.2193,7.2032,7.2113,802338.0
2019-12-04 14:50:00,8.97,8.98,8.96,8.97,689964.0,7.2193,7.2274,7.2113,7.2193,689964.0
2019-12-04 15:00:00,8.97,8.98,8.97,8.97,373489.0,7.2193,7.2274,7.2193,7.2193,373489.0
2019-12-04 15:10:00,8.97,8.98,8.97,8.97,349345.0,7.2193,7.2274,7.2193,7.2193,349345.0
2019-12-04 15:20:00,8.97,8.98,8.97,8.98,346370.0,7.2193,7.2274,7.2193,7.2274,346370.0
2019-12-04 15:30:00,8.97,8.98,8.95,8.95,1054387.0,7.2193,7.2274,7.2032,7.2032,1054387.0
2019-12-04 15:40:00,8.95,8.98,8.95,8.97,1501450.0,7.2032,7.2274,7.2032,7.2193,1501450.0
2019-12-04 15:50:00,8.97,8.98,8.94,8.95,2046236.0,7.2193,7.2274,7.1952,7.2032,2046236.0
2019-12-05 09:30:00,8.97,9.0,8.95,8.96,829752.0,7.2193,7.2435,7.2032,7.2113,829752.0
2019-12-05 09:40:00,8.96,8.97,8.91,8.92,704773.0,7.2113,7.2193,7.171,7.1791,704773.0
2019-12-05 09:50:00,8.92,8.95,8.9,8.91,1023241.0,7.1791,7.2032,7.163,7.171,1023241.0
2019-12-05 10:00:00,8.91,8.95,8.91,8.92,756355.0,7.171,7.2032,7.171,7.1791,756355.0
2019-12-05 10:10:00,8.92,8.96,8.91,8.95,663296.0,7.1791,7.2113,7.171,7.2032,663296.0
2019-12-05 10:20:00,8.94,8.95,8.92,8.94,370868.0,7.1952,7.2032,7.1791,7.1952,370868.0
2019-12-05 10:30:00,8.94,8.94,8.91,8.91,273961.0,7.1952,7.1952,7.171,7.171,273961.0
2019-12-05 10:40:00,8.91,8.92,8.9,8.91,647366.0,7.171,7.1791,7.163,7.171,647366.0
2019-12-05 10:50:00,8.9,8.91,8.9,8.91,261123.0,7.163,7.171,7.163,7.171,261123.0
2019-12-05 11:00:00,8.9,8.92,8.9,8.91,460652.0,7.163,7.1791,7.163,7.171,460652.0
2019-12-05 11:10:00,8.91,8.92,8.9,8.92,522494.0,7.171,7.1791,7.163,7.1791,522494.0
2019-12-05 11:20:00,8.91,8.92,8.9,8.91,350775.0,7.171,7.1791,7.163,7.171,350775.0
2019-12-05 11:30:00,8.9,8.91,8.89,8.89,495252.0,7.163,7.171,7.1549,7.1549,495252.0
2019-12-05 11:40:00,8.89,8.91,8.89,8.91,472947.0,7.1549,7.171,7.1549,7.171,472947.0
2019-12-05 11:50:00,8.91,8.92,8.9,8.9,375235.0,7.171,7.1791,7.163,7.163,375235.0
2019-12-05 12:00:00,8.9,8.91,8.9,8.91,571591.0,7.163,7.171,7.163,7.171,571591.0
2019-12-05 12:10:00,8.91,8.92,8.9,8.91,681149.0,7.171,7.1791,7.163,7.171,681149.0
2019-12-05 12:20:00,8.91,8.91,8.9,8.91,120509.0,7.171,7.171,7.163,7.171,120509.0
2019-12-05 12:30:00,8.9,8.91,8.89,8.89,350222.0,7.163,7.171,7.1549,7.1549,350222.0
2019-12-05 12:40:00,8.89,8.9,8.88,8.88,309147.0,7.1549,7.163,7.1469,7.1469,309147.0
2019-12-05 12:50:00,8.89,8.9,8.88,8.89,332343.0,7.1549,7.163,7.1469,7.1549,332343.0
2019-12-05 13:00:00,8.89,8.9,8.88,8.89,505994.0,7.1549,7.163,7.1469,7.1549,505994.0
2019-12-05 13:10:00,8.89,8.9,8.89,8.89,99954.0,7.1549,7.163,7.1549,7.1549,99954.0
2019-12-05 13:20:00,8.89,8.9,8.89,8.9,148743.0,7.1549,7.163,7.1549,7.163,148743.0
2019-12-05 13:30:00,8.9,8.92,8.89,8.91,621256.0,7.163,7.1791,7.1549,7.171,621256.0
2019-12-05 13:40:00,8.92,8.92,8.9,8.92,309393.0,7.1791,7.1791,7.163,7.1791,309393.0
2019-12-05 13:50:00,8.92,8.92,8.9,8.91,365184.0,7.1791,7.1791,7.163,7.171,365184.0
2019-12-05 14:00:00,8.91,8.92,8.9,8.92,528179.0,7.171,7.1791,7.163,7.1791,528179.0
2019-12-05 14:10:00,8.91,8.92,8.91,8.91,133141.0,7.171,7.1791,7.171,7.171,133141.0
2019-12-05 14:20:00,8.91,8.92,8.9,8.91,262529.0,7.171,7.1791,7.163,7.171,262529.0
2019-12-05 14:30:00,8.91,8.91,8.9,8.91,171042.0,7.171,7.171,7.163,7.171,171042.0
2019-12-05 14:40:00,8.91,8.92,8.9,8.92,318632.0,7.171,7.1791,7.163,7.1791,318632.0
2019-12-05 14:50:00,8.91,8.92,8.89,8.91,798368.0,7.171,7.1791,7.1549,7.171,798368.0
2019-12-05 15:00:00,8.91,8.92,8.9,8.92,508786.0,7.171,7.1791,7.163,7.1791,508786.0
2019-12-05 15:10:00,8.92,8.93,8.91,8.93,565586.0,7.1791,7.1871,7.171,7.1871,565586.0
2019-12-05 15:20:00,8.93,8.93,8.92,8.93,175894.0,7.1871,7.1871,7.1791,7.1871,175894.0
2019-12-05 15:30:00,8.93,8.93,8.92,8.93,295038.0,7.1871,7.1871,7.1791,7.1871,295038.0
2019-12-05 15:40:00,8.93,8.93,8.92,8.93,445424.0,7.1871,7.1871,7.1791,7.1871,445424.0
2019-12-05 15:50:00,8.93,8.93,8.92,8.92,1044490.0,7.1871,7.1871,7.1791,7.1791,1044490.0
2019-12-06 09:30:00,8.96,8.99,8.94,8.99,1909945.0,7.2113,7.2354,7.1952,7.2354,1909945.0
2019-12-06 09:40:00,8.99,8.99,8.95,8.97,1764318.0,7.2354,7.2354,7.2032,7.2193,1764318.0
2019-12-06 09:50:00,8.97,8.98,8.97,8.97,476412.0,7.2193,7.2274,7.2193,7.2193,476412.0
2019-12-06 10:00:00,8.97,8.99,8.97,8.99,431675.0,7.2193,7.2354,7.2193,7.2354,431675.0
2019-12-06 10:10:00,8.99,8.99,8.97,8.98,1236453.0,7.2354,7.2354,7.2193,7.2274,1236453.0
2019-12-06 10:20:00,8.98,8.99,8.98,8.99,235108.0,7.2274,7.2354,7.2274,7.2354,235108.0
2019-12-06 10:30:00,8.99,8.99,8.97,8.99,517858.0,7.2354,7.2354,7.2193,7.2354,517858.0
2019-12-06 10:40:00,8.98,8.99,8.98,8.98,329666.0,7.2274,7.2354,7.2274,7.2274,329666.0
2019-12-06 10:50:00,8.98,8.99,8.97,8.98,376642.0,7.2274,7.2354,7.2193,7.2274,376642.0
2019-12-06 11:00:00,8.98,9.0,8.98,8.99,794514.0,7.2274,7.2435,7.2274,7.2354,794514.0
2019-12-06 11:10:00,8.99,9.01,8.98,9.0,919278.0,7.2354,7.2515,7.2274,7.2435,919278.0
2019-12-06 11:20:00,9.0,9.01,8.98,9.0,747880.0,7.2435,7.2515,7.2274,7.2435,747880.0
2019-12-06 11:30:00,9.01,9.07,9.0,9.07,3199646.0,7.2515,7.2998,7.2435,7.2998,3199646.0
2019-12-06 11:40:00,9.06,9.07,9.04,9.04,1264526.0,7.2917,7.2998,7.2756,7.2756,1264526.0
2019-12-06 11:50:00,9.04,9.05,9.03,9.03,1062374.0,7.2756,7.2837,7.2676,7.2676,1062374.0
2019-12-06 12:00:00,9.03,9.04,9.03,9.03,250567.0,7.2676,7.2756,7.2676,7.2676,250567.0
2019-12-06 12:10:00,9.03,9.04,9.03,9.03,229635.0,7.2676,7.2756,7.2676,7.2676,229635.0
2019-12-06 12:20:00,9.03,9.04,9.02,9.02,300130.0,7.2676,7.2756,7.2595,7.2595,300130.0
2019-12-06 12:30:00,9.02,9.03,9.02,9.03,204145.0,7.2595,7.2676,7.2595,7.2676,204145.0
2019-12-06 12:40:00,9.03,9.03,9.01,9.02,560187.0,7.2676,7.2676,7.2515,7.2595,560187.0
2019-12-06 12:50:00,9.02,9.03,9.01,9.02,369302.0,7.2595,7.2676,7.2515,7.2595,369302.0
2019-12-06 13:00:00,9.03,9.03,9.01,9.03,355164.0,7.2676,7.2676,7.2515,7.2676,355164.0
2019-12-06 13:10:00,9.03,9.03,9.02,9.03,390746.0,7.2676,7.2676,7.2595,7.2676,390746.0
2019-12-06 13:20:00,9.02,9.03,9.01,9.03,509462.0,7.2595,7.2676,7.2515,7.2676,509462.0
2019-12-06 13:30:00,9.03,9.04,9.02,9.04,478403.0,7.2676,7.2756,7.2595,7.2756,478403.0
2019-12-06 13:40:00,9.03,9.04,9.03,9.04,151622.0,7.2676,7.2756,7.2676,7.2756,151622.0
2019-12-06 13:50:00,9.03,9.04,9.03,9.03,245019.0,7.2676,7.2756,7.2676,7.2676,245019.0
2019-12-06 14:00:00,9.03,9.04,9.0,9.01,1920603.0,7.2676,7.2756,7.2435,7.2515,1920603.0
2019-12-06 14:10:00,9.01,9.01,8.98,9.0,1091835.0,7.2515,7.2515,7.2274,7.2435,1091835.0
2019-12-06 14:20:00,9.0,9.01,8.99,9.0,670594.0,7.2435,7.2515,7.2354,7.2435,670594.0
2019-12-06 14:30:00,9.0,9.01,9.0,9.01,185402.0,7.2435,7.2515,7.2435,7.2515,185402.0
2019-12-06 14:40:00,9.01,9.01,9.0,9.01,159187.0,7.2515,7.2515,7.2435,7.2515,159187.0
2019-12-06 14:50:00,9.01,9.01,9.0,9.0,216979.0,7.2515,7.2515,7.2435,7.2435,216979.0
2019-12-06 15:00:00,9.0,9.02,9.0,9.02,739688.0,7.2435,7.2595,7.2435,7.2595,739688.0
2019-12-06 15:10:00,9.02,9.02,9.0,9.01,382079.0,7.2595,7.2595,7.2435,7.2515,382079.0
2019-12-06 15:20:00,9.01,9.02,9.0,9.02,479061.0,7.2515,7.2595,7.2435,7.2595,479061.0
2019-12-06 15:30:00,9.02,9.03,9.01,9.03,512125.0,7.2595,7.2676,7.2515,7.2676,512125.0
2019-12-06 15:40:00,9.02,9.03,9.01,9.01,610033.0,7.2595,7.2676,7.2515,7.2515,610033.0
2019-12-06 15:50:00,9.01,9.02,9.0,9.01,1491422.0,7.2515,7.2595,7.2435,7.2515,1491422.0
2019-12-09 09:30:00,8.97,9.05,8.96,9.03,1978258.0,7.2193,7.2837,7.2113,7.2676,1978258.0
2019-12-09 09:40:00,9.04,9.04,9.01,9.03,453449.0,7.2756,7.2756,7.2515,7.2676,453449.0
2019-12-09 09:50:00,9.03,9.03,9.0,9.02,479228.0,7.2676,7.2676,7.2435,7.2595,479228.0
2019-12-09 10:00:00,9.02,9.02,9.0,9.02,616390.0,7.2595,7.2595,7.2435,7.2595,616390.0
2019-12-09 10:10:00,9.02,9.02,9.01,9.02,200885.0,7.2595,7.2595,7.2515,7.2595,200885.0
2019-12-09 10:20:00,9.01,9.02,9.0,9.01,350068.0,7.2515,7.2595,7.2435,7.2515,350068.0
2019-12-09 10:30:00,9.01,9.04,9.01,9.04,610583.0,7.2515,7.2756,7.2515,7.2756,610583.0
2019-12-09 10:40:00,9.03,9.05,9.02,9.04,757804.0,7.2676,7.2837,7.2595,7.2756,757804.0
2019-12-09 10:50:00,9.04,9.05,9.03,9.03,690098.0,7.2756,7.2837,7.2676,7.2676,690098.0
2019-12-09 11:00:00,9.03,9.05,9.03,9.04,247156.0,7.2676,7.2837,7.2676,7.2756,247156.0
2019-12-09 11:10:00,9.04,9.05,9.04,9.04,638567.0,7.2756,7.2837,7.2756,7.2756,638567.0
2019-12-09 11:20:00,9.05,9.07,9.04,9.05,1329315.0,7.2837,7.2998,7.2756,7.2837,1329315.0
2019-12-09 11:30:00,9.04,9.06,9.04,9.05,535898.0,7.2756,7.2917,7.2756,7.2837,535898.0
2019-12-09 11:40:00,9.06,9.06,9.04,9.04,287882.0,7.2917,7.2917,7.2756,7.2756,287882.0
2019-12-09 11:50:00,9.04,9.05,9.04,9.04,111339.0,7.2756,7.2837,7.2756,7.2756,111339.0
2019-12-09 12:00:00,9.04,9.05,9.03,9.04,844684.0,7.2756,7.2837,7.2676,7.2756,844684.0
2019-12-09 12:10:00,9.04,9.04,9.02,9.02,361800.0,7.2756,7.2756,7.2595,7.2595,361800.0
2019-12-09 12:20:00,9.02,9.03,9.01,9.01,265465.0,7.2595,7.2676,7.2515,7.2515,265465.0
2019-12-09 12:30:00,9.02,9.02,9.01,9.02,101090.0,7.2595,7.2595,7.2515,7.2595,101090.0
2019-12-09 12:40:00,9.01,9.02,9.01,9.02,139992.0,7.2515,7.2595,7.2515,7.2595,139992.0
2019-12-09 12:50:00,9.01,9.02,9.01,9.01,208862.0,7.2515,7.2595,7.2515,7.2515,208862.0
2019-12-09 13:00:00,9.01,9.02,9.01,9.02,125354.0,7.2515,7.2595,7.2515,7.2595,125354.0
2019-12-09 13:10:00,9.01,9.02,9.01,9.01,111878.0,7.2515,7.2595,7.2515,7.2515,111878.0
2019-12-09 13:20:00,9.01,9.03,9.01,9.02,776077.0,7.2515,7.2676,7.2515,7.2595,776077.0
2019-12-09 13:30:00,9.03,9.03,9.01,9.03,445374.0,7.2676,7.2676,7.2515,7.2676,445374.0
2019-12-09 13:40:00,9.03,9.03,9.02,9.02,111160.0,7.2676,7.2676,7.2595,7.2595,111160.0
2019-12-09 13:50:00,9.03,9.03,9.01,9.01,285507.0,7.2676,7.2676,7.2515,7.2515,285507.0
2019-12-09 14:00:00,9.02,9.02,8.99,8.99,364949.0,7.2595,7.2595,7.2354,7.2354,364949.0
2019-12-09 14:10:00,9.0,9.02,8.98,9.02,898851.0,7.2435,7.2595,7.2274,7.2595,898851.0
2019-12-09 14:20:00,9.02,9.02,9.01,9.01,244258.0,7.2595,7.2595,7.2515,7.2515,244258.0
2019-12-09 14:30:00,9.01,9.02,9.01,9.01,114633.0,7.2515,7.2595,7.2515,7.2515,114633.0
2019-12-09 14:40:00,9.02,9.02,9.0,9.02,451776.0,7.2595,7.2595,7.2435,7.2595,451776.0
2019-12-09 14:50:00,9.02,9.02,9.01,9.02,110527.0,7.2595,7.2595,7.2515,7.2595,110527.0
2019-12-09 15:00:00,9.01,9.02,9.01,9.02,234458.0,7.2515,7.2595,7.2515,7.2595,234458.0
2019-12-09 15:10:00,9.02,9.02,9.01,9.02,488871.0,7.2595,7.2595,7.2515,7.2595,488871.0
2019-12-09 15:20:00,9.02,9.02,9.01,9.02,340047.0,7.2595,7.2595,7.2515,7.2595,340047.0
2019-12-09 15:30:00,9.01,9.02,9.0,9.01,767019.0,7.2515,7.2595,7.2435,7.2515,767019.0
2019-12-09 15:40:00,9.02,9.02,9.01,9.01,321251.0,7.2595,7.2595,7.2515,7.2515,321251.0
2019-12-09 15:50:00,9.02,9.02,9.0,9.01,984601.0,7.2595,7.2595,7.2435,7.2515,984601.0
2019-12-10 09:30:00,9.02,9.02,8.97,8.99,1345185.0,7.2595,7.2595,7.2193,7.2354,1345185.0
2019-12-10 09:40:00,8.98,8.99,8.96,8.97,763137.0,7.2274,7.2354,7.2113,7.2193,763137.0
2019-12-10 09:50:00,8.97,9.0,8.97,8.99,510412.0,7.2193,7.2435,7.2193,7.2354,510412.0
2019-12-10 10:00:00,8.99,9.01,8.98,9.01,383137.0,7.2354,7.2515,7.2274,7.2515,383137.0
2019-12-10 10:10:00,9.01,9.02,9.0,9.01,474544.0,7.2515,7.2595,7.2435,7.2515,474544.0
2019-12-10 10:20:00,9.02,9.03,9.01,9.03,833371.0,7.2595,7.2676,7.2515,7.2676,833371.0
2019-12-10 10:30:00,9.02,9.03,9.02,9.03,453822.0,7.2595,7.2676,7.2595,7.2676,453822.0
2019-12-10 10:40:00,9.03,9.04,9.02,9.03,636261.0,7.2676,7.2756,7.2595,7.2676,636261.0
2019-12-10 10:50:00,9.03,9.06,9.02,9.06,1434731.0,7.2676,7.2917,7.2595,7.2917,1434731.0
2019-12-10 11:00:00,9.06,9.08,9.05,9.08,1545097.0,7.2917,7.3078,7.2837,7.3078,1545097.0
2019-12-10 11:10:00,9.08,9.08,9.06,9.07,476374.0,7.3078,7.3078,7.2917,7.2998,476374.0
2019-12-10 11:20:00,9.07,9.08,9.06,9.08,337564.0,7.2998,7.3078,7.2917,7.3078,337564.0
2019-12-10 11:30:00,9.08,9.09,9.07,9.08,1080348.0,7.3078,7.3159,7.2998,7.3078,1080348.0
2019-12-10 11:40:00,9.08,9.08,9.06,9.06,957392.0,7.3078,7.3078,7.2917,7.2917,957392.0
2019-12-10 11:50:00,9.07,9.07,9.05,9.06,713878.0,7.2998,7.2998,7.2837,7.2917,713878.0
2019-12-10 12:00:00,9.07,9.1,9.06,9.09,1755676.0,7.2998,7.3239,7.2917,7.3159,1755676.0
2019-12-10 12:10:00,9.1,9.1,9.08,9.09,618018.0,7.3239,7.3239,7.3078,7.3159,618018.0
2019-12-10 12:20:00,9.1,9.1,9.08,9.08,291678.0,7.3239,7.3239,7.3078,7.3078,291678.0
2019-12-10 12:30:00,9.08,9.09,9.07,9.08,364031.0,7.3078,7.3159,7.2998,7.3078,364031.0
2019-12-10 12:40:00,9.09,9.09,9.07,9.07,581437.0,7.3159,7.3159,7.2998,7.2998,581437.0
2019-12-10 12:50:00,9.08,9.09,9.07,9.09,407773.0,7.3078,7.3159,7.2998,7.3159,407773.0
2019-12-10 13:00:00,9.09,9.09,9.08,9.09,138938.0,7.3159,7.3159,7.3078,7.3159,138938.0
2019-12-10 13:10:00,9.08,9.09,9.07,9.07,312232.0,7.3078,7.3159,7.2998,7.2998,312232.0
2019-12-10 13:20:00,9.07,9.08,9.06,9.07,748235.0,7.2998,7.3078,7.2917,7.2998,748235.0
2019-12-10 13:30:00,9.07,9.08,9.07,9.07,264667.0,7.2998,7.3078,7.2998,7.2998,264667.0
2019-12-10 13:40:00,9.07,9.08,9.07,9.07,205810.0,7.2998,7.3078,7.2998,7.2998,205810.0
2019-12-10 13:50:00,9.07,9.08,9.07,9.08,320515.0,7.2998,7.3078,7.2998,7.3078,320515.0
2019-12-10 14:00:00,9.08,9.08,9.07,9.08,396051.0,7.3078,7.3078,7.2998,7.3078,396051.0
2019-12-10 14:10:00,9.08,9.08,9.07,9.08,239014.0,7.3078,7.3078,7.2998,7.3078,239014.0
2019-12-10 14:20:00,9.07,9.08,9.07,9.08,185505.0,7.2998,7.3078,7.2998,7.3078,185505.0
2019-12-10 14:30:00,9.07,9.08,9.07,9.07,207516.0,7.2998,7.3078,7.2998,7.2998,207516.0
2019-12-10 14:40:00,9.08,9.08,9.07,9.08,183683.0,7.3078,7.3078,7.2998,7.3078,183683.0
2019-12-10 14:50:00,9.07,9.09,9.07,9.07,704199.0,7.2998,7.3159,7.2998,7.2998,704199.0
2019-12-10 15:00:00,9.08,9.08,9.06,9.07,515415.0,7.3078,7.3078,7.2917,7.2998,515415.0
2019-12-10 15:10:00,9.07,9.09,9.05,9.05,2461411.0,7.2998,7.3159,7.2837,7.2837,2461411.0
2019-12-10 15:20:00,9.05,9.06,9.05,9.05,148894.0,7.2837,7.2917,7.2837,7.2837,148894.0
2019-12-10 15:30:00,9.05,9.07,9.05,9.06,467036.0,7.2837,7.2998,7.2837,7.2917,467036.0
2019-12-10 15:40:00,9.06,9.07,9.05,9.07,741100.0,7.2917,7.2998,7.2837,7.2998,741100.0
2019-12-10 15:50:00,9.06,9.07,9.05,9.06,1370466.0,7.2917,7.2998,7.2837,7.2917,1370466.0
2019-12-11 09:30:00,9.06,9.1,9.05,9.1,907459.0,7.2917,7.3239,7.2837,7.3239,907459.0
2019-12-11 09:40:00,9.1,9.1,9.08,9.1,554149.0,7.3239,7.3239,7.3078,7.3239,554149.0
2019-12-11 09:50:00,9.1,9.12,9.09,9.12,1631674.0,7.3239,7.34,7.3159,7.34,1631674.0
2019-12-11 10:00:00,9.12,9.13,9.11,9.13,582008.0,7.34,7.3481,7.332,7.3481,582008.0
2019-12-11 10:10:00,9.13,9.13,9.11,9.12,659060.0,7.3481,7.3481,7.332,7.34,659060.0
2019-12-11 10:20:00,9.11,9.12,9.11,9.12,329345.0,7.332,7.34,7.332,7.34,329345.0
2019-12-11 10:30:00,9.11,9.12,9.1,9.11,367826.0,7.332,7.34,7.3239,7.332,367826.0
2019-12-11 10:40:00,9.1,9.12,9.1,9.12,921442.0,7.3239,7.34,7.3239,7.34,921442.0
2019-12-11 10:50:00,9.11,9.12,9.1,9.11,451057.0,7.332,7.34,7.3239,7.332,451057.0
2019-12-11 11:00:00,9.11,9.12,9.09,9.11,767273.0,7.332,7.34,7.3159,7.332,767273.0
2019-12-11 11:10:00,9.11,9.12,9.11,9.12,273469.0,7.332,7.34,7.332,7.34,273469.0
2019-12-11 11:20:00,9.11,9.12,9.1,9.12,641225.0,7.332,7.34,7.3239,7.34,641225.0
2019-12-11 11:30:00,9.12,9.13,9.11,9.11,1008487.0,7.34,7.3481,7.332,7.332,1008487.0
2019-12-11 11:40:00,9.11,9.13,9.11,9.12,494446.0,7.332,7.3481,7.332,7.34,494446.0
2019-12-11 11:50:00,9.13,9.13,9.11,9.11,904334.0,7.3481,7.3481,7.332,7.332,904334.0
2019-12-11 12:00:00,9.11,9.13,9.11,9.12,455212.0,7.332,7.3481,7.332,7.34,455212.0
2019-12-11 12:10:00,9.12,9.13,9.12,9.12,167373.0,7.34,7.3481,7.34,7.34,167373.0
2019-12-11 12:20:00,9.12,9.13,9.12,9.12,261273.0,7.34,7.3481,7.34,7.34,261273.0
2019-12-11 12:30:00,9.12,9.13,9.12,9.13,245268.0,7.34,7.3481,7.34,7.3481,245268.0
2019-12-11 12:40:00,9.12,9.13,9.12,9.13,333104.0,7.34,7.3481,7.34,7.3481,333104.0
2019-12-11 12:50:00,9.12,9.13,9.12,9.13,191305.0,7.34,7.3481,7.34,7.3481,191305.0
2019-12-11 13:00:00,9.12,9.13,9.12,9.12,283583.0,7.34,7.3481,7.34,7.34,283583.0
2019-12-11 13:10:00,9.13,9.14,9.12,9.13,719313.0,7.3481,7.3561,7.34,7.3481,719313.0
2019-12-11 13:20:00,9.14,9.14,9.13,9.13,405784.0,7.3561,7.3561,7.3481,7.3481,405784.0
2019-12-11 13:30:00,9.13,9.14,9.12,9.13,668326.0,7.3481,7.3561,7.34,7.3481,668326.0
2019-12-11 13:40:00,9.13,9.14,9.12,9.13,326707.0,7.3481,7.3561,7.34,7.3481,326707.0
2019-12-11 13:50:00,9.13,9.14,9.12,9.13,473855.0,7.3481,7.3561,7.34,7.3481,473855.0
2019-12-11 14:00:00,9.13,9.14,9.12,9.13,486976.0,7.3481,7.3561,7.34,7.3481,486976.0
2019-12-11 14:10:00,9.14,9.14,9.13,9.13,286162.0,7.3561,7.3561,7.3481,7.3481,286162.0
2019-12-11 14:20:00,9.13,9.14,9.12,9.13,641930.0,7.3481,7.3561,7.34,7.3481,641930.0
2019-12-11 14:30:00,9.13,9.14,9.12,9.14,446678.0,7.3481,7.3561,7.34,7.3561,446678.0
2019-12-11 14:40:00,9.13,9.14,9.13,9.13,329574.0,7.3481,7.3561,7.3481,7.3481,329574.0
2019-12-11 14:50:00,9.13,9.14,9.13,9.13,187420.0,7.3481,7.3561,7.3481,7.3481,187420.0
2019-12-11 15:00:00,9.13,9.14,9.12,9.12,528300.0,7.3481,7.3561,7.34,7.34,528300.0
2019-12-11 15:10:00,9.12,9.13,9.12,9.12,350321.0,7.34,7.3481,7.34,7.34,350321.0
2019-12-11 15:20:00,9.12,9.13,9.12,9.13,411970.0,7.34,7.3481,7.34,7.3481,411970.0
2019-12-11 15:30:00,9.13,9.14,9.12,9.13,852425.0,7.3481,7.3561,7.34,7.3481,852425.0
2019-12-11 15:40:00,9.12,9.13,9.11,9.11,1020675.0,7.34,7.3481,7.332,7.332,1020675.0
2019-12-11 15:50:00,9.12,9.13,9.11,9.11,1550718.0,7.34,7.3481,7.332,7.332,1550718.0
2019-12-12 09:30:00,9.11,9.23,9.1,9.21,4044529.0,7.332,7.4286,7.3239,7.4125,4044529.0
2019-12-12 09:40:00,9.22,9.24,9.2,9.24,1542184.0,7.4205,7.4366,7.4044,7.4366,1542184.0
2019-12-12 09:50:00,9.24,9.25,9.22,9.25,1416622.0,7.4366,7.4447,7.4205,7.4447,1416622.0
2019-12-12 10:00:00,9.24,9.29,9.23,9.28,3126823.0,7.4366,7.4769,7.4286,7.4688,3126823.0
2019-12-12 10:10:00,9.28,9.29,9.26,9.28,1108385.0,7.4688,7.4769,7.4527,7.4688,1108385.0
2019-12-12 10:20:00,9.28,9.29,9.26,9.28,1048829.0,7.4688,7.4769,7.4527,7.4688,1048829.0
2019-12-12 10:30:00,9.28,9.28,9.26,9.27,707135.0,7.4688,7.4688,7.4527,7.4608,707135.0
2019-12-12 10:40:00,9.26,9.27,9.24,9.26,1027339.0,7.4527,7.4608,7.4366,7.4527,1027339.0
2019-12-12 10:50:00,9.27,9.29,9.26,9.29,1663367.0,7.4608,7.4769,7.4527,7.4769,1663367.0
2019-12-12 11:00:00,9.29,9.29,9.28,9.29,539444.0,7.4769,7.4769,7.4688,7.4769,539444.0
2019-12-12 11:10:00,9.29,9.29,9.27,9.28,735551.0,7.4769,7.4769,7.4608,7.4688,735551.0
2019-12-12 11:20:00,9.28,9.29,9.27,9.29,829377.0,7.4688,7.4769,7.4608,7.4769,829377.0
2019-12-12 11:30:00,9.28,9.29,9.28,9.29,792455.0,7.4688,7.4769,7.4688,7.4769,792455.0
2019-12-12 11:40:00,9.29,9.29,9.27,9.29,977604.0,7.4769,7.4769,7.4608,7.4769,977604.0
2019-12-12 11:50:00,9.28,9.29,9.26,9.27,902723.0,7.4688,7.4769,7.4527,7.4608,902723.0
2019-12-12 12:00:00,9.28,9.28,9.26,9.27,530495.0,7.4688,7.4688,7.4527,7.4608,530495.0
2019-12-12 12:10:00,9.27,9.27,9.25,9.25,1617992.0,7.4608,7.4608,7.4447,7.4447,1617992.0
2019-12-12 12:20:00,9.25,9.26,9.23,9.23,433327.0,7.4447,7.4527,7.4286,7.4286,433327.0
2019-12-12 12:30:00,9.23,9.26,9.23,9.26,858083.0,7.4286,7.4527,7.4286,7.4527,858083.0
2019-12-12 12:40:00,9.26,9.27,9.25,9.26,363240.0,7.4527,7.4608,7.4447,7.4527,363240.0
2019-12-12 12:50:00,9.27,9.27,9.26,9.27,220538.0,7.4608,7.4608,7.4527,7.4608,220538.0
2019-12-12 13:00:00,9.27,9.28,9.26,9.28,360944.0,7.4608,7.4688,7.4527,7.4688,360944.0
2019-12-12 13:10:00,9.28,9.29,9.27,9.28,718253.0,7.4688,7.4769,7.4608,7.4688,718253.0
2019-12-12 13:20:00,9.28,9.28,9.27,9.28,258812.0,7.4688,7.4688,7.4608,7.4688,258812.0
2019-12-12 13:30:00,9.27,9.28,9.27,9.28,173202.0,7.4608,7.4688,7.4608,7.4688,173202.0
2019-12-12 13:40:00,9.28,9.28,9.26,9.28,1014345.0,7.4688,7.4688,7.4527,7.4688,1014345.0
2019-12-12 13:50:00,9.28,9.29,9.27,9.28,437192.0,7.4688,7.4769,7.4608,7.4688,437192.0
2019-12-12 14:00:00,9.28,9.29,9.28,9.28,640372.0,7.4688,7.4769,7.4688,7.4688,640372.0
2019-12-12 14:10:00,9.29,9.29,9.27,9.29,956811.0,7.4769,7.4769,7.4608,7.4769,956811.0
2019-12-12 14:20:00,9.28,9.29,9.28,9.29,741471.0,7.4688,7.4769,7.4688,7.4769,741471.0
2019-12-12 14:30:00,9.29,9.35,9.28,9.32,2284896.0,7.4769,7.5251,7.4688,7.501,2284896.0
2019-12-12 14:40:00,9.33,9.33,9.32,9.33,423685.0,7.509,7.509,7.501,7.509,423685.0
2019-12-12 14:50:00,9.32,9.34,9.32,9.33,845930.0,7.501,7.5171,7.501,7.509,845930.0
2019-12-12 15:00:00,9.33,9.35,9.32,9.34,1441991.0,7.509,7.5251,7.501,7.5171,1441991.0
2019-12-12 15:10:00,9.34,9.36,9.33,9.34,2028457.0,7.5171,7.5332,7.509,7.5171,2028457.0
2019-12-12 15:20:00,9.34,9.35,9.33,9.34,564219.0,7.5171,7.5251,7.509,7.5171,564219.0
2019-12-12 15:30:00,9.34,9.35,9.32,9.32,1256455.0,7.5171,7.5251,7.501,7.501,1256455.0
2019-12-12 15:40:00,9.32,9.33,9.31,9.33,1545731.0,7.501,7.509,7.4929,7.509,1545731.0
2019-12-12 15:50:00,9.33,9.34,9.32,9.32,3080626.0,7.509,7.5171,7.501,7.501,3080626.0
2019-12-13 09:30:00,9.32,9.39,9.31,9.33,2434559.0,7.501,7.5573,7.4929,7.509,2434559.0
2019-12-13 09:40:00,9.34,9.34,9.26,9.27,1092881.0,7.5171,7.5171,7.4527,7.4608,1092881.0
2019-12-13 09:50:00,9.27,9.32,9.25,9.32,1544560.0,7.4608,7.501,7.4447,7.501,1544560.0
2019-12-13 10:00:00,9.32,9.38,9.29,9.36,1655329.0,7.501,7.5493,7.4769,7.5332,1655329.0
2019-12-13 10:10:00,9.37,9.38,9.34,9.36,841502.0,7.5412,7.5493,7.5171,7.5332,841502.0
2019-12-13 10:20:00,9.36,9.36,9.31,9.31,882370.0,7.5332,7.5332,7.4929,7.4929,882370.0
2019-12-13 10:30:00,9.31,9.31,9.25,9.26,1109153.0,7.4929,7.4929,7.4447,7.4527,1109153.0
2019-12-13 10:40:00,9.26,9.28,9.25,9.26,827052.0,7.4527,7.4688,7.4447,7.4527,827052.0
2019-12-13 10:50:00,9.26,9.27,9.23,9.23,637518.0,7.4527,7.4608,7.4286,7.4286,637518.0
2019-12-13 11:00:00,9.24,9.24,9.2,9.24,1213849.0,7.4366,7.4366,7.4044,7.4366,1213849.0
2019-12-13 11:10:00,9.24,9.25,9.21,9.21,771413.0,7.4366,7.4447,7.4125,7.4125,771413.0
2019-12-13 11:20:00,9.21,9.22,9.19,9.2,863081.0,7.4125,7.4205,7.3964,7.4044,863081.0
2019-12-13 11:30:00,9.2,9.21,9.19,9.21,606978.0,7.4044,7.4125,7.3964,7.4125,606978.0
2019-12-13 11:40:00,9.2,9.21,9.19,9.2,694302.0,7.4044,7.4125,7.3964,7.4044,694302.0
2019-12-13 11:50:00,9.2,9.23,9.19,9.23,662541.0,7.4044,7.4286,7.3964,7.4286,662541.0
2019-12-13 12:00:00,9.22,9.24,9.21,9.21,837423.0,7.4205,7.4366,7.4125,7.4125,837423.0
2019-12-13 12:10:00,9.21,9.22,9.2,9.2,218639.0,7.4125,7.4205,7.4044,7.4044,218639.0
2019-12-13 12:20:00,9.2,9.22,9.19,9.21,539701.0,7.4044,7.4205,7.3964,7.4125,539701.0
2019-12-13 12:30:00,9.22,9.23,9.21,9.21,620429.0,7.4205,7.4286,7.4125,7.4125,620429.0
2019-12-13 12:40:00,9.21,9.23,9.21,9.21,614075.0,7.4125,7.4286,7.4125,7.4125,614075.0
2019-12-13 12:50:00,9.21,9.24,9.21,9.24,609884.0,7.4125,7.4366,7.4125,7.4366,609884.0
2019-12-13 13:00:00,9.24,9.25,9.22,9.24,611964.0,7.4366,7.4447,7.4205,7.4366,611964.0
2019-12-13 13:10:00,9.24,9.25,9.23,9.24,415131.0,7.4366,7.4447,7.4286,7.4366,415131.0
2019-12-13 13:20:00,9.25,9.25,9.23,9.24,282300.0,7.4447,7.4447,7.4286,7.4366,282300.0
2019-12-13 13:30:00,9.24,9.24,9.21,9.21,654037.0,7.4366,7.4366,7.4125,7.4125,654037.0
2019-12-13 13:40:00,9.22,9.22,9.21,9.22,416138.0,7.4205,7.4205,7.4125,7.4205,416138.0
2019-12-13 13:50:00,9.22,9.24,9.21,9.22,715440.0,7.4205,7.4366,7.4125,7.4205,715440.0
2019-12-13 14:00:00,9.22,9.23,9.22,9.22,418426.0,7.4205,7.4286,7.4205,7.4205,418426.0
2019-12-13 14:10:00,9.22,9.23,9.22,9.22,701942.0,7.4205,7.4286,7.4205,7.4205,701942.0
2019-12-13 14:20:00,9.22,9.23,9.22,9.23,413043.0,7.4205,7.4286,7.4205,7.4286,413043.0
2019-12-13 14:30:00,9.22,9.23,9.21,9.22,1247382.0,7.4205,7.4286,7.4125,7.4205,1247382.0
2019-12-13 14:40:00,9.23,9.23,9.22,9.22,239825.0,7.4286,7.4286,7.4205,7.4205,239825.0
2019-12-13 14:50:00,9.22,9.23,9.21,9.21,378015.0,7.4205,7.4286,7.4125,7.4125,378015.0
2019-12-13 15:00:00,9.22,9.23,9.21,9.21,599252.0,7.4205,7.4286,7.4125,7.4125,599252.0
2019-12-13 15:10:00,9.21,9.22,9.21,9.22,299369.0,7.4125,7.4205,7.4125,7.4205,299369.0
2019-12-13 15:20:00,9.21,9.23,9.21,9.22,515230.0,7.4125,7.4286,7.4125,7.4205,515230.0
2019-12-13 15:30:00,9.23,9.23,9.22,9.22,1077291.0,7.4286,7.4286,7.4205,7.4205,1077291.0
2019-12-13 15:40:00,9.23,9.24,9.22,9.22,967283.0,7.4286,7.4366,7.4205,7.4205,967283.0
2019-12-13 15:50:00,9.22,9.24,9.22,9.23,1659729.0,7.4205,7.4366,7.4205,7.4286,1659729.0
2019-12-16 09:30:00,9.24,9.28,9.23,9.24,1217997.0,7.4366,7.4688,7.4286,7.4366,1217997.0
2019-12-16 09:40:00,9.25,9.26,9.24,9.24,687895.0,7.4447,7.4527,7.4366,7.4366,687895.0
2019-12-16 09:50:00,9.24,9.26,9.22,9.26,1343970.0,7.4366,7.4527,7.4205,7.4527,1343970.0
2019-12-16 10:00:00,9.25,9.28,9.25,9.28,1090149.0,7.4447,7.4688,7.4447,7.4688,1090149.0
2019-12-16 10:10:00,9.28,9.33,9.27,9.31,2164936.0,7.4688,7.509,7.4608,7.4929,2164936.0
2019-12-16 10:20:00,9.31,9.35,9.3,9.35,1270074.0,7.4929,7.5251,7.4849,7.5251,1270074.0
2019-12-16 10:30:00,9.35,9.39,9.34,9.37,1370437.0,7.5251,7.5573,7.5171,7.5412,1370437.0
2019-12-16 10:40:00,9.37,9.38,9.35,9.36,1208065.0,7.5412,7.5493,7.5251,7.5332,1208065.0
2019-12-16 10:50:00,9.36,9.37,9.35,9.35,773637.0,7.5332,7.5412,7.5251,7.5251,773637.0
2019-12-16 11:00:00,9.35,9.36,9.33,9.34,771022.0,7.5251,7.5332,7.509,7.5171,771022.0
2019-12-16 11:10:00,9.33,9.36,9.33,9.35,868767.0,7.509,7.5332,7.509,7.5251,868767.0
2019-12-16 11:20:00,9.35,9.36,9.33,9.36,962277.0,7.5251,7.5332,7.509,7.5332,962277.0
2019-12-16 11:30:00,9.36,9.37,9.35,9.37,774546.0,7.5332,7.5412,7.5251,7.5412,774546.0
2019-12-16 11:40:00,9.37,9.38,9.36,9.38,436536.0,7.5412,7.5493,7.5332,7.5493,436536.0
2019-12-16 11:50:00,9.38,9.38,9.35,9.36,860975.0,7.5493,7.5493,7.5251,7.5332,860975.0
2019-12-16 12:00:00,9.36,9.38,9.35,9.38,1006698.0,7.5332,7.5493,7.5251,7.5493,1006698.0
2019-12-16 12:10:00,9.38,9.39,9.37,9.39,966036.0,7.5493,7.5573,7.5412,7.5573,966036.0
2019-12-16 12:20:00,9.39,9.39,9.37,9.38,713699.0,7.5573,7.5573,7.5412,7.5493,713699.0
2019-12-16 12:30:00,9.38,9.39,9.37,9.38,574833.0,7.5493,7.5573,7.5412,7.5493,574833.0
2019-12-16 12:40:00,9.38,9.39,9.37,9.38,1029178.0,7.5493,7.5573,7.5412,7.5493,1029178.0
2019-12-16 12:50:00,9.38,9.39,9.37,9.38,932788.0,7.5493,7.5573,7.5412,7.5493,932788.0
2019-12-16 13:00:00,9.38,9.38,9.37,9.38,162588.0,7.5493,7.5493,7.5412,7.5493,162588.0
2019-12-16 13:10:00,9.38,9.38,9.37,9.38,335789.0,7.5493,7.5493,7.5412,7.5493,335789.0
2019-12-16 13:20:00,9.38,9.39,9.37,9.39,462848.0,7.5493,7.5573,7.5412,7.5573,462848.0
2019-12-16 13:30:00,9.38,9.39,9.38,9.38,209288.0,7.5493,7.5573,7.5493,7.5493,209288.0
2019-12-16 13:40:00,9.38,9.39,9.38,9.39,250468.0,7.5493,7.5573,7.5493,7.5573,250468.0
2019-12-16 13:50:00,9.38,9.39,9.37,9.38,536043.0,7.5493,7.5573,7.5412,7.5493,536043.0
2019-12-16 14:00:00,9.38,9.39,9.36,9.37,985201.0,7.5493,7.5573,7.5332,7.5412,985201.0
2019-12-16 14:10:00,9.37,9.38,9.36,9.36,275292.0,7.5412,7.5493,7.5332,7.5332,275292.0
2019-12-16 14:20:00,9.36,9.37,9.36,9.36,227619.0,7.5332,7.5412,7.5332,7.5332,227619.0
2019-12-16 14:30:00,9.36,9.37,9.34,9.35,696779.0,7.5332,7.5412,7.5171,7.5251,696779.0
2019-12-16 14:40:00,9.35,9.36,9.34,9.36,491323.0,7.5251,7.5332,7.5171,7.5332,491323.0
2019-12-16 14:50:00,9.36,9.36,9.33,9.35,722861.0,7.5332,7.5332,7.509,7.5251,722861.0
2019-12-16 15:00:00,9.35,9.36,9.34,9.35,523802.0,7.5251,7.5332,7.5171,7.5251,523802.0
2019-12-16 15:10:00,9.35,9.37,9.34,9.36,831325.0,7.5251,7.5412,7.5171,7.5332,831325.0
2019-12-16 15:20:00,9.36,9.38,9.35,9.38,1428512.0,7.5332,7.5493,7.5251,7.5493,1428512.0
2019-12-16 15:30:00,9.38,9.39,9.37,9.38,1409721.0,7.5493,7.5573,7.5412,7.5493,1409721.0
2019-12-16 15:40:00,9.38,9.39,9.37,9.38,1124360.0,7.5493,7.5573,7.5412,7.5493,1124360.0
2019-12-16 15:50:00,9.38,9.39,9.37,9.39,3181398.0,7.5493,7.5573,7.5412,7.5573,3181398.0
2019-12-17 09:30:00,9.38,9.41,9.38,9.39,1987852.0,7.5493,7.5734,7.5493,7.5573,1987852.0
2019-12-17 09:40:00,9.4,9.41,9.38,9.38,1063068.0,7.5654,7.5734,7.5493,7.5493,1063068.0
2019-12-17 09:50:00,9.38,9.39,9.35,9.37,1267407.0,7.5493,7.5573,7.5251,7.5412,1267407.0
2019-12-17 10:00:00,9.37,9.38,9.33,9.34,835089.0,7.5412,7.5493,7.509,7.5171,835089.0
2019-12-17 10:10:00,9.34,9.37,9.33,9.36,1123378.0,7.5171,7.5412,7.509,7.5332,1123378.0
2019-12-17 10:20:00,9.36,9.37,9.35,9.36,542331.0,7.5332,7.5412,7.5251,7.5332,542331.0
2019-12-17 10:30:00,9.36,9.37,9.35,9.35,556359.0,7.5332,7.5412,7.5251,7.5251,556359.0
2019-12-17 10:40:00,9.35,9.36,9.35,9.35,246800.0,7.5251,7.5332,7.5251,7.5251,246800.0
2019-12-17 10:50:00,9.36,9.37,9.34,9.35,998372.0,7.5332,7.5412,7.5171,7.5251,998372.0
2019-12-17 11:00:00,9.35,9.36,9.34,9.34,304957.0,7.5251,7.5332,7.5171,7.5171,304957.0
2019-12-17 11:10:00,9.34,9.35,9.33,9.34,646560.0,7.5171,7.5251,7.509,7.5171,646560.0
2019-12-17 11:20:00,9.34,9.35,9.33,9.35,870868.0,7.5171,7.5251,7.509,7.5251,870868.0
2019-12-17 11:30:00,9.34,9.36,9.34,9.35,625995.0,7.5171,7.5332,7.5171,7.5251,625995.0
2019-12-17 11:40:00,9.34,9.36,9.34,9.35,509430.0,7.5171,7.5332,7.5171,7.5251,509430.0
2019-12-17 11:50:00,9.35,9.36,9.34,9.36,508413.0,7.5251,7.5332,7.5171,7.5332,508413.0
2019-12-17 12:00:00,9.35,9.36,9.34,9.34,398998.0,7.5251,7.5332,7.5171,7.5171,398998.0
2019-12-17 12:10:00,9.34,9.35,9.33,9.33,511644.0,7.5171,7.5251,7.509,7.509,511644.0
2019-12-17 12:20:00,9.33,9.34,9.31,9.33,989929.0,7.509,7.5171,7.4929,7.509,989929.0
2019-12-17 12:30:00,9.33,9.34,9.33,9.34,245780.0,7.509,7.5171,7.509,7.5171,245780.0
2019-12-17 12:40:00,9.34,9.34,9.33,9.34,178436.0,7.5171,7.5171,7.509,7.5171,178436.0
2019-12-17 12:50:00,9.34,9.35,9.33,9.35,517346.0,7.5171,7.5251,7.509,7.5251,517346.0
2019-12-17 13:00:00,9.35,9.35,9.34,9.35,283863.0,7.5251,7.5251,7.5171,7.5251,283863.0
2019-12-17 13:10:00,9.35,9.35,9.34,9.35,201145.0,7.5251,7.5251,7.5171,7.5251,201145.0
2019-12-17 13:20:00,9.35,9.35,9.33,9.34,725877.0,7.5251,7.5251,7.509,7.5171,725877.0
2019-12-17 13:30:00,9.34,9.35,9.32,9.33,697018.0,7.5171,7.5251,7.501,7.509,697018.0
2019-12-17 13:40:00,9.32,9.33,9.31,9.32,903709.0,7.501,7.509,7.4929,7.501,903709.0
2019-12-17 13:50:00,9.33,9.33,9.32,9.33,312577.0,7.509,7.509,7.501,7.509,312577.0
2019-12-17 14:00:00,9.33,9.33,9.32,9.33,400451.0,7.509,7.509,7.501,7.509,400451.0
2019-12-17 14:10:00,9.33,9.34,9.32,9.34,738848.0,7.509,7.5171,7.501,7.5171,738848.0
2019-12-17 14:20:00,9.34,9.37,9.33,9.36,856053.0,7.5171,7.5412,7.509,7.5332,856053.0
2019-12-17 14:30:00,9.37,9.38,9.36,9.38,732467.0,7.5412,7.5493,7.5332,7.5493,732467.0
2019-12-17 14:40:00,9.38,9.39,9.37,9.38,805157.0,7.5493,7.5573,7.5412,7.5493,805157.0
2019-12-17 14:50:00,9.38,9.38,9.37,9.37,349560.0,7.5493,7.5493,7.5412,7.5412,349560.0
2019-12-17 15:00:00,9.38,9.4,9.37,9.39,2279026.0,7.5493,7.5654,7.5412,7.5573,2279026.0
2019-12-17 15:10:00,9.39,9.4,9.38,9.39,370096.0,7.5573,7.5654,7.5493,7.5573,370096.0
2019-12-17 15:20:00,9.39,9.4,9.39,9.39,394092.0,7.5573,7.5654,7.5573,7.5573,394092.0
2019-12-17 15:30:00,9.39,9.4,9.39,9.4,450087.0,7.5573,7.5654,7.5573,7.5654,450087.0
2019-12-17 15:40:00,9.4,9.4,9.39,9.4,801438.0,7.5654,7.5654,7.5573,7.5654,801438.0
2019-12-17 15:50:00,9.4,9.41,9.38,9.39,2672959.0,7.5654,7.5734,7.5493,7.5573,2672959.0
2019-12-18 09:30:00,9.39,9.42,9.36,9.42,1235495.0,7.5573,7.5815,7.5332,7.5815,1235495.0
2019-12-18 09:40:00,9.42,9.42,9.39,9.41,1061926.0,7.5815,7.5815,7.5573,7.5734,1061926.0
2019-12-18 09:50:00,9.41,9.42,9.38,9.38,1017894.0,7.5734,7.5815,7.5493,7.5493,1017894.0
2019-12-18 10:00:00,9.39,9.4,9.38,9.4,703441.0,7.5573,7.5654,7.5493,7.5654,703441.0
2019-12-18 10:10:00,9.4,9.45,9.39,9.43,1766933.0,7.5654,7.6056,7.5573,7.5895,1766933.0
2019-12-18 10:20:00,9.43,9.44,9.41,9.43,3235310.0,7.5895,7.5976,7.5734,7.5895,3235310.0
2019-12-18 10:30:00,9.43,9.46,9.43,9.46,1503379.0,7.5895,7.6137,7.5895,7.6137,1503379.0
2019-12-18 10:40:00,9.46,9.47,9.44,9.46,1357472.0,7.6137,7.6217,7.5976,7.6137,1357472.0
2019-12-18 10:50:00,9.45,9.48,9.45,9.48,1200490.0,7.6056,7.6298,7.6056,7.6298,1200490.0
2019-12-18 11:00:00,9.48,9.48,9.46,9.47,832480.0,7.6298,7.6298,7.6137,7.6217,832480.0
2019-12-18 11:10:00,9.47,9.49,9.47,9.49,1043949.0,7.6217,7.6378,7.6217,7.6378,1043949.0
2019-12-18 11:20:00,9.48,9.49,9.47,9.47,631674.0,7.6298,7.6378,7.6217,7.6217,631674.0
2019-12-18 11:30:00,9.47,9.48,9.46,9.48,977057.0,7.6217,7.6298,7.6137,7.6298,977057.0
2019-12-18 11:40:00,9.47,9.49,9.47,9.49,532550.0,7.6217,7.6378,7.6217,7.6378,532550.0
2019-12-18 11:50:00,9.48,9.49,9.47,9.48,827260.0,7.6298,7.6378,7.6217,7.6298,827260.0
2019-12-18 12:00:00,9.47,9.49,9.47,9.49,789405.0,7.6217,7.6378,7.6217,7.6378,789405.0
2019-12-18 12:10:00,9.49,9.49,9.48,9.49,479636.0,7.6378,7.6378,7.6298,7.6378,479636.0
2019-12-18 12:20:00,9.48,9.49,9.47,9.49,657203.0,7.6298,7.6378,7.6217,7.6378,657203.0
2019-12-18 12:30:00,9.49,9.5,9.48,9.5,516628.0,7.6378,7.6459,7.6298,7.6459,516628.0
2019-12-18 12:40:00,9.49,9.5,9.49,9.5,203461.0,7.6378,7.6459,7.6378,7.6459,203461.0
2019-12-18 12:50:00,9.49,9.5,9.49,9.5,284636.0,7.6378,7.6459,7.6378,7.6459,284636.0
2019-12-18 13:00:00,9.49,9.5,9.49,9.5,279430.0,7.6378,7.6459,7.6378,7.6459,279430.0
2019-12-18 13:10:00,9.5,9.53,9.49,9.53,2267899.0,7.6459,7.67,7.6378,7.67,2267899.0
2019-12-18 13:20:00,9.53,9.54,9.52,9.54,529447.0,7.67,7.6781,7.662,7.6781,529447.0
2019-12-18 13:30:00,9.54,9.54,9.53,9.53,516198.0,7.6781,7.6781,7.67,7.67,516198.0
2019-12-18 13:40:00,9.54,9.55,9.52,9.54,935086.0,7.6781,7.6861,7.662,7.6781,935086.0
2019-12-18 13:50:00,9.55,9.56,9.54,9.54,1180672.0,7.6861,7.6942,7.6781,7.6781,1180672.0
2019-12-18 14:00:00,9.54,9.55,9.54,9.54,508760.0,7.6781,7.6861,7.6781,7.6781,508760.0
2019-12-18 14:10:00,9.54,9.55,9.53,9.54,1020847.0,7.6781,7.6861,7.67,7.6781,1020847.0
2019-12-18 14:20:00,9.54,9.55,9.53,9.54,694928.0,7.6781,7.6861,7.67,7.6781,694928.0
2019-12-18 14:30:00,9.54,9.56,9.54,9.55,650271.0,7.6781,7.6942,7.6781,7.6861,650271.0
2019-12-18 14:40:00,9.55,9.58,9.54,9.55,2039866.0,7.6861,7.7103,7.6781,7.6861,2039866.0
2019-12-18 14:50:00,9.55,9.57,9.55,9.57,575414.0,7.6861,7.7022,7.6861,7.7022,575414.0
2019-12-18 15:00:00,9.57,9.57,9.56,9.57,567858.0,7.7022,7.7022,7.6942,7.7022,567858.0
2019-12-18 15:10:00,9.57,9.58,9.56,9.57,732952.0,7.7022,7.7103,7.6942,7.7022,732952.0
2019-12-18 15:20:00,9.57,9.57,9.55,9.56,697861.0,7.7022,7.7022,7.6861,7.6942,697861.0
2019-12-18 15:30:00,9.55,9.56,9.54,9.54,717392.0,7.6861,7.6942,7.6781,7.6781,717392.0
2019-12-18 15:40:00,9.55,9.56,9.54,9.55,1619548.0,7.6861,7.6942,7.6781,7.6861,1619548.0
2019-12-18 15:50:00,9.55,9.56,9.55,9.55,2535849.0,7.6861,7.6942,7.6861,7.6861,2535849.0
2019-12-19 09:30:00,9.55,9.57,9.48,9.49,1737509.0,7.6861,7.7022,7.6298,7.6378,1737509.0
2019-12-19 09:40:00,9.49,9.51,9.48,9.49,589323.0,7.6378,7.6539,7.6298,7.6378,589323.0
2019-12-19 09:50:00,9.49,9.51,9.47,9.47,1221859.0,7.6378,7.6539,7.6217,7.6217,1221859.0
2019-12-19 10:00:00,9.47,9.48,9.46,9.46,596554.0,7.6217,7.6298,7.6137,7.6137,596554.0
2019-12-19 10:10:00,9.46,9.48,9.44,9.45,1176581.0,7.6137,7.6298,7.5976,7.6056,1176581.0
2019-12-19 10:20:00,9.44,9.45,9.42,9.45,1759704.0,7.5976,7.6056,7.5815,7.6056,1759704.0
2019-12-19 10:30:00,9.45,9.46,9.44,9.45,711861.0,7.6056,7.6137,7.5976,7.6056,711861.0
2019-12-19 10:40:00,9.44,9.45,9.43,9.45,686105.0,7.5976,7.6056,7.5895,7.6056,686105.0
2019-12-19 10:50:00,9.45,9.46,9.44,9.45,679047.0,7.6056,7.6137,7.5976,7.6056,679047.0
2019-12-19 11:00:00,9.45,9.46,9.44,9.45,686220.0,7.6056,7.6137,7.5976,7.6056,686220.0
2019-12-19 11:10:00,9.45,9.46,9.45,9.46,235776.0,7.6056,7.6137,7.6056,7.6137,235776.0
2019-12-19 11:20:00,9.45,9.47,9.44,9.45,1018102.0,7.6056,7.6217,7.5976,7.6056,1018102.0
2019-12-19 11:30:00,9.45,9.46,9.44,9.45,490531.0,7.6056,7.6137,7.5976,7.6056,490531.0
2019-12-19 11:40:00,9.45,9.45,9.44,9.45,172231.0,7.6056,7.6056,7.5976,7.6056,172231.0
2019-12-19 11:50:00,9.44,9.45,9.43,9.44,545668.0,7.5976,7.6056,7.5895,7.5976,545668.0
2019-12-19 12:00:00,9.44,9.44,9.41,9.43,996258.0,7.5976,7.5976,7.5734,7.5895,996258.0
2019-12-19 12:10:00,9.42,9.45,9.42,9.45,749724.0,7.5815,7.6056,7.5815,7.6056,749724.0
2019-12-19 12:20:00,9.45,9.45,9.43,9.44,551433.0,7.6056,7.6056,7.5895,7.5976,551433.0
2019-12-19 12:30:00,9.43,9.44,9.43,9.44,448003.0,7.5895,7.5976,7.5895,7.5976,448003.0
2019-12-19 12:40:00,9.44,9.44,9.43,9.43,264507.0,7.5976,7.5976,7.5895,7.5895,264507.0
2019-12-19 12:50:00,9.44,9.44,9.43,9.44,172396.0,7.5976,7.5976,7.5895,7.5976,172396.0
2019-12-19 13:00:00,9.44,9.44,9.43,9.44,247993.0,7.5976,7.5976,7.5895,7.5976,247993.0
2019-12-19 13:10:00,9.44,9.44,9.43,9.44,308215.0,7.5976,7.5976,7.5895,7.5976,308215.0
2019-12-19 13:20:00,9.44,9.44,9.42,9.42,493364.0,7.5976,7.5976,7.5815,7.5815,493364.0
2019-12-19 13:30:00,9.43,9.43,9.42,9.43,211324.0,7.5895,7.5895,7.5815,7.5895,211324.0
2019-12-19 13:40:00,9.42,9.43,9.42,9.43,261892.0,7.5815,7.5895,7.5815,7.5895,261892.0
2019-12-19 13:50:00,9.42,9.43,9.4,9.43,1801139.0,7.5815,7.5895,7.5654,7.5895,1801139.0
2019-12-19 14:00:00,9.43,9.43,9.42,9.42,222128.0,7.5895,7.5895,7.5815,7.5815,222128.0
2019-12-19 14:10:00,9.43,9.44,9.42,9.44,724012.0,7.5895,7.5976,7.5815,7.5976,724012.0
2019-12-19 14:20:00,9.44,9.44,9.43,9.44,175779.0,7.5976,7.5976,7.5895,7.5976,175779.0
2019-12-19 14:30:00,9.44,9.44,9.42,9.42,350222.0,7.5976,7.5976,7.5815,7.5815,350222.0
2019-12-19 14:40:00,9.43,9.43,9.42,9.43,231340.0,7.5895,7.5895,7.5815,7.5895,231340.0
2019-12-19 14:50:00,9.42,9.43,9.42,9.43,672810.0,7.5815,7.5895,7.5815,7.5895,672810.0
2019-12-19 15:00:00,9.43,9.44,9.41,9.41,1116931.0,7.5895,7.5976,7.5734,7.5734,1116931.0
2019-12-19 15:10:00,9.41,9.42,9.39,9.39,1128914.0,7.5734,7.5815,7.5573,7.5573,1128914.0
2019-12-19 15:20:00,9.39,9.4,9.39,9.39,505633.0,7.5573,7.5654,7.5573,7.5573,505633.0
2019-12-19 15:30:00,9.39,9.41,9.38,9.39,1742880.0,7.5573,7.5734,7.5493,7.5573,1742880.0
2019-12-19 15:40:00,9.39,9.41,9.39,9.41,1807863.0,7.5573,7.5734,7.5573,7.5734,1807863.0
2019-12-19 15:50:00,9.4,9.41,9.4,9.4,1819577.0,7.5654,7.5734,7.5654,7.5654,1819577.0
2019-12-20 09:30:00,9.5,9.54,9.44,9.46,5532039.0,7.6459,7.6781,7.5976,7.6137,5532039.0
2019-12-20 09:40:00,9.46,9.49,9.46,9.46,758183.0,7.6137,7.6378,7.6137,7.6137,758183.0
2019-12-20 09:50:00,9.47,9.48,9.45,9.46,627905.0,7.6217,7.6298,7.6056,7.6137,627905.0
2019-12-20 10:00:00,9.47,9.48,9.44,9.46,916609.0,7.6217,7.6298,7.5976,7.6137,916609.0
2019-12-20 10:10:00,9.45,9.47,9.44,9.46,596889.0,7.6056,7.6217,7.5976,7.6137,596889.0
2019-12-20 10:20:00,9.46,9.47,9.45,9.46,282865.0,7.6137,7.6217,7.6056,7.6137,282865.0
2019-12-20 10:30:00,9.47,9.48,9.46,9.47,673757.0,7.6217,7.6298,7.6137,7.6217,673757.0
2019-12-20 10:40:00,9.46,9.49,9.46,9.48,490371.0,7.6137,7.6378,7.6137,7.6298,490371.0
2019-12-20 10:50:00,9.49,9.5,9.48,9.49,777975.0,7.6378,7.6459,7.6298,7.6378,777975.0
2019-12-20 11:00:00,9.49,9.5,9.48,9.5,659405.0,7.6378,7.6459,7.6298,7.6459,659405.0
2019-12-20 11:10:00,9.5,9.5,9.48,9.5,596507.0,7.6459,7.6459,7.6298,7.6459,596507.0
2019-12-20 11:20:00,9.49,9.51,9.49,9.5,1060228.0,7.6378,7.6539,7.6378,7.6459,1060228.0
2019-12-20 11:30:00,9.5,9.52,9.49,9.52,1260505.0,7.6459,7.662,7.6378,7.662,1260505.0
2019-12-20 11:40:00,9.52,9.53,9.51,9.53,469981.0,7.662,7.67,7.6539,7.67,469981.0
2019-12-20 11:50:00,9.52,9.54,9.52,9.52,1500620.0,7.662,7.6781,7.662,7.662,1500620.0
2019-12-20 12:00:00,9.52,9.53,9.5,9.51,528524.0,7.662,7.67,7.6459,7.6539,528524.0
2019-12-20 12:10:00,9.51,9.52,9.5,9.51,528406.0,7.6539,7.662,7.6459,7.6539,528406.0
2019-12-20 12:20:00,9.51,9.52,9.5,9.51,195227.0,7.6539,7.662,7.6459,7.6539,195227.0
2019-12-20 12:30:00,9.51,9.52,9.5,9.52,528627.0,7.6539,7.662,7.6459,7.662,528627.0
2019-12-20 12:40:00,9.51,9.51,9.49,9.49,408892.0,7.6539,7.6539,7.6378,7.6378,408892.0
2019-12-20 12:50:00,9.5,9.5,9.48,9.48,334877.0,7.6459,7.6459,7.6298,7.6298,334877.0
2019-12-20 13:00:00,9.49,9.52,9.48,9.52,1619064.0,7.6378,7.662,7.6298,7.662,1619064.0
2019-12-20 13:10:00,9.52,9.52,9.51,9.52,201820.0,7.662,7.662,7.6539,7.662,201820.0
2019-12-20 13:20:00,9.52,9.53,9.49,9.49,1154113.0,7.662,7.67,7.6378,7.6378,1154113.0
2019-12-20 13:30:00,9.49,9.5,9.48,9.49,868969.0,7.6378,7.6459,7.6298,7.6378,868969.0
2019-12-20 13:40:00,9.5,9.5,9.49,9.5,168105.0,7.6459,7.6459,7.6378,7.6459,168105.0
2019-12-20 13:50:00,9.5,9.51,9.49,9.51,604125.0,7.6459,7.6539,7.6378,7.6539,604125.0
2019-12-20 14:00:00,9.51,9.51,9.49,9.49,413239.0,7.6539,7.6539,7.6378,7.6378,413239.0
2019-12-20 14:10:00,9.49,9.51,9.48,9.5,846422.0,7.6378,7.6539,7.6298,7.6459,846422.0
2019-12-20 14:20:00,9.5,9.5,9.48,9.49,361264.0,7.6459,7.6459,7.6298,7.6378,361264.0
2019-12-20 14:30:00,9.49,9.5,9.48,9.49,574966.0,7.6378,7.6459,7.6298,7.6378,574966.0
2019-12-20 14:40:00,9.49,9.5,9.48,9.5,318364.0,7.6378,7.6459,7.6298,7.6459,318364.0
2019-12-20 14:50:00,9.5,9.51,9.49,9.5,494137.0,7.6459,7.6539,7.6378,7.6459,494137.0
2019-12-20 15:00:00,9.51,9.51,9.49,9.5,577960.0,7.6539,7.6539,7.6378,7.6459,577960.0
2019-12-20 15:10:00,9.5,9.5,9.47,9.47,580313.0,7.6459,7.6459,7.6217,7.6217,580313.0
2019-12-20 15:20:00,9.47,9.48,9.47,9.47,329868.0,7.6217,7.6298,7.6217,7.6217,329868.0
2019-12-20 15:30:00,9.47,9.48,9.45,9.46,795603.0,7.6217,7.6298,7.6056,7.6137,795603.0
2019-12-20 15:40:00,9.46,9.46,9.44,9.45,1527365.0,7.6137,7.6137,7.5976,7.6056,1527365.0
2019-12-20 15:50:00,9.45,9.48,9.44,9.48,3484745.0,7.6056,7.6298,7.5976,7.6298,3484745.0
2019-12-23 09:30:00,9.5,9.51,9.46,9.46,988626.0,7.6459,7.6539,7.6137,7.6137,988626.0
2019-12-23 09:40:00,9.47,9.48,9.43,9.45,855070.0,7.6217,7.6298,7.5895,7.6056,855070.0
2019-12-23 09:50:00,9.44,9.45,9.42,9.44,966084.0,7.5976,7.6056,7.5815,7.5976,966084.0
2019-12-23 10:00:00,9.44,9.44,9.43,9.44,286349.0,7.5976,7.5976,7.5895,7.5976,286349.0
2019-12-23 10:10:00,9.44,9.44,9.42,9.44,378907.0,7.5976,7.5976,7.5815,7.5976,378907.0
2019-12-23 10:20:00,9.44,9.44,9.42,9.43,283055.0,7.5976,7.5976,7.5815,7.5895,283055.0
2019-12-23 10:30:00,9.42,9.43,9.41,9.42,457140.0,7.5815,7.5895,7.5734,7.5815,457140.0
2019-12-23 10:40:00,9.43,9.44,9.42,9.43,618858.0,7.5895,7.5976,7.5815,7.5895,618858.0
2019-12-23 10:50:00,9.43,9.43,9.41,9.43,576033.0,7.5895,7.5895,7.5734,7.5895,576033.0
2019-12-23 11:00:00,9.43,9.44,9.42,9.43,486052.0,7.5895,7.5976,7.5815,7.5895,486052.0
2019-12-23 11:10:00,9.43,9.44,9.42,9.44,433659.0,7.5895,7.5976,7.5815,7.5976,433659.0
2019-12-23 11:20:00,9.44,9.44,9.42,9.42,1188922.0,7.5976,7.5976,7.5815,7.5815,1188922.0
2019-12-23 11:30:00,9.43,9.43,9.41,9.42,563019.0,7.5895,7.5895,7.5734,7.5815,563019.0
2019-12-23 11:40:00,9.41,9.42,9.4,9.42,591971.0,7.5734,7.5815,7.5654,7.5815,591971.0
2019-12-23 11:50:00,9.41,9.42,9.4,9.41,282759.0,7.5734,7.5815,7.5654,7.5734,282759.0
2019-12-23 12:00:00,9.41,9.57,9.4,9.5,5255406.0,7.5734,7.7022,7.5654,7.6459,5255406.0
2019-12-23 12:10:00,9.5,9.51,9.47,9.49,1068825.0,7.6459,7.6539,7.6217,7.6378,1068825.0
2019-12-23 12:20:00,9.49,9.5,9.46,9.47,574540.0,7.6378,7.6459,7.6137,7.6217,574540.0
2019-12-23 12:30:00,9.47,9.48,9.46,9.46,283739.0,7.6217,7.6298,7.6137,7.6137,283739.0
2019-12-23 12:40:00,9.46,9.47,9.46,9.46,182550.0,7.6137,7.6217,7.6137,7.6137,182550.0
2019-12-23 12:50:00,9.46,9.47,9.46,9.46,240600.0,7.6137,7.6217,7.6137,7.6137,240600.0
2019-12-23 13:00:00,9.46,9.48,9.46,9.46,818406.0,7.6137,7.6298,7.6137,7.6137,818406.0
2019-12-23 13:10:00,9.47,9.47,9.46,9.47,244292.0,7.6217,7.6217,7.6137,7.6217,244292.0
2019-12-23 13:20:00,9.46,9.47,9.46,9.46,170339.0,7.6137,7.6217,7.6137,7.6137,170339.0
2019-12-23 13:30:00,9.46,9.47,9.46,9.46,122110.0,7.6137,7.6217,7.6137,7.6137,122110.0
2019-12-23 13:40:00,9.46,9.47,9.44,9.44,1328009.0,7.6137,7.6217,7.5976,7.5976,1328009.0
2019-12-23 13:50:00,9.44,9.45,9.44,9.44,183876.0,7.5976,7.6056,7.5976,7.5976,183876.0
2019-12-23 14:00:00,9.44,9.46,9.44,9.45,421700.0,7.5976,7.6137,7.5976,7.6056,421700.0
2019-12-23 14:10:00,9.45,9.45,9.44,9.44,524195.0,7.6056,7.6056,7.5976,7.5976,524195.0
2019-12-23 14:20:00,9.45,9.45,9.43,9.44,651537.0,7.6056,7.6056,7.5895,7.5976,651537.0
2019-12-23 14:30:00,9.43,9.45,9.43,9.43,708554.0,7.5895,7.6056,7.5895,7.5895,708554.0
2019-12-23 14:40:00,9.43,9.44,9.43,9.44,274454.0,7.5895,7.5976,7.5895,7.5976,274454.0
2019-12-23 14:50:00,9.44,9.45,9.43,9.45,558018.0,7.5976,7.6056,7.5895,7.6056,558018.0
2019-12-23 15:00:00,9.45,9.45,9.43,9.43,501825.0,7.6056,7.6056,7.5895,7.5895,501825.0
2019-12-23 15:10:00,9.43,9.45,9.43,9.44,474192.0,7.5895,7.6056,7.5895,7.5976,474192.0
2019-12-23 15:20:00,9.43,9.44,9.43,9.44,414234.0,7.5895,7.5976,7.5895,7.5976,414234.0
2019-12-23 15:30:00,9.44,9.44,9.43,9.43,526138.0,7.5976,7.5976,7.5895,7.5895,526138.0
2019-12-23 15:40:00,9.43,9.44,9.42,9.42,772967.0,7.5895,7.5976,7.5815,7.5815,772967.0
2019-12-23 15:50:00,9.42,9.44,9.42,9.44,3347756.0,7.5815,7.5976,7.5815,7.5976,3347756.0
2019-12-24 09:30:00,9.44,9.46,9.43,9.44,720516.0,7.5976,7.6137,7.5895,7.5976,720516.0
2019-12-24 09:40:00,9.44,9.46,9.43,9.43,512409.0,7.5976,7.6137,7.5895,7.5895,512409.0
2019-12-24 09:50:00,9.44,9.45,9.43,9.43,268860.0,7.5976,7.6056,7.5895,7.5895,268860.0
2019-12-24 10:00:00,9.43,9.45,9.43,9.45,518154.0,7.5895,7.6056,7.5895,7.6056,518154.0
2019-12-24 10:10:00,9.44,9.46,9.44,9.46,319302.0,7.5976,7.6137,7.5976,7.6137,319302.0
2019-12-24 10:20:00,9.46,9.47,9.45,9.46,708365.0,7.6137,7.6217,7.6056,7.6137,708365.0
2019-12-24 10:30:00,9.46,9.47,9.45,9.45,369087.0,7.6137,7.6217,7.6056,7.6056,369087.0
2019-12-24 10:40:00,9.46,9.46,9.45,9.46,320851.0,7.6137,7.6137,7.6056,7.6137,320851.0
2019-12-24 10:50:00,9.45,9.46,9.44,9.44,694625.0,7.6056,7.6137,7.5976,7.5976,694625.0
2019-12-24 11:00:00,9.44,9.46,9.44,9.45,654470.0,7.5976,7.6137,7.5976,7.6056,654470.0
2019-12-24 11:10:00,9.45,9.45,9.43,9.45,385550.0,7.6056,7.6056,7.5895,7.6056,385550.0
2019-12-24 11:20:00,9.44,9.45,9.44,9.44,187228.0,7.5976,7.6056,7.5976,7.5976,187228.0
2019-12-24 11:30:00,9.45,9.45,9.44,9.44,120237.0,7.6056,7.6056,7.5976,7.5976,120237.0
2019-12-24 11:40:00,9.44,9.45,9.44,9.45,226194.0,7.5976,7.6056,7.5976,7.6056,226194.0
2019-12-24 11:50:00,9.45,9.46,9.44,9.46,661285.0,7.6056,7.6137,7.5976,7.6137,661285.0
2019-12-24 12:00:00,9.45,9.46,9.45,9.45,199354.0,7.6056,7.6137,7.6056,7.6056,199354.0
2019-12-24 12:10:00,9.45,9.46,9.45,9.45,82116.0,7.6056,7.6137,7.6056,7.6056,82116.0
2019-12-24 12:20:00,9.45,9.46,9.45,9.46,218963.0,7.6056,7.6137,7.6056,7.6137,218963.0
2019-12-24 12:30:00,9.46,9.46,9.45,9.46,156650.0,7.6137,7.6137,7.6056,7.6137,156650.0
2019-12-24 12:40:00,9.46,9.46,9.45,9.46,220233.0,7.6137,7.6137,7.6056,7.6137,220233.0
2019-12-24 12:50:00,9.45,9.49,9.45,9.48,3008804.0,7.6056,7.6378,7.6056,7.6298,3008804.0
2019-12-26 09:30:00,9.47,9.49,9.45,9.46,594001.0,7.6217,7.6378,7.6056,7.6137,594001.0
2019-12-26 09:40:00,9.47,9.48,9.46,9.47,266551.0,7.6217,7.6298,7.6137,7.6217,266551.0
2019-12-26 09:50:00,9.47,9.48,9.45,9.45,732604.0,7.6217,7.6298,7.6056,7.6056,732604.0
2019-12-26 10:00:00,9.46,9.46,9.44,9.45,701774.0,7.6137,7.6137,7.5976,7.6056,701774.0
2019-12-26 10:10:00,9.45,9.47,9.45,9.46,435205.0,7.6056,7.6217,7.6056,7.6137,435205.0
2019-12-26 10:20:00,9.46,9.47,9.45,9.46,347697.0,7.6137,7.6217,7.6056,7.6137,347697.0
2019-12-26 10:30:00,9.46,9.46,9.45,9.46,218701.0,7.6137,7.6137,7.6056,7.6137,218701.0
2019-12-26 10:40:00,9.45,9.46,9.44,9.45,455882.0,7.6056,7.6137,7.5976,7.6056,455882.0
2019-12-26 10:50:00,9.45,9.47,9.44,9.46,570333.0,7.6056,7.6217,7.5976,7.6137,570333.0
2019-12-26 11:00:00,9.46,9.46,9.45,9.46,260476.0,7.6137,7.6137,7.6056,7.6137,260476.0
2019-12-26 11:10:00,9.46,9.46,9.45,9.46,257927.0,7.6137,7.6137,7.6056,7.6137,257927.0
2019-12-26 11:20:00,9.46,9.46,9.44,9.45,555551.0,7.6137,7.6137,7.5976,7.6056,555551.0
2019-12-26 11:30:00,9.45,9.45,9.44,9.44,228126.0,7.6056,7.6056,7.5976,7.5976,228126.0
2019-12-26 11:40:00,9.44,9.45,9.44,9.45,145347.0,7.5976,7.6056,7.5976,7.6056,145347.0
2019-12-26 11:50:00,9.45,9.45,9.43,9.43,1128119.0,7.6056,7.6056,7.5895,7.5895,1128119.0
2019-12-26 12:00:00,9.44,9.44,9.43,9.44,323839.0,7.5976,7.5976,7.5895,7.5976,323839.0
2019-12-26 12:10:00,9.43,9.44,9.43,9.43,316014.0,7.5895,7.5976,7.5895,7.5895,316014.0
2019-12-26 12:20:00,9.43,9.44,9.43,9.43,173796.0,7.5895,7.5976,7.5895,7.5895,173796.0
2019-12-26 12:30:00,9.44,9.44,9.43,9.43,182477.0,7.5976,7.5976,7.5895,7.5895,182477.0
2019-12-26 12:40:00,9.44,9.44,9.43,9.44,244785.0,7.5976,7.5976,7.5895,7.5976,244785.0
2019-12-26 12:50:00,9.44,9.44,9.43,9.43,117678.0,7.5976,7.5976,7.5895,7.5895,117678.0
2019-12-26 13:00:00,9.44,9.44,9.43,9.44,156769.0,7.5976,7.5976,7.5895,7.5976,156769.0
2019-12-26 13:10:00,9.44,9.45,9.43,9.44,602943.0,7.5976,7.6056,7.5895,7.5976,602943.0
2019-12-26 13:20:00,9.44,9.44,9.43,9.44,173905.0,7.5976,7.5976,7.5895,7.5976,173905.0
2019-12-26 13:30:00,9.44,9.45,9.43,9.45,909309.0,7.5976,7.6056,7.5895,7.6056,909309.0
2019-12-26 13:40:00,9.44,9.45,9.43,9.44,484033.0,7.5976,7.6056,7.5895,7.5976,484033.0
2019-12-26 13:50:00,9.44,9.45,9.44,9.45,110503.0,7.5976,7.6056,7.5976,7.6056,110503.0
2019-12-26 14:00:00,9.45,9.45,9.44,9.45,187074.0,7.6056,7.6056,7.5976,7.6056,187074.0
2019-12-26 14:10:00,9.45,9.46,9.44,9.45,658267.0,7.6056,7.6137,7.5976,7.6056,658267.0
2019-12-26 14:20:00,9.45,9.46,9.44,9.45,628217.0,7.6056,7.6137,7.5976,7.6056,628217.0
2019-12-26 14:30:00,9.45,9.46,9.45,9.45,173473.0,7.6056,7.6137,7.6056,7.6056,173473.0
2019-12-26 14:40:00,9.45,9.46,9.45,9.45,161927.0,7.6056,7.6137,7.6056,7.6056,161927.0
2019-12-26 14:50:00,9.45,9.46,9.45,9.45,182538.0,7.6056,7.6137,7.6056,7.6056,182538.0
2019-12-26 15:00:00,9.45,9.46,9.44,9.44,367314.0,7.6056,7.6137,7.5976,7.5976,367314.0
2019-12-26 15:10:00,9.45,9.45,9.44,9.44,110438.0,7.6056,7.6056,7.5976,7.5976,110438.0
2019-12-26 15:20:00,9.45,9.45,9.44,9.45,494153.0,7.6056,7.6056,7.5976,7.6056,494153.0
2019-12-26 15:30:00,9.45,9.45,9.43,9.45,683178.0,7.6056,7.6056,7.5895,7.6056,683178.0
2019-12-26 15:40:00,9.45,9.46,9.44,9.46,906612.0,7.6056,7.6137,7.5976,7.6137,906612.0
2019-12-26 15:50:00,9.45,9.46,9.44,9.45,2412650.0,7.6056,7.6137,7.5976,7.6056,2412650.0
2019-12-27 09:30:00,9.45,9.46,9.4,9.42,2305093.0,7.6056,7.6137,7.5654,7.5815,2305093.0
2019-12-27 09:40:00,9.41,9.43,9.4,9.43,1249832.0,7.5734,7.5895,7.5654,7.5895,1249832.0
2019-12-27 09:50:00,9.43,9.43,9.37,9.38,1492897.0,7.5895,7.5895,7.5412,7.5493,1492897.0
2019-12-27 10:00:00,9.37,9.4,9.37,9.38,1023788.0,7.5412,7.5654,7.5412,7.5493,1023788.0
2019-12-27 10:10:00,9.38,9.4,9.37,9.38,995683.0,7.5493,7.5654,7.5412,7.5493,995683.0
2019-12-27 10:20:00,9.39,9.4,9.38,9.38,875791.0,7.5573,7.5654,7.5493,7.5493,875791.0
2019-12-27 10:30:00,9.38,9.39,9.38,9.38,366260.0,7.5493,7.5573,7.5493,7.5493,366260.0
2019-12-27 10:40:00,9.38,9.4,9.38,9.39,492325.0,7.5493,7.5654,7.5493,7.5573,492325.0
2019-12-27 10:50:00,9.39,9.4,9.38,9.39,412730.0,7.5573,7.5654,7.5493,7.5573,412730.0
2019-12-27 11:00:00,9.4,9.41,9.39,9.41,779804.0,7.5654,7.5734,7.5573,7.5734,779804.0
2019-12-27 11:10:00,9.41,9.43,9.4,9.42,780569.0,7.5734,7.5895,7.5654,7.5815,780569.0
2019-12-27 11:20:00,9.41,9.42,9.4,9.4,522406.0,7.5734,7.5815,7.5654,7.5654,522406.0
2019-12-27 11:30:00,9.4,9.41,9.39,9.41,527263.0,7.5654,7.5734,7.5573,7.5734,527263.0
2019-12-27 11:40:00,9.41,9.41,9.4,9.4,271961.0,7.5734,7.5734,7.5654,7.5654,271961.0
2019-12-27 11:50:00,9.4,9.41,9.4,9.41,212406.0,7.5654,7.5734,7.5654,7.5734,212406.0
2019-12-27 12:00:00,9.41,9.41,9.4,9.4,175070.0,7.5734,7.5734,7.5654,7.5654,175070.0
2019-12-27 12:10:00,9.41,9.41,9.38,9.39,818362.0,7.5734,7.5734,7.5493,7.5573,818362.0
2019-12-27 12:20:00,9.39,9.4,9.39,9.39,214210.0,7.5573,7.5654,7.5573,7.5573,214210.0
2019-12-27 12:30:00,9.39,9.4,9.38,9.38,385367.0,7.5573,7.5654,7.5493,7.5493,385367.0
2019-12-27 12:40:00,9.38,9.4,9.38,9.4,869866.0,7.5493,7.5654,7.5493,7.5654,869866.0
2019-12-27 12:50:00,9.39,9.4,9.38,9.38,250107.0,7.5573,7.5654,7.5493,7.5493,250107.0
2019-12-27 13:00:00,9.39,9.39,9.38,9.39,245246.0,7.5573,7.5573,7.5493,7.5573,245246.0
2019-12-27 13:10:00,9.39,9.39,9.38,9.38,140511.0,7.5573,7.5573,7.5493,7.5493,140511.0
2019-12-27 13:20:00,9.38,9.39,9.38,9.39,216546.0,7.5493,7.5573,7.5493,7.5573,216546.0
2019-12-27 13:30:00,9.39,9.39,9.38,9.39,243092.0,7.5573,7.5573,7.5493,7.5573,243092.0
2019-12-27 13:40:00,9.38,9.39,9.38,9.39,385922.0,7.5493,7.5573,7.5493,7.5573,385922.0
2019-12-27 13:50:00,9.38,9.39,9.37,9.38,594527.0,7.5493,7.5573,7.5412,7.5493,594527.0
2019-12-27 14:00:00,9.38,9.38,9.37,9.38,381162.0,7.5493,7.5493,7.5412,7.5493,381162.0
2019-12-27 14:10:00,9.37,9.38,9.37,9.38,196088.0,7.5412,7.5493,7.5412,7.5493,196088.0
2019-12-27 14:20:00,9.38,9.38,9.37,9.37,378833.0,7.5493,7.5493,7.5412,7.5412,378833.0
2019-12-27 14:30:00,9.37,9.38,9.37,9.38,181722.0,7.5412,7.5493,7.5412,7.5493,181722.0
2019-12-27 14:40:00,9.37,9.38,9.37,9.37,173378.0,7.5412,7.5493,7.5412,7.5412,173378.0
2019-12-27 14:50:00,9.37,9.38,9.37,9.37,172040.0,7.5412,7.5493,7.5412,7.5412,172040.0
2019-12-27 15:00:00,9.37,9.38,9.37,9.37,197594.0,7.5412,7.5493,7.5412,7.5412,197594.0
2019-12-27 15:10:00,9.37,9.38,9.37,9.38,225608.0,7.5412,7.5493,7.5412,7.5493,225608.0
2019-12-27 15:20:00,9.38,9.39,9.37,9.38,755493.0,7.5493,7.5573,7.5412,7.5493,755493.0
2019-12-27 15:30:00,9.38,9.39,9.37,9.37,722191.0,7.5493,7.5573,7.5412,7.5412,722191.0
2019-12-27 15:40:00,9.38,9.38,9.35,9.36,1212090.0,7.5493,7.5493,7.5251,7.5332,1212090.0
2019-12-27 15:50:00,9.35,9.37,9.34,9.36,2384791.0,7.5251,7.5412,7.5171,7.5332,2384791.0
2019-12-30 09:30:00,9.34,9.35,9.29,9.32,1703631.0,7.5171,7.5251,7.4769,7.501,1703631.0
2019-12-30 09:40:00,9.32,9.33,9.28,9.32,961431.0,7.501,7.509,7.4688,7.501,961431.0
2019-12-30 09:50:00,9.32,9.34,9.31,9.32,794016.0,7.501,7.5171,7.4929,7.501,794016.0
2019-12-30 10:00:00,9.32,9.33,9.3,9.31,373179.0,7.501,7.509,7.4849,7.4929,373179.0
2019-12-30 10:10:00,9.3,9.31,9.23,9.27,1920315.0,7.4849,7.4929,7.4286,7.4608,1920315.0
2019-12-30 10:20:00,9.26,9.28,9.25,9.28,1104559.0,7.4527,7.4688,7.4447,7.4688,1104559.0
2019-12-30 10:30:00,9.28,9.28,9.25,9.25,711132.0,7.4688,7.4688,7.4447,7.4447,711132.0
2019-12-30 10:40:00,9.26,9.26,9.24,9.24,541395.0,7.4527,7.4527,7.4366,7.4366,541395.0
2019-12-30 10:50:00,9.25,9.26,9.24,9.25,604270.0,7.4447,7.4527,7.4366,7.4447,604270.0
2019-12-30 11:00:00,9.26,9.28,9.25,9.27,1178556.0,7.4527,7.4688,7.4447,7.4608,1178556.0
2019-12-30 11:10:00,9.27,9.29,9.26,9.29,633891.0,7.4608,7.4769,7.4527,7.4769,633891.0
2019-12-30 11:20:00,9.29,9.29,9.28,9.29,338616.0,7.4769,7.4769,7.4688,7.4769,338616.0
2019-12-30 11:30:00,9.29,9.29,9.27,9.27,720712.0,7.4769,7.4769,7.4608,7.4608,720712.0
2019-12-30 11:40:00,9.28,9.28,9.26,9.27,439592.0,7.4688,7.4688,7.4527,7.4608,439592.0
2019-12-30 11:50:00,9.28,9.28,9.27,9.28,334633.0,7.4688,7.4688,7.4608,7.4688,334633.0
2019-12-30 12:00:00,9.27,9.29,9.26,9.29,519468.0,7.4608,7.4769,7.4527,7.4769,519468.0
2019-12-30 12:10:00,9.29,9.33,9.28,9.33,1537937.0,7.4769,7.509,7.4688,7.509,1537937.0
2019-12-30 12:20:00,9.33,9.34,9.32,9.33,1064226.0,7.509,7.5171,7.501,7.509,1064226.0
2019-12-30 12:30:00,9.33,9.34,9.31,9.34,940098.0,7.509,7.5171,7.4929,7.5171,940098.0
2019-12-30 12:40:00,9.34,9.34,9.29,9.29,1606782.0,7.5171,7.5171,7.4769,7.4769,1606782.0
2019-12-30 12:50:00,9.29,9.3,9.29,9.29,592030.0,7.4769,7.4849,7.4769,7.4769,592030.0
2019-12-30 13:00:00,9.29,9.31,9.29,9.3,591450.0,7.4769,7.4929,7.4769,7.4849,591450.0
2019-12-30 13:10:00,9.3,9.32,9.28,9.32,1518009.0,7.4849,7.501,7.4688,7.501,1518009.0
2019-12-30 13:20:00,9.32,9.34,9.3,9.34,1714197.0,7.501,7.5171,7.4849,7.5171,1714197.0
2019-12-30 13:30:00,9.34,9.34,9.32,9.33,753619.0,7.5171,7.5171,7.501,7.509,753619.0
2019-12-30 13:40:00,9.33,9.33,9.3,9.3,684532.0,7.509,7.509,7.4849,7.4849,684532.0
2019-12-30 13:50:00,9.3,9.32,9.3,9.32,392941.0,7.4849,7.501,7.4849,7.501,392941.0
2019-12-30 14:00:00,9.32,9.32,9.29,9.29,410505.0,7.501,7.501,7.4769,7.4769,410505.0
2019-12-30 14:10:00,9.29,9.3,9.28,9.29,595690.0,7.4769,7.4849,7.4688,7.4769,595690.0
2019-12-30 14:20:00,9.29,9.3,9.28,9.28,192188.0,7.4769,7.4849,7.4688,7.4688,192188.0
2019-12-30 14:30:00,9.29,9.29,9.28,9.28,203058.0,7.4769,7.4769,7.4688,7.4688,203058.0
2019-12-30 14:40:00,9.29,9.29,9.27,9.27,666282.0,7.4769,7.4769,7.4608,7.4608,666282.0
2019-12-30 14:50:00,9.28,9.28,9.26,9.27,316130.0,7.4688,7.4688,7.4527,7.4608,316130.0
2019-12-30 15:00:00,9.27,9.28,9.25,9.28,953868.0,7.4608,7.4688,7.4447,7.4688,953868.0
2019-12-30 15:10:00,9.28,9.28,9.26,9.27,764243.0,7.4688,7.4688,7.4527,7.4608,764243.0
2019-12-30 15:20:00,9.27,9.28,9.26,9.27,577449.0,7.4608,7.4688,7.4527,7.4608,577449.0
2019-12-30 15:30:00,9.26,9.28,9.26,9.26,686912.0,7.4527,7.4688,7.4527,7.4527,686912.0
2019-12-30 15:40:00,9.27,9.27,9.26,9.26,448257.0,7.4608,7.4608,7.4527,7.4527,448257.0
2019-12-30 15:50:00,9.26,9.27,9.24,9.26,2331788.0,7.4527,7.4608,7.4366,7.4527,2331788.0
2019-12-31 09:30:00,9.25,9.28,9.24,9.26,1232983.0,7.4447,7.4688,7.4366,7.4527,1232983.0
2019-12-31 09:40:00,9.26,9.3,9.26,9.29,838242.0,7.4527,7.4849,7.4527,7.4769,838242.0
2019-12-31 09:50:00,9.3,9.3,9.28,9.29,716270.0,7.4849,7.4849,7.4688,7.4769,716270.0
2019-12-31 10:00:00,9.3,9.31,9.28,9.3,799350.0,7.4849,7.4929,7.4688,7.4849,799350.0
2019-12-31 10:10:00,9.31,9.32,9.3,9.3,757257.0,7.4929,7.501,7.4849,7.4849,757257.0
2019-12-31 10:20:00,9.31,9.31,9.29,9.29,510020.0,7.4929,7.4929,7.4769,7.4769,510020.0
2019-12-31 10:30:00,9.29,9.3,9.28,9.3,570299.0,7.4769,7.4849,7.4688,7.4849,570299.0
2019-12-31 10:40:00,9.29,9.31,9.29,9.31,737371.0,7.4769,7.4929,7.4769,7.4929,737371.0
2019-12-31 10:50:00,9.3,9.31,9.29,9.3,516357.0,7.4849,7.4929,7.4769,7.4849,516357.0
2019-12-31 11:00:00,9.3,9.31,9.29,9.3,663418.0,7.4849,7.4929,7.4769,7.4849,663418.0
2019-12-31 11:10:00,9.3,9.32,9.3,9.32,670889.0,7.4849,7.501,7.4849,7.501,670889.0
2019-12-31 11:20:00,9.32,9.32,9.31,9.32,376051.0,7.501,7.501,7.4929,7.501,376051.0
2019-12-31 11:30:00,9.31,9.32,9.3,9.32,657725.0,7.4929,7.501,7.4849,7.501,657725.0
2019-12-31 11:40:00,9.32,9.33,9.31,9.33,558336.0,7.501,7.509,7.4929,7.509,558336.0
2019-12-31 11:50:00,9.33,9.33,9.32,9.33,327825.0,7.509,7.509,7.501,7.509,327825.0
2019-12-31 12:00:00,9.33,9.33,9.31,9.32,1027003.0,7.509,7.509,7.4929,7.501,1027003.0
2019-12-31 12:10:00,9.32,9.32,9.3,9.3,451875.0,7.501,7.501,7.4849,7.4849,451875.0
2019-12-31 12:20:00,9.3,9.31,9.28,9.28,682079.0,7.4849,7.4929,7.4688,7.4688,682079.0
2019-12-31 12:30:00,9.29,9.3,9.28,9.3,655004.0,7.4769,7.4849,7.4688,7.4849,655004.0
2019-12-31 12:40:00,9.29,9.3,9.28,9.28,455172.0,7.4769,7.4849,7.4688,7.4688,455172.0
2019-12-31 12:50:00,9.29,9.29,9.28,9.28,459938.0,7.4769,7.4769,7.4688,7.4688,459938.0
2019-12-31 13:00:00,9.28,9.3,9.28,9.29,507621.0,7.4688,7.4849,7.4688,7.4769,507621.0
2019-12-31 13:10:00,9.29,9.29,9.27,9.28,459458.0,7.4769,7.4769,7.4608,7.4688,459458.0
2019-12-31 13:20:00,9.28,9.28,9.27,9.28,606061.0,7.4688,7.4688,7.4608,7.4688,606061.0
2019-12-31 13:30:00,9.28,9.29,9.26,9.28,1037569.0,7.4688,7.4769,7.4527,7.4688,1037569.0
2019-12-31 13:40:00,9.28,9.29,9.27,9.28,449237.0,7.4688,7.4769,7.4608,7.4688,449237.0
2019-12-31 13:50:00,9.28,9.29,9.27,9.28,800836.0,7.4688,7.4769,7.4608,7.4688,800836.0
2019-12-31 14:00:00,9.28,9.29,9.27,9.27,508750.0,7.4688,7.4769,7.4608,7.4608,508750.0
2019-12-31 14:10:00,9.27,9.28,9.27,9.27,249070.0,7.4608,7.4688,7.4608,7.4608,249070.0
2019-12-31 14:20:00,9.28,9.29,9.27,9.28,600519.0,7.4688,7.4769,7.4608,7.4688,600519.0
2019-12-31 14:30:00,9.28,9.28,9.27,9.28,170198.0,7.4688,7.4688,7.4608,7.4688,170198.0
2019-12-31 14:40:00,9.27,9.28,9.26,9.27,395971.0,7.4608,7.4688,7.4527,7.4608,395971.0
2019-12-31 14:50:00,9.27,9.27,9.26,9.26,189696.0,7.4608,7.4608,7.4527,7.4527,189696.0
2019-12-31 15:00:00,9.27,9.27,9.26,9.26,303474.0,7.4608,7.4608,7.4527,7.4527,303474.0
2019-12-31 15:10:00,9.27,9.27,9.26,9.27,353245.0,7.4608,7.4608,7.4527,7.4608,353245.0
2019-12-31 15:20:00,9.27,9.28,9.26,9.28,760553.0,7.4608,7.4688,7.4527,7.4688,760553.0
2019-12-31 15:30:00,9.28,9.29,9.27,9.29,629207.0,7.4688,7.4769,7.4608,7.4769,629207.0
2019-12-31 15:40:00,9.29,9.3,9.28,9.29,1232137.0,7.4769,7.4849,7.4688,7.4769,1232137.0
2019-12-31 15:50:00,9.29,9.3,9.28,9.29,2414429.0,7.4769,7.4849,7.4688,7.4769,2414429.0
2020-01-02 09:30:00,9.29,9.32,9.25,9.27,2375151.0,7.4769,7.501,7.4447,7.4608,2375151.0
2020-01-02 09:40:00,9.27,9.28,9.25,9.28,726323.0,7.4608,7.4688,7.4447,7.4688,726323.0
2020-01-02 09:50:00,9.27,9.28,9.23,9.23,1210165.0,7.4608,7.4688,7.4286,7.4286,1210165.0
2020-01-02 10:00:00,9.23,9.24,9.21,9.22,1024488.0,7.4286,7.4366,7.4125,7.4205,1024488.0
2020-01-02 10:10:00,9.22,9.23,9.19,9.22,1963534.0,7.4205,7.4286,7.3964,7.4205,1963534.0
2020-01-02 10:20:00,9.21,9.22,9.19,9.2,936287.0,7.4125,7.4205,7.3964,7.4044,936287.0
2020-01-02 10:30:00,9.2,9.2,9.19,9.2,459940.0,7.4044,7.4044,7.3964,7.4044,459940.0
2020-01-02 10:40:00,9.19,9.21,9.19,9.21,698738.0,7.3964,7.4125,7.3964,7.4125,698738.0
2020-01-02 10:50:00,9.21,9.23,9.2,9.22,1157935.0,7.4125,7.4286,7.4044,7.4205,1157935.0
2020-01-02 11:00:00,9.22,9.23,9.2,9.21,895993.0,7.4205,7.4286,7.4044,7.4125,895993.0
2020-01-02 11:10:00,9.21,9.22,9.2,9.21,708863.0,7.4125,7.4205,7.4044,7.4125,708863.0
2020-01-02 11:20:00,9.21,9.23,9.2,9.22,1181245.0,7.4125,7.4286,7.4044,7.4205,1181245.0
2020-01-02 11:30:00,9.22,9.24,9.22,9.24,1072148.0,7.4205,7.4366,7.4205,7.4366,1072148.0
2020-01-02 11:40:00,9.24,9.25,9.23,9.23,845530.0,7.4366,7.4447,7.4286,7.4286,845530.0
2020-01-02 11:50:00,9.23,9.25,9.23,9.25,492068.0,7.4286,7.4447,7.4286,7.4447,492068.0
2020-01-02 12:00:00,9.24,9.25,9.23,9.25,424519.0,7.4366,7.4447,7.4286,7.4447,424519.0
2020-01-02 12:10:00,9.25,9.25,9.24,9.25,193770.0,7.4447,7.4447,7.4366,7.4447,193770.0
2020-01-02 12:20:00,9.25,9.26,9.24,9.26,586296.0,7.4447,7.4527,7.4366,7.4527,586296.0
2020-01-02 12:30:00,9.26,9.27,9.25,9.26,596565.0,7.4527,7.4608,7.4447,7.4527,596565.0
2020-01-02 12:40:00,9.27,9.27,9.26,9.27,374171.0,7.4608,7.4608,7.4527,7.4608,374171.0
2020-01-02 12:50:00,9.27,9.28,9.26,9.28,464904.0,7.4608,7.4688,7.4527,7.4688,464904.0
2020-01-02 13:00:00,9.28,9.28,9.25,9.27,821171.0,7.4688,7.4688,7.4447,7.4608,821171.0
2020-01-02 13:10:00,9.27,9.27,9.25,9.25,443589.0,7.4608,7.4608,7.4447,7.4447,443589.0
2020-01-02 13:20:00,9.26,9.27,9.25,9.27,351952.0,7.4527,7.4608,7.4447,7.4608,351952.0
2020-01-02 13:30:00,9.26,9.27,9.26,9.27,283090.0,7.4527,7.4608,7.4527,7.4608,283090.0
2020-01-02 13:40:00,9.27,9.28,9.26,9.28,519204.0,7.4608,7.4688,7.4527,7.4688,519204.0
2020-01-02 13:50:00,9.28,9.28,9.27,9.28,387431.0,7.4688,7.4688,7.4608,7.4688,387431.0
2020-01-02 14:00:00,9.27,9.28,9.26,9.28,565627.0,7.4608,7.4688,7.4527,7.4688,565627.0
2020-01-02 14:10:00,9.28,9.3,9.27,9.3,954510.0,7.4688,7.4849,7.4608,7.4849,954510.0
2020-01-02 14:20:00,9.29,9.3,9.29,9.3,206528.0,7.4769,7.4849,7.4769,7.4849,206528.0
2020-01-02 14:30:00,9.3,9.3,9.29,9.3,228833.0,7.4849,7.4849,7.4769,7.4849,228833.0
2020-01-02 14:40:00,9.3,9.3,9.29,9.29,235959.0,7.4849,7.4849,7.4769,7.4769,235959.0
2020-01-02 14:50:00,9.3,9.3,9.29,9.29,371170.0,7.4849,7.4849,7.4769,7.4769,371170.0
2020-01-02 15:00:00,9.3,9.3,9.29,9.3,225281.0,7.4849,7.4849,7.4769,7.4849,225281.0
2020-01-02 15:10:00,9.3,9.3,9.29,9.3,345924.0,7.4849,7.4849,7.4769,7.4849,345924.0
2020-01-02 15:20:00,9.29,9.31,9.29,9.31,691808.0,7.4769,7.4929,7.4769,7.4929,691808.0
2020-01-02 15:30:00,9.3,9.34,9.3,9.33,2606745.0,7.4849,7.5171,7.4849,7.509,2606745.0
2020-01-02 15:40:00,9.33,9.38,9.32,9.35,5866335.0,7.509,7.5493,7.501,7.5251,5866335.0
2020-01-02 15:50:00,9.36,9.42,9.35,9.42,5234914.0,7.5332,7.5815,7.5251,7.5815,5234914.0
2020-01-03 09:30:00,9.31,9.37,9.29,9.31,1822922.0,7.4929,7.5412,7.4769,7.4929,1822922.0
2020-01-03 09:40:00,9.31,9.31,9.28,9.3,1029157.0,7.4929,7.4929,7.4688,7.4849,1029157.0
2020-01-03 09:50:00,9.3,9.31,9.28,9.29,950672.0,7.4849,7.4929,7.4688,7.4769,950672.0
2020-01-03 10:00:00,9.28,9.28,9.21,9.24,2861468.0,7.4688,7.4688,7.4125,7.4366,2861468.0
2020-01-03 10:10:00,9.23,9.26,9.21,9.21,1173672.0,7.4286,7.4527,7.4125,7.4125,1173672.0
2020-01-03 10:20:00,9.21,9.23,9.2,9.22,1243054.0,7.4125,7.4286,7.4044,7.4205,1243054.0
2020-01-03 10:30:00,9.22,9.25,9.21,9.24,1037428.0,7.4205,7.4447,7.4125,7.4366,1037428.0
2020-01-03 10:40:00,9.24,9.25,9.22,9.22,940891.0,7.4366,7.4447,7.4205,7.4205,940891.0
2020-01-03 10:50:00,9.22,9.23,9.21,9.21,656514.0,7.4205,7.4286,7.4125,7.4125,656514.0
2020-01-03 11:00:00,9.22,9.23,9.2,9.21,1111709.0,7.4205,7.4286,7.4044,7.4125,1111709.0
2020-01-03 11:10:00,9.21,9.22,9.2,9.21,921384.0,7.4125,7.4205,7.4044,7.4125,921384.0
2020-01-03 11:20:00,9.21,9.22,9.2,9.2,625036.0,7.4125,7.4205,7.4044,7.4044,625036.0
2020-01-03 11:30:00,9.2,9.22,9.2,9.21,479201.0,7.4044,7.4205,7.4044,7.4125,479201.0
2020-01-03 11:40:00,9.21,9.23,9.21,9.22,530837.0,7.4125,7.4286,7.4125,7.4205,530837.0
2020-01-03 11:50:00,9.22,9.24,9.21,9.21,1021057.0,7.4205,7.4366,7.4125,7.4125,1021057.0
2020-01-03 12:00:00,9.21,9.23,9.21,9.22,434409.0,7.4125,7.4286,7.4125,7.4205,434409.0
2020-01-03 12:10:00,9.22,9.23,9.21,9.22,526674.0,7.4205,7.4286,7.4125,7.4205,526674.0
2020-01-03 12:20:00,9.22,9.23,9.22,9.22,348429.0,7.4205,7.4286,7.4205,7.4205,348429.0
2020-01-03 12:30:00,9.22,9.24,9.22,9.23,525093.0,7.4205,7.4366,7.4205,7.4286,525093.0
2020-01-03 12:40:00,9.23,9.24,9.22,9.24,407081.0,7.4286,7.4366,7.4205,7.4366,407081.0
2020-01-03 12:50:00,9.23,9.24,9.22,9.22,550022.0,7.4286,7.4366,7.4205,7.4205,550022.0
2020-01-03 13:00:00,9.23,9.24,9.22,9.24,681547.0,7.4286,7.4366,7.4205,7.4366,681547.0
2020-01-03 13:10:00,9.24,9.24,9.21,9.21,632067.0,7.4366,7.4366,7.4125,7.4125,632067.0
2020-01-03 13:20:00,9.21,9.23,9.21,9.22,1218121.0,7.4125,7.4286,7.4125,7.4205,1218121.0
2020-01-03 13:30:00,9.21,9.22,9.16,9.17,2336420.0,7.4125,7.4205,7.3722,7.3803,2336420.0
2020-01-03 13:40:00,9.17,9.19,9.16,9.19,651303.0,7.3803,7.3964,7.3722,7.3964,651303.0
2020-01-03 13:50:00,9.19,9.21,9.18,9.2,730434.0,7.3964,7.4125,7.3883,7.4044,730434.0
2020-01-03 14:00:00,9.2,9.21,9.18,9.19,751289.0,7.4044,7.4125,7.3883,7.3964,751289.0
2020-01-03 14:10:00,9.18,9.19,9.15,9.17,1330145.0,7.3883,7.3964,7.3642,7.3803,1330145.0
2020-01-03 14:20:00,9.17,9.17,9.16,9.16,612983.0,7.3803,7.3803,7.3722,7.3722,612983.0
2020-01-03 14:30:00,9.17,9.17,9.15,9.16,614778.0,7.3803,7.3803,7.3642,7.3722,614778.0
2020-01-03 14:40:00,9.17,9.18,9.16,9.17,506947.0,7.3803,7.3883,7.3722,7.3803,506947.0
2020-01-03 14:50:00,9.17,9.23,9.16,9.22,2345281.0,7.3803,7.4286,7.3722,7.4205,2345281.0
2020-01-03 15:00:00,9.22,9.25,9.2,9.23,2673089.0,7.4205,7.4447,7.4044,7.4286,2673089.0
2020-01-03 15:10:00,9.23,9.24,9.2,9.21,750920.0,7.4286,7.4366,7.4044,7.4125,750920.0
2020-01-03 15:20:00,9.21,9.22,9.19,9.2,535569.0,7.4125,7.4205,7.3964,7.4044,535569.0
2020-01-03 15:30:00,9.2,9.2,9.18,9.2,544611.0,7.4044,7.4044,7.3883,7.4044,544611.0
2020-01-03 15:40:00,9.2,9.21,9.19,9.2,937550.0,7.4044,7.4125,7.3964,7.4044,937550.0
2020-01-03 15:50:00,9.2,9.21,9.19,9.21,1843145.0,7.4044,7.4125,7.3964,7.4125,1843145.0
2020-01-06 09:30:00,9.1,9.17,9.1,9.14,1962186.0,7.3239,7.3803,7.3239,7.3561,1962186.0
2020-01-06 09:40:00,9.15,9.15,9.1,9.1,1424022.0,7.3642,7.3642,7.3239,7.3239,1424022.0
2020-01-06 09:50:00,9.11,9.12,9.07,9.07,1444070.0,7.332,7.34,7.2998,7.2998,1444070.0
2020-01-06 10:00:00,9.08,9.1,9.06,9.1,1516632.0,7.3078,7.3239,7.2917,7.3239,1516632.0
2020-01-06 10:10:00,9.09,9.1,9.08,9.1,1163024.0,7.3159,7.3239,7.3078,7.3239,1163024.0
2020-01-06 10:20:00,9.1,9.11,9.09,9.11,1014111.0,7.3239,7.332,7.3159,7.332,1014111.0
2020-01-06 10:30:00,9.11,9.11,9.09,9.1,913826.0,7.332,7.332,7.3159,7.3239,913826.0
2020-01-06 10:40:00,9.1,9.1,9.07,9.09,961145.0,7.3239,7.3239,7.2998,7.3159,961145.0
2020-01-06 10:50:00,9.09,9.09,9.07,9.08,567642.0,7.3159,7.3159,7.2998,7.3078,567642.0
2020-01-06 11:00:00,9.08,9.09,9.07,9.08,677481.0,7.3078,7.3159,7.2998,7.3078,677481.0
2020-01-06 11:10:00,9.08,9.1,9.07,9.1,814397.0,7.3078,7.3239,7.2998,7.3239,814397.0
2020-01-06 11:20:00,9.1,9.11,9.09,9.11,631327.0,7.3239,7.332,7.3159,7.332,631327.0
2020-01-06 11:30:00,9.11,9.11,9.1,9.11,667862.0,7.332,7.332,7.3239,7.332,667862.0
2020-01-06 11:40:00,9.11,9.14,9.1,9.12,1338658.0,7.332,7.3561,7.3239,7.34,1338658.0
2020-01-06 11:50:00,9.12,9.13,9.12,9.13,405070.0,7.34,7.3481,7.34,7.3481,405070.0
2020-01-06 12:00:00,9.12,9.14,9.12,9.13,510021.0,7.34,7.3561,7.34,7.3481,510021.0
2020-01-06 12:10:00,9.13,9.16,9.13,9.13,907693.0,7.3481,7.3722,7.3481,7.3481,907693.0
2020-01-06 12:20:00,9.13,9.14,9.12,9.13,494963.0,7.3481,7.3561,7.34,7.3481,494963.0
2020-01-06 12:30:00,9.12,9.13,9.12,9.13,339299.0,7.34,7.3481,7.34,7.3481,339299.0
2020-01-06 12:40:00,9.13,9.13,9.12,9.12,403896.0,7.3481,7.3481,7.34,7.34,403896.0
2020-01-06 12:50:00,9.13,9.13,9.11,9.12,452356.0,7.3481,7.3481,7.332,7.34,452356.0
2020-01-06 13:00:00,9.12,9.13,9.11,9.12,333253.0,7.34,7.3481,7.332,7.34,333253.0
2020-01-06 13:10:00,9.13,9.14,9.12,9.12,483965.0,7.3481,7.3561,7.34,7.34,483965.0
2020-01-06 13:20:00,9.13,9.13,9.12,9.13,230109.0,7.3481,7.3481,7.34,7.3481,230109.0
2020-01-06 13:30:00,9.13,9.15,9.12,9.14,564798.0,7.3481,7.3642,7.34,7.3561,564798.0
2020-01-06 13:40:00,9.14,9.15,9.13,9.13,782560.0,7.3561,7.3642,7.3481,7.3481,782560.0
2020-01-06 13:50:00,9.13,9.17,9.13,9.14,2626564.0,7.3481,7.3803,7.3481,7.3561,2626564.0
2020-01-06 14:00:00,9.14,9.15,9.13,9.14,1123199.0,7.3561,7.3642,7.3481,7.3561,1123199.0
2020-01-06 14:10:00,9.13,9.16,9.13,9.16,436462.0,7.3481,7.3722,7.3481,7.3722,436462.0
2020-01-06 14:20:00,9.16,9.17,9.15,9.16,865093.0,7.3722,7.3803,7.3642,7.3722,865093.0
2020-01-06 14:30:00,9.17,9.17,9.14,9.14,461745.0,7.3803,7.3803,7.3561,7.3561,461745.0
2020-01-06 14:40:00,9.14,9.15,9.14,9.14,278306.0,7.3561,7.3642,7.3561,7.3561,278306.0
2020-01-06 14:50:00,9.14,9.15,9.13,9.13,633123.0,7.3561,7.3642,7.3481,7.3481,633123.0
2020-01-06 15:00:00,9.13,9.15,9.13,9.14,790714.0,7.3481,7.3642,7.3481,7.3561,790714.0
2020-01-06 15:10:00,9.14,9.15,9.14,9.14,526997.0,7.3561,7.3642,7.3561,7.3561,526997.0
2020-01-06 15:20:00,9.14,9.15,9.14,9.14,385702.0,7.3561,7.3642,7.3561,7.3561,385702.0
2020-01-06 15:30:00,9.14,9.15,9.14,9.15,300997.0,7.3561,7.3642,7.3561,7.3642,300997.0
2020-01-06 15:40:00,9.15,9.16,9.14,9.14,1165812.0,7.3642,7.3722,7.3561,7.3561,1165812.0
2020-01-06 15:50:00,9.14,9.16,9.14,9.15,1382215.0,7.3561,7.3722,7.3561,7.3642,1382215.0
2020-01-07 09:30:00,9.2,9.2,9.14,9.16,1952363.0,7.4044,7.4044,7.3561,7.3722,1952363.0
2020-01-07 09:40:00,9.16,9.16,9.12,9.14,1235986.0,7.3722,7.3722,7.34,7.3561,1235986.0
2020-01-07 09:50:00,9.14,9.16,9.13,9.15,807161.0,7.3561,7.3722,7.3481,7.3642,807161.0
2020-01-07 10:00:00,9.15,9.18,9.14,9.17,961378.0,7.3642,7.3883,7.3561,7.3803,961378.0
2020-01-07 10:10:00,9.17,9.19,9.16,9.19,1102737.0,7.3803,7.3964,7.3722,7.3964,1102737.0
2020-01-07 10:20:00,9.18,9.22,9.18,9.21,1987220.0,7.3883,7.4205,7.3883,7.4125,1987220.0
2020-01-07 10:30:00,9.21,9.22,9.19,9.21,1001693.0,7.4125,7.4205,7.3964,7.4125,1001693.0
2020-01-07 10:40:00,9.21,9.21,9.19,9.2,1100512.0,7.4125,7.4125,7.3964,7.4044,1100512.0
2020-01-07 10:50:00,9.2,9.22,9.2,9.21,520047.0,7.4044,7.4205,7.4044,7.4125,520047.0
2020-01-07 11:00:00,9.21,9.24,9.2,9.22,1438764.0,7.4125,7.4366,7.4044,7.4205,1438764.0
2020-01-07 11:10:00,9.23,9.23,9.2,9.21,863174.0,7.4286,7.4286,7.4044,7.4125,863174.0
2020-01-07 11:20:00,9.21,9.22,9.19,9.2,564957.0,7.4125,7.4205,7.3964,7.4044,564957.0
2020-01-07 11:30:00,9.2,9.2,9.17,9.18,981299.0,7.4044,7.4044,7.3803,7.3883,981299.0
2020-01-07 11:40:00,9.18,9.18,9.16,9.16,758677.0,7.3883,7.3883,7.3722,7.3722,758677.0
2020-01-07 11:50:00,9.17,9.17,9.15,9.16,433123.0,7.3803,7.3803,7.3642,7.3722,433123.0
2020-01-07 12:00:00,9.16,9.16,9.13,9.13,611501.0,7.3722,7.3722,7.3481,7.3481,611501.0
2020-01-07 12:10:00,9.13,9.14,9.13,9.14,641793.0,7.3481,7.3561,7.3481,7.3561,641793.0
2020-01-07 12:20:00,9.14,9.15,9.13,9.14,1155974.0,7.3561,7.3642,7.3481,7.3561,1155974.0
2020-01-07 12:30:00,9.13,9.14,9.13,9.13,297407.0,7.3481,7.3561,7.3481,7.3481,297407.0
2020-01-07 12:40:00,9.13,9.14,9.13,9.13,324060.0,7.3481,7.3561,7.3481,7.3481,324060.0
2020-01-07 12:50:00,9.13,9.15,9.13,9.15,417165.0,7.3481,7.3642,7.3481,7.3642,417165.0
2020-01-07 13:00:00,9.15,9.16,9.14,9.16,498364.0,7.3642,7.3722,7.3561,7.3722,498364.0
2020-01-07 13:10:00,9.15,9.17,9.14,9.16,1121497.0,7.3642,7.3803,7.3561,7.3722,1121497.0
2020-01-07 13:20:00,9.16,9.16,9.15,9.16,214793.0,7.3722,7.3722,7.3642,7.3722,214793.0
2020-01-07 13:30:00,9.16,9.16,9.15,9.16,236219.0,7.3722,7.3722,7.3642,7.3722,236219.0
2020-01-07 13:40:00,9.16,9.16,9.14,9.16,696278.0,7.3722,7.3722,7.3561,7.3722,696278.0
2020-01-07 13:50:00,9.15,9.18,9.15,9.18,655610.0,7.3642,7.3883,7.3642,7.3883,655610.0
2020-01-07 14:00:00,9.18,9.18,9.17,9.18,247405.0,7.3883,7.3883,7.3803,7.3883,247405.0
2020-01-07 14:10:00,9.18,9.19,9.17,9.19,944620.0,7.3883,7.3964,7.3803,7.3964,944620.0
2020-01-07 14:20:00,9.19,9.21,9.18,9.21,1673337.0,7.3964,7.4125,7.3883,7.4125,1673337.0
2020-01-07 14:30:00,9.21,9.23,9.2,9.21,2639183.0,7.4125,7.4286,7.4044,7.4125,2639183.0
2020-01-07 14:40:00,9.21,9.22,9.2,9.22,632839.0,7.4125,7.4205,7.4044,7.4205,632839.0
2020-01-07 14:50:00,9.21,9.22,9.21,9.22,391149.0,7.4125,7.4205,7.4125,7.4205,391149.0
2020-01-07 15:00:00,9.22,9.22,9.2,9.21,1685948.0,7.4205,7.4205,7.4044,7.4125,1685948.0
2020-01-07 15:10:00,9.21,9.22,9.2,9.21,725032.0,7.4125,7.4205,7.4044,7.4125,725032.0
2020-01-07 15:20:00,9.21,9.23,9.21,9.23,597069.0,7.4125,7.4286,7.4125,7.4286,597069.0
2020-01-07 15:30:00,9.23,9.24,9.22,9.22,850982.0,7.4286,7.4366,7.4205,7.4205,850982.0
2020-01-07 15:40:00,9.23,9.23,9.21,9.23,1123197.0,7.4286,7.4286,7.4125,7.4286,1123197.0
2020-01-07 15:50:00,9.22,9.25,9.22,9.25,3432527.0,7.4205,7.4447,7.4205,7.4447,3432527.0
2020-01-08 09:30:00,9.23,9.25,9.18,9.21,2132329.0,7.4286,7.4447,7.3883,7.4125,2132329.0
2020-01-08 09:40:00,9.2,9.22,9.19,9.19,950788.0,7.4044,7.4205,7.3964,7.3964,950788.0
2020-01-08 09:50:00,9.2,9.2,9.18,9.19,627931.0,7.4044,7.4044,7.3883,7.3964,627931.0
2020-01-08 10:00:00,9.19,9.2,9.18,9.19,1719474.0,7.3964,7.4044,7.3883,7.3964,1719474.0
2020-01-08 10:10:00,9.19,9.2,9.18,9.19,1860736.0,7.3964,7.4044,7.3883,7.3964,1860736.0
2020-01-08 10:20:00,9.19,9.2,9.17,9.19,1101600.0,7.3964,7.4044,7.3803,7.3964,1101600.0
2020-01-08 10:30:00,9.19,9.2,9.17,9.19,1121386.0,7.3964,7.4044,7.3803,7.3964,1121386.0
2020-01-08 10:40:00,9.19,9.19,9.17,9.18,1268661.0,7.3964,7.3964,7.3803,7.3883,1268661.0
2020-01-08 10:50:00,9.19,9.21,9.18,9.2,733864.0,7.3964,7.4125,7.3883,7.4044,733864.0
2020-01-08 11:00:00,9.21,9.22,9.2,9.21,1076939.0,7.4125,7.4205,7.4044,7.4125,1076939.0
2020-01-08 11:10:00,9.22,9.23,9.21,9.21,760747.0,7.4205,7.4286,7.4125,7.4125,760747.0
2020-01-08 11:20:00,9.21,9.23,9.19,9.22,1509207.0,7.4125,7.4286,7.3964,7.4205,1509207.0
2020-01-08 11:30:00,9.22,9.24,9.19,9.23,1157291.0,7.4205,7.4366,7.3964,7.4286,1157291.0
2020-01-08 11:40:00,9.23,9.25,9.23,9.24,1025428.0,7.4286,7.4447,7.4286,7.4366,1025428.0
2020-01-08 11:50:00,9.25,9.26,9.21,9.21,1583919.0,7.4447,7.4527,7.4125,7.4125,1583919.0
2020-01-08 12:00:00,9.22,9.24,9.21,9.22,999236.0,7.4205,7.4366,7.4125,7.4205,999236.0
2020-01-08 12:10:00,9.22,9.23,9.21,9.21,787210.0,7.4205,7.4286,7.4125,7.4125,787210.0
2020-01-08 12:20:00,9.22,9.24,9.21,9.24,641010.0,7.4205,7.4366,7.4125,7.4366,641010.0
2020-01-08 12:30:00,9.24,9.25,9.22,9.22,1592416.0,7.4366,7.4447,7.4205,7.4205,1592416.0
2020-01-08 12:40:00,9.22,9.24,9.22,9.24,615041.0,7.4205,7.4366,7.4205,7.4366,615041.0
2020-01-08 12:50:00,9.24,9.24,9.23,9.24,350706.0,7.4366,7.4366,7.4286,7.4366,350706.0
2020-01-08 13:00:00,9.24,9.24,9.22,9.24,450553.0,7.4366,7.4366,7.4205,7.4366,450553.0
2020-01-08 13:10:00,9.24,9.25,9.23,9.25,554703.0,7.4366,7.4447,7.4286,7.4447,554703.0
2020-01-08 13:20:00,9.25,9.26,9.24,9.25,733101.0,7.4447,7.4527,7.4366,7.4447,733101.0
2020-01-08 13:30:00,9.25,9.26,9.24,9.26,995427.0,7.4447,7.4527,7.4366,7.4527,995427.0
2020-01-08 13:40:00,9.26,9.26,9.24,9.26,593237.0,7.4527,7.4527,7.4366,7.4527,593237.0
2020-01-08 13:50:00,9.26,9.26,9.24,9.25,392461.0,7.4527,7.4527,7.4366,7.4447,392461.0
2020-01-08 14:00:00,9.24,9.26,9.24,9.26,552666.0,7.4366,7.4527,7.4366,7.4527,552666.0
2020-01-08 14:10:00,9.26,9.26,9.25,9.26,918915.0,7.4527,7.4527,7.4447,7.4527,918915.0
2020-01-08 14:20:00,9.25,9.27,9.25,9.27,1416001.0,7.4447,7.4608,7.4447,7.4608,1416001.0
2020-01-08 14:30:00,9.27,9.3,9.25,9.28,2322016.0,7.4608,7.4849,7.4447,7.4688,2322016.0
2020-01-08 14:40:00,9.28,9.28,9.25,9.27,1352179.0,7.4688,7.4688,7.4447,7.4608,1352179.0
2020-01-08 14:50:00,9.27,9.27,9.26,9.27,316340.0,7.4608,7.4608,7.4527,7.4608,316340.0
2020-01-08 15:00:00,9.27,9.28,9.26,9.28,933758.0,7.4608,7.4688,7.4527,7.4688,933758.0
2020-01-08 15:10:00,9.28,9.29,9.27,9.29,542039.0,7.4688,7.4769,7.4608,7.4769,542039.0
2020-01-08 15:20:00,9.29,9.29,9.28,9.29,467522.0,7.4769,7.4769,7.4688,7.4769,467522.0
2020-01-08 15:30:00,9.29,9.29,9.27,9.28,1007431.0,7.4769,7.4769,7.4608,7.4688,1007431.0
2020-01-08 15:40:00,9.27,9.29,9.26,9.27,2116654.0,7.4608,7.4769,7.4527,7.4608,2116654.0
2020-01-08 15:50:00,9.27,9.27,9.25,9.25,2639552.0,7.4608,7.4608,7.4447,7.4447,2639552.0
2020-01-09 09:30:00,9.3,9.31,9.22,9.25,1798735.0,7.4849,7.4929,7.4205,7.4447,1798735.0
2020-01-09 09:40:00,9.24,9.25,9.22,9.24,887893.0,7.4366,7.4447,7.4205,7.4366,887893.0
2020-01-09 09:50:00,9.24,9.26,9.23,9.24,941673.0,7.4366,7.4527,7.4286,7.4366,941673.0
2020-01-09 10:00:00,9.25,9.25,9.22,9.23,1408705.0,7.4447,7.4447,7.4205,7.4286,1408705.0
2020-01-09 10:10:00,9.24,9.25,9.23,9.24,845851.0,7.4366,7.4447,7.4286,7.4366,845851.0
2020-01-09 10:20:00,9.24,9.25,9.23,9.25,791947.0,7.4366,7.4447,7.4286,7.4447,791947.0
2020-01-09 10:30:00,9.25,9.25,9.23,9.25,737606.0,7.4447,7.4447,7.4286,7.4447,737606.0
2020-01-09 10:40:00,9.25,9.26,9.24,9.25,872541.0,7.4447,7.4527,7.4366,7.4447,872541.0
2020-01-09 10:50:00,9.25,9.27,9.24,9.25,953596.0,7.4447,7.4608,7.4366,7.4447,953596.0
2020-01-09 11:00:00,9.26,9.26,9.23,9.23,1346544.0,7.4527,7.4527,7.4286,7.4286,1346544.0
2020-01-09 11:10:00,9.23,9.24,9.2,9.21,4042609.0,7.4286,7.4366,7.4044,7.4125,4042609.0
2020-01-09 11:20:00,9.21,9.21,9.18,9.21,1223787.0,7.4125,7.4125,7.3883,7.4125,1223787.0
2020-01-09 11:30:00,9.2,9.22,9.2,9.21,853930.0,7.4044,7.4205,7.4044,7.4125,853930.0
2020-01-09 11:40:00,9.21,9.22,9.2,9.21,477515.0,7.4125,7.4205,7.4044,7.4125,477515.0
2020-01-09 11:50:00,9.21,9.23,9.21,9.21,608119.0,7.4125,7.4286,7.4125,7.4125,608119.0
2020-01-09 12:00:00,9.22,9.23,9.21,9.22,495989.0,7.4205,7.4286,7.4125,7.4205,495989.0
2020-01-09 12:10:00,9.22,9.22,9.21,9.21,267287.0,7.4205,7.4205,7.4125,7.4125,267287.0
2020-01-09 12:20:00,9.21,9.22,9.21,9.21,226390.0,7.4125,7.4205,7.4125,7.4125,226390.0
2020-01-09 12:30:00,9.21,9.22,9.2,9.22,745829.0,7.4125,7.4205,7.4044,7.4205,745829.0
2020-01-09 12:40:00,9.21,9.22,9.2,9.21,520837.0,7.4125,7.4205,7.4044,7.4125,520837.0
2020-01-09 12:50:00,9.21,9.23,9.21,9.23,760171.0,7.4125,7.4286,7.4125,7.4286,760171.0
2020-01-09 13:00:00,9.22,9.24,9.21,9.21,1139255.0,7.4205,7.4366,7.4125,7.4125,1139255.0
2020-01-09 13:10:00,9.21,9.23,9.2,9.21,745348.0,7.4125,7.4286,7.4044,7.4125,745348.0
2020-01-09 13:20:00,9.21,9.22,9.2,9.21,359259.0,7.4125,7.4205,7.4044,7.4125,359259.0
2020-01-09 13:30:00,9.21,9.22,9.21,9.22,350365.0,7.4125,7.4205,7.4125,7.4205,350365.0
2020-01-09 13:40:00,9.22,9.22,9.21,9.21,205860.0,7.4205,7.4205,7.4125,7.4125,205860.0
2020-01-09 13:50:00,9.21,9.22,9.21,9.22,352617.0,7.4125,7.4205,7.4125,7.4205,352617.0
2020-01-09 14:00:00,9.22,9.23,9.21,9.22,613909.0,7.4205,7.4286,7.4125,7.4205,613909.0
2020-01-09 14:10:00,9.22,9.23,9.21,9.22,333379.0,7.4205,7.4286,7.4125,7.4205,333379.0
2020-01-09 14:20:00,9.22,9.23,9.22,9.22,277736.0,7.4205,7.4286,7.4205,7.4205,277736.0
2020-01-09 14:30:00,9.22,9.26,9.22,9.24,2387745.0,7.4205,7.4527,7.4205,7.4366,2387745.0
2020-01-09 14:40:00,9.24,9.24,9.22,9.22,494641.0,7.4366,7.4366,7.4205,7.4205,494641.0
2020-01-09 14:50:00,9.23,9.23,9.22,9.22,287658.0,7.4286,7.4286,7.4205,7.4205,287658.0
2020-01-09 15:00:00,9.22,9.23,9.22,9.22,239977.0,7.4205,7.4286,7.4205,7.4205,239977.0
2020-01-09 15:10:00,9.22,9.24,9.22,9.24,469257.0,7.4205,7.4366,7.4205,7.4366,469257.0
2020-01-09 15:20:00,9.24,9.24,9.22,9.22,688247.0,7.4366,7.4366,7.4205,7.4205,688247.0
2020-01-09 15:30:00,9.23,9.24,9.22,9.23,668116.0,7.4286,7.4366,7.4205,7.4286,668116.0
2020-01-09 15:40:00,9.22,9.27,9.22,9.26,2408476.0,7.4205,7.4608,7.4205,7.4527,2408476.0
2020-01-09 15:50:00,9.26,9.28,9.25,9.28,5577516.0,7.4527,7.4688,7.4447,7.4688,5577516.0
2020-01-10 09:30:00,9.27,9.29,9.26,9.29,1690229.0,7.4608,7.4769,7.4527,7.4769,1690229.0
2020-01-10 09:40:00,9.28,9.29,9.27,9.29,957021.0,7.4688,7.4769,7.4608,7.4769,957021.0
2020-01-10 09:50:00,9.29,9.32,9.28,9.31,1378149.0,7.4769,7.501,7.4688,7.4929,1378149.0
2020-01-10 10:00:00,9.31,9.32,9.29,9.3,904369.0,7.4929,7.501,7.4769,7.4849,904369.0
2020-01-10 10:10:00,9.3,9.31,9.28,9.29,926751.0,7.4849,7.4929,7.4688,7.4769,926751.0
2020-01-10 10:20:00,9.29,9.36,9.28,9.33,2881101.0,7.4769,7.5332,7.4688,7.509,2881101.0
2020-01-10 10:30:00,9.33,9.33,9.31,9.32,862937.0,7.509,7.509,7.4929,7.501,862937.0
2020-01-10 10:40:00,9.32,9.32,9.3,9.3,716782.0,7.501,7.501,7.4849,7.4849,716782.0
2020-01-10 10:50:00,9.3,9.31,9.29,9.3,982553.0,7.4849,7.4929,7.4769,7.4849,982553.0
2020-01-10 11:00:00,9.3,9.31,9.29,9.29,533410.0,7.4849,7.4929,7.4769,7.4769,533410.0
2020-01-10 11:10:00,9.29,9.3,9.28,9.28,363731.0,7.4769,7.4849,7.4688,7.4688,363731.0
2020-01-10 11:20:00,9.29,9.29,9.27,9.28,558077.0,7.4769,7.4769,7.4608,7.4688,558077.0
2020-01-10 11:30:00,9.28,9.28,9.26,9.27,1167859.0,7.4688,7.4688,7.4527,7.4608,1167859.0
2020-01-10 11:40:00,9.27,9.28,9.25,9.26,705783.0,7.4608,7.4688,7.4447,7.4527,705783.0
2020-01-10 11:50:00,9.25,9.27,9.25,9.27,530121.0,7.4447,7.4608,7.4447,7.4608,530121.0
2020-01-10 12:00:00,9.27,9.27,9.25,9.26,353018.0,7.4608,7.4608,7.4447,7.4527,353018.0
2020-01-10 12:10:00,9.26,9.27,9.25,9.26,521361.0,7.4527,7.4608,7.4447,7.4527,521361.0
2020-01-10 12:20:00,9.27,9.28,9.26,9.28,425607.0,7.4608,7.4688,7.4527,7.4688,425607.0
2020-01-10 12:30:00,9.28,9.3,9.27,9.29,1050764.0,7.4688,7.4849,7.4608,7.4769,1050764.0
2020-01-10 12:40:00,9.29,9.3,9.28,9.29,429140.0,7.4769,7.4849,7.4688,7.4769,429140.0
2020-01-10 12:50:00,9.3,9.32,9.29,9.3,716300.0,7.4849,7.501,7.4769,7.4849,716300.0
2020-01-10 13:00:00,9.3,9.32,9.3,9.32,585027.0,7.4849,7.501,7.4849,7.501,585027.0
2020-01-10 13:10:00,9.32,9.33,9.31,9.33,363144.0,7.501,7.509,7.4929,7.509,363144.0
2020-01-10 13:20:00,9.33,9.33,9.32,9.33,428519.0,7.509,7.509,7.501,7.509,428519.0
2020-01-10 13:30:00,9.33,9.34,9.31,9.32,1412636.0,7.509,7.5171,7.4929,7.501,1412636.0
2020-01-10 13:40:00,9.32,9.33,9.31,9.32,460249.0,7.501,7.509,7.4929,7.501,460249.0
2020-01-10 13:50:00,9.33,9.33,9.32,9.32,223079.0,7.509,7.509,7.501,7.501,223079.0
2020-01-10 14:00:00,9.32,9.33,9.31,9.33,672505.0,7.501,7.509,7.4929,7.509,672505.0
2020-01-10 14:10:00,9.32,9.33,9.3,9.32,951595.0,7.501,7.509,7.4849,7.501,951595.0
2020-01-10 14:20:00,9.32,9.32,9.3,9.3,1129044.0,7.501,7.501,7.4849,7.4849,1129044.0
2020-01-10 14:30:00,9.3,9.31,9.29,9.29,919634.0,7.4849,7.4929,7.4769,7.4769,919634.0
2020-01-10 14:40:00,9.29,9.32,9.29,9.31,688076.0,7.4769,7.501,7.4769,7.4929,688076.0
2020-01-10 14:50:00,9.31,9.32,9.3,9.3,415945.0,7.4929,7.501,7.4849,7.4849,415945.0
2020-01-10 15:00:00,9.3,9.31,9.28,9.28,1164403.0,7.4849,7.4929,7.4688,7.4688,1164403.0
2020-01-10 15:10:00,9.28,9.29,9.28,9.28,212420.0,7.4688,7.4769,7.4688,7.4688,212420.0
2020-01-10 15:20:00,9.28,9.29,9.27,9.28,619392.0,7.4688,7.4769,7.4608,7.4688,619392.0
2020-01-10 15:30:00,9.28,9.29,9.27,9.28,944558.0,7.4688,7.4769,7.4608,7.4688,944558.0
2020-01-10 15:40:00,9.28,9.28,9.26,9.26,1229082.0,7.4688,7.4688,7.4527,7.4527,1229082.0
2020-01-10 15:50:00,9.26,9.28,9.25,9.25,3347790.0,7.4527,7.4688,7.4447,7.4447,3347790.0
2020-01-13 09:30:00,9.25,9.26,9.21,9.21,2044779.0,7.4447,7.4527,7.4125,7.4125,2044779.0
2020-01-13 09:40:00,9.21,9.22,9.16,9.16,2642125.0,7.4125,7.4205,7.3722,7.3722,2642125.0
2020-01-13 09:50:00,9.17,9.18,9.15,9.16,1459437.0,7.3803,7.3883,7.3642,7.3722,1459437.0
2020-01-13 10:00:00,9.16,9.16,9.11,9.14,3011834.0,7.3722,7.3722,7.332,7.3561,3011834.0
2020-01-13 10:10:00,9.14,9.17,9.13,9.15,1550898.0,7.3561,7.3803,7.3481,7.3642,1550898.0
2020-01-13 10:20:00,9.15,9.17,9.14,9.16,871130.0,7.3642,7.3803,7.3561,7.3722,871130.0
2020-01-13 10:30:00,9.17,9.17,9.15,9.16,769175.0,7.3803,7.3803,7.3642,7.3722,769175.0
2020-01-13 10:40:00,9.16,9.18,9.15,9.18,501705.0,7.3722,7.3883,7.3642,7.3883,501705.0
2020-01-13 10:50:00,9.18,9.19,9.17,9.19,709664.0,7.3883,7.3964,7.3803,7.3964,709664.0
2020-01-13 11:00:00,9.19,9.19,9.18,9.18,315598.0,7.3964,7.3964,7.3883,7.3883,315598.0
2020-01-13 11:10:00,9.19,9.2,9.18,9.19,605976.0,7.3964,7.4044,7.3883,7.3964,605976.0
2020-01-13 11:20:00,9.19,9.2,9.17,9.2,1402575.0,7.3964,7.4044,7.3803,7.4044,1402575.0
2020-01-13 11:30:00,9.2,9.2,9.18,9.2,876341.0,7.4044,7.4044,7.3883,7.4044,876341.0
2020-01-13 11:40:00,9.19,9.2,9.19,9.2,595133.0,7.3964,7.4044,7.3964,7.4044,595133.0
2020-01-13 11:50:00,9.2,9.2,9.19,9.2,378301.0,7.4044,7.4044,7.3964,7.4044,378301.0
2020-01-13 12:00:00,9.2,9.22,9.19,9.21,1118577.0,7.4044,7.4205,7.3964,7.4125,1118577.0
2020-01-13 12:10:00,9.22,9.22,9.21,9.21,258570.0,7.4205,7.4205,7.4125,7.4125,258570.0
2020-01-13 12:20:00,9.21,9.22,9.2,9.21,377115.0,7.4125,7.4205,7.4044,7.4125,377115.0
2020-01-13 12:30:00,9.2,9.23,9.2,9.21,905644.0,7.4044,7.4286,7.4044,7.4125,905644.0
2020-01-13 12:40:00,9.21,9.22,9.2,9.21,491332.0,7.4125,7.4205,7.4044,7.4125,491332.0
2020-01-13 12:50:00,9.21,9.21,9.2,9.21,198111.0,7.4125,7.4125,7.4044,7.4125,198111.0
2020-01-13 13:00:00,9.21,9.21,9.19,9.2,549440.0,7.4125,7.4125,7.3964,7.4044,549440.0
2020-01-13 13:10:00,9.2,9.2,9.18,9.19,342778.0,7.4044,7.4044,7.3883,7.3964,342778.0
2020-01-13 13:20:00,9.19,9.19,9.18,9.18,244190.0,7.3964,7.3964,7.3883,7.3883,244190.0
2020-01-13 13:30:00,9.19,9.19,9.17,9.18,1203952.0,7.3964,7.3964,7.3803,7.3883,1203952.0
2020-01-13 13:40:00,9.17,9.18,9.17,9.17,278370.0,7.3803,7.3883,7.3803,7.3803,278370.0
2020-01-13 13:50:00,9.18,9.2,9.17,9.2,1522922.0,7.3883,7.4044,7.3803,7.4044,1522922.0
2020-01-13 14:00:00,9.2,9.23,9.19,9.21,3607039.0,7.4044,7.4286,7.3964,7.4125,3607039.0
2020-01-13 14:10:00,9.22,9.22,9.2,9.21,613207.0,7.4205,7.4205,7.4044,7.4125,613207.0
2020-01-13 14:20:00,9.21,9.22,9.2,9.21,594061.0,7.4125,7.4205,7.4044,7.4125,594061.0
2020-01-13 14:30:00,9.21,9.21,9.19,9.21,1470222.0,7.4125,7.4125,7.3964,7.4125,1470222.0
2020-01-13 14:40:00,9.2,9.21,9.2,9.21,175640.0,7.4044,7.4125,7.4044,7.4125,175640.0
2020-01-13 14:50:00,9.2,9.21,9.2,9.21,285702.0,7.4044,7.4125,7.4044,7.4125,285702.0
2020-01-13 15:00:00,9.21,9.25,9.19,9.22,4679958.0,7.4125,7.4447,7.3964,7.4205,4679958.0
2020-01-13 15:10:00,9.22,9.23,9.21,9.21,273212.0,7.4205,7.4286,7.4125,7.4125,273212.0
2020-01-13 15:20:00,9.21,9.22,9.21,9.22,216070.0,7.4125,7.4205,7.4125,7.4205,216070.0
2020-01-13 15:30:00,9.21,9.22,9.2,9.21,674762.0,7.4125,7.4205,7.4044,7.4125,674762.0
2020-01-13 15:40:00,9.21,9.23,9.2,9.23,1712397.0,7.4125,7.4286,7.4044,7.4286,1712397.0
2020-01-13 15:50:00,9.23,9.25,9.22,9.24,2405931.0,7.4286,7.4447,7.4205,7.4366,2405931.0
2020-01-14 09:30:00,9.22,9.25,9.21,9.24,1273949.0,7.4205,7.4447,7.4125,7.4366,1273949.0
2020-01-14 09:40:00,9.24,9.26,9.23,9.24,1709311.0,7.4366,7.4527,7.4286,7.4366,1709311.0
2020-01-14 09:50:00,9.25,9.26,9.23,9.26,920696.0,7.4447,7.4527,7.4286,7.4527,920696.0
2020-01-14 10:00:00,9.26,9.26,9.23,9.25,1401566.0,7.4527,7.4527,7.4286,7.4447,1401566.0
2020-01-14 10:10:00,9.25,9.28,9.24,9.27,1920316.0,7.4447,7.4688,7.4366,7.4608,1920316.0
2020-01-14 10:20:00,9.27,9.28,9.25,9.26,1016132.0,7.4608,7.4688,7.4447,7.4527,1016132.0
2020-01-14 10:30:00,9.25,9.26,9.25,9.25,319317.0,7.4447,7.4527,7.4447,7.4447,319317.0
2020-01-14 10:40:00,9.25,9.28,9.25,9.28,765068.0,7.4447,7.4688,7.4447,7.4688,765068.0
2020-01-14 10:50:00,9.28,9.29,9.27,9.28,587224.0,7.4688,7.4769,7.4608,7.4688,587224.0
2020-01-14 11:00:00,9.28,9.29,9.27,9.28,638007.0,7.4688,7.4769,7.4608,7.4688,638007.0
2020-01-14 11:10:00,9.29,9.31,9.28,9.3,1094598.0,7.4769,7.4929,7.4688,7.4849,1094598.0
2020-01-14 11:20:00,9.3,9.31,9.3,9.3,174459.0,7.4849,7.4929,7.4849,7.4849,174459.0
2020-01-14 11:30:00,9.3,9.31,9.3,9.3,654761.0,7.4849,7.4929,7.4849,7.4849,654761.0
2020-01-14 11:40:00,9.3,9.31,9.3,9.3,319743.0,7.4849,7.4929,7.4849,7.4849,319743.0
2020-01-14 11:50:00,9.3,9.31,9.29,9.29,666771.0,7.4849,7.4929,7.4769,7.4769,666771.0
2020-01-14 12:00:00,9.29,9.3,9.29,9.29,273089.0,7.4769,7.4849,7.4769,7.4769,273089.0
2020-01-14 12:10:00,9.29,9.3,9.29,9.29,311737.0,7.4769,7.4849,7.4769,7.4769,311737.0
2020-01-14 12:20:00,9.29,9.3,9.28,9.29,1061965.0,7.4769,7.4849,7.4688,7.4769,1061965.0
2020-01-14 12:30:00,9.29,9.3,9.29,9.29,716982.0,7.4769,7.4849,7.4769,7.4769,716982.0
2020-01-14 12:40:00,9.3,9.31,9.29,9.3,478670.0,7.4849,7.4929,7.4769,7.4849,478670.0
2020-01-14 12:50:00,9.3,9.33,9.3,9.32,1003282.0,7.4849,7.509,7.4849,7.501,1003282.0
2020-01-14 13:00:00,9.32,9.32,9.31,9.32,228249.0,7.501,7.501,7.4929,7.501,228249.0
2020-01-14 13:10:00,9.32,9.32,9.31,9.32,150025.0,7.501,7.501,7.4929,7.501,150025.0
2020-01-14 13:20:00,9.32,9.32,9.31,9.32,204745.0,7.501,7.501,7.4929,7.501,204745.0
2020-01-14 13:30:00,9.32,9.33,9.3,9.33,1380027.0,7.501,7.509,7.4849,7.509,1380027.0
2020-01-14 13:40:00,9.33,9.33,9.29,9.29,1330066.0,7.509,7.509,7.4769,7.4769,1330066.0
2020-01-14 13:50:00,9.29,9.3,9.28,9.28,646452.0,7.4769,7.4849,7.4688,7.4688,646452.0
2020-01-14 14:00:00,9.29,9.29,9.25,9.25,761907.0,7.4769,7.4769,7.4447,7.4447,761907.0
2020-01-14 14:10:00,9.26,9.26,9.22,9.26,1799187.0,7.4527,7.4527,7.4205,7.4527,1799187.0
2020-01-14 14:20:00,9.26,9.28,9.25,9.27,1419425.0,7.4527,7.4688,7.4447,7.4608,1419425.0
2020-01-14 14:30:00,9.27,9.3,9.27,9.29,818571.0,7.4608,7.4849,7.4608,7.4769,818571.0
2020-01-14 14:40:00,9.29,9.29,9.28,9.29,483809.0,7.4769,7.4769,7.4688,7.4769,483809.0
2020-01-14 14:50:00,9.29,9.3,9.27,9.28,1254391.0,7.4769,7.4849,7.4608,7.4688,1254391.0
2020-01-14 15:00:00,9.28,9.29,9.27,9.28,628570.0,7.4688,7.4769,7.4608,7.4688,628570.0
2020-01-14 15:10:00,9.28,9.28,9.26,9.26,529297.0,7.4688,7.4688,7.4527,7.4527,529297.0
2020-01-14 15:20:00,9.27,9.28,9.26,9.28,649067.0,7.4608,7.4688,7.4527,7.4688,649067.0
2020-01-14 15:30:00,9.28,9.28,9.26,9.27,710797.0,7.4688,7.4688,7.4527,7.4608,710797.0
2020-01-14 15:40:00,9.27,9.28,9.27,9.28,1000973.0,7.4608,7.4688,7.4608,7.4688,1000973.0
2020-01-14 15:50:00,9.27,9.29,9.27,9.29,2785248.0,7.4608,7.4769,7.4608,7.4769,2785248.0
2020-01-15 09:30:00,9.27,9.28,9.22,9.27,1696594.0,7.4608,7.4688,7.4205,7.4608,1696594.0
2020-01-15 09:40:00,9.27,9.27,9.23,9.25,1260993.0,7.4608,7.4608,7.4286,7.4447,1260993.0
2020-01-15 09:50:00,9.25,9.28,9.24,9.28,928042.0,7.4447,7.4688,7.4366,7.4688,928042.0
2020-01-15 10:00:00,9.28,9.29,9.27,9.29,725239.0,7.4688,7.4769,7.4608,7.4769,725239.0
2020-01-15 10:10:00,9.29,9.3,9.25,9.26,975558.0,7.4769,7.4849,7.4447,7.4527,975558.0
2020-01-15 10:20:00,9.25,9.27,9.25,9.27,1090946.0,7.4447,7.4608,7.4447,7.4608,1090946.0
2020-01-15 10:30:00,9.27,9.27,9.25,9.27,953198.0,7.4608,7.4608,7.4447,7.4608,953198.0
2020-01-15 10:40:00,9.26,9.27,9.26,9.27,355760.0,7.4527,7.4608,7.4527,7.4608,355760.0
2020-01-15 10:50:00,9.26,9.27,9.26,9.27,336953.0,7.4527,7.4608,7.4527,7.4608,336953.0
2020-01-15 11:00:00,9.27,9.27,9.25,9.26,1016887.0,7.4608,7.4608,7.4447,7.4527,1016887.0
2020-01-15 11:10:00,9.26,9.27,9.23,9.25,2135114.0,7.4527,7.4608,7.4286,7.4447,2135114.0
2020-01-15 11:20:00,9.25,9.27,9.24,9.26,1051932.0,7.4447,7.4608,7.4366,7.4527,1051932.0
2020-01-15 11:30:00,9.25,9.28,9.24,9.28,1038333.0,7.4447,7.4688,7.4366,7.4688,1038333.0
2020-01-15 11:40:00,9.27,9.29,9.27,9.27,796732.0,7.4608,7.4769,7.4608,7.4608,796732.0
2020-01-15 11:50:00,9.27,9.28,9.23,9.23,1260758.0,7.4608,7.4688,7.4286,7.4286,1260758.0
2020-01-15 12:00:00,9.23,9.24,9.22,9.24,870923.0,7.4286,7.4366,7.4205,7.4366,870923.0
2020-01-15 12:10:00,9.24,9.25,9.23,9.24,1029760.0,7.4366,7.4447,7.4286,7.4366,1029760.0
2020-01-15 12:20:00,9.23,9.24,9.23,9.24,507312.0,7.4286,7.4366,7.4286,7.4366,507312.0
2020-01-15 12:30:00,9.24,9.24,9.23,9.24,387142.0,7.4366,7.4366,7.4286,7.4366,387142.0
2020-01-15 12:40:00,9.24,9.25,9.23,9.24,683575.0,7.4366,7.4447,7.4286,7.4366,683575.0
2020-01-15 12:50:00,9.24,9.25,9.23,9.23,1077975.0,7.4366,7.4447,7.4286,7.4286,1077975.0
2020-01-15 13:00:00,9.24,9.24,9.23,9.23,267787.0,7.4366,7.4366,7.4286,7.4286,267787.0
2020-01-15 13:10:00,9.24,9.25,9.23,9.24,1044590.0,7.4366,7.4447,7.4286,7.4366,1044590.0
2020-01-15 13:20:00,9.24,9.24,9.23,9.24,383442.0,7.4366,7.4366,7.4286,7.4366,383442.0
2020-01-15 13:30:00,9.24,9.24,9.21,9.21,1059915.0,7.4366,7.4366,7.4125,7.4125,1059915.0
2020-01-15 13:40:00,9.21,9.23,9.21,9.22,1157344.0,7.4125,7.4286,7.4125,7.4205,1157344.0
2020-01-15 13:50:00,9.22,9.23,9.2,9.21,913997.0,7.4205,7.4286,7.4044,7.4125,913997.0
2020-01-15 14:00:00,9.21,9.22,9.2,9.21,577328.0,7.4125,7.4205,7.4044,7.4125,577328.0
2020-01-15 14:10:00,9.21,9.22,9.2,9.21,1020376.0,7.4125,7.4205,7.4044,7.4125,1020376.0
2020-01-15 14:20:00,9.22,9.23,9.21,9.22,652439.0,7.4205,7.4286,7.4125,7.4205,652439.0
2020-01-15 14:30:00,9.22,9.23,9.22,9.22,360834.0,7.4205,7.4286,7.4205,7.4205,360834.0
2020-01-15 14:40:00,9.22,9.23,9.22,9.22,416550.0,7.4205,7.4286,7.4205,7.4205,416550.0
2020-01-15 14:50:00,9.22,9.23,9.21,9.23,1501872.0,7.4205,7.4286,7.4125,7.4286,1501872.0
2020-01-15 15:00:00,9.23,9.24,9.21,9.21,905328.0,7.4286,7.4366,7.4125,7.4125,905328.0
2020-01-15 15:10:00,9.21,9.22,9.21,9.21,453241.0,7.4125,7.4205,7.4125,7.4125,453241.0
2020-01-15 15:20:00,9.21,9.22,9.2,9.21,1089225.0,7.4125,7.4205,7.4044,7.4125,1089225.0
2020-01-15 15:30:00,9.2,9.21,9.18,9.2,1891156.0,7.4044,7.4125,7.3883,7.4044,1891156.0
2020-01-15 15:40:00,9.19,9.2,9.18,9.2,2415739.0,7.3964,7.4044,7.3883,7.4044,2415739.0
2020-01-15 15:50:00,9.2,9.22,9.19,9.2,4968038.0,7.4044,7.4205,7.3964,7.4044,4968038.0
2020-01-16 09:30:00,9.23,9.26,9.22,9.26,1260412.0,7.4286,7.4527,7.4205,7.4527,1260412.0
2020-01-16 09:40:00,9.26,9.28,9.23,9.25,2052339.0,7.4527,7.4688,7.4286,7.4447,2052339.0
2020-01-16 09:50:00,9.24,9.26,9.22,9.23,1242163.0,7.4366,7.4527,7.4205,7.4286,1242163.0
2020-01-16 10:00:00,9.22,9.24,9.21,9.21,861563.0,7.4205,7.4366,7.4125,7.4125,861563.0
2020-01-16 10:10:00,9.21,9.24,9.21,9.22,1277704.0,7.4125,7.4366,7.4125,7.4205,1277704.0
2020-01-16 10:20:00,9.22,9.23,9.22,9.22,406098.0,7.4205,7.4286,7.4205,7.4205,406098.0
2020-01-16 10:30:00,9.22,9.23,9.21,9.21,477530.0,7.4205,7.4286,7.4125,7.4125,477530.0
2020-01-16 10:40:00,9.21,9.23,9.2,9.22,1307189.0,7.4125,7.4286,7.4044,7.4205,1307189.0
2020-01-16 10:50:00,9.23,9.24,9.21,9.22,1583865.0,7.4286,7.4366,7.4125,7.4205,1583865.0
2020-01-16 11:00:00,9.22,9.24,9.22,9.22,853716.0,7.4205,7.4366,7.4205,7.4205,853716.0
2020-01-16 11:10:00,9.22,9.23,9.21,9.21,531603.0,7.4205,7.4286,7.4125,7.4125,531603.0
2020-01-16 11:20:00,9.21,9.22,9.21,9.21,577394.0,7.4125,7.4205,7.4125,7.4125,577394.0
2020-01-16 11:30:00,9.21,9.23,9.21,9.22,1371879.0,7.4125,7.4286,7.4125,7.4205,1371879.0
2020-01-16 11:40:00,9.22,9.23,9.21,9.21,799638.0,7.4205,7.4286,7.4125,7.4125,799638.0
2020-01-16 11:50:00,9.21,9.22,9.2,9.21,1817373.0,7.4125,7.4205,7.4044,7.4125,1817373.0
2020-01-16 12:00:00,9.21,9.21,9.2,9.21,580090.0,7.4125,7.4125,7.4044,7.4125,580090.0
2020-01-16 12:10:00,9.21,9.21,9.19,9.19,906624.0,7.4125,7.4125,7.3964,7.3964,906624.0
2020-01-16 12:20:00,9.19,9.2,9.19,9.19,301453.0,7.3964,7.4044,7.3964,7.3964,301453.0
2020-01-16 12:30:00,9.2,9.2,9.19,9.2,893348.0,7.4044,7.4044,7.3964,7.4044,893348.0
2020-01-16 12:40:00,9.19,9.2,9.19,9.2,343928.0,7.3964,7.4044,7.3964,7.4044,343928.0
2020-01-16 12:50:00,9.2,9.2,9.19,9.19,292176.0,7.4044,7.4044,7.3964,7.3964,292176.0
2020-01-16 13:00:00,9.19,9.2,9.19,9.2,269744.0,7.3964,7.4044,7.3964,7.4044,269744.0
2020-01-16 13:10:00,9.2,9.2,9.18,9.2,1180640.0,7.4044,7.4044,7.3883,7.4044,1180640.0
2020-01-16 13:20:00,9.2,9.2,9.19,9.2,407894.0,7.4044,7.4044,7.3964,7.4044,407894.0
2020-01-16 13:30:00,9.2,9.2,9.19,9.19,313451.0,7.4044,7.4044,7.3964,7.3964,313451.0
2020-01-16 13:40:00,9.19,9.2,9.19,9.19,345934.0,7.3964,7.4044,7.3964,7.3964,345934.0
2020-01-16 13:50:00,9.2,9.2,9.18,9.19,1600669.0,7.4044,7.4044,7.3883,7.3964,1600669.0
2020-01-16 14:00:00,9.2,9.2,9.18,9.19,1307026.0,7.4044,7.4044,7.3883,7.3964,1307026.0
2020-01-16 14:10:00,9.19,9.19,9.18,9.19,254181.0,7.3964,7.3964,7.3883,7.3964,254181.0
2020-01-16 14:20:00,9.18,9.19,9.18,9.18,526342.0,7.3883,7.3964,7.3883,7.3883,526342.0
2020-01-16 14:30:00,9.19,9.19,9.16,9.17,1205857.0,7.3964,7.3964,7.3722,7.3803,1205857.0
2020-01-16 14:40:00,9.16,9.17,9.15,9.17,1417149.0,7.3722,7.3803,7.3642,7.3803,1417149.0
2020-01-16 14:50:00,9.17,9.18,9.16,9.18,676656.0,7.3803,7.3883,7.3722,7.3883,676656.0
2020-01-16 15:00:00,9.18,9.18,9.16,9.17,1013607.0,7.3883,7.3883,7.3722,7.3803,1013607.0
2020-01-16 15:10:00,9.17,9.17,9.16,9.16,593496.0,7.3803,7.3803,7.3722,7.3722,593496.0
2020-01-16 15:20:00,9.17,9.17,9.16,9.17,704357.0,7.3803,7.3803,7.3722,7.3803,704357.0
2020-01-16 15:30:00,9.16,9.19,9.16,9.19,1911551.0,7.3722,7.3964,7.3722,7.3964,1911551.0
2020-01-16 15:40:00,9.18,9.19,9.17,9.18,1311327.0,7.3883,7.3964,7.3803,7.3883,1311327.0
2020-01-16 15:50:00,9.18,9.19,9.17,9.18,2716525.0,7.3883,7.3964,7.3803,7.3883,2716525.0
2020-01-17 09:30:00,9.19,9.22,9.17,9.21,3316854.0,7.3964,7.4205,7.3803,7.4125,3316854.0
2020-01-17 09:40:00,9.21,9.23,9.2,9.22,1287634.0,7.4125,7.4286,7.4044,7.4205,1287634.0
2020-01-17 09:50:00,9.22,9.23,9.19,9.21,1546100.0,7.4205,7.4286,7.3964,7.4125,1546100.0
2020-01-17 10:00:00,9.2,9.22,9.2,9.21,1065688.0,7.4044,7.4205,7.4044,7.4125,1065688.0
2020-01-17 10:10:00,9.21,9.23,9.2,9.22,1320495.0,7.4125,7.4286,7.4044,7.4205,1320495.0
2020-01-17 10:20:00,9.22,9.23,9.21,9.21,801881.0,7.4205,7.4286,7.4125,7.4125,801881.0
2020-01-17 10:30:00,9.21,9.22,9.18,9.19,901300.0,7.4125,7.4205,7.3883,7.3964,901300.0
2020-01-17 10:40:00,9.18,9.2,9.18,9.18,701034.0,7.3883,7.4044,7.3883,7.3883,701034.0
2020-01-17 10:50:00,9.18,9.2,9.17,9.2,1213621.0,7.3883,7.4044,7.3803,7.4044,1213621.0
2020-01-17 11:00:00,9.2,9.2,9.18,9.18,618750.0,7.4044,7.4044,7.3883,7.3883,618750.0
2020-01-17 11:10:00,9.19,9.19,9.17,9.18,389743.0,7.3964,7.3964,7.3803,7.3883,389743.0
2020-01-17 11:20:00,9.17,9.18,9.16,9.17,1143245.0,7.3803,7.3883,7.3722,7.3803,1143245.0
2020-01-17 11:30:00,9.17,9.17,9.16,9.17,500091.0,7.3803,7.3803,7.3722,7.3803,500091.0
2020-01-17 11:40:00,9.16,9.18,9.16,9.17,910933.0,7.3722,7.3883,7.3722,7.3803,910933.0
2020-01-17 11:50:00,9.17,9.17,9.16,9.17,319754.0,7.3803,7.3803,7.3722,7.3803,319754.0
2020-01-17 12:00:00,9.16,9.17,9.16,9.17,308310.0,7.3722,7.3803,7.3722,7.3803,308310.0
2020-01-17 12:10:00,9.16,9.18,9.16,9.17,746080.0,7.3722,7.3883,7.3722,7.3803,746080.0
2020-01-17 12:20:00,9.16,9.18,9.16,9.18,750169.0,7.3722,7.3883,7.3722,7.3883,750169.0
2020-01-17 12:30:00,9.18,9.18,9.16,9.17,748868.0,7.3883,7.3883,7.3722,7.3803,748868.0
2020-01-17 12:40:00,9.17,9.18,9.16,9.16,652955.0,7.3803,7.3883,7.3722,7.3722,652955.0
2020-01-17 12:50:00,9.16,9.17,9.16,9.17,181724.0,7.3722,7.3803,7.3722,7.3803,181724.0
2020-01-17 13:00:00,9.16,9.17,9.15,9.17,1258281.0,7.3722,7.3803,7.3642,7.3803,1258281.0
2020-01-17 13:10:00,9.17,9.17,9.16,9.17,167900.0,7.3803,7.3803,7.3722,7.3803,167900.0
2020-01-17 13:20:00,9.16,9.17,9.16,9.16,350766.0,7.3722,7.3803,7.3722,7.3722,350766.0
2020-01-17 13:30:00,9.16,9.17,9.16,9.17,214899.0,7.3722,7.3803,7.3722,7.3803,214899.0
2020-01-17 13:40:00,9.17,9.17,9.16,9.16,244966.0,7.3803,7.3803,7.3722,7.3722,244966.0
2020-01-17 13:50:00,9.16,9.17,9.15,9.17,1520538.0,7.3722,7.3803,7.3642,7.3803,1520538.0
2020-01-17 14:00:00,9.17,9.18,9.16,9.16,696538.0,7.3803,7.3883,7.3722,7.3722,696538.0
2020-01-17 14:10:00,9.16,9.17,9.16,9.17,304521.0,7.3722,7.3803,7.3722,7.3803,304521.0
2020-01-17 14:20:00,9.17,9.17,9.16,9.16,302612.0,7.3803,7.3803,7.3722,7.3722,302612.0
2020-01-17 14:30:00,9.16,9.17,9.16,9.16,234465.0,7.3722,7.3803,7.3722,7.3722,234465.0
2020-01-17 14:40:00,9.16,9.17,9.15,9.17,995986.0,7.3722,7.3803,7.3642,7.3803,995986.0
2020-01-17 14:50:00,9.16,9.17,9.16,9.16,351627.0,7.3722,7.3803,7.3722,7.3722,351627.0
2020-01-17 15:00:00,9.16,9.17,9.14,9.14,1518479.0,7.3722,7.3803,7.3561,7.3561,1518479.0
2020-01-17 15:10:00,9.14,9.15,9.14,9.14,899699.0,7.3561,7.3642,7.3561,7.3561,899699.0
2020-01-17 15:20:00,9.14,9.15,9.13,9.14,1284321.0,7.3561,7.3642,7.3481,7.3561,1284321.0
2020-01-17 15:30:00,9.14,9.16,9.14,9.14,1308166.0,7.3561,7.3722,7.3561,7.3561,1308166.0
2020-01-17 15:40:00,9.14,9.15,9.14,9.14,989874.0,7.3561,7.3642,7.3561,7.3561,989874.0
2020-01-17 15:50:00,9.14,9.16,9.14,9.15,3126639.0,7.3561,7.3722,7.3561,7.3642,3126639.0
2020-01-21 09:30:00,9.15,9.17,9.13,9.16,1207075.0,7.3642,7.3803,7.3481,7.3722,1207075.0
2020-01-21 09:40:00,9.16,9.17,9.14,9.14,943064.0,7.3722,7.3803,7.3561,7.3561,943064.0
2020-01-21 09:50:00,9.15,9.16,9.14,9.14,1244831.0,7.3642,7.3722,7.3561,7.3561,1244831.0
2020-01-21 10:00:00,9.15,9.15,9.13,9.15,1085522.0,7.3642,7.3642,7.3481,7.3642,1085522.0
2020-01-21 10:10:00,9.15,9.15,9.12,9.13,1253336.0,7.3642,7.3642,7.34,7.3481,1253336.0
2020-01-21 10:20:00,9.12,9.13,9.11,9.12,1414149.0,7.34,7.3481,7.332,7.34,1414149.0
2020-01-21 10:30:00,9.13,9.13,9.1,9.1,1979115.0,7.3481,7.3481,7.3239,7.3239,1979115.0
2020-01-21 10:40:00,9.11,9.11,9.1,9.11,907240.0,7.332,7.332,7.3239,7.332,907240.0
2020-01-21 10:50:00,9.11,9.12,9.1,9.11,964890.0,7.332,7.34,7.3239,7.332,964890.0
2020-01-21 11:00:00,9.11,9.12,9.1,9.11,1613062.0,7.332,7.34,7.3239,7.332,1613062.0
2020-01-21 11:10:00,9.11,9.12,9.1,9.12,1014453.0,7.332,7.34,7.3239,7.34,1014453.0
2020-01-21 11:20:00,9.12,9.12,9.1,9.11,518570.0,7.34,7.34,7.3239,7.332,518570.0
2020-01-21 11:30:00,9.11,9.13,9.1,9.12,1660617.0,7.332,7.3481,7.3239,7.34,1660617.0
2020-01-21 11:40:00,9.13,9.14,9.11,9.13,892966.0,7.3481,7.3561,7.332,7.3481,892966.0
2020-01-21 11:50:00,9.13,9.15,9.13,9.14,1145880.0,7.3481,7.3642,7.3481,7.3561,1145880.0
2020-01-21 12:00:00,9.15,9.18,9.14,9.17,1463222.0,7.3642,7.3883,7.3561,7.3803,1463222.0
2020-01-21 12:10:00,9.17,9.17,9.16,9.17,537995.0,7.3803,7.3803,7.3722,7.3803,537995.0
2020-01-21 12:20:00,9.16,9.18,9.16,9.18,613057.0,7.3722,7.3883,7.3722,7.3883,613057.0
2020-01-21 12:30:00,9.18,9.2,9.17,9.19,1002969.0,7.3883,7.4044,7.3803,7.3964,1002969.0
2020-01-21 12:40:00,9.18,9.19,9.17,9.19,973648.0,7.3883,7.3964,7.3803,7.3964,973648.0
2020-01-21 12:50:00,9.19,9.19,9.18,9.19,256985.0,7.3964,7.3964,7.3883,7.3964,256985.0
2020-01-21 13:00:00,9.19,9.19,9.17,9.18,433658.0,7.3964,7.3964,7.3803,7.3883,433658.0
2020-01-21 13:10:00,9.18,9.22,9.17,9.2,2568926.0,7.3883,7.4205,7.3803,7.4044,2568926.0
2020-01-21 13:20:00,9.19,9.22,9.18,9.2,1313538.0,7.3964,7.4205,7.3883,7.4044,1313538.0
2020-01-21 13:30:00,9.21,9.21,9.18,9.19,1301524.0,7.4125,7.4125,7.3883,7.3964,1301524.0
2020-01-21 13:40:00,9.2,9.21,9.18,9.18,703446.0,7.4044,7.4125,7.3883,7.3883,703446.0
2020-01-21 13:50:00,9.19,9.19,9.17,9.19,837071.0,7.3964,7.3964,7.3803,7.3964,837071.0
2020-01-21 14:00:00,9.19,9.2,9.18,9.2,525487.0,7.3964,7.4044,7.3883,7.4044,525487.0
2020-01-21 14:10:00,9.2,9.2,9.18,9.19,727073.0,7.4044,7.4044,7.3883,7.3964,727073.0
2020-01-21 14:20:00,9.2,9.2,9.18,9.19,313641.0,7.4044,7.4044,7.3883,7.3964,313641.0
2020-01-21 14:30:00,9.18,9.19,9.17,9.18,613285.0,7.3883,7.3964,7.3803,7.3883,613285.0
2020-01-21 14:40:00,9.18,9.19,9.17,9.18,771036.0,7.3883,7.3964,7.3803,7.3883,771036.0
2020-01-21 14:50:00,9.18,9.18,9.17,9.18,341833.0,7.3883,7.3883,7.3803,7.3883,341833.0
2020-01-21 15:00:00,9.18,9.19,9.17,9.19,526164.0,7.3883,7.3964,7.3803,7.3964,526164.0
2020-01-21 15:10:00,9.18,9.19,9.18,9.19,295936.0,7.3883,7.3964,7.3883,7.3964,295936.0
2020-01-21 15:20:00,9.19,9.19,9.17,9.19,969159.0,7.3964,7.3964,7.3803,7.3964,969159.0
2020-01-21 15:30:00,9.19,9.19,9.18,9.19,574659.0,7.3964,7.3964,7.3883,7.3964,574659.0
2020-01-21 15:40:00,9.19,9.19,9.18,9.19,560521.0,7.3964,7.3964,7.3883,7.3964,560521.0
2020-01-21 15:50:00,9.18,9.21,9.18,9.21,2075646.0,7.3883,7.4125,7.3883,7.4125,2075646.0
2020-01-22 09:30:00,9.22,9.25,9.19,9.22,3519195.0,7.4205,7.4447,7.3964,7.4205,3519195.0
2020-01-22 09:40:00,9.22,9.23,9.2,9.21,877657.0,7.4205,7.4286,7.4044,7.4125,877657.0
2020-01-22 09:50:00,9.22,9.23,9.2,9.22,813736.0,7.4205,7.4286,7.4044,7.4205,813736.0
2020-01-22 10:00:00,9.22,9.24,9.21,9.22,2102368.0,7.4205,7.4366,7.4125,7.4205,2102368.0
2020-01-22 10:10:00,9.22,9.23,9.21,9.21,485048.0,7.4205,7.4286,7.4125,7.4125,485048.0
2020-01-22 10:20:00,9.22,9.22,9.2,9.22,850428.0,7.4205,7.4205,7.4044,7.4205,850428.0
2020-01-22 10:30:00,9.21,9.22,9.2,9.21,664508.0,7.4125,7.4205,7.4044,7.4125,664508.0
2020-01-22 10:40:00,9.2,9.22,9.2,9.21,1011070.0,7.4044,7.4205,7.4044,7.4125,1011070.0
2020-01-22 10:50:00,9.21,9.21,9.2,9.21,320693.0,7.4125,7.4125,7.4044,7.4125,320693.0
2020-01-22 11:00:00,9.2,9.21,9.19,9.21,1291322.0,7.4044,7.4125,7.3964,7.4125,1291322.0
2020-01-22 11:10:00,9.2,9.21,9.19,9.21,1619612.0,7.4044,7.4125,7.3964,7.4125,1619612.0
2020-01-22 11:20:00,9.2,9.21,9.19,9.2,501498.0,7.4044,7.4125,7.3964,7.4044,501498.0
2020-01-22 11:30:00,9.2,9.21,9.19,9.21,486697.0,7.4044,7.4125,7.3964,7.4125,486697.0
2020-01-22 11:40:00,9.21,9.21,9.2,9.2,291759.0,7.4125,7.4125,7.4044,7.4044,291759.0
2020-01-22 11:50:00,9.21,9.21,9.2,9.21,255483.0,7.4125,7.4125,7.4044,7.4125,255483.0
2020-01-22 12:00:00,9.21,9.21,9.2,9.2,240461.0,7.4125,7.4125,7.4044,7.4044,240461.0
2020-01-22 12:10:00,9.21,9.21,9.2,9.21,268816.0,7.4125,7.4125,7.4044,7.4125,268816.0
2020-01-22 12:20:00,9.21,9.21,9.19,9.2,408480.0,7.4125,7.4125,7.3964,7.4044,408480.0
2020-01-22 12:30:00,9.19,9.2,9.19,9.2,345007.0,7.3964,7.4044,7.3964,7.4044,345007.0
2020-01-22 12:40:00,9.2,9.2,9.19,9.19,222579.0,7.4044,7.4044,7.3964,7.3964,222579.0
2020-01-22 12:50:00,9.2,9.2,9.19,9.2,187849.0,7.4044,7.4044,7.3964,7.4044,187849.0
2020-01-22 13:00:00,9.2,9.2,9.19,9.2,241088.0,7.4044,7.4044,7.3964,7.4044,241088.0
2020-01-22 13:10:00,9.2,9.21,9.19,9.21,430448.0,7.4044,7.4125,7.3964,7.4125,430448.0
2020-01-22 13:20:00,9.21,9.21,9.19,9.2,1425304.0,7.4125,7.4125,7.3964,7.4044,1425304.0
2020-01-22 13:30:00,9.2,9.2,9.19,9.2,410138.0,7.4044,7.4044,7.3964,7.4044,410138.0
2020-01-22 13:40:00,9.2,9.2,9.19,9.2,312067.0,7.4044,7.4044,7.3964,7.4044,312067.0
2020-01-22 13:50:00,9.2,9.2,9.19,9.19,177137.0,7.4044,7.4044,7.3964,7.3964,177137.0
2020-01-22 14:00:00,9.2,9.2,9.19,9.2,274896.0,7.4044,7.4044,7.3964,7.4044,274896.0
2020-01-22 14:10:00,9.2,9.2,9.19,9.19,265588.0,7.4044,7.4044,7.3964,7.3964,265588.0
2020-01-22 14:20:00,9.2,9.2,9.19,9.2,369956.0,7.4044,7.4044,7.3964,7.4044,369956.0
2020-01-22 14:30:00,9.2,9.21,9.19,9.2,847005.0,7.4044,7.4125,7.3964,7.4044,847005.0
2020-01-22 14:40:00,9.2,9.2,9.19,9.2,157490.0,7.4044,7.4044,7.3964,7.4044,157490.0
2020-01-22 14:50:00,9.2,9.2,9.19,9.2,227977.0,7.4044,7.4044,7.3964,7.4044,227977.0
2020-01-22 15:00:00,9.19,9.2,9.17,9.18,1375206.0,7.3964,7.4044,7.3803,7.3883,1375206.0
2020-01-22 15:10:00,9.18,9.18,9.16,9.17,847834.0,7.3883,7.3883,7.3722,7.3803,847834.0
2020-01-22 15:20:00,9.17,9.17,9.15,9.16,1252350.0,7.3803,7.3803,7.3642,7.3722,1252350.0
2020-01-22 15:30:00,9.16,9.17,9.15,9.16,1544942.0,7.3722,7.3803,7.3642,7.3722,1544942.0
2020-01-22 15:40:00,9.16,9.17,9.15,9.17,1304902.0,7.3722,7.3803,7.3642,7.3803,1304902.0
2020-01-22 15:50:00,9.17,9.17,9.16,9.16,2090158.0,7.3803,7.3803,7.3722,7.3722,2090158.0
2020-01-23 09:30:00,9.14,9.14,8.93,8.96,5652149.0,7.3561,7.3561,7.1871,7.2113,5652149.0
2020-01-23 09:40:00,8.96,8.98,8.93,8.96,3157385.0,7.2113,7.2274,7.1871,7.2113,3157385.0
2020-01-23 09:50:00,8.96,9.0,8.96,9.0,1701340.0,7.2113,7.2435,7.2113,7.2435,1701340.0
2020-01-23 10:00:00,9.0,9.01,8.98,9.0,1964793.0,7.2435,7.2515,7.2274,7.2435,1964793.0
2020-01-23 10:10:00,9.0,9.05,8.99,9.04,2360605.0,7.2435,7.2837,7.2354,7.2756,2360605.0
2020-01-23 10:20:00,9.04,9.05,8.99,9.04,3948224.0,7.2756,7.2837,7.2354,7.2756,3948224.0
2020-01-23 10:30:00,9.04,9.06,9.03,9.05,1122776.0,7.2756,7.2917,7.2676,7.2837,1122776.0
2020-01-23 10:40:00,9.05,9.06,9.03,9.04,1473137.0,7.2837,7.2917,7.2676,7.2756,1473137.0
2020-01-23 10:50:00,9.04,9.04,9.02,9.04,1162427.0,7.2756,7.2756,7.2595,7.2756,1162427.0
2020-01-23 11:00:00,9.04,9.05,9.02,9.04,1352205.0,7.2756,7.2837,7.2595,7.2756,1352205.0
2020-01-23 11:10:00,9.04,9.04,9.01,9.02,1383744.0,7.2756,7.2756,7.2515,7.2595,1383744.0
2020-01-23 11:20:00,9.02,9.02,9.01,9.02,377742.0,7.2595,7.2595,7.2515,7.2595,377742.0
2020-01-23 11:30:00,9.02,9.03,9.01,9.03,1273682.0,7.2595,7.2676,7.2515,7.2676,1273682.0
2020-01-23 11:40:00,9.02,9.03,9.02,9.03,411867.0,7.2595,7.2676,7.2595,7.2676,411867.0
2020-01-23 11:50:00,9.02,9.04,9.02,9.03,693638.0,7.2595,7.2756,7.2595,7.2676,693638.0
2020-01-23 12:00:00,9.03,9.04,9.02,9.04,1226663.0,7.2676,7.2756,7.2595,7.2756,1226663.0
2020-01-23 12:10:00,9.04,9.04,9.02,9.03,924632.0,7.2756,7.2756,7.2595,7.2676,924632.0
2020-01-23 12:20:00,9.03,9.03,9.02,9.03,275140.0,7.2676,7.2676,7.2595,7.2676,275140.0
2020-01-23 12:30:00,9.03,9.04,9.02,9.04,448931.0,7.2676,7.2756,7.2595,7.2756,448931.0
2020-01-23 12:40:00,9.04,9.04,9.03,9.04,194236.0,7.2756,7.2756,7.2676,7.2756,194236.0
2020-01-23 12:50:00,9.03,9.05,9.03,9.04,626964.0,7.2676,7.2837,7.2676,7.2756,626964.0
2020-01-23 13:00:00,9.04,9.05,9.03,9.04,398110.0,7.2756,7.2837,7.2676,7.2756,398110.0
2020-01-23 13:10:00,9.04,9.05,9.03,9.04,594361.0,7.2756,7.2837,7.2676,7.2756,594361.0
2020-01-23 13:20:00,9.04,9.07,9.03,9.07,675709.0,7.2756,7.2998,7.2676,7.2998,675709.0
2020-01-23 13:30:00,9.07,9.07,9.06,9.07,263967.0,7.2998,7.2998,7.2917,7.2998,263967.0
2020-01-23 13:40:00,9.07,9.09,9.06,9.09,850386.0,7.2998,7.3159,7.2917,7.3159,850386.0
2020-01-23 13:50:00,9.09,9.1,9.08,9.1,803923.0,7.3159,7.3239,7.3078,7.3239,803923.0
2020-01-23 14:00:00,9.1,9.11,9.09,9.1,532411.0,7.3239,7.332,7.3159,7.3239,532411.0
2020-01-23 14:10:00,9.1,9.11,9.09,9.11,445082.0,7.3239,7.332,7.3159,7.332,445082.0
2020-01-23 14:20:00,9.11,9.12,9.1,9.11,712284.0,7.332,7.34,7.3239,7.332,712284.0
2020-01-23 14:30:00,9.11,9.11,9.1,9.11,147222.0,7.332,7.332,7.3239,7.332,147222.0
2020-01-23 14:40:00,9.1,9.11,9.1,9.11,186099.0,7.3239,7.332,7.3239,7.332,186099.0
2020-01-23 14:50:00,9.11,9.11,9.1,9.1,523268.0,7.332,7.332,7.3239,7.3239,523268.0
2020-01-23 15:00:00,9.1,9.14,9.1,9.13,896893.0,7.3239,7.3561,7.3239,7.3481,896893.0
2020-01-23 15:10:00,9.13,9.13,9.11,9.11,887334.0,7.3481,7.3481,7.332,7.332,887334.0
2020-01-23 15:20:00,9.12,9.14,9.11,9.13,1024619.0,7.34,7.3561,7.332,7.3481,1024619.0
2020-01-23 15:30:00,9.14,9.16,9.12,9.13,2997517.0,7.3561,7.3722,7.34,7.3481,2997517.0
2020-01-23 15:40:00,9.13,9.15,9.11,9.14,4883279.0,7.3481,7.3642,7.332,7.3561,4883279.0
2020-01-23 15:50:00,9.15,9.15,9.13,9.14,1944664.0,7.3642,7.3642,7.3481,7.3561,1944664.0
2020-01-24 09:30:00,9.11,9.12,9.04,9.05,2215310.0,7.332,7.34,7.2756,7.2837,2215310.0
2020-01-24 09:40:00,9.05,9.06,9.04,9.05,1201706.0,7.2837,7.2917,7.2756,7.2837,1201706.0
2020-01-24 09:50:00,9.05,9.05,9.03,9.04,1207685.0,7.2837,7.2837,7.2676,7.2756,1207685.0
2020-01-24 10:00:00,9.04,9.05,9.03,9.04,922814.0,7.2756,7.2837,7.2676,7.2756,922814.0
2020-01-24 10:10:00,9.04,9.07,9.04,9.05,1784816.0,7.2756,7.2998,7.2756,7.2837,1784816.0
2020-01-24 10:20:00,9.04,9.05,9.02,9.02,2524452.0,7.2756,7.2837,7.2595,7.2595,2524452.0
2020-01-24 10:30:00,9.02,9.03,9.01,9.03,1298161.0,7.2595,7.2676,7.2515,7.2676,1298161.0
2020-01-24 10:40:00,9.03,9.03,9.01,9.01,1208379.0,7.2676,7.2676,7.2515,7.2515,1208379.0
2020-01-24 10:50:00,9.02,9.05,9.01,9.04,999477.0,7.2595,7.2837,7.2515,7.2756,999477.0
2020-01-24 11:00:00,9.04,9.05,9.03,9.04,1618829.0,7.2756,7.2837,7.2676,7.2756,1618829.0
2020-01-24 11:10:00,9.04,9.04,9.02,9.03,701818.0,7.2756,7.2756,7.2595,7.2676,701818.0
2020-01-24 11:20:00,9.03,9.04,9.01,9.02,1656754.0,7.2676,7.2756,7.2515,7.2595,1656754.0
2020-01-24 11:30:00,9.02,9.03,9.0,9.02,1610402.0,7.2595,7.2676,7.2435,7.2595,1610402.0
2020-01-24 11:40:00,9.02,9.02,9.0,9.01,1538161.0,7.2595,7.2595,7.2435,7.2515,1538161.0
2020-01-24 11:50:00,9.01,9.02,9.0,9.01,1931881.0,7.2515,7.2595,7.2435,7.2515,1931881.0
2020-01-24 12:00:00,9.01,9.01,9.0,9.01,1284996.0,7.2515,7.2515,7.2435,7.2515,1284996.0
2020-01-24 12:10:00,9.01,9.01,8.98,8.99,1982049.0,7.2515,7.2515,7.2274,7.2354,1982049.0
2020-01-24 12:20:00,8.99,9.0,8.97,8.99,1419997.0,7.2354,7.2435,7.2193,7.2354,1419997.0
2020-01-24 12:30:00,8.99,9.0,8.98,9.0,697558.0,7.2354,7.2435,7.2274,7.2435,697558.0
2020-01-24 12:40:00,9.0,9.01,8.99,9.01,847718.0,7.2435,7.2515,7.2354,7.2515,847718.0
2020-01-24 12:50:00,9.0,9.02,8.99,9.01,1485785.0,7.2435,7.2595,7.2354,7.2515,1485785.0
2020-01-24 13:00:00,9.01,9.01,8.99,9.0,491126.0,7.2515,7.2515,7.2354,7.2435,491126.0
2020-01-24 13:10:00,8.99,9.0,8.99,9.0,463940.0,7.2354,7.2435,7.2354,7.2435,463940.0
2020-01-24 13:20:00,8.99,9.01,8.99,9.0,833315.0,7.2354,7.2515,7.2354,7.2435,833315.0
2020-01-24 13:30:00,8.99,9.0,8.99,9.0,377394.0,7.2354,7.2435,7.2354,7.2435,377394.0
2020-01-24 13:40:00,9.0,9.0,8.98,9.0,1690650.0,7.2435,7.2435,7.2274,7.2435,1690650.0
2020-01-24 13:50:00,8.99,9.0,8.98,9.0,999137.0,7.2354,7.2435,7.2274,7.2435,999137.0
2020-01-24 14:00:00,8.99,9.0,8.97,8.98,1299470.0,7.2354,7.2435,7.2193,7.2274,1299470.0
2020-01-24 14:10:00,8.99,8.99,8.97,8.97,632878.0,7.2354,7.2354,7.2193,7.2193,632878.0
2020-01-24 14:20:00,8.97,8.98,8.96,8.97,1367061.0,7.2193,7.2274,7.2113,7.2193,1367061.0
2020-01-24 14:30:00,8.97,8.99,8.96,8.99,942578.0,7.2193,7.2354,7.2113,7.2354,942578.0
2020-01-24 14:40:00,8.99,9.0,8.97,8.98,1159239.0,7.2354,7.2435,7.2193,7.2274,1159239.0
2020-01-24 14:50:00,8.98,9.01,8.98,9.0,936392.0,7.2274,7.2515,7.2274,7.2435,936392.0
2020-01-24 15:00:00,9.0,9.02,9.0,9.01,1325602.0,7.2435,7.2595,7.2435,7.2515,1325602.0
2020-01-24 15:10:00,9.01,9.02,8.98,9.01,2608643.0,7.2515,7.2595,7.2274,7.2515,2608643.0
2020-01-24 15:20:00,9.01,9.02,9.0,9.01,1187479.0,7.2515,7.2595,7.2435,7.2515,1187479.0
2020-01-24 15:30:00,9.01,9.01,8.98,8.99,2229346.0,7.2515,7.2515,7.2274,7.2354,2229346.0
2020-01-24 15:40:00,8.99,9.01,8.97,9.0,3216512.0,7.2354,7.2515,7.2193,7.2435,3216512.0
2020-01-24 15:50:00,9.01,9.01,8.99,9.0,2557691.0,7.2515,7.2515,7.2354,7.2435,2557691.0
2020-01-27 09:30:00,8.88,8.89,8.82,8.85,3458301.0,7.1469,7.1549,7.0986,7.1227,3458301.0
2020-01-27 09:40:00,8.85,8.85,8.78,8.84,3047990.0,7.1227,7.1227,7.0664,7.1147,3047990.0
2020-01-27 09:50:00,8.85,8.89,8.84,8.88,1235743.0,7.1227,7.1549,7.1147,7.1469,1235743.0
2020-01-27 10:00:00,8.88,8.88,8.86,8.88,1186768.0,7.1469,7.1469,7.1308,7.1469,1186768.0
2020-01-27 10:10:00,8.88,8.9,8.87,8.9,1250521.0,7.1469,7.163,7.1388,7.163,1250521.0
2020-01-27 10:20:00,8.89,8.95,8.89,8.94,1732539.0,7.1549,7.2032,7.1549,7.1952,1732539.0
2020-01-27 10:30:00,8.95,8.95,8.9,8.91,1602628.0,7.2032,7.2032,7.163,7.171,1602628.0
2020-01-27 10:40:00,8.91,8.92,8.85,8.86,2083647.0,7.171,7.1791,7.1227,7.1308,2083647.0
2020-01-27 10:50:00,8.86,8.87,8.83,8.86,1880877.0,7.1308,7.1388,7.1066,7.1308,1880877.0
2020-01-27 11:00:00,8.86,8.89,8.85,8.88,1369161.0,7.1308,7.1549,7.1227,7.1469,1369161.0
2020-01-27 11:10:00,8.87,8.89,8.85,8.87,1650399.0,7.1388,7.1549,7.1227,7.1388,1650399.0
2020-01-27 11:20:00,8.87,8.9,8.86,8.89,1072736.0,7.1388,7.163,7.1308,7.1549,1072736.0
2020-01-27 11:30:00,8.89,8.91,8.87,8.91,1479346.0,7.1549,7.171,7.1388,7.171,1479346.0
2020-01-27 11:40:00,8.91,8.92,8.9,8.9,734543.0,7.171,7.1791,7.163,7.163,734543.0
2020-01-27 11:50:00,8.91,8.92,8.9,8.92,658025.0,7.171,7.1791,7.163,7.1791,658025.0
2020-01-27 12:00:00,8.92,8.95,8.91,8.94,1021473.0,7.1791,7.2032,7.171,7.1952,1021473.0
2020-01-27 12:10:00,8.95,8.95,8.93,8.94,696477.0,7.2032,7.2032,7.1871,7.1952,696477.0
2020-01-27 12:20:00,8.93,8.96,8.93,8.93,1260056.0,7.1871,7.2113,7.1871,7.1871,1260056.0
2020-01-27 12:30:00,8.93,8.94,8.93,8.94,257791.0,7.1871,7.1952,7.1871,7.1952,257791.0
2020-01-27 12:40:00,8.94,8.94,8.92,8.93,755227.0,7.1952,7.1952,7.1791,7.1871,755227.0
2020-01-27 12:50:00,8.92,8.93,8.9,8.92,675891.0,7.1791,7.1871,7.163,7.1791,675891.0
2020-01-27 13:00:00,8.92,8.93,8.91,8.92,464101.0,7.1791,7.1871,7.171,7.1791,464101.0
2020-01-27 13:10:00,8.92,8.92,8.91,8.91,217374.0,7.1791,7.1791,7.171,7.171,217374.0
2020-01-27 13:20:00,8.92,8.92,8.91,8.91,343540.0,7.1791,7.1791,7.171,7.171,343540.0
2020-01-27 13:30:00,8.91,8.92,8.91,8.91,236802.0,7.171,7.1791,7.171,7.171,236802.0
2020-01-27 13:40:00,8.91,8.93,8.91,8.93,700745.0,7.171,7.1871,7.171,7.1871,700745.0
2020-01-27 13:50:00,8.92,8.93,8.91,8.91,415779.0,7.1791,7.1871,7.171,7.171,415779.0
2020-01-27 14:00:00,8.91,8.92,8.9,8.9,362975.0,7.171,7.1791,7.163,7.163,362975.0
2020-01-27 14:10:00,8.9,8.92,8.9,8.92,692019.0,7.163,7.1791,7.163,7.1791,692019.0
2020-01-27 14:20:00,8.91,8.93,8.91,8.93,950866.0,7.171,7.1871,7.171,7.1871,950866.0
2020-01-27 14:30:00,8.93,8.95,8.92,8.93,1569481.0,7.1871,7.2032,7.1791,7.1871,1569481.0
2020-01-27 14:40:00,8.92,8.93,8.92,8.93,1054757.0,7.1791,7.1871,7.1791,7.1871,1054757.0
2020-01-27 14:50:00,8.93,8.93,8.9,8.92,1609676.0,7.1871,7.1871,7.163,7.1791,1609676.0
2020-01-27 15:00:00,8.91,8.93,8.91,8.92,839487.0,7.171,7.1871,7.171,7.1791,839487.0
2020-01-27 15:10:00,8.92,8.93,8.9,8.93,1456546.0,7.1791,7.1871,7.163,7.1871,1456546.0
2020-01-27 15:20:00,8.92,8.93,8.91,8.91,463603.0,7.1791,7.1871,7.171,7.171,463603.0
2020-01-27 15:30:00,8.91,8.92,8.9,8.91,2313653.0,7.171,7.1791,7.163,7.171,2313653.0
2020-01-27 15:40:00,8.91,8.91,8.9,8.9,1231993.0,7.171,7.171,7.163,7.163,1231993.0
2020-01-27 15:50:00,8.9,8.91,8.89,8.89,4451738.0,7.163,7.171,7.1549,7.1549,4451738.0
2020-01-28 09:30:00,8.94,8.98,8.91,8.92,2375896.0,7.1952,7.2274,7.171,7.1791,2375896.0
2020-01-28 09:40:00,8.93,8.93,8.86,8.88,1741364.0,7.1871,7.1871,7.1308,7.1469,1741364.0
2020-01-28 09:50:00,8.88,8.91,8.88,8.9,3062517.0,7.1469,7.171,7.1469,7.163,3062517.0
2020-01-28 10:00:00,8.9,8.94,8.89,8.93,1469619.0,7.163,7.1952,7.1549,7.1871,1469619.0
2020-01-28 10:10:00,8.94,8.96,8.93,8.96,1096656.0,7.1952,7.2113,7.1871,7.2113,1096656.0
2020-01-28 10:20:00,8.96,8.97,8.93,8.95,3467841.0,7.2113,7.2193,7.1871,7.2032,3467841.0
2020-01-28 10:30:00,8.94,8.96,8.94,8.95,728609.0,7.1952,7.2113,7.1952,7.2032,728609.0
2020-01-28 10:40:00,8.94,8.96,8.94,8.96,1366501.0,7.1952,7.2113,7.1952,7.2113,1366501.0
2020-01-28 10:50:00,8.96,8.96,8.92,8.93,1906056.0,7.2113,7.2113,7.1791,7.1871,1906056.0
2020-01-28 11:00:00,8.93,8.94,8.88,8.89,3366383.0,7.1871,7.1952,7.1469,7.1549,3366383.0
2020-01-28 11:10:00,8.9,8.91,8.89,8.89,1652625.0,7.163,7.171,7.1549,7.1549,1652625.0
2020-01-28 11:20:00,8.89,8.93,8.89,8.92,1365505.0,7.1549,7.1871,7.1549,7.1791,1365505.0
2020-01-28 11:30:00,8.92,8.94,8.9,8.94,1982204.0,7.1791,7.1952,7.163,7.1952,1982204.0
2020-01-28 11:40:00,8.93,8.94,8.91,8.93,1480073.0,7.1871,7.1952,7.171,7.1871,1480073.0
2020-01-28 11:50:00,8.93,8.95,8.92,8.95,2150219.0,7.1871,7.2032,7.1791,7.2032,2150219.0
2020-01-28 12:00:00,8.95,8.96,8.93,8.95,1277686.0,7.2032,7.2113,7.1871,7.2032,1277686.0
2020-01-28 12:10:00,8.95,8.96,8.93,8.96,2023349.0,7.2032,7.2113,7.1871,7.2113,2023349.0
2020-01-28 12:20:00,8.95,8.96,8.94,8.95,827176.0,7.2032,7.2113,7.1952,7.2032,827176.0
2020-01-28 12:30:00,8.96,8.96,8.93,8.94,818013.0,7.2113,7.2113,7.1871,7.1952,818013.0
2020-01-28 12:40:00,8.94,8.96,8.93,8.96,904325.0,7.1952,7.2113,7.1871,7.2113,904325.0
2020-01-28 12:50:00,8.95,8.96,8.94,8.96,585339.0,7.2032,7.2113,7.1952,7.2113,585339.0
2020-01-28 13:00:00,8.96,8.96,8.94,8.94,1248737.0,7.2113,7.2113,7.1952,7.1952,1248737.0
2020-01-28 13:10:00,8.95,8.95,8.92,8.94,2095300.0,7.2032,7.2032,7.1791,7.1952,2095300.0
2020-01-28 13:20:00,8.95,8.96,8.94,8.95,436286.0,7.2032,7.2113,7.1952,7.2032,436286.0
2020-01-28 13:30:00,8.96,8.96,8.95,8.96,227512.0,7.2113,7.2113,7.2032,7.2113,227512.0
2020-01-28 13:40:00,8.95,8.96,8.94,8.94,377513.0,7.2032,7.2113,7.1952,7.1952,377513.0
2020-01-28 13:50:00,8.94,8.95,8.94,8.94,436340.0,7.1952,7.2032,7.1952,7.1952,436340.0
2020-01-28 14:00:00,8.95,8.96,8.94,8.96,575989.0,7.2032,7.2113,7.1952,7.2113,575989.0
2020-01-28 14:10:00,8.96,8.97,8.95,8.96,816910.0,7.2113,7.2193,7.2032,7.2113,816910.0
2020-01-28 14:20:00,8.96,8.97,8.95,8.96,941451.0,7.2113,7.2193,7.2032,7.2113,941451.0
2020-01-28 14:30:00,8.97,8.99,8.96,8.99,1211163.0,7.2193,7.2354,7.2113,7.2354,1211163.0
2020-01-28 14:40:00,8.98,9.0,8.97,8.99,1116907.0,7.2274,7.2435,7.2193,7.2354,1116907.0
2020-01-28 14:50:00,8.99,8.99,8.97,8.98,1548112.0,7.2354,7.2354,7.2193,7.2274,1548112.0
2020-01-28 15:00:00,8.97,8.98,8.95,8.96,818415.0,7.2193,7.2274,7.2032,7.2113,818415.0
2020-01-28 15:10:00,8.96,8.97,8.95,8.97,1795795.0,7.2113,7.2193,7.2032,7.2193,1795795.0
2020-01-28 15:20:00,8.97,8.98,8.96,8.98,814140.0,7.2193,7.2274,7.2113,7.2274,814140.0
2020-01-28 15:30:00,8.98,8.98,8.97,8.97,943336.0,7.2274,7.2274,7.2193,7.2193,943336.0
2020-01-28 15:40:00,8.97,8.99,8.97,8.99,1487781.0,7.2193,7.2354,7.2193,7.2354,1487781.0
2020-01-28 15:50:00,8.98,8.99,8.97,8.98,2767247.0,7.2274,7.2354,7.2193,7.2274,2767247.0
2020-01-29 09:30:00,8.85,8.96,8.84,8.92,3257310.0,7.2433,7.3333,7.2351,7.3006,3257310.0
2020-01-29 09:40:00,8.91,8.93,8.9,8.92,1114705.0,7.2924,7.3088,7.2842,7.3006,1114705.0
2020-01-29 09:50:00,8.92,8.93,8.89,8.89,1589920.0,7.3006,7.3088,7.2761,7.2761,1589920.0
2020-01-29 10:00:00,8.89,8.9,8.87,8.88,2844607.0,7.2761,7.2842,7.2597,7.2679,2844607.0
2020-01-29 10:10:00,8.89,8.91,8.87,8.89,2172113.0,7.2761,7.2924,7.2597,7.2761,2172113.0
2020-01-29 10:20:00,8.89,8.93,8.89,8.91,1656727.0,7.2761,7.3088,7.2761,7.2924,1656727.0
2020-01-29 10:30:00,8.91,8.91,8.88,8.91,1443297.0,7.2924,7.2924,7.2679,7.2924,1443297.0
2020-01-29 10:40:00,8.91,8.93,8.9,8.93,751541.0,7.2924,7.3088,7.2842,7.3088,751541.0
2020-01-29 10:50:00,8.93,8.94,8.92,8.93,870200.0,7.3088,7.317,7.3006,7.3088,870200.0
2020-01-29 11:00:00,8.92,8.93,8.9,8.91,1173723.0,7.3006,7.3088,7.2842,7.2924,1173723.0
2020-01-29 11:10:00,8.91,8.92,8.89,8.89,954865.0,7.2924,7.3006,7.2761,7.2761,954865.0
2020-01-29 11:20:00,8.89,8.9,8.88,8.88,506749.0,7.2761,7.2842,7.2679,7.2679,506749.0
2020-01-29 11:30:00,8.88,8.89,8.86,8.87,2203206.0,7.2679,7.2761,7.2515,7.2597,2203206.0
2020-01-29 11:40:00,8.87,8.89,8.87,8.88,749798.0,7.2597,7.2761,7.2597,7.2679,749798.0
2020-01-29 11:50:00,8.88,8.89,8.87,8.87,372619.0,7.2679,7.2761,7.2597,7.2597,372619.0
2020-01-29 12:00:00,8.87,8.88,8.87,8.87,316393.0,7.2597,7.2679,7.2597,7.2597,316393.0
2020-01-29 12:10:00,8.87,8.88,8.87,8.88,253978.0,7.2597,7.2679,7.2597,7.2679,253978.0
2020-01-29 12:20:00,8.87,8.88,8.87,8.87,353478.0,7.2597,7.2679,7.2597,7.2597,353478.0
2020-01-29 12:30:00,8.87,8.88,8.87,8.87,223300.0,7.2597,7.2679,7.2597,7.2597,223300.0
2020-01-29 12:40:00,8.88,8.88,8.87,8.88,218553.0,7.2679,7.2679,7.2597,7.2679,218553.0
2020-01-29 12:50:00,8.88,8.88,8.87,8.88,228894.0,7.2679,7.2679,7.2597,7.2679,228894.0
2020-01-29 13:00:00,8.88,8.89,8.87,8.88,532793.0,7.2679,7.2761,7.2597,7.2679,532793.0
2020-01-29 13:10:00,8.89,8.89,8.88,8.88,167987.0,7.2761,7.2761,7.2679,7.2679,167987.0
2020-01-29 13:20:00,8.88,8.9,8.88,8.88,889481.0,7.2679,7.2842,7.2679,7.2679,889481.0
2020-01-29 13:30:00,8.88,8.89,8.88,8.88,191610.0,7.2679,7.2761,7.2679,7.2679,191610.0
2020-01-29 13:40:00,8.88,8.89,8.88,8.88,211186.0,7.2679,7.2761,7.2679,7.2679,211186.0
2020-01-29 13:50:00,8.88,8.9,8.87,8.9,776485.0,7.2679,7.2842,7.2597,7.2842,776485.0
2020-01-29 14:00:00,8.89,8.9,8.88,8.89,567793.0,7.2761,7.2842,7.2679,7.2761,567793.0
2020-01-29 14:10:00,8.89,8.9,8.89,8.89,193468.0,7.2761,7.2842,7.2761,7.2761,193468.0
2020-01-29 14:20:00,8.89,8.9,8.88,8.88,351024.0,7.2761,7.2842,7.2679,7.2679,351024.0
2020-01-29 14:30:00,8.88,8.9,8.88,8.89,1229889.0,7.2679,7.2842,7.2679,7.2761,1229889.0
2020-01-29 14:40:00,8.89,8.9,8.88,8.89,471924.0,7.2761,7.2842,7.2679,7.2761,471924.0
2020-01-29 14:50:00,8.88,8.89,8.88,8.88,269187.0,7.2679,7.2761,7.2679,7.2679,269187.0
2020-01-29 15:00:00,8.88,8.89,8.87,8.88,805055.0,7.2679,7.2761,7.2597,7.2679,805055.0
2020-01-29 15:10:00,8.89,8.89,8.87,8.87,1169398.0,7.2761,7.2761,7.2597,7.2597,1169398.0
2020-01-29 15:20:00,8.88,8.88,8.87,8.87,431897.0,7.2679,7.2679,7.2597,7.2597,431897.0
2020-01-29 15:30:00,8.88,8.88,8.86,8.86,1573427.0,7.2679,7.2679,7.2515,7.2515,1573427.0
2020-01-29 15:40:00,8.86,8.87,8.85,8.86,2563228.0,7.2515,7.2597,7.2433,7.2515,2563228.0
2020-01-29 15:50:00,8.86,8.87,8.85,8.85,2244336.0,7.2515,7.2597,7.2433,7.2433,2244336.0
2020-01-30 09:30:00,8.81,8.82,8.78,8.78,1975722.0,7.2106,7.2188,7.186,7.186,1975722.0
2020-01-30 09:40:00,8.78,8.79,8.76,8.77,1034289.0,7.186,7.1942,7.1697,7.1778,1034289.0
2020-01-30 09:50:00,8.76,8.77,8.73,8.75,2034148.0,7.1697,7.1778,7.1451,7.1615,2034148.0
2020-01-30 10:00:00,8.75,8.78,8.74,8.78,1112217.0,7.1615,7.186,7.1533,7.186,1112217.0
2020-01-30 10:10:00,8.78,8.78,8.75,8.75,678066.0,7.186,7.186,7.1615,7.1615,678066.0
2020-01-30 10:20:00,8.76,8.79,8.75,8.79,675026.0,7.1697,7.1942,7.1615,7.1942,675026.0
2020-01-30 10:30:00,8.79,8.79,8.76,8.77,767448.0,7.1942,7.1942,7.1697,7.1778,767448.0
2020-01-30 10:40:00,8.76,8.77,8.74,8.76,832264.0,7.1697,7.1778,7.1533,7.1697,832264.0
2020-01-30 10:50:00,8.75,8.76,8.74,8.75,372748.0,7.1615,7.1697,7.1533,7.1615,372748.0
2020-01-30 11:00:00,8.75,8.77,8.75,8.77,1110119.0,7.1615,7.1778,7.1615,7.1778,1110119.0
2020-01-30 11:10:00,8.77,8.8,8.76,8.79,1746612.0,7.1778,7.2024,7.1697,7.1942,1746612.0
2020-01-30 11:20:00,8.79,8.83,8.79,8.82,1329671.0,7.1942,7.2269,7.1942,7.2188,1329671.0
2020-01-30 11:30:00,8.83,8.83,8.8,8.8,880912.0,7.2269,7.2269,7.2024,7.2024,880912.0
2020-01-30 11:40:00,8.8,8.82,8.79,8.8,963980.0,7.2024,7.2188,7.1942,7.2024,963980.0
2020-01-30 11:50:00,8.8,8.81,8.78,8.79,519340.0,7.2024,7.2106,7.186,7.1942,519340.0
2020-01-30 12:00:00,8.79,8.79,8.77,8.77,544968.0,7.1942,7.1942,7.1778,7.1778,544968.0
2020-01-30 12:10:00,8.78,8.78,8.77,8.78,408425.0,7.186,7.186,7.1778,7.186,408425.0
2020-01-30 12:20:00,8.78,8.78,8.76,8.76,347477.0,7.186,7.186,7.1697,7.1697,347477.0
2020-01-30 12:30:00,8.77,8.77,8.75,8.76,353499.0,7.1778,7.1778,7.1615,7.1697,353499.0
2020-01-30 12:40:00,8.76,8.77,8.75,8.76,424465.0,7.1697,7.1778,7.1615,7.1697,424465.0
2020-01-30 12:50:00,8.76,8.77,8.75,8.77,898062.0,7.1697,7.1778,7.1615,7.1778,898062.0
2020-01-30 13:00:00,8.77,8.78,8.75,8.76,1231662.0,7.1778,7.186,7.1615,7.1697,1231662.0
2020-01-30 13:10:00,8.76,8.77,8.75,8.75,617124.0,7.1697,7.1778,7.1615,7.1615,617124.0
2020-01-30 13:20:00,8.75,8.76,8.74,8.75,930221.0,7.1615,7.1697,7.1533,7.1615,930221.0
2020-01-30 13:30:00,8.75,8.76,8.74,8.75,977728.0,7.1615,7.1697,7.1533,7.1615,977728.0
2020-01-30 13:40:00,8.75,8.77,8.75,8.76,615729.0,7.1615,7.1778,7.1615,7.1697,615729.0
2020-01-30 13:50:00,8.76,8.76,8.73,8.75,729899.0,7.1697,7.1697,7.1451,7.1615,729899.0
2020-01-30 14:00:00,8.74,8.75,8.74,8.74,552480.0,7.1533,7.1615,7.1533,7.1533,552480.0
2020-01-30 14:10:00,8.75,8.76,8.74,8.75,717193.0,7.1615,7.1697,7.1533,7.1615,717193.0
2020-01-30 14:20:00,8.76,8.76,8.74,8.75,460830.0,7.1697,7.1697,7.1533,7.1615,460830.0
2020-01-30 14:30:00,8.74,8.75,8.74,8.75,240653.0,7.1533,7.1615,7.1533,7.1615,240653.0
2020-01-30 14:40:00,8.75,8.77,8.73,8.75,1280870.0,7.1615,7.1778,7.1451,7.1615,1280870.0
2020-01-30 14:50:00,8.75,8.77,8.74,8.76,1098345.0,7.1615,7.1778,7.1533,7.1697,1098345.0
2020-01-30 15:00:00,8.76,8.78,8.75,8.75,929448.0,7.1697,7.186,7.1615,7.1615,929448.0
2020-01-30 15:10:00,8.76,8.76,8.74,8.76,1072323.0,7.1697,7.1697,7.1533,7.1697,1072323.0
2020-01-30 15:20:00,8.76,8.78,8.75,8.77,1833222.0,7.1697,7.186,7.1615,7.1778,1833222.0
2020-01-30 15:30:00,8.77,8.79,8.77,8.79,996741.0,7.1778,7.1942,7.1778,7.1942,996741.0
2020-01-30 15:40:00,8.79,8.81,8.78,8.81,1778839.0,7.1942,7.2106,7.186,7.2106,1778839.0
2020-01-30 15:50:00,8.8,8.84,8.8,8.84,3357133.0,7.2024,7.2351,7.2024,7.2351,3357133.0
2020-01-31 09:30:00,8.78,8.81,8.75,8.79,1528371.0,7.186,7.2106,7.1615,7.1942,1528371.0
2020-01-31 09:40:00,8.79,8.8,8.77,8.77,1025069.0,7.1942,7.2024,7.1778,7.1778,1025069.0
2020-01-31 09:50:00,8.78,8.78,8.76,8.78,1067428.0,7.186,7.186,7.1697,7.186,1067428.0
2020-01-31 10:00:00,8.77,8.78,8.74,8.75,1521284.0,7.1778,7.186,7.1533,7.1615,1521284.0
2020-01-31 10:10:00,8.74,8.77,8.74,8.77,1504849.0,7.1533,7.1778,7.1533,7.1778,1504849.0
2020-01-31 10:20:00,8.77,8.79,8.76,8.79,895592.0,7.1778,7.1942,7.1697,7.1942,895592.0
2020-01-31 10:30:00,8.79,8.8,8.78,8.8,1020075.0,7.1942,7.2024,7.186,7.2024,1020075.0
2020-01-31 10:40:00,8.8,8.8,8.78,8.79,789633.0,7.2024,7.2024,7.186,7.1942,789633.0
2020-01-31 10:50:00,8.79,8.8,8.77,8.79,1054704.0,7.1942,7.2024,7.1778,7.1942,1054704.0
2020-01-31 11:00:00,8.79,8.79,8.77,8.77,655669.0,7.1942,7.1942,7.1778,7.1778,655669.0
2020-01-31 11:10:00,8.77,8.79,8.75,8.77,1388192.0,7.1778,7.1942,7.1615,7.1778,1388192.0
2020-01-31 11:20:00,8.77,8.78,8.76,8.77,693902.0,7.1778,7.186,7.1697,7.1778,693902.0
2020-01-31 11:30:00,8.77,8.8,8.76,8.77,1051359.0,7.1778,7.2024,7.1697,7.1778,1051359.0
2020-01-31 11:40:00,8.77,8.8,8.76,8.8,1178847.0,7.1778,7.2024,7.1697,7.2024,1178847.0
2020-01-31 11:50:00,8.8,8.83,8.79,8.83,1314775.0,7.2024,7.2269,7.1942,7.2269,1314775.0
2020-01-31 12:00:00,8.83,8.84,8.81,8.81,773285.0,7.2269,7.2351,7.2106,7.2106,773285.0
2020-01-31 12:10:00,8.82,8.83,8.8,8.81,926402.0,7.2188,7.2269,7.2024,7.2106,926402.0
2020-01-31 12:20:00,8.8,8.82,8.8,8.82,603552.0,7.2024,7.2188,7.2024,7.2188,603552.0
2020-01-31 12:30:00,8.82,8.82,8.8,8.8,733250.0,7.2188,7.2188,7.2024,7.2024,733250.0
2020-01-31 12:40:00,8.8,8.82,8.79,8.8,1183823.0,7.2024,7.2188,7.1942,7.2024,1183823.0
2020-01-31 12:50:00,8.8,8.82,8.78,8.81,1077570.0,7.2024,7.2188,7.186,7.2106,1077570.0
2020-01-31 13:00:00,8.82,8.83,8.8,8.81,994726.0,7.2188,7.2269,7.2024,7.2106,994726.0
2020-01-31 13:10:00,8.82,8.82,8.79,8.79,715835.0,7.2188,7.2188,7.1942,7.1942,715835.0
2020-01-31 13:20:00,8.79,8.81,8.79,8.8,636853.0,7.1942,7.2106,7.1942,7.2024,636853.0
2020-01-31 13:30:00,8.8,8.8,8.78,8.79,859574.0,7.2024,7.2024,7.186,7.1942,859574.0
2020-01-31 13:40:00,8.79,8.81,8.78,8.8,1287845.0,7.1942,7.2106,7.186,7.2024,1287845.0
2020-01-31 13:50:00,8.8,8.82,8.79,8.8,991752.0,7.2024,7.2188,7.1942,7.2024,991752.0
2020-01-31 14:00:00,8.81,8.82,8.8,8.82,686443.0,7.2106,7.2188,7.2024,7.2188,686443.0
2020-01-31 14:10:00,8.82,8.82,8.81,8.82,526645.0,7.2188,7.2188,7.2106,7.2188,526645.0
2020-01-31 14:20:00,8.82,8.82,8.8,8.81,798105.0,7.2188,7.2188,7.2024,7.2106,798105.0
2020-01-31 14:30:00,8.81,8.84,8.8,8.83,1796393.0,7.2106,7.2351,7.2024,7.2269,1796393.0
2020-01-31 14:40:00,8.83,8.83,8.82,8.82,273820.0,7.2269,7.2269,7.2188,7.2188,273820.0
2020-01-31 14:50:00,8.82,8.83,8.81,8.81,554014.0,7.2188,7.2269,7.2106,7.2106,554014.0
2020-01-31 15:00:00,8.82,8.82,8.79,8.79,772600.0,7.2188,7.2188,7.1942,7.1942,772600.0
2020-01-31 15:10:00,8.79,8.8,8.79,8.79,547262.0,7.1942,7.2024,7.1942,7.1942,547262.0
2020-01-31 15:20:00,8.79,8.8,8.77,8.78,914949.0,7.1942,7.2024,7.1778,7.186,914949.0
2020-01-31 15:30:00,8.78,8.79,8.75,8.78,3814101.0,7.186,7.1942,7.1615,7.186,3814101.0
2020-01-31 15:40:00,8.78,8.83,8.77,8.8,5853497.0,7.186,7.2269,7.1778,7.2024,5853497.0
2020-01-31 15:50:00,8.8,8.83,8.79,8.81,3908630.0,7.2024,7.2269,7.1942,7.2106,3908630.0
2020-02-03 09:30:00,8.85,8.94,8.85,8.94,1745966.0,7.2433,7.317,7.2433,7.317,1745966.0
2020-02-03 09:40:00,8.94,9.0,8.93,9.0,2331657.0,7.317,7.3661,7.3088,7.3661,2331657.0
2020-02-03 09:50:00,9.0,9.05,8.98,9.05,3126973.0,7.3661,7.407,7.3497,7.407,3126973.0
2020-02-03 10:00:00,9.05,9.14,9.05,9.12,5642484.0,7.407,7.4807,7.407,7.4643,5642484.0
2020-02-03 10:10:00,9.11,9.12,9.05,9.06,1905617.0,7.4561,7.4643,7.407,7.4152,1905617.0
2020-02-03 10:20:00,9.07,9.08,9.05,9.07,1627499.0,7.4234,7.4316,7.407,7.4234,1627499.0
2020-02-03 10:30:00,9.07,9.12,9.05,9.1,3579347.0,7.4234,7.4643,7.407,7.4479,3579347.0
2020-02-03 10:40:00,9.1,9.11,9.05,9.06,3203773.0,7.4479,7.4561,7.407,7.4152,3203773.0
2020-02-03 10:50:00,9.07,9.11,9.06,9.09,3556263.0,7.4234,7.4561,7.4152,7.4397,3556263.0
2020-02-03 11:00:00,9.09,9.1,9.08,9.08,970390.0,7.4397,7.4479,7.4316,7.4316,970390.0
2020-02-03 11:10:00,9.08,9.09,9.02,9.03,2225526.0,7.4316,7.4397,7.3825,7.3906,2225526.0
2020-02-03 11:20:00,9.03,9.03,9.01,9.02,1009335.0,7.3906,7.3906,7.3743,7.3825,1009335.0
2020-02-03 11:30:00,9.01,9.02,8.97,8.98,1378923.0,7.3743,7.3825,7.3415,7.3497,1378923.0
2020-02-03 11:40:00,8.97,8.98,8.93,8.95,1559827.0,7.3415,7.3497,7.3088,7.3252,1559827.0
2020-02-03 11:50:00,8.95,8.95,8.92,8.94,1071139.0,7.3252,7.3252,7.3006,7.317,1071139.0
2020-02-03 12:00:00,8.94,8.95,8.92,8.92,694164.0,7.317,7.3252,7.3006,7.3006,694164.0
2020-02-03 12:10:00,8.92,8.97,8.9,8.96,1732702.0,7.3006,7.3415,7.2842,7.3333,1732702.0
2020-02-03 12:20:00,8.96,8.99,8.96,8.96,988064.0,7.3333,7.3579,7.3333,7.3333,988064.0
2020-02-03 12:30:00,8.96,8.98,8.95,8.97,802872.0,7.3333,7.3497,7.3252,7.3415,802872.0
2020-02-03 12:40:00,8.97,9.0,8.97,8.99,891348.0,7.3415,7.3661,7.3415,7.3579,891348.0
2020-02-03 12:50:00,8.99,9.01,8.98,9.0,1443036.0,7.3579,7.3743,7.3497,7.3661,1443036.0
2020-02-03 13:00:00,9.0,9.01,8.97,8.97,999786.0,7.3661,7.3743,7.3415,7.3415,999786.0
2020-02-03 13:10:00,8.97,8.99,8.94,8.96,1057980.0,7.3415,7.3579,7.317,7.3333,1057980.0
2020-02-03 13:20:00,8.96,8.97,8.94,8.95,726027.0,7.3333,7.3415,7.317,7.3252,726027.0
2020-02-03 13:30:00,8.95,8.97,8.93,8.96,733151.0,7.3252,7.3415,7.3088,7.3333,733151.0
2020-02-03 13:40:00,8.96,8.97,8.94,8.96,1108700.0,7.3333,7.3415,7.317,7.3333,1108700.0
2020-02-03 13:50:00,8.96,8.98,8.94,8.97,1214743.0,7.3333,7.3497,7.317,7.3415,1214743.0
2020-02-03 14:00:00,8.96,8.97,8.93,8.94,1449843.0,7.3333,7.3415,7.3088,7.317,1449843.0
2020-02-03 14:10:00,8.93,8.96,8.93,8.96,872210.0,7.3088,7.3333,7.3088,7.3333,872210.0
2020-02-03 14:20:00,8.96,8.97,8.95,8.96,1644608.0,7.3333,7.3415,7.3252,7.3333,1644608.0
2020-02-03 14:30:00,8.96,8.99,8.96,8.98,1048552.0,7.3333,7.3579,7.3333,7.3497,1048552.0
2020-02-03 14:40:00,8.98,9.0,8.97,8.99,900485.0,7.3497,7.3661,7.3415,7.3579,900485.0
2020-02-03 14:50:00,9.0,9.02,8.99,9.0,1722957.0,7.3661,7.3825,7.3579,7.3661,1722957.0
2020-02-03 15:00:00,9.0,9.01,8.99,9.0,1251680.0,7.3661,7.3743,7.3579,7.3661,1251680.0
2020-02-03 15:10:00,9.0,9.01,8.98,9.01,1551188.0,7.3661,7.3743,7.3497,7.3743,1551188.0
2020-02-03 15:20:00,9.01,9.02,9.0,9.01,628301.0,7.3743,7.3825,7.3661,7.3743,628301.0
2020-02-03 15:30:00,9.02,9.02,9.0,9.01,881624.0,7.3825,7.3825,7.3661,7.3743,881624.0
2020-02-03 15:40:00,9.01,9.02,8.97,8.97,1487839.0,7.3743,7.3825,7.3415,7.3415,1487839.0
2020-02-03 15:50:00,8.97,8.98,8.96,8.97,2631937.0,7.3415,7.3497,7.3333,7.3415,2631937.0
2020-02-04 09:30:00,9.08,9.14,9.07,9.13,2919407.0,7.4316,7.4807,7.4234,7.4725,2919407.0
2020-02-04 09:40:00,9.14,9.14,9.11,9.14,2844708.0,7.4807,7.4807,7.4561,7.4807,2844708.0
2020-02-04 09:50:00,9.13,9.15,9.12,9.13,2895142.0,7.4725,7.4889,7.4643,7.4725,2895142.0
2020-02-04 10:00:00,9.13,9.14,9.12,9.13,1679197.0,7.4725,7.4807,7.4643,7.4725,1679197.0
2020-02-04 10:10:00,9.13,9.15,9.11,9.13,1787288.0,7.4725,7.4889,7.4561,7.4725,1787288.0
2020-02-04 10:20:00,9.13,9.13,9.09,9.13,1610867.0,7.4725,7.4725,7.4397,7.4725,1610867.0
2020-02-04 10:30:00,9.13,9.18,9.12,9.16,3797283.0,7.4725,7.5134,7.4643,7.497,3797283.0
2020-02-04 10:40:00,9.17,9.17,9.13,9.13,3133266.0,7.5052,7.5052,7.4725,7.4725,3133266.0
2020-02-04 10:50:00,9.13,9.14,9.12,9.13,1331319.0,7.4725,7.4807,7.4643,7.4725,1331319.0
2020-02-04 11:00:00,9.13,9.15,9.13,9.14,1453653.0,7.4725,7.4889,7.4725,7.4807,1453653.0
2020-02-04 11:10:00,9.13,9.17,9.13,9.17,1241865.0,7.4725,7.5052,7.4725,7.5052,1241865.0
2020-02-04 11:20:00,9.16,9.17,9.15,9.16,1235097.0,7.497,7.5052,7.4889,7.497,1235097.0
2020-02-04 11:30:00,9.16,9.18,9.15,9.17,2147777.0,7.497,7.5134,7.4889,7.5052,2147777.0
2020-02-04 11:40:00,9.17,9.18,9.14,9.17,2272062.0,7.5052,7.5134,7.4807,7.5052,2272062.0
2020-02-04 11:50:00,9.17,9.17,9.14,9.16,1878550.0,7.5052,7.5052,7.4807,7.497,1878550.0
2020-02-04 12:00:00,9.16,9.17,9.14,9.14,973155.0,7.497,7.5052,7.4807,7.4807,973155.0
2020-02-04 12:10:00,9.14,9.2,9.14,9.18,4534358.0,7.4807,7.5298,7.4807,7.5134,4534358.0
2020-02-04 12:20:00,9.18,9.19,9.16,9.17,1360438.0,7.5134,7.5216,7.497,7.5052,1360438.0
2020-02-04 12:30:00,9.17,9.18,9.17,9.18,435649.0,7.5052,7.5134,7.5052,7.5134,435649.0
2020-02-04 12:40:00,9.18,9.2,9.17,9.2,1072638.0,7.5134,7.5298,7.5052,7.5298,1072638.0
2020-02-04 12:50:00,9.19,9.2,9.19,9.2,1399866.0,7.5216,7.5298,7.5216,7.5298,1399866.0
2020-02-04 13:00:00,9.2,9.21,9.19,9.21,1198827.0,7.5298,7.538,7.5216,7.538,1198827.0
2020-02-04 13:10:00,9.21,9.21,9.19,9.2,1024306.0,7.538,7.538,7.5216,7.5298,1024306.0
2020-02-04 13:20:00,9.21,9.21,9.19,9.21,1272308.0,7.538,7.538,7.5216,7.538,1272308.0
2020-02-04 13:30:00,9.21,9.22,9.2,9.21,1784837.0,7.538,7.5461,7.5298,7.538,1784837.0
2020-02-04 13:40:00,9.2,9.22,9.2,9.21,1784654.0,7.5298,7.5461,7.5298,7.538,1784654.0
2020-02-04 13:50:00,9.2,9.21,9.19,9.2,665340.0,7.5298,7.538,7.5216,7.5298,665340.0
2020-02-04 14:00:00,9.2,9.21,9.18,9.19,1325229.0,7.5298,7.538,7.5134,7.5216,1325229.0
2020-02-04 14:10:00,9.19,9.2,9.18,9.2,837360.0,7.5216,7.5298,7.5134,7.5298,837360.0
2020-02-04 14:20:00,9.2,9.2,9.18,9.19,795137.0,7.5298,7.5298,7.5134,7.5216,795137.0
2020-02-04 14:30:00,9.19,9.21,9.18,9.21,1077817.0,7.5216,7.538,7.5134,7.538,1077817.0
2020-02-04 14:40:00,9.21,9.22,9.2,9.21,956041.0,7.538,7.5461,7.5298,7.538,956041.0
2020-02-04 14:50:00,9.21,9.22,9.21,9.21,651486.0,7.538,7.5461,7.538,7.538,651486.0
2020-02-04 15:00:00,9.21,9.22,9.2,9.21,1031841.0,7.538,7.5461,7.5298,7.538,1031841.0
2020-02-04 15:10:00,9.21,9.22,9.2,9.21,822168.0,7.538,7.5461,7.5298,7.538,822168.0
2020-02-04 15:20:00,9.21,9.22,9.21,9.21,812165.0,7.538,7.5461,7.538,7.538,812165.0
2020-02-04 15:30:00,9.21,9.24,9.21,9.22,4167426.0,7.538,7.5625,7.538,7.5461,4167426.0
2020-02-04 15:40:00,9.22,9.22,9.2,9.22,2447483.0,7.5461,7.5461,7.5298,7.5461,2447483.0
2020-02-04 15:50:00,9.21,9.22,9.17,9.17,5575644.0,7.538,7.5461,7.5052,7.5052,5575644.0
2020-02-05 09:30:00,8.41,8.48,8.26,8.3,15521460.0,6.8832,6.9405,6.7604,6.7932,15521460.0
2020-02-05 09:40:00,8.3,8.36,8.3,8.3,7469583.0,6.7932,6.8423,6.7932,6.7932,7469583.0
2020-02-05 09:50:00,8.3,8.32,8.27,8.29,7263350.0,6.7932,6.8095,6.7686,6.785,7263350.0
2020-02-05 10:00:00,8.29,8.32,8.28,8.29,5036789.0,6.785,6.8095,6.7768,6.785,5036789.0
2020-02-05 10:10:00,8.29,8.29,8.27,8.28,3827408.0,6.785,6.785,6.7686,6.7768,3827408.0
2020-02-05 10:20:00,8.28,8.3,8.28,8.29,6248777.0,6.7768,6.7932,6.7768,6.785,6248777.0
2020-02-05 10:30:00,8.3,8.3,8.27,8.27,3337934.0,6.7932,6.7932,6.7686,6.7686,3337934.0
2020-02-05 10:40:00,8.28,8.29,8.27,8.28,3138337.0,6.7768,6.785,6.7686,6.7768,3138337.0
2020-02-05 10:50:00,8.28,8.28,8.27,8.28,1976319.0,6.7768,6.7768,6.7686,6.7768,1976319.0
2020-02-05 11:00:00,8.27,8.28,8.27,8.27,3838066.0,6.7686,6.7768,6.7686,6.7686,3838066.0
2020-02-05 11:10:00,8.27,8.28,8.27,8.28,1749943.0,6.7686,6.7768,6.7686,6.7768,1749943.0
2020-02-05 11:20:00,8.28,8.29,8.27,8.28,5077900.0,6.7768,6.785,6.7686,6.7768,5077900.0
2020-02-05 11:30:00,8.28,8.28,8.27,8.27,2005491.0,6.7768,6.7768,6.7686,6.7686,2005491.0
2020-02-05 11:40:00,8.28,8.28,8.27,8.28,2318496.0,6.7768,6.7768,6.7686,6.7768,2318496.0
2020-02-05 11:50:00,8.28,8.28,8.27,8.28,2337276.0,6.7768,6.7768,6.7686,6.7768,2337276.0
2020-02-05 12:00:00,8.28,8.28,8.27,8.28,2153515.0,6.7768,6.7768,6.7686,6.7768,2153515.0
2020-02-05 12:10:00,8.28,8.32,8.27,8.32,4779740.0,6.7768,6.8095,6.7686,6.8095,4779740.0
2020-02-05 12:20:00,8.32,8.32,8.28,8.29,4640261.0,6.8095,6.8095,6.7768,6.785,4640261.0
2020-02-05 12:30:00,8.29,8.3,8.28,8.3,3139145.0,6.785,6.7932,6.7768,6.7932,3139145.0
2020-02-05 12:40:00,8.3,8.31,8.29,8.3,2139753.0,6.7932,6.8014,6.785,6.7932,2139753.0
2020-02-05 12:50:00,8.31,8.31,8.3,8.3,1276121.0,6.8014,6.8014,6.7932,6.7932,1276121.0
2020-02-05 13:00:00,8.3,8.32,8.3,8.31,4997507.0,6.7932,6.8095,6.7932,6.8014,4997507.0
2020-02-05 13:10:00,8.32,8.32,8.31,8.32,1788999.0,6.8095,6.8095,6.8014,6.8095,1788999.0
2020-02-05 13:20:00,8.32,8.32,8.31,8.31,1595502.0,6.8095,6.8095,6.8014,6.8014,1595502.0
2020-02-05 13:30:00,8.32,8.32,8.31,8.32,2086904.0,6.8095,6.8095,6.8014,6.8095,2086904.0
2020-02-05 13:40:00,8.32,8.32,8.31,8.31,1915154.0,6.8095,6.8095,6.8014,6.8014,1915154.0
2020-02-05 13:50:00,8.32,8.32,8.31,8.31,2141267.0,6.8095,6.8095,6.8014,6.8014,2141267.0
2020-02-05 14:00:00,8.31,8.32,8.31,8.32,945120.0,6.8014,6.8095,6.8014,6.8095,945120.0
2020-02-05 14:10:00,8.32,8.32,8.31,8.31,2381195.0,6.8095,6.8095,6.8014,6.8014,2381195.0
2020-02-05 14:20:00,8.32,8.32,8.31,8.31,1649574.0,6.8095,6.8095,6.8014,6.8014,1649574.0
2020-02-05 14:30:00,8.32,8.32,8.31,8.32,1590069.0,6.8095,6.8095,6.8014,6.8095,1590069.0
2020-02-05 14:40:00,8.31,8.32,8.31,8.31,1416635.0,6.8014,6.8095,6.8014,6.8014,1416635.0
2020-02-05 14:50:00,8.32,8.32,8.31,8.32,2360584.0,6.8095,6.8095,6.8014,6.8095,2360584.0
2020-02-05 15:00:00,8.32,8.32,8.31,8.32,1569248.0,6.8095,6.8095,6.8014,6.8095,1569248.0
2020-02-05 15:10:00,8.32,8.32,8.31,8.32,1294132.0,6.8095,6.8095,6.8014,6.8095,1294132.0
2020-02-05 15:20:00,8.32,8.32,8.3,8.3,3441513.0,6.8095,6.8095,6.7932,6.7932,3441513.0
2020-02-05 15:30:00,8.3,8.31,8.3,8.3,1559045.0,6.7932,6.8014,6.7932,6.7932,1559045.0
2020-02-05 15:40:00,8.3,8.31,8.3,8.3,3202071.0,6.7932,6.8014,6.7932,6.7932,3202071.0
2020-02-05 15:50:00,8.3,8.31,8.3,8.31,6890447.0,6.7932,6.8014,6.7932,6.8014,6890447.0
2020-02-06 09:30:00,8.37,8.38,8.35,8.36,3529616.0,6.8505,6.8586,6.8341,6.8423,3529616.0
2020-02-06 09:40:00,8.36,8.36,8.28,8.28,3571437.0,6.8423,6.8423,6.7768,6.7768,3571437.0
2020-02-06 09:50:00,8.28,8.29,8.27,8.29,3774336.0,6.7768,6.785,6.7686,6.785,3774336.0
2020-02-06 10:00:00,8.29,8.29,8.26,8.27,2519730.0,6.785,6.785,6.7604,6.7686,2519730.0
2020-02-06 10:10:00,8.27,8.27,8.26,8.27,1179671.0,6.7686,6.7686,6.7604,6.7686,1179671.0
2020-02-06 10:20:00,8.27,8.27,8.26,8.26,811194.0,6.7686,6.7686,6.7604,6.7604,811194.0
2020-02-06 10:30:00,8.26,8.27,8.26,8.27,947547.0,6.7604,6.7686,6.7604,6.7686,947547.0
2020-02-06 10:40:00,8.27,8.27,8.26,8.26,914656.0,6.7686,6.7686,6.7604,6.7604,914656.0
2020-02-06 10:50:00,8.26,8.28,8.26,8.27,5197999.0,6.7604,6.7768,6.7604,6.7686,5197999.0
2020-02-06 11:00:00,8.26,8.27,8.26,8.26,675182.0,6.7604,6.7686,6.7604,6.7604,675182.0
2020-02-06 11:10:00,8.26,8.27,8.26,8.27,779334.0,6.7604,6.7686,6.7604,6.7686,779334.0
2020-02-06 11:20:00,8.27,8.27,8.26,8.27,1220791.0,6.7686,6.7686,6.7604,6.7686,1220791.0
2020-02-06 11:30:00,8.27,8.27,8.26,8.27,831467.0,6.7686,6.7686,6.7604,6.7686,831467.0
2020-02-06 11:40:00,8.26,8.27,8.26,8.27,670936.0,6.7604,6.7686,6.7604,6.7686,670936.0
2020-02-06 11:50:00,8.26,8.27,8.26,8.27,687918.0,6.7604,6.7686,6.7604,6.7686,687918.0
2020-02-06 12:00:00,8.27,8.27,8.26,8.27,907706.0,6.7686,6.7686,6.7604,6.7686,907706.0
2020-02-06 12:10:00,8.27,8.27,8.26,8.27,704235.0,6.7686,6.7686,6.7604,6.7686,704235.0
2020-02-06 12:20:00,8.27,8.27,8.26,8.26,640381.0,6.7686,6.7686,6.7604,6.7604,640381.0
2020-02-06 12:30:00,8.27,8.27,8.26,8.27,404348.0,6.7686,6.7686,6.7604,6.7686,404348.0
2020-02-06 12:40:00,8.26,8.27,8.26,8.26,466306.0,6.7604,6.7686,6.7604,6.7604,466306.0
2020-02-06 12:50:00,8.27,8.27,8.26,8.26,487431.0,6.7686,6.7686,6.7604,6.7604,487431.0
2020-02-06 13:00:00,8.27,8.27,8.26,8.26,995703.0,6.7686,6.7686,6.7604,6.7604,995703.0
2020-02-06 13:10:00,8.27,8.27,8.26,8.27,515284.0,6.7686,6.7686,6.7604,6.7686,515284.0
2020-02-06 13:20:00,8.27,8.27,8.25,8.25,2244763.0,6.7686,6.7686,6.7522,6.7522,2244763.0
2020-02-06 13:30:00,8.25,8.26,8.25,8.26,1058782.0,6.7522,6.7604,6.7522,6.7604,1058782.0
2020-02-06 13:40:00,8.25,8.26,8.25,8.25,896973.0,6.7522,6.7604,6.7522,6.7522,896973.0
2020-02-06 13:50:00,8.26,8.26,8.25,8.25,563031.0,6.7604,6.7604,6.7522,6.7522,563031.0
2020-02-06 14:00:00,8.26,8.26,8.25,8.26,591409.0,6.7604,6.7604,6.7522,6.7604,591409.0
2020-02-06 14:10:00,8.26,8.26,8.25,8.25,897408.0,6.7604,6.7604,6.7522,6.7522,897408.0
2020-02-06 14:20:00,8.26,8.26,8.25,8.25,684767.0,6.7604,6.7604,6.7522,6.7522,684767.0
2020-02-06 14:30:00,8.26,8.26,8.25,8.25,550226.0,6.7604,6.7604,6.7522,6.7522,550226.0
2020-02-06 14:40:00,8.26,8.26,8.25,8.25,926337.0,6.7604,6.7604,6.7522,6.7522,926337.0
2020-02-06 14:50:00,8.26,8.27,8.25,8.27,4316997.0,6.7604,6.7686,6.7522,6.7686,4316997.0
2020-02-06 15:00:00,8.27,8.28,8.25,8.27,4214385.0,6.7686,6.7768,6.7522,6.7686,4214385.0
2020-02-06 15:10:00,8.27,8.28,8.25,8.25,5535211.0,6.7686,6.7768,6.7522,6.7522,5535211.0
2020-02-06 15:20:00,8.26,8.26,8.25,8.26,1727226.0,6.7604,6.7604,6.7522,6.7604,1727226.0
2020-02-06 15:30:00,8.26,8.26,8.25,8.26,1023534.0,6.7604,6.7604,6.7522,6.7604,1023534.0
2020-02-06 15:40:00,8.26,8.27,8.25,8.26,2679912.0,6.7604,6.7686,6.7522,6.7604,2679912.0
2020-02-06 15:50:00,8.26,8.26,8.25,8.26,3015094.0,6.7604,6.7604,6.7522,6.7604,3015094.0
2020-02-07 09:30:00,8.21,8.21,8.04,8.1,8484946.0,6.7195,6.7195,6.5804,6.6295,8484946.0
2020-02-07 09:40:00,8.1,8.11,8.05,8.05,3839825.0,6.6295,6.6377,6.5886,6.5886,3839825.0
2020-02-07 09:50:00,8.06,8.09,8.03,8.04,5352266.0,6.5967,6.6213,6.5722,6.5804,5352266.0
2020-02-07 10:00:00,8.04,8.08,8.02,8.07,6896980.0,6.5804,6.6131,6.564,6.6049,6896980.0
2020-02-07 10:10:00,8.07,8.12,8.06,8.11,3601083.0,6.6049,6.6458,6.5967,6.6377,3601083.0
2020-02-07 10:20:00,8.11,8.16,8.1,8.14,3418596.0,6.6377,6.6786,6.6295,6.6622,3418596.0
2020-02-07 10:30:00,8.14,8.16,8.13,8.13,1997070.0,6.6622,6.6786,6.654,6.654,1997070.0
2020-02-07 10:40:00,8.13,8.14,8.1,8.11,2184244.0,6.654,6.6622,6.6295,6.6377,2184244.0
2020-02-07 10:50:00,8.11,8.13,8.1,8.13,3461216.0,6.6377,6.654,6.6295,6.654,3461216.0
2020-02-07 11:00:00,8.13,8.13,8.09,8.12,3809563.0,6.654,6.654,6.6213,6.6458,3809563.0
2020-02-07 11:10:00,8.12,8.12,8.11,8.12,847188.0,6.6458,6.6458,6.6377,6.6458,847188.0
2020-02-07 11:20:00,8.12,8.15,8.11,8.14,2430412.0,6.6458,6.6704,6.6377,6.6622,2430412.0
2020-02-07 11:30:00,8.14,8.16,8.14,8.14,2509773.0,6.6622,6.6786,6.6622,6.6622,2509773.0
2020-02-07 11:40:00,8.14,8.16,8.13,8.13,1366799.0,6.6622,6.6786,6.654,6.654,1366799.0
2020-02-07 11:50:00,8.14,8.16,8.13,8.15,1151837.0,6.6622,6.6786,6.654,6.6704,1151837.0
2020-02-07 12:00:00,8.16,8.16,8.14,8.16,1234941.0,6.6786,6.6786,6.6622,6.6786,1234941.0
2020-02-07 12:10:00,8.16,8.18,8.15,8.16,1361860.0,6.6786,6.695,6.6704,6.6786,1361860.0
2020-02-07 12:20:00,8.17,8.19,8.16,8.18,1435085.0,6.6868,6.7031,6.6786,6.695,1435085.0
2020-02-07 12:30:00,8.18,8.18,8.14,8.16,1875026.0,6.695,6.695,6.6622,6.6786,1875026.0
2020-02-07 12:40:00,8.15,8.16,8.14,8.14,1031363.0,6.6704,6.6786,6.6622,6.6622,1031363.0
2020-02-07 12:50:00,8.14,8.15,8.14,8.14,557740.0,6.6622,6.6704,6.6622,6.6622,557740.0
2020-02-07 13:00:00,8.14,8.15,8.13,8.13,4023769.0,6.6622,6.6704,6.654,6.654,4023769.0
2020-02-07 13:10:00,8.13,8.14,8.13,8.13,465096.0,6.654,6.6622,6.654,6.654,465096.0
2020-02-07 13:20:00,8.13,8.14,8.12,8.13,1439678.0,6.654,6.6622,6.6458,6.654,1439678.0
2020-02-07 13:30:00,8.13,8.15,8.12,8.14,1400064.0,6.654,6.6704,6.6458,6.6622,1400064.0
2020-02-07 13:40:00,8.13,8.14,8.12,8.13,1864163.0,6.654,6.6622,6.6458,6.654,1864163.0
2020-02-07 13:50:00,8.13,8.13,8.11,8.12,1337597.0,6.654,6.654,6.6377,6.6458,1337597.0
2020-02-07 14:00:00,8.12,8.13,8.11,8.11,944072.0,6.6458,6.654,6.6377,6.6377,944072.0
2020-02-07 14:10:00,8.12,8.14,8.11,8.12,1261332.0,6.6458,6.6622,6.6377,6.6458,1261332.0
2020-02-07 14:20:00,8.13,8.13,8.11,8.12,912621.0,6.654,6.654,6.6377,6.6458,912621.0
2020-02-07 14:30:00,8.12,8.13,8.11,8.11,883158.0,6.6458,6.654,6.6377,6.6377,883158.0
2020-02-07 14:40:00,8.12,8.13,8.11,8.12,1089839.0,6.6458,6.654,6.6377,6.6458,1089839.0
2020-02-07 14:50:00,8.13,8.13,8.12,8.13,653742.0,6.654,6.654,6.6458,6.654,653742.0
2020-02-07 15:00:00,8.13,8.14,8.12,8.13,1224490.0,6.654,6.6622,6.6458,6.654,1224490.0
2020-02-07 15:10:00,8.13,8.14,8.13,8.13,682500.0,6.654,6.6622,6.654,6.654,682500.0
2020-02-07 15:20:00,8.13,8.14,8.12,8.12,721215.0,6.654,6.6622,6.6458,6.6458,721215.0
2020-02-07 15:30:00,8.13,8.13,8.12,8.12,984608.0,6.654,6.654,6.6458,6.6458,984608.0
2020-02-07 15:40:00,8.12,8.13,8.12,8.13,1488838.0,6.6458,6.654,6.6458,6.654,1488838.0
2020-02-07 15:50:00,8.13,8.13,8.11,8.11,4287220.0,6.654,6.654,6.6377,6.6377,4287220.0
2020-02-10 09:30:00,8.15,8.15,8.1,8.13,3813435.0,6.6704,6.6704,6.6295,6.654,3813435.0
2020-02-10 09:40:00,8.13,8.13,8.08,8.1,2671547.0,6.654,6.654,6.6131,6.6295,2671547.0
2020-02-10 09:50:00,8.09,8.11,8.08,8.11,3169611.0,6.6213,6.6377,6.6131,6.6377,3169611.0
2020-02-10 10:00:00,8.11,8.13,8.1,8.12,2170910.0,6.6377,6.654,6.6295,6.6458,2170910.0
2020-02-10 10:10:00,8.13,8.14,8.08,8.09,3912617.0,6.654,6.6622,6.6131,6.6213,3912617.0
2020-02-10 10:20:00,8.08,8.11,8.07,8.08,3392534.0,6.6131,6.6377,6.6049,6.6131,3392534.0
2020-02-10 10:30:00,8.08,8.1,8.07,8.1,1844534.0,6.6131,6.6295,6.6049,6.6295,1844534.0
2020-02-10 10:40:00,8.1,8.1,8.09,8.09,1434497.0,6.6295,6.6295,6.6213,6.6213,1434497.0
2020-02-10 10:50:00,8.1,8.1,8.08,8.09,2474524.0,6.6295,6.6295,6.6131,6.6213,2474524.0
2020-02-10 11:00:00,8.09,8.1,8.08,8.08,1400396.0,6.6213,6.6295,6.6131,6.6131,1400396.0
2020-02-10 11:10:00,8.09,8.1,8.08,8.09,763489.0,6.6213,6.6295,6.6131,6.6213,763489.0
2020-02-10 11:20:00,8.09,8.09,8.08,8.09,861356.0,6.6213,6.6213,6.6131,6.6213,861356.0
2020-02-10 11:30:00,8.09,8.09,8.07,8.08,2205584.0,6.6213,6.6213,6.6049,6.6131,2205584.0
2020-02-10 11:40:00,8.08,8.1,8.08,8.1,761683.0,6.6131,6.6295,6.6131,6.6295,761683.0
2020-02-10 11:50:00,8.1,8.1,8.08,8.09,716624.0,6.6295,6.6295,6.6131,6.6213,716624.0
2020-02-10 12:00:00,8.09,8.09,8.06,8.07,2439754.0,6.6213,6.6213,6.5967,6.6049,2439754.0
2020-02-10 12:10:00,8.06,8.07,8.05,8.06,1580835.0,6.5967,6.6049,6.5886,6.5967,1580835.0
2020-02-10 12:20:00,8.06,8.07,8.06,8.06,402348.0,6.5967,6.6049,6.5967,6.5967,402348.0
2020-02-10 12:30:00,8.06,8.07,8.05,8.05,850332.0,6.5967,6.6049,6.5886,6.5886,850332.0
2020-02-10 12:40:00,8.05,8.07,8.05,8.06,790222.0,6.5886,6.6049,6.5886,6.5967,790222.0
2020-02-10 12:50:00,8.06,8.07,8.05,8.06,883241.0,6.5967,6.6049,6.5886,6.5967,883241.0
2020-02-10 13:00:00,8.06,8.07,8.06,8.06,959587.0,6.5967,6.6049,6.5967,6.5967,959587.0
2020-02-10 13:10:00,8.06,8.07,8.06,8.06,404461.0,6.5967,6.6049,6.5967,6.5967,404461.0
2020-02-10 13:20:00,8.06,8.07,8.06,8.06,433828.0,6.5967,6.6049,6.5967,6.5967,433828.0
2020-02-10 13:30:00,8.06,8.08,8.06,8.08,972938.0,6.5967,6.6131,6.5967,6.6131,972938.0
2020-02-10 13:40:00,8.07,8.08,8.07,8.08,241447.0,6.6049,6.6131,6.6049,6.6131,241447.0
2020-02-10 13:50:00,8.08,8.08,8.06,8.06,646001.0,6.6131,6.6131,6.5967,6.5967,646001.0
2020-02-10 14:00:00,8.06,8.07,8.06,8.06,371644.0,6.5967,6.6049,6.5967,6.5967,371644.0
2020-02-10 14:10:00,8.06,8.08,8.06,8.07,1538958.0,6.5967,6.6131,6.5967,6.6049,1538958.0
2020-02-10 14:20:00,8.07,8.08,8.06,8.06,1272217.0,6.6049,6.6131,6.5967,6.5967,1272217.0
2020-02-10 14:30:00,8.06,8.07,8.06,8.07,1085182.0,6.5967,6.6049,6.5967,6.6049,1085182.0
2020-02-10 14:40:00,8.07,8.07,8.06,8.06,396834.0,6.6049,6.6049,6.5967,6.5967,396834.0
2020-02-10 14:50:00,8.06,8.07,8.06,8.06,384352.0,6.5967,6.6049,6.5967,6.5967,384352.0
2020-02-10 15:00:00,8.06,8.07,8.06,8.06,1521918.0,6.5967,6.6049,6.5967,6.5967,1521918.0
2020-02-10 15:10:00,8.06,8.07,8.06,8.06,581943.0,6.5967,6.6049,6.5967,6.5967,581943.0
2020-02-10 15:20:00,8.06,8.09,8.06,8.08,2029401.0,6.5967,6.6213,6.5967,6.6131,2029401.0
2020-02-10 15:30:00,8.08,8.08,8.05,8.06,1362872.0,6.6131,6.6131,6.5886,6.5967,1362872.0
2020-02-10 15:40:00,8.06,8.07,8.05,8.05,1692481.0,6.5967,6.6049,6.5886,6.5886,1692481.0
2020-02-10 15:50:00,8.06,8.08,8.05,8.06,4125401.0,6.5967,6.6131,6.5886,6.5967,4125401.0
2020-02-11 09:30:00,8.1,8.15,8.08,8.13,3227092.0,6.6295,6.6704,6.6131,6.654,3227092.0
2020-02-11 09:40:00,8.12,8.13,8.09,8.13,1896413.0,6.6458,6.654,6.6213,6.654,1896413.0
2020-02-11 09:50:00,8.12,8.13,8.1,8.1,1129342.0,6.6458,6.654,6.6295,6.6295,1129342.0
2020-02-11 10:00:00,8.11,8.12,8.1,8.12,1147664.0,6.6377,6.6458,6.6295,6.6458,1147664.0
2020-02-11 10:10:00,8.12,8.14,8.11,8.12,1546519.0,6.6458,6.6622,6.6377,6.6458,1546519.0
2020-02-11 10:20:00,8.12,8.13,8.11,8.13,2135423.0,6.6458,6.654,6.6377,6.654,2135423.0
2020-02-11 10:30:00,8.13,8.14,8.12,8.13,1193928.0,6.654,6.6622,6.6458,6.654,1193928.0
2020-02-11 10:40:00,8.12,8.14,8.12,8.13,788680.0,6.6458,6.6622,6.6458,6.654,788680.0
2020-02-11 10:50:00,8.13,8.14,8.12,8.13,3002877.0,6.654,6.6622,6.6458,6.654,3002877.0
2020-02-11 11:00:00,8.13,8.13,8.12,8.13,2299363.0,6.654,6.654,6.6458,6.654,2299363.0
2020-02-11 11:10:00,8.13,8.13,8.12,8.13,764305.0,6.654,6.654,6.6458,6.654,764305.0
2020-02-11 11:20:00,8.13,8.15,8.11,8.15,4766216.0,6.654,6.6704,6.6377,6.6704,4766216.0
2020-02-11 11:30:00,8.14,8.15,8.11,8.12,2088500.0,6.6622,6.6704,6.6377,6.6458,2088500.0
2020-02-11 11:40:00,8.11,8.13,8.11,8.13,906346.0,6.6377,6.654,6.6377,6.654,906346.0
2020-02-11 11:50:00,8.13,8.13,8.12,8.13,601855.0,6.654,6.654,6.6458,6.654,601855.0
2020-02-11 12:00:00,8.12,8.13,8.12,8.13,923747.0,6.6458,6.654,6.6458,6.654,923747.0
2020-02-11 12:10:00,8.13,8.15,8.12,8.14,1496600.0,6.654,6.6704,6.6458,6.6622,1496600.0
2020-02-11 12:20:00,8.15,8.15,8.13,8.14,2029248.0,6.6704,6.6704,6.654,6.6622,2029248.0
2020-02-11 12:30:00,8.14,8.15,8.12,8.12,2632682.0,6.6622,6.6704,6.6458,6.6458,2632682.0
2020-02-11 12:40:00,8.13,8.13,8.11,8.12,2083879.0,6.654,6.654,6.6377,6.6458,2083879.0
2020-02-11 12:50:00,8.12,8.13,8.12,8.12,491742.0,6.6458,6.654,6.6458,6.6458,491742.0
2020-02-11 13:00:00,8.13,8.13,8.11,8.12,1400459.0,6.654,6.654,6.6377,6.6458,1400459.0
2020-02-11 13:10:00,8.12,8.14,8.11,8.13,4108580.0,6.6458,6.6622,6.6377,6.654,4108580.0
2020-02-11 13:20:00,8.13,8.14,8.12,8.13,593326.0,6.654,6.6622,6.6458,6.654,593326.0
2020-02-11 13:30:00,8.13,8.14,8.11,8.12,1247652.0,6.654,6.6622,6.6377,6.6458,1247652.0
2020-02-11 13:40:00,8.12,8.12,8.11,8.12,433245.0,6.6458,6.6458,6.6377,6.6458,433245.0
2020-02-11 13:50:00,8.12,8.12,8.11,8.11,1177366.0,6.6458,6.6458,6.6377,6.6377,1177366.0
2020-02-11 14:00:00,8.11,8.12,8.09,8.12,1965852.0,6.6377,6.6458,6.6213,6.6458,1965852.0
2020-02-11 14:10:00,8.12,8.13,8.1,8.12,1353991.0,6.6458,6.654,6.6295,6.6458,1353991.0
2020-02-11 14:20:00,8.12,8.12,8.1,8.12,1866533.0,6.6458,6.6458,6.6295,6.6458,1866533.0
2020-02-11 14:30:00,8.12,8.14,8.11,8.12,1759936.0,6.6458,6.6622,6.6377,6.6458,1759936.0
2020-02-11 14:40:00,8.13,8.13,8.11,8.11,620124.0,6.654,6.654,6.6377,6.6377,620124.0
2020-02-11 14:50:00,8.11,8.12,8.09,8.09,1090920.0,6.6377,6.6458,6.6213,6.6213,1090920.0
2020-02-11 15:00:00,8.1,8.11,8.08,8.1,3905286.0,6.6295,6.6377,6.6131,6.6295,3905286.0
2020-02-11 15:10:00,8.1,8.12,8.1,8.12,1128724.0,6.6295,6.6458,6.6295,6.6458,1128724.0
2020-02-11 15:20:00,8.12,8.15,8.11,8.12,4036756.0,6.6458,6.6704,6.6377,6.6458,4036756.0
2020-02-11 15:30:00,8.12,8.13,8.09,8.12,2810991.0,6.6458,6.654,6.6213,6.6458,2810991.0
2020-02-11 15:40:00,8.12,8.13,8.11,8.12,1987252.0,6.6458,6.654,6.6377,6.6458,1987252.0
2020-02-11 15:50:00,8.11,8.12,8.1,8.1,3914639.0,6.6377,6.6458,6.6295,6.6295,3914639.0
2020-02-12 09:30:00,8.14,8.22,8.13,8.2,3363676.0,6.6622,6.7277,6.654,6.7113,3363676.0
2020-02-12 09:40:00,8.2,8.23,8.2,8.21,1819699.0,6.7113,6.7359,6.7113,6.7195,1819699.0
2020-02-12 09:50:00,8.21,8.31,8.21,8.31,5061228.0,6.7195,6.8014,6.7195,6.8014,5061228.0
2020-02-12 10:00:00,8.31,8.33,8.29,8.3,4840859.0,6.8014,6.8177,6.785,6.7932,4840859.0
2020-02-12 10:10:00,8.3,8.32,8.3,8.32,2359689.0,6.7932,6.8095,6.7932,6.8095,2359689.0
2020-02-12 10:20:00,8.32,8.33,8.3,8.32,2951283.0,6.8095,6.8177,6.7932,6.8095,2951283.0
2020-02-12 10:30:00,8.31,8.33,8.31,8.33,2736237.0,6.8014,6.8177,6.8014,6.8177,2736237.0
2020-02-12 10:40:00,8.33,8.33,8.27,8.28,2325766.0,6.8177,6.8177,6.7686,6.7768,2325766.0
2020-02-12 10:50:00,8.27,8.3,8.26,8.29,5281748.0,6.7686,6.7932,6.7604,6.785,5281748.0
2020-02-12 11:00:00,8.29,8.3,8.23,8.25,28671116.0,6.785,6.7932,6.7359,6.7522,28671116.0
2020-02-12 11:10:00,8.25,8.27,8.24,8.26,1224847.0,6.7522,6.7686,6.7441,6.7604,1224847.0
2020-02-12 11:20:00,8.27,8.3,8.26,8.27,1877345.0,6.7686,6.7932,6.7604,6.7686,1877345.0
2020-02-12 11:30:00,8.27,8.28,8.25,8.26,1568089.0,6.7686,6.7768,6.7522,6.7604,1568089.0
2020-02-12 11:40:00,8.26,8.26,8.23,8.26,3058625.0,6.7604,6.7604,6.7359,6.7604,3058625.0
2020-02-12 11:50:00,8.26,8.28,8.25,8.28,873257.0,6.7604,6.7768,6.7522,6.7768,873257.0
2020-02-12 12:00:00,8.28,8.28,8.27,8.28,470148.0,6.7768,6.7768,6.7686,6.7768,470148.0
2020-02-12 12:10:00,8.28,8.28,8.24,8.26,2476547.0,6.7768,6.7768,6.7441,6.7604,2476547.0
2020-02-12 12:20:00,8.26,8.27,8.25,8.27,530354.0,6.7604,6.7686,6.7522,6.7686,530354.0
2020-02-12 12:30:00,8.27,8.28,8.26,8.27,1206193.0,6.7686,6.7768,6.7604,6.7686,1206193.0
2020-02-12 12:40:00,8.28,8.29,8.26,8.28,2336458.0,6.7768,6.785,6.7604,6.7768,2336458.0
2020-02-12 12:50:00,8.27,8.3,8.26,8.27,2455403.0,6.7686,6.7932,6.7604,6.7686,2455403.0
2020-02-12 13:00:00,8.27,8.27,8.24,8.26,1437195.0,6.7686,6.7686,6.7441,6.7604,1437195.0
2020-02-12 13:10:00,8.25,8.27,8.23,8.24,5098178.0,6.7522,6.7686,6.7359,6.7441,5098178.0
2020-02-12 13:20:00,8.24,8.26,8.21,8.22,1726755.0,6.7441,6.7604,6.7195,6.7277,1726755.0
2020-02-12 13:30:00,8.22,8.23,8.22,8.22,436388.0,6.7277,6.7359,6.7277,6.7277,436388.0
2020-02-12 13:40:00,8.22,8.23,8.22,8.22,376069.0,6.7277,6.7359,6.7277,6.7277,376069.0
2020-02-12 13:50:00,8.22,8.24,8.22,8.24,805477.0,6.7277,6.7441,6.7277,6.7441,805477.0
2020-02-12 14:00:00,8.24,8.25,8.22,8.25,1966732.0,6.7441,6.7522,6.7277,6.7522,1966732.0
2020-02-12 14:10:00,8.24,8.25,8.24,8.25,282145.0,6.7441,6.7522,6.7441,6.7522,282145.0
2020-02-12 14:20:00,8.25,8.25,8.24,8.24,391296.0,6.7522,6.7522,6.7441,6.7441,391296.0
2020-02-12 14:30:00,8.24,8.25,8.24,8.24,839834.0,6.7441,6.7522,6.7441,6.7441,839834.0
2020-02-12 14:40:00,8.24,8.25,8.24,8.25,266987.0,6.7441,6.7522,6.7441,6.7522,266987.0
2020-02-12 14:50:00,8.25,8.27,8.23,8.25,3602909.0,6.7522,6.7686,6.7359,6.7522,3602909.0
2020-02-12 15:00:00,8.25,8.25,8.24,8.25,468226.0,6.7522,6.7522,6.7441,6.7522,468226.0
2020-02-12 15:10:00,8.24,8.25,8.22,8.24,1538431.0,6.7441,6.7522,6.7277,6.7441,1538431.0
2020-02-12 15:20:00,8.24,8.25,8.23,8.24,1654680.0,6.7441,6.7522,6.7359,6.7441,1654680.0
2020-02-12 15:30:00,8.24,8.27,8.23,8.26,3298230.0,6.7441,6.7686,6.7359,6.7604,3298230.0
2020-02-12 15:40:00,8.26,8.26,8.25,8.26,893777.0,6.7604,6.7604,6.7522,6.7604,893777.0
2020-02-12 15:50:00,8.26,8.26,8.23,8.25,3236066.0,6.7604,6.7604,6.7359,6.7522,3236066.0
2020-02-13 09:30:00,8.21,8.29,8.21,8.29,2661568.0,6.7195,6.785,6.7195,6.785,2661568.0
2020-02-13 09:40:00,8.29,8.32,8.26,8.28,2816151.0,6.785,6.8095,6.7604,6.7768,2816151.0
2020-02-13 09:50:00,8.29,8.29,8.22,8.22,3421621.0,6.785,6.785,6.7277,6.7277,3421621.0
2020-02-13 10:00:00,8.22,8.28,8.21,8.28,4691362.0,6.7277,6.7768,6.7195,6.7768,4691362.0
2020-02-13 10:10:00,8.28,8.36,8.27,8.29,6196454.0,6.7768,6.8423,6.7686,6.785,6196454.0
2020-02-13 10:20:00,8.29,8.3,8.27,8.29,1727157.0,6.785,6.7932,6.7686,6.785,1727157.0
2020-02-13 10:30:00,8.29,8.29,8.26,8.27,1612632.0,6.785,6.785,6.7604,6.7686,1612632.0
2020-02-13 10:40:00,8.27,8.3,8.26,8.28,3198849.0,6.7686,6.7932,6.7604,6.7768,3198849.0
2020-02-13 10:50:00,8.28,8.28,8.27,8.28,562126.0,6.7768,6.7768,6.7686,6.7768,562126.0
2020-02-13 11:00:00,8.28,8.29,8.27,8.28,1877038.0,6.7768,6.785,6.7686,6.7768,1877038.0
2020-02-13 11:10:00,8.28,8.28,8.27,8.28,621799.0,6.7768,6.7768,6.7686,6.7768,621799.0
2020-02-13 11:20:00,8.28,8.28,8.27,8.28,566159.0,6.7768,6.7768,6.7686,6.7768,566159.0
2020-02-13 11:30:00,8.28,8.28,8.26,8.27,1364592.0,6.7768,6.7768,6.7604,6.7686,1364592.0
2020-02-13 11:40:00,8.27,8.28,8.26,8.27,1415165.0,6.7686,6.7768,6.7604,6.7686,1415165.0
2020-02-13 11:50:00,8.27,8.27,8.26,8.27,316075.0,6.7686,6.7686,6.7604,6.7686,316075.0
2020-02-13 12:00:00,8.27,8.27,8.26,8.27,487566.0,6.7686,6.7686,6.7604,6.7686,487566.0
2020-02-13 12:10:00,8.27,8.27,8.26,8.26,418725.0,6.7686,6.7686,6.7604,6.7604,418725.0
2020-02-13 12:20:00,8.26,8.29,8.25,8.27,2933741.0,6.7604,6.785,6.7522,6.7686,2933741.0
2020-02-13 12:30:00,8.27,8.29,8.27,8.28,1451997.0,6.7686,6.785,6.7686,6.7768,1451997.0
2020-02-13 12:40:00,8.27,8.28,8.26,8.27,1590486.0,6.7686,6.7768,6.7604,6.7686,1590486.0
2020-02-13 12:50:00,8.27,8.28,8.25,8.27,1891070.0,6.7686,6.7768,6.7522,6.7686,1891070.0
2020-02-13 13:00:00,8.27,8.27,8.26,8.27,347437.0,6.7686,6.7686,6.7604,6.7686,347437.0
2020-02-13 13:10:00,8.26,8.27,8.26,8.26,332969.0,6.7604,6.7686,6.7604,6.7604,332969.0
2020-02-13 13:20:00,8.26,8.27,8.26,8.26,321898.0,6.7604,6.7686,6.7604,6.7604,321898.0
2020-02-13 13:30:00,8.27,8.27,8.26,8.26,221166.0,6.7686,6.7686,6.7604,6.7604,221166.0
2020-02-13 13:40:00,8.26,8.29,8.26,8.26,1206824.0,6.7604,6.785,6.7604,6.7604,1206824.0
2020-02-13 13:50:00,8.27,8.28,8.25,8.28,1275851.0,6.7686,6.7768,6.7522,6.7768,1275851.0
2020-02-13 14:00:00,8.27,8.29,8.27,8.29,920648.0,6.7686,6.785,6.7686,6.785,920648.0
2020-02-13 14:10:00,8.29,8.29,8.28,8.29,312280.0,6.785,6.785,6.7768,6.785,312280.0
2020-02-13 14:20:00,8.29,8.29,8.28,8.28,329079.0,6.785,6.785,6.7768,6.7768,329079.0
2020-02-13 14:30:00,8.28,8.3,8.28,8.29,582301.0,6.7768,6.7932,6.7768,6.785,582301.0
2020-02-13 14:40:00,8.29,8.3,8.28,8.28,796359.0,6.785,6.7932,6.7768,6.7768,796359.0
2020-02-13 14:50:00,8.29,8.3,8.27,8.28,1564791.0,6.785,6.7932,6.7686,6.7768,1564791.0
2020-02-13 15:00:00,8.29,8.29,8.27,8.27,752614.0,6.785,6.785,6.7686,6.7686,752614.0
2020-02-13 15:10:00,8.27,8.28,8.27,8.28,528707.0,6.7686,6.7768,6.7686,6.7768,528707.0
2020-02-13 15:20:00,8.28,8.28,8.27,8.27,616768.0,6.7768,6.7768,6.7686,6.7686,616768.0
2020-02-13 15:30:00,8.28,8.28,8.26,8.27,1041262.0,6.7768,6.7768,6.7604,6.7686,1041262.0
2020-02-13 15:40:00,8.26,8.28,8.26,8.28,1216360.0,6.7604,6.7768,6.7604,6.7768,1216360.0
2020-02-13 15:50:00,8.28,8.28,8.25,8.26,2577235.0,6.7768,6.7768,6.7522,6.7604,2577235.0
2020-02-14 09:30:00,8.27,8.27,8.18,8.2,2778411.0,6.7686,6.7686,6.695,6.7113,2778411.0
2020-02-14 09:40:00,8.2,8.22,8.19,8.21,711392.0,6.7113,6.7277,6.7031,6.7195,711392.0
2020-02-14 09:50:00,8.21,8.23,8.2,8.22,987360.0,6.7195,6.7359,6.7113,6.7277,987360.0
2020-02-14 10:00:00,8.22,8.22,8.2,8.21,1139506.0,6.7277,6.7277,6.7113,6.7195,1139506.0
2020-02-14 10:10:00,8.2,8.21,8.18,8.2,1328155.0,6.7113,6.7195,6.695,6.7113,1328155.0
2020-02-14 10:20:00,8.2,8.2,8.19,8.2,319319.0,6.7113,6.7113,6.7031,6.7113,319319.0
2020-02-14 10:30:00,8.19,8.2,8.18,8.19,882769.0,6.7031,6.7113,6.695,6.7031,882769.0
2020-02-14 10:40:00,8.2,8.2,8.18,8.19,1451741.0,6.7113,6.7113,6.695,6.7031,1451741.0
2020-02-14 10:50:00,8.19,8.19,8.18,8.19,748025.0,6.7031,6.7031,6.695,6.7031,748025.0
2020-02-14 11:00:00,8.19,8.19,8.16,8.17,1513159.0,6.7031,6.7031,6.6786,6.6868,1513159.0
2020-02-14 11:10:00,8.17,8.17,8.16,8.17,842341.0,6.6868,6.6868,6.6786,6.6868,842341.0
2020-02-14 11:20:00,8.17,8.17,8.16,8.17,560414.0,6.6868,6.6868,6.6786,6.6868,560414.0
2020-02-14 11:30:00,8.17,8.17,8.16,8.17,619658.0,6.6868,6.6868,6.6786,6.6868,619658.0
2020-02-14 11:40:00,8.17,8.17,8.16,8.16,448515.0,6.6868,6.6868,6.6786,6.6786,448515.0
2020-02-14 11:50:00,8.16,8.17,8.16,8.17,710145.0,6.6786,6.6868,6.6786,6.6868,710145.0
2020-02-14 12:00:00,8.17,8.17,8.15,8.16,660087.0,6.6868,6.6868,6.6704,6.6786,660087.0
2020-02-14 12:10:00,8.16,8.16,8.14,8.14,1252847.0,6.6786,6.6786,6.6622,6.6622,1252847.0
2020-02-14 12:20:00,8.14,8.15,8.14,8.14,401131.0,6.6622,6.6704,6.6622,6.6622,401131.0
2020-02-14 12:30:00,8.14,8.15,8.14,8.14,367564.0,6.6622,6.6704,6.6622,6.6622,367564.0
2020-02-14 12:40:00,8.14,8.15,8.13,8.13,854992.0,6.6622,6.6704,6.654,6.654,854992.0
2020-02-14 12:50:00,8.13,8.14,8.13,8.13,403372.0,6.654,6.6622,6.654,6.654,403372.0
2020-02-14 13:00:00,8.13,8.14,8.1,8.11,967132.0,6.654,6.6622,6.6295,6.6377,967132.0
2020-02-14 13:10:00,8.1,8.11,8.1,8.11,853576.0,6.6295,6.6377,6.6295,6.6377,853576.0
2020-02-14 13:20:00,8.11,8.12,8.1,8.11,1437719.0,6.6377,6.6458,6.6295,6.6377,1437719.0
2020-02-14 13:30:00,8.11,8.12,8.09,8.1,1348509.0,6.6377,6.6458,6.6213,6.6295,1348509.0
2020-02-14 13:40:00,8.09,8.1,8.09,8.09,549409.0,6.6213,6.6295,6.6213,6.6213,549409.0
2020-02-14 13:50:00,8.09,8.1,8.08,8.09,926385.0,6.6213,6.6295,6.6131,6.6213,926385.0
2020-02-14 14:00:00,8.08,8.1,8.08,8.1,1520667.0,6.6131,6.6295,6.6131,6.6295,1520667.0
2020-02-14 14:10:00,8.1,8.11,8.09,8.09,1167513.0,6.6295,6.6377,6.6213,6.6213,1167513.0
2020-02-14 14:20:00,8.09,8.11,8.09,8.11,754992.0,6.6213,6.6377,6.6213,6.6377,754992.0
2020-02-14 14:30:00,8.1,8.12,8.1,8.11,883491.0,6.6295,6.6458,6.6295,6.6377,883491.0
2020-02-14 14:40:00,8.11,8.12,8.1,8.1,424434.0,6.6377,6.6458,6.6295,6.6295,424434.0
2020-02-14 14:50:00,8.1,8.11,8.1,8.11,369079.0,6.6295,6.6377,6.6295,6.6377,369079.0
2020-02-14 15:00:00,8.11,8.11,8.1,8.1,649833.0,6.6377,6.6377,6.6295,6.6295,649833.0
2020-02-14 15:10:00,8.1,8.11,8.09,8.1,888166.0,6.6295,6.6377,6.6213,6.6295,888166.0
2020-02-14 15:20:00,8.09,8.1,8.09,8.1,574531.0,6.6213,6.6295,6.6213,6.6295,574531.0
2020-02-14 15:30:00,8.1,8.11,8.09,8.1,1909633.0,6.6295,6.6377,6.6213,6.6295,1909633.0
2020-02-14 15:40:00,8.1,8.1,8.09,8.1,1700177.0,6.6295,6.6295,6.6213,6.6295,1700177.0
2020-02-14 15:50:00,8.1,8.1,8.08,8.1,4284330.0,6.6295,6.6295,6.6131,6.6295,4284330.0
2020-02-18 09:30:00,8.12,8.15,8.08,8.08,2519005.0,6.6458,6.6704,6.6131,6.6131,2519005.0
2020-02-18 09:40:00,8.09,8.12,8.08,8.12,1004239.0,6.6213,6.6458,6.6131,6.6458,1004239.0
2020-02-18 09:50:00,8.11,8.13,8.11,8.13,1207506.0,6.6377,6.654,6.6377,6.654,1207506.0
2020-02-18 10:00:00,8.12,8.14,8.12,8.13,1674634.0,6.6458,6.6622,6.6458,6.654,1674634.0
2020-02-18 10:10:00,8.13,8.14,8.11,8.11,1756656.0,6.654,6.6622,6.6377,6.6377,1756656.0
2020-02-18 10:20:00,8.12,8.12,8.08,8.09,1364555.0,6.6458,6.6458,6.6131,6.6213,1364555.0
2020-02-18 10:30:00,8.09,8.11,8.08,8.1,1468406.0,6.6213,6.6377,6.6131,6.6295,1468406.0
2020-02-18 10:40:00,8.1,8.1,8.06,8.07,2114268.0,6.6295,6.6295,6.5967,6.6049,2114268.0
2020-02-18 10:50:00,8.08,8.08,8.06,8.06,725448.0,6.6131,6.6131,6.5967,6.5967,725448.0
2020-02-18 11:00:00,8.06,8.07,8.05,8.05,978384.0,6.5967,6.6049,6.5886,6.5886,978384.0
2020-02-18 11:10:00,8.05,8.06,8.04,8.04,1273561.0,6.5886,6.5967,6.5804,6.5804,1273561.0
2020-02-18 11:20:00,8.04,8.06,8.04,8.05,1251874.0,6.5804,6.5967,6.5804,6.5886,1251874.0
2020-02-18 11:30:00,8.05,8.07,8.03,8.06,3269162.0,6.5886,6.6049,6.5722,6.5967,3269162.0
2020-02-18 11:40:00,8.05,8.06,8.04,8.04,811949.0,6.5886,6.5967,6.5804,6.5804,811949.0
2020-02-18 11:50:00,8.04,8.05,8.03,8.03,901354.0,6.5804,6.5886,6.5722,6.5722,901354.0
2020-02-18 12:00:00,8.03,8.05,8.03,8.04,1075952.0,6.5722,6.5886,6.5722,6.5804,1075952.0
2020-02-18 12:10:00,8.05,8.07,8.04,8.06,859469.0,6.5886,6.6049,6.5804,6.5967,859469.0
2020-02-18 12:20:00,8.06,8.07,8.06,8.07,557273.0,6.5967,6.6049,6.5967,6.6049,557273.0
2020-02-18 12:30:00,8.07,8.08,8.06,8.07,868303.0,6.6049,6.6131,6.5967,6.6049,868303.0
2020-02-18 12:40:00,8.07,8.07,8.05,8.05,760404.0,6.6049,6.6049,6.5886,6.5886,760404.0
2020-02-18 12:50:00,8.06,8.07,8.03,8.04,2836064.0,6.5967,6.6049,6.5722,6.5804,2836064.0
2020-02-18 13:00:00,8.04,8.05,8.03,8.04,878330.0,6.5804,6.5886,6.5722,6.5804,878330.0
2020-02-18 13:10:00,8.04,8.05,8.03,8.04,1280827.0,6.5804,6.5886,6.5722,6.5804,1280827.0
2020-02-18 13:20:00,8.04,8.04,8.03,8.04,485222.0,6.5804,6.5804,6.5722,6.5804,485222.0
2020-02-18 13:30:00,8.04,8.05,8.02,8.03,1833902.0,6.5804,6.5886,6.564,6.5722,1833902.0
2020-02-18 13:40:00,8.03,8.04,8.02,8.02,2541000.0,6.5722,6.5804,6.564,6.564,2541000.0
2020-02-18 13:50:00,8.02,8.03,8.02,8.02,1417928.0,6.564,6.5722,6.564,6.564,1417928.0
2020-02-18 14:00:00,8.03,8.03,8.02,8.02,884414.0,6.5722,6.5722,6.564,6.564,884414.0
2020-02-18 14:10:00,8.03,8.04,8.02,8.03,969031.0,6.5722,6.5804,6.564,6.5722,969031.0
2020-02-18 14:20:00,8.04,8.05,8.03,8.04,1010147.0,6.5804,6.5886,6.5722,6.5804,1010147.0
2020-02-18 14:30:00,8.04,8.05,8.04,8.05,439172.0,6.5804,6.5886,6.5804,6.5886,439172.0
2020-02-18 14:40:00,8.04,8.07,8.04,8.06,1190376.0,6.5804,6.6049,6.5804,6.5967,1190376.0
2020-02-18 14:50:00,8.06,8.07,8.05,8.05,1280960.0,6.5967,6.6049,6.5886,6.5886,1280960.0
2020-02-18 15:00:00,8.05,8.06,8.05,8.05,877820.0,6.5886,6.5967,6.5886,6.5886,877820.0
2020-02-18 15:10:00,8.05,8.08,8.05,8.06,3312859.0,6.5886,6.6131,6.5886,6.5967,3312859.0
2020-02-18 15:20:00,8.06,8.07,8.04,8.05,2324915.0,6.5967,6.6049,6.5804,6.5886,2324915.0
2020-02-18 15:30:00,8.04,8.05,8.04,8.04,1017864.0,6.5804,6.5886,6.5804,6.5804,1017864.0
2020-02-18 15:40:00,8.04,8.05,8.03,8.04,3577826.0,6.5804,6.5886,6.5722,6.5804,3577826.0
2020-02-18 15:50:00,8.04,8.06,8.04,8.05,3687565.0,6.5804,6.5967,6.5804,6.5886,3687565.0
2020-02-19 09:30:00,8.06,8.09,8.04,8.09,1942273.0,6.5967,6.6213,6.5804,6.6213,1942273.0
2020-02-19 09:40:00,8.09,8.1,8.08,8.09,1196557.0,6.6213,6.6295,6.6131,6.6213,1196557.0
2020-02-19 09:50:00,8.1,8.1,8.06,8.06,1331804.0,6.6295,6.6295,6.5967,6.5967,1331804.0
2020-02-19 10:00:00,8.06,8.07,8.04,8.06,1471922.0,6.5967,6.6049,6.5804,6.5967,1471922.0
2020-02-19 10:10:00,8.06,8.07,8.04,8.04,1519864.0,6.5967,6.6049,6.5804,6.5804,1519864.0
2020-02-19 10:20:00,8.04,8.05,8.03,8.04,1170116.0,6.5804,6.5886,6.5722,6.5804,1170116.0
2020-02-19 10:30:00,8.04,8.05,8.03,8.04,1371835.0,6.5804,6.5886,6.5722,6.5804,1371835.0
2020-02-19 10:40:00,8.05,8.05,8.03,8.04,773487.0,6.5886,6.5886,6.5722,6.5804,773487.0
2020-02-19 10:50:00,8.04,8.05,8.03,8.04,806031.0,6.5804,6.5886,6.5722,6.5804,806031.0
2020-02-19 11:00:00,8.04,8.06,8.04,8.04,1215878.0,6.5804,6.5967,6.5804,6.5804,1215878.0
2020-02-19 11:10:00,8.04,8.06,8.04,8.04,1357209.0,6.5804,6.5967,6.5804,6.5804,1357209.0
2020-02-19 11:20:00,8.04,8.05,8.02,8.03,1977635.0,6.5804,6.5886,6.564,6.5722,1977635.0
2020-02-19 11:30:00,8.03,8.03,8.02,8.03,972710.0,6.5722,6.5722,6.564,6.5722,972710.0
2020-02-19 11:40:00,8.02,8.03,8.01,8.01,1788314.0,6.564,6.5722,6.5558,6.5558,1788314.0
2020-02-19 11:50:00,8.02,8.03,8.01,8.01,1236194.0,6.564,6.5722,6.5558,6.5558,1236194.0
2020-02-19 12:00:00,8.02,8.02,8.01,8.02,613530.0,6.564,6.564,6.5558,6.564,613530.0
2020-02-19 12:10:00,8.02,8.02,8.01,8.01,464776.0,6.564,6.564,6.5558,6.5558,464776.0
2020-02-19 12:20:00,8.01,8.02,8.01,8.02,634399.0,6.5558,6.564,6.5558,6.564,634399.0
2020-02-19 12:30:00,8.02,8.02,8.01,8.02,344619.0,6.564,6.564,6.5558,6.564,344619.0
2020-02-19 12:40:00,8.02,8.02,8.01,8.02,530288.0,6.564,6.564,6.5558,6.564,530288.0
2020-02-19 12:50:00,8.02,8.02,8.01,8.02,454739.0,6.564,6.564,6.5558,6.564,454739.0
2020-02-19 13:00:00,8.02,8.03,8.01,8.03,1342321.0,6.564,6.5722,6.5558,6.5722,1342321.0
2020-02-19 13:10:00,8.02,8.03,8.0,8.01,3362283.0,6.564,6.5722,6.5476,6.5558,3362283.0
2020-02-19 13:20:00,8.01,8.02,8.0,8.01,2519883.0,6.5558,6.564,6.5476,6.5558,2519883.0
2020-02-19 13:30:00,8.01,8.01,8.0,8.01,348104.0,6.5558,6.5558,6.5476,6.5558,348104.0
2020-02-19 13:40:00,8.01,8.01,8.0,8.01,491185.0,6.5558,6.5558,6.5476,6.5558,491185.0
2020-02-19 13:50:00,8.0,8.01,8.0,8.01,498090.0,6.5476,6.5558,6.5476,6.5558,498090.0
2020-02-19 14:00:00,8.01,8.01,8.0,8.01,426603.0,6.5558,6.5558,6.5476,6.5558,426603.0
2020-02-19 14:10:00,8.01,8.02,8.0,8.02,800632.0,6.5558,6.564,6.5476,6.564,800632.0
2020-02-19 14:20:00,8.02,8.02,8.01,8.02,455706.0,6.564,6.564,6.5558,6.564,455706.0
2020-02-19 14:30:00,8.02,8.02,8.01,8.02,315088.0,6.564,6.564,6.5558,6.564,315088.0
2020-02-19 14:40:00,8.02,8.02,8.01,8.02,621107.0,6.564,6.564,6.5558,6.564,621107.0
2020-02-19 14:50:00,8.01,8.02,8.0,8.0,810485.0,6.5558,6.564,6.5476,6.5476,810485.0
2020-02-19 15:00:00,8.01,8.01,8.0,8.01,426480.0,6.5558,6.5558,6.5476,6.5558,426480.0
2020-02-19 15:10:00,8.01,8.02,8.0,8.01,2921187.0,6.5558,6.564,6.5476,6.5558,2921187.0
2020-02-19 15:20:00,8.01,8.02,8.0,8.01,3083432.0,6.5558,6.564,6.5476,6.5558,3083432.0
2020-02-19 15:30:00,8.01,8.02,8.0,8.01,2403080.0,6.5558,6.564,6.5476,6.5558,2403080.0
2020-02-19 15:40:00,8.01,8.01,8.0,8.0,1180339.0,6.5558,6.5558,6.5476,6.5476,1180339.0
2020-02-19 15:50:00,8.01,8.01,8.0,8.0,4118347.0,6.5558,6.5558,6.5476,6.5476,4118347.0
2020-02-20 09:30:00,8.0,8.02,7.99,8.0,2772081.0,6.5476,6.564,6.5394,6.5476,2772081.0
2020-02-20 09:40:00,7.99,8.02,7.99,8.01,2212819.0,6.5394,6.564,6.5394,6.5558,2212819.0
2020-02-20 09:50:00,8.01,8.03,8.0,8.03,1286001.0,6.5558,6.5722,6.5476,6.5722,1286001.0
2020-02-20 10:00:00,8.03,8.06,8.02,8.05,2370630.0,6.5722,6.5967,6.564,6.5886,2370630.0
2020-02-20 10:10:00,8.05,8.06,8.05,8.05,1149605.0,6.5886,6.5967,6.5886,6.5886,1149605.0
2020-02-20 10:20:00,8.05,8.06,8.04,8.04,1622635.0,6.5886,6.5967,6.5804,6.5804,1622635.0
2020-02-20 10:30:00,8.04,8.05,8.03,8.04,1082852.0,6.5804,6.5886,6.5722,6.5804,1082852.0
2020-02-20 10:40:00,8.04,8.06,8.04,8.04,740609.0,6.5804,6.5967,6.5804,6.5804,740609.0
2020-02-20 10:50:00,8.04,8.05,8.04,8.05,731804.0,6.5804,6.5886,6.5804,6.5886,731804.0
2020-02-20 11:00:00,8.04,8.05,8.03,8.04,1124799.0,6.5804,6.5886,6.5722,6.5804,1124799.0
2020-02-20 11:10:00,8.04,8.05,8.03,8.04,815119.0,6.5804,6.5886,6.5722,6.5804,815119.0
2020-02-20 11:20:00,8.04,8.05,8.02,8.03,1391944.0,6.5804,6.5886,6.564,6.5722,1391944.0
2020-02-20 11:30:00,8.04,8.04,8.0,8.01,2153627.0,6.5804,6.5804,6.5476,6.5558,2153627.0
2020-02-20 11:40:00,8.02,8.02,8.0,8.0,904878.0,6.564,6.564,6.5476,6.5476,904878.0
2020-02-20 11:50:00,8.01,8.02,8.0,8.01,1190870.0,6.5558,6.564,6.5476,6.5558,1190870.0
2020-02-20 12:00:00,8.01,8.02,8.0,8.02,728637.0,6.5558,6.564,6.5476,6.564,728637.0
2020-02-20 12:10:00,8.01,8.03,8.01,8.03,769489.0,6.5558,6.5722,6.5558,6.5722,769489.0
2020-02-20 12:20:00,8.02,8.04,8.02,8.04,426016.0,6.564,6.5804,6.564,6.5804,426016.0
2020-02-20 12:30:00,8.04,8.04,8.02,8.04,1176748.0,6.5804,6.5804,6.564,6.5804,1176748.0
2020-02-20 12:40:00,8.04,8.04,8.03,8.04,502266.0,6.5804,6.5804,6.5722,6.5804,502266.0
2020-02-20 12:50:00,8.04,8.05,8.03,8.04,609185.0,6.5804,6.5886,6.5722,6.5804,609185.0
2020-02-20 13:00:00,8.05,8.05,8.03,8.04,861899.0,6.5886,6.5886,6.5722,6.5804,861899.0
2020-02-20 13:10:00,8.04,8.05,8.04,8.04,437230.0,6.5804,6.5886,6.5804,6.5804,437230.0
2020-02-20 13:20:00,8.04,8.05,8.04,8.04,442822.0,6.5804,6.5886,6.5804,6.5804,442822.0
2020-02-20 13:30:00,8.04,8.05,8.04,8.04,272489.0,6.5804,6.5886,6.5804,6.5804,272489.0
2020-02-20 13:40:00,8.04,8.05,8.03,8.04,1380928.0,6.5804,6.5886,6.5722,6.5804,1380928.0
2020-02-20 13:50:00,8.03,8.04,8.03,8.03,439928.0,6.5722,6.5804,6.5722,6.5722,439928.0
2020-02-20 14:00:00,8.04,8.05,8.03,8.05,1230656.0,6.5804,6.5886,6.5722,6.5886,1230656.0
2020-02-20 14:10:00,8.04,8.05,8.04,8.05,243570.0,6.5804,6.5886,6.5804,6.5886,243570.0
2020-02-20 14:20:00,8.04,8.06,8.04,8.05,714722.0,6.5804,6.5967,6.5804,6.5886,714722.0
2020-02-20 14:30:00,8.05,8.07,8.05,8.06,745918.0,6.5886,6.6049,6.5886,6.5967,745918.0
2020-02-20 14:40:00,8.06,8.07,8.05,8.06,1128658.0,6.5967,6.6049,6.5886,6.5967,1128658.0
2020-02-20 14:50:00,8.06,8.07,8.05,8.06,810738.0,6.5967,6.6049,6.5886,6.5967,810738.0
2020-02-20 15:00:00,8.05,8.07,8.04,8.06,1462051.0,6.5886,6.6049,6.5804,6.5967,1462051.0
2020-02-20 15:10:00,8.06,8.07,8.05,8.06,726954.0,6.5967,6.6049,6.5886,6.5967,726954.0
2020-02-20 15:20:00,8.06,8.07,8.04,8.04,2276865.0,6.5967,6.6049,6.5804,6.5804,2276865.0
2020-02-20 15:30:00,8.04,8.05,8.03,8.04,1620461.0,6.5804,6.5886,6.5722,6.5804,1620461.0
2020-02-20 15:40:00,8.04,8.04,8.02,8.04,2339391.0,6.5804,6.5804,6.564,6.5804,2339391.0
2020-02-20 15:50:00,8.04,8.04,8.02,8.02,4331668.0,6.5804,6.5804,6.564,6.564,4331668.0
2020-02-21 09:30:00,8.02,8.03,7.95,7.96,4064528.0,6.564,6.5722,6.5067,6.5149,4064528.0
2020-02-21 09:40:00,7.96,7.97,7.91,7.92,3330778.0,6.5149,6.5231,6.474,6.4822,3330778.0
2020-02-21 09:50:00,7.91,7.94,7.91,7.92,1624669.0,6.474,6.4985,6.474,6.4822,1624669.0
2020-02-21 10:00:00,7.92,7.93,7.91,7.92,2187843.0,6.4822,6.4903,6.474,6.4822,2187843.0
2020-02-21 10:10:00,7.92,7.93,7.91,7.92,1597768.0,6.4822,6.4903,6.474,6.4822,1597768.0
2020-02-21 10:20:00,7.93,7.94,7.92,7.94,1757218.0,6.4903,6.4985,6.4822,6.4985,1757218.0
2020-02-21 10:30:00,7.94,7.94,7.92,7.92,1047655.0,6.4985,6.4985,6.4822,6.4822,1047655.0
2020-02-21 10:40:00,7.93,7.93,7.91,7.93,1886949.0,6.4903,6.4903,6.474,6.4903,1886949.0
2020-02-21 10:50:00,7.93,7.94,7.92,7.92,1207762.0,6.4903,6.4985,6.4822,6.4822,1207762.0
2020-02-21 11:00:00,7.93,7.93,7.92,7.93,605517.0,6.4903,6.4903,6.4822,6.4903,605517.0
2020-02-21 11:10:00,7.93,7.94,7.92,7.93,1335355.0,6.4903,6.4985,6.4822,6.4903,1335355.0
2020-02-21 11:20:00,7.93,7.95,7.93,7.95,936975.0,6.4903,6.5067,6.4903,6.5067,936975.0
2020-02-21 11:30:00,7.95,7.95,7.93,7.94,652879.0,6.5067,6.5067,6.4903,6.4985,652879.0
2020-02-21 11:40:00,7.93,7.94,7.92,7.92,848006.0,6.4903,6.4985,6.4822,6.4822,848006.0
2020-02-21 11:50:00,7.92,7.94,7.92,7.93,1057762.0,6.4822,6.4985,6.4822,6.4903,1057762.0
2020-02-21 12:00:00,7.93,7.93,7.92,7.93,520903.0,6.4903,6.4903,6.4822,6.4903,520903.0
2020-02-21 12:10:00,7.93,7.93,7.92,7.93,385399.0,6.4903,6.4903,6.4822,6.4903,385399.0
2020-02-21 12:20:00,7.93,7.93,7.92,7.93,327196.0,6.4903,6.4903,6.4822,6.4903,327196.0
2020-02-21 12:30:00,7.93,7.93,7.92,7.93,333772.0,6.4903,6.4903,6.4822,6.4903,333772.0
2020-02-21 12:40:00,7.93,7.93,7.92,7.93,320105.0,6.4903,6.4903,6.4822,6.4903,320105.0
2020-02-21 12:50:00,7.92,7.93,7.92,7.92,744676.0,6.4822,6.4903,6.4822,6.4822,744676.0
2020-02-21 13:00:00,7.93,7.93,7.91,7.92,1419086.0,6.4903,6.4903,6.474,6.4822,1419086.0
2020-02-21 13:10:00,7.92,7.92,7.91,7.92,584255.0,6.4822,6.4822,6.474,6.4822,584255.0
2020-02-21 13:20:00,7.92,7.92,7.91,7.91,312698.0,6.4822,6.4822,6.474,6.474,312698.0
2020-02-21 13:30:00,7.92,7.93,7.9,7.91,3930768.0,6.4822,6.4903,6.4658,6.474,3930768.0
2020-02-21 13:40:00,7.91,7.91,7.9,7.9,506711.0,6.474,6.474,6.4658,6.4658,506711.0
2020-02-21 13:50:00,7.91,7.91,7.9,7.9,361069.0,6.474,6.474,6.4658,6.4658,361069.0
2020-02-21 14:00:00,7.91,7.91,7.9,7.91,962458.0,6.474,6.474,6.4658,6.474,962458.0
2020-02-21 14:10:00,7.91,7.92,7.9,7.91,2247903.0,6.474,6.4822,6.4658,6.474,2247903.0
2020-02-21 14:20:00,7.9,7.93,7.9,7.92,1663201.0,6.4658,6.4903,6.4658,6.4822,1663201.0
2020-02-21 14:30:00,7.92,7.93,7.91,7.92,615980.0,6.4822,6.4903,6.474,6.4822,615980.0
2020-02-21 14:40:00,7.92,7.92,7.91,7.92,654421.0,6.4822,6.4822,6.474,6.4822,654421.0
2020-02-21 14:50:00,7.92,7.92,7.91,7.91,444814.0,6.4822,6.4822,6.474,6.474,444814.0
2020-02-21 15:00:00,7.92,7.92,7.9,7.91,1535345.0,6.4822,6.4822,6.4658,6.474,1535345.0
2020-02-21 15:10:00,7.91,7.91,7.9,7.9,546752.0,6.474,6.474,6.4658,6.4658,546752.0
2020-02-21 15:20:00,7.91,7.91,7.9,7.9,607601.0,6.474,6.474,6.4658,6.4658,607601.0
2020-02-21 15:30:00,7.91,7.91,7.9,7.9,1576152.0,6.474,6.474,6.4658,6.4658,1576152.0
2020-02-21 15:40:00,7.91,7.91,7.9,7.91,1552614.0,6.474,6.474,6.4658,6.474,1552614.0
2020-02-21 15:50:00,7.91,7.91,7.89,7.89,5945604.0,6.474,6.474,6.4576,6.4576,5945604.0
2020-02-24 09:30:00,7.7,7.72,7.55,7.58,7258279.0,6.3021,6.3185,6.1793,6.2039,7258279.0
2020-02-24 09:40:00,7.58,7.62,7.56,7.6,4863980.0,6.2039,6.2366,6.1875,6.2202,4863980.0
2020-02-24 09:50:00,7.59,7.63,7.58,7.63,3546227.0,6.2121,6.2448,6.2039,6.2448,3546227.0
2020-02-24 10:00:00,7.63,7.65,7.61,7.63,2944566.0,6.2448,6.2612,6.2284,6.2448,2944566.0
2020-02-24 10:10:00,7.62,7.66,7.62,7.62,3684277.0,6.2366,6.2694,6.2366,6.2366,3684277.0
2020-02-24 10:20:00,7.62,7.63,7.59,7.6,2558984.0,6.2366,6.2448,6.2121,6.2202,2558984.0
2020-02-24 10:30:00,7.6,7.61,7.58,7.59,2188804.0,6.2202,6.2284,6.2039,6.2121,2188804.0
2020-02-24 10:40:00,7.59,7.67,7.59,7.66,2497406.0,6.2121,6.2775,6.2121,6.2694,2497406.0
2020-02-24 10:50:00,7.67,7.67,7.65,7.67,2239502.0,6.2775,6.2775,6.2612,6.2775,2239502.0
2020-02-24 11:00:00,7.67,7.67,7.63,7.66,4885888.0,6.2775,6.2775,6.2448,6.2694,4885888.0
2020-02-24 11:10:00,7.66,7.66,7.64,7.65,1761315.0,6.2694,6.2694,6.253,6.2612,1761315.0
2020-02-24 11:20:00,7.65,7.65,7.64,7.64,1805007.0,6.2612,6.2612,6.253,6.253,1805007.0
2020-02-24 11:30:00,7.65,7.65,7.62,7.63,2088630.0,6.2612,6.2612,6.2366,6.2448,2088630.0
2020-02-24 11:40:00,7.64,7.64,7.58,7.59,2802160.0,6.253,6.253,6.2039,6.2121,2802160.0
2020-02-24 11:50:00,7.59,7.61,7.58,7.59,3255419.0,6.2121,6.2284,6.2039,6.2121,3255419.0
2020-02-24 12:00:00,7.59,7.59,7.58,7.58,1127408.0,6.2121,6.2121,6.2039,6.2039,1127408.0
2020-02-24 12:10:00,7.58,7.61,7.58,7.61,2393915.0,6.2039,6.2284,6.2039,6.2284,2393915.0
2020-02-24 12:20:00,7.61,7.62,7.59,7.61,3126760.0,6.2284,6.2366,6.2121,6.2284,3126760.0
2020-02-24 12:30:00,7.61,7.62,7.59,7.62,2406722.0,6.2284,6.2366,6.2121,6.2366,2406722.0
2020-02-24 12:40:00,7.62,7.63,7.6,7.62,2966556.0,6.2366,6.2448,6.2202,6.2366,2966556.0
2020-02-24 12:50:00,7.62,7.63,7.6,7.61,1838653.0,6.2366,6.2448,6.2202,6.2284,1838653.0
2020-02-24 13:00:00,7.6,7.62,7.6,7.6,1456840.0,6.2202,6.2366,6.2202,6.2202,1456840.0
2020-02-24 13:10:00,7.61,7.62,7.6,7.61,1776646.0,6.2284,6.2366,6.2202,6.2284,1776646.0
2020-02-24 13:20:00,7.61,7.64,7.61,7.64,1991398.0,6.2284,6.253,6.2284,6.253,1991398.0
2020-02-24 13:30:00,7.63,7.65,7.63,7.63,1595016.0,6.2448,6.2612,6.2448,6.2448,1595016.0
2020-02-24 13:40:00,7.64,7.65,7.62,7.63,1968870.0,6.253,6.2612,6.2366,6.2448,1968870.0
2020-02-24 13:50:00,7.63,7.64,7.62,7.64,778738.0,6.2448,6.253,6.2366,6.253,778738.0
2020-02-24 14:00:00,7.63,7.64,7.61,7.62,1609790.0,6.2448,6.253,6.2284,6.2366,1609790.0
2020-02-24 14:10:00,7.61,7.63,7.61,7.62,1031938.0,6.2284,6.2448,6.2284,6.2366,1031938.0
2020-02-24 14:20:00,7.62,7.65,7.61,7.65,2090852.0,6.2366,6.2612,6.2284,6.2612,2090852.0
2020-02-24 14:30:00,7.65,7.65,7.63,7.64,1048077.0,6.2612,6.2612,6.2448,6.253,1048077.0
2020-02-24 14:40:00,7.63,7.64,7.62,7.62,1139965.0,6.2448,6.253,6.2366,6.2366,1139965.0
2020-02-24 14:50:00,7.63,7.65,7.62,7.65,2166967.0,6.2448,6.2612,6.2366,6.2612,2166967.0
2020-02-24 15:00:00,7.64,7.66,7.63,7.65,2510740.0,6.253,6.2694,6.2448,6.2612,2510740.0
2020-02-24 15:10:00,7.64,7.65,7.62,7.63,1197721.0,6.253,6.2612,6.2366,6.2448,1197721.0
2020-02-24 15:20:00,7.62,7.63,7.61,7.62,1262285.0,6.2366,6.2448,6.2284,6.2366,1262285.0
2020-02-24 15:30:00,7.61,7.62,7.6,7.6,2470782.0,6.2284,6.2366,6.2202,6.2202,2470782.0
2020-02-24 15:40:00,7.6,7.61,7.59,7.61,3435064.0,6.2202,6.2284,6.2121,6.2284,3435064.0
2020-02-24 15:50:00,7.6,7.61,7.57,7.57,7266751.0,6.2202,6.2284,6.1957,6.1957,7266751.0
2020-02-25 09:30:00,7.68,7.68,7.61,7.61,3317046.0,6.2857,6.2857,6.2284,6.2284,3317046.0
2020-02-25 09:40:00,7.62,7.62,7.55,7.57,2272648.0,6.2366,6.2366,6.1793,6.1957,2272648.0
2020-02-25 09:50:00,7.57,7.6,7.55,7.58,2046837.0,6.1957,6.2202,6.1793,6.2039,2046837.0
2020-02-25 10:00:00,7.58,7.6,7.57,7.59,1978281.0,6.2039,6.2202,6.1957,6.2121,1978281.0
2020-02-25 10:10:00,7.6,7.6,7.52,7.52,3520296.0,6.2202,6.2202,6.1548,6.1548,3520296.0
2020-02-25 10:20:00,7.52,7.53,7.45,7.47,5707500.0,6.1548,6.163,6.0975,6.1138,5707500.0
2020-02-25 10:30:00,7.47,7.48,7.45,7.47,4066353.0,6.1138,6.122,6.0975,6.1138,4066353.0
2020-02-25 10:40:00,7.47,7.49,7.46,7.46,2242982.0,6.1138,6.1302,6.1057,6.1057,2242982.0
2020-02-25 10:50:00,7.46,7.49,7.44,7.48,2832292.0,6.1057,6.1302,6.0893,6.122,2832292.0
2020-02-25 11:00:00,7.48,7.49,7.45,7.47,2189627.0,6.122,6.1302,6.0975,6.1138,2189627.0
2020-02-25 11:10:00,7.47,7.48,7.42,7.44,2492422.0,6.1138,6.122,6.0729,6.0893,2492422.0
2020-02-25 11:20:00,7.43,7.47,7.42,7.46,2109921.0,6.0811,6.1138,6.0729,6.1057,2109921.0
2020-02-25 11:30:00,7.47,7.48,7.45,7.46,2042855.0,6.1138,6.122,6.0975,6.1057,2042855.0
2020-02-25 11:40:00,7.46,7.46,7.41,7.46,3218813.0,6.1057,6.1057,6.0647,6.1057,3218813.0
2020-02-25 11:50:00,7.46,7.48,7.44,7.45,2096845.0,6.1057,6.122,6.0893,6.0975,2096845.0
2020-02-25 12:00:00,7.46,7.47,7.44,7.45,1778864.0,6.1057,6.1138,6.0893,6.0975,1778864.0
2020-02-25 12:10:00,7.45,7.46,7.4,7.4,1872811.0,6.0975,6.1057,6.0566,6.0566,1872811.0
2020-02-25 12:20:00,7.41,7.41,7.4,7.4,1017252.0,6.0647,6.0647,6.0566,6.0566,1017252.0
2020-02-25 12:30:00,7.41,7.43,7.4,7.41,1573131.0,6.0647,6.0811,6.0566,6.0647,1573131.0
2020-02-25 12:40:00,7.42,7.42,7.38,7.39,2034177.0,6.0729,6.0729,6.0402,6.0484,2034177.0
2020-02-25 12:50:00,7.4,7.4,7.36,7.36,2169129.0,6.0566,6.0566,6.0238,6.0238,2169129.0
2020-02-25 13:00:00,7.36,7.38,7.35,7.36,1525342.0,6.0238,6.0402,6.0156,6.0238,1525342.0
2020-02-25 13:10:00,7.36,7.38,7.34,7.34,2279334.0,6.0238,6.0402,6.0075,6.0075,2279334.0
2020-02-25 13:20:00,7.35,7.36,7.34,7.36,1264941.0,6.0156,6.0238,6.0075,6.0238,1264941.0
2020-02-25 13:30:00,7.36,7.36,7.32,7.33,2281324.0,6.0238,6.0238,5.9911,5.9993,2281324.0
2020-02-25 13:40:00,7.33,7.34,7.31,7.32,2020126.0,5.9993,6.0075,5.9829,5.9911,2020126.0
2020-02-25 13:50:00,7.33,7.34,7.3,7.31,1977072.0,5.9993,6.0075,5.9747,5.9829,1977072.0
2020-02-25 14:00:00,7.31,7.31,7.25,7.27,3424980.0,5.9829,5.9829,5.9338,5.9502,3424980.0
2020-02-25 14:10:00,7.27,7.3,7.25,7.27,2974660.0,5.9502,5.9747,5.9338,5.9502,2974660.0
2020-02-25 14:20:00,7.27,7.28,7.23,7.23,2513717.0,5.9502,5.9583,5.9174,5.9174,2513717.0
2020-02-25 14:30:00,7.24,7.25,7.22,7.23,2062741.0,5.9256,5.9338,5.9092,5.9174,2062741.0
2020-02-25 14:40:00,7.24,7.27,7.22,7.27,2759177.0,5.9256,5.9502,5.9092,5.9502,2759177.0
2020-02-25 14:50:00,7.27,7.29,7.25,7.28,2550236.0,5.9502,5.9665,5.9338,5.9583,2550236.0
2020-02-25 15:00:00,7.29,7.34,7.28,7.31,3198523.0,5.9665,6.0075,5.9583,5.9829,3198523.0
2020-02-25 15:10:00,7.31,7.31,7.27,7.28,2846148.0,5.9829,5.9829,5.9502,5.9583,2846148.0
2020-02-25 15:20:00,7.28,7.28,7.25,7.27,2121888.0,5.9583,5.9583,5.9338,5.9502,2121888.0
2020-02-25 15:30:00,7.27,7.27,7.24,7.25,2932803.0,5.9502,5.9502,5.9256,5.9338,2932803.0
2020-02-25 15:40:00,7.25,7.29,7.24,7.27,3451323.0,5.9338,5.9665,5.9256,5.9502,3451323.0
2020-02-25 15:50:00,7.28,7.28,7.23,7.23,6209528.0,5.9583,5.9583,5.9174,5.9174,6209528.0
2020-02-26 09:30:00,7.3,7.34,7.26,7.34,5024470.0,5.9747,6.0075,5.942,6.0075,5024470.0
2020-02-26 09:40:00,7.34,7.46,7.33,7.45,5534147.0,6.0075,6.1057,5.9993,6.0975,5534147.0
2020-02-26 09:50:00,7.44,7.45,7.38,7.41,3617130.0,6.0893,6.0975,6.0402,6.0647,3617130.0
2020-02-26 10:00:00,7.41,7.41,7.37,7.41,2109635.0,6.0647,6.0647,6.032,6.0647,2109635.0
2020-02-26 10:10:00,7.41,7.45,7.37,7.45,2894948.0,6.0647,6.0975,6.032,6.0975,2894948.0
2020-02-26 10:20:00,7.44,7.45,7.4,7.41,2793899.0,6.0893,6.0975,6.0566,6.0647,2793899.0
2020-02-26 10:30:00,7.41,7.44,7.4,7.42,2346209.0,6.0647,6.0893,6.0566,6.0729,2346209.0
2020-02-26 10:40:00,7.41,7.46,7.41,7.43,2085912.0,6.0647,6.1057,6.0647,6.0811,2085912.0
2020-02-26 10:50:00,7.43,7.45,7.42,7.43,1201894.0,6.0811,6.0975,6.0729,6.0811,1201894.0
2020-02-26 11:00:00,7.42,7.43,7.41,7.42,1331848.0,6.0729,6.0811,6.0647,6.0729,1331848.0
2020-02-26 11:10:00,7.42,7.43,7.4,7.43,1683656.0,6.0729,6.0811,6.0566,6.0811,1683656.0
2020-02-26 11:20:00,7.42,7.45,7.42,7.43,1853731.0,6.0729,6.0975,6.0729,6.0811,1853731.0
2020-02-26 11:30:00,7.43,7.43,7.4,7.43,1941313.0,6.0811,6.0811,6.0566,6.0811,1941313.0
2020-02-26 11:40:00,7.43,7.44,7.41,7.41,1472573.0,6.0811,6.0893,6.0647,6.0647,1472573.0
2020-02-26 11:50:00,7.41,7.42,7.35,7.37,2521077.0,6.0647,6.0729,6.0156,6.032,2521077.0
2020-02-26 12:00:00,7.36,7.38,7.31,7.31,2558168.0,6.0238,6.0402,5.9829,5.9829,2558168.0
2020-02-26 12:10:00,7.31,7.32,7.28,7.31,3013625.0,5.9829,5.9911,5.9583,5.9829,3013625.0
2020-02-26 12:20:00,7.32,7.35,7.31,7.34,2548646.0,5.9911,6.0156,5.9829,6.0075,2548646.0
2020-02-26 12:30:00,7.34,7.37,7.34,7.35,1327150.0,6.0075,6.032,6.0075,6.0156,1327150.0
2020-02-26 12:40:00,7.34,7.36,7.33,7.34,1605075.0,6.0075,6.0238,5.9993,6.0075,1605075.0
2020-02-26 12:50:00,7.34,7.35,7.32,7.33,912677.0,6.0075,6.0156,5.9911,5.9993,912677.0
2020-02-26 13:00:00,7.34,7.35,7.31,7.32,1307303.0,6.0075,6.0156,5.9829,5.9911,1307303.0
2020-02-26 13:10:00,7.32,7.32,7.27,7.29,1593081.0,5.9911,5.9911,5.9502,5.9665,1593081.0
2020-02-26 13:20:00,7.29,7.31,7.28,7.31,1243442.0,5.9665,5.9829,5.9583,5.9829,1243442.0
2020-02-26 13:30:00,7.31,7.31,7.23,7.23,2408909.0,5.9829,5.9829,5.9174,5.9174,2408909.0
2020-02-26 13:40:00,7.24,7.28,7.21,7.27,2293026.0,5.9256,5.9583,5.9011,5.9502,2293026.0
2020-02-26 13:50:00,7.26,7.27,7.22,7.23,1605961.0,5.942,5.9502,5.9092,5.9174,1605961.0
2020-02-26 14:00:00,7.22,7.27,7.21,7.24,1624689.0,5.9092,5.9502,5.9011,5.9256,1624689.0
2020-02-26 14:10:00,7.24,7.27,7.23,7.24,1527466.0,5.9256,5.9502,5.9174,5.9256,1527466.0
2020-02-26 14:20:00,7.24,7.27,7.23,7.26,1493930.0,5.9256,5.9502,5.9174,5.942,1493930.0
2020-02-26 14:30:00,7.26,7.28,7.24,7.27,1285463.0,5.942,5.9583,5.9256,5.9502,1285463.0
2020-02-26 14:40:00,7.27,7.27,7.23,7.24,1146169.0,5.9502,5.9502,5.9174,5.9256,1146169.0
2020-02-26 14:50:00,7.24,7.25,7.21,7.22,1513745.0,5.9256,5.9338,5.9011,5.9092,1513745.0
2020-02-26 15:00:00,7.23,7.24,7.22,7.24,1034910.0,5.9174,5.9256,5.9092,5.9256,1034910.0
2020-02-26 15:10:00,7.24,7.27,7.23,7.27,1894009.0,5.9256,5.9502,5.9174,5.9502,1894009.0
2020-02-26 15:20:00,7.27,7.27,7.23,7.25,1438667.0,5.9502,5.9502,5.9174,5.9338,1438667.0
2020-02-26 15:30:00,7.25,7.25,7.23,7.25,2032067.0,5.9338,5.9338,5.9174,5.9338,2032067.0
2020-02-26 15:40:00,7.25,7.26,7.22,7.23,3009826.0,5.9338,5.942,5.9092,5.9174,3009826.0
2020-02-26 15:50:00,7.23,7.24,7.21,7.21,4678064.0,5.9174,5.9256,5.9011,5.9011,4678064.0
2020-02-27 09:30:00,7.13,7.13,7.01,7.07,5937315.0,5.8356,5.8356,5.7374,5.7865,5937315.0
2020-02-27 09:40:00,7.07,7.07,6.94,6.95,4872721.0,5.7865,5.7865,5.6801,5.6883,4872721.0
2020-02-27 09:50:00,6.96,7.01,6.94,6.97,3213937.0,5.6964,5.7374,5.6801,5.7046,3213937.0
2020-02-27 10:00:00,6.98,7.0,6.94,6.96,3268417.0,5.7128,5.7292,5.6801,5.6964,3268417.0
2020-02-27 10:10:00,6.96,6.99,6.95,6.98,2243069.0,5.6964,5.721,5.6883,5.7128,2243069.0
2020-02-27 10:20:00,6.98,6.99,6.96,6.96,2769850.0,5.7128,5.721,5.6964,5.6964,2769850.0
2020-02-27 10:30:00,6.97,6.99,6.92,6.97,4303950.0,5.7046,5.721,5.6637,5.7046,4303950.0
2020-02-27 10:40:00,6.97,7.03,6.96,7.02,3764263.0,5.7046,5.7537,5.6964,5.7455,3764263.0
2020-02-27 10:50:00,7.02,7.09,7.0,7.09,2545973.0,5.7455,5.8028,5.7292,5.8028,2545973.0
2020-02-27 11:00:00,7.08,7.13,7.07,7.13,2870331.0,5.7947,5.8356,5.7865,5.8356,2870331.0
2020-02-27 11:10:00,7.13,7.17,7.1,7.16,4525096.0,5.8356,5.8683,5.811,5.8601,4525096.0
2020-02-27 11:20:00,7.15,7.16,7.11,7.12,2173829.0,5.8519,5.8601,5.8192,5.8274,2173829.0
2020-02-27 11:30:00,7.11,7.14,7.1,7.11,2300191.0,5.8192,5.8438,5.811,5.8192,2300191.0
2020-02-27 11:40:00,7.11,7.14,7.08,7.12,3237046.0,5.8192,5.8438,5.7947,5.8274,3237046.0
2020-02-27 11:50:00,7.12,7.18,7.12,7.18,2241892.0,5.8274,5.8765,5.8274,5.8765,2241892.0
2020-02-27 12:00:00,7.17,7.22,7.16,7.21,2320625.0,5.8683,5.9092,5.8601,5.9011,2320625.0
2020-02-27 12:10:00,7.21,7.25,7.2,7.23,2580918.0,5.9011,5.9338,5.8929,5.9174,2580918.0
2020-02-27 12:20:00,7.24,7.24,7.18,7.22,2131761.0,5.9256,5.9256,5.8765,5.9092,2131761.0
2020-02-27 12:30:00,7.22,7.28,7.22,7.28,2706311.0,5.9092,5.9583,5.9092,5.9583,2706311.0
2020-02-27 12:40:00,7.28,7.28,7.22,7.25,1873491.0,5.9583,5.9583,5.9092,5.9338,1873491.0
2020-02-27 12:50:00,7.24,7.25,7.2,7.21,1257142.0,5.9256,5.9338,5.8929,5.9011,1257142.0
2020-02-27 13:00:00,7.21,7.24,7.19,7.23,1662457.0,5.9011,5.9256,5.8847,5.9174,1662457.0
2020-02-27 13:10:00,7.23,7.25,7.21,7.22,1316557.0,5.9174,5.9338,5.9011,5.9092,1316557.0
2020-02-27 13:20:00,7.22,7.22,7.18,7.19,2072953.0,5.9092,5.9092,5.8765,5.8847,2072953.0
2020-02-27 13:30:00,7.19,7.2,7.15,7.16,1519739.0,5.8847,5.8929,5.8519,5.8601,1519739.0
2020-02-27 13:40:00,7.16,7.17,7.1,7.13,2515969.0,5.8601,5.8683,5.811,5.8356,2515969.0
2020-02-27 13:50:00,7.14,7.18,7.11,7.12,2065027.0,5.8438,5.8765,5.8192,5.8274,2065027.0
2020-02-27 14:00:00,7.13,7.13,7.08,7.1,2570724.0,5.8356,5.8356,5.7947,5.811,2570724.0
2020-02-27 14:10:00,7.09,7.11,7.07,7.08,2180166.0,5.8028,5.8192,5.7865,5.7947,2180166.0
2020-02-27 14:20:00,7.08,7.13,7.06,7.11,3002723.0,5.7947,5.8356,5.7783,5.8192,3002723.0
2020-02-27 14:30:00,7.11,7.12,7.08,7.1,1482262.0,5.8192,5.8274,5.7947,5.811,1482262.0
2020-02-27 14:40:00,7.1,7.11,7.08,7.09,1256273.0,5.811,5.8192,5.7947,5.8028,1256273.0
2020-02-27 14:50:00,7.09,7.1,7.07,7.08,919736.0,5.8028,5.811,5.7865,5.7947,919736.0
2020-02-27 15:00:00,7.08,7.1,7.06,7.1,1610921.0,5.7947,5.811,5.7783,5.811,1610921.0
2020-02-27 15:10:00,7.1,7.11,7.08,7.1,2093604.0,5.811,5.8192,5.7947,5.811,2093604.0
2020-02-27 15:20:00,7.1,7.1,7.07,7.08,1646995.0,5.811,5.811,5.7865,5.7947,1646995.0
2020-02-27 15:30:00,7.07,7.08,7.05,7.06,2173141.0,5.7865,5.7947,5.7701,5.7783,2173141.0
2020-02-27 15:40:00,7.06,7.06,7.02,7.05,4022308.0,5.7783,5.7783,5.7455,5.7701,4022308.0
2020-02-27 15:50:00,7.05,7.05,6.97,6.97,8264677.0,5.7701,5.7701,5.7046,5.7046,8264677.0
2020-02-28 09:30:00,6.84,6.89,6.77,6.86,5725092.0,5.5982,5.6391,5.5409,5.6146,5725092.0
2020-02-28 09:40:00,6.86,6.9,6.8,6.82,2796167.0,5.6146,5.6473,5.5655,5.5819,2796167.0
2020-02-28 09:50:00,6.82,6.84,6.75,6.78,3531898.0,5.5819,5.5982,5.5246,5.5491,3531898.0
2020-02-28 10:00:00,6.78,6.79,6.67,6.77,5257811.0,5.5491,5.5573,5.4591,5.5409,5257811.0
2020-02-28 10:10:00,6.77,6.83,6.72,6.8,3751232.0,5.5409,5.59,5.5,5.5655,3751232.0
2020-02-28 10:20:00,6.8,6.81,6.72,6.72,3271340.0,5.5655,5.5737,5.5,5.5,3271340.0
2020-02-28 10:30:00,6.73,6.79,6.71,6.77,4056918.0,5.5082,5.5573,5.4918,5.5409,4056918.0
2020-02-28 10:40:00,6.77,6.79,6.75,6.76,2750654.0,5.5409,5.5573,5.5246,5.5327,2750654.0
2020-02-28 10:50:00,6.76,6.85,6.76,6.79,4154974.0,5.5327,5.6064,5.5327,5.5573,4154974.0
2020-02-28 11:00:00,6.79,6.8,6.73,6.75,2573796.0,5.5573,5.5655,5.5082,5.5246,2573796.0
2020-02-28 11:10:00,6.75,6.83,6.75,6.83,2319484.0,5.5246,5.59,5.5246,5.59,2319484.0
2020-02-28 11:20:00,6.83,6.84,6.79,6.83,2008482.0,5.59,5.5982,5.5573,5.59,2008482.0
2020-02-28 11:30:00,6.83,6.9,6.82,6.9,2405050.0,5.59,5.6473,5.5819,5.6473,2405050.0
2020-02-28 11:40:00,6.9,6.96,6.87,6.87,3285217.0,5.6473,5.6964,5.6228,5.6228,3285217.0
2020-02-28 11:50:00,6.88,6.9,6.81,6.84,2273080.0,5.631,5.6473,5.5737,5.5982,2273080.0
2020-02-28 12:00:00,6.83,6.85,6.78,6.83,2315745.0,5.59,5.6064,5.5491,5.59,2315745.0
2020-02-28 12:10:00,6.83,6.84,6.79,6.83,1754437.0,5.59,5.5982,5.5573,5.59,1754437.0
2020-02-28 12:20:00,6.83,6.86,6.8,6.86,1637512.0,5.59,5.6146,5.5655,5.6146,1637512.0
2020-02-28 12:30:00,6.86,6.89,6.83,6.87,1957277.0,5.6146,5.6391,5.59,5.6228,1957277.0
2020-02-28 12:40:00,6.87,6.89,6.8,6.82,1775366.0,5.6228,5.6391,5.5655,5.5819,1775366.0
2020-02-28 12:50:00,6.82,6.89,6.81,6.89,1747849.0,5.5819,5.6391,5.5737,5.6391,1747849.0
2020-02-28 13:00:00,6.89,6.9,6.85,6.89,1315899.0,5.6391,5.6473,5.6064,5.6391,1315899.0
2020-02-28 13:10:00,6.88,6.89,6.81,6.86,1503594.0,5.631,5.6391,5.5737,5.6146,1503594.0
2020-02-28 13:20:00,6.87,6.88,6.84,6.85,1113074.0,5.6228,5.631,5.5982,5.6064,1113074.0
2020-02-28 13:30:00,6.85,6.85,6.8,6.82,1846611.0,5.6064,5.6064,5.5655,5.5819,1846611.0
2020-02-28 13:40:00,6.82,6.82,6.76,6.8,1591547.0,5.5819,5.5819,5.5327,5.5655,1591547.0
2020-02-28 13:50:00,6.8,6.82,6.77,6.82,1289488.0,5.5655,5.5819,5.5409,5.5819,1289488.0
2020-02-28 14:00:00,6.82,6.82,6.76,6.78,1648573.0,5.5819,5.5819,5.5327,5.5491,1648573.0
2020-02-28 14:10:00,6.78,6.83,6.77,6.82,1581038.0,5.5491,5.59,5.5409,5.5819,1581038.0
2020-02-28 14:20:00,6.82,6.85,6.8,6.83,1820673.0,5.5819,5.6064,5.5655,5.59,1820673.0
2020-02-28 14:30:00,6.83,6.9,6.82,6.83,2773923.0,5.59,5.6473,5.5819,5.59,2773923.0
2020-02-28 14:40:00,6.83,6.91,6.83,6.88,1630243.0,5.59,5.6555,5.59,5.631,1630243.0
2020-02-28 14:50:00,6.88,6.89,6.83,6.84,1996853.0,5.631,5.6391,5.59,5.5982,1996853.0
2020-02-28 15:00:00,6.85,6.85,6.8,6.82,2157112.0,5.6064,5.6064,5.5655,5.5819,2157112.0
2020-02-28 15:10:00,6.82,6.88,6.81,6.88,2123583.0,5.5819,5.631,5.5737,5.631,2123583.0
2020-02-28 15:20:00,6.88,6.88,6.8,6.8,2567636.0,5.631,5.631,5.5655,5.5655,2567636.0
2020-02-28 15:30:00,6.8,6.84,6.79,6.83,3957820.0,5.5655,5.5982,5.5573,5.59,3957820.0
2020-02-28 15:40:00,6.83,6.84,6.78,6.83,4207187.0,5.59,5.5982,5.5491,5.59,4207187.0
2020-02-28 15:50:00,6.84,6.96,6.82,6.96,7610476.0,5.5982,5.6964,5.5819,5.6964,7610476.0
2020-03-02 09:30:00,7.12,7.12,6.93,6.94,6786025.0,5.8274,5.8274,5.6719,5.6801,6786025.0
2020-03-02 09:40:00,6.93,7.0,6.92,6.95,2798442.0,5.6719,5.7292,5.6637,5.6883,2798442.0
2020-03-02 09:50:00,6.95,6.97,6.93,6.95,2319300.0,5.6883,5.7046,5.6719,5.6883,2319300.0
2020-03-02 10:00:00,6.95,6.97,6.88,6.9,2882770.0,5.6883,5.7046,5.631,5.6473,2882770.0
2020-03-02 10:10:00,6.9,6.98,6.89,6.98,2551233.0,5.6473,5.7128,5.6391,5.7128,2551233.0
2020-03-02 10:20:00,6.97,6.99,6.94,6.99,1679871.0,5.7046,5.721,5.6801,5.721,1679871.0
2020-03-02 10:30:00,6.98,6.99,6.93,6.98,1664759.0,5.7128,5.721,5.6719,5.7128,1664759.0
2020-03-02 10:40:00,6.98,7.04,6.97,7.04,2056238.0,5.7128,5.7619,5.7046,5.7619,2056238.0
2020-03-02 10:50:00,7.04,7.08,7.02,7.02,2818272.0,5.7619,5.7947,5.7455,5.7455,2818272.0
2020-03-02 11:00:00,7.02,7.04,7.0,7.02,1570073.0,5.7455,5.7619,5.7292,5.7455,1570073.0
2020-03-02 11:10:00,7.02,7.06,7.01,7.04,2606731.0,5.7455,5.7783,5.7374,5.7619,2606731.0
2020-03-02 11:20:00,7.04,7.06,7.03,7.04,1684205.0,5.7619,5.7783,5.7537,5.7619,1684205.0
2020-03-02 11:30:00,7.04,7.09,7.03,7.08,2685504.0,5.7619,5.8028,5.7537,5.7947,2685504.0
2020-03-02 11:40:00,7.08,7.1,7.05,7.07,2353807.0,5.7947,5.811,5.7701,5.7865,2353807.0
2020-03-02 11:50:00,7.07,7.13,7.06,7.13,2120014.0,5.7865,5.8356,5.7783,5.8356,2120014.0
2020-03-02 12:00:00,7.13,7.15,7.12,7.13,1444296.0,5.8356,5.8519,5.8274,5.8356,1444296.0
2020-03-02 12:10:00,7.12,7.14,7.1,7.11,1703956.0,5.8274,5.8438,5.811,5.8192,1703956.0
2020-03-02 12:20:00,7.11,7.13,7.1,7.11,2214770.0,5.8192,5.8356,5.811,5.8192,2214770.0
2020-03-02 12:30:00,7.11,7.14,7.1,7.14,1422400.0,5.8192,5.8438,5.811,5.8438,1422400.0
2020-03-02 12:40:00,7.14,7.15,7.12,7.15,1308660.0,5.8438,5.8519,5.8274,5.8519,1308660.0
2020-03-02 12:50:00,7.15,7.17,7.13,7.17,1814551.0,5.8519,5.8683,5.8356,5.8683,1814551.0
2020-03-02 13:00:00,7.17,7.18,7.13,7.14,2458506.0,5.8683,5.8765,5.8356,5.8438,2458506.0
2020-03-02 13:10:00,7.15,7.15,7.1,7.11,1477136.0,5.8519,5.8519,5.811,5.8192,1477136.0
2020-03-02 13:20:00,7.11,7.11,7.06,7.08,2021482.0,5.8192,5.8192,5.7783,5.7947,2021482.0
2020-03-02 13:30:00,7.07,7.1,7.07,7.1,1683730.0,5.7865,5.811,5.7865,5.811,1683730.0
2020-03-02 13:40:00,7.09,7.11,7.08,7.08,982887.0,5.8028,5.8192,5.7947,5.7947,982887.0
2020-03-02 13:50:00,7.08,7.1,7.06,7.1,1342519.0,5.7947,5.811,5.7783,5.811,1342519.0
2020-03-02 14:00:00,7.09,7.12,7.09,7.12,2012084.0,5.8028,5.8274,5.8028,5.8274,2012084.0
2020-03-02 14:10:00,7.12,7.12,7.1,7.1,938421.0,5.8274,5.8274,5.811,5.811,938421.0
2020-03-02 14:20:00,7.11,7.11,7.08,7.08,1346844.0,5.8192,5.8192,5.7947,5.7947,1346844.0
2020-03-02 14:30:00,7.08,7.09,7.05,7.06,1611649.0,5.7947,5.8028,5.7701,5.7783,1611649.0
2020-03-02 14:40:00,7.06,7.08,7.03,7.08,2139923.0,5.7783,5.7947,5.7537,5.7947,2139923.0
2020-03-02 14:50:00,7.08,7.1,7.05,7.05,1517792.0,5.7947,5.811,5.7701,5.7701,1517792.0
2020-03-02 15:00:00,7.06,7.09,7.05,7.08,1219233.0,5.7783,5.8028,5.7701,5.7947,1219233.0
2020-03-02 15:10:00,7.08,7.1,7.07,7.09,1456214.0,5.7947,5.811,5.7865,5.8028,1456214.0
2020-03-02 15:20:00,7.1,7.12,7.09,7.1,1416390.0,5.811,5.8274,5.8028,5.811,1416390.0
2020-03-02 15:30:00,7.1,7.13,7.09,7.13,2093867.0,5.811,5.8356,5.8028,5.8356,2093867.0
2020-03-02 15:40:00,7.13,7.18,7.12,7.17,3056015.0,5.8356,5.8765,5.8274,5.8683,3056015.0
2020-03-02 15:50:00,7.17,7.23,7.17,7.2,5878580.0,5.8683,5.9174,5.8683,5.8929,5878580.0
2020-03-03 09:30:00,7.29,7.29,7.09,7.18,4629003.0,5.9665,5.9665,5.8028,5.8765,4629003.0
2020-03-03 09:40:00,7.17,7.19,7.12,7.14,1787993.0,5.8683,5.8847,5.8274,5.8438,1787993.0
2020-03-03 09:50:00,7.14,7.14,7.04,7.11,2944986.0,5.8438,5.8438,5.7619,5.8192,2944986.0
2020-03-03 10:00:00,7.1,7.34,7.1,7.23,4454486.0,5.811,6.0075,5.811,5.9174,4454486.0
2020-03-03 10:10:00,7.23,7.25,7.02,7.07,3510208.0,5.9174,5.9338,5.7455,5.7865,3510208.0
2020-03-03 10:20:00,7.07,7.2,7.07,7.16,2400937.0,5.7865,5.8929,5.7865,5.8601,2400937.0
2020-03-03 10:30:00,7.17,7.24,7.15,7.22,3149612.0,5.8683,5.9256,5.8519,5.9092,3149612.0
2020-03-03 10:40:00,7.22,7.26,7.16,7.18,2739388.0,5.9092,5.942,5.8601,5.8765,2739388.0
2020-03-03 10:50:00,7.18,7.24,7.16,7.24,1464445.0,5.8765,5.9256,5.8601,5.9256,1464445.0
2020-03-03 11:00:00,7.24,7.24,7.13,7.13,2499229.0,5.9256,5.9256,5.8356,5.8356,2499229.0
2020-03-03 11:10:00,7.14,7.14,7.06,7.08,2385229.0,5.8438,5.8438,5.7783,5.7947,2385229.0
2020-03-03 11:20:00,7.07,7.08,6.98,7.0,3809193.0,5.7865,5.7947,5.7128,5.7292,3809193.0
2020-03-03 11:30:00,7.0,7.05,6.98,7.04,2682229.0,5.7292,5.7701,5.7128,5.7619,2682229.0
2020-03-03 11:40:00,7.05,7.06,7.0,7.0,1620971.0,5.7701,5.7783,5.7292,5.7292,1620971.0
2020-03-03 11:50:00,7.0,7.15,7.0,7.14,2357912.0,5.7292,5.8519,5.7292,5.8438,2357912.0
2020-03-03 12:00:00,7.14,7.15,7.09,7.13,1668258.0,5.8438,5.8519,5.8028,5.8356,1668258.0
2020-03-03 12:10:00,7.13,7.13,7.05,7.05,1243544.0,5.8356,5.8356,5.7701,5.7701,1243544.0
2020-03-03 12:20:00,7.05,7.08,7.02,7.04,1264938.0,5.7701,5.7947,5.7455,5.7619,1264938.0
2020-03-03 12:30:00,7.04,7.05,7.01,7.04,1213386.0,5.7619,5.7701,5.7374,5.7619,1213386.0
2020-03-03 12:40:00,7.04,7.06,7.02,7.04,1402127.0,5.7619,5.7783,5.7455,5.7619,1402127.0
2020-03-03 12:50:00,7.04,7.04,7.0,7.02,815250.0,5.7619,5.7619,5.7292,5.7455,815250.0
2020-03-03 13:00:00,7.01,7.01,6.98,7.0,1969542.0,5.7374,5.7374,5.7128,5.7292,1969542.0
2020-03-03 13:10:00,6.99,7.01,6.98,6.99,977265.0,5.721,5.7374,5.7128,5.721,977265.0
2020-03-03 13:20:00,6.99,7.0,6.95,6.99,1926476.0,5.721,5.7292,5.6883,5.721,1926476.0
2020-03-03 13:30:00,6.99,6.99,6.95,6.97,1439770.0,5.721,5.721,5.6883,5.7046,1439770.0
2020-03-03 13:40:00,6.96,6.97,6.91,6.93,1807937.0,5.6964,5.7046,5.6555,5.6719,1807937.0
2020-03-03 13:50:00,6.92,6.95,6.92,6.94,1161759.0,5.6637,5.6883,5.6637,5.6801,1161759.0
2020-03-03 14:00:00,6.93,6.96,6.89,6.9,2042649.0,5.6719,5.6964,5.6391,5.6473,2042649.0
2020-03-03 14:10:00,6.9,6.95,6.89,6.92,1981930.0,5.6473,5.6883,5.6391,5.6637,1981930.0
2020-03-03 14:20:00,6.92,7.01,6.9,6.99,3302472.0,5.6637,5.7374,5.6473,5.721,3302472.0
2020-03-03 14:30:00,6.99,7.0,6.92,6.93,1643405.0,5.721,5.7292,5.6637,5.6719,1643405.0
2020-03-03 14:40:00,6.92,6.98,6.92,6.98,1239949.0,5.6637,5.7128,5.6637,5.7128,1239949.0
2020-03-03 14:50:00,6.98,7.01,6.95,7.0,1418399.0,5.7128,5.7374,5.6883,5.7292,1418399.0
2020-03-03 15:00:00,7.0,7.03,6.98,6.99,1450194.0,5.7292,5.7537,5.7128,5.721,1450194.0
2020-03-03 15:10:00,7.0,7.07,6.99,7.05,1502617.0,5.7292,5.7865,5.721,5.7701,1502617.0
2020-03-03 15:20:00,7.05,7.06,6.97,7.06,2425828.0,5.7701,5.7783,5.7046,5.7783,2425828.0
2020-03-03 15:30:00,7.06,7.06,6.93,6.95,2921998.0,5.7783,5.7783,5.6719,5.6883,2921998.0
2020-03-03 15:40:00,6.95,7.03,6.94,6.99,3828427.0,5.6883,5.7537,5.6801,5.721,3828427.0
2020-03-03 15:50:00,6.98,7.01,6.93,6.96,4674398.0,5.7128,5.7374,5.6719,5.6964,4674398.0
2020-03-04 09:30:00,7.09,7.09,6.93,7.0,5288734.0,5.8028,5.8028,5.6719,5.7292,5288734.0
2020-03-04 09:40:00,7.0,7.05,6.99,6.99,1454355.0,5.7292,5.7701,5.721,5.721,1454355.0
2020-03-04 09:50:00,7.0,7.01,6.94,6.96,1728334.0,5.7292,5.7374,5.6801,5.6964,1728334.0
2020-03-04 10:00:00,6.97,7.01,6.95,6.99,1803680.0,5.7046,5.7374,5.6883,5.721,1803680.0
2020-03-04 10:10:00,6.99,7.03,6.97,7.02,2051583.0,5.721,5.7537,5.7046,5.7455,2051583.0
2020-03-04 10:20:00,7.03,7.05,7.01,7.03,1369906.0,5.7537,5.7701,5.7374,5.7537,1369906.0
2020-03-04 10:30:00,7.04,7.04,6.94,6.96,1764178.0,5.7619,5.7619,5.6801,5.6964,1764178.0
2020-03-04 10:40:00,6.96,6.96,6.92,6.94,1895200.0,5.6964,5.6964,5.6637,5.6801,1895200.0
2020-03-04 10:50:00,6.94,6.95,6.92,6.94,1860895.0,5.6801,5.6883,5.6637,5.6801,1860895.0
2020-03-04 11:00:00,6.94,6.96,6.92,6.94,2222123.0,5.6801,5.6964,5.6637,5.6801,2222123.0
2020-03-04 11:10:00,6.93,6.96,6.93,6.96,2098684.0,5.6719,5.6964,5.6719,5.6964,2098684.0
2020-03-04 11:20:00,6.96,6.98,6.94,6.98,1436848.0,5.6964,5.7128,5.6801,5.7128,1436848.0
2020-03-04 11:30:00,6.98,6.99,6.95,6.97,2116132.0,5.7128,5.721,5.6883,5.7046,2116132.0
2020-03-04 11:40:00,6.97,6.99,6.94,6.98,1899594.0,5.7046,5.721,5.6801,5.7128,1899594.0
2020-03-04 11:50:00,6.98,7.0,6.97,6.98,1998384.0,5.7128,5.7292,5.7046,5.7128,1998384.0
2020-03-04 12:00:00,6.99,7.01,6.98,6.99,1427989.0,5.721,5.7374,5.7128,5.721,1427989.0
2020-03-04 12:10:00,6.99,7.02,6.98,7.0,989703.0,5.721,5.7455,5.7128,5.7292,989703.0
2020-03-04 12:20:00,7.0,7.02,6.99,7.01,1720421.0,5.7292,5.7455,5.721,5.7374,1720421.0
2020-03-04 12:30:00,7.02,7.02,6.99,7.0,833380.0,5.7455,5.7455,5.721,5.7292,833380.0
2020-03-04 12:40:00,6.99,7.01,6.97,7.0,970422.0,5.721,5.7374,5.7046,5.7292,970422.0
2020-03-04 12:50:00,7.0,7.04,7.0,7.03,815843.0,5.7292,5.7619,5.7292,5.7537,815843.0
2020-03-04 13:00:00,7.03,7.05,7.02,7.04,1409191.0,5.7537,5.7701,5.7455,5.7619,1409191.0
2020-03-04 13:10:00,7.03,7.05,7.02,7.05,931518.0,5.7537,5.7701,5.7455,5.7701,931518.0
2020-03-04 13:20:00,7.05,7.06,7.04,7.06,1106971.0,5.7701,5.7783,5.7619,5.7783,1106971.0
2020-03-04 13:30:00,7.05,7.07,7.04,7.06,1555823.0,5.7701,5.7865,5.7619,5.7783,1555823.0
2020-03-04 13:40:00,7.06,7.07,7.04,7.06,863201.0,5.7783,5.7865,5.7619,5.7783,863201.0
2020-03-04 13:50:00,7.06,7.06,7.02,7.04,782646.0,5.7783,5.7783,5.7455,5.7619,782646.0
2020-03-04 14:00:00,7.04,7.04,7.02,7.04,1148008.0,5.7619,5.7619,5.7455,5.7619,1148008.0
2020-03-04 14:10:00,7.03,7.04,7.02,7.03,769628.0,5.7537,5.7619,5.7455,5.7537,769628.0
2020-03-04 14:20:00,7.04,7.05,7.02,7.04,1031312.0,5.7619,5.7701,5.7455,5.7619,1031312.0
2020-03-04 14:30:00,7.04,7.05,7.02,7.03,1110414.0,5.7619,5.7701,5.7455,5.7537,1110414.0
2020-03-04 14:40:00,7.03,7.04,7.03,7.03,655565.0,5.7537,5.7619,5.7537,5.7537,655565.0
2020-03-04 14:50:00,7.03,7.04,7.01,7.03,876112.0,5.7537,5.7619,5.7374,5.7537,876112.0
2020-03-04 15:00:00,7.02,7.04,7.01,7.03,1599793.0,5.7455,5.7619,5.7374,5.7537,1599793.0
2020-03-04 15:10:00,7.03,7.05,7.01,7.01,1984613.0,5.7537,5.7701,5.7374,5.7374,1984613.0
2020-03-04 15:20:00,7.02,7.04,7.01,7.04,1357596.0,5.7455,5.7619,5.7374,5.7619,1357596.0
2020-03-04 15:30:00,7.04,7.08,7.03,7.07,2983968.0,5.7619,5.7947,5.7537,5.7865,2983968.0
2020-03-04 15:40:00,7.07,7.08,7.02,7.04,2520489.0,5.7865,5.7947,5.7455,5.7619,2520489.0
2020-03-04 15:50:00,7.04,7.08,7.04,7.08,3926158.0,5.7619,5.7947,5.7619,5.7947,3926158.0
2020-03-05 09:30:00,6.96,6.97,6.86,6.91,5182373.0,5.6964,5.7046,5.6146,5.6555,5182373.0
2020-03-05 09:40:00,6.9,6.91,6.88,6.9,2278504.0,5.6473,5.6555,5.631,5.6473,2278504.0
2020-03-05 09:50:00,6.9,6.9,6.85,6.88,1965601.0,5.6473,5.6473,5.6064,5.631,1965601.0
2020-03-05 10:00:00,6.88,6.89,6.82,6.83,3159142.0,5.631,5.6391,5.5819,5.59,3159142.0
2020-03-05 10:10:00,6.83,6.88,6.83,6.88,2000001.0,5.59,5.631,5.59,5.631,2000001.0
2020-03-05 10:20:00,6.88,6.9,6.85,6.86,1729122.0,5.631,5.6473,5.6064,5.6146,1729122.0
2020-03-05 10:30:00,6.86,6.88,6.85,6.86,1705520.0,5.6146,5.631,5.6064,5.6146,1705520.0
2020-03-05 10:40:00,6.86,6.88,6.84,6.87,1883196.0,5.6146,5.631,5.5982,5.6228,1883196.0
2020-03-05 10:50:00,6.87,6.89,6.84,6.85,1112761.0,5.6228,5.6391,5.5982,5.6064,1112761.0
2020-03-05 11:00:00,6.86,6.89,6.84,6.88,1660846.0,5.6146,5.6391,5.5982,5.631,1660846.0
2020-03-05 11:10:00,6.89,6.9,6.87,6.87,1362195.0,5.6391,5.6473,5.6228,5.6228,1362195.0
2020-03-05 11:20:00,6.88,6.88,6.85,6.87,1268410.0,5.631,5.631,5.6064,5.6228,1268410.0
2020-03-05 11:30:00,6.87,6.89,6.85,6.86,1298703.0,5.6228,5.6391,5.6064,5.6146,1298703.0
2020-03-05 11:40:00,6.86,6.87,6.85,6.86,1071776.0,5.6146,5.6228,5.6064,5.6146,1071776.0
2020-03-05 11:50:00,6.86,6.87,6.83,6.85,1394086.0,5.6146,5.6228,5.59,5.6064,1394086.0
2020-03-05 12:00:00,6.85,6.86,6.83,6.83,701893.0,5.6064,5.6146,5.59,5.59,701893.0
2020-03-05 12:10:00,6.83,6.85,6.82,6.82,1033291.0,5.59,5.6064,5.5819,5.5819,1033291.0
2020-03-05 12:20:00,6.83,6.83,6.81,6.81,778763.0,5.59,5.59,5.5737,5.5737,778763.0
2020-03-05 12:30:00,6.82,6.83,6.78,6.79,2431834.0,5.5819,5.59,5.5491,5.5573,2431834.0
2020-03-05 12:40:00,6.79,6.8,6.76,6.79,1590637.0,5.5573,5.5655,5.5327,5.5573,1590637.0
2020-03-05 12:50:00,6.79,6.81,6.78,6.78,986581.0,5.5573,5.5737,5.5491,5.5491,986581.0
2020-03-05 13:00:00,6.78,6.79,6.76,6.77,1384489.0,5.5491,5.5573,5.5327,5.5409,1384489.0
2020-03-05 13:10:00,6.77,6.78,6.76,6.77,972186.0,5.5409,5.5491,5.5327,5.5409,972186.0
2020-03-05 13:20:00,6.77,6.81,6.76,6.79,1715533.0,5.5409,5.5737,5.5327,5.5573,1715533.0
2020-03-05 13:30:00,6.79,6.82,6.78,6.79,1203257.0,5.5573,5.5819,5.5491,5.5573,1203257.0
2020-03-05 13:40:00,6.79,6.81,6.78,6.8,1319561.0,5.5573,5.5737,5.5491,5.5655,1319561.0
2020-03-05 13:50:00,6.8,6.81,6.77,6.78,1539936.0,5.5655,5.5737,5.5409,5.5491,1539936.0
2020-03-05 14:00:00,6.79,6.79,6.75,6.79,3036162.0,5.5573,5.5573,5.5246,5.5573,3036162.0
2020-03-05 14:10:00,6.78,6.82,6.76,6.77,2187708.0,5.5491,5.5819,5.5327,5.5409,2187708.0
2020-03-05 14:20:00,6.77,6.77,6.75,6.76,1666809.0,5.5409,5.5409,5.5246,5.5327,1666809.0
2020-03-05 14:30:00,6.75,6.78,6.75,6.77,1954660.0,5.5246,5.5491,5.5246,5.5409,1954660.0
2020-03-05 14:40:00,6.77,6.78,6.75,6.77,1403810.0,5.5409,5.5491,5.5246,5.5409,1403810.0
2020-03-05 14:50:00,6.77,6.77,6.74,6.74,1989698.0,5.5409,5.5409,5.5164,5.5164,1989698.0
2020-03-05 15:00:00,6.75,6.75,6.72,6.74,1543736.0,5.5246,5.5246,5.5,5.5164,1543736.0
2020-03-05 15:10:00,6.74,6.75,6.71,6.72,1338318.0,5.5164,5.5246,5.4918,5.5,1338318.0
2020-03-05 15:20:00,6.72,6.74,6.71,6.73,2014307.0,5.5,5.5164,5.4918,5.5082,2014307.0
2020-03-05 15:30:00,6.72,6.77,6.72,6.75,2214415.0,5.5,5.5409,5.5,5.5246,2214415.0
2020-03-05 15:40:00,6.74,6.75,6.72,6.74,2420609.0,5.5164,5.5246,5.5,5.5164,2420609.0
2020-03-05 15:50:00,6.73,6.77,6.72,6.74,5470703.0,5.5082,5.5409,5.5,5.5164,5470703.0
2020-03-06 09:30:00,6.6,6.6,6.5,6.54,6792779.0,5.4018,5.4018,5.3199,5.3527,6792779.0
2020-03-06 09:40:00,6.55,6.56,6.45,6.46,6906247.0,5.3609,5.3691,5.279,5.2872,6906247.0
2020-03-06 09:50:00,6.46,6.5,6.41,6.49,4168430.0,5.2872,5.3199,5.2463,5.3118,4168430.0
2020-03-06 10:00:00,6.49,6.56,6.48,6.5,3097254.0,5.3118,5.3691,5.3036,5.3199,3097254.0
2020-03-06 10:10:00,6.5,6.54,6.49,6.53,1974799.0,5.3199,5.3527,5.3118,5.3445,1974799.0
2020-03-06 10:20:00,6.52,6.62,6.51,6.62,4727997.0,5.3363,5.4182,5.3281,5.4182,4727997.0
2020-03-06 10:30:00,6.61,6.63,6.57,6.62,2667713.0,5.41,5.4263,5.3772,5.4182,2667713.0
2020-03-06 10:40:00,6.61,6.64,6.59,6.62,2335587.0,5.41,5.4345,5.3936,5.4182,2335587.0
2020-03-06 10:50:00,6.62,6.68,6.61,6.65,3498680.0,5.4182,5.4673,5.41,5.4427,3498680.0
2020-03-06 11:00:00,6.65,6.65,6.54,6.55,3078994.0,5.4427,5.4427,5.3527,5.3609,3078994.0
2020-03-06 11:10:00,6.55,6.56,6.5,6.5,2748765.0,5.3609,5.3691,5.3199,5.3199,2748765.0
2020-03-06 11:20:00,6.5,6.52,6.48,6.48,1438890.0,5.3199,5.3363,5.3036,5.3036,1438890.0
2020-03-06 11:30:00,6.48,6.5,6.46,6.5,1964150.0,5.3036,5.3199,5.2872,5.3199,1964150.0
2020-03-06 11:40:00,6.5,6.51,6.48,6.5,1390231.0,5.3199,5.3281,5.3036,5.3199,1390231.0
2020-03-06 11:50:00,6.49,6.52,6.49,6.5,1540106.0,5.3118,5.3363,5.3118,5.3199,1540106.0
2020-03-06 12:00:00,6.5,6.51,6.46,6.47,2191878.0,5.3199,5.3281,5.2872,5.2954,2191878.0
2020-03-06 12:10:00,6.47,6.48,6.45,6.46,1460225.0,5.2954,5.3036,5.279,5.2872,1460225.0
2020-03-06 12:20:00,6.46,6.48,6.45,6.47,1066648.0,5.2872,5.3036,5.279,5.2954,1066648.0
2020-03-06 12:30:00,6.46,6.52,6.46,6.5,1809643.0,5.2872,5.3363,5.2872,5.3199,1809643.0
2020-03-06 12:40:00,6.51,6.52,6.49,6.5,1517567.0,5.3281,5.3363,5.3118,5.3199,1517567.0
2020-03-06 12:50:00,6.49,6.5,6.49,6.5,576891.0,5.3118,5.3199,5.3118,5.3199,576891.0
2020-03-06 13:00:00,6.5,6.51,6.49,6.5,1139288.0,5.3199,5.3281,5.3118,5.3199,1139288.0
2020-03-06 13:10:00,6.5,6.51,6.48,6.48,1114497.0,5.3199,5.3281,5.3036,5.3036,1114497.0
2020-03-06 13:20:00,6.48,6.52,6.48,6.5,1360942.0,5.3036,5.3363,5.3036,5.3199,1360942.0
2020-03-06 13:30:00,6.49,6.51,6.48,6.51,1330741.0,5.3118,5.3281,5.3036,5.3281,1330741.0
2020-03-06 13:40:00,6.5,6.52,6.48,6.49,1279611.0,5.3199,5.3363,5.3036,5.3118,1279611.0
2020-03-06 13:50:00,6.49,6.49,6.46,6.47,1071274.0,5.3118,5.3118,5.2872,5.2954,1071274.0
2020-03-06 14:00:00,6.47,6.48,6.45,6.46,1335106.0,5.2954,5.3036,5.279,5.2872,1335106.0
2020-03-06 14:10:00,6.45,6.47,6.45,6.47,825626.0,5.279,5.2954,5.279,5.2954,825626.0
2020-03-06 14:20:00,6.46,6.48,6.45,6.47,1559592.0,5.2872,5.3036,5.279,5.2954,1559592.0
2020-03-06 14:30:00,6.47,6.47,6.44,6.45,2171323.0,5.2954,5.2954,5.2708,5.279,2171323.0
2020-03-06 14:40:00,6.44,6.46,6.44,6.45,1432259.0,5.2708,5.2872,5.2708,5.279,1432259.0
2020-03-06 14:50:00,6.45,6.46,6.43,6.43,1910753.0,5.279,5.2872,5.2627,5.2627,1910753.0
2020-03-06 15:00:00,6.43,6.44,6.4,6.41,2870319.0,5.2627,5.2708,5.2381,5.2463,2870319.0
2020-03-06 15:10:00,6.41,6.47,6.4,6.47,2985513.0,5.2463,5.2954,5.2381,5.2954,2985513.0
2020-03-06 15:20:00,6.46,6.48,6.44,6.44,5052981.0,5.2872,5.3036,5.2708,5.2708,5052981.0
2020-03-06 15:30:00,6.44,6.5,6.43,6.46,3709189.0,5.2708,5.3199,5.2627,5.2872,3709189.0
2020-03-06 15:40:00,6.46,6.49,6.44,6.47,3215924.0,5.2872,5.3118,5.2708,5.2954,3215924.0
2020-03-06 15:50:00,6.46,6.55,6.46,6.5,6329286.0,5.2872,5.3609,5.2872,5.3199,6329286.0
2020-03-09 09:30:00,5.97,6.01,5.96,5.99,224126.0,4.8862,4.9189,4.878,4.9025,224126.0
2020-03-09 09:40:00,5.99,5.99,5.99,5.99,0.0,4.9025,4.9025,4.9025,4.9025,0.0
2020-03-09 09:50:00,5.99,6.1,5.88,6.01,6433448.0,4.9025,4.9926,4.8125,4.9189,6433448.0
2020-03-09 10:00:00,6.0,6.08,5.98,6.06,4161571.0,4.9107,4.9762,4.8944,4.9598,4161571.0
2020-03-09 10:10:00,6.06,6.12,6.03,6.08,2713766.0,4.9598,5.0089,4.9353,4.9762,2713766.0
2020-03-09 10:20:00,6.09,6.09,6.02,6.03,2591477.0,4.9844,4.9844,4.9271,4.9353,2591477.0
2020-03-09 10:30:00,6.02,6.06,6.01,6.04,2293673.0,4.9271,4.9598,4.9189,4.9435,2293673.0
2020-03-09 10:40:00,6.04,6.07,6.0,6.0,1899503.0,4.9435,4.968,4.9107,4.9107,1899503.0
2020-03-09 10:50:00,6.0,6.01,5.92,5.94,5676390.0,4.9107,4.9189,4.8452,4.8616,5676390.0
2020-03-09 11:00:00,5.93,5.94,5.91,5.94,2445950.0,4.8534,4.8616,4.8371,4.8616,2445950.0
2020-03-09 11:10:00,5.94,5.97,5.93,5.96,2159174.0,4.8616,4.8862,4.8534,4.878,2159174.0
2020-03-09 11:20:00,5.96,6.0,5.94,5.97,2695050.0,4.878,4.9107,4.8616,4.8862,2695050.0
2020-03-09 11:30:00,5.97,6.02,5.96,6.02,2430355.0,4.8862,4.9271,4.878,4.9271,2430355.0
2020-03-09 11:40:00,6.02,6.08,6.01,6.07,2169652.0,4.9271,4.9762,4.9189,4.968,2169652.0
2020-03-09 11:50:00,6.07,6.12,6.06,6.1,1777619.0,4.968,5.0089,4.9598,4.9926,1777619.0
2020-03-09 12:00:00,6.09,6.14,6.06,6.13,2311837.0,4.9844,5.0253,4.9598,5.0171,2311837.0
2020-03-09 12:10:00,6.13,6.14,6.09,6.1,1344232.0,5.0171,5.0253,4.9844,4.9926,1344232.0
2020-03-09 12:20:00,6.1,6.11,6.05,6.06,1209801.0,4.9926,5.0008,4.9516,4.9598,1209801.0
2020-03-09 12:30:00,6.06,6.06,6.02,6.04,1964738.0,4.9598,4.9598,4.9271,4.9435,1964738.0
2020-03-09 12:40:00,6.03,6.05,6.0,6.0,1793652.0,4.9353,4.9516,4.9107,4.9107,1793652.0
2020-03-09 12:50:00,6.01,6.03,6.0,6.01,1992209.0,4.9189,4.9353,4.9107,4.9189,1992209.0
2020-03-09 13:00:00,6.01,6.03,6.0,6.02,1675816.0,4.9189,4.9353,4.9107,4.9271,1675816.0
2020-03-09 13:10:00,6.01,6.05,6.01,6.04,1373768.0,4.9189,4.9516,4.9189,4.9435,1373768.0
2020-03-09 13:20:00,6.04,6.04,6.0,6.01,2430273.0,4.9435,4.9435,4.9107,4.9189,2430273.0
2020-03-09 13:30:00,6.02,6.02,5.97,5.97,1632467.0,4.9271,4.9271,4.8862,4.8862,1632467.0
2020-03-09 13:40:00,5.97,5.98,5.91,5.94,3029214.0,4.8862,4.8944,4.8371,4.8616,3029214.0
2020-03-09 13:50:00,5.94,5.94,5.91,5.92,1794757.0,4.8616,4.8616,4.8371,4.8452,1794757.0
2020-03-09 14:00:00,5.92,5.93,5.88,5.88,2599126.0,4.8452,4.8534,4.8125,4.8125,2599126.0
2020-03-09 14:10:00,5.88,5.93,5.88,5.91,2391566.0,4.8125,4.8534,4.8125,4.8371,2391566.0
2020-03-09 14:20:00,5.91,5.92,5.88,5.88,1595280.0,4.8371,4.8452,4.8125,4.8125,1595280.0
2020-03-09 14:30:00,5.89,5.92,5.87,5.91,1793021.0,4.8207,4.8452,4.8043,4.8371,1793021.0
2020-03-09 14:40:00,5.91,5.91,5.87,5.88,1886587.0,4.8371,4.8371,4.8043,4.8125,1886587.0
2020-03-09 14:50:00,5.89,5.96,5.88,5.94,2393254.0,4.8207,4.878,4.8125,4.8616,2393254.0
2020-03-09 15:00:00,5.94,5.98,5.92,5.95,2172047.0,4.8616,4.8944,4.8452,4.8698,2172047.0
2020-03-09 15:10:00,5.95,5.97,5.92,5.94,2128626.0,4.8698,4.8862,4.8452,4.8616,2128626.0
2020-03-09 15:20:00,5.95,6.01,5.93,5.98,2313883.0,4.8698,4.9189,4.8534,4.8944,2313883.0
2020-03-09 15:30:00,5.98,6.01,5.95,6.01,2416059.0,4.8944,4.9189,4.8698,4.9189,2416059.0
2020-03-09 15:40:00,6.0,6.02,5.97,6.0,4487233.0,4.9107,4.9271,4.8862,4.9107,4487233.0
2020-03-09 15:50:00,6.0,6.0,5.89,5.89,7868339.0,4.9107,4.9107,4.8207,4.8207,7868339.0
2020-03-10 09:30:00,6.26,6.29,6.15,6.15,6061619.0,5.1235,5.1481,5.0335,5.0335,6061619.0
2020-03-10 09:40:00,6.15,6.16,6.09,6.1,3968495.0,5.0335,5.0417,4.9844,4.9926,3968495.0
2020-03-10 09:50:00,6.1,6.17,6.08,6.15,2875678.0,4.9926,5.0499,4.9762,5.0335,2875678.0
2020-03-10 10:00:00,6.15,6.19,6.13,6.19,2196855.0,5.0335,5.0662,5.0171,5.0662,2196855.0
2020-03-10 10:10:00,6.19,6.19,6.13,6.13,2076514.0,5.0662,5.0662,5.0171,5.0171,2076514.0
2020-03-10 10:20:00,6.14,6.16,6.09,6.1,2654812.0,5.0253,5.0417,4.9844,4.9926,2654812.0
2020-03-10 10:30:00,6.09,6.1,6.07,6.09,2766837.0,4.9844,4.9926,4.968,4.9844,2766837.0
2020-03-10 10:40:00,6.1,6.11,6.04,6.07,2804936.0,4.9926,5.0008,4.9435,4.968,2804936.0
2020-03-10 10:50:00,6.07,6.07,6.03,6.04,1805496.0,4.968,4.968,4.9353,4.9435,1805496.0
2020-03-10 11:00:00,6.04,6.04,6.01,6.03,1887273.0,4.9435,4.9435,4.9189,4.9353,1887273.0
2020-03-10 11:10:00,6.03,6.03,5.95,5.96,2601856.0,4.9353,4.9353,4.8698,4.878,2601856.0
2020-03-10 11:20:00,5.96,5.97,5.86,5.86,3473643.0,4.878,4.8862,4.7961,4.7961,3473643.0
2020-03-10 11:30:00,5.86,5.87,5.8,5.83,3092442.0,4.7961,4.8043,4.747,4.7716,3092442.0
2020-03-10 11:40:00,5.82,5.92,5.8,5.92,2498073.0,4.7634,4.8452,4.747,4.8452,2498073.0
2020-03-10 11:50:00,5.92,5.92,5.85,5.87,1488200.0,4.8452,4.8452,4.788,4.8043,1488200.0
2020-03-10 12:00:00,5.88,5.95,5.87,5.93,1590122.0,4.8125,4.8698,4.8043,4.8534,1590122.0
2020-03-10 12:10:00,5.93,6.0,5.92,5.98,1883071.0,4.8534,4.9107,4.8452,4.8944,1883071.0
2020-03-10 12:20:00,5.98,5.99,5.93,5.95,1345215.0,4.8944,4.9025,4.8534,4.8698,1345215.0
2020-03-10 12:30:00,5.94,5.94,5.9,5.94,1682385.0,4.8616,4.8616,4.8289,4.8616,1682385.0
2020-03-10 12:40:00,5.94,5.97,5.9,5.94,1794379.0,4.8616,4.8862,4.8289,4.8616,1794379.0
2020-03-10 12:50:00,5.94,5.99,5.92,5.96,1680256.0,4.8616,4.9025,4.8452,4.878,1680256.0
2020-03-10 13:00:00,5.96,6.0,5.93,6.0,1171670.0,4.878,4.9107,4.8534,4.9107,1171670.0
2020-03-10 13:10:00,6.0,6.04,5.98,6.03,2171290.0,4.9107,4.9435,4.8944,4.9353,2171290.0
2020-03-10 13:20:00,6.02,6.04,6.0,6.03,1336037.0,4.9271,4.9435,4.9107,4.9353,1336037.0
2020-03-10 13:30:00,6.03,6.07,6.01,6.04,1768398.0,4.9353,4.968,4.9189,4.9435,1768398.0
2020-03-10 13:40:00,6.05,6.06,6.0,6.0,1312782.0,4.9516,4.9598,4.9107,4.9107,1312782.0
2020-03-10 13:50:00,6.0,6.01,5.98,5.99,1183067.0,4.9107,4.9189,4.8944,4.9025,1183067.0
2020-03-10 14:00:00,6.0,6.02,5.97,6.01,1828058.0,4.9107,4.9271,4.8862,4.9189,1828058.0
2020-03-10 14:10:00,6.01,6.1,5.99,6.1,1612693.0,4.9189,4.9926,4.9025,4.9926,1612693.0
2020-03-10 14:20:00,6.1,6.13,6.07,6.13,2432415.0,4.9926,5.0171,4.968,5.0171,2432415.0
2020-03-10 14:30:00,6.13,6.16,6.11,6.14,2740167.0,5.0171,5.0417,5.0008,5.0253,2740167.0
2020-03-10 14:40:00,6.14,6.23,6.13,6.22,2465907.0,5.0253,5.099,5.0171,5.0908,2465907.0
2020-03-10 14:50:00,6.21,6.22,6.13,6.16,2419740.0,5.0826,5.0908,5.0171,5.0417,2419740.0
2020-03-10 15:00:00,6.16,6.21,6.15,6.16,2038959.0,5.0417,5.0826,5.0335,5.0417,2038959.0
2020-03-10 15:10:00,6.16,6.23,6.16,6.23,2656504.0,5.0417,5.099,5.0417,5.099,2656504.0
2020-03-10 15:20:00,6.23,6.23,6.17,6.18,1947478.0,5.099,5.099,5.0499,5.058,1947478.0
2020-03-10 15:30:00,6.17,6.21,6.15,6.21,2330315.0,5.0499,5.0826,5.0335,5.0826,2330315.0
2020-03-10 15:40:00,6.21,6.22,6.19,6.21,2883986.0,5.0826,5.0908,5.0662,5.0826,2883986.0
2020-03-10 15:50:00,6.21,6.27,6.21,6.26,6682527.0,5.0826,5.1317,5.0826,5.1235,6682527.0
2020-03-11 09:30:00,6.06,6.11,5.97,6.01,5234729.0,4.9598,5.0008,4.8862,4.9189,5234729.0
2020-03-11 09:40:00,6.02,6.08,5.99,6.01,1924125.0,4.9271,4.9762,4.9025,4.9189,1924125.0
2020-03-11 09:50:00,6.0,6.05,5.98,6.02,1857166.0,4.9107,4.9516,4.8944,4.9271,1857166.0
2020-03-11 10:00:00,6.01,6.09,5.99,6.08,2230249.0,4.9189,4.9844,4.9025,4.9762,2230249.0
2020-03-11 10:10:00,6.08,6.1,6.06,6.07,1679792.0,4.9762,4.9926,4.9598,4.968,1679792.0
2020-03-11 10:20:00,6.07,6.07,6.0,6.01,1602604.0,4.968,4.968,4.9107,4.9189,1602604.0
2020-03-11 10:30:00,6.01,6.04,6.0,6.02,1172040.0,4.9189,4.9435,4.9107,4.9271,1172040.0
2020-03-11 10:40:00,6.02,6.09,6.02,6.04,1577553.0,4.9271,4.9844,4.9271,4.9435,1577553.0
2020-03-11 10:50:00,6.04,6.09,6.03,6.08,2335790.0,4.9435,4.9844,4.9353,4.9762,2335790.0
2020-03-11 11:00:00,6.07,6.09,6.03,6.06,1365779.0,4.968,4.9844,4.9353,4.9598,1365779.0
2020-03-11 11:10:00,6.06,6.06,6.0,6.01,1143934.0,4.9598,4.9598,4.9107,4.9189,1143934.0
2020-03-11 11:20:00,6.01,6.04,6.0,6.04,1334897.0,4.9189,4.9435,4.9107,4.9435,1334897.0
2020-03-11 11:30:00,6.04,6.06,6.02,6.06,1006868.0,4.9435,4.9598,4.9271,4.9598,1006868.0
2020-03-11 11:40:00,6.06,6.06,6.01,6.04,1444895.0,4.9598,4.9598,4.9189,4.9435,1444895.0
2020-03-11 11:50:00,6.05,6.06,6.02,6.04,1384676.0,4.9516,4.9598,4.9271,4.9435,1384676.0
2020-03-11 12:00:00,6.03,6.07,6.02,6.05,1380550.0,4.9353,4.968,4.9271,4.9516,1380550.0
2020-03-11 12:10:00,6.06,6.1,6.05,6.08,1670720.0,4.9598,4.9926,4.9516,4.9762,1670720.0
2020-03-11 12:20:00,6.08,6.1,6.05,6.06,1569738.0,4.9762,4.9926,4.9516,4.9598,1569738.0
2020-03-11 12:30:00,6.05,6.06,6.01,6.02,1285778.0,4.9516,4.9598,4.9189,4.9271,1285778.0
2020-03-11 12:40:00,6.02,6.02,5.98,6.0,2778843.0,4.9271,4.9271,4.8944,4.9107,2778843.0
2020-03-11 12:50:00,6.01,6.03,5.99,6.02,1596350.0,4.9189,4.9353,4.9025,4.9271,1596350.0
2020-03-11 13:00:00,6.02,6.02,5.98,5.99,1534303.0,4.9271,4.9271,4.8944,4.9025,1534303.0
2020-03-11 13:10:00,5.99,6.02,5.98,5.98,1282198.0,4.9025,4.9271,4.8944,4.8944,1282198.0
2020-03-11 13:20:00,5.99,6.02,5.98,6.02,1337888.0,4.9025,4.9271,4.8944,4.9271,1337888.0
2020-03-11 13:30:00,6.02,6.04,6.0,6.01,1016126.0,4.9271,4.9435,4.9107,4.9189,1016126.0
2020-03-11 13:40:00,6.0,6.02,5.99,6.0,1604557.0,4.9107,4.9271,4.9025,4.9107,1604557.0
2020-03-11 13:50:00,6.0,6.02,5.98,6.01,1261979.0,4.9107,4.9271,4.8944,4.9189,1261979.0
2020-03-11 14:00:00,6.01,6.02,5.98,5.99,1383778.0,4.9189,4.9271,4.8944,4.9025,1383778.0
2020-03-11 14:10:00,5.99,5.99,5.97,5.98,1073294.0,4.9025,4.9025,4.8862,4.8944,1073294.0
2020-03-11 14:20:00,5.97,5.99,5.96,5.98,1521383.0,4.8862,4.9025,4.878,4.8944,1521383.0
2020-03-11 14:30:00,5.99,6.03,5.98,6.02,2579490.0,4.9025,4.9353,4.8944,4.9271,2579490.0
2020-03-11 14:40:00,6.02,6.05,6.0,6.0,1832345.0,4.9271,4.9516,4.9107,4.9107,1832345.0
2020-03-11 14:50:00,6.0,6.01,5.97,5.98,2252095.0,4.9107,4.9189,4.8862,4.8944,2252095.0
2020-03-11 15:00:00,5.98,5.98,5.91,5.92,3947312.0,4.8944,4.8944,4.8371,4.8452,3947312.0
2020-03-11 15:10:00,5.92,5.94,5.91,5.92,2605496.0,4.8452,4.8616,4.8371,4.8452,2605496.0
2020-03-11 15:20:00,5.92,5.93,5.9,5.93,3874722.0,4.8452,4.8534,4.8289,4.8534,3874722.0
2020-03-11 15:30:00,5.93,5.97,5.91,5.96,4331378.0,4.8534,4.8862,4.8371,4.878,4331378.0
2020-03-11 15:40:00,5.96,5.99,5.93,5.95,6034293.0,4.878,4.9025,4.8534,4.8698,6034293.0
2020-03-11 15:50:00,5.94,5.96,5.88,5.89,9201552.0,4.8616,4.878,4.8125,4.8207,9201552.0
2020-03-12 09:30:00,5.38,5.44,5.31,5.33,3816502.0,4.4033,4.4524,4.346,4.3624,3816502.0
2020-03-12 09:40:00,5.33,5.33,5.33,5.33,0.0,4.3624,4.3624,4.3624,4.3624,0.0
2020-03-12 09:50:00,5.3,5.39,5.2,5.38,4257623.0,4.3378,4.4115,4.256,4.4033,4257623.0
2020-03-12 10:00:00,5.38,5.38,5.25,5.27,2989603.0,4.4033,4.4033,4.2969,4.3133,2989603.0
2020-03-12 10:10:00,5.26,5.29,5.23,5.27,2388268.0,4.3051,4.3296,4.2805,4.3133,2388268.0
2020-03-12 10:20:00,5.28,5.28,5.25,5.27,1895166.0,4.3214,4.3214,4.2969,4.3133,1895166.0
2020-03-12 10:30:00,5.27,5.34,5.26,5.33,2531468.0,4.3133,4.3705,4.3051,4.3624,2531468.0
2020-03-12 10:40:00,5.33,5.38,5.33,5.36,2053017.0,4.3624,4.4033,4.3624,4.3869,2053017.0
2020-03-12 10:50:00,5.36,5.42,5.35,5.4,1999939.0,4.3869,4.436,4.3787,4.4197,1999939.0
2020-03-12 11:00:00,5.41,5.41,5.34,5.34,1812054.0,4.4278,4.4278,4.3705,4.3705,1812054.0
2020-03-12 11:10:00,5.34,5.35,5.3,5.31,1506825.0,4.3705,4.3787,4.3378,4.346,1506825.0
2020-03-12 11:20:00,5.31,5.33,5.3,5.33,1275878.0,4.346,4.3624,4.3378,4.3624,1275878.0
2020-03-12 11:30:00,5.33,5.35,5.3,5.31,2029544.0,4.3624,4.3787,4.3378,4.346,2029544.0
2020-03-12 11:40:00,5.31,5.32,5.29,5.3,1720459.0,4.346,4.3542,4.3296,4.3378,1720459.0
2020-03-12 11:50:00,5.29,5.3,5.26,5.26,1824216.0,4.3296,4.3378,4.3051,4.3051,1824216.0
2020-03-12 12:00:00,5.26,5.27,5.25,5.25,1615960.0,4.3051,4.3133,4.2969,4.2969,1615960.0
2020-03-12 12:10:00,5.25,5.27,5.25,5.25,1692740.0,4.2969,4.3133,4.2969,4.2969,1692740.0
2020-03-12 12:20:00,5.25,5.32,5.25,5.32,3100965.0,4.2969,4.3542,4.2969,4.3542,3100965.0
2020-03-12 12:30:00,5.32,5.32,5.29,5.29,2340918.0,4.3542,4.3542,4.3296,4.3296,2340918.0
2020-03-12 12:40:00,5.29,5.3,5.28,5.28,1342160.0,4.3296,4.3378,4.3214,4.3214,1342160.0
2020-03-12 12:50:00,5.29,5.51,5.28,5.48,4779545.0,4.3296,4.5097,4.3214,4.4851,4779545.0
2020-03-12 13:00:00,5.48,5.69,5.45,5.68,3548455.0,4.4851,4.657,4.4606,4.6488,3548455.0
2020-03-12 13:10:00,5.68,5.68,5.46,5.5,2328491.0,4.6488,4.6488,4.4688,4.5015,2328491.0
2020-03-12 13:20:00,5.5,5.5,5.45,5.48,1926936.0,4.5015,4.5015,4.4606,4.4851,1926936.0
2020-03-12 13:30:00,5.48,5.48,5.38,5.39,1512256.0,4.4851,4.4851,4.4033,4.4115,1512256.0
2020-03-12 13:40:00,5.39,5.4,5.36,5.39,1636026.0,4.4115,4.4197,4.3869,4.4115,1636026.0
2020-03-12 13:50:00,5.4,5.44,5.38,5.42,1562025.0,4.4197,4.4524,4.4033,4.436,1562025.0
2020-03-12 14:00:00,5.42,5.45,5.39,5.41,1652307.0,4.436,4.4606,4.4115,4.4278,1652307.0
2020-03-12 14:10:00,5.41,5.42,5.37,5.38,1164143.0,4.4278,4.436,4.3951,4.4033,1164143.0
2020-03-12 14:20:00,5.37,5.38,5.34,5.35,1466552.0,4.3951,4.4033,4.3705,4.3787,1466552.0
2020-03-12 14:30:00,5.35,5.35,5.31,5.31,1240410.0,4.3787,4.3787,4.346,4.346,1240410.0
2020-03-12 14:40:00,5.32,5.36,5.3,5.36,1911034.0,4.3542,4.3869,4.3378,4.3869,1911034.0
2020-03-12 14:50:00,5.36,5.38,5.33,5.35,1415165.0,4.3869,4.4033,4.3624,4.3787,1415165.0
2020-03-12 15:00:00,5.35,5.37,5.33,5.35,1593458.0,4.3787,4.3951,4.3624,4.3787,1593458.0
2020-03-12 15:10:00,5.35,5.36,5.35,5.36,858515.0,4.3787,4.3869,4.3787,4.3869,858515.0
2020-03-12 15:20:00,5.36,5.36,5.33,5.34,1266637.0,4.3869,4.3869,4.3624,4.3705,1266637.0
2020-03-12 15:30:00,5.33,5.34,5.33,5.33,1422192.0,4.3624,4.3705,4.3624,4.3624,1422192.0
2020-03-12 15:40:00,5.33,5.35,5.32,5.33,3216568.0,4.3624,4.3787,4.3542,4.3624,3216568.0
2020-03-12 15:50:00,5.33,5.36,5.32,5.35,4807042.0,4.3624,4.3869,4.3542,4.3787,4807042.0
2020-03-13 09:30:00,5.87,5.9,5.84,5.85,463683.0,4.8043,4.8289,4.7798,4.788,463683.0
2020-03-13 09:40:00,5.84,5.85,5.57,5.58,8307867.0,4.7798,4.788,4.5588,4.567,8307867.0
2020-03-13 09:50:00,5.57,5.58,5.4,5.42,4961389.0,4.5588,4.567,4.4197,4.436,4961389.0
2020-03-13 10:00:00,5.42,5.59,5.37,5.57,3719554.0,4.436,4.5752,4.3951,4.5588,3719554.0
2020-03-13 10:10:00,5.57,5.57,5.47,5.53,3523637.0,4.5588,4.5588,4.4769,4.526,3523637.0
2020-03-13 10:20:00,5.53,5.56,5.51,5.52,2088433.0,4.526,4.5506,4.5097,4.5179,2088433.0
2020-03-13 10:30:00,5.51,5.52,5.47,5.48,2233676.0,4.5097,4.5179,4.4769,4.4851,2233676.0
2020-03-13 10:40:00,5.48,5.5,5.46,5.46,1912883.0,4.4851,4.5015,4.4688,4.4688,1912883.0
2020-03-13 10:50:00,5.46,5.47,5.35,5.35,2098549.0,4.4688,4.4769,4.3787,4.3787,2098549.0
2020-03-13 11:00:00,5.35,5.4,5.35,5.4,4223878.0,4.3787,4.4197,4.3787,4.4197,4223878.0
2020-03-13 11:10:00,5.4,5.41,5.37,5.41,2256843.0,4.4197,4.4278,4.3951,4.4278,2256843.0
2020-03-13 11:20:00,5.41,5.42,5.37,5.37,2262659.0,4.4278,4.436,4.3951,4.3951,2262659.0
2020-03-13 11:30:00,5.37,5.38,5.33,5.37,3128003.0,4.3951,4.4033,4.3624,4.3951,3128003.0
2020-03-13 11:40:00,5.37,5.37,5.27,5.28,2385646.0,4.3951,4.3951,4.3133,4.3214,2385646.0
2020-03-13 11:50:00,5.27,5.32,5.25,5.28,3154006.0,4.3133,4.3542,4.2969,4.3214,3154006.0
2020-03-13 12:00:00,5.28,5.28,5.12,5.18,4568286.0,4.3214,4.3214,4.1905,4.2396,4568286.0
2020-03-13 12:10:00,5.17,5.22,5.17,5.21,2916116.0,4.2314,4.2723,4.2314,4.2641,2916116.0
2020-03-13 12:20:00,5.21,5.23,5.2,5.22,2843111.0,4.2641,4.2805,4.256,4.2723,2843111.0
2020-03-13 12:30:00,5.22,5.23,5.19,5.19,3609654.0,4.2723,4.2805,4.2478,4.2478,3609654.0
2020-03-13 12:40:00,5.2,5.25,5.19,5.21,4262396.0,4.256,4.2969,4.2478,4.2641,4262396.0
2020-03-13 12:50:00,5.2,5.27,5.2,5.26,2311025.0,4.256,4.3133,4.256,4.3051,2311025.0
2020-03-13 13:00:00,5.25,5.28,5.24,5.27,1374865.0,4.2969,4.3214,4.2887,4.3133,1374865.0
2020-03-13 13:10:00,5.27,5.33,5.26,5.33,1469255.0,4.3133,4.3624,4.3051,4.3624,1469255.0
2020-03-13 13:20:00,5.33,5.36,5.32,5.35,1490270.0,4.3624,4.3869,4.3542,4.3787,1490270.0
2020-03-13 13:30:00,5.36,5.36,5.32,5.33,2395495.0,4.3869,4.3869,4.3542,4.3624,2395495.0
2020-03-13 13:40:00,5.34,5.42,5.33,5.41,1738057.0,4.3705,4.436,4.3624,4.4278,1738057.0
2020-03-13 13:50:00,5.42,5.45,5.41,5.44,1737676.0,4.436,4.4606,4.4278,4.4524,1737676.0
2020-03-13 14:00:00,5.44,5.44,5.36,5.36,1758698.0,4.4524,4.4524,4.3869,4.3869,1758698.0
2020-03-13 14:10:00,5.37,5.38,5.36,5.38,1549650.0,4.3951,4.4033,4.3869,4.4033,1549650.0
2020-03-13 14:20:00,5.38,5.38,5.37,5.37,964867.0,4.4033,4.4033,4.3951,4.3951,964867.0
2020-03-13 14:30:00,5.37,5.38,5.3,5.31,1580823.0,4.3951,4.4033,4.3378,4.346,1580823.0
2020-03-13 14:40:00,5.31,5.41,5.3,5.36,2475867.0,4.346,4.4278,4.3378,4.3869,2475867.0
2020-03-13 14:50:00,5.36,5.4,5.35,5.4,1541813.0,4.3869,4.4197,4.3787,4.4197,1541813.0
2020-03-13 15:00:00,5.4,5.43,5.39,5.4,1802241.0,4.4197,4.4442,4.4115,4.4197,1802241.0
2020-03-13 15:10:00,5.39,5.4,5.32,5.33,6363253.0,4.4115,4.4197,4.3542,4.3624,6363253.0
2020-03-13 15:20:00,5.33,5.41,5.33,5.4,4257060.0,4.3624,4.4278,4.3624,4.4197,4257060.0
2020-03-13 15:30:00,5.4,5.42,5.31,5.39,3213158.0,4.4197,4.436,4.346,4.4115,3213158.0
2020-03-13 15:40:00,5.38,5.49,5.38,5.48,3328394.0,4.4033,4.4933,4.4033,4.4851,3328394.0
2020-03-13 15:50:00,5.48,5.63,5.47,5.63,7261461.0,4.4851,4.6079,4.4769,4.6079,7261461.0
2020-03-16 09:30:00,5.03,5.03,5.03,5.03,0.0,4.1168,4.1168,4.1168,4.1168,0.0
2020-03-16 09:40:00,5.04,5.12,5.0,5.09,4794288.0,4.125,4.1905,4.0923,4.1659,4794288.0
2020-03-16 09:50:00,5.1,5.19,5.03,5.09,4772798.0,4.1741,4.2478,4.1168,4.1659,4772798.0
2020-03-16 10:00:00,5.09,5.11,5.03,5.04,5142650.0,4.1659,4.1823,4.1168,4.125,5142650.0
2020-03-16 10:10:00,5.04,5.09,5.03,5.06,4213586.0,4.125,4.1659,4.1168,4.1414,4213586.0
2020-03-16 10:20:00,5.05,5.1,5.03,5.06,4381759.0,4.1332,4.1741,4.1168,4.1414,4381759.0
2020-03-16 10:30:00,5.06,5.2,5.06,5.2,3748082.0,4.1414,4.256,4.1414,4.256,3748082.0
2020-03-16 10:40:00,5.2,5.22,5.12,5.13,3262502.0,4.256,4.2723,4.1905,4.1987,3262502.0
2020-03-16 10:50:00,5.13,5.13,5.03,5.04,4031038.0,4.1987,4.1987,4.1168,4.125,4031038.0
2020-03-16 11:00:00,5.04,5.1,5.03,5.1,2954100.0,4.125,4.1741,4.1168,4.1741,2954100.0
2020-03-16 11:10:00,5.09,5.17,5.09,5.15,2843928.0,4.1659,4.2314,4.1659,4.215,2843928.0
2020-03-16 11:20:00,5.15,5.2,5.14,5.17,2220969.0,4.215,4.256,4.2069,4.2314,2220969.0
2020-03-16 11:30:00,5.17,5.18,5.06,5.1,2134465.0,4.2314,4.2396,4.1414,4.1741,2134465.0
2020-03-16 11:40:00,5.11,5.11,5.05,5.06,1695875.0,4.1823,4.1823,4.1332,4.1414,1695875.0
2020-03-16 11:50:00,5.07,5.1,5.06,5.1,3126158.0,4.1496,4.1741,4.1414,4.1741,3126158.0
2020-03-16 12:00:00,5.09,5.14,5.08,5.1,2774673.0,4.1659,4.2069,4.1577,4.1741,2774673.0
2020-03-16 12:10:00,5.1,5.11,5.06,5.06,2110305.0,4.1741,4.1823,4.1414,4.1414,2110305.0
2020-03-16 12:20:00,5.06,5.08,5.05,5.06,2335056.0,4.1414,4.1577,4.1332,4.1414,2335056.0
2020-03-16 12:30:00,5.05,5.09,5.05,5.07,2336508.0,4.1332,4.1659,4.1332,4.1496,2336508.0
2020-03-16 12:40:00,5.07,5.07,5.05,5.05,1305493.0,4.1496,4.1496,4.1332,4.1332,1305493.0
2020-03-16 12:50:00,5.05,5.06,5.03,5.04,2095953.0,4.1332,4.1414,4.1168,4.125,2095953.0
2020-03-16 13:00:00,5.04,5.04,5.03,5.04,1689406.0,4.125,4.125,4.1168,4.125,1689406.0
2020-03-16 13:10:00,5.04,5.07,5.03,5.03,1962537.0,4.125,4.1496,4.1168,4.1168,1962537.0
2020-03-16 13:20:00,5.04,5.06,5.02,5.05,1781984.0,4.125,4.1414,4.1086,4.1332,1781984.0
2020-03-16 13:30:00,5.05,5.06,5.04,5.05,1167192.0,4.1332,4.1414,4.125,4.1332,1167192.0
2020-03-16 13:40:00,5.06,5.06,5.05,5.06,626537.0,4.1414,4.1414,4.1332,4.1414,626537.0
2020-03-16 13:50:00,5.06,5.06,5.05,5.05,824928.0,4.1414,4.1414,4.1332,4.1332,824928.0
2020-03-16 14:00:00,5.06,5.06,5.02,5.02,1187386.0,4.1414,4.1414,4.1086,4.1086,1187386.0
2020-03-16 14:10:00,5.03,5.03,5.02,5.02,741552.0,4.1168,4.1168,4.1086,4.1086,741552.0
2020-03-16 14:20:00,5.03,5.03,5.01,5.01,1288067.0,4.1168,4.1168,4.1005,4.1005,1288067.0
2020-03-16 14:30:00,5.01,5.05,5.01,5.02,4486269.0,4.1005,4.1332,4.1005,4.1086,4486269.0
2020-03-16 14:40:00,5.02,5.02,5.0,5.0,3204130.0,4.1086,4.1086,4.0923,4.0923,3204130.0
2020-03-16 14:50:00,5.0,5.02,5.0,5.02,2982978.0,4.0923,4.1086,4.0923,4.1086,2982978.0
2020-03-16 15:00:00,5.02,5.03,5.01,5.02,2418274.0,4.1086,4.1168,4.1005,4.1086,2418274.0
2020-03-16 15:10:00,5.02,5.02,5.01,5.02,1445436.0,4.1086,4.1086,4.1005,4.1086,1445436.0
2020-03-16 15:20:00,5.01,5.02,5.0,5.01,2339375.0,4.1005,4.1086,4.0923,4.1005,2339375.0
2020-03-16 15:30:00,5.0,5.01,5.0,5.0,2448441.0,4.0923,4.1005,4.0923,4.0923,2448441.0
2020-03-16 15:40:00,5.0,5.01,5.0,5.0,3574155.0,4.0923,4.1005,4.0923,4.0923,3574155.0
2020-03-16 15:50:00,5.0,5.01,5.0,5.0,4835739.0,4.0923,4.1005,4.0923,4.0923,4835739.0
2020-03-17 09:30:00,5.08,5.1,4.93,4.94,4856802.0,4.1577,4.1741,4.035,4.0432,4856802.0
2020-03-17 09:40:00,4.94,4.97,4.88,4.91,4255440.0,4.0432,4.0677,3.9941,4.0186,4255440.0
2020-03-17 09:50:00,4.91,4.91,4.78,4.79,2723999.0,4.0186,4.0186,3.9122,3.9204,2723999.0
2020-03-17 10:00:00,4.78,4.82,4.7,4.78,4687150.0,3.9122,3.9449,3.8467,3.9122,4687150.0
2020-03-17 10:10:00,4.78,4.81,4.75,4.75,3246916.0,3.9122,3.9368,3.8877,3.8877,3246916.0
2020-03-17 10:20:00,4.75,4.79,4.74,4.79,2648236.0,3.8877,3.9204,3.8795,3.9204,2648236.0
2020-03-17 10:30:00,4.78,4.83,4.73,4.74,2419359.0,3.9122,3.9531,3.8713,3.8795,2419359.0
2020-03-17 10:40:00,4.74,4.82,4.73,4.77,2292111.0,3.8795,3.9449,3.8713,3.904,2292111.0
2020-03-17 10:50:00,4.77,4.78,4.73,4.77,2613288.0,3.904,3.9122,3.8713,3.904,2613288.0
2020-03-17 11:00:00,4.77,4.85,4.76,4.85,1587520.0,3.904,3.9695,3.8958,3.9695,1587520.0
2020-03-17 11:10:00,4.85,5.0,4.84,5.0,2618168.0,3.9695,4.0923,3.9613,4.0923,2618168.0
2020-03-17 11:20:00,5.0,5.04,4.95,4.95,2644739.0,4.0923,4.125,4.0513,4.0513,2644739.0
2020-03-17 11:30:00,4.95,4.96,4.87,4.9,1746265.0,4.0513,4.0595,3.9859,4.0104,1746265.0
2020-03-17 11:40:00,4.9,4.96,4.89,4.96,2056925.0,4.0104,4.0595,4.0022,4.0595,2056925.0
2020-03-17 11:50:00,4.95,5.0,4.94,5.0,1946443.0,4.0513,4.0923,4.0432,4.0923,1946443.0
2020-03-17 12:00:00,5.0,5.1,4.99,5.1,3062465.0,4.0923,4.1741,4.0841,4.1741,3062465.0
2020-03-17 12:10:00,5.1,5.14,5.09,5.13,3989780.0,4.1741,4.2069,4.1659,4.1987,3989780.0
2020-03-17 12:20:00,5.13,5.13,5.08,5.11,2055999.0,4.1987,4.1987,4.1577,4.1823,2055999.0
2020-03-17 12:30:00,5.11,5.12,5.07,5.08,2614318.0,4.1823,4.1905,4.1496,4.1577,2614318.0
2020-03-17 12:40:00,5.07,5.1,5.07,5.1,1584441.0,4.1496,4.1741,4.1496,4.1741,1584441.0
2020-03-17 12:50:00,5.1,5.1,5.08,5.08,1022850.0,4.1741,4.1741,4.1577,4.1577,1022850.0
2020-03-17 13:00:00,5.08,5.09,5.0,5.0,1649980.0,4.1577,4.1659,4.0923,4.0923,1649980.0
2020-03-17 13:10:00,5.0,5.01,4.89,4.91,3834821.0,4.0923,4.1005,4.0022,4.0186,3834821.0
2020-03-17 13:20:00,4.91,4.94,4.88,4.93,1657352.0,4.0186,4.0432,3.9941,4.035,1657352.0
2020-03-17 13:30:00,4.92,4.95,4.9,4.95,1713949.0,4.0268,4.0513,4.0104,4.0513,1713949.0
2020-03-17 13:40:00,4.94,4.96,4.9,4.94,1661674.0,4.0432,4.0595,4.0104,4.0432,1661674.0
2020-03-17 13:50:00,4.94,4.95,4.92,4.93,977766.0,4.0432,4.0513,4.0268,4.035,977766.0
2020-03-17 14:00:00,4.92,5.0,4.91,5.0,1586830.0,4.0268,4.0923,4.0186,4.0923,1586830.0
2020-03-17 14:10:00,5.0,5.01,4.97,5.0,2244717.0,4.0923,4.1005,4.0677,4.0923,2244717.0
2020-03-17 14:20:00,5.0,5.04,4.96,5.01,1844983.0,4.0923,4.125,4.0595,4.1005,1844983.0
2020-03-17 14:30:00,5.02,5.07,5.01,5.04,1964179.0,4.1086,4.1496,4.1005,4.125,1964179.0
2020-03-17 14:40:00,5.05,5.05,4.97,4.98,2243142.0,4.1332,4.1332,4.0677,4.0759,2243142.0
2020-03-17 14:50:00,4.97,5.0,4.97,5.0,1851096.0,4.0677,4.0923,4.0677,4.0923,1851096.0
2020-03-17 15:00:00,4.99,5.01,4.96,4.99,2776746.0,4.0841,4.1005,4.0595,4.0841,2776746.0
2020-03-17 15:10:00,4.99,5.01,4.98,4.99,1731169.0,4.0841,4.1005,4.0759,4.0841,1731169.0
2020-03-17 15:20:00,4.99,5.0,4.95,4.96,1978911.0,4.0841,4.0923,4.0513,4.0595,1978911.0
2020-03-17 15:30:00,4.95,4.96,4.95,4.96,2094609.0,4.0513,4.0595,4.0513,4.0595,2094609.0
2020-03-17 15:40:00,4.95,4.97,4.95,4.96,3151869.0,4.0513,4.0677,4.0513,4.0595,3151869.0
2020-03-17 15:50:00,4.96,5.01,4.96,5.01,6865725.0,4.0595,4.1005,4.0595,4.1005,6865725.0
2020-03-18 09:30:00,4.75,4.84,4.57,4.65,6352576.0,3.8877,3.9613,3.7403,3.8058,6352576.0
2020-03-18 09:40:00,4.65,4.72,4.58,4.59,2988540.0,3.8058,3.8631,3.7485,3.7567,2988540.0
2020-03-18 09:50:00,4.6,4.72,4.58,4.61,3376426.0,3.7649,3.8631,3.7485,3.7731,3376426.0
2020-03-18 10:00:00,4.61,4.71,4.6,4.61,3379875.0,3.7731,3.8549,3.7649,3.7731,3379875.0
2020-03-18 10:10:00,4.61,4.65,4.55,4.56,4007462.0,3.7731,3.8058,3.724,3.7321,4007462.0
2020-03-18 10:20:00,4.56,4.56,4.5,4.52,3351909.0,3.7321,3.7321,3.683,3.6994,3351909.0
2020-03-18 10:30:00,4.51,4.52,4.5,4.5,2545337.0,3.6912,3.6994,3.683,3.683,2545337.0
2020-03-18 10:40:00,4.5,4.56,4.5,4.52,4026382.0,3.683,3.7321,3.683,3.6994,4026382.0
2020-03-18 10:50:00,4.53,4.53,4.5,4.51,2088951.0,3.7076,3.7076,3.683,3.6912,2088951.0
2020-03-18 11:00:00,4.5,4.51,4.47,4.48,2559654.0,3.683,3.6912,3.6585,3.6667,2559654.0
2020-03-18 11:10:00,4.48,4.48,4.4,4.41,3186850.0,3.6667,3.6667,3.6012,3.6094,3186850.0
2020-03-18 11:20:00,4.4,4.43,4.34,4.35,5491027.0,3.6012,3.6257,3.5521,3.5603,5491027.0
2020-03-18 11:30:00,4.35,4.38,4.32,4.35,3246286.0,3.5603,3.5848,3.5357,3.5603,3246286.0
2020-03-18 11:40:00,4.35,4.42,4.34,4.42,2084828.0,3.5603,3.6176,3.5521,3.6176,2084828.0
2020-03-18 11:50:00,4.42,4.52,4.41,4.5,2253196.0,3.6176,3.6994,3.6094,3.683,2253196.0
2020-03-18 12:00:00,4.5,4.55,4.48,4.51,1976911.0,3.683,3.724,3.6667,3.6912,1976911.0
2020-03-18 12:10:00,4.52,4.52,4.4,4.45,2443812.0,3.6994,3.6994,3.6012,3.6421,2443812.0
2020-03-18 12:20:00,4.45,4.46,4.42,4.42,1291337.0,3.6421,3.6503,3.6176,3.6176,1291337.0
2020-03-18 12:30:00,4.42,4.43,4.32,4.33,3073633.0,3.6176,3.6257,3.5357,3.5439,3073633.0
2020-03-18 12:40:00,4.33,4.33,4.31,4.31,2499710.0,3.5439,3.5439,3.5275,3.5275,2499710.0
2020-03-18 12:50:00,4.31,4.32,4.29,4.29,1368829.0,3.5275,3.5357,3.5112,3.5112,1368829.0
2020-03-18 13:00:00,4.29,4.29,4.29,4.29,0.0,3.5112,3.5112,3.5112,3.5112,0.0
2020-03-18 13:10:00,4.29,4.35,4.26,4.26,2722357.0,3.5112,3.5603,3.4866,3.4866,2722357.0
2020-03-18 13:20:00,4.26,4.27,4.2,4.21,2024998.0,3.4866,3.4948,3.4375,3.4457,2024998.0
2020-03-18 13:30:00,4.21,4.21,4.12,4.15,4246666.0,3.4457,3.4457,3.372,3.3966,4246666.0
2020-03-18 13:40:00,4.15,4.22,4.14,4.16,3597373.0,3.3966,3.4539,3.3884,3.4048,3597373.0
2020-03-18 13:50:00,4.16,4.19,4.12,4.13,2235172.0,3.4048,3.4293,3.372,3.3802,2235172.0
2020-03-18 14:00:00,4.13,4.18,4.11,4.13,2749936.0,3.3802,3.4211,3.3638,3.3802,2749936.0
2020-03-18 14:10:00,4.13,4.14,4.1,4.12,2495649.0,3.3802,3.3884,3.3557,3.372,2495649.0
2020-03-18 14:20:00,4.11,4.15,4.11,4.13,2240942.0,3.3638,3.3966,3.3638,3.3802,2240942.0
2020-03-18 14:30:00,4.13,4.25,4.12,4.24,3256593.0,3.3802,3.4784,3.372,3.4702,3256593.0
2020-03-18 14:40:00,4.24,4.27,4.18,4.25,2077826.0,3.4702,3.4948,3.4211,3.4784,2077826.0
2020-03-18 14:50:00,4.25,4.44,4.24,4.43,3271788.0,3.4784,3.6339,3.4702,3.6257,3271788.0
2020-03-18 15:00:00,4.43,4.45,4.35,4.4,3262939.0,3.6257,3.6421,3.5603,3.6012,3262939.0
2020-03-18 15:10:00,4.4,4.51,4.39,4.48,3160021.0,3.6012,3.6912,3.593,3.6667,3160021.0
2020-03-18 15:20:00,4.48,4.49,4.39,4.4,2253075.0,3.6667,3.6749,3.593,3.6012,2253075.0
2020-03-18 15:30:00,4.4,4.43,4.3,4.31,2163667.0,3.6012,3.6257,3.5194,3.5275,2163667.0
2020-03-18 15:40:00,4.3,4.42,4.3,4.42,3700951.0,3.5194,3.6176,3.5194,3.6176,3700951.0
2020-03-18 15:50:00,4.42,4.5,4.41,4.5,7261923.0,3.6176,3.683,3.6094,3.683,7261923.0
2020-03-19 09:30:00,4.33,4.36,4.15,4.17,5942078.0,3.5439,3.5685,3.3966,3.413,5942078.0
2020-03-19 09:40:00,4.18,4.24,4.1,4.21,3924886.0,3.4211,3.4702,3.3557,3.4457,3924886.0
2020-03-19 09:50:00,4.21,4.39,4.19,4.36,3483180.0,3.4457,3.593,3.4293,3.5685,3483180.0
2020-03-19 10:00:00,4.37,4.5,4.3,4.49,3633894.0,3.5766,3.683,3.5194,3.6749,3633894.0
2020-03-19 10:10:00,4.48,4.58,4.43,4.44,3697527.0,3.6667,3.7485,3.6257,3.6339,3697527.0
2020-03-19 10:20:00,4.45,4.47,4.35,4.43,2720870.0,3.6421,3.6585,3.5603,3.6257,2720870.0
2020-03-19 10:30:00,4.42,4.5,4.26,4.28,2805273.0,3.6176,3.683,3.4866,3.503,2805273.0
2020-03-19 10:40:00,4.28,4.33,4.23,4.24,2586915.0,3.503,3.5439,3.4621,3.4702,2586915.0
2020-03-19 10:50:00,4.24,4.34,4.2,4.25,2052881.0,3.4702,3.5521,3.4375,3.4784,2052881.0
2020-03-19 11:00:00,4.26,4.37,4.25,4.33,2103557.0,3.4866,3.5766,3.4784,3.5439,2103557.0
2020-03-19 11:10:00,4.33,4.44,4.33,4.4,1707899.0,3.5439,3.6339,3.5439,3.6012,1707899.0
2020-03-19 11:20:00,4.4,4.5,4.39,4.45,2219721.0,3.6012,3.683,3.593,3.6421,2219721.0
2020-03-19 11:30:00,4.45,4.45,4.26,4.27,3351854.0,3.6421,3.6421,3.4866,3.4948,3351854.0
2020-03-19 11:40:00,4.26,4.39,4.26,4.38,3675703.0,3.4866,3.593,3.4866,3.5848,3675703.0
2020-03-19 11:50:00,4.38,4.45,4.31,4.33,2153713.0,3.5848,3.6421,3.5275,3.5439,2153713.0
2020-03-19 12:00:00,4.33,4.34,4.22,4.26,2652066.0,3.5439,3.5521,3.4539,3.4866,2652066.0
2020-03-19 12:10:00,4.25,4.27,4.23,4.24,1467385.0,3.4784,3.4948,3.4621,3.4702,1467385.0
2020-03-19 12:20:00,4.25,4.28,4.23,4.28,1859872.0,3.4784,3.503,3.4621,3.503,1859872.0
2020-03-19 12:30:00,4.28,4.29,4.23,4.25,1656400.0,3.503,3.5112,3.4621,3.4784,1656400.0
2020-03-19 12:40:00,4.25,4.3,4.23,4.26,2415511.0,3.4784,3.5194,3.4621,3.4866,2415511.0
2020-03-19 12:50:00,4.25,4.33,4.23,4.25,2914113.0,3.4784,3.5439,3.4621,3.4784,2914113.0
2020-03-19 13:00:00,4.25,4.28,4.23,4.26,1924001.0,3.4784,3.503,3.4621,3.4866,1924001.0
2020-03-19 13:10:00,4.26,4.33,4.26,4.33,2169564.0,3.4866,3.5439,3.4866,3.5439,2169564.0
2020-03-19 13:20:00,4.33,4.35,4.3,4.33,1888147.0,3.5439,3.5603,3.5194,3.5439,1888147.0
2020-03-19 13:30:00,4.33,4.37,4.32,4.33,1679892.0,3.5439,3.5766,3.5357,3.5439,1679892.0
2020-03-19 13:40:00,4.33,4.41,4.33,4.41,2186692.0,3.5439,3.6094,3.5439,3.6094,2186692.0
2020-03-19 13:50:00,4.41,4.44,4.38,4.38,1925267.0,3.6094,3.6339,3.5848,3.5848,1925267.0
2020-03-19 14:00:00,4.39,4.41,4.36,4.41,3221858.0,3.593,3.6094,3.5685,3.6094,3221858.0
2020-03-19 14:10:00,4.41,4.44,4.37,4.44,3252508.0,3.6094,3.6339,3.5766,3.6339,3252508.0
2020-03-19 14:20:00,4.43,4.44,4.35,4.4,3037349.0,3.6257,3.6339,3.5603,3.6012,3037349.0
2020-03-19 14:30:00,4.39,4.4,4.37,4.39,4060398.0,3.593,3.6012,3.5766,3.593,4060398.0
2020-03-19 14:40:00,4.38,4.43,4.36,4.42,3277745.0,3.5848,3.6257,3.5685,3.6176,3277745.0
2020-03-19 14:50:00,4.42,4.42,4.33,4.38,2769146.0,3.6176,3.6176,3.5439,3.5848,2769146.0
2020-03-19 15:00:00,4.37,4.38,4.3,4.35,3264517.0,3.5766,3.5848,3.5194,3.5603,3264517.0
2020-03-19 15:10:00,4.35,4.37,4.34,4.36,3259943.0,3.5603,3.5766,3.5521,3.5685,3259943.0
2020-03-19 15:20:00,4.36,4.4,4.35,4.38,3600085.0,3.5685,3.6012,3.5603,3.5848,3600085.0
2020-03-19 15:30:00,4.39,4.41,4.37,4.39,3335237.0,3.593,3.6094,3.5766,3.593,3335237.0
2020-03-19 15:40:00,4.39,4.43,4.38,4.4,5857305.0,3.593,3.6257,3.5848,3.6012,5857305.0
2020-03-19 15:50:00,4.41,4.47,4.39,4.47,6738839.0,3.6094,3.6585,3.593,3.6585,6738839.0
2020-03-20 09:30:00,4.54,4.59,4.43,4.44,7460195.0,3.7158,3.7567,3.6257,3.6339,7460195.0
2020-03-20 09:40:00,4.44,4.45,4.28,4.35,4952458.0,3.6339,3.6421,3.503,3.5603,4952458.0
2020-03-20 09:50:00,4.36,4.47,4.34,4.42,3556188.0,3.5685,3.6585,3.5521,3.6176,3556188.0
2020-03-20 10:00:00,4.42,4.5,4.41,4.47,3193178.0,3.6176,3.683,3.6094,3.6585,3193178.0
2020-03-20 10:10:00,4.48,4.56,4.46,4.52,3053175.0,3.6667,3.7321,3.6503,3.6994,3053175.0
2020-03-20 10:20:00,4.52,4.59,4.5,4.58,2816923.0,3.6994,3.7567,3.683,3.7485,2816923.0
2020-03-20 10:30:00,4.58,4.67,4.57,4.61,4085623.0,3.7485,3.8222,3.7403,3.7731,4085623.0
2020-03-20 10:40:00,4.61,4.68,4.55,4.66,3236879.0,3.7731,3.8304,3.724,3.814,3236879.0
2020-03-20 10:50:00,4.66,4.74,4.66,4.73,2734403.0,3.814,3.8795,3.814,3.8713,2734403.0
2020-03-20 11:00:00,4.73,4.75,4.58,4.66,3115793.0,3.8713,3.8877,3.7485,3.814,3115793.0
2020-03-20 11:10:00,4.65,4.68,4.48,4.5,3799218.0,3.8058,3.8304,3.6667,3.683,3799218.0
2020-03-20 11:20:00,4.5,4.52,4.4,4.49,2963314.0,3.683,3.6994,3.6012,3.6749,2963314.0
2020-03-20 11:30:00,4.49,4.52,4.45,4.46,3338670.0,3.6749,3.6994,3.6421,3.6503,3338670.0
2020-03-20 11:40:00,4.46,4.49,4.41,4.43,1796797.0,3.6503,3.6749,3.6094,3.6257,1796797.0
2020-03-20 11:50:00,4.44,4.45,4.38,4.4,2810509.0,3.6339,3.6421,3.5848,3.6012,2810509.0
2020-03-20 12:00:00,4.4,4.42,4.28,4.29,2784723.0,3.6012,3.6176,3.503,3.5112,2784723.0
2020-03-20 12:10:00,4.29,4.37,4.26,4.29,2537966.0,3.5112,3.5766,3.4866,3.5112,2537966.0
2020-03-20 12:20:00,4.29,4.31,4.25,4.28,2360845.0,3.5112,3.5275,3.4784,3.503,2360845.0
2020-03-20 12:30:00,4.28,4.35,4.27,4.33,2668298.0,3.503,3.5603,3.4948,3.5439,2668298.0
2020-03-20 12:40:00,4.33,4.39,4.3,4.35,1737410.0,3.5439,3.593,3.5194,3.5603,1737410.0
2020-03-20 12:50:00,4.35,4.42,4.34,4.37,1963281.0,3.5603,3.6176,3.5521,3.5766,1963281.0
2020-03-20 13:00:00,4.37,4.44,4.36,4.41,1536026.0,3.5766,3.6339,3.5685,3.6094,1536026.0
2020-03-20 13:10:00,4.41,4.42,4.36,4.36,1338288.0,3.6094,3.6176,3.5685,3.5685,1338288.0
2020-03-20 13:20:00,4.37,4.4,4.32,4.38,1655400.0,3.5766,3.6012,3.5357,3.5848,1655400.0
2020-03-20 13:30:00,4.38,4.43,4.36,4.43,1283850.0,3.5848,3.6257,3.5685,3.6257,1283850.0
2020-03-20 13:40:00,4.42,4.43,4.37,4.38,1459547.0,3.6176,3.6257,3.5766,3.5848,1459547.0
2020-03-20 13:50:00,4.38,4.47,4.38,4.46,1351303.0,3.5848,3.6585,3.5848,3.6503,1351303.0
2020-03-20 14:00:00,4.46,4.47,4.4,4.41,1461795.0,3.6503,3.6585,3.6012,3.6094,1461795.0
2020-03-20 14:10:00,4.41,4.42,4.36,4.38,1378267.0,3.6094,3.6176,3.5685,3.5848,1378267.0
2020-03-20 14:20:00,4.38,4.4,4.33,4.36,1689735.0,3.5848,3.6012,3.5439,3.5685,1689735.0
2020-03-20 14:30:00,4.35,4.38,4.33,4.35,1430219.0,3.5603,3.5848,3.5439,3.5603,1430219.0
2020-03-20 14:40:00,4.35,4.37,4.31,4.32,2194988.0,3.5603,3.5766,3.5275,3.5357,2194988.0
2020-03-20 14:50:00,4.32,4.34,4.25,4.26,2737041.0,3.5357,3.5521,3.4784,3.4866,2737041.0
2020-03-20 15:00:00,4.27,4.31,4.25,4.29,2197228.0,3.4948,3.5275,3.4784,3.5112,2197228.0
2020-03-20 15:10:00,4.29,4.3,4.25,4.26,2056201.0,3.5112,3.5194,3.4784,3.4866,2056201.0
2020-03-20 15:20:00,4.25,4.37,4.25,4.33,3199109.0,3.4784,3.5766,3.4784,3.5439,3199109.0
2020-03-20 15:30:00,4.33,4.37,4.3,4.31,3234016.0,3.5439,3.5766,3.5194,3.5275,3234016.0
2020-03-20 15:40:00,4.31,4.36,4.3,4.32,4416574.0,3.5275,3.5685,3.5194,3.5357,4416574.0
2020-03-20 15:50:00,4.32,4.35,4.3,4.33,9142318.0,3.5357,3.5603,3.5194,3.5439,9142318.0
2020-03-23 09:30:00,4.27,4.3,4.0,4.03,9875095.0,3.4948,3.5194,3.2738,3.2984,9875095.0
2020-03-23 09:40:00,4.03,4.17,3.96,4.12,6594568.0,3.2984,3.413,3.2411,3.372,6594568.0
2020-03-23 09:50:00,4.12,4.17,4.04,4.17,3457770.0,3.372,3.413,3.3066,3.413,3457770.0
2020-03-23 10:00:00,4.17,4.18,4.07,4.13,3138852.0,3.413,3.4211,3.3311,3.3802,3138852.0
2020-03-23 10:10:00,4.14,4.25,4.1,4.11,2650425.0,3.3884,3.4784,3.3557,3.3638,2650425.0
2020-03-23 10:20:00,4.11,4.19,4.1,4.17,2893577.0,3.3638,3.4293,3.3557,3.413,2893577.0
2020-03-23 10:30:00,4.18,4.19,4.07,4.12,3265820.0,3.4211,3.4293,3.3311,3.372,3265820.0
2020-03-23 10:40:00,4.12,4.23,4.1,4.19,2772925.0,3.372,3.4621,3.3557,3.4293,2772925.0
2020-03-23 10:50:00,4.19,4.2,4.11,4.18,2000286.0,3.4293,3.4375,3.3638,3.4211,2000286.0
2020-03-23 11:00:00,4.17,4.21,4.13,4.16,1722123.0,3.413,3.4457,3.3802,3.4048,1722123.0
2020-03-23 11:10:00,4.16,4.2,4.06,4.08,2293649.0,3.4048,3.4375,3.3229,3.3393,2293649.0
2020-03-23 11:20:00,4.09,4.1,4.01,4.04,2924936.0,3.3475,3.3557,3.282,3.3066,2924936.0
2020-03-23 11:30:00,4.04,4.14,4.03,4.08,3999971.0,3.3066,3.3884,3.2984,3.3393,3999971.0
2020-03-23 11:40:00,4.09,4.11,4.06,4.08,2310013.0,3.3475,3.3638,3.3229,3.3393,2310013.0
2020-03-23 11:50:00,4.08,4.14,4.06,4.11,1867688.0,3.3393,3.3884,3.3229,3.3638,1867688.0
2020-03-23 12:00:00,4.11,4.15,4.1,4.1,1617951.0,3.3638,3.3966,3.3557,3.3557,1617951.0
2020-03-23 12:10:00,4.11,4.16,4.08,4.12,1978617.0,3.3638,3.4048,3.3393,3.372,1978617.0
2020-03-23 12:20:00,4.12,4.18,4.11,4.17,2181372.0,3.372,3.4211,3.3638,3.413,2181372.0
2020-03-23 12:30:00,4.17,4.22,4.12,4.2,2639876.0,3.413,3.4539,3.372,3.4375,2639876.0
2020-03-23 12:40:00,4.19,4.32,4.18,4.31,2869499.0,3.4293,3.5357,3.4211,3.5275,2869499.0
2020-03-23 12:50:00,4.31,4.35,4.28,4.34,2744248.0,3.5275,3.5603,3.503,3.5521,2744248.0
2020-03-23 13:00:00,4.33,4.52,4.25,4.29,2961882.0,3.5439,3.6994,3.4784,3.5112,2961882.0
2020-03-23 13:10:00,4.3,4.37,4.29,4.33,1856660.0,3.5194,3.5766,3.5112,3.5439,1856660.0
2020-03-23 13:20:00,4.33,4.35,4.23,4.24,1721345.0,3.5439,3.5603,3.4621,3.4702,1721345.0
2020-03-23 13:30:00,4.23,4.28,4.21,4.27,1768726.0,3.4621,3.503,3.4457,3.4948,1768726.0
2020-03-23 13:40:00,4.28,4.38,4.27,4.36,2032054.0,3.503,3.5848,3.4948,3.5685,2032054.0
2020-03-23 13:50:00,4.37,4.37,4.2,4.25,2457114.0,3.5766,3.5766,3.4375,3.4784,2457114.0
2020-03-23 14:00:00,4.25,4.29,4.2,4.24,1846653.0,3.4784,3.5112,3.4375,3.4702,1846653.0
2020-03-23 14:10:00,4.24,4.28,4.22,4.22,1654735.0,3.4702,3.503,3.4539,3.4539,1654735.0
2020-03-23 14:20:00,4.22,4.29,4.18,4.25,1880744.0,3.4539,3.5112,3.4211,3.4784,1880744.0
2020-03-23 14:30:00,4.26,4.27,4.2,4.21,1723030.0,3.4866,3.4948,3.4375,3.4457,1723030.0
2020-03-23 14:40:00,4.22,4.29,4.19,4.27,2161319.0,3.4539,3.5112,3.4293,3.4948,2161319.0
2020-03-23 14:50:00,4.27,4.27,4.2,4.22,1749036.0,3.4948,3.4948,3.4375,3.4539,1749036.0
2020-03-23 15:00:00,4.23,4.24,4.2,4.21,1959785.0,3.4621,3.4702,3.4375,3.4457,1959785.0
2020-03-23 15:10:00,4.21,4.22,4.16,4.2,1957159.0,3.4457,3.4539,3.4048,3.4375,1957159.0
2020-03-23 15:20:00,4.2,4.2,4.15,4.17,2005946.0,3.4375,3.4375,3.3966,3.413,2005946.0
2020-03-23 15:30:00,4.17,4.19,4.15,4.15,2161133.0,3.413,3.4293,3.3966,3.3966,2161133.0
2020-03-23 15:40:00,4.15,4.17,4.11,4.14,4946704.0,3.3966,3.413,3.3638,3.3884,4946704.0
2020-03-23 15:50:00,4.15,4.15,4.0,4.01,16066235.0,3.3966,3.3966,3.2738,3.282,16066235.0
2020-03-24 09:30:00,4.47,4.51,4.34,4.41,7844613.0,3.6585,3.6912,3.5521,3.6094,7844613.0
2020-03-24 09:40:00,4.42,4.42,4.26,4.34,5321661.0,3.6176,3.6176,3.4866,3.5521,5321661.0
2020-03-24 09:50:00,4.35,4.41,4.33,4.36,3395879.0,3.5603,3.6094,3.5439,3.5685,3395879.0
2020-03-24 10:00:00,4.37,4.45,4.35,4.45,3717840.0,3.5766,3.6421,3.5603,3.6421,3717840.0
2020-03-24 10:10:00,4.44,4.57,4.4,4.57,7427221.0,3.6339,3.7403,3.6012,3.7403,7427221.0
2020-03-24 10:20:00,4.57,4.74,4.56,4.69,6786033.0,3.7403,3.8795,3.7321,3.8385,6786033.0
2020-03-24 10:30:00,4.69,4.74,4.61,4.73,4853214.0,3.8385,3.8795,3.7731,3.8713,4853214.0
2020-03-24 10:40:00,4.73,4.75,4.64,4.65,4682708.0,3.8713,3.8877,3.7976,3.8058,4682708.0
2020-03-24 10:50:00,4.65,4.68,4.6,4.63,3140797.0,3.8058,3.8304,3.7649,3.7894,3140797.0
2020-03-24 11:00:00,4.63,4.66,4.6,4.63,2393425.0,3.7894,3.814,3.7649,3.7894,2393425.0
2020-03-24 11:10:00,4.63,4.67,4.6,4.64,3108819.0,3.7894,3.8222,3.7649,3.7976,3108819.0
2020-03-24 11:20:00,4.65,4.72,4.63,4.7,2728668.0,3.8058,3.8631,3.7894,3.8467,2728668.0
2020-03-24 11:30:00,4.7,4.74,4.69,4.74,2261445.0,3.8467,3.8795,3.8385,3.8795,2261445.0
2020-03-24 11:40:00,4.74,4.75,4.7,4.71,2577421.0,3.8795,3.8877,3.8467,3.8549,2577421.0
2020-03-24 11:50:00,4.71,4.84,4.71,4.84,3463291.0,3.8549,3.9613,3.8549,3.9613,3463291.0
2020-03-24 12:00:00,4.84,4.9,4.82,4.89,3110072.0,3.9613,4.0104,3.9449,4.0022,3110072.0
2020-03-24 12:10:00,4.89,4.92,4.87,4.91,3643350.0,4.0022,4.0268,3.9859,4.0186,3643350.0
2020-03-24 12:20:00,4.91,4.99,4.89,4.97,4076995.0,4.0186,4.0841,4.0022,4.0677,4076995.0
2020-03-24 12:30:00,4.98,4.98,4.94,4.97,3251909.0,4.0759,4.0759,4.0432,4.0677,3251909.0
2020-03-24 12:40:00,4.97,4.99,4.91,4.91,2269457.0,4.0677,4.0841,4.0186,4.0186,2269457.0
2020-03-24 12:50:00,4.92,4.92,4.83,4.83,3414335.0,4.0268,4.0268,3.9531,3.9531,3414335.0
2020-03-24 13:00:00,4.83,4.89,4.73,4.75,3834618.0,3.9531,4.0022,3.8713,3.8877,3834618.0
2020-03-24 13:10:00,4.75,4.83,4.73,4.82,2727215.0,3.8877,3.9531,3.8713,3.9449,2727215.0
2020-03-24 13:20:00,4.82,4.84,4.78,4.78,2649908.0,3.9449,3.9613,3.9122,3.9122,2649908.0
2020-03-24 13:30:00,4.78,4.83,4.77,4.83,2363783.0,3.9122,3.9531,3.904,3.9531,2363783.0
2020-03-24 13:40:00,4.83,4.84,4.78,4.79,1486231.0,3.9531,3.9613,3.9122,3.9204,1486231.0
2020-03-24 13:50:00,4.8,4.8,4.73,4.78,1971120.0,3.9286,3.9286,3.8713,3.9122,1971120.0
2020-03-24 14:00:00,4.78,4.8,4.68,4.69,2089320.0,3.9122,3.9286,3.8304,3.8385,2089320.0
2020-03-24 14:10:00,4.68,4.76,4.66,4.73,2179242.0,3.8304,3.8958,3.814,3.8713,2179242.0
2020-03-24 14:20:00,4.74,4.79,4.72,4.75,2418040.0,3.8795,3.9204,3.8631,3.8877,2418040.0
2020-03-24 14:30:00,4.75,4.78,4.72,4.75,1955675.0,3.8877,3.9122,3.8631,3.8877,1955675.0
2020-03-24 14:40:00,4.75,4.77,4.73,4.74,1474932.0,3.8877,3.904,3.8713,3.8795,1474932.0
2020-03-24 14:50:00,4.74,4.8,4.73,4.8,1985758.0,3.8795,3.9286,3.8713,3.9286,1985758.0
2020-03-24 15:00:00,4.79,4.85,4.79,4.84,2988090.0,3.9204,3.9695,3.9204,3.9613,2988090.0
2020-03-24 15:10:00,4.85,4.89,4.82,4.87,3371710.0,3.9695,4.0022,3.9449,3.9859,3371710.0
2020-03-24 15:20:00,4.87,4.92,4.85,4.92,2790597.0,3.9859,4.0268,3.9695,4.0268,2790597.0
2020-03-24 15:30:00,4.92,4.95,4.89,4.93,3613927.0,4.0268,4.0513,4.0022,4.035,3613927.0
2020-03-24 15:40:00,4.92,4.95,4.85,4.88,4763996.0,4.0268,4.0513,3.9695,3.9941,4763996.0
2020-03-24 15:50:00,4.87,4.95,4.87,4.94,7801079.0,3.9859,4.0513,3.9859,4.0432,7801079.0
2020-03-25 09:30:00,5.77,5.77,5.43,5.69,18624016.0,4.7225,4.7225,4.4442,4.657,18624016.0
2020-03-25 09:40:00,5.7,5.7,5.41,5.47,8855698.0,4.6652,4.6652,4.4278,4.4769,8855698.0
2020-03-25 09:50:00,5.46,5.49,5.24,5.29,8177448.0,4.4688,4.4933,4.2887,4.3296,8177448.0
2020-03-25 10:00:00,5.28,5.38,5.22,5.33,6999049.0,4.3214,4.4033,4.2723,4.3624,6999049.0
2020-03-25 10:10:00,5.32,5.35,5.12,5.2,5832674.0,4.3542,4.3787,4.1905,4.256,5832674.0
2020-03-25 10:20:00,5.2,5.3,5.17,5.3,3878542.0,4.256,4.3378,4.2314,4.3378,3878542.0
2020-03-25 10:30:00,5.29,5.43,5.27,5.41,4545421.0,4.3296,4.4442,4.3133,4.4278,4545421.0
2020-03-25 10:40:00,5.41,5.45,5.33,5.37,4027029.0,4.4278,4.4606,4.3624,4.3951,4027029.0
2020-03-25 10:50:00,5.37,5.5,5.35,5.47,3833640.0,4.3951,4.5015,4.3787,4.4769,3833640.0
2020-03-25 11:00:00,5.47,5.6,5.44,5.57,4314905.0,4.4769,4.5833,4.4524,4.5588,4314905.0
2020-03-25 11:10:00,5.57,5.57,5.46,5.53,3488062.0,4.5588,4.5588,4.4688,4.526,3488062.0
2020-03-25 11:20:00,5.54,5.61,5.52,5.55,3944989.0,4.5342,4.5915,4.5179,4.5424,3944989.0
2020-03-25 11:30:00,5.55,5.63,5.53,5.6,3621173.0,4.5424,4.6079,4.526,4.5833,3621173.0
2020-03-25 11:40:00,5.6,5.61,5.45,5.5,4948053.0,4.5833,4.5915,4.4606,4.5015,4948053.0
2020-03-25 11:50:00,5.51,5.54,5.46,5.54,2622050.0,4.5097,4.5342,4.4688,4.5342,2622050.0
2020-03-25 12:00:00,5.54,5.59,5.52,5.57,2612587.0,4.5342,4.5752,4.5179,4.5588,2612587.0
2020-03-25 12:10:00,5.57,5.67,5.57,5.66,4396584.0,4.5588,4.6406,4.5588,4.6324,4396584.0
2020-03-25 12:20:00,5.65,5.74,5.65,5.71,3668764.0,4.6243,4.6979,4.6243,4.6734,3668764.0
2020-03-25 12:30:00,5.72,5.76,5.65,5.75,5061366.0,4.6816,4.7143,4.6243,4.7061,5061366.0
2020-03-25 12:40:00,5.74,5.78,5.72,5.75,3272903.0,4.6979,4.7307,4.6816,4.7061,3272903.0
2020-03-25 12:50:00,5.75,5.79,5.66,5.68,4027805.0,4.7061,4.7388,4.6324,4.6488,4027805.0
2020-03-25 13:00:00,5.69,5.78,5.66,5.78,2780823.0,4.657,4.7307,4.6324,4.7307,2780823.0
2020-03-25 13:10:00,5.77,5.83,5.73,5.83,3870681.0,4.7225,4.7716,4.6897,4.7716,3870681.0
2020-03-25 13:20:00,5.83,5.87,5.8,5.82,3345591.0,4.7716,4.8043,4.747,4.7634,3345591.0
2020-03-25 13:30:00,5.83,5.84,5.76,5.8,3368107.0,4.7716,4.7798,4.7143,4.747,3368107.0
2020-03-25 13:40:00,5.81,5.84,5.78,5.79,3016933.0,4.7552,4.7798,4.7307,4.7388,3016933.0
2020-03-25 13:50:00,5.8,5.82,5.69,5.71,3869506.0,4.747,4.7634,4.657,4.6734,3869506.0
2020-03-25 14:00:00,5.71,5.74,5.59,5.66,3763117.0,4.6734,4.6979,4.5752,4.6324,3763117.0
2020-03-25 14:10:00,5.66,5.78,5.64,5.77,3091642.0,4.6324,4.7307,4.6161,4.7225,3091642.0
2020-03-25 14:20:00,5.77,5.78,5.67,5.7,2127261.0,4.7225,4.7307,4.6406,4.6652,2127261.0
2020-03-25 14:30:00,5.7,5.71,5.63,5.68,2246915.0,4.6652,4.6734,4.6079,4.6488,2246915.0
2020-03-25 14:40:00,5.68,5.72,5.64,5.71,2138799.0,4.6488,4.6816,4.6161,4.6734,2138799.0
2020-03-25 14:50:00,5.71,5.75,5.65,5.73,2726053.0,4.6734,4.7061,4.6243,4.6897,2726053.0
2020-03-25 15:00:00,5.73,5.74,5.68,5.7,2646821.0,4.6897,4.6979,4.6488,4.6652,2646821.0
2020-03-25 15:10:00,5.7,5.7,5.66,5.69,3372295.0,4.6652,4.6652,4.6324,4.657,3372295.0
2020-03-25 15:20:00,5.68,5.7,5.61,5.61,3453301.0,4.6488,4.6652,4.5915,4.5915,3453301.0
2020-03-25 15:30:00,5.61,5.65,5.6,5.62,3147487.0,4.5915,4.6243,4.5833,4.5997,3147487.0
2020-03-25 15:40:00,5.62,5.64,5.47,5.49,7319659.0,4.5997,4.6161,4.4769,4.4933,7319659.0
2020-03-25 15:50:00,5.49,5.5,5.36,5.4,11210967.0,4.4933,4.5015,4.3869,4.4197,11210967.0
2020-03-26 09:30:00,5.37,5.65,5.33,5.44,9464458.0,4.3951,4.6243,4.3624,4.4524,9464458.0
2020-03-26 09:40:00,5.44,5.48,5.27,5.32,6154513.0,4.4524,4.4851,4.3133,4.3542,6154513.0
2020-03-26 09:50:00,5.33,5.48,5.28,5.4,3867738.0,4.3624,4.4851,4.3214,4.4197,3867738.0
2020-03-26 10:00:00,5.39,5.55,5.33,5.54,4364043.0,4.4115,4.5424,4.3624,4.5342,4364043.0
2020-03-26 10:10:00,5.54,5.59,5.49,5.54,3420689.0,4.5342,4.5752,4.4933,4.5342,3420689.0
2020-03-26 10:20:00,5.54,5.56,5.46,5.49,2537756.0,4.5342,4.5506,4.4688,4.4933,2537756.0
2020-03-26 10:30:00,5.49,5.55,5.46,5.49,2678025.0,4.4933,4.5424,4.4688,4.4933,2678025.0
2020-03-26 10:40:00,5.49,5.49,5.38,5.41,4764188.0,4.4933,4.4933,4.4033,4.4278,4764188.0
2020-03-26 10:50:00,5.41,5.46,5.39,5.44,2666879.0,4.4278,4.4688,4.4115,4.4524,2666879.0
2020-03-26 11:00:00,5.45,5.46,5.4,5.42,2135244.0,4.4606,4.4688,4.4197,4.436,2135244.0
2020-03-26 11:10:00,5.42,5.45,5.4,5.45,1982609.0,4.436,4.4606,4.4197,4.4606,1982609.0
2020-03-26 11:20:00,5.45,5.52,5.43,5.52,2643562.0,4.4606,4.5179,4.4442,4.5179,2643562.0
2020-03-26 11:30:00,5.52,5.56,5.5,5.52,3865886.0,4.5179,4.5506,4.5015,4.5179,3865886.0
2020-03-26 11:40:00,5.51,5.54,5.49,5.52,2108020.0,4.5097,4.5342,4.4933,4.5179,2108020.0
2020-03-26 11:50:00,5.51,5.53,5.46,5.48,2029120.0,4.5097,4.526,4.4688,4.4851,2029120.0
2020-03-26 12:00:00,5.48,5.53,5.47,5.48,2029028.0,4.4851,4.526,4.4769,4.4851,2029028.0
2020-03-26 12:10:00,5.48,5.49,5.44,5.46,1699456.0,4.4851,4.4933,4.4524,4.4688,1699456.0
2020-03-26 12:20:00,5.45,5.5,5.41,5.48,2757958.0,4.4606,4.5015,4.4278,4.4851,2757958.0
2020-03-26 12:30:00,5.49,5.5,5.44,5.46,2025215.0,4.4933,4.5015,4.4524,4.4688,2025215.0
2020-03-26 12:40:00,5.46,5.46,5.43,5.45,1750692.0,4.4688,4.4688,4.4442,4.4606,1750692.0
2020-03-26 12:50:00,5.45,5.46,5.42,5.44,1957288.0,4.4606,4.4688,4.436,4.4524,1957288.0
2020-03-26 13:00:00,5.44,5.45,5.34,5.34,3429740.0,4.4524,4.4606,4.3705,4.3705,3429740.0
2020-03-26 13:10:00,5.35,5.35,5.3,5.32,2327234.0,4.3787,4.3787,4.3378,4.3542,2327234.0
2020-03-26 13:20:00,5.32,5.32,5.25,5.25,3263437.0,4.3542,4.3542,4.2969,4.2969,3263437.0
2020-03-26 13:30:00,5.25,5.27,5.16,5.25,4332898.0,4.2969,4.3133,4.2232,4.2969,4332898.0
2020-03-26 13:40:00,5.25,5.3,5.22,5.3,2001979.0,4.2969,4.3378,4.2723,4.3378,2001979.0
2020-03-26 13:50:00,5.3,5.32,5.24,5.25,1609613.0,4.3378,4.3542,4.2887,4.2969,1609613.0
2020-03-26 14:00:00,5.25,5.27,5.22,5.22,1641871.0,4.2969,4.3133,4.2723,4.2723,1641871.0
2020-03-26 14:10:00,5.23,5.25,5.18,5.21,2000491.0,4.2805,4.2969,4.2396,4.2641,2000491.0
2020-03-26 14:20:00,5.21,5.29,5.2,5.27,2080578.0,4.2641,4.3296,4.256,4.3133,2080578.0
2020-03-26 14:30:00,5.27,5.31,5.26,5.28,2679649.0,4.3133,4.346,4.3051,4.3214,2679649.0
2020-03-26 14:40:00,5.27,5.29,5.24,5.25,1624193.0,4.3133,4.3296,4.2887,4.2969,1624193.0
2020-03-26 14:50:00,5.24,5.29,5.24,5.25,1890389.0,4.2887,4.3296,4.2887,4.2969,1890389.0
2020-03-26 15:00:00,5.26,5.26,5.17,5.19,2806724.0,4.3051,4.3051,4.2314,4.2478,2806724.0
2020-03-26 15:10:00,5.19,5.24,5.17,5.23,2703556.0,4.2478,4.2887,4.2314,4.2805,2703556.0
2020-03-26 15:20:00,5.23,5.28,5.22,5.27,2892874.0,4.2805,4.3214,4.2723,4.3133,2892874.0
2020-03-26 15:30:00,5.28,5.3,5.18,5.21,3351213.0,4.3214,4.3378,4.2396,4.2641,3351213.0
2020-03-26 15:40:00,5.21,5.24,5.19,5.23,3579607.0,4.2641,4.2887,4.2478,4.2805,3579607.0
2020-03-26 15:50:00,5.22,5.27,5.19,5.26,11120085.0,4.2723,4.3133,4.2478,4.3051,11120085.0
2020-03-27 09:30:00,5.05,5.11,4.95,5.04,10009022.0,4.1332,4.1823,4.0513,4.125,10009022.0
2020-03-27 09:40:00,5.04,5.04,4.91,4.93,5752761.0,4.125,4.125,4.0186,4.035,5752761.0
2020-03-27 09:50:00,4.93,5.03,4.93,5.0,3571414.0,4.035,4.1168,4.035,4.0923,3571414.0
2020-03-27 10:00:00,5.0,5.07,4.98,5.06,2317152.0,4.0923,4.1496,4.0759,4.1414,2317152.0
2020-03-27 10:10:00,5.05,5.12,5.04,5.07,2816022.0,4.1332,4.1905,4.125,4.1496,2816022.0
2020-03-27 10:20:00,5.08,5.1,5.05,5.08,1763662.0,4.1577,4.1741,4.1332,4.1577,1763662.0
2020-03-27 10:30:00,5.08,5.09,5.04,5.08,2499276.0,4.1577,4.1659,4.125,4.1577,2499276.0
2020-03-27 10:40:00,5.08,5.08,5.04,5.05,2020963.0,4.1577,4.1577,4.125,4.1332,2020963.0
2020-03-27 10:50:00,5.06,5.07,5.04,5.06,2339552.0,4.1414,4.1496,4.125,4.1414,2339552.0
2020-03-27 11:00:00,5.05,5.1,5.04,5.09,1844866.0,4.1332,4.1741,4.125,4.1659,1844866.0
2020-03-27 11:10:00,5.1,5.22,5.06,5.2,3765373.0,4.1741,4.2723,4.1414,4.256,3765373.0
2020-03-27 11:20:00,5.2,5.2,5.09,5.13,3580300.0,4.256,4.256,4.1659,4.1987,3580300.0
2020-03-27 11:30:00,5.13,5.14,5.08,5.12,2093393.0,4.1987,4.2069,4.1577,4.1905,2093393.0
2020-03-27 11:40:00,5.12,5.12,5.09,5.1,1673085.0,4.1905,4.1905,4.1659,4.1741,1673085.0
2020-03-27 11:50:00,5.1,5.12,5.06,5.07,1473661.0,4.1741,4.1905,4.1414,4.1496,1473661.0
2020-03-27 12:00:00,5.07,5.1,5.06,5.07,1391578.0,4.1496,4.1741,4.1414,4.1496,1391578.0
2020-03-27 12:10:00,5.08,5.12,5.07,5.12,2273268.0,4.1577,4.1905,4.1496,4.1905,2273268.0
2020-03-27 12:20:00,5.11,5.12,5.09,5.09,1183038.0,4.1823,4.1905,4.1659,4.1659,1183038.0
2020-03-27 12:30:00,5.09,5.12,5.08,5.1,1221656.0,4.1659,4.1905,4.1577,4.1741,1221656.0
2020-03-27 12:40:00,5.11,5.12,5.08,5.08,1243259.0,4.1823,4.1905,4.1577,4.1577,1243259.0
2020-03-27 12:50:00,5.08,5.1,5.07,5.09,934282.0,4.1577,4.1741,4.1496,4.1659,934282.0
2020-03-27 13:00:00,5.1,5.12,5.09,5.1,1337725.0,4.1741,4.1905,4.1659,4.1741,1337725.0
2020-03-27 13:10:00,5.1,5.11,5.09,5.1,1045857.0,4.1741,4.1823,4.1659,4.1741,1045857.0
2020-03-27 13:20:00,5.1,5.19,5.09,5.15,3193253.0,4.1741,4.2478,4.1659,4.215,3193253.0
2020-03-27 13:30:00,5.15,5.24,5.14,5.24,2617743.0,4.215,4.2887,4.2069,4.2887,2617743.0
2020-03-27 13:40:00,5.24,5.25,5.2,5.23,2836719.0,4.2887,4.2969,4.256,4.2805,2836719.0
2020-03-27 13:50:00,5.23,5.25,5.21,5.23,1685403.0,4.2805,4.2969,4.2641,4.2805,1685403.0
2020-03-27 14:00:00,5.23,5.25,5.21,5.21,2464449.0,4.2805,4.2969,4.2641,4.2641,2464449.0
2020-03-27 14:10:00,5.21,5.24,5.21,5.23,1319459.0,4.2641,4.2887,4.2641,4.2805,1319459.0
2020-03-27 14:20:00,5.23,5.25,5.21,5.24,1582519.0,4.2805,4.2969,4.2641,4.2887,1582519.0
2020-03-27 14:30:00,5.24,5.25,5.22,5.24,1358482.0,4.2887,4.2969,4.2723,4.2887,1358482.0
2020-03-27 14:40:00,5.24,5.24,5.21,5.21,1279966.0,4.2887,4.2887,4.2641,4.2641,1279966.0
2020-03-27 14:50:00,5.21,5.23,5.2,5.23,1397492.0,4.2641,4.2805,4.256,4.2805,1397492.0
2020-03-27 15:00:00,5.23,5.25,5.21,5.24,1822972.0,4.2805,4.2969,4.2641,4.2887,1822972.0
2020-03-27 15:10:00,5.25,5.26,5.21,5.24,2243556.0,4.2969,4.3051,4.2641,4.2887,2243556.0
2020-03-27 15:20:00,5.25,5.3,5.23,5.28,3029388.0,4.2969,4.3378,4.2805,4.3214,3029388.0
2020-03-27 15:30:00,5.28,5.3,5.22,5.22,2972197.0,4.3214,4.3378,4.2723,4.2723,2972197.0
2020-03-27 15:40:00,5.22,5.23,5.13,5.15,3969063.0,4.2723,4.2805,4.1987,4.215,3969063.0
2020-03-27 15:50:00,5.15,5.21,5.13,5.19,6032914.0,4.215,4.2641,4.1987,4.2478,6032914.0
2020-03-30 09:30:00,5.11,5.12,4.93,4.94,7754917.0,4.1823,4.1905,4.035,4.0432,7754917.0
2020-03-30 09:40:00,4.94,5.01,4.93,4.99,4458932.0,4.0432,4.1005,4.035,4.0841,4458932.0
2020-03-30 09:50:00,4.99,5.04,4.96,5.0,2609607.0,4.0841,4.125,4.0595,4.0923,2609607.0
2020-03-30 10:00:00,5.0,5.03,4.98,5.01,3900593.0,4.0923,4.1168,4.0759,4.1005,3900593.0
2020-03-30 10:10:00,5.01,5.05,5.0,5.05,2884657.0,4.1005,4.1332,4.0923,4.1332,2884657.0
2020-03-30 10:20:00,5.05,5.05,5.01,5.01,2180102.0,4.1332,4.1332,4.1005,4.1005,2180102.0
2020-03-30 10:30:00,5.02,5.04,5.0,5.03,2327077.0,4.1086,4.125,4.0923,4.1168,2327077.0
2020-03-30 10:40:00,5.03,5.04,5.0,5.01,1814452.0,4.1168,4.125,4.0923,4.1005,1814452.0
2020-03-30 10:50:00,5.02,5.02,4.96,4.97,1952376.0,4.1086,4.1086,4.0595,4.0677,1952376.0
2020-03-30 11:00:00,4.97,5.02,4.96,5.0,2353770.0,4.0677,4.1086,4.0595,4.0923,2353770.0
2020-03-30 11:10:00,5.0,5.09,4.99,5.09,3167376.0,4.0923,4.1659,4.0841,4.1659,3167376.0
2020-03-30 11:20:00,5.09,5.1,5.02,5.07,2393955.0,4.1659,4.1741,4.1086,4.1496,2393955.0
2020-03-30 11:30:00,5.07,5.08,5.02,5.03,1524322.0,4.1496,4.1577,4.1086,4.1168,1524322.0
2020-03-30 11:40:00,5.03,5.06,5.03,5.04,1434028.0,4.1168,4.1414,4.1168,4.125,1434028.0
2020-03-30 11:50:00,5.05,5.05,5.02,5.03,982575.0,4.1332,4.1332,4.1086,4.1168,982575.0
2020-03-30 12:00:00,5.02,5.03,5.0,5.03,1368203.0,4.1086,4.1168,4.0923,4.1168,1368203.0
2020-03-30 12:10:00,5.02,5.06,5.01,5.06,1448853.0,4.1086,4.1414,4.1005,4.1414,1448853.0
2020-03-30 12:20:00,5.05,5.06,5.01,5.02,1028503.0,4.1332,4.1414,4.1005,4.1086,1028503.0
2020-03-30 12:30:00,5.02,5.03,5.0,5.01,1221861.0,4.1086,4.1168,4.0923,4.1005,1221861.0
2020-03-30 12:40:00,5.02,5.02,5.0,5.02,978293.0,4.1086,4.1086,4.0923,4.1086,978293.0
2020-03-30 12:50:00,5.02,5.03,5.01,5.02,1308380.0,4.1086,4.1168,4.1005,4.1086,1308380.0
2020-03-30 13:00:00,5.02,5.03,5.0,5.0,1168712.0,4.1086,4.1168,4.0923,4.0923,1168712.0
2020-03-30 13:10:00,5.0,5.04,5.0,5.04,2042087.0,4.0923,4.125,4.0923,4.125,2042087.0
2020-03-30 13:20:00,5.04,5.04,5.0,5.02,1498025.0,4.125,4.125,4.0923,4.1086,1498025.0
2020-03-30 13:30:00,5.01,5.02,5.0,5.01,1184123.0,4.1005,4.1086,4.0923,4.1005,1184123.0
2020-03-30 13:40:00,5.02,5.02,5.0,5.01,1186503.0,4.1086,4.1086,4.0923,4.1005,1186503.0
2020-03-30 13:50:00,5.02,5.03,5.0,5.01,1272600.0,4.1086,4.1168,4.0923,4.1005,1272600.0
2020-03-30 14:00:00,5.0,5.01,5.0,5.01,843825.0,4.0923,4.1005,4.0923,4.1005,843825.0
2020-03-30 14:10:00,5.0,5.01,4.99,5.01,1849592.0,4.0923,4.1005,4.0841,4.1005,1849592.0
2020-03-30 14:20:00,5.0,5.03,4.99,5.03,1751355.0,4.0923,4.1168,4.0841,4.1168,1751355.0
2020-03-30 14:30:00,5.02,5.04,5.01,5.02,1224052.0,4.1086,4.125,4.1005,4.1086,1224052.0
2020-03-30 14:40:00,5.02,5.03,5.01,5.02,1380724.0,4.1086,4.1168,4.1005,4.1086,1380724.0
2020-03-30 14:50:00,5.02,5.03,4.99,5.0,1699965.0,4.1086,4.1168,4.0841,4.0923,1699965.0
2020-03-30 15:00:00,5.0,5.03,4.99,5.01,1777797.0,4.0923,4.1168,4.0841,4.1005,1777797.0
2020-03-30 15:10:00,5.01,5.02,4.98,5.0,1988062.0,4.1005,4.1086,4.0759,4.0923,1988062.0
2020-03-30 15:20:00,5.0,5.02,4.97,4.97,2499011.0,4.0923,4.1086,4.0677,4.0677,2499011.0
2020-03-30 15:30:00,4.98,5.02,4.97,5.02,2631350.0,4.0759,4.1086,4.0677,4.1086,2631350.0
2020-03-30 15:40:00,5.02,5.02,4.99,5.0,2694601.0,4.1086,4.1086,4.0841,4.0923,2694601.0
2020-03-30 15:50:00,5.01,5.05,5.0,5.04,8248254.0,4.1005,4.1332,4.0923,4.125,8248254.0
2020-03-31 09:30:00,5.03,5.04,4.96,5.01,6295604.0,4.1168,4.125,4.0595,4.1005,6295604.0
2020-03-31 09:40:00,5.01,5.03,4.99,5.0,3874920.0,4.1005,4.1168,4.0841,4.0923,3874920.0
2020-03-31 09:50:00,5.0,5.07,5.0,5.04,4480509.0,4.0923,4.1496,4.0923,4.125,4480509.0
2020-03-31 10:00:00,5.04,5.12,5.03,5.1,4085128.0,4.125,4.1905,4.1168,4.1741,4085128.0
2020-03-31 10:10:00,5.1,5.17,5.09,5.17,4547252.0,4.1741,4.2314,4.1659,4.2314,4547252.0
2020-03-31 10:20:00,5.17,5.19,5.05,5.08,5339376.0,4.2314,4.2478,4.1332,4.1577,5339376.0
2020-03-31 10:30:00,5.07,5.12,5.06,5.1,3230789.0,4.1496,4.1905,4.1414,4.1741,3230789.0
2020-03-31 10:40:00,5.1,5.11,5.06,5.09,2670580.0,4.1741,4.1823,4.1414,4.1659,2670580.0
2020-03-31 10:50:00,5.08,5.09,5.05,5.07,2870298.0,4.1577,4.1659,4.1332,4.1496,2870298.0
2020-03-31 11:00:00,5.06,5.07,5.04,5.06,2383194.0,4.1414,4.1496,4.125,4.1414,2383194.0
2020-03-31 11:10:00,5.06,5.06,5.03,5.04,2293762.0,4.1414,4.1414,4.1168,4.125,2293762.0
2020-03-31 11:20:00,5.04,5.11,5.04,5.11,3172622.0,4.125,4.1823,4.125,4.1823,3172622.0
2020-03-31 11:30:00,5.11,5.16,5.1,5.12,3361368.0,4.1823,4.2232,4.1741,4.1905,3361368.0
2020-03-31 11:40:00,5.12,5.12,5.09,5.09,2271544.0,4.1905,4.1905,4.1659,4.1659,2271544.0
2020-03-31 11:50:00,5.1,5.13,5.09,5.12,2677075.0,4.1741,4.1987,4.1659,4.1905,2677075.0
2020-03-31 12:00:00,5.12,5.12,5.1,5.12,1641975.0,4.1905,4.1905,4.1741,4.1905,1641975.0
2020-03-31 12:10:00,5.12,5.12,5.07,5.07,1982322.0,4.1905,4.1905,4.1496,4.1496,1982322.0
2020-03-31 12:20:00,5.07,5.08,5.02,5.02,2866151.0,4.1496,4.1577,4.1086,4.1086,2866151.0
2020-03-31 12:30:00,5.03,5.03,4.96,4.98,5916257.0,4.1168,4.1168,4.0595,4.0759,5916257.0
2020-03-31 12:40:00,4.98,5.06,4.97,5.03,6763786.0,4.0759,4.1414,4.0677,4.1168,6763786.0
2020-03-31 12:50:00,5.03,5.04,4.98,5.0,4166738.0,4.1168,4.125,4.0759,4.0923,4166738.0
2020-03-31 13:00:00,5.0,5.01,4.95,4.97,3427241.0,4.0923,4.1005,4.0513,4.0677,3427241.0
2020-03-31 13:10:00,4.97,4.98,4.92,4.94,5841032.0,4.0677,4.0759,4.0268,4.0432,5841032.0
2020-03-31 13:20:00,4.94,4.95,4.88,4.88,5731817.0,4.0432,4.0513,3.9941,3.9941,5731817.0
2020-03-31 13:30:00,4.88,4.92,4.88,4.92,3851891.0,3.9941,4.0268,3.9941,4.0268,3851891.0
2020-03-31 13:40:00,4.91,4.94,4.9,4.94,2838754.0,4.0186,4.0432,4.0104,4.0432,2838754.0
2020-03-31 13:50:00,4.94,4.95,4.89,4.91,3435961.0,4.0432,4.0513,4.0022,4.0186,3435961.0
2020-03-31 14:00:00,4.91,4.91,4.88,4.89,2400720.0,4.0186,4.0186,3.9941,4.0022,2400720.0
2020-03-31 14:10:00,4.89,4.91,4.88,4.91,3982675.0,4.0022,4.0186,3.9941,4.0186,3982675.0
2020-03-31 14:20:00,4.91,4.92,4.88,4.89,2153314.0,4.0186,4.0268,3.9941,4.0022,2153314.0
2020-03-31 14:30:00,4.88,4.89,4.85,4.85,2774123.0,3.9941,4.0022,3.9695,3.9695,2774123.0
2020-03-31 14:40:00,4.86,4.86,4.83,4.83,3866528.0,3.9777,3.9777,3.9531,3.9531,3866528.0
2020-03-31 14:50:00,4.83,4.85,4.82,4.84,3477434.0,3.9531,3.9695,3.9449,3.9613,3477434.0
2020-03-31 15:00:00,4.84,4.86,4.81,4.81,3495653.0,3.9613,3.9777,3.9368,3.9368,3495653.0
2020-03-31 15:10:00,4.81,4.82,4.8,4.81,4689626.0,3.9368,3.9449,3.9286,3.9368,4689626.0
2020-03-31 15:20:00,4.81,4.81,4.75,4.75,6244535.0,3.9368,3.9368,3.8877,3.8877,6244535.0
2020-03-31 15:30:00,4.75,4.78,4.75,4.76,5870130.0,3.8877,3.9122,3.8877,3.8958,5870130.0
2020-03-31 15:40:00,4.77,4.77,4.75,4.75,6355710.0,3.904,3.904,3.8877,3.8877,6355710.0
2020-03-31 15:50:00,4.75,4.87,4.75,4.84,14918164.0,3.8877,3.9859,3.8877,3.9613,14918164.0
2020-04-01 09:30:00,4.63,4.74,4.54,4.69,6686216.0,3.7894,3.8795,3.7158,3.8385,6686216.0
2020-04-01 09:40:00,4.69,4.75,4.67,4.72,2914072.0,3.8385,3.8877,3.8222,3.8631,2914072.0
2020-04-01 09:50:00,4.72,4.73,4.67,4.67,2573487.0,3.8631,3.8713,3.8222,3.8222,2573487.0
2020-04-01 10:00:00,4.68,4.73,4.67,4.71,2419198.0,3.8304,3.8713,3.8222,3.8549,2419198.0
2020-04-01 10:10:00,4.71,4.75,4.7,4.74,2317109.0,3.8549,3.8877,3.8467,3.8795,2317109.0
2020-04-01 10:20:00,4.74,4.77,4.72,4.74,2154148.0,3.8795,3.904,3.8631,3.8795,2154148.0
2020-04-01 10:30:00,4.74,4.76,4.69,4.7,2447888.0,3.8795,3.8958,3.8385,3.8467,2447888.0
2020-04-01 10:40:00,4.69,4.72,4.67,4.7,3825160.0,3.8385,3.8631,3.8222,3.8467,3825160.0
2020-04-01 10:50:00,4.7,4.7,4.65,4.66,1805935.0,3.8467,3.8467,3.8058,3.814,1805935.0
2020-04-01 11:00:00,4.66,4.66,4.62,4.63,2667397.0,3.814,3.814,3.7813,3.7894,2667397.0
2020-04-01 11:10:00,4.63,4.64,4.61,4.62,1248345.0,3.7894,3.7976,3.7731,3.7813,1248345.0
2020-04-01 11:20:00,4.62,4.62,4.55,4.57,4066694.0,3.7813,3.7813,3.724,3.7403,4066694.0
2020-04-01 11:30:00,4.57,4.57,4.48,4.49,6957219.0,3.7403,3.7403,3.6667,3.6749,6957219.0
2020-04-01 11:40:00,4.49,4.49,4.42,4.42,4376343.0,3.6749,3.6749,3.6176,3.6176,4376343.0
2020-04-01 11:50:00,4.43,4.45,4.4,4.44,4655827.0,3.6257,3.6421,3.6012,3.6339,4655827.0
2020-04-01 12:00:00,4.44,4.44,4.41,4.42,2652386.0,3.6339,3.6339,3.6094,3.6176,2652386.0
2020-04-01 12:10:00,4.42,4.43,4.37,4.41,3922947.0,3.6176,3.6257,3.5766,3.6094,3922947.0
2020-04-01 12:20:00,4.41,4.44,4.39,4.4,1823797.0,3.6094,3.6339,3.593,3.6012,1823797.0
2020-04-01 12:30:00,4.39,4.44,4.39,4.41,2224791.0,3.593,3.6339,3.593,3.6094,2224791.0
2020-04-01 12:40:00,4.41,4.42,4.36,4.37,3924990.0,3.6094,3.6176,3.5685,3.5766,3924990.0
2020-04-01 12:50:00,4.37,4.39,4.36,4.38,2363881.0,3.5766,3.593,3.5685,3.5848,2363881.0
2020-04-01 13:00:00,4.38,4.42,4.36,4.4,3588027.0,3.5848,3.6176,3.5685,3.6012,3588027.0
2020-04-01 13:10:00,4.4,4.43,4.39,4.41,1730397.0,3.6012,3.6257,3.593,3.6094,1730397.0
2020-04-01 13:20:00,4.41,4.43,4.39,4.42,1543108.0,3.6094,3.6257,3.593,3.6176,1543108.0
2020-04-01 13:30:00,4.42,4.44,4.4,4.43,1517059.0,3.6176,3.6339,3.6012,3.6257,1517059.0
2020-04-01 13:40:00,4.44,4.52,4.43,4.5,2862416.0,3.6339,3.6994,3.6257,3.683,2862416.0
2020-04-01 13:50:00,4.5,4.55,4.47,4.5,3080140.0,3.683,3.724,3.6585,3.683,3080140.0
2020-04-01 14:00:00,4.5,4.5,4.45,4.48,2344825.0,3.683,3.683,3.6421,3.6667,2344825.0
2020-04-01 14:10:00,4.48,4.49,4.44,4.46,1542882.0,3.6667,3.6749,3.6339,3.6503,1542882.0
2020-04-01 14:20:00,4.46,4.49,4.45,4.46,1104732.0,3.6503,3.6749,3.6421,3.6503,1104732.0
2020-04-01 14:30:00,4.45,4.46,4.41,4.42,2168113.0,3.6421,3.6503,3.6094,3.6176,2168113.0
2020-04-01 14:40:00,4.43,4.44,4.4,4.42,1752910.0,3.6257,3.6339,3.6012,3.6176,1752910.0
2020-04-01 14:50:00,4.42,4.43,4.4,4.43,1461784.0,3.6176,3.6257,3.6012,3.6257,1461784.0
2020-04-01 15:00:00,4.43,4.44,4.42,4.42,1035260.0,3.6257,3.6339,3.6176,3.6176,1035260.0
2020-04-01 15:10:00,4.42,4.48,4.42,4.46,2120500.0,3.6176,3.6667,3.6176,3.6503,2120500.0
2020-04-01 15:20:00,4.46,4.46,4.4,4.41,1708311.0,3.6503,3.6503,3.6012,3.6094,1708311.0
2020-04-01 15:30:00,4.41,4.42,4.37,4.39,3050532.0,3.6094,3.6176,3.5766,3.593,3050532.0
2020-04-01 15:40:00,4.39,4.4,4.36,4.39,3613453.0,3.593,3.6012,3.5685,3.593,3613453.0
2020-04-01 15:50:00,4.39,4.43,4.39,4.4,4912906.0,3.593,3.6257,3.593,3.6012,4912906.0
2020-04-02 09:30:00,4.39,4.49,4.32,4.46,5476941.0,3.593,3.6749,3.5357,3.6503,5476941.0
2020-04-02 09:40:00,4.45,4.47,4.34,4.35,2501023.0,3.6421,3.6585,3.5521,3.5603,2501023.0
2020-04-02 09:50:00,4.35,4.44,4.35,4.44,2158924.0,3.5603,3.6339,3.5603,3.6339,2158924.0
2020-04-02 10:00:00,4.44,4.45,4.39,4.45,1364472.0,3.6339,3.6421,3.593,3.6421,1364472.0
2020-04-02 10:10:00,4.45,4.46,4.41,4.45,1802948.0,3.6421,3.6503,3.6094,3.6421,1802948.0
2020-04-02 10:20:00,4.45,4.46,4.4,4.44,1593760.0,3.6421,3.6503,3.6012,3.6339,1593760.0
2020-04-02 10:30:00,4.44,4.57,4.43,4.57,3177404.0,3.6339,3.7403,3.6257,3.7403,3177404.0
2020-04-02 10:40:00,4.57,4.57,4.46,4.48,2793216.0,3.7403,3.7403,3.6503,3.6667,2793216.0
2020-04-02 10:50:00,4.49,4.51,4.45,4.5,1509357.0,3.6749,3.6912,3.6421,3.683,1509357.0
2020-04-02 11:00:00,4.5,4.5,4.44,4.45,1754284.0,3.683,3.683,3.6339,3.6421,1754284.0
2020-04-02 11:10:00,4.45,4.46,4.4,4.4,1480486.0,3.6421,3.6503,3.6012,3.6012,1480486.0
2020-04-02 11:20:00,4.41,4.41,4.34,4.36,2315221.0,3.6094,3.6094,3.5521,3.5685,2315221.0
2020-04-02 11:30:00,4.36,4.42,4.35,4.39,2298807.0,3.5685,3.6176,3.5603,3.593,2298807.0
2020-04-02 11:40:00,4.4,4.41,4.38,4.41,1349319.0,3.6012,3.6094,3.5848,3.6094,1349319.0
2020-04-02 11:50:00,4.41,4.42,4.39,4.41,1246517.0,3.6094,3.6176,3.593,3.6094,1246517.0
2020-04-02 12:00:00,4.41,4.43,4.4,4.41,926535.0,3.6094,3.6257,3.6012,3.6094,926535.0
2020-04-02 12:10:00,4.41,4.43,4.4,4.41,1566624.0,3.6094,3.6257,3.6012,3.6094,1566624.0
2020-04-02 12:20:00,4.4,4.42,4.38,4.39,957828.0,3.6012,3.6176,3.5848,3.593,957828.0
2020-04-02 12:30:00,4.39,4.39,4.35,4.38,1526424.0,3.593,3.593,3.5603,3.5848,1526424.0
2020-04-02 12:40:00,4.38,4.42,4.36,4.42,1586812.0,3.5848,3.6176,3.5685,3.6176,1586812.0
2020-04-02 12:50:00,4.42,4.42,4.38,4.4,1011469.0,3.6176,3.6176,3.5848,3.6012,1011469.0
2020-04-02 13:00:00,4.4,4.4,4.36,4.37,1466189.0,3.6012,3.6012,3.5685,3.5766,1466189.0
2020-04-02 13:10:00,4.38,4.38,4.35,4.36,1560473.0,3.5848,3.5848,3.5603,3.5685,1560473.0
2020-04-02 13:20:00,4.36,4.37,4.32,4.34,2373487.0,3.5685,3.5766,3.5357,3.5521,2373487.0
2020-04-02 13:30:00,4.33,4.34,4.3,4.32,2365833.0,3.5439,3.5521,3.5194,3.5357,2365833.0
2020-04-02 13:40:00,4.31,4.36,4.31,4.33,1838416.0,3.5275,3.5685,3.5275,3.5439,1838416.0
2020-04-02 13:50:00,4.34,4.36,4.31,4.32,1601310.0,3.5521,3.5685,3.5275,3.5357,1601310.0
2020-04-02 14:00:00,4.33,4.33,4.27,4.27,3025288.0,3.5439,3.5439,3.4948,3.4948,3025288.0
2020-04-02 14:10:00,4.27,4.29,4.25,4.25,2438561.0,3.4948,3.5112,3.4784,3.4784,2438561.0
2020-04-02 14:20:00,4.25,4.31,4.25,4.3,2093607.0,3.4784,3.5275,3.4784,3.5194,2093607.0
2020-04-02 14:30:00,4.29,4.32,4.28,4.29,1910408.0,3.5112,3.5357,3.503,3.5112,1910408.0
2020-04-02 14:40:00,4.29,4.3,4.27,4.28,1821248.0,3.5112,3.5194,3.4948,3.503,1821248.0
2020-04-02 14:50:00,4.27,4.34,4.27,4.33,1942962.0,3.4948,3.5521,3.4948,3.5439,1942962.0
2020-04-02 15:00:00,4.33,4.34,4.3,4.32,1640763.0,3.5439,3.5521,3.5194,3.5357,1640763.0
2020-04-02 15:10:00,4.32,4.34,4.31,4.33,1312973.0,3.5357,3.5521,3.5275,3.5439,1312973.0
2020-04-02 15:20:00,4.34,4.35,4.29,4.3,1330004.0,3.5521,3.5603,3.5112,3.5194,1330004.0
2020-04-02 15:30:00,4.29,4.32,4.28,4.29,3935435.0,3.5112,3.5357,3.503,3.5112,3935435.0
2020-04-02 15:40:00,4.29,4.33,4.29,4.32,2342527.0,3.5112,3.5439,3.5112,3.5357,2342527.0
2020-04-02 15:50:00,4.32,4.37,4.31,4.34,4825985.0,3.5357,3.5766,3.5275,3.5521,4825985.0
2020-04-03 09:30:00,4.4,4.42,4.33,4.36,3861258.0,3.6012,3.6176,3.5439,3.5685,3861258.0
2020-04-03 09:40:00,4.35,4.4,4.35,4.36,2173464.0,3.5603,3.6012,3.5603,3.5685,2173464.0
2020-04-03 09:50:00,4.36,4.36,4.3,4.33,2012838.0,3.5685,3.5685,3.5194,3.5439,2012838.0
2020-04-03 10:00:00,4.33,4.36,4.32,4.33,2050297.0,3.5439,3.5685,3.5357,3.5439,2050297.0
2020-04-03 10:10:00,4.33,4.34,4.26,4.27,2358913.0,3.5439,3.5521,3.4866,3.4948,2358913.0
2020-04-03 10:20:00,4.27,4.28,4.25,4.27,2422900.0,3.4948,3.503,3.4784,3.4948,2422900.0
2020-04-03 10:30:00,4.27,4.28,4.22,4.23,3803890.0,3.4948,3.503,3.4539,3.4621,3803890.0
2020-04-03 10:40:00,4.23,4.27,4.22,4.26,2337460.0,3.4621,3.4948,3.4539,3.4866,2337460.0
2020-04-03 10:50:00,4.27,4.29,4.24,4.29,2282234.0,3.4948,3.5112,3.4702,3.5112,2282234.0
2020-04-03 11:00:00,4.29,4.31,4.27,4.29,1742425.0,3.5112,3.5275,3.4948,3.5112,1742425.0
2020-04-03 11:10:00,4.28,4.29,4.25,4.26,1756868.0,3.503,3.5112,3.4784,3.4866,1756868.0
2020-04-03 11:20:00,4.26,4.28,4.24,4.27,1346865.0,3.4866,3.503,3.4702,3.4948,1346865.0
2020-04-03 11:30:00,4.27,4.3,4.26,4.28,1829570.0,3.4948,3.5194,3.4866,3.503,1829570.0
2020-04-03 11:40:00,4.29,4.29,4.24,4.27,1438488.0,3.5112,3.5112,3.4702,3.4948,1438488.0
2020-04-03 11:50:00,4.27,4.27,4.24,4.26,1258709.0,3.4948,3.4948,3.4702,3.4866,1258709.0
2020-04-03 12:00:00,4.26,4.26,4.22,4.23,1232323.0,3.4866,3.4866,3.4539,3.4621,1232323.0
2020-04-03 12:10:00,4.23,4.24,4.2,4.21,1732508.0,3.4621,3.4702,3.4375,3.4457,1732508.0
2020-04-03 12:20:00,4.21,4.23,4.2,4.23,1838267.0,3.4457,3.4621,3.4375,3.4621,1838267.0
2020-04-03 12:30:00,4.23,4.25,4.22,4.25,1390712.0,3.4621,3.4784,3.4539,3.4784,1390712.0
2020-04-03 12:40:00,4.25,4.27,4.24,4.25,1294757.0,3.4784,3.4948,3.4702,3.4784,1294757.0
2020-04-03 12:50:00,4.25,4.26,4.24,4.25,1270174.0,3.4784,3.4866,3.4702,3.4784,1270174.0
2020-04-03 13:00:00,4.25,4.26,4.23,4.25,971713.0,3.4784,3.4866,3.4621,3.4784,971713.0
2020-04-03 13:10:00,4.25,4.26,4.24,4.25,736516.0,3.4784,3.4866,3.4702,3.4784,736516.0
2020-04-03 13:20:00,4.25,4.27,4.24,4.24,1100540.0,3.4784,3.4948,3.4702,3.4702,1100540.0
2020-04-03 13:30:00,4.25,4.25,4.22,4.22,1095960.0,3.4784,3.4784,3.4539,3.4539,1095960.0
2020-04-03 13:40:00,4.23,4.25,4.22,4.24,1554235.0,3.4621,3.4784,3.4539,3.4702,1554235.0
2020-04-03 13:50:00,4.24,4.25,4.2,4.21,1908554.0,3.4702,3.4784,3.4375,3.4457,1908554.0
2020-04-03 14:00:00,4.21,4.24,4.21,4.22,1610406.0,3.4457,3.4702,3.4457,3.4539,1610406.0
2020-04-03 14:10:00,4.22,4.22,4.17,4.19,3343740.0,3.4539,3.4539,3.413,3.4293,3343740.0
2020-04-03 14:20:00,4.19,4.21,4.17,4.21,2305052.0,3.4293,3.4457,3.413,3.4457,2305052.0
2020-04-03 14:30:00,4.21,4.23,4.2,4.23,1874161.0,3.4457,3.4621,3.4375,3.4621,1874161.0
2020-04-03 14:40:00,4.23,4.24,4.21,4.24,1357371.0,3.4621,3.4702,3.4457,3.4702,1357371.0
2020-04-03 14:50:00,4.24,4.29,4.23,4.29,1862604.0,3.4702,3.5112,3.4621,3.5112,1862604.0
2020-04-03 15:00:00,4.29,4.31,4.25,4.26,2205402.0,3.5112,3.5275,3.4784,3.4866,2205402.0
2020-04-03 15:10:00,4.25,4.3,4.25,4.28,2229047.0,3.4784,3.5194,3.4784,3.503,2229047.0
2020-04-03 15:20:00,4.29,4.29,4.25,4.27,1319929.0,3.5112,3.5112,3.4784,3.4948,1319929.0
2020-04-03 15:30:00,4.26,4.28,4.24,4.25,1621837.0,3.4866,3.503,3.4702,3.4784,1621837.0
2020-04-03 15:40:00,4.25,4.27,4.22,4.27,2245042.0,3.4784,3.4948,3.4539,3.4948,2245042.0
2020-04-03 15:50:00,4.27,4.29,4.21,4.25,5713234.0,3.4948,3.5112,3.4457,3.4784,5713234.0
2020-04-06 09:30:00,4.54,4.6,4.45,4.48,9499810.0,3.7158,3.7649,3.6421,3.6667,9499810.0
2020-04-06 09:40:00,4.48,4.54,4.47,4.48,3745214.0,3.6667,3.7158,3.6585,3.6667,3745214.0
2020-04-06 09:50:00,4.49,4.56,4.48,4.56,4157872.0,3.6749,3.7321,3.6667,3.7321,4157872.0
2020-04-06 10:00:00,4.55,4.64,4.55,4.61,4922159.0,3.724,3.7976,3.724,3.7731,4922159.0
2020-04-06 10:10:00,4.61,4.65,4.56,4.64,3339081.0,3.7731,3.8058,3.7321,3.7976,3339081.0
2020-04-06 10:20:00,4.65,4.67,4.54,4.56,4254744.0,3.8058,3.8222,3.7158,3.7321,4254744.0
2020-04-06 10:30:00,4.55,4.56,4.43,4.48,4478133.0,3.724,3.7321,3.6257,3.6667,4478133.0
2020-04-06 10:40:00,4.48,4.48,4.43,4.45,2179417.0,3.6667,3.6667,3.6257,3.6421,2179417.0
2020-04-06 10:50:00,4.46,4.52,4.44,4.49,1777557.0,3.6503,3.6994,3.6339,3.6749,1777557.0
2020-04-06 11:00:00,4.49,4.5,4.45,4.46,1950173.0,3.6749,3.683,3.6421,3.6503,1950173.0
2020-04-06 11:10:00,4.46,4.47,4.44,4.45,1288302.0,3.6503,3.6585,3.6339,3.6421,1288302.0
2020-04-06 11:20:00,4.44,4.46,4.41,4.46,2193155.0,3.6339,3.6503,3.6094,3.6503,2193155.0
2020-04-06 11:30:00,4.46,4.54,4.45,4.53,2397013.0,3.6503,3.7158,3.6421,3.7076,2397013.0
2020-04-06 11:40:00,4.53,4.56,4.51,4.55,2062199.0,3.7076,3.7321,3.6912,3.724,2062199.0
2020-04-06 11:50:00,4.54,4.58,4.51,4.53,2238807.0,3.7158,3.7485,3.6912,3.7076,2238807.0
2020-04-06 12:00:00,4.53,4.55,4.52,4.54,1244564.0,3.7076,3.724,3.6994,3.7158,1244564.0
2020-04-06 12:10:00,4.54,4.56,4.52,4.56,1529234.0,3.7158,3.7321,3.6994,3.7321,1529234.0
2020-04-06 12:20:00,4.56,4.58,4.55,4.55,1354632.0,3.7321,3.7485,3.724,3.724,1354632.0
2020-04-06 12:30:00,4.55,4.57,4.53,4.56,1773841.0,3.724,3.7403,3.7076,3.7321,1773841.0
2020-04-06 12:40:00,4.56,4.57,4.52,4.53,1462508.0,3.7321,3.7403,3.6994,3.7076,1462508.0
2020-04-06 12:50:00,4.52,4.54,4.5,4.53,1314497.0,3.6994,3.7158,3.683,3.7076,1314497.0
2020-04-06 13:00:00,4.53,4.54,4.5,4.52,1198014.0,3.7076,3.7158,3.683,3.6994,1198014.0
2020-04-06 13:10:00,4.52,4.52,4.48,4.48,1128946.0,3.6994,3.6994,3.6667,3.6667,1128946.0
2020-04-06 13:20:00,4.48,4.51,4.48,4.5,1350737.0,3.6667,3.6912,3.6667,3.683,1350737.0
2020-04-06 13:30:00,4.5,4.55,4.5,4.55,1457692.0,3.683,3.724,3.683,3.724,1457692.0
2020-04-06 13:40:00,4.55,4.57,4.54,4.56,1739061.0,3.724,3.7403,3.7158,3.7321,1739061.0
2020-04-06 13:50:00,4.56,4.57,4.55,4.56,971145.0,3.7321,3.7403,3.724,3.7321,971145.0
2020-04-06 14:00:00,4.56,4.56,4.5,4.51,1169553.0,3.7321,3.7321,3.683,3.6912,1169553.0
2020-04-06 14:10:00,4.5,4.52,4.5,4.52,952961.0,3.683,3.6994,3.683,3.6994,952961.0
2020-04-06 14:20:00,4.52,4.53,4.51,4.52,1036343.0,3.6994,3.7076,3.6912,3.6994,1036343.0
2020-04-06 14:30:00,4.52,4.52,4.48,4.49,1397736.0,3.6994,3.6994,3.6667,3.6749,1397736.0
2020-04-06 14:40:00,4.5,4.51,4.49,4.5,839921.0,3.683,3.6912,3.6749,3.683,839921.0
2020-04-06 14:50:00,4.5,4.51,4.49,4.5,631982.0,3.683,3.6912,3.6749,3.683,631982.0
2020-04-06 15:00:00,4.49,4.5,4.45,4.49,1846130.0,3.6749,3.683,3.6421,3.6749,1846130.0
2020-04-06 15:10:00,4.48,4.49,4.45,4.47,1763625.0,3.6667,3.6749,3.6421,3.6585,1763625.0
2020-04-06 15:20:00,4.47,4.49,4.45,4.49,1764788.0,3.6585,3.6749,3.6421,3.6749,1764788.0
2020-04-06 15:30:00,4.49,4.49,4.47,4.48,1322997.0,3.6749,3.6749,3.6585,3.6667,1322997.0
2020-04-06 15:40:00,4.48,4.5,4.46,4.49,2690726.0,3.6667,3.683,3.6503,3.6749,2690726.0
2020-04-06 15:50:00,4.49,4.53,4.48,4.52,6821032.0,3.6749,3.7076,3.6667,3.6994,6821032.0
2020-04-07 09:30:00,4.85,4.92,4.75,4.81,7833267.0,3.9695,4.0268,3.8877,3.9368,7833267.0
2020-04-07 09:40:00,4.81,4.98,4.8,4.95,5770428.0,3.9368,4.0759,3.9286,4.0513,5770428.0
2020-04-07 09:50:00,4.95,5.03,4.93,5.0,5558446.0,4.0513,4.1168,4.035,4.0923,5558446.0
2020-04-07 10:00:00,5.0,5.03,4.92,4.92,4006585.0,4.0923,4.1168,4.0268,4.0268,4006585.0
2020-04-07 10:10:00,4.92,4.97,4.84,4.89,4370856.0,4.0268,4.0677,3.9613,4.0022,4370856.0
2020-04-07 10:20:00,4.89,4.9,4.8,4.81,3636755.0,4.0022,4.0104,3.9286,3.9368,3636755.0
2020-04-07 10:30:00,4.81,4.92,4.81,4.87,3368211.0,3.9368,4.0268,3.9368,3.9859,3368211.0
2020-04-07 10:40:00,4.87,4.88,4.7,4.7,3458196.0,3.9859,3.9941,3.8467,3.8467,3458196.0
2020-04-07 10:50:00,4.7,4.79,4.7,4.77,3100714.0,3.8467,3.9204,3.8467,3.904,3100714.0
2020-04-07 11:00:00,4.77,4.85,4.74,4.85,3356573.0,3.904,3.9695,3.8795,3.9695,3356573.0
2020-04-07 11:10:00,4.85,4.91,4.84,4.86,2456723.0,3.9695,4.0186,3.9613,3.9777,2456723.0
2020-04-07 11:20:00,4.86,4.87,4.79,4.85,2482363.0,3.9777,3.9859,3.9204,3.9695,2482363.0
2020-04-07 11:30:00,4.85,4.92,4.84,4.92,1848954.0,3.9695,4.0268,3.9613,4.0268,1848954.0
2020-04-07 11:40:00,4.92,4.94,4.9,4.91,1814271.0,4.0268,4.0432,4.0104,4.0186,1814271.0
2020-04-07 11:50:00,4.91,4.92,4.88,4.89,1735029.0,4.0186,4.0268,3.9941,4.0022,1735029.0
2020-04-07 12:00:00,4.9,4.94,4.89,4.93,1125668.0,4.0104,4.0432,4.0022,4.035,1125668.0
2020-04-07 12:10:00,4.93,4.95,4.92,4.94,1459078.0,4.035,4.0513,4.0268,4.0432,1459078.0
2020-04-07 12:20:00,4.93,4.94,4.9,4.93,1159329.0,4.035,4.0432,4.0104,4.035,1159329.0
2020-04-07 12:30:00,4.92,4.93,4.89,4.91,1373723.0,4.0268,4.035,4.0022,4.0186,1373723.0
2020-04-07 12:40:00,4.92,4.94,4.9,4.94,1166236.0,4.0268,4.0432,4.0104,4.0432,1166236.0
2020-04-07 12:50:00,4.93,4.94,4.92,4.92,1339527.0,4.035,4.0432,4.0268,4.0268,1339527.0
2020-04-07 13:00:00,4.92,4.94,4.9,4.92,1391917.0,4.0268,4.0432,4.0104,4.0268,1391917.0
2020-04-07 13:10:00,4.92,4.92,4.85,4.86,1907944.0,4.0268,4.0268,3.9695,3.9777,1907944.0
2020-04-07 13:20:00,4.86,4.89,4.83,4.89,1496625.0,3.9777,4.0022,3.9531,4.0022,1496625.0
2020-04-07 13:30:00,4.88,4.9,4.86,4.86,1185897.0,3.9941,4.0104,3.9777,3.9777,1185897.0
2020-04-07 13:40:00,4.87,4.89,4.85,4.85,1523635.0,3.9859,4.0022,3.9695,3.9695,1523635.0
2020-04-07 13:50:00,4.85,4.86,4.83,4.83,1070919.0,3.9695,3.9777,3.9531,3.9531,1070919.0
2020-04-07 14:00:00,4.83,4.84,4.72,4.77,2444378.0,3.9531,3.9613,3.8631,3.904,2444378.0
2020-04-07 14:10:00,4.77,4.8,4.74,4.74,1594408.0,3.904,3.9286,3.8795,3.8795,1594408.0
2020-04-07 14:20:00,4.74,4.8,4.73,4.77,1667236.0,3.8795,3.9286,3.8713,3.904,1667236.0
2020-04-07 14:30:00,4.77,4.8,4.75,4.75,970196.0,3.904,3.9286,3.8877,3.8877,970196.0
2020-04-07 14:40:00,4.75,4.76,4.72,4.74,1893401.0,3.8877,3.8958,3.8631,3.8795,1893401.0
2020-04-07 14:50:00,4.75,4.75,4.67,4.7,2584510.0,3.8877,3.8877,3.8222,3.8467,2584510.0
2020-04-07 15:00:00,4.69,4.76,4.69,4.75,1931517.0,3.8385,3.8958,3.8385,3.8877,1931517.0
2020-04-07 15:10:00,4.75,4.76,4.66,4.68,2237609.0,3.8877,3.8958,3.814,3.8304,2237609.0
2020-04-07 15:20:00,4.68,4.7,4.63,4.66,2781915.0,3.8304,3.8467,3.7894,3.814,2781915.0
2020-04-07 15:30:00,4.66,4.74,4.65,4.74,3113631.0,3.814,3.8795,3.8058,3.8795,3113631.0
2020-04-07 15:40:00,4.74,4.79,4.72,4.79,3917701.0,3.8795,3.9204,3.8631,3.9204,3917701.0
2020-04-07 15:50:00,4.78,4.79,4.7,4.71,6044353.0,3.9122,3.9204,3.8467,3.8549,6044353.0
2020-04-08 09:30:00,4.86,4.91,4.8,4.83,4258425.0,3.9777,4.0186,3.9286,3.9531,4258425.0
2020-04-08 09:40:00,4.83,4.9,4.83,4.84,2516698.0,3.9531,4.0104,3.9531,3.9613,2516698.0
2020-04-08 09:50:00,4.83,4.89,4.82,4.85,2065593.0,3.9531,4.0022,3.9449,3.9695,2065593.0
2020-04-08 10:00:00,4.86,4.88,4.81,4.83,2441409.0,3.9777,3.9941,3.9368,3.9531,2441409.0
2020-04-08 10:10:00,4.83,4.87,4.82,4.85,1625824.0,3.9531,3.9859,3.9449,3.9695,1625824.0
2020-04-08 10:20:00,4.84,4.88,4.81,4.87,1670490.0,3.9613,3.9941,3.9368,3.9859,1670490.0
2020-04-08 10:30:00,4.88,4.9,4.86,4.89,1806930.0,3.9941,4.0104,3.9777,4.0022,1806930.0
2020-04-08 10:40:00,4.89,4.89,4.84,4.86,1743919.0,4.0022,4.0022,3.9613,3.9777,1743919.0
2020-04-08 10:50:00,4.86,4.89,4.85,4.88,1874362.0,3.9777,4.0022,3.9695,3.9941,1874362.0
2020-04-08 11:00:00,4.88,4.95,4.88,4.93,3060275.0,3.9941,4.0513,3.9941,4.035,3060275.0
2020-04-08 11:10:00,4.94,4.95,4.92,4.94,2218024.0,4.0432,4.0513,4.0268,4.0432,2218024.0
2020-04-08 11:20:00,4.94,4.98,4.93,4.96,2736921.0,4.0432,4.0759,4.035,4.0595,2736921.0
2020-04-08 11:30:00,4.97,5.0,4.95,5.0,2884001.0,4.0677,4.0923,4.0513,4.0923,2884001.0
2020-04-08 11:40:00,5.0,5.03,4.97,5.0,4882445.0,4.0923,4.1168,4.0677,4.0923,4882445.0
2020-04-08 11:50:00,5.0,5.01,4.96,4.96,2750114.0,4.0923,4.1005,4.0595,4.0595,2750114.0
2020-04-08 12:00:00,4.96,4.97,4.94,4.97,1502015.0,4.0595,4.0677,4.0432,4.0677,1502015.0
2020-04-08 12:10:00,4.97,5.0,4.95,4.99,1694778.0,4.0677,4.0923,4.0513,4.0841,1694778.0
2020-04-08 12:20:00,4.99,5.0,4.98,5.0,1946428.0,4.0841,4.0923,4.0759,4.0923,1946428.0
2020-04-08 12:30:00,5.0,5.05,4.99,5.04,5220699.0,4.0923,4.1332,4.0841,4.125,5220699.0
2020-04-08 12:40:00,5.03,5.05,5.02,5.03,1992074.0,4.1168,4.1332,4.1086,4.1168,1992074.0
2020-04-08 12:50:00,5.04,5.04,5.01,5.02,1906192.0,4.125,4.125,4.1005,4.1086,1906192.0
2020-04-08 13:00:00,5.03,5.04,5.01,5.02,2059460.0,4.1168,4.125,4.1005,4.1086,2059460.0
2020-04-08 13:10:00,5.02,5.04,5.0,5.04,1509499.0,4.1086,4.125,4.0923,4.125,1509499.0
2020-04-08 13:20:00,5.03,5.05,5.03,5.05,1296410.0,4.1168,4.1332,4.1168,4.1332,1296410.0
2020-04-08 13:30:00,5.05,5.05,4.97,4.99,4484428.0,4.1332,4.1332,4.0677,4.0841,4484428.0
2020-04-08 13:40:00,5.0,5.01,4.97,4.98,2361029.0,4.0923,4.1005,4.0677,4.0759,2361029.0
2020-04-08 13:50:00,4.98,5.0,4.94,4.95,2063222.0,4.0759,4.0923,4.0432,4.0513,2063222.0
2020-04-08 14:00:00,4.96,5.0,4.95,5.0,2869700.0,4.0595,4.0923,4.0513,4.0923,2869700.0
2020-04-08 14:10:00,5.0,5.02,4.97,5.01,2650290.0,4.0923,4.1086,4.0677,4.1005,2650290.0
2020-04-08 14:20:00,5.02,5.03,4.99,5.01,1848685.0,4.1086,4.1168,4.0841,4.1005,1848685.0
2020-04-08 14:30:00,5.02,5.03,5.0,5.03,1807956.0,4.1086,4.1168,4.0923,4.1168,1807956.0
2020-04-08 14:40:00,5.03,5.04,4.98,4.99,2427273.0,4.1168,4.125,4.0759,4.0841,2427273.0
2020-04-08 14:50:00,5.0,5.03,4.99,5.01,2426531.0,4.0923,4.1168,4.0841,4.1005,2426531.0
2020-04-08 15:00:00,5.02,5.05,5.0,5.05,1890203.0,4.1086,4.1332,4.0923,4.1332,1890203.0
2020-04-08 15:10:00,5.05,5.05,5.01,5.02,2862802.0,4.1332,4.1332,4.1005,4.1086,2862802.0
2020-04-08 15:20:00,5.02,5.03,4.99,5.0,2863818.0,4.1086,4.1168,4.0841,4.0923,2863818.0
2020-04-08 15:30:00,5.01,5.03,4.98,5.01,3749115.0,4.1005,4.1168,4.0759,4.1005,3749115.0
2020-04-08 15:40:00,5.0,5.05,4.99,5.05,4567299.0,4.0923,4.1332,4.0841,4.1332,4567299.0
2020-04-08 15:50:00,5.05,5.09,5.0,5.03,8640195.0,4.1332,4.1659,4.0923,4.1168,8640195.0
2020-04-09 09:30:00,5.51,5.63,5.41,5.56,13273267.0,4.5097,4.6079,4.4278,4.5506,13273267.0
2020-04-09 09:40:00,5.56,5.75,5.55,5.66,9527902.0,4.5506,4.7061,4.5424,4.6324,9527902.0
2020-04-09 09:50:00,5.66,5.73,5.64,5.69,4168592.0,4.6324,4.6897,4.6161,4.657,4168592.0
2020-04-09 10:00:00,5.7,5.72,5.59,5.61,5020119.0,4.6652,4.6816,4.5752,4.5915,5020119.0
2020-04-09 10:10:00,5.61,5.7,5.6,5.66,4342435.0,4.5915,4.6652,4.5833,4.6324,4342435.0
2020-04-09 10:20:00,5.65,5.69,5.55,5.69,5711990.0,4.6243,4.657,4.5424,4.657,5711990.0
2020-04-09 10:30:00,5.68,5.72,5.64,5.71,4750178.0,4.6488,4.6816,4.6161,4.6734,4750178.0
2020-04-09 10:40:00,5.7,5.71,5.61,5.62,4211388.0,4.6652,4.6734,4.5915,4.5997,4211388.0
2020-04-09 10:50:00,5.63,5.63,5.58,5.61,3066989.0,4.6079,4.6079,4.567,4.5915,3066989.0
2020-04-09 11:00:00,5.61,5.61,5.5,5.54,4922844.0,4.5915,4.5915,4.5015,4.5342,4922844.0
2020-04-09 11:10:00,5.54,5.54,5.47,5.48,4201818.0,4.5342,4.5342,4.4769,4.4851,4201818.0
2020-04-09 11:20:00,5.49,5.55,5.48,5.54,3006771.0,4.4933,4.5424,4.4851,4.5342,3006771.0
2020-04-09 11:30:00,5.55,5.57,5.47,5.5,4025632.0,4.5424,4.5588,4.4769,4.5015,4025632.0
2020-04-09 11:40:00,5.5,5.51,5.46,5.49,2166431.0,4.5015,4.5097,4.4688,4.4933,2166431.0
2020-04-09 11:50:00,5.49,5.52,5.47,5.52,2297024.0,4.4933,4.5179,4.4769,4.5179,2297024.0
2020-04-09 12:00:00,5.52,5.56,5.48,5.56,2871120.0,4.5179,4.5506,4.4851,4.5506,2871120.0
2020-04-09 12:10:00,5.56,5.62,5.55,5.62,3089403.0,4.5506,4.5997,4.5424,4.5997,3089403.0
2020-04-09 12:20:00,5.61,5.62,5.58,5.59,2636093.0,4.5915,4.5997,4.567,4.5752,2636093.0
2020-04-09 12:30:00,5.58,5.61,5.57,5.61,2960926.0,4.567,4.5915,4.5588,4.5915,2960926.0
2020-04-09 12:40:00,5.61,5.62,5.57,5.6,3727010.0,4.5915,4.5997,4.5588,4.5833,3727010.0
2020-04-09 12:50:00,5.6,5.62,5.58,5.59,2521518.0,4.5833,4.5997,4.567,4.5752,2521518.0
2020-04-09 13:00:00,5.59,5.6,5.55,5.56,2568765.0,4.5752,4.5833,4.5424,4.5506,2568765.0
2020-04-09 13:10:00,5.56,5.58,5.55,5.58,1479220.0,4.5506,4.567,4.5424,4.567,1479220.0
2020-04-09 13:20:00,5.58,5.58,5.55,5.57,1533047.0,4.567,4.567,4.5424,4.5588,1533047.0
2020-04-09 13:30:00,5.57,5.59,5.51,5.52,2548852.0,4.5588,4.5752,4.5097,4.5179,2548852.0
2020-04-09 13:40:00,5.51,5.62,5.47,5.47,6110306.0,4.5097,4.5997,4.4769,4.4769,6110306.0
2020-04-09 13:50:00,5.47,5.51,5.43,5.5,4149474.0,4.4769,4.5097,4.4442,4.5015,4149474.0
2020-04-09 14:00:00,5.51,5.52,5.44,5.46,2081696.0,4.5097,4.5179,4.4524,4.4688,2081696.0
2020-04-09 14:10:00,5.46,5.48,5.36,5.38,3484644.0,4.4688,4.4851,4.3869,4.4033,3484644.0
2020-04-09 14:20:00,5.37,5.4,5.33,5.38,2680189.0,4.3951,4.4197,4.3624,4.4033,2680189.0
2020-04-09 14:30:00,5.38,5.42,5.36,5.4,2083426.0,4.4033,4.436,4.3869,4.4197,2083426.0
2020-04-09 14:40:00,5.41,5.42,5.32,5.33,2184815.0,4.4278,4.436,4.3542,4.3624,2184815.0
2020-04-09 14:50:00,5.33,5.37,5.24,5.29,4079282.0,4.3624,4.3951,4.2887,4.3296,4079282.0
2020-04-09 15:00:00,5.3,5.35,5.26,5.33,2509076.0,4.3378,4.3787,4.3051,4.3624,2509076.0
2020-04-09 15:10:00,5.33,5.36,5.31,5.33,2183332.0,4.3624,4.3869,4.346,4.3624,2183332.0
2020-04-09 15:20:00,5.33,5.36,5.29,5.36,2367020.0,4.3624,4.3869,4.3296,4.3869,2367020.0
2020-04-09 15:30:00,5.36,5.39,5.35,5.38,2856649.0,4.3869,4.4115,4.3787,4.4033,2856649.0
2020-04-09 15:40:00,5.38,5.42,5.35,5.36,3718857.0,4.4033,4.436,4.3787,4.3869,3718857.0
2020-04-09 15:50:00,5.35,5.39,5.32,5.36,9418889.0,4.3787,4.4115,4.3542,4.3869,9418889.0
2020-04-13 09:30:00,5.43,5.43,5.1,5.25,8261369.0,4.4442,4.4442,4.1741,4.2969,8261369.0
2020-04-13 09:40:00,5.25,5.26,5.1,5.12,6049509.0,4.2969,4.3051,4.1741,4.1905,6049509.0
2020-04-13 09:50:00,5.11,5.22,5.11,5.15,4397354.0,4.1823,4.2723,4.1823,4.215,4397354.0
2020-04-13 10:00:00,5.16,5.21,5.15,5.17,2512070.0,4.2232,4.2641,4.215,4.2314,2512070.0
2020-04-13 10:10:00,5.18,5.18,5.08,5.09,3266129.0,4.2396,4.2396,4.1577,4.1659,3266129.0
2020-04-13 10:20:00,5.08,5.15,5.04,5.13,4573301.0,4.1577,4.215,4.125,4.1987,4573301.0
2020-04-13 10:30:00,5.14,5.18,5.09,5.11,3005994.0,4.2069,4.2396,4.1659,4.1823,3005994.0
2020-04-13 10:40:00,5.11,5.13,5.09,5.09,1782619.0,4.1823,4.1987,4.1659,4.1659,1782619.0
2020-04-13 10:50:00,5.09,5.11,5.07,5.08,1494560.0,4.1659,4.1823,4.1496,4.1577,1494560.0
2020-04-13 11:00:00,5.08,5.1,5.05,5.07,2232970.0,4.1577,4.1741,4.1332,4.1496,2232970.0
2020-04-13 11:10:00,5.06,5.1,5.06,5.07,2268794.0,4.1414,4.1741,4.1414,4.1496,2268794.0
2020-04-13 11:20:00,5.07,5.08,5.02,5.06,2541174.0,4.1496,4.1577,4.1086,4.1414,2541174.0
2020-04-13 11:30:00,5.06,5.07,5.03,5.07,1727555.0,4.1414,4.1496,4.1168,4.1496,1727555.0
2020-04-13 11:40:00,5.06,5.1,5.05,5.09,1348062.0,4.1414,4.1741,4.1332,4.1659,1348062.0
2020-04-13 11:50:00,5.09,5.11,5.08,5.08,1567383.0,4.1659,4.1823,4.1577,4.1577,1567383.0
2020-04-13 12:00:00,5.08,5.12,5.07,5.12,1747056.0,4.1577,4.1905,4.1496,4.1905,1747056.0
2020-04-13 12:10:00,5.12,5.17,5.11,5.16,1740983.0,4.1905,4.2314,4.1823,4.2232,1740983.0
2020-04-13 12:20:00,5.16,5.16,5.09,5.09,1382566.0,4.2232,4.2232,4.1659,4.1659,1382566.0
2020-04-13 12:30:00,5.09,5.1,5.07,5.1,1506957.0,4.1659,4.1741,4.1496,4.1741,1506957.0
2020-04-13 12:40:00,5.09,5.11,5.08,5.09,800181.0,4.1659,4.1823,4.1577,4.1659,800181.0
2020-04-13 12:50:00,5.1,5.1,5.06,5.09,1411913.0,4.1741,4.1741,4.1414,4.1659,1411913.0
2020-04-13 13:00:00,5.09,5.1,5.07,5.08,603032.0,4.1659,4.1741,4.1496,4.1577,603032.0
2020-04-13 13:10:00,5.08,5.09,5.07,5.08,737253.0,4.1577,4.1659,4.1496,4.1577,737253.0
2020-04-13 13:20:00,5.08,5.09,5.07,5.08,681241.0,4.1577,4.1659,4.1496,4.1577,681241.0
2020-04-13 13:30:00,5.08,5.11,5.07,5.1,1455852.0,4.1577,4.1823,4.1496,4.1741,1455852.0
2020-04-13 13:40:00,5.1,5.12,5.09,5.09,1159220.0,4.1741,4.1905,4.1659,4.1659,1159220.0
2020-04-13 13:50:00,5.1,5.15,5.08,5.13,2395210.0,4.1741,4.215,4.1577,4.1987,2395210.0
2020-04-13 14:00:00,5.13,5.16,5.12,5.15,4081005.0,4.1987,4.2232,4.1905,4.215,4081005.0
2020-04-13 14:10:00,5.15,5.16,5.12,5.13,1482095.0,4.215,4.2232,4.1905,4.1987,1482095.0
2020-04-13 14:20:00,5.14,5.14,5.11,5.13,1098775.0,4.2069,4.2069,4.1823,4.1987,1098775.0
2020-04-13 14:30:00,5.13,5.14,5.1,5.1,1368672.0,4.1987,4.2069,4.1741,4.1741,1368672.0
2020-04-13 14:40:00,5.11,5.12,5.09,5.12,1240696.0,4.1823,4.1905,4.1659,4.1905,1240696.0
2020-04-13 14:50:00,5.11,5.13,5.1,5.13,1517555.0,4.1823,4.1987,4.1741,4.1987,1517555.0
2020-04-13 15:00:00,5.13,5.13,5.1,5.13,1289922.0,4.1987,4.1987,4.1741,4.1987,1289922.0
2020-04-13 15:10:00,5.13,5.18,5.12,5.17,2371362.0,4.1987,4.2396,4.1905,4.2314,2371362.0
2020-04-13 15:20:00,5.18,5.19,5.13,5.16,2808307.0,4.2396,4.2478,4.1987,4.2232,2808307.0
2020-04-13 15:30:00,5.15,5.17,5.14,5.17,2022614.0,4.215,4.2314,4.2069,4.2314,2022614.0
2020-04-13 15:40:00,5.16,5.17,5.15,5.17,2292027.0,4.2232,4.2314,4.215,4.2314,2292027.0
2020-04-13 15:50:00,5.17,5.19,5.13,5.16,5538064.0,4.2314,4.2478,4.1987,4.2232,5538064.0
2020-04-14 09:30:00,5.27,5.35,5.22,5.33,4546533.0,4.3133,4.3787,4.2723,4.3624,4546533.0
2020-04-14 09:40:00,5.33,5.38,5.31,5.37,2274256.0,4.3624,4.4033,4.346,4.3951,2274256.0
2020-04-14 09:50:00,5.38,5.39,5.33,5.38,2961527.0,4.4033,4.4115,4.3624,4.4033,2961527.0
2020-04-14 10:00:00,5.38,5.38,5.32,5.33,2078454.0,4.4033,4.4033,4.3542,4.3624,2078454.0
2020-04-14 10:10:00,5.33,5.4,5.33,5.4,2535366.0,4.3624,4.4197,4.3624,4.4197,2535366.0
2020-04-14 10:20:00,5.4,5.44,5.36,5.38,3240941.0,4.4197,4.4524,4.3869,4.4033,3240941.0
2020-04-14 10:30:00,5.38,5.38,5.29,5.31,3093640.0,4.4033,4.4033,4.3296,4.346,3093640.0
2020-04-14 10:40:00,5.31,5.35,5.29,5.31,2188782.0,4.346,4.3787,4.3296,4.346,2188782.0
2020-04-14 10:50:00,5.31,5.31,5.24,5.25,2223734.0,4.346,4.346,4.2887,4.2969,2223734.0
2020-04-14 11:00:00,5.25,5.25,5.16,5.2,2592286.0,4.2969,4.2969,4.2232,4.256,2592286.0
2020-04-14 11:10:00,5.2,5.22,5.16,5.19,1939839.0,4.256,4.2723,4.2232,4.2478,1939839.0
2020-04-14 11:20:00,5.19,5.25,5.18,5.23,2051175.0,4.2478,4.2969,4.2396,4.2805,2051175.0
2020-04-14 11:30:00,5.23,5.29,5.22,5.26,2896869.0,4.2805,4.3296,4.2723,4.3051,2896869.0
2020-04-14 11:40:00,5.25,5.28,5.23,5.25,1662238.0,4.2969,4.3214,4.2805,4.2969,1662238.0
2020-04-14 11:50:00,5.25,5.26,5.22,5.23,1388296.0,4.2969,4.3051,4.2723,4.2805,1388296.0
2020-04-14 12:00:00,5.23,5.29,5.22,5.28,1805043.0,4.2805,4.3296,4.2723,4.3214,1805043.0
2020-04-14 12:10:00,5.28,5.29,5.25,5.27,1174739.0,4.3214,4.3296,4.2969,4.3133,1174739.0
2020-04-14 12:20:00,5.27,5.28,5.25,5.27,1018112.0,4.3133,4.3214,4.2969,4.3133,1018112.0
2020-04-14 12:30:00,5.26,5.28,5.25,5.27,837090.0,4.3051,4.3214,4.2969,4.3133,837090.0
2020-04-14 12:40:00,5.28,5.28,5.26,5.27,900629.0,4.3214,4.3214,4.3051,4.3133,900629.0
2020-04-14 12:50:00,5.28,5.3,5.26,5.26,1144132.0,4.3214,4.3378,4.3051,4.3051,1144132.0
2020-04-14 13:00:00,5.27,5.28,5.25,5.25,942475.0,4.3133,4.3214,4.2969,4.2969,942475.0
2020-04-14 13:10:00,5.25,5.26,5.23,5.24,881583.0,4.2969,4.3051,4.2805,4.2887,881583.0
2020-04-14 13:20:00,5.24,5.26,5.23,5.26,738643.0,4.2887,4.3051,4.2805,4.3051,738643.0
2020-04-14 13:30:00,5.26,5.28,5.24,5.25,896590.0,4.3051,4.3214,4.2887,4.2969,896590.0
2020-04-14 13:40:00,5.25,5.27,5.24,5.27,1391068.0,4.2969,4.3133,4.2887,4.3133,1391068.0
2020-04-14 13:50:00,5.27,5.28,5.26,5.28,981660.0,4.3133,4.3214,4.3051,4.3214,981660.0
2020-04-14 14:00:00,5.28,5.29,5.25,5.27,2153629.0,4.3214,4.3296,4.2969,4.3133,2153629.0
2020-04-14 14:10:00,5.27,5.29,5.26,5.28,917055.0,4.3133,4.3296,4.3051,4.3214,917055.0
2020-04-14 14:20:00,5.28,5.29,5.26,5.27,1315690.0,4.3214,4.3296,4.3051,4.3133,1315690.0
2020-04-14 14:30:00,5.28,5.28,5.26,5.26,591495.0,4.3214,4.3214,4.3051,4.3051,591495.0
2020-04-14 14:40:00,5.27,5.27,5.25,5.25,569044.0,4.3133,4.3133,4.2969,4.2969,569044.0
2020-04-14 14:50:00,5.25,5.27,5.25,5.27,1313344.0,4.2969,4.3133,4.2969,4.3133,1313344.0
2020-04-14 15:00:00,5.26,5.27,5.23,5.23,1285650.0,4.3051,4.3133,4.2805,4.2805,1285650.0
2020-04-14 15:10:00,5.24,5.26,5.22,5.25,1512793.0,4.2887,4.3051,4.2723,4.2969,1512793.0
2020-04-14 15:20:00,5.25,5.26,5.23,5.26,1806537.0,4.2969,4.3051,4.2805,4.3051,1806537.0
2020-04-14 15:30:00,5.25,5.27,5.24,5.25,1508563.0,4.2969,4.3133,4.2887,4.2969,1508563.0
2020-04-14 15:40:00,5.25,5.28,5.24,5.28,2451015.0,4.2969,4.3214,4.2887,4.3214,2451015.0
2020-04-14 15:50:00,5.28,5.3,5.27,5.28,3818999.0,4.3214,4.3378,4.3133,4.3214,3818999.0
2020-04-15 09:30:00,5.06,5.14,4.95,5.14,7400478.0,4.1414,4.2069,4.0513,4.2069,7400478.0
2020-04-15 09:40:00,5.13,5.14,5.01,5.05,2691935.0,4.1987,4.2069,4.1005,4.1332,2691935.0
2020-04-15 09:50:00,5.06,5.06,5.03,5.04,1915339.0,4.1414,4.1414,4.1168,4.125,1915339.0
2020-04-15 10:00:00,5.04,5.07,5.02,5.06,1955841.0,4.125,4.1496,4.1086,4.1414,1955841.0
2020-04-15 10:10:00,5.06,5.08,5.01,5.01,1772262.0,4.1414,4.1577,4.1005,4.1005,1772262.0
2020-04-15 10:20:00,5.02,5.04,5.0,5.01,1993423.0,4.1086,4.125,4.0923,4.1005,1993423.0
2020-04-15 10:30:00,5.0,5.02,4.97,5.0,3518813.0,4.0923,4.1086,4.0677,4.0923,3518813.0
2020-04-15 10:40:00,4.99,5.04,4.99,5.03,1730147.0,4.0841,4.125,4.0841,4.1168,1730147.0
2020-04-15 10:50:00,5.03,5.03,5.0,5.02,1208372.0,4.1168,4.1168,4.0923,4.1086,1208372.0
2020-04-15 11:00:00,5.02,5.03,5.01,5.01,600250.0,4.1086,4.1168,4.1005,4.1005,600250.0
2020-04-15 11:10:00,5.01,5.02,4.98,4.98,1831809.0,4.1005,4.1086,4.0759,4.0759,1831809.0
2020-04-15 11:20:00,4.99,5.0,4.96,4.99,2029766.0,4.0841,4.0923,4.0595,4.0841,2029766.0
2020-04-15 11:30:00,5.0,5.04,4.99,5.0,1450277.0,4.0923,4.125,4.0841,4.0923,1450277.0
2020-04-15 11:40:00,5.0,5.02,4.98,5.01,1497101.0,4.0923,4.1086,4.0759,4.1005,1497101.0
2020-04-15 11:50:00,5.01,5.02,5.0,5.02,963270.0,4.1005,4.1086,4.0923,4.1086,963270.0
2020-04-15 12:00:00,5.02,5.03,5.01,5.02,769072.0,4.1086,4.1168,4.1005,4.1086,769072.0
2020-04-15 12:10:00,5.02,5.03,5.01,5.03,771527.0,4.1086,4.1168,4.1005,4.1168,771527.0
2020-04-15 12:20:00,5.02,5.05,5.02,5.04,1249063.0,4.1086,4.1332,4.1086,4.125,1249063.0
2020-04-15 12:30:00,5.04,5.05,5.02,5.03,1209866.0,4.125,4.1332,4.1086,4.1168,1209866.0
2020-04-15 12:40:00,5.03,5.06,5.02,5.06,802003.0,4.1168,4.1414,4.1086,4.1414,802003.0
2020-04-15 12:50:00,5.05,5.07,5.05,5.05,552207.0,4.1332,4.1496,4.1332,4.1332,552207.0
2020-04-15 13:00:00,5.05,5.08,5.04,5.07,943390.0,4.1332,4.1577,4.125,4.1496,943390.0
2020-04-15 13:10:00,5.07,5.1,5.06,5.1,851191.0,4.1496,4.1741,4.1414,4.1741,851191.0
2020-04-15 13:20:00,5.1,5.1,5.05,5.05,909764.0,4.1741,4.1741,4.1332,4.1332,909764.0
2020-04-15 13:30:00,5.05,5.06,5.03,5.03,781406.0,4.1332,4.1414,4.1168,4.1168,781406.0
2020-04-15 13:40:00,5.04,5.05,5.02,5.04,1045377.0,4.125,4.1332,4.1086,4.125,1045377.0
2020-04-15 13:50:00,5.04,5.05,5.02,5.04,1032292.0,4.125,4.1332,4.1086,4.125,1032292.0
2020-04-15 14:00:00,5.04,5.07,5.03,5.05,842318.0,4.125,4.1496,4.1168,4.1332,842318.0
2020-04-15 14:10:00,5.04,5.06,5.03,5.06,1080784.0,4.125,4.1414,4.1168,4.1414,1080784.0
2020-04-15 14:20:00,5.06,5.06,5.03,5.06,851177.0,4.1414,4.1414,4.1168,4.1414,851177.0
2020-04-15 14:30:00,5.06,5.1,5.05,5.1,1484455.0,4.1414,4.1741,4.1332,4.1741,1484455.0
2020-04-15 14:40:00,5.09,5.1,5.06,5.06,1472817.0,4.1659,4.1741,4.1414,4.1414,1472817.0
2020-04-15 14:50:00,5.06,5.07,5.03,5.06,1601843.0,4.1414,4.1496,4.1168,4.1414,1601843.0
2020-04-15 15:00:00,5.06,5.07,5.03,5.03,2041392.0,4.1414,4.1496,4.1168,4.1168,2041392.0
2020-04-15 15:10:00,5.03,5.05,5.02,5.04,2279437.0,4.1168,4.1332,4.1086,4.125,2279437.0
2020-04-15 15:20:00,5.05,5.05,5.03,5.04,1154716.0,4.1332,4.1332,4.1168,4.125,1154716.0
2020-04-15 15:30:00,5.04,5.05,5.03,5.04,1578888.0,4.125,4.1332,4.1168,4.125,1578888.0
2020-04-15 15:40:00,5.04,5.05,5.03,5.04,2232617.0,4.125,4.1332,4.1168,4.125,2232617.0
2020-04-15 15:50:00,5.04,5.05,5.02,5.04,5613553.0,4.125,4.1332,4.1086,4.125,5613553.0
2020-04-16 09:30:00,5.06,5.07,4.96,4.98,4165482.0,4.1414,4.1496,4.0595,4.0759,4165482.0
2020-04-16 09:40:00,4.99,5.04,4.97,4.98,2121566.0,4.0841,4.125,4.0677,4.0759,2121566.0
2020-04-16 09:50:00,4.98,5.0,4.93,4.93,2337599.0,4.0759,4.0923,4.035,4.035,2337599.0
2020-04-16 10:00:00,4.94,4.96,4.91,4.91,1344724.0,4.0432,4.0595,4.0186,4.0186,1344724.0
2020-04-16 10:10:00,4.91,4.93,4.9,4.9,2392999.0,4.0186,4.035,4.0104,4.0104,2392999.0
2020-04-16 10:20:00,4.9,4.94,4.89,4.94,3019950.0,4.0104,4.0432,4.0022,4.0432,3019950.0
2020-04-16 10:30:00,4.94,4.95,4.91,4.93,1507439.0,4.0432,4.0513,4.0186,4.035,1507439.0
2020-04-16 10:40:00,4.94,4.97,4.93,4.96,1557292.0,4.0432,4.0677,4.035,4.0595,1557292.0
2020-04-16 10:50:00,4.96,4.98,4.95,4.98,1124020.0,4.0595,4.0759,4.0513,4.0759,1124020.0
2020-04-16 11:00:00,4.97,5.01,4.96,5.0,1328867.0,4.0677,4.1005,4.0595,4.0923,1328867.0
2020-04-16 11:10:00,5.0,5.01,4.97,4.99,1243902.0,4.0923,4.1005,4.0677,4.0841,1243902.0
2020-04-16 11:20:00,4.99,5.0,4.97,4.97,719358.0,4.0841,4.0923,4.0677,4.0677,719358.0
2020-04-16 11:30:00,4.97,4.97,4.95,4.96,1176771.0,4.0677,4.0677,4.0513,4.0595,1176771.0
2020-04-16 11:40:00,4.96,4.97,4.94,4.94,1057936.0,4.0595,4.0677,4.0432,4.0432,1057936.0
2020-04-16 11:50:00,4.95,4.97,4.94,4.96,1367701.0,4.0513,4.0677,4.0432,4.0595,1367701.0
2020-04-16 12:00:00,4.97,4.98,4.95,4.96,787710.0,4.0677,4.0759,4.0513,4.0595,787710.0
2020-04-16 12:10:00,4.96,4.97,4.92,4.93,1081309.0,4.0595,4.0677,4.0268,4.035,1081309.0
2020-04-16 12:20:00,4.93,4.93,4.9,4.92,1546512.0,4.035,4.035,4.0104,4.0268,1546512.0
2020-04-16 12:30:00,4.93,4.93,4.9,4.92,1235087.0,4.035,4.035,4.0104,4.0268,1235087.0
2020-04-16 12:40:00,4.92,4.94,4.91,4.93,961413.0,4.0268,4.0432,4.0186,4.035,961413.0
2020-04-16 12:50:00,4.92,4.93,4.91,4.92,731537.0,4.0268,4.035,4.0186,4.0268,731537.0
2020-04-16 13:00:00,4.92,4.94,4.92,4.93,614947.0,4.0268,4.0432,4.0268,4.035,614947.0
2020-04-16 13:10:00,4.93,4.94,4.92,4.94,777544.0,4.035,4.0432,4.0268,4.0432,777544.0
2020-04-16 13:20:00,4.94,4.95,4.92,4.95,908205.0,4.0432,4.0513,4.0268,4.0513,908205.0
2020-04-16 13:30:00,4.94,4.95,4.93,4.94,675727.0,4.0432,4.0513,4.035,4.0432,675727.0
2020-04-16 13:40:00,4.94,4.95,4.93,4.93,459448.0,4.0432,4.0513,4.035,4.035,459448.0
2020-04-16 13:50:00,4.93,4.94,4.91,4.92,655176.0,4.035,4.0432,4.0186,4.0268,655176.0
2020-04-16 14:00:00,4.92,4.95,4.91,4.94,842796.0,4.0268,4.0513,4.0186,4.0432,842796.0
2020-04-16 14:10:00,4.94,4.95,4.92,4.92,1089023.0,4.0432,4.0513,4.0268,4.0268,1089023.0
2020-04-16 14:20:00,4.93,4.95,4.92,4.95,1118902.0,4.035,4.0513,4.0268,4.0513,1118902.0
2020-04-16 14:30:00,4.94,4.97,4.93,4.96,1606777.0,4.0432,4.0677,4.035,4.0595,1606777.0
2020-04-16 14:40:00,4.96,4.96,4.94,4.95,457052.0,4.0595,4.0595,4.0432,4.0513,457052.0
2020-04-16 14:50:00,4.94,4.96,4.94,4.94,767866.0,4.0432,4.0595,4.0432,4.0432,767866.0
2020-04-16 15:00:00,4.95,4.96,4.93,4.95,1116878.0,4.0513,4.0595,4.035,4.0513,1116878.0
2020-04-16 15:10:00,4.95,4.95,4.94,4.95,662529.0,4.0513,4.0513,4.0432,4.0513,662529.0
2020-04-16 15:20:00,4.95,4.95,4.94,4.94,1057044.0,4.0513,4.0513,4.0432,4.0432,1057044.0
2020-04-16 15:30:00,4.95,4.96,4.94,4.96,1195914.0,4.0513,4.0595,4.0432,4.0595,1195914.0
2020-04-16 15:40:00,4.95,4.96,4.94,4.96,1320543.0,4.0513,4.0595,4.0432,4.0595,1320543.0
2020-04-16 15:50:00,4.95,4.97,4.94,4.95,3151929.0,4.0513,4.0677,4.0432,4.0513,3151929.0
2020-04-17 09:30:00,5.17,5.28,5.1,5.24,8269254.0,4.2314,4.3214,4.1741,4.2887,8269254.0
2020-04-17 09:40:00,5.25,5.26,5.16,5.19,3184922.0,4.2969,4.3051,4.2232,4.2478,3184922.0
2020-04-17 09:50:00,5.19,5.24,5.18,5.23,3443025.0,4.2478,4.2887,4.2396,4.2805,3443025.0
2020-04-17 10:00:00,5.22,5.24,5.17,5.18,3374878.0,4.2723,4.2887,4.2314,4.2396,3374878.0
2020-04-17 10:10:00,5.17,5.2,5.08,5.08,2975126.0,4.2314,4.256,4.1577,4.1577,2975126.0
2020-04-17 10:20:00,5.08,5.13,5.08,5.08,3390399.0,4.1577,4.1987,4.1577,4.1577,3390399.0
2020-04-17 10:30:00,5.08,5.1,5.03,5.07,3088580.0,4.1577,4.1741,4.1168,4.1496,3088580.0
2020-04-17 10:40:00,5.07,5.08,5.03,5.04,1869734.0,4.1496,4.1577,4.1168,4.125,1869734.0
2020-04-17 10:50:00,5.04,5.1,5.03,5.08,1540498.0,4.125,4.1741,4.1168,4.1577,1540498.0
2020-04-17 11:00:00,5.07,5.09,5.04,5.05,1789599.0,4.1496,4.1659,4.125,4.1332,1789599.0
2020-04-17 11:10:00,5.05,5.08,5.04,5.07,2069046.0,4.1332,4.1577,4.125,4.1496,2069046.0
2020-04-17 11:20:00,5.07,5.09,5.05,5.07,1813937.0,4.1496,4.1659,4.1332,4.1496,1813937.0
2020-04-17 11:30:00,5.08,5.11,5.07,5.11,1530728.0,4.1577,4.1823,4.1496,4.1823,1530728.0
2020-04-17 11:40:00,5.11,5.13,5.08,5.09,1761411.0,4.1823,4.1987,4.1577,4.1659,1761411.0
2020-04-17 11:50:00,5.09,5.12,5.06,5.12,2589740.0,4.1659,4.1905,4.1414,4.1905,2589740.0
2020-04-17 12:00:00,5.12,5.14,5.09,5.1,2094448.0,4.1905,4.2069,4.1659,4.1741,2094448.0
2020-04-17 12:10:00,5.09,5.11,5.08,5.11,1786152.0,4.1659,4.1823,4.1577,4.1823,1786152.0
2020-04-17 12:20:00,5.11,5.14,5.1,5.13,2179464.0,4.1823,4.2069,4.1741,4.1987,2179464.0
2020-04-17 12:30:00,5.13,5.16,5.13,5.14,1530004.0,4.1987,4.2232,4.1987,4.2069,1530004.0
2020-04-17 12:40:00,5.15,5.18,5.13,5.18,2541610.0,4.215,4.2396,4.1987,4.2396,2541610.0
2020-04-17 12:50:00,5.17,5.21,5.15,5.16,3428221.0,4.2314,4.2641,4.215,4.2232,3428221.0
2020-04-17 13:00:00,5.16,5.18,5.15,5.15,1095952.0,4.2232,4.2396,4.215,4.215,1095952.0
2020-04-17 13:10:00,5.15,5.18,5.13,5.17,990556.0,4.215,4.2396,4.1987,4.2314,990556.0
2020-04-17 13:20:00,5.17,5.18,5.16,5.16,933314.0,4.2314,4.2396,4.2232,4.2232,933314.0
2020-04-17 13:30:00,5.16,5.17,5.15,5.17,1002727.0,4.2232,4.2314,4.215,4.2314,1002727.0
2020-04-17 13:40:00,5.17,5.17,5.12,5.13,974013.0,4.2314,4.2314,4.1905,4.1987,974013.0
2020-04-17 13:50:00,5.12,5.13,5.11,5.12,1017536.0,4.1905,4.1987,4.1823,4.1905,1017536.0
2020-04-17 14:00:00,5.12,5.12,5.1,5.12,997074.0,4.1905,4.1905,4.1741,4.1905,997074.0
2020-04-17 14:10:00,5.12,5.12,5.09,5.12,1130867.0,4.1905,4.1905,4.1659,4.1905,1130867.0
2020-04-17 14:20:00,5.11,5.13,5.1,5.1,753543.0,4.1823,4.1987,4.1741,4.1741,753543.0
2020-04-17 14:30:00,5.1,5.12,5.09,5.11,1167480.0,4.1741,4.1905,4.1659,4.1823,1167480.0
2020-04-17 14:40:00,5.11,5.12,5.1,5.12,753892.0,4.1823,4.1905,4.1741,4.1905,753892.0
2020-04-17 14:50:00,5.12,5.12,5.09,5.12,1141602.0,4.1905,4.1905,4.1659,4.1905,1141602.0
2020-04-17 15:00:00,5.12,5.12,5.11,5.12,1048464.0,4.1905,4.1905,4.1823,4.1905,1048464.0
2020-04-17 15:10:00,5.12,5.13,5.11,5.12,868473.0,4.1905,4.1987,4.1823,4.1905,868473.0
2020-04-17 15:20:00,5.12,5.12,5.07,5.1,1805506.0,4.1905,4.1905,4.1496,4.1741,1805506.0
2020-04-17 15:30:00,5.09,5.12,5.08,5.11,2353610.0,4.1659,4.1905,4.1577,4.1823,2353610.0
2020-04-17 15:40:00,5.11,5.11,5.09,5.11,2173160.0,4.1823,4.1823,4.1659,4.1823,2173160.0
2020-04-17 15:50:00,5.1,5.14,5.1,5.12,4717333.0,4.1741,4.2069,4.1741,4.1905,4717333.0
2020-04-20 09:30:00,5.01,5.02,4.91,4.99,7186082.0,4.1005,4.1086,4.0186,4.0841,7186082.0
2020-04-20 09:40:00,5.0,5.07,4.98,5.04,2982229.0,4.0923,4.1496,4.0759,4.125,2982229.0
2020-04-20 09:50:00,5.04,5.08,5.02,5.02,1667261.0,4.125,4.1577,4.1086,4.1086,1667261.0
2020-04-20 10:00:00,5.03,5.06,5.01,5.04,1320642.0,4.1168,4.1414,4.1005,4.125,1320642.0
2020-04-20 10:10:00,5.04,5.06,5.02,5.04,1146846.0,4.125,4.1414,4.1086,4.125,1146846.0
2020-04-20 10:20:00,5.04,5.05,5.01,5.02,1486955.0,4.125,4.1332,4.1005,4.1086,1486955.0
2020-04-20 10:30:00,5.01,5.03,5.01,5.02,1107983.0,4.1005,4.1168,4.1005,4.1086,1107983.0
2020-04-20 10:40:00,5.03,5.08,5.02,5.06,2119916.0,4.1168,4.1577,4.1086,4.1414,2119916.0
2020-04-20 10:50:00,5.06,5.09,5.05,5.06,1808882.0,4.1414,4.1659,4.1332,4.1414,1808882.0
2020-04-20 11:00:00,5.06,5.09,5.06,5.06,1656226.0,4.1414,4.1659,4.1414,4.1414,1656226.0
2020-04-20 11:10:00,5.06,5.07,5.03,5.05,1067025.0,4.1414,4.1496,4.1168,4.1332,1067025.0
2020-04-20 11:20:00,5.05,5.07,5.05,5.06,641136.0,4.1332,4.1496,4.1332,4.1414,641136.0
2020-04-20 11:30:00,5.06,5.09,5.05,5.07,1181903.0,4.1414,4.1659,4.1332,4.1496,1181903.0
2020-04-20 11:40:00,5.07,5.09,5.07,5.09,950729.0,4.1496,4.1659,4.1496,4.1659,950729.0
2020-04-20 11:50:00,5.09,5.09,5.06,5.07,928539.0,4.1659,4.1659,4.1414,4.1496,928539.0
2020-04-20 12:00:00,5.07,5.07,5.04,5.05,1068090.0,4.1496,4.1496,4.125,4.1332,1068090.0
2020-04-20 12:10:00,5.06,5.06,5.03,5.04,921763.0,4.1414,4.1414,4.1168,4.125,921763.0
2020-04-20 12:20:00,5.04,5.05,5.03,5.03,786242.0,4.125,4.1332,4.1168,4.1168,786242.0
2020-04-20 12:30:00,5.04,5.06,5.03,5.05,957430.0,4.125,4.1414,4.1168,4.1332,957430.0
2020-04-20 12:40:00,5.04,5.05,5.04,5.04,534064.0,4.125,4.1332,4.125,4.125,534064.0
2020-04-20 12:50:00,5.04,5.05,5.02,5.04,931782.0,4.125,4.1332,4.1086,4.125,931782.0
2020-04-20 13:00:00,5.04,5.04,5.01,5.04,1287411.0,4.125,4.125,4.1005,4.125,1287411.0
2020-04-20 13:10:00,5.03,5.04,5.01,5.01,1016472.0,4.1168,4.125,4.1005,4.1005,1016472.0
2020-04-20 13:20:00,5.01,5.02,4.98,4.99,3144067.0,4.1005,4.1086,4.0759,4.0841,3144067.0
2020-04-20 13:30:00,4.99,5.02,4.98,5.01,2016017.0,4.0841,4.1086,4.0759,4.1005,2016017.0
2020-04-20 13:40:00,5.02,5.02,5.0,5.0,665747.0,4.1086,4.1086,4.0923,4.0923,665747.0
2020-04-20 13:50:00,5.0,5.02,5.0,5.0,1210256.0,4.0923,4.1086,4.0923,4.0923,1210256.0
2020-04-20 14:00:00,5.0,5.02,4.99,5.0,740710.0,4.0923,4.1086,4.0841,4.0923,740710.0
2020-04-20 14:10:00,5.0,5.0,4.98,4.98,1428091.0,4.0923,4.0923,4.0759,4.0759,1428091.0
2020-04-20 14:20:00,4.98,4.99,4.95,4.95,1331713.0,4.0759,4.0841,4.0513,4.0513,1331713.0
2020-04-20 14:30:00,4.95,4.97,4.95,4.97,1533504.0,4.0513,4.0677,4.0513,4.0677,1533504.0
2020-04-20 14:40:00,4.96,4.98,4.96,4.98,918296.0,4.0595,4.0759,4.0595,4.0759,918296.0
2020-04-20 14:50:00,4.97,4.98,4.95,4.96,1900203.0,4.0677,4.0759,4.0513,4.0595,1900203.0
2020-04-20 15:00:00,4.96,4.98,4.95,4.96,2265682.0,4.0595,4.0759,4.0513,4.0595,2265682.0
2020-04-20 15:10:00,4.97,4.99,4.95,4.96,1803262.0,4.0677,4.0841,4.0513,4.0595,1803262.0
2020-04-20 15:20:00,4.96,4.97,4.95,4.97,1532923.0,4.0595,4.0677,4.0513,4.0677,1532923.0
2020-04-20 15:30:00,4.96,4.98,4.96,4.98,1437522.0,4.0595,4.0759,4.0595,4.0759,1437522.0
2020-04-20 15:40:00,4.98,5.0,4.97,4.98,1616479.0,4.0759,4.0923,4.0677,4.0759,1616479.0
2020-04-20 15:50:00,4.99,5.0,4.97,4.98,4700972.0,4.0841,4.0923,4.0677,4.0759,4700972.0
2020-04-21 09:30:00,4.89,4.9,4.79,4.83,6658707.0,4.0022,4.0104,3.9204,3.9531,6658707.0
2020-04-21 09:40:00,4.83,4.89,4.82,4.88,3082664.0,3.9531,4.0022,3.9449,3.9941,3082664.0
2020-04-21 09:50:00,4.88,4.92,4.85,4.91,2146442.0,3.9941,4.0268,3.9695,4.0186,2146442.0
2020-04-21 10:00:00,4.9,4.91,4.86,4.86,1603234.0,4.0104,4.0186,3.9777,3.9777,1603234.0
2020-04-21 10:10:00,4.87,4.89,4.86,4.88,1426846.0,3.9859,4.0022,3.9777,3.9941,1426846.0
2020-04-21 10:20:00,4.87,4.9,4.87,4.89,1977999.0,3.9859,4.0104,3.9859,4.0022,1977999.0
2020-04-21 10:30:00,4.89,4.9,4.87,4.88,1242200.0,4.0022,4.0104,3.9859,3.9941,1242200.0
2020-04-21 10:40:00,4.88,4.89,4.86,4.86,1057481.0,3.9941,4.0022,3.9777,3.9777,1057481.0
2020-04-21 10:50:00,4.86,4.88,4.83,4.84,1840828.0,3.9777,3.9941,3.9531,3.9613,1840828.0
2020-04-21 11:00:00,4.83,4.84,4.81,4.82,1643877.0,3.9531,3.9613,3.9368,3.9449,1643877.0
2020-04-21 11:10:00,4.81,4.82,4.78,4.79,2621374.0,3.9368,3.9449,3.9122,3.9204,2621374.0
2020-04-21 11:20:00,4.8,4.83,4.79,4.79,1953775.0,3.9286,3.9531,3.9204,3.9204,1953775.0
2020-04-21 11:30:00,4.79,4.83,4.79,4.8,1756901.0,3.9204,3.9531,3.9204,3.9286,1756901.0
2020-04-21 11:40:00,4.79,4.8,4.79,4.79,786735.0,3.9204,3.9286,3.9204,3.9204,786735.0
2020-04-21 11:50:00,4.79,4.81,4.79,4.81,1223394.0,3.9204,3.9368,3.9204,3.9368,1223394.0
2020-04-21 12:00:00,4.81,4.81,4.79,4.81,830183.0,3.9368,3.9368,3.9204,3.9368,830183.0
2020-04-21 12:10:00,4.81,4.84,4.8,4.83,1683078.0,3.9368,3.9613,3.9286,3.9531,1683078.0
2020-04-21 12:20:00,4.83,4.85,4.82,4.82,2314189.0,3.9531,3.9695,3.9449,3.9449,2314189.0
2020-04-21 12:30:00,4.82,4.83,4.8,4.81,1277989.0,3.9449,3.9531,3.9286,3.9368,1277989.0
2020-04-21 12:40:00,4.82,4.82,4.79,4.79,990032.0,3.9449,3.9449,3.9204,3.9204,990032.0
2020-04-21 12:50:00,4.79,4.82,4.79,4.8,1406588.0,3.9204,3.9449,3.9204,3.9286,1406588.0
2020-04-21 13:00:00,4.79,4.82,4.79,4.81,1130017.0,3.9204,3.9449,3.9204,3.9368,1130017.0
2020-04-21 13:10:00,4.81,4.81,4.79,4.79,645532.0,3.9368,3.9368,3.9204,3.9204,645532.0
2020-04-21 13:20:00,4.79,4.82,4.79,4.82,1269609.0,3.9204,3.9449,3.9204,3.9449,1269609.0
2020-04-21 13:30:00,4.82,4.83,4.81,4.82,725674.0,3.9449,3.9531,3.9368,3.9449,725674.0
2020-04-21 13:40:00,4.82,4.83,4.76,4.77,2257895.0,3.9449,3.9531,3.8958,3.904,2257895.0
2020-04-21 13:50:00,4.77,4.77,4.75,4.75,1840020.0,3.904,3.904,3.8877,3.8877,1840020.0
2020-04-21 14:00:00,4.75,4.78,4.75,4.78,1638134.0,3.8877,3.9122,3.8877,3.9122,1638134.0
2020-04-21 14:10:00,4.78,4.78,4.75,4.75,1398192.0,3.9122,3.9122,3.8877,3.8877,1398192.0
2020-04-21 14:20:00,4.75,4.78,4.75,4.76,1500904.0,3.8877,3.9122,3.8877,3.8958,1500904.0
2020-04-21 14:30:00,4.77,4.77,4.75,4.75,1415864.0,3.904,3.904,3.8877,3.8877,1415864.0
2020-04-21 14:40:00,4.75,4.76,4.73,4.73,2983239.0,3.8877,3.8958,3.8713,3.8713,2983239.0
2020-04-21 14:50:00,4.73,4.77,4.72,4.76,2192753.0,3.8713,3.904,3.8631,3.8958,2192753.0
2020-04-21 15:00:00,4.76,4.77,4.73,4.74,2692535.0,3.8958,3.904,3.8713,3.8795,2692535.0
2020-04-21 15:10:00,4.75,4.78,4.74,4.77,1855940.0,3.8877,3.9122,3.8795,3.904,1855940.0
2020-04-21 15:20:00,4.76,4.78,4.76,4.76,1276177.0,3.8958,3.9122,3.8958,3.8958,1276177.0
2020-04-21 15:30:00,4.76,4.79,4.75,4.77,1970002.0,3.8958,3.9204,3.8877,3.904,1970002.0
2020-04-21 15:40:00,4.77,4.78,4.76,4.78,1671007.0,3.904,3.9122,3.8958,3.9122,1671007.0
2020-04-21 15:50:00,4.78,4.79,4.76,4.77,4672718.0,3.9122,3.9204,3.8958,3.904,4672718.0
2020-04-22 09:30:00,4.87,4.89,4.8,4.8,3831843.0,3.9859,4.0022,3.9286,3.9286,3831843.0
2020-04-22 09:40:00,4.8,4.87,4.8,4.81,2526589.0,3.9286,3.9859,3.9286,3.9368,2526589.0
2020-04-22 09:50:00,4.81,4.83,4.78,4.82,2386150.0,3.9368,3.9531,3.9122,3.9449,2386150.0
2020-04-22 10:00:00,4.82,4.82,4.77,4.78,1950058.0,3.9449,3.9449,3.904,3.9122,1950058.0
2020-04-22 10:10:00,4.79,4.8,4.76,4.79,1738231.0,3.9204,3.9286,3.8958,3.9204,1738231.0
2020-04-22 10:20:00,4.79,4.81,4.77,4.79,2292896.0,3.9204,3.9368,3.904,3.9204,2292896.0
2020-04-22 10:30:00,4.79,4.81,4.77,4.79,1875825.0,3.9204,3.9368,3.904,3.9204,1875825.0
2020-04-22 10:40:00,4.79,4.8,4.78,4.78,985841.0,3.9204,3.9286,3.9122,3.9122,985841.0
2020-04-22 10:50:00,4.79,4.79,4.77,4.78,1207786.0,3.9204,3.9204,3.904,3.9122,1207786.0
2020-04-22 11:00:00,4.78,4.79,4.75,4.76,2345661.0,3.9122,3.9204,3.8877,3.8958,2345661.0
2020-04-22 11:10:00,4.77,4.78,4.75,4.76,1533371.0,3.904,3.9122,3.8877,3.8958,1533371.0
2020-04-22 11:20:00,4.77,4.79,4.76,4.77,915164.0,3.904,3.9204,3.8958,3.904,915164.0
2020-04-22 11:30:00,4.78,4.79,4.77,4.78,1217990.0,3.9122,3.9204,3.904,3.9122,1217990.0
2020-04-22 11:40:00,4.78,4.8,4.77,4.79,1166570.0,3.9122,3.9286,3.904,3.9204,1166570.0
2020-04-22 11:50:00,4.79,4.8,4.78,4.78,874303.0,3.9204,3.9286,3.9122,3.9122,874303.0
2020-04-22 12:00:00,4.79,4.79,4.78,4.79,579291.0,3.9204,3.9204,3.9122,3.9204,579291.0
2020-04-22 12:10:00,4.79,4.79,4.76,4.77,905329.0,3.9204,3.9204,3.8958,3.904,905329.0
2020-04-22 12:20:00,4.77,4.77,4.75,4.77,1628041.0,3.904,3.904,3.8877,3.904,1628041.0
2020-04-22 12:30:00,4.77,4.77,4.75,4.77,803793.0,3.904,3.904,3.8877,3.904,803793.0
2020-04-22 12:40:00,4.77,4.78,4.76,4.78,848359.0,3.904,3.9122,3.8958,3.9122,848359.0
2020-04-22 12:50:00,4.78,4.78,4.76,4.76,634948.0,3.9122,3.9122,3.8958,3.8958,634948.0
2020-04-22 13:00:00,4.77,4.77,4.76,4.77,407069.0,3.904,3.904,3.8958,3.904,407069.0
2020-04-22 13:10:00,4.77,4.79,4.76,4.78,1167521.0,3.904,3.9204,3.8958,3.9122,1167521.0
2020-04-22 13:20:00,4.78,4.8,4.77,4.79,1233436.0,3.9122,3.9286,3.904,3.9204,1233436.0
2020-04-22 13:30:00,4.79,4.82,4.79,4.8,1695197.0,3.9204,3.9449,3.9204,3.9286,1695197.0
2020-04-22 13:40:00,4.8,4.8,4.77,4.79,2092865.0,3.9286,3.9286,3.904,3.9204,2092865.0
2020-04-22 13:50:00,4.79,4.8,4.77,4.77,924318.0,3.9204,3.9286,3.904,3.904,924318.0
2020-04-22 14:00:00,4.78,4.79,4.77,4.78,795609.0,3.9122,3.9204,3.904,3.9122,795609.0
2020-04-22 14:10:00,4.78,4.79,4.77,4.78,900441.0,3.9122,3.9204,3.904,3.9122,900441.0
2020-04-22 14:20:00,4.78,4.79,4.77,4.77,1071730.0,3.9122,3.9204,3.904,3.904,1071730.0
2020-04-22 14:30:00,4.78,4.79,4.77,4.79,657051.0,3.9122,3.9204,3.904,3.9204,657051.0
2020-04-22 14:40:00,4.79,4.8,4.78,4.79,1304765.0,3.9204,3.9286,3.9122,3.9204,1304765.0
2020-04-22 14:50:00,4.79,4.8,4.78,4.79,1105468.0,3.9204,3.9286,3.9122,3.9204,1105468.0
2020-04-22 15:00:00,4.79,4.8,4.78,4.79,900936.0,3.9204,3.9286,3.9122,3.9204,900936.0
2020-04-22 15:10:00,4.8,4.8,4.78,4.8,1669342.0,3.9286,3.9286,3.9122,3.9286,1669342.0
2020-04-22 15:20:00,4.79,4.8,4.79,4.79,447596.0,3.9204,3.9286,3.9204,3.9204,447596.0
2020-04-22 15:30:00,4.8,4.8,4.79,4.79,540314.0,3.9286,3.9286,3.9204,3.9204,540314.0
2020-04-22 15:40:00,4.79,4.81,4.79,4.79,1840289.0,3.9204,3.9368,3.9204,3.9204,1840289.0
2020-04-22 15:50:00,4.8,4.81,4.75,4.77,5792609.0,3.9286,3.9368,3.8877,3.904,5792609.0
2020-04-23 09:30:00,4.8,4.85,4.77,4.84,2609593.0,3.9286,3.9695,3.904,3.9613,2609593.0
2020-04-23 09:40:00,4.83,4.85,4.8,4.82,1704754.0,3.9531,3.9695,3.9286,3.9449,1704754.0
2020-04-23 09:50:00,4.83,4.85,4.79,4.85,1857896.0,3.9531,3.9695,3.9204,3.9695,1857896.0
2020-04-23 10:00:00,4.84,4.87,4.83,4.86,2506395.0,3.9613,3.9859,3.9531,3.9777,2506395.0
2020-04-23 10:10:00,4.86,4.9,4.85,4.9,2041058.0,3.9777,4.0104,3.9695,4.0104,2041058.0
2020-04-23 10:20:00,4.89,4.94,4.89,4.92,2753129.0,4.0022,4.0432,4.0022,4.0268,2753129.0
2020-04-23 10:30:00,4.92,4.97,4.91,4.95,2330940.0,4.0268,4.0677,4.0186,4.0513,2330940.0
2020-04-23 10:40:00,4.96,4.98,4.94,4.95,2677626.0,4.0595,4.0759,4.0432,4.0513,2677626.0
2020-04-23 10:50:00,4.94,4.95,4.92,4.92,1556219.0,4.0432,4.0513,4.0268,4.0268,1556219.0
2020-04-23 11:00:00,4.92,4.93,4.9,4.91,1416329.0,4.0268,4.035,4.0104,4.0186,1416329.0
2020-04-23 11:10:00,4.91,4.94,4.9,4.93,1875414.0,4.0186,4.0432,4.0104,4.035,1875414.0
2020-04-23 11:20:00,4.93,4.94,4.92,4.92,1085019.0,4.035,4.0432,4.0268,4.0268,1085019.0
2020-04-23 11:30:00,4.92,4.94,4.9,4.9,1428873.0,4.0268,4.0432,4.0104,4.0104,1428873.0
2020-04-23 11:40:00,4.9,4.92,4.9,4.91,1404569.0,4.0104,4.0268,4.0104,4.0186,1404569.0
2020-04-23 11:50:00,4.91,4.93,4.9,4.93,1106991.0,4.0186,4.035,4.0104,4.035,1106991.0
2020-04-23 12:00:00,4.93,4.94,4.92,4.94,835507.0,4.035,4.0432,4.0268,4.0432,835507.0
2020-04-23 12:10:00,4.93,4.94,4.93,4.94,676820.0,4.035,4.0432,4.035,4.0432,676820.0
2020-04-23 12:20:00,4.93,4.96,4.93,4.96,1748177.0,4.035,4.0595,4.035,4.0595,1748177.0
2020-04-23 12:30:00,4.96,4.97,4.95,4.97,1059416.0,4.0595,4.0677,4.0513,4.0677,1059416.0
2020-04-23 12:40:00,4.96,4.97,4.88,4.91,3206927.0,4.0595,4.0677,3.9941,4.0186,3206927.0
2020-04-23 12:50:00,4.91,4.92,4.85,4.89,2430000.0,4.0186,4.0268,3.9695,4.0022,2430000.0
2020-04-23 13:00:00,4.89,4.92,4.88,4.91,828156.0,4.0022,4.0268,3.9941,4.0186,828156.0
2020-04-23 13:10:00,4.91,4.92,4.9,4.91,556524.0,4.0186,4.0268,4.0104,4.0186,556524.0
2020-04-23 13:20:00,4.91,4.91,4.87,4.9,1236954.0,4.0186,4.0186,3.9859,4.0104,1236954.0
2020-04-23 13:30:00,4.89,4.91,4.89,4.9,806157.0,4.0022,4.0186,4.0022,4.0104,806157.0
2020-04-23 13:40:00,4.9,4.91,4.87,4.88,1225642.0,4.0104,4.0186,3.9859,3.9941,1225642.0
2020-04-23 13:50:00,4.88,4.88,4.86,4.88,942013.0,3.9941,3.9941,3.9777,3.9941,942013.0
2020-04-23 14:00:00,4.88,4.88,4.86,4.87,788802.0,3.9941,3.9941,3.9777,3.9859,788802.0
2020-04-23 14:10:00,4.87,4.88,4.85,4.87,952178.0,3.9859,3.9941,3.9695,3.9859,952178.0
2020-04-23 14:20:00,4.88,4.89,4.87,4.88,731032.0,3.9941,4.0022,3.9859,3.9941,731032.0
2020-04-23 14:30:00,4.88,4.89,4.87,4.87,510455.0,3.9941,4.0022,3.9859,3.9859,510455.0
2020-04-23 14:40:00,4.87,4.89,4.87,4.88,789888.0,3.9859,4.0022,3.9859,3.9941,789888.0
2020-04-23 14:50:00,4.88,4.9,4.87,4.89,624472.0,3.9941,4.0104,3.9859,4.0022,624472.0
2020-04-23 15:00:00,4.89,4.9,4.87,4.88,1014635.0,4.0022,4.0104,3.9859,3.9941,1014635.0
2020-04-23 15:10:00,4.87,4.88,4.85,4.87,1517816.0,3.9859,3.9941,3.9695,3.9859,1517816.0
2020-04-23 15:20:00,4.87,4.89,4.86,4.88,1497576.0,3.9859,4.0022,3.9777,3.9941,1497576.0
2020-04-23 15:30:00,4.88,4.9,4.87,4.9,1207119.0,3.9941,4.0104,3.9859,4.0104,1207119.0
2020-04-23 15:40:00,4.9,4.92,4.89,4.91,1684648.0,4.0104,4.0268,4.0022,4.0186,1684648.0
2020-04-23 15:50:00,4.91,4.91,4.88,4.89,2832007.0,4.0186,4.0186,3.9941,4.0022,2832007.0
2020-04-24 09:30:00,4.93,4.96,4.9,4.95,1992117.0,4.035,4.0595,4.0104,4.0513,1992117.0
2020-04-24 09:40:00,4.95,4.95,4.91,4.93,1582974.0,4.0513,4.0513,4.0186,4.035,1582974.0
2020-04-24 09:50:00,4.92,4.93,4.9,4.91,1523974.0,4.0268,4.035,4.0104,4.0186,1523974.0
2020-04-24 10:00:00,4.91,4.92,4.88,4.89,1414527.0,4.0186,4.0268,3.9941,4.0022,1414527.0
2020-04-24 10:10:00,4.88,4.9,4.86,4.88,1904067.0,3.9941,4.0104,3.9777,3.9941,1904067.0
2020-04-24 10:20:00,4.88,4.89,4.86,4.87,1005342.0,3.9941,4.0022,3.9777,3.9859,1005342.0
2020-04-24 10:30:00,4.86,4.89,4.85,4.89,1410448.0,3.9777,4.0022,3.9695,4.0022,1410448.0
2020-04-24 10:40:00,4.89,4.9,4.87,4.89,1196154.0,4.0022,4.0104,3.9859,4.0022,1196154.0
2020-04-24 10:50:00,4.89,4.9,4.87,4.89,1089892.0,4.0022,4.0104,3.9859,4.0022,1089892.0
2020-04-24 11:00:00,4.89,4.89,4.85,4.85,889995.0,4.0022,4.0022,3.9695,3.9695,889995.0
2020-04-24 11:10:00,4.86,4.86,4.81,4.83,1951341.0,3.9777,3.9777,3.9368,3.9531,1951341.0
2020-04-24 11:20:00,4.82,4.85,4.82,4.84,937132.0,3.9449,3.9695,3.9449,3.9613,937132.0
2020-04-24 11:30:00,4.84,4.85,4.82,4.85,886051.0,3.9613,3.9695,3.9449,3.9695,886051.0
2020-04-24 11:40:00,4.85,4.85,4.83,4.84,739574.0,3.9695,3.9695,3.9531,3.9613,739574.0
2020-04-24 11:50:00,4.84,4.86,4.83,4.83,591754.0,3.9613,3.9777,3.9531,3.9531,591754.0
2020-04-24 12:00:00,4.84,4.84,4.82,4.83,720083.0,3.9613,3.9613,3.9449,3.9531,720083.0
2020-04-24 12:10:00,4.83,4.84,4.81,4.81,840379.0,3.9531,3.9613,3.9368,3.9368,840379.0
2020-04-24 12:20:00,4.81,4.82,4.8,4.82,1350979.0,3.9368,3.9449,3.9286,3.9449,1350979.0
2020-04-24 12:30:00,4.81,4.83,4.81,4.83,578746.0,3.9368,3.9531,3.9368,3.9531,578746.0
2020-04-24 12:40:00,4.82,4.84,4.82,4.84,762678.0,3.9449,3.9613,3.9449,3.9613,762678.0
2020-04-24 12:50:00,4.84,4.84,4.82,4.84,980529.0,3.9613,3.9613,3.9449,3.9613,980529.0
2020-04-24 13:00:00,4.83,4.84,4.82,4.83,438016.0,3.9531,3.9613,3.9449,3.9531,438016.0
2020-04-24 13:10:00,4.83,4.83,4.81,4.83,1079206.0,3.9531,3.9531,3.9368,3.9531,1079206.0
2020-04-24 13:20:00,4.83,4.85,4.82,4.85,543609.0,3.9531,3.9695,3.9449,3.9695,543609.0
2020-04-24 13:30:00,4.85,4.86,4.83,4.83,1103506.0,3.9695,3.9777,3.9531,3.9531,1103506.0
2020-04-24 13:40:00,4.84,4.86,4.83,4.85,1049771.0,3.9613,3.9777,3.9531,3.9695,1049771.0
2020-04-24 13:50:00,4.86,4.88,4.85,4.87,764406.0,3.9777,3.9941,3.9695,3.9859,764406.0
2020-04-24 14:00:00,4.87,4.88,4.84,4.87,1324537.0,3.9859,3.9941,3.9613,3.9859,1324537.0
2020-04-24 14:10:00,4.87,4.88,4.85,4.85,1352007.0,3.9859,3.9941,3.9695,3.9695,1352007.0
2020-04-24 14:20:00,4.86,4.87,4.85,4.86,915273.0,3.9777,3.9859,3.9695,3.9777,915273.0
2020-04-24 14:30:00,4.86,4.89,4.85,4.88,991503.0,3.9777,4.0022,3.9695,3.9941,991503.0
2020-04-24 14:40:00,4.88,4.9,4.88,4.89,1452744.0,3.9941,4.0104,3.9941,4.0022,1452744.0
2020-04-24 14:50:00,4.89,4.9,4.88,4.89,1153238.0,4.0022,4.0104,3.9941,4.0022,1153238.0
2020-04-24 15:00:00,4.89,4.91,4.87,4.9,1439605.0,4.0022,4.0186,3.9859,4.0104,1439605.0
2020-04-24 15:10:00,4.9,4.91,4.88,4.91,1331818.0,4.0104,4.0186,3.9941,4.0186,1331818.0
2020-04-24 15:20:00,4.91,4.92,4.9,4.92,889610.0,4.0186,4.0268,4.0104,4.0268,889610.0
2020-04-24 15:30:00,4.92,4.92,4.91,4.92,828675.0,4.0268,4.0268,4.0186,4.0268,828675.0
2020-04-24 15:40:00,4.92,4.93,4.91,4.92,1046818.0,4.0268,4.035,4.0186,4.0268,1046818.0
2020-04-24 15:50:00,4.91,4.92,4.87,4.87,3726198.0,4.0186,4.0268,3.9859,3.9859,3726198.0
2020-04-27 09:30:00,4.91,4.96,4.88,4.96,4175990.0,4.0186,4.0595,3.9941,4.0595,4175990.0
2020-04-27 09:40:00,4.96,4.97,4.94,4.97,2892120.0,4.0595,4.0677,4.0432,4.0677,2892120.0
2020-04-27 09:50:00,4.97,5.02,4.96,4.99,3257832.0,4.0677,4.1086,4.0595,4.0841,3257832.0
2020-04-27 10:00:00,4.99,5.0,4.98,4.99,2360898.0,4.0841,4.0923,4.0759,4.0841,2360898.0
2020-04-27 10:10:00,4.99,5.03,4.97,5.03,3203855.0,4.0841,4.1168,4.0677,4.1168,3203855.0
2020-04-27 10:20:00,5.03,5.05,5.02,5.03,2091156.0,4.1168,4.1332,4.1086,4.1168,2091156.0
2020-04-27 10:30:00,5.04,5.04,5.01,5.02,1972088.0,4.125,4.125,4.1005,4.1086,1972088.0
2020-04-27 10:40:00,5.02,5.05,5.01,5.04,1840211.0,4.1086,4.1332,4.1005,4.125,1840211.0
2020-04-27 10:50:00,5.04,5.05,5.03,5.04,1695052.0,4.125,4.1332,4.1168,4.125,1695052.0
2020-04-27 11:00:00,5.05,5.05,5.03,5.05,1593299.0,4.1332,4.1332,4.1168,4.1332,1593299.0
2020-04-27 11:10:00,5.04,5.05,5.03,5.05,2437091.0,4.125,4.1332,4.1168,4.1332,2437091.0
2020-04-27 11:20:00,5.05,5.06,5.04,5.06,1344974.0,4.1332,4.1414,4.125,4.1414,1344974.0
2020-04-27 11:30:00,5.06,5.07,5.05,5.07,1282066.0,4.1414,4.1496,4.1332,4.1496,1282066.0
2020-04-27 11:40:00,5.07,5.09,5.06,5.08,1851605.0,4.1496,4.1659,4.1414,4.1577,1851605.0
2020-04-27 11:50:00,5.09,5.1,5.08,5.1,1273847.0,4.1659,4.1741,4.1577,4.1741,1273847.0
2020-04-27 12:00:00,5.1,5.1,5.09,5.09,943894.0,4.1741,4.1741,4.1659,4.1659,943894.0
2020-04-27 12:10:00,5.09,5.11,5.08,5.11,2743259.0,4.1659,4.1823,4.1577,4.1823,2743259.0
2020-04-27 12:20:00,5.11,5.11,5.1,5.11,725190.0,4.1823,4.1823,4.1741,4.1823,725190.0
2020-04-27 12:30:00,5.1,5.14,5.1,5.14,1595509.0,4.1741,4.2069,4.1741,4.2069,1595509.0
2020-04-27 12:40:00,5.14,5.14,5.12,5.13,1065841.0,4.2069,4.2069,4.1905,4.1987,1065841.0
2020-04-27 12:50:00,5.12,5.13,5.1,5.11,1928944.0,4.1905,4.1987,4.1741,4.1823,1928944.0
2020-04-27 13:00:00,5.11,5.12,5.09,5.1,1766290.0,4.1823,4.1905,4.1659,4.1741,1766290.0
2020-04-27 13:10:00,5.09,5.1,5.06,5.06,897294.0,4.1659,4.1741,4.1414,4.1414,897294.0
2020-04-27 13:20:00,5.06,5.09,5.04,5.08,1747519.0,4.1414,4.1659,4.125,4.1577,1747519.0
2020-04-27 13:30:00,5.08,5.1,5.07,5.08,1667458.0,4.1577,4.1741,4.1496,4.1577,1667458.0
2020-04-27 13:40:00,5.08,5.09,5.07,5.08,754124.0,4.1577,4.1659,4.1496,4.1577,754124.0
2020-04-27 13:50:00,5.08,5.1,5.08,5.08,1530910.0,4.1577,4.1741,4.1577,4.1577,1530910.0
2020-04-27 14:00:00,5.09,5.1,5.08,5.08,1031543.0,4.1659,4.1741,4.1577,4.1577,1031543.0
2020-04-27 14:10:00,5.08,5.11,5.08,5.11,1813115.0,4.1577,4.1823,4.1577,4.1823,1813115.0
2020-04-27 14:20:00,5.11,5.11,5.1,5.1,569363.0,4.1823,4.1823,4.1741,4.1741,569363.0
2020-04-27 14:30:00,5.1,5.11,5.1,5.11,694768.0,4.1741,4.1823,4.1741,4.1823,694768.0
2020-04-27 14:40:00,5.11,5.11,5.09,5.1,1286647.0,4.1823,4.1823,4.1659,4.1741,1286647.0
2020-04-27 14:50:00,5.11,5.11,5.1,5.1,1878698.0,4.1823,4.1823,4.1741,4.1741,1878698.0
2020-04-27 15:00:00,5.1,5.15,5.1,5.13,6963047.0,4.1741,4.215,4.1741,4.1987,6963047.0
2020-04-27 15:10:00,5.13,5.17,5.13,5.15,3228696.0,4.1987,4.2314,4.1987,4.215,3228696.0
2020-04-27 15:20:00,5.15,5.17,5.14,5.15,3468106.0,4.215,4.2314,4.2069,4.215,3468106.0
2020-04-27 15:30:00,5.15,5.17,5.14,5.14,2624165.0,4.215,4.2314,4.2069,4.2069,2624165.0
2020-04-27 15:40:00,5.15,5.15,5.13,5.15,2083418.0,4.215,4.215,4.1987,4.215,2083418.0
2020-04-27 15:50:00,5.15,5.19,5.12,5.17,7976763.0,4.215,4.2478,4.1905,4.2314,7976763.0
2020-04-28 09:30:00,5.49,5.5,5.38,5.47,7558485.0,4.4933,4.5015,4.4033,4.4769,7558485.0
2020-04-28 09:40:00,5.47,5.5,5.44,5.49,3904530.0,4.4769,4.5015,4.4524,4.4933,3904530.0
2020-04-28 09:50:00,5.49,5.54,5.48,5.49,5135928.0,4.4933,4.5342,4.4851,4.4933,5135928.0
2020-04-28 10:00:00,5.49,5.5,5.43,5.45,5516333.0,4.4933,4.5015,4.4442,4.4606,5516333.0
2020-04-28 10:10:00,5.45,5.48,5.44,5.46,3552894.0,4.4606,4.4851,4.4524,4.4688,3552894.0
2020-04-28 10:20:00,5.46,5.48,5.4,5.41,2827339.0,4.4688,4.4851,4.4197,4.4278,2827339.0
2020-04-28 10:30:00,5.41,5.41,5.31,5.36,3363773.0,4.4278,4.4278,4.346,4.3869,3363773.0
2020-04-28 10:40:00,5.36,5.37,5.27,5.31,2947276.0,4.3869,4.3951,4.3133,4.346,2947276.0
2020-04-28 10:50:00,5.31,5.31,5.22,5.23,2729590.0,4.346,4.346,4.2723,4.2805,2729590.0
2020-04-28 11:00:00,5.24,5.32,5.21,5.31,2085008.0,4.2887,4.3542,4.2641,4.346,2085008.0
2020-04-28 11:10:00,5.31,5.35,5.3,5.35,1681053.0,4.346,4.3787,4.3378,4.3787,1681053.0
2020-04-28 11:20:00,5.34,5.37,5.33,5.35,1135219.0,4.3705,4.3951,4.3624,4.3787,1135219.0
2020-04-28 11:30:00,5.35,5.38,5.34,5.36,1115757.0,4.3787,4.4033,4.3705,4.3869,1115757.0
2020-04-28 11:40:00,5.35,5.38,5.33,5.37,1282439.0,4.3787,4.4033,4.3624,4.3951,1282439.0
2020-04-28 11:50:00,5.37,5.39,5.34,5.38,1174098.0,4.3951,4.4115,4.3705,4.4033,1174098.0
2020-04-28 12:00:00,5.38,5.4,5.37,5.4,1421869.0,4.4033,4.4197,4.3951,4.4197,1421869.0
2020-04-28 12:10:00,5.4,5.43,5.37,5.37,1876916.0,4.4197,4.4442,4.3951,4.3951,1876916.0
2020-04-28 12:20:00,5.38,5.4,5.37,5.39,1490677.0,4.4033,4.4197,4.3951,4.4115,1490677.0
2020-04-28 12:30:00,5.39,5.4,5.38,5.39,855905.0,4.4115,4.4197,4.4033,4.4115,855905.0
2020-04-28 12:40:00,5.39,5.4,5.37,5.39,1220899.0,4.4115,4.4197,4.3951,4.4115,1220899.0
2020-04-28 12:50:00,5.39,5.4,5.36,5.39,924131.0,4.4115,4.4197,4.3869,4.4115,924131.0
2020-04-28 13:00:00,5.4,5.4,5.38,5.4,854482.0,4.4197,4.4197,4.4033,4.4197,854482.0
2020-04-28 13:10:00,5.4,5.4,5.35,5.36,1146351.0,4.4197,4.4197,4.3787,4.3869,1146351.0
2020-04-28 13:20:00,5.36,5.36,5.33,5.34,2930262.0,4.3869,4.3869,4.3624,4.3705,2930262.0
2020-04-28 13:30:00,5.35,5.35,5.32,5.35,1346807.0,4.3787,4.3787,4.3542,4.3787,1346807.0
2020-04-28 13:40:00,5.35,5.37,5.34,5.35,1460090.0,4.3787,4.3951,4.3705,4.3787,1460090.0
2020-04-28 13:50:00,5.36,5.38,5.35,5.37,1464985.0,4.3869,4.4033,4.3787,4.3951,1464985.0
2020-04-28 14:00:00,5.37,5.38,5.34,5.37,1310373.0,4.3951,4.4033,4.3705,4.3951,1310373.0
2020-04-28 14:10:00,5.36,5.4,5.36,5.4,1392636.0,4.3869,4.4197,4.3869,4.4197,1392636.0
2020-04-28 14:20:00,5.4,5.43,5.39,5.41,1589509.0,4.4197,4.4442,4.4115,4.4278,1589509.0
2020-04-28 14:30:00,5.41,5.43,5.4,5.4,1339329.0,4.4278,4.4442,4.4197,4.4197,1339329.0
2020-04-28 14:40:00,5.41,5.43,5.4,5.42,1684110.0,4.4278,4.4442,4.4197,4.436,1684110.0
2020-04-28 14:50:00,5.43,5.43,5.42,5.42,998702.0,4.4442,4.4442,4.436,4.436,998702.0
2020-04-28 15:00:00,5.43,5.45,5.42,5.44,1846118.0,4.4442,4.4606,4.436,4.4524,1846118.0
2020-04-28 15:10:00,5.45,5.45,5.43,5.44,1319177.0,4.4606,4.4606,4.4442,4.4524,1319177.0
2020-04-28 15:20:00,5.44,5.45,5.41,5.44,2682648.0,4.4524,4.4606,4.4278,4.4524,2682648.0
2020-04-28 15:30:00,5.43,5.45,5.43,5.44,2085930.0,4.4442,4.4606,4.4442,4.4524,2085930.0
2020-04-28 15:40:00,5.44,5.45,5.4,5.42,4475335.0,4.4524,4.4606,4.4197,4.436,4475335.0
2020-04-28 15:50:00,5.41,5.43,5.32,5.39,8932184.0,4.4278,4.4442,4.3542,4.4115,8932184.0
2020-04-29 09:30:00,5.33,5.44,5.29,5.36,8910409.0,4.3624,4.4524,4.3296,4.3869,8910409.0
2020-04-29 09:40:00,5.35,5.38,5.21,5.38,6884835.0,4.3787,4.4033,4.2641,4.4033,6884835.0
2020-04-29 09:50:00,5.37,5.46,5.36,5.46,5800131.0,4.3951,4.4688,4.3869,4.4688,5800131.0
2020-04-29 10:00:00,5.46,5.46,5.38,5.41,2963391.0,4.4688,4.4688,4.4033,4.4278,2963391.0
2020-04-29 10:10:00,5.41,5.45,5.39,5.45,3149890.0,4.4278,4.4606,4.4115,4.4606,3149890.0
2020-04-29 10:20:00,5.45,5.47,5.42,5.46,2531017.0,4.4606,4.4769,4.436,4.4688,2531017.0
2020-04-29 10:30:00,5.45,5.49,5.45,5.49,3218938.0,4.4606,4.4933,4.4606,4.4933,3218938.0
2020-04-29 10:40:00,5.48,5.5,5.45,5.48,2985274.0,4.4851,4.5015,4.4606,4.4851,2985274.0
2020-04-29 10:50:00,5.48,5.5,5.46,5.49,2766694.0,4.4851,4.5015,4.4688,4.4933,2766694.0
2020-04-29 11:00:00,5.49,5.49,5.38,5.39,3670775.0,4.4933,4.4933,4.4033,4.4115,3670775.0
2020-04-29 11:10:00,5.4,5.42,5.37,5.42,3589034.0,4.4197,4.436,4.3951,4.436,3589034.0
2020-04-29 11:20:00,5.42,5.43,5.39,5.41,2010446.0,4.436,4.4442,4.4115,4.4278,2010446.0
2020-04-29 11:30:00,5.41,5.42,5.35,5.38,4115196.0,4.4278,4.436,4.3787,4.4033,4115196.0
2020-04-29 11:40:00,5.39,5.41,5.35,5.37,2999731.0,4.4115,4.4278,4.3787,4.3951,2999731.0
2020-04-29 11:50:00,5.37,5.41,5.35,5.39,3349078.0,4.3951,4.4278,4.3787,4.4115,3349078.0
2020-04-29 12:00:00,5.39,5.4,5.37,5.4,2128050.0,4.4115,4.4197,4.3951,4.4197,2128050.0
2020-04-29 12:10:00,5.4,5.4,5.35,5.36,1860833.0,4.4197,4.4197,4.3787,4.3869,1860833.0
2020-04-29 12:20:00,5.36,5.39,5.35,5.39,1477344.0,4.3869,4.4115,4.3787,4.4115,1477344.0
2020-04-29 12:30:00,5.39,5.41,5.38,5.41,2295472.0,4.4115,4.4278,4.4033,4.4278,2295472.0
2020-04-29 12:40:00,5.41,5.42,5.39,5.4,3182992.0,4.4278,4.436,4.4115,4.4197,3182992.0
2020-04-29 12:50:00,5.4,5.43,5.39,5.42,1776570.0,4.4197,4.4442,4.4115,4.436,1776570.0
2020-04-29 13:00:00,5.42,5.44,5.41,5.44,1820505.0,4.436,4.4524,4.4278,4.4524,1820505.0
2020-04-29 13:10:00,5.43,5.44,5.4,5.41,1852793.0,4.4442,4.4524,4.4197,4.4278,1852793.0
2020-04-29 13:20:00,5.42,5.42,5.39,5.42,1553190.0,4.436,4.436,4.4115,4.436,1553190.0
2020-04-29 13:30:00,5.41,5.42,5.39,5.41,2951542.0,4.4278,4.436,4.4115,4.4278,2951542.0
2020-04-29 13:40:00,5.41,5.44,5.4,5.41,2129358.0,4.4278,4.4524,4.4197,4.4278,2129358.0
2020-04-29 13:50:00,5.42,5.42,5.36,5.38,2035555.0,4.436,4.436,4.3869,4.4033,2035555.0
2020-04-29 14:00:00,5.38,5.38,5.3,5.31,2861853.0,4.4033,4.4033,4.3378,4.346,2861853.0
2020-04-29 14:10:00,5.31,5.32,5.26,5.28,4211793.0,4.346,4.3542,4.3051,4.3214,4211793.0
2020-04-29 14:20:00,5.29,5.31,5.28,5.31,1499260.0,4.3296,4.346,4.3214,4.346,1499260.0
2020-04-29 14:30:00,5.31,5.31,5.28,5.31,2076326.0,4.346,4.346,4.3214,4.346,2076326.0
2020-04-29 14:40:00,5.31,5.31,5.25,5.25,1923594.0,4.346,4.346,4.2969,4.2969,1923594.0
2020-04-29 14:50:00,5.25,5.29,5.25,5.29,2544695.0,4.2969,4.3296,4.2969,4.3296,2544695.0
2020-04-29 15:00:00,5.28,5.3,5.28,5.29,1800297.0,4.3214,4.3378,4.3214,4.3296,1800297.0
2020-04-29 15:10:00,5.29,5.29,5.26,5.27,1555857.0,4.3296,4.3296,4.3051,4.3133,1555857.0
2020-04-29 15:20:00,5.27,5.29,5.26,5.27,1881607.0,4.3133,4.3296,4.3051,4.3133,1881607.0
2020-04-29 15:30:00,5.28,5.3,5.26,5.27,2293694.0,4.3214,4.3378,4.3051,4.3133,2293694.0
2020-04-29 15:40:00,5.27,5.28,5.25,5.25,2619460.0,4.3133,4.3214,4.2969,4.2969,2619460.0
2020-04-29 15:50:00,5.26,5.26,5.22,5.25,7407469.0,4.3051,4.3051,4.2723,4.2969,7407469.0
2020-04-30 09:30:00,5.16,5.22,5.09,5.12,5467397.0,4.2232,4.2723,4.1659,4.1905,5467397.0
2020-04-30 09:40:00,5.12,5.14,5.07,5.12,3675105.0,4.1905,4.2069,4.1496,4.1905,3675105.0
2020-04-30 09:50:00,5.13,5.2,5.12,5.19,3742814.0,4.1987,4.256,4.1905,4.2478,3742814.0
2020-04-30 10:00:00,5.2,5.22,5.17,5.21,4023222.0,4.256,4.2723,4.2314,4.2641,4023222.0
2020-04-30 10:10:00,5.21,5.24,5.18,5.19,2642146.0,4.2641,4.2887,4.2396,4.2478,2642146.0
2020-04-30 10:20:00,5.2,5.2,5.15,5.18,2174173.0,4.256,4.256,4.215,4.2396,2174173.0
2020-04-30 10:30:00,5.18,5.22,5.17,5.19,1649147.0,4.2396,4.2723,4.2314,4.2478,1649147.0
2020-04-30 10:40:00,5.2,5.2,5.15,5.17,2219767.0,4.256,4.256,4.215,4.2314,2219767.0
2020-04-30 10:50:00,5.16,5.18,5.15,5.16,1779590.0,4.2232,4.2396,4.215,4.2232,1779590.0
2020-04-30 11:00:00,5.15,5.18,5.15,5.16,1603686.0,4.215,4.2396,4.215,4.2232,1603686.0
2020-04-30 11:10:00,5.16,5.17,5.14,5.14,1635106.0,4.2232,4.2314,4.2069,4.2069,1635106.0
2020-04-30 11:20:00,5.15,5.15,5.12,5.14,2154603.0,4.215,4.215,4.1905,4.2069,2154603.0
2020-04-30 11:30:00,5.13,5.15,5.13,5.14,1371398.0,4.1987,4.215,4.1987,4.2069,1371398.0
2020-04-30 11:40:00,5.15,5.15,5.13,5.14,1403356.0,4.215,4.215,4.1987,4.2069,1403356.0
2020-04-30 11:50:00,5.15,5.15,5.11,5.11,1394008.0,4.215,4.215,4.1823,4.1823,1394008.0
2020-04-30 12:00:00,5.11,5.12,5.07,5.1,2583889.0,4.1823,4.1905,4.1496,4.1741,2583889.0
2020-04-30 12:10:00,5.1,5.12,5.09,5.1,1840445.0,4.1741,4.1905,4.1659,4.1741,1840445.0
2020-04-30 12:20:00,5.1,5.11,5.08,5.1,1593856.0,4.1741,4.1823,4.1577,4.1741,1593856.0
2020-04-30 12:30:00,5.1,5.1,5.07,5.1,1627280.0,4.1741,4.1741,4.1496,4.1741,1627280.0
2020-04-30 12:40:00,5.09,5.1,5.07,5.1,1398525.0,4.1659,4.1741,4.1496,4.1741,1398525.0
2020-04-30 12:50:00,5.09,5.13,5.09,5.12,1756855.0,4.1659,4.1987,4.1659,4.1905,1756855.0
2020-04-30 13:00:00,5.11,5.12,5.07,5.08,1982794.0,4.1823,4.1905,4.1496,4.1577,1982794.0
2020-04-30 13:10:00,5.08,5.1,5.07,5.1,1492915.0,4.1577,4.1741,4.1496,4.1741,1492915.0
2020-04-30 13:20:00,5.1,5.11,5.08,5.08,1028855.0,4.1741,4.1823,4.1577,4.1577,1028855.0
2020-04-30 13:30:00,5.08,5.1,5.08,5.08,1507076.0,4.1577,4.1741,4.1577,4.1577,1507076.0
2020-04-30 13:40:00,5.09,5.1,5.07,5.09,1385741.0,4.1659,4.1741,4.1496,4.1659,1385741.0
2020-04-30 13:50:00,5.08,5.09,5.07,5.07,825168.0,4.1577,4.1659,4.1496,4.1496,825168.0
2020-04-30 14:00:00,5.07,5.09,5.06,5.09,1427773.0,4.1496,4.1659,4.1414,4.1659,1427773.0
2020-04-30 14:10:00,5.09,5.1,5.08,5.1,1578465.0,4.1659,4.1741,4.1577,4.1741,1578465.0
2020-04-30 14:20:00,5.1,5.12,5.09,5.12,1380415.0,4.1741,4.1905,4.1659,4.1905,1380415.0
2020-04-30 14:30:00,5.12,5.14,5.1,5.11,1826514.0,4.1905,4.2069,4.1741,4.1823,1826514.0
2020-04-30 14:40:00,5.1,5.13,5.1,5.13,1397300.0,4.1741,4.1987,4.1741,4.1987,1397300.0
2020-04-30 14:50:00,5.13,5.13,5.1,5.12,1143847.0,4.1987,4.1987,4.1741,4.1905,1143847.0
2020-04-30 15:00:00,5.12,5.13,5.11,5.12,1725214.0,4.1905,4.1987,4.1823,4.1905,1725214.0
2020-04-30 15:10:00,5.13,5.13,5.11,5.12,1178955.0,4.1987,4.1987,4.1823,4.1905,1178955.0
2020-04-30 15:20:00,5.12,5.13,5.11,5.11,1370210.0,4.1905,4.1987,4.1823,4.1823,1370210.0
2020-04-30 15:30:00,5.11,5.13,5.08,5.1,7602633.0,4.1823,4.1987,4.1577,4.1741,7602633.0
2020-04-30 15:40:00,5.1,5.11,5.08,5.11,3795265.0,4.1741,4.1823,4.1577,4.1823,3795265.0
2020-04-30 15:50:00,5.11,5.12,5.09,5.09,4436291.0,4.1823,4.1905,4.1659,4.1659,4436291.0
2020-05-01 09:30:00,5.02,5.05,4.96,5.03,4966603.0,4.1086,4.1332,4.0595,4.1168,4966603.0
2020-05-01 09:40:00,5.02,5.03,4.96,4.97,3123373.0,4.1086,4.1168,4.0595,4.0677,3123373.0
2020-05-01 09:50:00,4.97,4.97,4.91,4.93,4490866.0,4.0677,4.0677,4.0186,4.035,4490866.0
2020-05-01 10:00:00,4.93,4.97,4.93,4.93,3173045.0,4.035,4.0677,4.035,4.035,3173045.0
2020-05-01 10:10:00,4.93,4.98,4.92,4.96,5142419.0,4.035,4.0759,4.0268,4.0595,5142419.0
2020-05-01 10:20:00,4.96,4.98,4.94,4.97,2507372.0,4.0595,4.0759,4.0432,4.0677,2507372.0
2020-05-01 10:30:00,4.97,5.0,4.95,4.99,3500022.0,4.0677,4.0923,4.0513,4.0841,3500022.0
2020-05-01 10:40:00,4.99,5.02,4.98,5.01,2216250.0,4.0841,4.1086,4.0759,4.1005,2216250.0
2020-05-01 10:50:00,5.01,5.02,4.96,4.96,1346375.0,4.1005,4.1086,4.0595,4.0595,1346375.0
2020-05-01 11:00:00,4.97,4.98,4.95,4.97,983320.0,4.0677,4.0759,4.0513,4.0677,983320.0
2020-05-01 11:10:00,4.98,4.98,4.95,4.95,818857.0,4.0759,4.0759,4.0513,4.0513,818857.0
2020-05-01 11:20:00,4.95,4.96,4.93,4.94,1618042.0,4.0513,4.0595,4.035,4.0432,1618042.0
2020-05-01 11:30:00,4.95,4.95,4.92,4.95,2402218.0,4.0513,4.0513,4.0268,4.0513,2402218.0
2020-05-01 11:40:00,4.95,4.95,4.91,4.92,1962846.0,4.0513,4.0513,4.0186,4.0268,1962846.0
2020-05-01 11:50:00,4.92,4.92,4.9,4.92,3041694.0,4.0268,4.0268,4.0104,4.0268,3041694.0
2020-05-01 12:00:00,4.91,4.93,4.9,4.92,1198584.0,4.0186,4.035,4.0104,4.0268,1198584.0
2020-05-01 12:10:00,4.92,4.94,4.91,4.93,1238137.0,4.0268,4.0432,4.0186,4.035,1238137.0
2020-05-01 12:20:00,4.93,4.93,4.91,4.92,1059804.0,4.035,4.035,4.0186,4.0268,1059804.0
2020-05-01 12:30:00,4.92,4.93,4.91,4.92,975029.0,4.0268,4.035,4.0186,4.0268,975029.0
2020-05-01 12:40:00,4.92,4.93,4.91,4.92,1039282.0,4.0268,4.035,4.0186,4.0268,1039282.0
2020-05-01 12:50:00,4.93,4.95,4.92,4.93,818775.0,4.035,4.0513,4.0268,4.035,818775.0
2020-05-01 13:00:00,4.94,4.95,4.93,4.94,674184.0,4.0432,4.0513,4.035,4.0432,674184.0
2020-05-01 13:10:00,4.94,4.95,4.93,4.94,668815.0,4.0432,4.0513,4.035,4.0432,668815.0
2020-05-01 13:20:00,4.93,4.94,4.93,4.94,528036.0,4.035,4.0432,4.035,4.0432,528036.0
2020-05-01 13:30:00,4.94,4.95,4.93,4.94,943576.0,4.0432,4.0513,4.035,4.0432,943576.0
2020-05-01 13:40:00,4.95,4.95,4.92,4.92,1478031.0,4.0513,4.0513,4.0268,4.0268,1478031.0
2020-05-01 13:50:00,4.93,4.93,4.92,4.92,441945.0,4.035,4.035,4.0268,4.0268,441945.0
2020-05-01 14:00:00,4.92,4.95,4.92,4.95,983787.0,4.0268,4.0513,4.0268,4.0513,983787.0
2020-05-01 14:10:00,4.95,4.96,4.94,4.96,739919.0,4.0513,4.0595,4.0432,4.0595,739919.0
2020-05-01 14:20:00,4.95,4.97,4.95,4.96,969384.0,4.0513,4.0677,4.0513,4.0595,969384.0
2020-05-01 14:30:00,4.97,4.98,4.95,4.96,1393793.0,4.0677,4.0759,4.0513,4.0595,1393793.0
2020-05-01 14:40:00,4.96,4.97,4.94,4.95,1191445.0,4.0595,4.0677,4.0432,4.0513,1191445.0
2020-05-01 14:50:00,4.95,4.96,4.93,4.94,1985714.0,4.0513,4.0595,4.035,4.0432,1985714.0
2020-05-01 15:00:00,4.94,4.94,4.92,4.92,921610.0,4.0432,4.0432,4.0268,4.0268,921610.0
2020-05-01 15:10:00,4.92,4.94,4.92,4.94,1303300.0,4.0268,4.0432,4.0268,4.0432,1303300.0
2020-05-01 15:20:00,4.94,4.94,4.92,4.92,1375717.0,4.0432,4.0432,4.0268,4.0268,1375717.0
2020-05-01 15:30:00,4.92,4.93,4.91,4.92,2446291.0,4.0268,4.035,4.0186,4.0268,2446291.0
2020-05-01 15:40:00,4.91,4.92,4.9,4.91,2724053.0,4.0186,4.0268,4.0104,4.0186,2724053.0
2020-05-01 15:50:00,4.91,4.93,4.9,4.93,7024549.0,4.0186,4.035,4.0104,4.035,7024549.0
2020-05-04 09:30:00,4.89,4.89,4.77,4.8,7030983.0,4.0022,4.0022,3.904,3.9286,7030983.0
2020-05-04 09:40:00,4.8,4.88,4.78,4.87,3467745.0,3.9286,3.9941,3.9122,3.9859,3467745.0
2020-05-04 09:50:00,4.87,4.9,4.83,4.88,2160299.0,3.9859,4.0104,3.9531,3.9941,2160299.0
2020-05-04 10:00:00,4.88,4.91,4.86,4.91,2223973.0,3.9941,4.0186,3.9777,4.0186,2223973.0
2020-05-04 10:10:00,4.91,4.97,4.89,4.96,2607102.0,4.0186,4.0677,4.0022,4.0595,2607102.0
2020-05-04 10:20:00,4.96,4.96,4.88,4.89,2108710.0,4.0595,4.0595,3.9941,4.0022,2108710.0
2020-05-04 10:30:00,4.88,4.89,4.85,4.85,1763257.0,3.9941,4.0022,3.9695,3.9695,1763257.0
2020-05-04 10:40:00,4.86,4.89,4.85,4.88,2369948.0,3.9777,4.0022,3.9695,3.9941,2369948.0
2020-05-04 10:50:00,4.89,4.89,4.83,4.83,2881734.0,4.0022,4.0022,3.9531,3.9531,2881734.0
2020-05-04 11:00:00,4.83,4.84,4.81,4.83,2217109.0,3.9531,3.9613,3.9368,3.9531,2217109.0
2020-05-04 11:10:00,4.83,4.87,4.82,4.86,2232099.0,3.9531,3.9859,3.9449,3.9777,2232099.0
2020-05-04 11:20:00,4.86,4.86,4.82,4.83,1595226.0,3.9777,3.9777,3.9449,3.9531,1595226.0
2020-05-04 11:30:00,4.83,4.85,4.82,4.85,1547397.0,3.9531,3.9695,3.9449,3.9695,1547397.0
2020-05-04 11:40:00,4.85,4.86,4.83,4.83,1857433.0,3.9695,3.9777,3.9531,3.9531,1857433.0
2020-05-04 11:50:00,4.83,4.84,4.81,4.82,1068805.0,3.9531,3.9613,3.9368,3.9449,1068805.0
2020-05-04 12:00:00,4.81,4.82,4.81,4.82,877862.0,3.9368,3.9449,3.9368,3.9449,877862.0
2020-05-04 12:10:00,4.82,4.83,4.81,4.83,1441630.0,3.9449,3.9531,3.9368,3.9531,1441630.0
2020-05-04 12:20:00,4.83,4.85,4.82,4.83,1081782.0,3.9531,3.9695,3.9449,3.9531,1081782.0
2020-05-04 12:30:00,4.83,4.85,4.82,4.84,1628019.0,3.9531,3.9695,3.9449,3.9613,1628019.0
2020-05-04 12:40:00,4.83,4.84,4.83,4.83,488023.0,3.9531,3.9613,3.9531,3.9531,488023.0
2020-05-04 12:50:00,4.83,4.85,4.83,4.85,738685.0,3.9531,3.9695,3.9531,3.9695,738685.0
2020-05-04 13:00:00,4.84,4.85,4.82,4.83,936228.0,3.9613,3.9695,3.9449,3.9531,936228.0
2020-05-04 13:10:00,4.83,4.84,4.8,4.82,1609282.0,3.9531,3.9613,3.9286,3.9449,1609282.0
2020-05-04 13:20:00,4.82,4.85,4.81,4.83,2277502.0,3.9449,3.9695,3.9368,3.9531,2277502.0
2020-05-04 13:30:00,4.82,4.83,4.8,4.82,1032559.0,3.9449,3.9531,3.9286,3.9449,1032559.0
2020-05-04 13:40:00,4.82,4.82,4.8,4.81,1134254.0,3.9449,3.9449,3.9286,3.9368,1134254.0
2020-05-04 13:50:00,4.81,4.82,4.8,4.81,1030224.0,3.9368,3.9449,3.9286,3.9368,1030224.0
2020-05-04 14:00:00,4.81,4.81,4.8,4.8,726997.0,3.9368,3.9368,3.9286,3.9286,726997.0
2020-05-04 14:10:00,4.81,4.84,4.8,4.83,1898688.0,3.9368,3.9613,3.9286,3.9531,1898688.0
2020-05-04 14:20:00,4.83,4.84,4.81,4.82,704051.0,3.9531,3.9613,3.9368,3.9449,704051.0
2020-05-04 14:30:00,4.82,4.82,4.81,4.81,637699.0,3.9449,3.9449,3.9368,3.9368,637699.0
2020-05-04 14:40:00,4.82,4.82,4.81,4.81,544624.0,3.9449,3.9449,3.9368,3.9368,544624.0
2020-05-04 14:50:00,4.81,4.84,4.81,4.83,1391865.0,3.9368,3.9613,3.9368,3.9531,1391865.0
2020-05-04 15:00:00,4.83,4.84,4.83,4.83,574892.0,3.9531,3.9613,3.9531,3.9531,574892.0
2020-05-04 15:10:00,4.84,4.84,4.81,4.83,2724702.0,3.9613,3.9613,3.9368,3.9531,2724702.0
2020-05-04 15:20:00,4.83,4.85,4.83,4.83,1633817.0,3.9531,3.9695,3.9531,3.9531,1633817.0
2020-05-04 15:30:00,4.84,4.87,4.83,4.86,8258117.0,3.9613,3.9859,3.9531,3.9777,8258117.0
2020-05-04 15:40:00,4.86,4.87,4.85,4.86,1847270.0,3.9777,3.9859,3.9695,3.9777,1847270.0
2020-05-04 15:50:00,4.86,4.87,4.85,4.87,2854143.0,3.9777,3.9859,3.9695,3.9859,2854143.0
2020-05-05 09:30:00,4.99,5.05,4.98,5.02,5785053.0,4.0841,4.1332,4.0759,4.1086,5785053.0
2020-05-05 09:40:00,5.02,5.05,5.0,5.03,2863607.0,4.1086,4.1332,4.0923,4.1168,2863607.0
2020-05-05 09:50:00,5.03,5.08,5.02,5.08,3164761.0,4.1168,4.1577,4.1086,4.1577,3164761.0
2020-05-05 10:00:00,5.08,5.08,5.05,5.07,2367748.0,4.1577,4.1577,4.1332,4.1496,2367748.0
2020-05-05 10:10:00,5.07,5.07,5.01,5.02,2352343.0,4.1496,4.1496,4.1005,4.1086,2352343.0
2020-05-05 10:20:00,5.02,5.03,4.95,4.97,4380132.0,4.1086,4.1168,4.0513,4.0677,4380132.0
2020-05-05 10:30:00,4.96,4.98,4.95,4.98,1578737.0,4.0595,4.0759,4.0513,4.0759,1578737.0
2020-05-05 10:40:00,4.98,4.99,4.94,4.95,2022189.0,4.0759,4.0841,4.0432,4.0513,2022189.0
2020-05-05 10:50:00,4.95,5.02,4.94,5.0,3244862.0,4.0513,4.1086,4.0432,4.0923,3244862.0
2020-05-05 11:00:00,5.0,5.05,4.99,5.04,3289558.0,4.0923,4.1332,4.0841,4.125,3289558.0
2020-05-05 11:10:00,5.04,5.05,5.0,5.01,2164546.0,4.125,4.1332,4.0923,4.1005,2164546.0
2020-05-05 11:20:00,5.0,5.04,5.0,5.04,1993995.0,4.0923,4.125,4.0923,4.125,1993995.0
2020-05-05 11:30:00,5.04,5.05,5.03,5.04,2066747.0,4.125,4.1332,4.1168,4.125,2066747.0
2020-05-05 11:40:00,5.05,5.05,5.04,5.04,1212305.0,4.1332,4.1332,4.125,4.125,1212305.0
2020-05-05 11:50:00,5.04,5.05,5.03,5.05,1341637.0,4.125,4.1332,4.1168,4.1332,1341637.0
2020-05-05 12:00:00,5.04,5.05,5.02,5.04,3563948.0,4.125,4.1332,4.1086,4.125,3563948.0
2020-05-05 12:10:00,5.04,5.07,5.04,5.07,1596541.0,4.125,4.1496,4.125,4.1496,1596541.0
2020-05-05 12:20:00,5.07,5.09,5.03,5.05,8355558.0,4.1496,4.1659,4.1168,4.1332,8355558.0
2020-05-05 12:30:00,5.04,5.07,5.04,5.06,2077736.0,4.125,4.1496,4.125,4.1414,2077736.0
2020-05-05 12:40:00,5.06,5.06,5.01,5.02,1156772.0,4.1414,4.1414,4.1005,4.1086,1156772.0
2020-05-05 12:50:00,5.02,5.03,5.01,5.01,1518452.0,4.1086,4.1168,4.1005,4.1005,1518452.0
2020-05-05 13:00:00,5.02,5.04,5.0,5.01,1648703.0,4.1086,4.125,4.0923,4.1005,1648703.0
2020-05-05 13:10:00,5.0,5.03,5.0,5.01,4761177.0,4.0923,4.1168,4.0923,4.1005,4761177.0
2020-05-05 13:20:00,5.01,5.02,5.0,5.02,859730.0,4.1005,4.1086,4.0923,4.1086,859730.0
2020-05-05 13:30:00,5.01,5.02,5.0,5.0,742689.0,4.1005,4.1086,4.0923,4.0923,742689.0
2020-05-05 13:40:00,5.0,5.01,5.0,5.0,473467.0,4.0923,4.1005,4.0923,4.0923,473467.0
2020-05-05 13:50:00,5.0,5.02,5.0,5.0,760865.0,4.0923,4.1086,4.0923,4.0923,760865.0
2020-05-05 14:00:00,5.0,5.01,5.0,5.0,388564.0,4.0923,4.1005,4.0923,4.0923,388564.0
2020-05-05 14:10:00,5.01,5.03,5.0,5.02,1014724.0,4.1005,4.1168,4.0923,4.1086,1014724.0
2020-05-05 14:20:00,5.02,5.03,5.01,5.03,876659.0,4.1086,4.1168,4.1005,4.1168,876659.0
2020-05-05 14:30:00,5.02,5.03,5.0,5.02,1441221.0,4.1086,4.1168,4.0923,4.1086,1441221.0
2020-05-05 14:40:00,5.02,5.02,5.01,5.02,678446.0,4.1086,4.1086,4.1005,4.1086,678446.0
2020-05-05 14:50:00,5.02,5.03,5.01,5.02,910765.0,4.1086,4.1168,4.1005,4.1086,910765.0
2020-05-05 15:00:00,5.02,5.03,5.0,5.01,1533210.0,4.1086,4.1168,4.0923,4.1005,1533210.0
2020-05-05 15:10:00,5.01,5.02,4.97,4.97,1754769.0,4.1005,4.1086,4.0677,4.0677,1754769.0
2020-05-05 15:20:00,4.97,5.0,4.96,4.98,2173047.0,4.0677,4.0923,4.0595,4.0759,2173047.0
2020-05-05 15:30:00,4.98,4.98,4.94,4.96,2652072.0,4.0759,4.0759,4.0432,4.0595,2652072.0
2020-05-05 15:40:00,4.96,4.99,4.94,4.97,3231247.0,4.0595,4.0841,4.0432,4.0677,3231247.0
2020-05-05 15:50:00,4.98,5.0,4.96,4.96,5618230.0,4.0759,4.0923,4.0595,4.0595,5618230.0
2020-05-06 09:30:00,5.05,5.09,5.01,5.02,3671605.0,4.1332,4.1659,4.1005,4.1086,3671605.0
2020-05-06 09:40:00,5.02,5.05,5.0,5.0,2495004.0,4.1086,4.1332,4.0923,4.0923,2495004.0
2020-05-06 09:50:00,5.0,5.01,4.9,4.94,5293338.0,4.0923,4.1005,4.0104,4.0432,5293338.0
2020-05-06 10:00:00,4.94,4.95,4.91,4.93,3212836.0,4.0432,4.0513,4.0186,4.035,3212836.0
2020-05-06 10:10:00,4.92,4.95,4.88,4.92,4387559.0,4.0268,4.0513,3.9941,4.0268,4387559.0
2020-05-06 10:20:00,4.93,4.96,4.92,4.95,2340391.0,4.035,4.0595,4.0268,4.0513,2340391.0
2020-05-06 10:30:00,4.95,4.97,4.92,4.94,2761856.0,4.0513,4.0677,4.0268,4.0432,2761856.0
2020-05-06 10:40:00,4.94,4.97,4.93,4.95,3222081.0,4.0432,4.0677,4.035,4.0513,3222081.0
2020-05-06 10:50:00,4.95,4.96,4.93,4.95,2304412.0,4.0513,4.0595,4.035,4.0513,2304412.0
2020-05-06 11:00:00,4.95,4.95,4.93,4.94,985822.0,4.0513,4.0513,4.035,4.0432,985822.0
2020-05-06 11:10:00,4.93,4.94,4.91,4.91,1690591.0,4.035,4.0432,4.0186,4.0186,1690591.0
2020-05-06 11:20:00,4.92,4.93,4.9,4.92,1846190.0,4.0268,4.035,4.0104,4.0268,1846190.0
2020-05-06 11:30:00,4.92,4.92,4.9,4.91,799888.0,4.0268,4.0268,4.0104,4.0186,799888.0
2020-05-06 11:40:00,4.9,4.92,4.89,4.9,1911728.0,4.0104,4.0268,4.0022,4.0104,1911728.0
2020-05-06 11:50:00,4.9,4.91,4.88,4.9,1550599.0,4.0104,4.0186,3.9941,4.0104,1550599.0
2020-05-06 12:00:00,4.9,4.9,4.88,4.88,1364173.0,4.0104,4.0104,3.9941,3.9941,1364173.0
2020-05-06 12:10:00,4.88,4.9,4.88,4.9,1128099.0,3.9941,4.0104,3.9941,4.0104,1128099.0
2020-05-06 12:20:00,4.89,4.9,4.88,4.89,1430371.0,4.0022,4.0104,3.9941,4.0022,1430371.0
2020-05-06 12:30:00,4.89,4.9,4.88,4.89,736754.0,4.0022,4.0104,3.9941,4.0022,736754.0
2020-05-06 12:40:00,4.88,4.89,4.88,4.89,651364.0,3.9941,4.0022,3.9941,4.0022,651364.0
2020-05-06 12:50:00,4.88,4.89,4.86,4.86,1979162.0,3.9941,4.0022,3.9777,3.9777,1979162.0
2020-05-06 13:00:00,4.87,4.87,4.84,4.84,2210276.0,3.9859,3.9859,3.9613,3.9613,2210276.0
2020-05-06 13:10:00,4.84,4.87,4.84,4.84,1854201.0,3.9613,3.9859,3.9613,3.9613,1854201.0
2020-05-06 13:20:00,4.85,4.87,4.83,4.87,1846006.0,3.9695,3.9859,3.9531,3.9859,1846006.0
2020-05-06 13:30:00,4.87,4.89,4.86,4.88,1709908.0,3.9859,4.0022,3.9777,3.9941,1709908.0
2020-05-06 13:40:00,4.88,4.88,4.85,4.86,1642242.0,3.9941,3.9941,3.9695,3.9777,1642242.0
2020-05-06 13:50:00,4.85,4.86,4.85,4.86,1037398.0,3.9695,3.9777,3.9695,3.9777,1037398.0
2020-05-06 14:00:00,4.86,4.86,4.83,4.83,1737895.0,3.9777,3.9777,3.9531,3.9531,1737895.0
2020-05-06 14:10:00,4.84,4.86,4.82,4.86,2697279.0,3.9613,3.9777,3.9449,3.9777,2697279.0
2020-05-06 14:20:00,4.85,4.86,4.84,4.85,1343993.0,3.9695,3.9777,3.9613,3.9695,1343993.0
2020-05-06 14:30:00,4.85,4.86,4.83,4.86,1272810.0,3.9695,3.9777,3.9531,3.9777,1272810.0
2020-05-06 14:40:00,4.86,4.89,4.85,4.88,1899354.0,3.9777,4.0022,3.9695,3.9941,1899354.0
2020-05-06 14:50:00,4.88,4.88,4.86,4.87,1101415.0,3.9941,3.9941,3.9777,3.9859,1101415.0
2020-05-06 15:00:00,4.86,4.87,4.85,4.87,874894.0,3.9777,3.9859,3.9695,3.9859,874894.0
2020-05-06 15:10:00,4.86,4.87,4.85,4.86,1356718.0,3.9777,3.9859,3.9695,3.9777,1356718.0
2020-05-06 15:20:00,4.86,4.86,4.85,4.85,692563.0,3.9777,3.9777,3.9695,3.9695,692563.0
2020-05-06 15:30:00,4.86,4.86,4.83,4.85,1757462.0,3.9777,3.9777,3.9531,3.9695,1757462.0
2020-05-06 15:40:00,4.85,4.87,4.84,4.86,3119765.0,3.9695,3.9859,3.9613,3.9777,3119765.0
2020-05-06 15:50:00,4.86,4.88,4.85,4.86,7194497.0,3.9777,3.9941,3.9695,3.9777,7194497.0
2020-05-07 09:30:00,4.9,4.98,4.88,4.97,4099591.0,4.0104,4.0759,3.9941,4.0677,4099591.0
2020-05-07 09:40:00,4.96,4.97,4.93,4.97,2525810.0,4.0595,4.0677,4.035,4.0677,2525810.0
2020-05-07 09:50:00,4.96,4.97,4.93,4.94,1957251.0,4.0595,4.0677,4.035,4.0432,1957251.0
2020-05-07 10:00:00,4.94,4.95,4.91,4.92,2497045.0,4.0432,4.0513,4.0186,4.0268,2497045.0
2020-05-07 10:10:00,4.92,4.94,4.92,4.94,2131086.0,4.0268,4.0432,4.0268,4.0432,2131086.0
2020-05-07 10:20:00,4.94,4.95,4.93,4.95,1886712.0,4.0432,4.0513,4.035,4.0513,1886712.0
2020-05-07 10:30:00,4.95,4.95,4.93,4.94,1369274.0,4.0513,4.0513,4.035,4.0432,1369274.0
2020-05-07 10:40:00,4.94,4.96,4.93,4.94,2195077.0,4.0432,4.0595,4.035,4.0432,2195077.0
2020-05-07 10:50:00,4.94,4.95,4.92,4.94,1995419.0,4.0432,4.0513,4.0268,4.0432,1995419.0
2020-05-07 11:00:00,4.94,4.94,4.93,4.93,863155.0,4.0432,4.0432,4.035,4.035,863155.0
2020-05-07 11:10:00,4.93,4.95,4.93,4.95,1021400.0,4.035,4.0513,4.035,4.0513,1021400.0
2020-05-07 11:20:00,4.95,4.95,4.93,4.94,1127443.0,4.0513,4.0513,4.035,4.0432,1127443.0
2020-05-07 11:30:00,4.94,4.94,4.93,4.93,540832.0,4.0432,4.0432,4.035,4.035,540832.0
2020-05-07 11:40:00,4.93,4.96,4.93,4.96,1263939.0,4.035,4.0595,4.035,4.0595,1263939.0
2020-05-07 11:50:00,4.96,4.96,4.95,4.96,561508.0,4.0595,4.0595,4.0513,4.0595,561508.0
2020-05-07 12:00:00,4.95,4.97,4.95,4.95,1490173.0,4.0513,4.0677,4.0513,4.0513,1490173.0
2020-05-07 12:10:00,4.95,4.97,4.95,4.95,1458378.0,4.0513,4.0677,4.0513,4.0513,1458378.0
2020-05-07 12:20:00,4.95,4.96,4.92,4.92,2803908.0,4.0513,4.0595,4.0268,4.0268,2803908.0
2020-05-07 12:30:00,4.92,4.93,4.9,4.9,1373004.0,4.0268,4.035,4.0104,4.0104,1373004.0
2020-05-07 12:40:00,4.91,4.92,4.88,4.88,1828129.0,4.0186,4.0268,3.9941,3.9941,1828129.0
2020-05-07 12:50:00,4.88,4.91,4.87,4.9,2036638.0,3.9941,4.0186,3.9859,4.0104,2036638.0
2020-05-07 13:00:00,4.91,4.91,4.89,4.91,891293.0,4.0186,4.0186,4.0022,4.0186,891293.0
2020-05-07 13:10:00,4.91,4.92,4.9,4.92,910651.0,4.0186,4.0268,4.0104,4.0268,910651.0
2020-05-07 13:20:00,4.92,4.92,4.91,4.91,698581.0,4.0268,4.0268,4.0186,4.0186,698581.0
2020-05-07 13:30:00,4.91,4.93,4.9,4.91,1324103.0,4.0186,4.035,4.0104,4.0186,1324103.0
2020-05-07 13:40:00,4.91,4.93,4.9,4.92,730751.0,4.0186,4.035,4.0104,4.0268,730751.0
2020-05-07 13:50:00,4.92,4.93,4.9,4.92,1079368.0,4.0268,4.035,4.0104,4.0268,1079368.0
2020-05-07 14:00:00,4.91,4.92,4.9,4.91,1059992.0,4.0186,4.0268,4.0104,4.0186,1059992.0
2020-05-07 14:10:00,4.91,4.93,4.91,4.92,768078.0,4.0186,4.035,4.0186,4.0268,768078.0
2020-05-07 14:20:00,4.92,4.93,4.9,4.91,1419956.0,4.0268,4.035,4.0104,4.0186,1419956.0
2020-05-07 14:30:00,4.91,4.91,4.9,4.91,875742.0,4.0186,4.0186,4.0104,4.0186,875742.0
2020-05-07 14:40:00,4.91,4.91,4.89,4.9,938326.0,4.0186,4.0186,4.0022,4.0104,938326.0
2020-05-07 14:50:00,4.9,4.91,4.88,4.89,1197468.0,4.0104,4.0186,3.9941,4.0022,1197468.0
2020-05-07 15:00:00,4.89,4.9,4.88,4.89,1352699.0,4.0022,4.0104,3.9941,4.0022,1352699.0
2020-05-07 15:10:00,4.88,4.9,4.87,4.88,1595578.0,3.9941,4.0104,3.9859,3.9941,1595578.0
2020-05-07 15:20:00,4.89,4.9,4.87,4.87,2067557.0,4.0022,4.0104,3.9859,3.9859,2067557.0
2020-05-07 15:30:00,4.88,4.88,4.86,4.87,1882634.0,3.9941,3.9941,3.9777,3.9859,1882634.0
2020-05-07 15:40:00,4.86,4.87,4.85,4.87,3306269.0,3.9777,3.9859,3.9695,3.9859,3306269.0
2020-05-07 15:50:00,4.86,4.87,4.86,4.87,2641784.0,3.9777,3.9859,3.9777,3.9859,2641784.0
2020-05-08 09:30:00,4.96,5.0,4.95,4.99,4454367.0,4.0595,4.0923,4.0513,4.0841,4454367.0
2020-05-08 09:40:00,4.99,5.05,4.98,5.03,5224031.0,4.0841,4.1332,4.0759,4.1168,5224031.0
2020-05-08 09:50:00,5.02,5.07,5.02,5.04,5101027.0,4.1086,4.1496,4.1086,4.125,5101027.0
2020-05-08 10:00:00,5.04,5.07,5.04,5.06,2691005.0,4.125,4.1496,4.125,4.1414,2691005.0
2020-05-08 10:10:00,5.05,5.06,5.04,5.06,2356228.0,4.1332,4.1414,4.125,4.1414,2356228.0
2020-05-08 10:20:00,5.06,5.07,5.05,5.05,3652265.0,4.1414,4.1496,4.1332,4.1332,3652265.0
2020-05-08 10:30:00,5.06,5.06,5.04,5.05,1843744.0,4.1414,4.1414,4.125,4.1332,1843744.0
2020-05-08 10:40:00,5.06,5.06,5.03,5.05,2419034.0,4.1414,4.1414,4.1168,4.1332,2419034.0
2020-05-08 10:50:00,5.05,5.07,5.05,5.06,2610490.0,4.1332,4.1496,4.1332,4.1414,2610490.0
2020-05-08 11:00:00,5.06,5.07,5.04,5.05,1562403.0,4.1414,4.1496,4.125,4.1332,1562403.0
2020-05-08 11:10:00,5.05,5.08,5.05,5.08,1925590.0,4.1332,4.1577,4.1332,4.1577,1925590.0
2020-05-08 11:20:00,5.08,5.1,5.07,5.1,2607294.0,4.1577,4.1741,4.1496,4.1741,2607294.0
2020-05-08 11:30:00,5.1,5.1,5.09,5.1,921474.0,4.1741,4.1741,4.1659,4.1741,921474.0
2020-05-08 11:40:00,5.1,5.1,5.09,5.09,730206.0,4.1741,4.1741,4.1659,4.1659,730206.0
2020-05-08 11:50:00,5.1,5.1,5.08,5.1,1923319.0,4.1741,4.1741,4.1577,4.1741,1923319.0
2020-05-08 12:00:00,5.1,5.1,5.09,5.1,1033580.0,4.1741,4.1741,4.1659,4.1741,1033580.0
2020-05-08 12:10:00,5.1,5.1,5.09,5.1,593632.0,4.1741,4.1741,4.1659,4.1741,593632.0
2020-05-08 12:20:00,5.1,5.1,5.08,5.08,1113010.0,4.1741,4.1741,4.1577,4.1577,1113010.0
2020-05-08 12:30:00,5.08,5.1,5.08,5.1,1267212.0,4.1577,4.1741,4.1577,4.1741,1267212.0
2020-05-08 12:40:00,5.09,5.1,5.09,5.1,551441.0,4.1659,4.1741,4.1659,4.1741,551441.0
2020-05-08 12:50:00,5.1,5.1,5.09,5.1,532809.0,4.1741,4.1741,4.1659,4.1741,532809.0
2020-05-08 13:00:00,5.1,5.1,5.08,5.08,999748.0,4.1741,4.1741,4.1577,4.1577,999748.0
2020-05-08 13:10:00,5.08,5.09,5.06,5.08,2178982.0,4.1577,4.1659,4.1414,4.1577,2178982.0
2020-05-08 13:20:00,5.08,5.1,5.08,5.1,1046119.0,4.1577,4.1741,4.1577,4.1741,1046119.0
2020-05-08 13:30:00,5.1,5.1,5.09,5.1,802915.0,4.1741,4.1741,4.1659,4.1741,802915.0
2020-05-08 13:40:00,5.1,5.1,5.09,5.1,734692.0,4.1741,4.1741,4.1659,4.1741,734692.0
2020-05-08 13:50:00,5.1,5.1,5.09,5.09,602870.0,4.1741,4.1741,4.1659,4.1659,602870.0
2020-05-08 14:00:00,5.1,5.1,5.09,5.1,492606.0,4.1741,4.1741,4.1659,4.1741,492606.0
2020-05-08 14:10:00,5.1,5.15,5.09,5.15,5109408.0,4.1741,4.215,4.1659,4.215,5109408.0
2020-05-08 14:20:00,5.15,5.17,5.14,5.17,2275164.0,4.215,4.2314,4.2069,4.2314,2275164.0
2020-05-08 14:30:00,5.16,5.18,5.14,5.15,2411912.0,4.2232,4.2396,4.2069,4.215,2411912.0
2020-05-08 14:40:00,5.14,5.17,5.14,5.17,2159239.0,4.2069,4.2314,4.2069,4.2314,2159239.0
2020-05-08 14:50:00,5.17,5.17,5.15,5.16,1360478.0,4.2314,4.2314,4.215,4.2232,1360478.0
2020-05-08 15:00:00,5.16,5.19,5.15,5.17,4491945.0,4.2232,4.2478,4.215,4.2314,4491945.0
2020-05-08 15:10:00,5.17,5.19,5.16,5.17,1875721.0,4.2314,4.2478,4.2232,4.2314,1875721.0
2020-05-08 15:20:00,5.18,5.19,5.17,5.19,917128.0,4.2396,4.2478,4.2314,4.2478,917128.0
2020-05-08 15:30:00,5.19,5.21,5.18,5.2,4477016.0,4.2478,4.2641,4.2396,4.256,4477016.0
2020-05-08 15:40:00,5.2,5.24,5.19,5.23,5667357.0,4.256,4.2887,4.2478,4.2805,5667357.0
2020-05-08 15:50:00,5.24,5.25,5.22,5.23,10135352.0,4.2887,4.2969,4.2723,4.2805,10135352.0
2020-05-11 09:30:00,5.18,5.19,5.08,5.11,4901985.0,4.2396,4.2478,4.1577,4.1823,4901985.0
2020-05-11 09:40:00,5.11,5.16,5.1,5.11,2906010.0,4.1823,4.2232,4.1741,4.1823,2906010.0
2020-05-11 09:50:00,5.11,5.13,5.06,5.07,2810793.0,4.1823,4.1987,4.1414,4.1496,2810793.0
2020-05-11 10:00:00,5.08,5.1,5.05,5.08,2690144.0,4.1577,4.1741,4.1332,4.1577,2690144.0
2020-05-11 10:10:00,5.07,5.09,5.05,5.07,2434222.0,4.1496,4.1659,4.1332,4.1496,2434222.0
2020-05-11 10:20:00,5.06,5.08,5.05,5.07,1704601.0,4.1414,4.1577,4.1332,4.1496,1704601.0
2020-05-11 10:30:00,5.08,5.1,5.06,5.07,3418296.0,4.1577,4.1741,4.1414,4.1496,3418296.0
2020-05-11 10:40:00,5.08,5.09,5.07,5.08,1340402.0,4.1577,4.1659,4.1496,4.1577,1340402.0
2020-05-11 10:50:00,5.09,5.11,5.07,5.1,2041035.0,4.1659,4.1823,4.1496,4.1741,2041035.0
2020-05-11 11:00:00,5.11,5.12,5.1,5.12,1088237.0,4.1823,4.1905,4.1741,4.1905,1088237.0
2020-05-11 11:10:00,5.12,5.12,5.1,5.12,1943478.0,4.1905,4.1905,4.1741,4.1905,1943478.0
2020-05-11 11:20:00,5.12,5.12,5.09,5.12,1356125.0,4.1905,4.1905,4.1659,4.1905,1356125.0
2020-05-11 11:30:00,5.11,5.12,5.1,5.12,1319663.0,4.1823,4.1905,4.1741,4.1905,1319663.0
2020-05-11 11:40:00,5.12,5.13,5.1,5.13,1412475.0,4.1905,4.1987,4.1741,4.1987,1412475.0
2020-05-11 11:50:00,5.13,5.13,5.1,5.11,1046242.0,4.1987,4.1987,4.1741,4.1823,1046242.0
2020-05-11 12:00:00,5.1,5.13,5.1,5.13,1217939.0,4.1741,4.1987,4.1741,4.1987,1217939.0
2020-05-11 12:10:00,5.13,5.15,5.12,5.14,1594524.0,4.1987,4.215,4.1905,4.2069,1594524.0
2020-05-11 12:20:00,5.13,5.18,5.13,5.17,3296041.0,4.1987,4.2396,4.1987,4.2314,3296041.0
2020-05-11 12:30:00,5.18,5.19,5.16,5.19,1569295.0,4.2396,4.2478,4.2232,4.2478,1569295.0
2020-05-11 12:40:00,5.19,5.19,5.15,5.16,1487745.0,4.2478,4.2478,4.215,4.2232,1487745.0
2020-05-11 12:50:00,5.16,5.19,5.15,5.17,879293.0,4.2232,4.2478,4.215,4.2314,879293.0
2020-05-11 13:00:00,5.18,5.18,5.14,5.15,2178124.0,4.2396,4.2396,4.2069,4.215,2178124.0
2020-05-11 13:10:00,5.15,5.16,5.13,5.14,1244343.0,4.215,4.2232,4.1987,4.2069,1244343.0
2020-05-11 13:20:00,5.14,5.16,5.13,5.14,1221821.0,4.2069,4.2232,4.1987,4.2069,1221821.0
2020-05-11 13:30:00,5.14,5.18,5.14,5.17,1688181.0,4.2069,4.2396,4.2069,4.2314,1688181.0
2020-05-11 13:40:00,5.17,5.18,5.15,5.17,2078454.0,4.2314,4.2396,4.215,4.2314,2078454.0
2020-05-11 13:50:00,5.17,5.19,5.17,5.18,1497333.0,4.2314,4.2478,4.2314,4.2396,1497333.0
2020-05-11 14:00:00,5.17,5.18,5.15,5.16,1304413.0,4.2314,4.2396,4.215,4.2232,1304413.0
2020-05-11 14:10:00,5.16,5.16,5.13,5.14,2202479.0,4.2232,4.2232,4.1987,4.2069,2202479.0
2020-05-11 14:20:00,5.14,5.15,5.12,5.15,2145138.0,4.2069,4.215,4.1905,4.215,2145138.0
2020-05-11 14:30:00,5.15,5.16,5.14,5.16,509183.0,4.215,4.2232,4.2069,4.2232,509183.0
2020-05-11 14:40:00,5.16,5.16,5.15,5.15,319576.0,4.2232,4.2232,4.215,4.215,319576.0
2020-05-11 14:50:00,5.15,5.16,5.13,5.13,1501640.0,4.215,4.2232,4.1987,4.1987,1501640.0
2020-05-11 15:00:00,5.14,5.15,5.13,5.15,583128.0,4.2069,4.215,4.1987,4.215,583128.0
2020-05-11 15:10:00,5.15,5.16,5.14,5.15,1059808.0,4.215,4.2232,4.2069,4.215,1059808.0
2020-05-11 15:20:00,5.15,5.15,5.11,5.13,1547305.0,4.215,4.215,4.1823,4.1987,1547305.0
2020-05-11 15:30:00,5.13,5.14,5.11,5.13,1800903.0,4.1987,4.2069,4.1823,4.1987,1800903.0
2020-05-11 15:40:00,5.13,5.14,5.12,5.13,1185313.0,4.1987,4.2069,4.1905,4.1987,1185313.0
2020-05-11 15:50:00,5.12,5.15,5.11,5.12,4825588.0,4.1905,4.215,4.1823,4.1905,4825588.0
2020-05-12 09:30:00,5.15,5.22,5.15,5.21,3099643.0,4.215,4.2723,4.215,4.2641,3099643.0
2020-05-12 09:40:00,5.21,5.22,5.1,5.1,3317795.0,4.2641,4.2723,4.1741,4.1741,3317795.0
2020-05-12 09:50:00,5.1,5.14,5.08,5.14,3335212.0,4.1741,4.2069,4.1577,4.2069,3335212.0
2020-05-12 10:00:00,5.14,5.15,5.11,5.13,2461234.0,4.2069,4.215,4.1823,4.1987,2461234.0
2020-05-12 10:10:00,5.13,5.16,5.12,5.15,2247293.0,4.1987,4.2232,4.1905,4.215,2247293.0
2020-05-12 10:20:00,5.15,5.17,5.12,5.14,2410878.0,4.215,4.2314,4.1905,4.2069,2410878.0
2020-05-12 10:30:00,5.13,5.14,5.11,5.12,1875510.0,4.1987,4.2069,4.1823,4.1905,1875510.0
2020-05-12 10:40:00,5.12,5.13,5.09,5.1,2219266.0,4.1905,4.1987,4.1659,4.1741,2219266.0
2020-05-12 10:50:00,5.09,5.12,5.09,5.11,1687274.0,4.1659,4.1905,4.1659,4.1823,1687274.0
2020-05-12 11:00:00,5.11,5.12,5.09,5.12,1115686.0,4.1823,4.1905,4.1659,4.1905,1115686.0
2020-05-12 11:10:00,5.12,5.12,5.1,5.11,1260981.0,4.1905,4.1905,4.1741,4.1823,1260981.0
2020-05-12 11:20:00,5.11,5.12,5.1,5.11,588017.0,4.1823,4.1905,4.1741,4.1823,588017.0
2020-05-12 11:30:00,5.11,5.11,5.09,5.1,906130.0,4.1823,4.1823,4.1659,4.1741,906130.0
2020-05-12 11:40:00,5.09,5.1,5.09,5.09,506299.0,4.1659,4.1741,4.1659,4.1659,506299.0
2020-05-12 11:50:00,5.09,5.1,5.09,5.09,1489469.0,4.1659,4.1741,4.1659,4.1659,1489469.0
2020-05-12 12:00:00,5.1,5.1,5.08,5.08,985440.0,4.1741,4.1741,4.1577,4.1577,985440.0
2020-05-12 12:10:00,5.09,5.09,5.07,5.08,1184801.0,4.1659,4.1659,4.1496,4.1577,1184801.0
2020-05-12 12:20:00,5.07,5.09,5.07,5.09,1215029.0,4.1496,4.1659,4.1496,4.1659,1215029.0
2020-05-12 12:30:00,5.09,5.11,5.08,5.1,1326958.0,4.1659,4.1823,4.1577,4.1741,1326958.0
2020-05-12 12:40:00,5.1,5.1,5.08,5.09,724008.0,4.1741,4.1741,4.1577,4.1659,724008.0
2020-05-12 12:50:00,5.08,5.09,5.07,5.08,612253.0,4.1577,4.1659,4.1496,4.1577,612253.0
2020-05-12 13:00:00,5.07,5.08,5.05,5.06,1422916.0,4.1496,4.1577,4.1332,4.1414,1422916.0
2020-05-12 13:10:00,5.06,5.06,5.05,5.05,819471.0,4.1414,4.1414,4.1332,4.1332,819471.0
2020-05-12 13:20:00,5.05,5.06,5.02,5.03,3251974.0,4.1332,4.1414,4.1086,4.1168,3251974.0
2020-05-12 13:30:00,5.02,5.04,5.02,5.04,1482613.0,4.1086,4.125,4.1086,4.125,1482613.0
2020-05-12 13:40:00,5.03,5.04,5.02,5.03,796529.0,4.1168,4.125,4.1086,4.1168,796529.0
2020-05-12 13:50:00,5.03,5.06,5.02,5.06,1328856.0,4.1168,4.1414,4.1086,4.1414,1328856.0
2020-05-12 14:00:00,5.06,5.07,5.04,5.04,1103989.0,4.1414,4.1496,4.125,4.125,1103989.0
2020-05-12 14:10:00,5.04,5.05,5.02,5.03,1197358.0,4.125,4.1332,4.1086,4.1168,1197358.0
2020-05-12 14:20:00,5.03,5.05,5.03,5.04,897826.0,4.1168,4.1332,4.1168,4.125,897826.0
2020-05-12 14:30:00,5.04,5.04,5.02,5.04,1061573.0,4.125,4.125,4.1086,4.125,1061573.0
2020-05-12 14:40:00,5.03,5.04,5.01,5.03,1532108.0,4.1168,4.125,4.1005,4.1168,1532108.0
2020-05-12 14:50:00,5.04,5.04,5.03,5.04,666776.0,4.125,4.125,4.1168,4.125,666776.0
2020-05-12 15:00:00,5.04,5.05,5.02,5.04,1851552.0,4.125,4.1332,4.1086,4.125,1851552.0
2020-05-12 15:10:00,5.04,5.04,5.02,5.02,1321457.0,4.125,4.125,4.1086,4.1086,1321457.0
2020-05-12 15:20:00,5.03,5.03,5.01,5.01,825854.0,4.1168,4.1168,4.1005,4.1005,825854.0
2020-05-12 15:30:00,5.01,5.02,4.99,4.99,2292097.0,4.1005,4.1086,4.0841,4.0841,2292097.0
2020-05-12 15:40:00,5.0,5.0,4.97,4.98,2967793.0,4.0923,4.0923,4.0677,4.0759,2967793.0
2020-05-12 15:50:00,4.97,5.0,4.97,4.98,4971717.0,4.0677,4.0923,4.0677,4.0759,4971717.0
2020-05-13 09:30:00,5.0,5.01,4.87,4.9,4518352.0,4.0923,4.1005,3.9859,4.0104,4518352.0
2020-05-13 09:40:00,4.91,4.95,4.89,4.92,3144795.0,4.0186,4.0513,4.0022,4.0268,3144795.0
2020-05-13 09:50:00,4.92,4.93,4.88,4.9,2972452.0,4.0268,4.035,3.9941,4.0104,2972452.0
2020-05-13 10:00:00,4.9,4.93,4.89,4.9,2006884.0,4.0104,4.035,4.0022,4.0104,2006884.0
2020-05-13 10:10:00,4.91,4.91,4.87,4.87,2070451.0,4.0186,4.0186,3.9859,3.9859,2070451.0
2020-05-13 10:20:00,4.88,4.89,4.85,4.88,2385669.0,3.9941,4.0022,3.9695,3.9941,2385669.0
2020-05-13 10:30:00,4.88,4.89,4.83,4.83,3357498.0,3.9941,4.0022,3.9531,3.9531,3357498.0
2020-05-13 10:40:00,4.84,4.84,4.81,4.83,3421040.0,3.9613,3.9613,3.9368,3.9531,3421040.0
2020-05-13 10:50:00,4.83,4.84,4.81,4.82,2458788.0,3.9531,3.9613,3.9368,3.9449,2458788.0
2020-05-13 11:00:00,4.81,4.82,4.79,4.8,3260130.0,3.9368,3.9449,3.9204,3.9286,3260130.0
2020-05-13 11:10:00,4.8,4.82,4.79,4.79,1789273.0,3.9286,3.9449,3.9204,3.9204,1789273.0
2020-05-13 11:20:00,4.79,4.8,4.75,4.77,2762219.0,3.9204,3.9286,3.8877,3.904,2762219.0
2020-05-13 11:30:00,4.77,4.77,4.73,4.74,3742921.0,3.904,3.904,3.8713,3.8795,3742921.0
2020-05-13 11:40:00,4.74,4.74,4.7,4.71,3262054.0,3.8795,3.8795,3.8467,3.8549,3262054.0
2020-05-13 11:50:00,4.72,4.72,4.7,4.71,2159179.0,3.8631,3.8631,3.8467,3.8549,2159179.0
2020-05-13 12:00:00,4.71,4.73,4.69,4.69,2990146.0,3.8549,3.8713,3.8385,3.8385,2990146.0
2020-05-13 12:10:00,4.69,4.7,4.66,4.66,2435260.0,3.8385,3.8467,3.814,3.814,2435260.0
2020-05-13 12:20:00,4.66,4.76,4.66,4.76,3173681.0,3.814,3.8958,3.814,3.8958,3173681.0
2020-05-13 12:30:00,4.75,4.8,4.75,4.76,3214519.0,3.8877,3.9286,3.8877,3.8958,3214519.0
2020-05-13 12:40:00,4.77,4.77,4.73,4.76,2683258.0,3.904,3.904,3.8713,3.8958,2683258.0
2020-05-13 12:50:00,4.76,4.77,4.73,4.75,1707921.0,3.8958,3.904,3.8713,3.8877,1707921.0
2020-05-13 13:00:00,4.75,4.76,4.72,4.74,1500356.0,3.8877,3.8958,3.8631,3.8795,1500356.0
2020-05-13 13:10:00,4.75,4.79,4.74,4.78,1454023.0,3.8877,3.9204,3.8795,3.9122,1454023.0
2020-05-13 13:20:00,4.79,4.79,4.75,4.79,2121533.0,3.9204,3.9204,3.8877,3.9204,2121533.0
2020-05-13 13:30:00,4.78,4.79,4.75,4.77,1268981.0,3.9122,3.9204,3.8877,3.904,1268981.0
2020-05-13 13:40:00,4.77,4.77,4.75,4.75,1100569.0,3.904,3.904,3.8877,3.8877,1100569.0
2020-05-13 13:50:00,4.76,4.76,4.72,4.75,1337092.0,3.8958,3.8958,3.8631,3.8877,1337092.0
2020-05-13 14:00:00,4.75,4.75,4.71,4.73,1533430.0,3.8877,3.8877,3.8549,3.8713,1533430.0
2020-05-13 14:10:00,4.74,4.77,4.73,4.75,1251955.0,3.8795,3.904,3.8713,3.8877,1251955.0
2020-05-13 14:20:00,4.75,4.77,4.74,4.76,2057422.0,3.8877,3.904,3.8795,3.8958,2057422.0
2020-05-13 14:30:00,4.76,4.76,4.74,4.75,1349355.0,3.8958,3.8958,3.8795,3.8877,1349355.0
2020-05-13 14:40:00,4.75,4.75,4.73,4.75,1065124.0,3.8877,3.8877,3.8713,3.8877,1065124.0
2020-05-13 14:50:00,4.74,4.75,4.72,4.73,1322389.0,3.8795,3.8877,3.8631,3.8713,1322389.0
2020-05-13 15:00:00,4.73,4.75,4.72,4.72,1596616.0,3.8713,3.8877,3.8631,3.8631,1596616.0
2020-05-13 15:10:00,4.72,4.74,4.72,4.73,1751907.0,3.8631,3.8795,3.8631,3.8713,1751907.0
2020-05-13 15:20:00,4.73,4.74,4.7,4.71,1652706.0,3.8713,3.8795,3.8467,3.8549,1652706.0
2020-05-13 15:30:00,4.71,4.73,4.7,4.72,2923646.0,3.8549,3.8713,3.8467,3.8631,2923646.0
2020-05-13 15:40:00,4.72,4.74,4.7,4.73,3001009.0,3.8631,3.8795,3.8467,3.8713,3001009.0
2020-05-13 15:50:00,4.73,4.74,4.71,4.72,4346887.0,3.8713,3.8795,3.8549,3.8631,4346887.0
2020-05-14 09:30:00,4.64,4.65,4.57,4.6,5577472.0,3.7976,3.8058,3.7403,3.7649,5577472.0
2020-05-14 09:40:00,4.6,4.62,4.57,4.58,3196036.0,3.7649,3.7813,3.7403,3.7485,3196036.0
2020-05-14 09:50:00,4.58,4.59,4.53,4.54,3669706.0,3.7485,3.7567,3.7076,3.7158,3669706.0
2020-05-14 10:00:00,4.54,4.59,4.52,4.58,3531606.0,3.7158,3.7567,3.6994,3.7485,3531606.0
2020-05-14 10:10:00,4.58,4.61,4.57,4.61,3771306.0,3.7485,3.7731,3.7403,3.7731,3771306.0
2020-05-14 10:20:00,4.61,4.65,4.59,4.64,2794557.0,3.7731,3.8058,3.7567,3.7976,2794557.0
2020-05-14 10:30:00,4.63,4.79,4.63,4.78,6120042.0,3.7894,3.9204,3.7894,3.9122,6120042.0
2020-05-14 10:40:00,4.79,4.8,4.71,4.79,4712854.0,3.9204,3.9286,3.8549,3.9204,4712854.0
2020-05-14 10:50:00,4.8,4.88,4.77,4.81,5429259.0,3.9286,3.9941,3.904,3.9368,5429259.0
2020-05-14 11:00:00,4.8,4.92,4.8,4.88,5103750.0,3.9286,4.0268,3.9286,3.9941,5103750.0
2020-05-14 11:10:00,4.88,4.9,4.83,4.89,3249291.0,3.9941,4.0104,3.9531,4.0022,3249291.0
2020-05-14 11:20:00,4.88,4.89,4.77,4.78,3658490.0,3.9941,4.0022,3.904,3.9122,3658490.0
2020-05-14 11:30:00,4.78,4.8,4.7,4.72,3332701.0,3.9122,3.9286,3.8467,3.8631,3332701.0
2020-05-14 11:40:00,4.71,4.73,4.68,4.71,2940514.0,3.8549,3.8713,3.8304,3.8549,2940514.0
2020-05-14 11:50:00,4.7,4.77,4.7,4.75,1987319.0,3.8467,3.904,3.8467,3.8877,1987319.0
2020-05-14 12:00:00,4.75,4.79,4.74,4.78,1629935.0,3.8877,3.9204,3.8795,3.9122,1629935.0
2020-05-14 12:10:00,4.78,4.81,4.77,4.79,2091322.0,3.9122,3.9368,3.904,3.9204,2091322.0
2020-05-14 12:20:00,4.79,4.82,4.78,4.79,1844724.0,3.9204,3.9449,3.9122,3.9204,1844724.0
2020-05-14 12:30:00,4.79,4.81,4.77,4.81,1583735.0,3.9204,3.9368,3.904,3.9368,1583735.0
2020-05-14 12:40:00,4.8,4.81,4.78,4.78,918013.0,3.9286,3.9368,3.9122,3.9122,918013.0
2020-05-14 12:50:00,4.78,4.86,4.78,4.85,1779800.0,3.9122,3.9777,3.9122,3.9695,1779800.0
2020-05-14 13:00:00,4.85,4.85,4.81,4.82,1339140.0,3.9695,3.9695,3.9368,3.9449,1339140.0
2020-05-14 13:10:00,4.82,4.85,4.82,4.84,1761148.0,3.9449,3.9695,3.9449,3.9613,1761148.0
2020-05-14 13:20:00,4.85,4.88,4.84,4.88,1434978.0,3.9695,3.9941,3.9613,3.9941,1434978.0
2020-05-14 13:30:00,4.88,4.89,4.85,4.86,1894739.0,3.9941,4.0022,3.9695,3.9777,1894739.0
2020-05-14 13:40:00,4.86,4.86,4.83,4.84,1590594.0,3.9777,3.9777,3.9531,3.9613,1590594.0
2020-05-14 13:50:00,4.83,4.86,4.81,4.81,1453217.0,3.9531,3.9777,3.9368,3.9368,1453217.0
2020-05-14 14:00:00,4.82,4.83,4.8,4.83,1324875.0,3.9449,3.9531,3.9286,3.9531,1324875.0
2020-05-14 14:10:00,4.83,4.84,4.81,4.83,1586736.0,3.9531,3.9613,3.9368,3.9531,1586736.0
2020-05-14 14:20:00,4.83,4.86,4.82,4.86,1737689.0,3.9531,3.9777,3.9449,3.9777,1737689.0
2020-05-14 14:30:00,4.86,4.87,4.83,4.83,1828567.0,3.9777,3.9859,3.9531,3.9531,1828567.0
2020-05-14 14:40:00,4.84,4.86,4.83,4.85,1726285.0,3.9613,3.9777,3.9531,3.9695,1726285.0
2020-05-14 14:50:00,4.85,4.87,4.84,4.86,955878.0,3.9695,3.9859,3.9613,3.9777,955878.0
2020-05-14 15:00:00,4.86,4.88,4.85,4.87,1558362.0,3.9777,3.9941,3.9695,3.9859,1558362.0
2020-05-14 15:10:00,4.87,4.88,4.85,4.87,1486331.0,3.9859,3.9941,3.9695,3.9859,1486331.0
2020-05-14 15:20:00,4.87,4.88,4.86,4.87,1356567.0,3.9859,3.9941,3.9777,3.9859,1356567.0
2020-05-14 15:30:00,4.87,4.89,4.86,4.89,2355174.0,3.9859,4.0022,3.9777,4.0022,2355174.0
2020-05-14 15:40:00,4.89,4.91,4.87,4.9,3129525.0,4.0022,4.0186,3.9859,4.0104,3129525.0
2020-05-14 15:50:00,4.9,4.91,4.89,4.9,3538362.0,4.0104,4.0186,4.0022,4.0104,3538362.0
2020-05-15 09:30:00,4.8,4.86,4.75,4.86,3793434.0,3.9286,3.9777,3.8877,3.9777,3793434.0
2020-05-15 09:40:00,4.86,4.88,4.82,4.85,2468478.0,3.9777,3.9941,3.9449,3.9695,2468478.0
2020-05-15 09:50:00,4.84,4.87,4.83,4.83,2030249.0,3.9613,3.9859,3.9531,3.9531,2030249.0
2020-05-15 10:00:00,4.84,4.85,4.8,4.85,3643935.0,3.9613,3.9695,3.9286,3.9695,3643935.0
2020-05-15 10:10:00,4.85,4.88,4.83,4.86,2599206.0,3.9695,3.9941,3.9531,3.9777,2599206.0
2020-05-15 10:20:00,4.86,4.91,4.86,4.9,2535106.0,3.9777,4.0186,3.9777,4.0104,2535106.0
2020-05-15 10:30:00,4.9,4.91,4.87,4.9,2421968.0,4.0104,4.0186,3.9859,4.0104,2421968.0
2020-05-15 10:40:00,4.9,4.94,4.89,4.92,2629627.0,4.0104,4.0432,4.0022,4.0268,2629627.0
2020-05-15 10:50:00,4.92,4.93,4.86,4.89,2626542.0,4.0268,4.035,3.9777,4.0022,2626542.0
2020-05-15 11:00:00,4.89,4.89,4.83,4.86,2888158.0,4.0022,4.0022,3.9531,3.9777,2888158.0
2020-05-15 11:10:00,4.86,4.87,4.84,4.86,1742047.0,3.9777,3.9859,3.9613,3.9777,1742047.0
2020-05-15 11:20:00,4.86,4.9,4.85,4.88,2215333.0,3.9777,4.0104,3.9695,3.9941,2215333.0
2020-05-15 11:30:00,4.88,4.88,4.85,4.86,1673288.0,3.9941,3.9941,3.9695,3.9777,1673288.0
2020-05-15 11:40:00,4.86,4.88,4.85,4.86,1760631.0,3.9777,3.9941,3.9695,3.9777,1760631.0
2020-05-15 11:50:00,4.85,4.86,4.83,4.85,2186852.0,3.9695,3.9777,3.9531,3.9695,2186852.0
2020-05-15 12:00:00,4.84,4.86,4.83,4.86,1863775.0,3.9613,3.9777,3.9531,3.9777,1863775.0
2020-05-15 12:10:00,4.86,4.87,4.84,4.85,1395912.0,3.9777,3.9859,3.9613,3.9695,1395912.0
2020-05-15 12:20:00,4.85,4.87,4.84,4.85,1714314.0,3.9695,3.9859,3.9613,3.9695,1714314.0
2020-05-15 12:30:00,4.85,4.88,4.83,4.87,2242736.0,3.9695,3.9941,3.9531,3.9859,2242736.0
2020-05-15 12:40:00,4.87,4.89,4.85,4.87,2161494.0,3.9859,4.0022,3.9695,3.9859,2161494.0
2020-05-15 12:50:00,4.87,4.87,4.85,4.87,750174.0,3.9859,3.9859,3.9695,3.9859,750174.0
2020-05-15 13:00:00,4.87,4.88,4.85,4.85,740683.0,3.9859,3.9941,3.9695,3.9695,740683.0
2020-05-15 13:10:00,4.86,4.88,4.85,4.86,1274981.0,3.9777,3.9941,3.9695,3.9777,1274981.0
2020-05-15 13:20:00,4.86,4.89,4.86,4.89,1058257.0,3.9777,4.0022,3.9777,4.0022,1058257.0
2020-05-15 13:30:00,4.89,4.93,4.88,4.91,2389145.0,4.0022,4.035,3.9941,4.0186,2389145.0
2020-05-15 13:40:00,4.91,4.92,4.9,4.91,1035869.0,4.0186,4.0268,4.0104,4.0186,1035869.0
2020-05-15 13:50:00,4.91,4.92,4.9,4.92,731055.0,4.0186,4.0268,4.0104,4.0268,731055.0
2020-05-15 14:00:00,4.92,4.94,4.91,4.94,1375150.0,4.0268,4.0432,4.0186,4.0432,1375150.0
2020-05-15 14:10:00,4.93,4.94,4.92,4.92,1545320.0,4.035,4.0432,4.0268,4.0268,1545320.0
2020-05-15 14:20:00,4.92,4.93,4.91,4.92,842564.0,4.0268,4.035,4.0186,4.0268,842564.0
2020-05-15 14:30:00,4.91,4.92,4.87,4.89,1379733.0,4.0186,4.0268,3.9859,4.0022,1379733.0
2020-05-15 14:40:00,4.89,4.9,4.87,4.89,1640844.0,4.0022,4.0104,3.9859,4.0022,1640844.0
2020-05-15 14:50:00,4.89,4.9,4.87,4.88,1532670.0,4.0022,4.0104,3.9859,3.9941,1532670.0
2020-05-15 15:00:00,4.88,4.89,4.86,4.88,1563549.0,3.9941,4.0022,3.9777,3.9941,1563549.0
2020-05-15 15:10:00,4.88,4.88,4.86,4.87,1869851.0,3.9941,3.9941,3.9777,3.9859,1869851.0
2020-05-15 15:20:00,4.87,4.89,4.86,4.89,1046542.0,3.9859,4.0022,3.9777,4.0022,1046542.0
2020-05-15 15:30:00,4.89,4.89,4.86,4.87,1188328.0,4.0022,4.0022,3.9777,3.9859,1188328.0
2020-05-15 15:40:00,4.88,4.9,4.86,4.9,2396593.0,3.9941,4.0104,3.9777,4.0104,2396593.0
2020-05-15 15:50:00,4.89,4.91,4.88,4.91,2685579.0,4.0022,4.0186,3.9941,4.0186,2685579.0
2020-05-18 09:30:00,5.12,5.23,5.12,5.21,14027892.0,4.1905,4.2805,4.1905,4.2641,14027892.0
2020-05-18 09:40:00,5.21,5.24,5.18,5.22,8722784.0,4.2641,4.2887,4.2396,4.2723,8722784.0
2020-05-18 09:50:00,5.22,5.28,5.21,5.27,6668026.0,4.2723,4.3214,4.2641,4.3133,6668026.0
2020-05-18 10:00:00,5.26,5.29,5.22,5.22,5385627.0,4.3051,4.3296,4.2723,4.2723,5385627.0
2020-05-18 10:10:00,5.23,5.23,5.16,5.19,6688050.0,4.2805,4.2805,4.2232,4.2478,6688050.0
2020-05-18 10:20:00,5.18,5.2,5.17,5.17,4939052.0,4.2396,4.256,4.2314,4.2314,4939052.0
2020-05-18 10:30:00,5.18,5.24,5.17,5.22,3972466.0,4.2396,4.2887,4.2314,4.2723,3972466.0
2020-05-18 10:40:00,5.23,5.25,5.18,5.24,3679259.0,4.2805,4.2969,4.2396,4.2887,3679259.0
2020-05-18 10:50:00,5.24,5.25,5.22,5.23,2990817.0,4.2887,4.2969,4.2723,4.2805,2990817.0
2020-05-18 11:00:00,5.23,5.24,5.22,5.24,1622723.0,4.2805,4.2887,4.2723,4.2887,1622723.0
2020-05-18 11:10:00,5.24,5.27,5.23,5.26,3620411.0,4.2887,4.3133,4.2805,4.3051,3620411.0
2020-05-18 11:20:00,5.27,5.28,5.26,5.28,2893407.0,4.3133,4.3214,4.3051,4.3214,2893407.0
2020-05-18 11:30:00,5.27,5.28,5.24,5.24,3052483.0,4.3133,4.3214,4.2887,4.2887,3052483.0
2020-05-18 11:40:00,5.24,5.26,5.22,5.23,3028288.0,4.2887,4.3051,4.2723,4.2805,3028288.0
2020-05-18 11:50:00,5.23,5.26,5.22,5.25,1762603.0,4.2805,4.3051,4.2723,4.2969,1762603.0
2020-05-18 12:00:00,5.26,5.26,5.24,5.25,1584331.0,4.3051,4.3051,4.2887,4.2969,1584331.0
2020-05-18 12:10:00,5.25,5.26,5.24,5.25,1740747.0,4.2969,4.3051,4.2887,4.2969,1740747.0
2020-05-18 12:20:00,5.24,5.26,5.24,5.26,961106.0,4.2887,4.3051,4.2887,4.3051,961106.0
2020-05-18 12:30:00,5.26,5.27,5.25,5.27,1776861.0,4.3051,4.3133,4.2969,4.3133,1776861.0
2020-05-18 12:40:00,5.27,5.27,5.25,5.26,1767618.0,4.3133,4.3133,4.2969,4.3051,1767618.0
2020-05-18 12:50:00,5.26,5.27,5.25,5.27,1328353.0,4.3051,4.3133,4.2969,4.3133,1328353.0
2020-05-18 13:00:00,5.27,5.28,5.26,5.28,1427818.0,4.3133,4.3214,4.3051,4.3214,1427818.0
2020-05-18 13:10:00,5.27,5.28,5.26,5.28,2123766.0,4.3133,4.3214,4.3051,4.3214,2123766.0
2020-05-18 13:20:00,5.28,5.29,5.27,5.29,2595162.0,4.3214,4.3296,4.3133,4.3296,2595162.0
2020-05-18 13:30:00,5.29,5.3,5.28,5.3,2481224.0,4.3296,4.3378,4.3214,4.3378,2481224.0
2020-05-18 13:40:00,5.29,5.3,5.28,5.3,2354317.0,4.3296,4.3378,4.3214,4.3378,2354317.0
2020-05-18 13:50:00,5.3,5.3,5.28,5.29,953386.0,4.3378,4.3378,4.3214,4.3296,953386.0
2020-05-18 14:00:00,5.29,5.29,5.25,5.25,2339041.0,4.3296,4.3296,4.2969,4.2969,2339041.0
2020-05-18 14:10:00,5.26,5.26,5.22,5.23,2150904.0,4.3051,4.3051,4.2723,4.2805,2150904.0
2020-05-18 14:20:00,5.23,5.25,5.21,5.25,2201001.0,4.2805,4.2969,4.2641,4.2969,2201001.0
2020-05-18 14:30:00,5.25,5.29,5.24,5.29,2319159.0,4.2969,4.3296,4.2887,4.3296,2319159.0
2020-05-18 14:40:00,5.29,5.29,5.27,5.28,1310201.0,4.3296,4.3296,4.3133,4.3214,1310201.0
2020-05-18 14:50:00,5.28,5.29,5.27,5.29,1142026.0,4.3214,4.3296,4.3133,4.3296,1142026.0
2020-05-18 15:00:00,5.29,5.3,5.28,5.29,2187549.0,4.3296,4.3378,4.3214,4.3296,2187549.0
2020-05-18 15:10:00,5.29,5.3,5.28,5.29,1901370.0,4.3296,4.3378,4.3214,4.3296,1901370.0
2020-05-18 15:20:00,5.29,5.3,5.28,5.29,1372633.0,4.3296,4.3378,4.3214,4.3296,1372633.0
2020-05-18 15:30:00,5.29,5.3,5.29,5.3,1779450.0,4.3296,4.3378,4.3296,4.3378,1779450.0
2020-05-18 15:40:00,5.29,5.32,5.29,5.32,3448611.0,4.3296,4.3542,4.3296,4.3542,3448611.0
2020-05-18 15:50:00,5.32,5.33,5.3,5.3,6348480.0,4.3542,4.3624,4.3378,4.3378,6348480.0
2020-05-19 09:30:00,5.27,5.3,5.21,5.24,4428827.0,4.3133,4.3378,4.2641,4.2887,4428827.0
2020-05-19 09:40:00,5.25,5.25,5.16,5.17,3436886.0,4.2969,4.2969,4.2232,4.2314,3436886.0
2020-05-19 09:50:00,5.16,5.25,5.15,5.24,2784167.0,4.2232,4.2969,4.215,4.2887,2784167.0
2020-05-19 10:00:00,5.25,5.3,5.21,5.28,3490385.0,4.2969,4.3378,4.2641,4.3214,3490385.0
2020-05-19 10:10:00,5.29,5.3,5.25,5.27,3185369.0,4.3296,4.3378,4.2969,4.3133,3185369.0
2020-05-19 10:20:00,5.27,5.3,5.26,5.29,2058039.0,4.3133,4.3378,4.3051,4.3296,2058039.0
2020-05-19 10:30:00,5.29,5.3,5.28,5.29,1879992.0,4.3296,4.3378,4.3214,4.3296,1879992.0
2020-05-19 10:40:00,5.29,5.29,5.23,5.29,3671922.0,4.3296,4.3296,4.2805,4.3296,3671922.0
2020-05-19 10:50:00,5.28,5.3,5.27,5.29,1748621.0,4.3214,4.3378,4.3133,4.3296,1748621.0
2020-05-19 11:00:00,5.29,5.37,5.29,5.36,4116399.0,4.3296,4.3951,4.3296,4.3869,4116399.0
2020-05-19 11:10:00,5.35,5.38,5.32,5.38,2880386.0,4.3787,4.4033,4.3542,4.4033,2880386.0
2020-05-19 11:20:00,5.37,5.45,5.37,5.44,4679853.0,4.3951,4.4606,4.3951,4.4524,4679853.0
2020-05-19 11:30:00,5.44,5.45,5.41,5.41,2439660.0,4.4524,4.4606,4.4278,4.4278,2439660.0
2020-05-19 11:40:00,5.41,5.44,5.4,5.41,2412168.0,4.4278,4.4524,4.4197,4.4278,2412168.0
2020-05-19 11:50:00,5.41,5.42,5.38,5.42,2001736.0,4.4278,4.436,4.4033,4.436,2001736.0
2020-05-19 12:00:00,5.42,5.44,5.4,5.44,1777466.0,4.436,4.4524,4.4197,4.4524,1777466.0
2020-05-19 12:10:00,5.44,5.45,5.42,5.43,1414080.0,4.4524,4.4606,4.436,4.4442,1414080.0
2020-05-19 12:20:00,5.43,5.45,5.42,5.42,2612687.0,4.4442,4.4606,4.436,4.436,2612687.0
2020-05-19 12:30:00,5.42,5.44,5.4,5.42,1636842.0,4.436,4.4524,4.4197,4.436,1636842.0
2020-05-19 12:40:00,5.42,5.43,5.41,5.42,816050.0,4.436,4.4442,4.4278,4.436,816050.0
2020-05-19 12:50:00,5.42,5.43,5.41,5.42,568466.0,4.436,4.4442,4.4278,4.436,568466.0
2020-05-19 13:00:00,5.42,5.42,5.39,5.41,1251253.0,4.436,4.436,4.4115,4.4278,1251253.0
2020-05-19 13:10:00,5.4,5.42,5.4,5.42,806683.0,4.4197,4.436,4.4197,4.436,806683.0
2020-05-19 13:20:00,5.42,5.42,5.39,5.4,974102.0,4.436,4.436,4.4115,4.4197,974102.0
2020-05-19 13:30:00,5.4,5.41,5.38,5.4,1874591.0,4.4197,4.4278,4.4033,4.4197,1874591.0
2020-05-19 13:40:00,5.4,5.41,5.39,5.41,869418.0,4.4197,4.4278,4.4115,4.4278,869418.0
2020-05-19 13:50:00,5.41,5.41,5.39,5.41,1100825.0,4.4278,4.4278,4.4115,4.4278,1100825.0
2020-05-19 14:00:00,5.4,5.42,5.39,5.42,1696807.0,4.4197,4.436,4.4115,4.436,1696807.0
2020-05-19 14:10:00,5.42,5.43,5.4,5.43,1372552.0,4.436,4.4442,4.4197,4.4442,1372552.0
2020-05-19 14:20:00,5.42,5.43,5.42,5.42,640300.0,4.436,4.4442,4.436,4.436,640300.0
2020-05-19 14:30:00,5.42,5.44,5.41,5.44,1197110.0,4.436,4.4524,4.4278,4.4524,1197110.0
2020-05-19 14:40:00,5.44,5.44,5.43,5.44,615974.0,4.4524,4.4524,4.4442,4.4524,615974.0
2020-05-19 14:50:00,5.44,5.44,5.35,5.36,2978200.0,4.4524,4.4524,4.3787,4.3869,2978200.0
2020-05-19 15:00:00,5.36,5.41,5.36,5.4,1852214.0,4.3869,4.4278,4.3869,4.4197,1852214.0
2020-05-19 15:10:00,5.4,5.43,5.39,5.4,1871245.0,4.4197,4.4442,4.4115,4.4197,1871245.0
2020-05-19 15:20:00,5.4,5.4,5.36,5.38,2300524.0,4.4197,4.4197,4.3869,4.4033,2300524.0
2020-05-19 15:30:00,5.38,5.38,5.33,5.35,3205497.0,4.4033,4.4033,4.3624,4.3787,3205497.0
2020-05-19 15:40:00,5.35,5.36,5.32,5.32,2990450.0,4.3787,4.3869,4.3542,4.3542,2990450.0
2020-05-19 15:50:00,5.32,5.34,5.29,5.29,5021749.0,4.3542,4.3705,4.3296,4.3296,5021749.0
2020-05-20 09:30:00,5.38,5.45,5.37,5.45,5441506.0,4.4033,4.4606,4.3951,4.4606,5441506.0
2020-05-20 09:40:00,5.45,5.49,5.43,5.48,4968843.0,4.4606,4.4933,4.4442,4.4851,4968843.0
2020-05-20 09:50:00,5.48,5.49,5.44,5.46,3416436.0,4.4851,4.4933,4.4524,4.4688,3416436.0
2020-05-20 10:00:00,5.46,5.49,5.45,5.48,3163967.0,4.4688,4.4933,4.4606,4.4851,3163967.0
2020-05-20 10:10:00,5.48,5.49,5.47,5.48,3394982.0,4.4851,4.4933,4.4769,4.4851,3394982.0
2020-05-20 10:20:00,5.48,5.49,5.46,5.47,3063110.0,4.4851,4.4933,4.4688,4.4769,3063110.0
2020-05-20 10:30:00,5.48,5.5,5.46,5.49,3068100.0,4.4851,4.5015,4.4688,4.4933,3068100.0
2020-05-20 10:40:00,5.49,5.54,5.49,5.52,4371809.0,4.4933,4.5342,4.4933,4.5179,4371809.0
2020-05-20 10:50:00,5.52,5.53,5.5,5.5,2214064.0,4.5179,4.526,4.5015,4.5015,2214064.0
2020-05-20 11:00:00,5.5,5.51,5.45,5.48,2803946.0,4.5015,4.5097,4.4606,4.4851,2803946.0
2020-05-20 11:10:00,5.48,5.51,5.47,5.5,1521958.0,4.4851,4.5097,4.4769,4.5015,1521958.0
2020-05-20 11:20:00,5.5,5.51,5.48,5.5,2117369.0,4.5015,4.5097,4.4851,4.5015,2117369.0
2020-05-20 11:30:00,5.49,5.5,5.46,5.47,1272265.0,4.4933,4.5015,4.4688,4.4769,1272265.0
2020-05-20 11:40:00,5.46,5.48,5.45,5.47,2153140.0,4.4688,4.4851,4.4606,4.4769,2153140.0
2020-05-20 11:50:00,5.47,5.48,5.46,5.47,729236.0,4.4769,4.4851,4.4688,4.4769,729236.0
2020-05-20 12:00:00,5.46,5.47,5.44,5.46,1747129.0,4.4688,4.4769,4.4524,4.4688,1747129.0
2020-05-20 12:10:00,5.46,5.46,5.43,5.45,3092868.0,4.4688,4.4688,4.4442,4.4606,3092868.0
2020-05-20 12:20:00,5.45,5.47,5.44,5.46,1960038.0,4.4606,4.4769,4.4524,4.4688,1960038.0
2020-05-20 12:30:00,5.46,5.46,5.43,5.44,1231637.0,4.4688,4.4688,4.4442,4.4524,1231637.0
2020-05-20 12:40:00,5.44,5.45,5.41,5.45,1684010.0,4.4524,4.4606,4.4278,4.4606,1684010.0
2020-05-20 12:50:00,5.45,5.47,5.44,5.46,1667662.0,4.4606,4.4769,4.4524,4.4688,1667662.0
2020-05-20 13:00:00,5.47,5.47,5.43,5.43,1308321.0,4.4769,4.4769,4.4442,4.4442,1308321.0
2020-05-20 13:10:00,5.43,5.45,5.43,5.44,1057011.0,4.4442,4.4606,4.4442,4.4524,1057011.0
2020-05-20 13:20:00,5.44,5.44,5.42,5.42,1617256.0,4.4524,4.4524,4.436,4.436,1617256.0
2020-05-20 13:30:00,5.42,5.44,5.41,5.43,1689298.0,4.436,4.4524,4.4278,4.4442,1689298.0
2020-05-20 13:40:00,5.43,5.45,5.42,5.44,1068713.0,4.4442,4.4606,4.436,4.4524,1068713.0
2020-05-20 13:50:00,5.43,5.44,5.43,5.44,311388.0,4.4442,4.4524,4.4442,4.4524,311388.0
2020-05-20 14:00:00,5.44,5.45,5.42,5.43,2454564.0,4.4524,4.4606,4.436,4.4442,2454564.0
2020-05-20 14:10:00,5.43,5.44,5.41,5.43,1772848.0,4.4442,4.4524,4.4278,4.4442,1772848.0
2020-05-20 14:20:00,5.43,5.45,5.42,5.44,1131853.0,4.4442,4.4606,4.436,4.4524,1131853.0
2020-05-20 14:30:00,5.45,5.45,5.44,5.45,741622.0,4.4606,4.4606,4.4524,4.4606,741622.0
2020-05-20 14:40:00,5.45,5.48,5.44,5.47,959770.0,4.4606,4.4851,4.4524,4.4769,959770.0
2020-05-20 14:50:00,5.47,5.48,5.46,5.46,1229753.0,4.4769,4.4851,4.4688,4.4688,1229753.0
2020-05-20 15:00:00,5.46,5.48,5.46,5.47,1125944.0,4.4688,4.4851,4.4688,4.4769,1125944.0
2020-05-20 15:10:00,5.48,5.48,5.46,5.48,1085452.0,4.4851,4.4851,4.4688,4.4851,1085452.0
2020-05-20 15:20:00,5.48,5.49,5.47,5.49,761076.0,4.4851,4.4933,4.4769,4.4933,761076.0
2020-05-20 15:30:00,5.49,5.49,5.47,5.47,1435779.0,4.4933,4.4933,4.4769,4.4769,1435779.0
2020-05-20 15:40:00,5.47,5.49,5.46,5.47,2412712.0,4.4769,4.4933,4.4688,4.4769,2412712.0
2020-05-20 15:50:00,5.48,5.49,5.46,5.48,4839311.0,4.4851,4.4933,4.4688,4.4851,4839311.0
2020-05-21 09:30:00,5.45,5.55,5.44,5.54,3824335.0,4.4606,4.5424,4.4524,4.5342,3824335.0
2020-05-21 09:40:00,5.54,5.59,5.52,5.57,3531026.0,4.5342,4.5752,4.5179,4.5588,3531026.0
2020-05-21 09:50:00,5.57,5.6,5.53,5.58,3582443.0,4.5588,4.5833,4.526,4.567,3582443.0
2020-05-21 10:00:00,5.58,5.61,5.58,5.61,2518553.0,4.567,4.5915,4.567,4.5915,2518553.0
2020-05-21 10:10:00,5.61,5.65,5.6,5.64,3831473.0,4.5915,4.6243,4.5833,4.6161,3831473.0
2020-05-21 10:20:00,5.63,5.65,5.63,5.64,1649477.0,4.6079,4.6243,4.6079,4.6161,1649477.0
2020-05-21 10:30:00,5.63,5.64,5.56,5.57,4130963.0,4.6079,4.6161,4.5506,4.5588,4130963.0
2020-05-21 10:40:00,5.57,5.6,5.55,5.56,2225780.0,4.5588,4.5833,4.5424,4.5506,2225780.0
2020-05-21 10:50:00,5.56,5.58,5.54,5.57,1965071.0,4.5506,4.567,4.5342,4.5588,1965071.0
2020-05-21 11:00:00,5.57,5.57,5.52,5.53,2791907.0,4.5588,4.5588,4.5179,4.526,2791907.0
2020-05-21 11:10:00,5.53,5.54,5.51,5.52,2513092.0,4.526,4.5342,4.5097,4.5179,2513092.0
2020-05-21 11:20:00,5.53,5.54,5.5,5.53,2279135.0,4.526,4.5342,4.5015,4.526,2279135.0
2020-05-21 11:30:00,5.53,5.58,5.52,5.58,1400578.0,4.526,4.567,4.5179,4.567,1400578.0
2020-05-21 11:40:00,5.58,5.59,5.56,5.58,2293524.0,4.567,4.5752,4.5506,4.567,2293524.0
2020-05-21 11:50:00,5.58,5.59,5.57,5.58,1382787.0,4.567,4.5752,4.5588,4.567,1382787.0
2020-05-21 12:00:00,5.58,5.62,5.58,5.59,2351433.0,4.567,4.5997,4.567,4.5752,2351433.0
2020-05-21 12:10:00,5.59,5.61,5.58,5.6,2007334.0,4.5752,4.5915,4.567,4.5833,2007334.0
2020-05-21 12:20:00,5.6,5.61,5.58,5.58,984954.0,4.5833,4.5915,4.567,4.567,984954.0
2020-05-21 12:30:00,5.59,5.6,5.58,5.58,1237922.0,4.5752,4.5833,4.567,4.567,1237922.0
2020-05-21 12:40:00,5.58,5.61,5.58,5.6,774118.0,4.567,4.5915,4.567,4.5833,774118.0
2020-05-21 12:50:00,5.6,5.63,5.6,5.62,1684389.0,4.5833,4.6079,4.5833,4.5997,1684389.0
2020-05-21 13:00:00,5.63,5.65,5.61,5.63,2595248.0,4.6079,4.6243,4.5915,4.6079,2595248.0
2020-05-21 13:10:00,5.63,5.64,5.62,5.63,940895.0,4.6079,4.6161,4.5997,4.6079,940895.0
2020-05-21 13:20:00,5.64,5.64,5.63,5.64,501133.0,4.6161,4.6161,4.6079,4.6161,501133.0
2020-05-21 13:30:00,5.64,5.65,5.63,5.63,1668317.0,4.6161,4.6243,4.6079,4.6079,1668317.0
2020-05-21 13:40:00,5.64,5.65,5.63,5.65,752131.0,4.6161,4.6243,4.6079,4.6243,752131.0
2020-05-21 13:50:00,5.65,5.65,5.63,5.65,1022452.0,4.6243,4.6243,4.6079,4.6243,1022452.0
2020-05-21 14:00:00,5.65,5.65,5.64,5.65,1086651.0,4.6243,4.6243,4.6161,4.6243,1086651.0
2020-05-21 14:10:00,5.65,5.67,5.64,5.66,1723291.0,4.6243,4.6406,4.6161,4.6324,1723291.0
2020-05-21 14:20:00,5.67,5.69,5.66,5.67,2295276.0,4.6406,4.657,4.6324,4.6406,2295276.0
2020-05-21 14:30:00,5.68,5.68,5.65,5.66,1979849.0,4.6488,4.6488,4.6243,4.6324,1979849.0
2020-05-21 14:40:00,5.66,5.67,5.63,5.64,1614079.0,4.6324,4.6406,4.6079,4.6161,1614079.0
2020-05-21 14:50:00,5.63,5.66,5.63,5.65,1890505.0,4.6079,4.6324,4.6079,4.6243,1890505.0
2020-05-21 15:00:00,5.64,5.66,5.64,5.65,1165810.0,4.6161,4.6324,4.6161,4.6243,1165810.0
2020-05-21 15:10:00,5.65,5.67,5.64,5.65,1841047.0,4.6243,4.6406,4.6161,4.6243,1841047.0
2020-05-21 15:20:00,5.65,5.67,5.64,5.64,1129146.0,4.6243,4.6406,4.6161,4.6161,1129146.0
2020-05-21 15:30:00,5.65,5.66,5.62,5.62,2283365.0,4.6243,4.6324,4.5997,4.5997,2283365.0
2020-05-21 15:40:00,5.62,5.63,5.61,5.63,2392363.0,4.5997,4.6079,4.5915,4.6079,2392363.0
2020-05-21 15:50:00,5.63,5.64,5.61,5.62,4631683.0,4.6079,4.6161,4.5915,4.5997,4631683.0
2020-05-22 09:30:00,5.68,5.73,5.64,5.65,4526670.0,4.6488,4.6897,4.6161,4.6243,4526670.0
2020-05-22 09:40:00,5.65,5.65,5.57,5.61,3393992.0,4.6243,4.6243,4.5588,4.5915,3393992.0
2020-05-22 09:50:00,5.61,5.62,5.56,5.57,2837223.0,4.5915,4.5997,4.5506,4.5588,2837223.0
2020-05-22 10:00:00,5.57,5.58,5.52,5.53,3149739.0,4.5588,4.567,4.5179,4.526,3149739.0
2020-05-22 10:10:00,5.53,5.56,5.5,5.55,3675524.0,4.526,4.5506,4.5015,4.5424,3675524.0
2020-05-22 10:20:00,5.55,5.58,5.54,5.56,2689629.0,4.5424,4.567,4.5342,4.5506,2689629.0
2020-05-22 10:30:00,5.56,5.6,5.56,5.58,2264148.0,4.5506,4.5833,4.5506,4.567,2264148.0
2020-05-22 10:40:00,5.58,5.59,5.53,5.53,1980747.0,4.567,4.5752,4.526,4.526,1980747.0
2020-05-22 10:50:00,5.53,5.55,5.52,5.55,1315683.0,4.526,4.5424,4.5179,4.5424,1315683.0
2020-05-22 11:00:00,5.54,5.58,5.54,5.57,1707885.0,4.5342,4.567,4.5342,4.5588,1707885.0
2020-05-22 11:10:00,5.57,5.58,5.55,5.58,1574230.0,4.5588,4.567,4.5424,4.567,1574230.0
2020-05-22 11:20:00,5.57,5.58,5.53,5.56,1685953.0,4.5588,4.567,4.526,4.5506,1685953.0
2020-05-22 11:30:00,5.56,5.58,5.55,5.58,1119348.0,4.5506,4.567,4.5424,4.567,1119348.0
2020-05-22 11:40:00,5.57,5.58,5.56,5.58,1512194.0,4.5588,4.567,4.5506,4.567,1512194.0
2020-05-22 11:50:00,5.58,5.58,5.56,5.57,735824.0,4.567,4.567,4.5506,4.5588,735824.0
2020-05-22 12:00:00,5.58,5.59,5.55,5.56,2012586.0,4.567,4.5752,4.5424,4.5506,2012586.0
2020-05-22 12:10:00,5.56,5.57,5.55,5.57,1361287.0,4.5506,4.5588,4.5424,4.5588,1361287.0
2020-05-22 12:20:00,5.56,5.57,5.55,5.57,923067.0,4.5506,4.5588,4.5424,4.5588,923067.0
2020-05-22 12:30:00,5.56,5.6,5.56,5.58,1738616.0,4.5506,4.5833,4.5506,4.567,1738616.0
2020-05-22 12:40:00,5.59,5.6,5.58,5.6,846344.0,4.5752,4.5833,4.567,4.5833,846344.0
2020-05-22 12:50:00,5.59,5.62,5.59,5.62,1496735.0,4.5752,4.5997,4.5752,4.5997,1496735.0
2020-05-22 13:00:00,5.61,5.63,5.61,5.62,1185243.0,4.5915,4.6079,4.5915,4.5997,1185243.0
2020-05-22 13:10:00,5.62,5.62,5.6,5.6,1663979.0,4.5997,4.5997,4.5833,4.5833,1663979.0
2020-05-22 13:20:00,5.61,5.64,5.6,5.62,1518831.0,4.5915,4.6161,4.5833,4.5997,1518831.0
2020-05-22 13:30:00,5.62,5.63,5.61,5.63,879807.0,4.5997,4.6079,4.5915,4.6079,879807.0
2020-05-22 13:40:00,5.63,5.63,5.61,5.63,1209153.0,4.6079,4.6079,4.5915,4.6079,1209153.0
2020-05-22 13:50:00,5.63,5.63,5.61,5.63,894123.0,4.6079,4.6079,4.5915,4.6079,894123.0
2020-05-22 14:00:00,5.63,5.67,5.62,5.66,2511903.0,4.6079,4.6406,4.5997,4.6324,2511903.0
2020-05-22 14:10:00,5.66,5.66,5.64,5.65,1374441.0,4.6324,4.6324,4.6161,4.6243,1374441.0
2020-05-22 14:20:00,5.65,5.66,5.64,5.66,1300529.0,4.6243,4.6324,4.6161,4.6324,1300529.0
2020-05-22 14:30:00,5.65,5.66,5.64,5.66,1451995.0,4.6243,4.6324,4.6161,4.6324,1451995.0
2020-05-22 14:40:00,5.66,5.66,5.63,5.64,1997818.0,4.6324,4.6324,4.6079,4.6161,1997818.0
2020-05-22 14:50:00,5.65,5.65,5.63,5.64,991665.0,4.6243,4.6243,4.6079,4.6161,991665.0
2020-05-22 15:00:00,5.64,5.65,5.63,5.65,2328232.0,4.6161,4.6243,4.6079,4.6243,2328232.0
2020-05-22 15:10:00,5.65,5.66,5.64,5.65,1468126.0,4.6243,4.6324,4.6161,4.6243,1468126.0
2020-05-22 15:20:00,5.64,5.65,5.63,5.64,961222.0,4.6161,4.6243,4.6079,4.6161,961222.0
2020-05-22 15:30:00,5.64,5.65,5.63,5.64,1405566.0,4.6161,4.6243,4.6079,4.6161,1405566.0
2020-05-22 15:40:00,5.64,5.65,5.63,5.65,2754856.0,4.6161,4.6243,4.6079,4.6243,2754856.0
2020-05-22 15:50:00,5.65,5.65,5.63,5.65,4611476.0,4.6243,4.6243,4.6079,4.6243,4611476.0
2020-05-26 09:30:00,5.91,5.94,5.86,5.88,6879142.0,4.8371,4.8616,4.7961,4.8125,6879142.0
2020-05-26 09:40:00,5.88,5.96,5.87,5.96,3940033.0,4.8125,4.878,4.8043,4.878,3940033.0
2020-05-26 09:50:00,5.96,5.99,5.95,5.97,3578405.0,4.878,4.9025,4.8698,4.8862,3578405.0
2020-05-26 10:00:00,5.97,5.98,5.91,5.92,3643429.0,4.8862,4.8944,4.8371,4.8452,3643429.0
2020-05-26 10:10:00,5.92,5.93,5.91,5.93,2380646.0,4.8452,4.8534,4.8371,4.8534,2380646.0
2020-05-26 10:20:00,5.93,5.93,5.91,5.93,2500025.0,4.8534,4.8534,4.8371,4.8534,2500025.0
2020-05-26 10:30:00,5.93,5.93,5.92,5.93,1454765.0,4.8534,4.8534,4.8452,4.8534,1454765.0
2020-05-26 10:40:00,5.93,5.93,5.91,5.91,2030019.0,4.8534,4.8534,4.8371,4.8371,2030019.0
2020-05-26 10:50:00,5.91,5.93,5.91,5.91,1966694.0,4.8371,4.8534,4.8371,4.8371,1966694.0
2020-05-26 11:00:00,5.92,5.92,5.9,5.91,2279699.0,4.8452,4.8452,4.8289,4.8371,2279699.0
2020-05-26 11:10:00,5.9,5.92,5.88,5.9,2415465.0,4.8289,4.8452,4.8125,4.8289,2415465.0
2020-05-26 11:20:00,5.9,5.91,5.87,5.89,2108230.0,4.8289,4.8371,4.8043,4.8207,2108230.0
2020-05-26 11:30:00,5.88,5.89,5.87,5.88,1068736.0,4.8125,4.8207,4.8043,4.8125,1068736.0
2020-05-26 11:40:00,5.88,5.89,5.87,5.88,2352622.0,4.8125,4.8207,4.8043,4.8125,2352622.0
2020-05-26 11:50:00,5.88,5.88,5.86,5.86,1505150.0,4.8125,4.8125,4.7961,4.7961,1505150.0
2020-05-26 12:00:00,5.86,5.87,5.82,5.83,2183449.0,4.7961,4.8043,4.7634,4.7716,2183449.0
2020-05-26 12:10:00,5.82,5.84,5.82,5.83,1185632.0,4.7634,4.7798,4.7634,4.7716,1185632.0
2020-05-26 12:20:00,5.83,5.85,5.82,5.83,1546464.0,4.7716,4.788,4.7634,4.7716,1546464.0
2020-05-26 12:30:00,5.83,5.85,5.83,5.85,1133853.0,4.7716,4.788,4.7716,4.788,1133853.0
2020-05-26 12:40:00,5.85,5.87,5.84,5.86,1065740.0,4.788,4.8043,4.7798,4.7961,1065740.0
2020-05-26 12:50:00,5.87,5.87,5.85,5.86,1089441.0,4.8043,4.8043,4.788,4.7961,1089441.0
2020-05-26 13:00:00,5.85,5.87,5.85,5.86,1062743.0,4.788,4.8043,4.788,4.7961,1062743.0
2020-05-26 13:10:00,5.86,5.86,5.85,5.85,658103.0,4.7961,4.7961,4.788,4.788,658103.0
2020-05-26 13:20:00,5.86,5.88,5.85,5.88,1981599.0,4.7961,4.8125,4.788,4.8125,1981599.0
2020-05-26 13:30:00,5.88,5.9,5.87,5.88,2653706.0,4.8125,4.8289,4.8043,4.8125,2653706.0
2020-05-26 13:40:00,5.88,5.88,5.87,5.88,368192.0,4.8125,4.8125,4.8043,4.8125,368192.0
2020-05-26 13:50:00,5.88,5.88,5.85,5.85,1103981.0,4.8125,4.8125,4.788,4.788,1103981.0
2020-05-26 14:00:00,5.85,5.86,5.83,5.83,2304084.0,4.788,4.7961,4.7716,4.7716,2304084.0
2020-05-26 14:10:00,5.84,5.85,5.82,5.83,1485556.0,4.7798,4.788,4.7634,4.7716,1485556.0
2020-05-26 14:20:00,5.83,5.85,5.83,5.85,1138554.0,4.7716,4.788,4.7716,4.788,1138554.0
2020-05-26 14:30:00,5.85,5.87,5.84,5.87,1599030.0,4.788,4.8043,4.7798,4.8043,1599030.0
2020-05-26 14:40:00,5.87,5.87,5.85,5.86,1262090.0,4.8043,4.8043,4.788,4.7961,1262090.0
2020-05-26 14:50:00,5.86,5.86,5.85,5.85,792560.0,4.7961,4.7961,4.788,4.788,792560.0
2020-05-26 15:00:00,5.85,5.87,5.84,5.86,1953232.0,4.788,4.8043,4.7798,4.7961,1953232.0
2020-05-26 15:10:00,5.86,5.87,5.85,5.87,961055.0,4.7961,4.8043,4.788,4.8043,961055.0
2020-05-26 15:20:00,5.87,5.89,5.86,5.87,2110811.0,4.8043,4.8207,4.7961,4.8043,2110811.0
2020-05-26 15:30:00,5.88,5.88,5.84,5.88,1954726.0,4.8125,4.8125,4.7798,4.8125,1954726.0
2020-05-26 15:40:00,5.88,5.88,5.84,5.85,2232459.0,4.8125,4.8125,4.7798,4.788,2232459.0
2020-05-26 15:50:00,5.85,5.86,5.82,5.85,5132338.0,4.788,4.7961,4.7634,4.788,5132338.0
2020-05-27 09:30:00,6.01,6.09,6.01,6.02,7806629.0,4.9189,4.9844,4.9189,4.9271,7806629.0
2020-05-27 09:40:00,6.02,6.05,6.0,6.01,4479656.0,4.9271,4.9516,4.9107,4.9189,4479656.0
2020-05-27 09:50:00,6.02,6.03,5.95,5.98,4237267.0,4.9271,4.9353,4.8698,4.8944,4237267.0
2020-05-27 10:00:00,5.97,5.99,5.94,5.97,2844940.0,4.8862,4.9025,4.8616,4.8862,2844940.0
2020-05-27 10:10:00,5.98,6.04,5.97,6.04,2668569.0,4.8944,4.9435,4.8862,4.9435,2668569.0
2020-05-27 10:20:00,6.04,6.05,6.0,6.03,2702683.0,4.9435,4.9516,4.9107,4.9353,2702683.0
2020-05-27 10:30:00,6.03,6.03,5.95,5.95,3116542.0,4.9353,4.9353,4.8698,4.8698,3116542.0
2020-05-27 10:40:00,5.95,5.96,5.85,5.86,5605468.0,4.8698,4.878,4.788,4.7961,5605468.0
2020-05-27 10:50:00,5.86,5.94,5.84,5.93,3640055.0,4.7961,4.8616,4.7798,4.8534,3640055.0
2020-05-27 11:00:00,5.94,5.99,5.92,5.98,3784035.0,4.8616,4.9025,4.8452,4.8944,3784035.0
2020-05-27 11:10:00,5.98,6.0,5.96,5.99,3407196.0,4.8944,4.9107,4.878,4.9025,3407196.0
2020-05-27 11:20:00,5.99,6.0,5.96,5.99,2310337.0,4.9025,4.9107,4.878,4.9025,2310337.0
2020-05-27 11:30:00,5.99,6.02,5.97,5.99,3423392.0,4.9025,4.9271,4.8862,4.9025,3423392.0
2020-05-27 11:40:00,5.99,6.02,5.98,6.02,2091444.0,4.9025,4.9271,4.8944,4.9271,2091444.0
2020-05-27 11:50:00,6.02,6.03,5.99,6.03,2263173.0,4.9271,4.9353,4.9025,4.9353,2263173.0
2020-05-27 12:00:00,6.03,6.05,6.01,6.04,1951494.0,4.9353,4.9516,4.9189,4.9435,1951494.0
2020-05-27 12:10:00,6.04,6.05,6.01,6.02,1791901.0,4.9435,4.9516,4.9189,4.9271,1791901.0
2020-05-27 12:20:00,6.02,6.02,5.99,6.0,2241028.0,4.9271,4.9271,4.9025,4.9107,2241028.0
2020-05-27 12:30:00,6.0,6.01,5.98,5.99,1881721.0,4.9107,4.9189,4.8944,4.9025,1881721.0
2020-05-27 12:40:00,6.0,6.0,5.98,6.0,1331459.0,4.9107,4.9107,4.8944,4.9107,1331459.0
2020-05-27 12:50:00,6.0,6.0,5.98,5.99,1314897.0,4.9107,4.9107,4.8944,4.9025,1314897.0
2020-05-27 13:00:00,5.99,6.0,5.96,6.0,1319523.0,4.9025,4.9107,4.878,4.9107,1319523.0
2020-05-27 13:10:00,6.0,6.0,5.98,5.99,1702488.0,4.9107,4.9107,4.8944,4.9025,1702488.0
2020-05-27 13:20:00,5.99,6.0,5.97,5.98,1098562.0,4.9025,4.9107,4.8862,4.8944,1098562.0
2020-05-27 13:30:00,5.98,5.99,5.96,5.99,1832623.0,4.8944,4.9025,4.878,4.9025,1832623.0
2020-05-27 13:40:00,5.99,6.0,5.98,5.99,1667809.0,4.9025,4.9107,4.8944,4.9025,1667809.0
2020-05-27 13:50:00,6.0,6.0,5.98,6.0,830058.0,4.9107,4.9107,4.8944,4.9107,830058.0
2020-05-27 14:00:00,5.99,6.02,5.99,6.02,2915851.0,4.9025,4.9271,4.9025,4.9271,2915851.0
2020-05-27 14:10:00,6.02,6.02,6.01,6.02,560191.0,4.9271,4.9271,4.9189,4.9271,560191.0
2020-05-27 14:20:00,6.02,6.03,6.01,6.03,1544408.0,4.9271,4.9353,4.9189,4.9353,1544408.0
2020-05-27 14:30:00,6.03,6.03,6.01,6.03,889442.0,4.9353,4.9353,4.9189,4.9353,889442.0
2020-05-27 14:40:00,6.03,6.03,5.99,6.0,1537251.0,4.9353,4.9353,4.9025,4.9107,1537251.0
2020-05-27 14:50:00,6.0,6.02,6.0,6.01,1104625.0,4.9107,4.9271,4.9107,4.9189,1104625.0
2020-05-27 15:00:00,6.01,6.03,5.99,6.0,4769604.0,4.9189,4.9353,4.9025,4.9107,4769604.0
2020-05-27 15:10:00,6.0,6.02,6.0,6.02,1350158.0,4.9107,4.9271,4.9107,4.9271,1350158.0
2020-05-27 15:20:00,6.02,6.02,6.0,6.01,1478105.0,4.9271,4.9271,4.9107,4.9189,1478105.0
2020-05-27 15:30:00,6.01,6.02,6.0,6.02,2837806.0,4.9189,4.9271,4.9107,4.9271,2837806.0
2020-05-27 15:40:00,6.01,6.05,6.0,6.04,4453411.0,4.9189,4.9516,4.9107,4.9435,4453411.0
2020-05-27 15:50:00,6.04,6.05,6.03,6.03,5205284.0,4.9435,4.9516,4.9353,4.9353,5205284.0
2020-05-28 09:30:00,6.05,6.07,5.87,5.88,5953597.0,4.9516,4.968,4.8043,4.8125,5953597.0
2020-05-28 09:40:00,5.89,5.94,5.86,5.87,4118522.0,4.8207,4.8616,4.7961,4.8043,4118522.0
2020-05-28 09:50:00,5.87,5.98,5.86,5.98,3814462.0,4.8043,4.8944,4.7961,4.8944,3814462.0
2020-05-28 10:00:00,5.98,5.98,5.93,5.97,2334032.0,4.8944,4.8944,4.8534,4.8862,2334032.0
2020-05-28 10:10:00,5.96,5.99,5.92,5.94,3584069.0,4.878,4.9025,4.8452,4.8616,3584069.0
2020-05-28 10:20:00,5.94,5.95,5.91,5.92,2141742.0,4.8616,4.8698,4.8371,4.8452,2141742.0
2020-05-28 10:30:00,5.92,5.92,5.88,5.9,2267368.0,4.8452,4.8452,4.8125,4.8289,2267368.0
2020-05-28 10:40:00,5.89,5.94,5.89,5.92,1429769.0,4.8207,4.8616,4.8207,4.8452,1429769.0
2020-05-28 10:50:00,5.91,5.92,5.9,5.91,1106876.0,4.8371,4.8452,4.8289,4.8371,1106876.0
2020-05-28 11:00:00,5.91,5.91,5.88,5.88,2025623.0,4.8371,4.8371,4.8125,4.8125,2025623.0
2020-05-28 11:10:00,5.88,5.92,5.87,5.92,1965575.0,4.8125,4.8452,4.8043,4.8452,1965575.0
2020-05-28 11:20:00,5.92,5.92,5.9,5.91,1137774.0,4.8452,4.8452,4.8289,4.8371,1137774.0
2020-05-28 11:30:00,5.91,5.92,5.89,5.9,1654519.0,4.8371,4.8452,4.8207,4.8289,1654519.0
2020-05-28 11:40:00,5.91,5.94,5.9,5.94,1194602.0,4.8371,4.8616,4.8289,4.8616,1194602.0
2020-05-28 11:50:00,5.94,5.96,5.92,5.94,1391097.0,4.8616,4.878,4.8452,4.8616,1391097.0
2020-05-28 12:00:00,5.95,5.97,5.94,5.97,1144921.0,4.8698,4.8862,4.8616,4.8862,1144921.0
2020-05-28 12:10:00,5.97,5.97,5.94,5.95,1152661.0,4.8862,4.8862,4.8616,4.8698,1152661.0
2020-05-28 12:20:00,5.94,5.96,5.93,5.95,1372440.0,4.8616,4.878,4.8534,4.8698,1372440.0
2020-05-28 12:30:00,5.94,5.97,5.92,5.96,1404765.0,4.8616,4.8862,4.8452,4.878,1404765.0
2020-05-28 12:40:00,5.97,5.97,5.96,5.97,443256.0,4.8862,4.8862,4.878,4.8862,443256.0
2020-05-28 12:50:00,5.96,5.98,5.96,5.97,1259296.0,4.878,4.8944,4.878,4.8862,1259296.0
2020-05-28 13:00:00,5.98,5.98,5.96,5.97,846459.0,4.8944,4.8944,4.878,4.8862,846459.0
2020-05-28 13:10:00,5.96,5.97,5.94,5.94,802544.0,4.878,4.8862,4.8616,4.8616,802544.0
2020-05-28 13:20:00,5.94,5.96,5.93,5.95,1160137.0,4.8616,4.878,4.8534,4.8698,1160137.0
2020-05-28 13:30:00,5.95,5.95,5.94,5.95,427282.0,4.8698,4.8698,4.8616,4.8698,427282.0
2020-05-28 13:40:00,5.94,5.95,5.94,5.94,351874.0,4.8616,4.8698,4.8616,4.8616,351874.0
2020-05-28 13:50:00,5.95,5.95,5.93,5.93,1096984.0,4.8698,4.8698,4.8534,4.8534,1096984.0
2020-05-28 14:00:00,5.94,5.94,5.92,5.93,695792.0,4.8616,4.8616,4.8452,4.8534,695792.0
2020-05-28 14:10:00,5.93,5.95,5.92,5.94,1255013.0,4.8534,4.8698,4.8452,4.8616,1255013.0
2020-05-28 14:20:00,5.94,5.94,5.92,5.93,458878.0,4.8616,4.8616,4.8452,4.8534,458878.0
2020-05-28 14:30:00,5.93,5.93,5.92,5.93,507913.0,4.8534,4.8534,4.8452,4.8534,507913.0
2020-05-28 14:40:00,5.93,5.93,5.88,5.91,2836926.0,4.8534,4.8534,4.8125,4.8371,2836926.0
2020-05-28 14:50:00,5.91,5.95,5.91,5.95,1531246.0,4.8371,4.8698,4.8371,4.8698,1531246.0
2020-05-28 15:00:00,5.95,5.96,5.93,5.95,1252882.0,4.8698,4.878,4.8534,4.8698,1252882.0
2020-05-28 15:10:00,5.95,5.96,5.92,5.92,1813238.0,4.8698,4.878,4.8452,4.8452,1813238.0
2020-05-28 15:20:00,5.93,5.93,5.9,5.9,1176740.0,4.8534,4.8534,4.8289,4.8289,1176740.0
2020-05-28 15:30:00,5.9,5.91,5.87,5.88,2741688.0,4.8289,4.8371,4.8043,4.8125,2741688.0
2020-05-28 15:40:00,5.89,5.89,5.82,5.82,3392266.0,4.8207,4.8207,4.7634,4.7634,3392266.0
2020-05-28 15:50:00,5.83,5.86,5.81,5.84,6493138.0,4.7716,4.7961,4.7552,4.7798,6493138.0
2020-05-29 09:30:00,5.75,5.8,5.66,5.79,4537257.0,4.7061,4.747,4.6324,4.7388,4537257.0
2020-05-29 09:40:00,5.78,5.79,5.73,5.76,2107197.0,4.7307,4.7388,4.6897,4.7143,2107197.0
2020-05-29 09:50:00,5.76,5.77,5.67,5.7,2345378.0,4.7143,4.7225,4.6406,4.6652,2345378.0
2020-05-29 10:00:00,5.7,5.7,5.66,5.67,2013423.0,4.6652,4.6652,4.6324,4.6406,2013423.0
2020-05-29 10:10:00,5.68,5.78,5.67,5.77,2704596.0,4.6488,4.7307,4.6406,4.7225,2704596.0
2020-05-29 10:20:00,5.77,5.8,5.71,5.74,2491732.0,4.7225,4.747,4.6734,4.6979,2491732.0
2020-05-29 10:30:00,5.74,5.76,5.69,5.7,3668893.0,4.6979,4.7143,4.657,4.6652,3668893.0
2020-05-29 10:40:00,5.7,5.72,5.69,5.71,1481135.0,4.6652,4.6816,4.657,4.6734,1481135.0
2020-05-29 10:50:00,5.71,5.74,5.7,5.71,1591259.0,4.6734,4.6979,4.6652,4.6734,1591259.0
2020-05-29 11:00:00,5.71,5.73,5.7,5.71,1146055.0,4.6734,4.6897,4.6652,4.6734,1146055.0
2020-05-29 11:10:00,5.71,5.74,5.7,5.72,1313545.0,4.6734,4.6979,4.6652,4.6816,1313545.0
2020-05-29 11:20:00,5.73,5.75,5.7,5.71,1545294.0,4.6897,4.7061,4.6652,4.6734,1545294.0
2020-05-29 11:30:00,5.71,5.71,5.69,5.7,922805.0,4.6734,4.6734,4.657,4.6652,922805.0
2020-05-29 11:40:00,5.7,5.71,5.68,5.71,1487462.0,4.6652,4.6734,4.6488,4.6734,1487462.0
2020-05-29 11:50:00,5.71,5.71,5.68,5.68,867861.0,4.6734,4.6734,4.6488,4.6488,867861.0
2020-05-29 12:00:00,5.68,5.7,5.67,5.68,985879.0,4.6488,4.6652,4.6406,4.6488,985879.0
2020-05-29 12:10:00,5.68,5.68,5.65,5.65,1060979.0,4.6488,4.6488,4.6243,4.6243,1060979.0
2020-05-29 12:20:00,5.66,5.66,5.63,5.65,1512534.0,4.6324,4.6324,4.6079,4.6243,1512534.0
2020-05-29 12:30:00,5.64,5.65,5.62,5.64,1077287.0,4.6161,4.6243,4.5997,4.6161,1077287.0
2020-05-29 12:40:00,5.64,5.65,5.62,5.62,1025990.0,4.6161,4.6243,4.5997,4.5997,1025990.0
2020-05-29 12:50:00,5.62,5.65,5.57,5.62,3062407.0,4.5997,4.6243,4.5588,4.5997,3062407.0
2020-05-29 13:00:00,5.63,5.64,5.62,5.62,1535075.0,4.6079,4.6161,4.5997,4.5997,1535075.0
2020-05-29 13:10:00,5.63,5.65,5.62,5.64,713294.0,4.6079,4.6243,4.5997,4.6161,713294.0
2020-05-29 13:20:00,5.64,5.69,5.63,5.67,1405900.0,4.6161,4.657,4.6079,4.6406,1405900.0
2020-05-29 13:30:00,5.68,5.69,5.65,5.66,1872323.0,4.6488,4.657,4.6243,4.6324,1872323.0
2020-05-29 13:40:00,5.65,5.67,5.64,5.65,1283825.0,4.6243,4.6406,4.6161,4.6243,1283825.0
2020-05-29 13:50:00,5.65,5.65,5.62,5.65,706522.0,4.6243,4.6243,4.5997,4.6243,706522.0
2020-05-29 14:00:00,5.65,5.68,5.63,5.68,1454262.0,4.6243,4.6488,4.6079,4.6488,1454262.0
2020-05-29 14:10:00,5.67,5.69,5.65,5.68,2160728.0,4.6406,4.657,4.6243,4.6488,2160728.0
2020-05-29 14:20:00,5.68,5.73,5.67,5.72,2205387.0,4.6488,4.6897,4.6406,4.6816,2205387.0
2020-05-29 14:30:00,5.71,5.72,5.7,5.71,1090238.0,4.6734,4.6816,4.6652,4.6734,1090238.0
2020-05-29 14:40:00,5.7,5.71,5.67,5.68,1428965.0,4.6652,4.6734,4.6406,4.6488,1428965.0
2020-05-29 14:50:00,5.68,5.74,5.64,5.73,3349041.0,4.6488,4.6979,4.6161,4.6897,3349041.0
2020-05-29 15:00:00,5.73,5.79,5.73,5.77,3899180.0,4.6897,4.7388,4.6897,4.7225,3899180.0
2020-05-29 15:10:00,5.76,5.78,5.73,5.76,2892036.0,4.7143,4.7307,4.6897,4.7143,2892036.0
2020-05-29 15:20:00,5.75,5.77,5.71,5.73,2308962.0,4.7061,4.7225,4.6734,4.6897,2308962.0
2020-05-29 15:30:00,5.73,5.74,5.67,5.7,3007528.0,4.6897,4.6979,4.6406,4.6652,3007528.0
2020-05-29 15:40:00,5.69,5.71,5.67,5.68,3227413.0,4.657,4.6734,4.6406,4.6488,3227413.0
2020-05-29 15:50:00,5.68,5.72,5.67,5.71,6908245.0,4.6488,4.6816,4.6406,4.6734,6908245.0
2020-06-01 09:30:00,5.73,5.75,5.67,5.74,2566084.0,4.6897,4.7061,4.6406,4.6979,2566084.0
2020-06-01 09:40:00,5.75,5.83,5.73,5.82,2933639.0,4.7061,4.7716,4.6897,4.7634,2933639.0
2020-06-01 09:50:00,5.82,5.83,5.79,5.8,2697133.0,4.7634,4.7716,4.7388,4.747,2697133.0
2020-06-01 10:00:00,5.81,5.84,5.78,5.83,2463705.0,4.7552,4.7798,4.7307,4.7716,2463705.0
2020-06-01 10:10:00,5.83,5.87,5.83,5.87,2298501.0,4.7716,4.8043,4.7716,4.8043,2298501.0
2020-06-01 10:20:00,5.86,5.88,5.85,5.86,1751425.0,4.7961,4.8125,4.788,4.7961,1751425.0
2020-06-01 10:30:00,5.86,5.87,5.84,5.86,1588461.0,4.7961,4.8043,4.7798,4.7961,1588461.0
2020-06-01 10:40:00,5.86,5.88,5.85,5.88,1689669.0,4.7961,4.8125,4.788,4.8125,1689669.0
2020-06-01 10:50:00,5.87,5.88,5.84,5.85,1542484.0,4.8043,4.8125,4.7798,4.788,1542484.0
2020-06-01 11:00:00,5.84,5.85,5.8,5.81,1641328.0,4.7798,4.788,4.747,4.7552,1641328.0
2020-06-01 11:10:00,5.8,5.86,5.77,5.86,3129937.0,4.747,4.7961,4.7225,4.7961,3129937.0
2020-06-01 11:20:00,5.86,5.87,5.83,5.83,2073576.0,4.7961,4.8043,4.7716,4.7716,2073576.0
2020-06-01 11:30:00,5.83,5.85,5.82,5.83,1108588.0,4.7716,4.788,4.7634,4.7716,1108588.0
2020-06-01 11:40:00,5.83,5.85,5.83,5.84,545403.0,4.7716,4.788,4.7716,4.7798,545403.0
2020-06-01 11:50:00,5.84,5.86,5.82,5.83,1100116.0,4.7798,4.7961,4.7634,4.7716,1100116.0
2020-06-01 12:00:00,5.82,5.85,5.82,5.85,1104293.0,4.7634,4.788,4.7634,4.788,1104293.0
2020-06-01 12:10:00,5.85,5.85,5.83,5.83,435220.0,4.788,4.788,4.7716,4.7716,435220.0
2020-06-01 12:20:00,5.83,5.84,5.82,5.83,1238122.0,4.7716,4.7798,4.7634,4.7716,1238122.0
2020-06-01 12:30:00,5.82,5.84,5.82,5.83,601563.0,4.7634,4.7798,4.7634,4.7716,601563.0
2020-06-01 12:40:00,5.83,5.84,5.82,5.83,451309.0,4.7716,4.7798,4.7634,4.7716,451309.0
2020-06-01 12:50:00,5.83,5.84,5.82,5.83,1322011.0,4.7716,4.7798,4.7634,4.7716,1322011.0
2020-06-01 13:00:00,5.84,5.86,5.83,5.86,1563581.0,4.7798,4.7961,4.7716,4.7961,1563581.0
2020-06-01 13:10:00,5.86,5.86,5.85,5.86,357906.0,4.7961,4.7961,4.788,4.7961,357906.0
2020-06-01 13:20:00,5.86,5.88,5.85,5.87,994779.0,4.7961,4.8125,4.788,4.8043,994779.0
2020-06-01 13:30:00,5.87,5.87,5.86,5.87,292437.0,4.8043,4.8043,4.7961,4.8043,292437.0
2020-06-01 13:40:00,5.86,5.87,5.85,5.85,448028.0,4.7961,4.8043,4.788,4.788,448028.0
2020-06-01 13:50:00,5.86,5.86,5.83,5.83,745346.0,4.7961,4.7961,4.7716,4.7716,745346.0
2020-06-01 14:00:00,5.83,5.84,5.83,5.83,236924.0,4.7716,4.7798,4.7716,4.7716,236924.0
2020-06-01 14:10:00,5.83,5.84,5.82,5.82,790198.0,4.7716,4.7798,4.7634,4.7634,790198.0
2020-06-01 14:20:00,5.82,5.83,5.8,5.8,608018.0,4.7634,4.7716,4.747,4.747,608018.0
2020-06-01 14:30:00,5.81,5.81,5.78,5.8,1472056.0,4.7552,4.7552,4.7307,4.747,1472056.0
2020-06-01 14:40:00,5.8,5.84,5.8,5.83,1158941.0,4.747,4.7798,4.747,4.7716,1158941.0
2020-06-01 14:50:00,5.83,5.84,5.81,5.81,1258841.0,4.7716,4.7798,4.7552,4.7552,1258841.0
2020-06-01 15:00:00,5.82,5.84,5.81,5.82,788378.0,4.7634,4.7798,4.7552,4.7634,788378.0
2020-06-01 15:10:00,5.83,5.83,5.8,5.83,1613444.0,4.7716,4.7716,4.747,4.7716,1613444.0
2020-06-01 15:20:00,5.82,5.85,5.82,5.83,2017090.0,4.7634,4.788,4.7634,4.7716,2017090.0
2020-06-01 15:30:00,5.84,5.87,5.83,5.86,2283106.0,4.7798,4.8043,4.7716,4.7961,2283106.0
2020-06-01 15:40:00,5.86,5.86,5.84,5.85,1526151.0,4.7961,4.7961,4.7798,4.788,1526151.0
2020-06-01 15:50:00,5.86,5.88,5.86,5.87,4266901.0,4.7961,4.8125,4.7961,4.8043,4266901.0
2020-06-02 09:30:00,5.96,6.0,5.91,5.92,5062216.0,4.878,4.9107,4.8371,4.8452,5062216.0
2020-06-02 09:40:00,5.93,6.0,5.92,5.96,3307663.0,4.8534,4.9107,4.8452,4.878,3307663.0
2020-06-02 09:50:00,5.96,5.97,5.94,5.96,1700902.0,4.878,4.8862,4.8616,4.878,1700902.0
2020-06-02 10:00:00,5.96,5.97,5.94,5.97,1605879.0,4.878,4.8862,4.8616,4.8862,1605879.0
2020-06-02 10:10:00,5.96,5.97,5.91,5.93,3402686.0,4.878,4.8862,4.8371,4.8534,3402686.0
2020-06-02 10:20:00,5.93,5.95,5.92,5.94,2081008.0,4.8534,4.8698,4.8452,4.8616,2081008.0
2020-06-02 10:30:00,5.94,5.94,5.91,5.92,1797960.0,4.8616,4.8616,4.8371,4.8452,1797960.0
2020-06-02 10:40:00,5.92,5.92,5.87,5.89,2997569.0,4.8452,4.8452,4.8043,4.8207,2997569.0
2020-06-02 10:50:00,5.89,5.93,5.88,5.92,2379060.0,4.8207,4.8534,4.8125,4.8452,2379060.0
2020-06-02 11:00:00,5.91,5.92,5.87,5.89,2355508.0,4.8371,4.8452,4.8043,4.8207,2355508.0
2020-06-02 11:10:00,5.89,5.93,5.88,5.93,1456204.0,4.8207,4.8534,4.8125,4.8534,1456204.0
2020-06-02 11:20:00,5.92,5.94,5.91,5.93,1741325.0,4.8452,4.8616,4.8371,4.8534,1741325.0
2020-06-02 11:30:00,5.93,5.94,5.92,5.93,1480805.0,4.8534,4.8616,4.8452,4.8534,1480805.0
2020-06-02 11:40:00,5.92,5.96,5.92,5.95,1919267.0,4.8452,4.878,4.8452,4.8698,1919267.0
2020-06-02 11:50:00,5.95,5.95,5.9,5.91,1183380.0,4.8698,4.8698,4.8289,4.8371,1183380.0
2020-06-02 12:00:00,5.91,5.92,5.88,5.89,1409890.0,4.8371,4.8452,4.8125,4.8207,1409890.0
2020-06-02 12:10:00,5.88,5.91,5.88,5.9,1376668.0,4.8125,4.8371,4.8125,4.8289,1376668.0
2020-06-02 12:20:00,5.9,5.93,5.9,5.93,1289383.0,4.8289,4.8534,4.8289,4.8534,1289383.0
2020-06-02 12:30:00,5.93,5.93,5.91,5.93,1059784.0,4.8534,4.8534,4.8371,4.8534,1059784.0
2020-06-02 12:40:00,5.93,5.93,5.91,5.92,1071393.0,4.8534,4.8534,4.8371,4.8452,1071393.0
2020-06-02 12:50:00,5.92,5.93,5.91,5.92,1443838.0,4.8452,4.8534,4.8371,4.8452,1443838.0
2020-06-02 13:00:00,5.92,5.93,5.91,5.93,629156.0,4.8452,4.8534,4.8371,4.8534,629156.0
2020-06-02 13:10:00,5.93,5.93,5.92,5.92,461360.0,4.8534,4.8534,4.8452,4.8452,461360.0
2020-06-02 13:20:00,5.92,5.93,5.9,5.91,1281404.0,4.8452,4.8534,4.8289,4.8371,1281404.0
2020-06-02 13:30:00,5.9,5.91,5.89,5.89,635975.0,4.8289,4.8371,4.8207,4.8207,635975.0
2020-06-02 13:40:00,5.9,5.92,5.89,5.91,1090404.0,4.8289,4.8452,4.8207,4.8371,1090404.0
2020-06-02 13:50:00,5.9,5.91,5.9,5.91,498420.0,4.8289,4.8371,4.8289,4.8371,498420.0
2020-06-02 14:00:00,5.9,5.93,5.89,5.89,2371340.0,4.8289,4.8534,4.8207,4.8207,2371340.0
2020-06-02 14:10:00,5.89,5.91,5.87,5.91,2268208.0,4.8207,4.8371,4.8043,4.8371,2268208.0
2020-06-02 14:20:00,5.91,5.91,5.88,5.89,1144255.0,4.8371,4.8371,4.8125,4.8207,1144255.0
2020-06-02 14:30:00,5.89,5.89,5.84,5.84,2355727.0,4.8207,4.8207,4.7798,4.7798,2355727.0
2020-06-02 14:40:00,5.84,5.85,5.83,5.83,1728610.0,4.7798,4.788,4.7716,4.7716,1728610.0
2020-06-02 14:50:00,5.83,5.87,5.83,5.87,2458492.0,4.7716,4.8043,4.7716,4.8043,2458492.0
2020-06-02 15:00:00,5.87,5.88,5.86,5.87,954528.0,4.8043,4.8125,4.7961,4.8043,954528.0
2020-06-02 15:10:00,5.87,5.88,5.86,5.88,1528312.0,4.8043,4.8125,4.7961,4.8125,1528312.0
2020-06-02 15:20:00,5.87,5.88,5.85,5.87,2031914.0,4.8043,4.8125,4.788,4.8043,2031914.0
2020-06-02 15:30:00,5.88,5.89,5.86,5.88,2177289.0,4.8125,4.8207,4.7961,4.8125,2177289.0
2020-06-02 15:40:00,5.88,5.9,5.87,5.89,2397013.0,4.8125,4.8289,4.8043,4.8207,2397013.0
2020-06-02 15:50:00,5.89,5.91,5.88,5.9,4381706.0,4.8207,4.8371,4.8125,4.8289,4381706.0
2020-06-03 09:30:00,5.99,6.02,5.92,5.96,8205804.0,4.9025,4.9271,4.8452,4.878,8205804.0
2020-06-03 09:40:00,5.96,6.05,5.95,6.02,5804887.0,4.878,4.9516,4.8698,4.9271,5804887.0
2020-06-03 09:50:00,6.02,6.07,6.02,6.06,3804650.0,4.9271,4.968,4.9271,4.9598,3804650.0
2020-06-03 10:00:00,6.06,6.1,6.06,6.08,3504563.0,4.9598,4.9926,4.9598,4.9762,3504563.0
2020-06-03 10:10:00,6.08,6.1,6.06,6.1,2670870.0,4.9762,4.9926,4.9598,4.9926,2670870.0
2020-06-03 10:20:00,6.1,6.1,6.09,6.1,1413417.0,4.9926,4.9926,4.9844,4.9926,1413417.0
2020-06-03 10:30:00,6.1,6.1,6.07,6.07,3303851.0,4.9926,4.9926,4.968,4.968,3303851.0
2020-06-03 10:40:00,6.07,6.09,6.07,6.09,1324985.0,4.968,4.9844,4.968,4.9844,1324985.0
2020-06-03 10:50:00,6.08,6.09,6.08,6.09,1028643.0,4.9762,4.9844,4.9762,4.9844,1028643.0
2020-06-03 11:00:00,6.09,6.1,6.08,6.09,2104248.0,4.9844,4.9926,4.9762,4.9844,2104248.0
2020-06-03 11:10:00,6.08,6.1,6.08,6.1,2187467.0,4.9762,4.9926,4.9762,4.9926,2187467.0
2020-06-03 11:20:00,6.09,6.1,6.08,6.1,1675644.0,4.9844,4.9926,4.9762,4.9926,1675644.0
2020-06-03 11:30:00,6.1,6.14,6.09,6.14,3208264.0,4.9926,5.0253,4.9844,5.0253,3208264.0
2020-06-03 11:40:00,6.14,6.15,6.11,6.13,3013067.0,5.0253,5.0335,5.0008,5.0171,3013067.0
2020-06-03 11:50:00,6.13,6.13,6.1,6.13,1563910.0,5.0171,5.0171,4.9926,5.0171,1563910.0
2020-06-03 12:00:00,6.13,6.13,6.11,6.13,1251484.0,5.0171,5.0171,5.0008,5.0171,1251484.0
2020-06-03 12:10:00,6.13,6.14,6.12,6.13,1101114.0,5.0171,5.0253,5.0089,5.0171,1101114.0
2020-06-03 12:20:00,6.13,6.13,6.11,6.13,1353598.0,5.0171,5.0171,5.0008,5.0171,1353598.0
2020-06-03 12:30:00,6.13,6.15,6.12,6.13,1457133.0,5.0171,5.0335,5.0089,5.0171,1457133.0
2020-06-03 12:40:00,6.13,6.14,6.12,6.13,1031310.0,5.0171,5.0253,5.0089,5.0171,1031310.0
2020-06-03 12:50:00,6.13,6.15,6.12,6.14,1552154.0,5.0171,5.0335,5.0089,5.0253,1552154.0
2020-06-03 13:00:00,6.14,6.15,6.13,6.14,779639.0,5.0253,5.0335,5.0171,5.0253,779639.0
2020-06-03 13:10:00,6.14,6.15,6.14,6.15,681887.0,5.0253,5.0335,5.0253,5.0335,681887.0
2020-06-03 13:20:00,6.15,6.15,6.14,6.14,393957.0,5.0335,5.0335,5.0253,5.0253,393957.0
2020-06-03 13:30:00,6.15,6.15,6.14,6.15,649125.0,5.0335,5.0335,5.0253,5.0335,649125.0
2020-06-03 13:40:00,6.15,6.17,6.14,6.16,1507082.0,5.0335,5.0499,5.0253,5.0417,1507082.0
2020-06-03 13:50:00,6.16,6.16,6.14,6.16,1055947.0,5.0417,5.0417,5.0253,5.0417,1055947.0
2020-06-03 14:00:00,6.15,6.17,6.15,6.17,1211772.0,5.0335,5.0499,5.0335,5.0499,1211772.0
2020-06-03 14:10:00,6.17,6.18,6.16,6.18,1084540.0,5.0499,5.058,5.0417,5.058,1084540.0
2020-06-03 14:20:00,6.18,6.2,6.17,6.2,1629054.0,5.058,5.0744,5.0499,5.0744,1629054.0
2020-06-03 14:30:00,6.2,6.22,6.19,6.21,2265929.0,5.0744,5.0908,5.0662,5.0826,2265929.0
2020-06-03 14:40:00,6.21,6.24,6.2,6.21,2701950.0,5.0826,5.1072,5.0744,5.0826,2701950.0
2020-06-03 14:50:00,6.21,6.23,6.2,6.21,2804002.0,5.0826,5.099,5.0744,5.0826,2804002.0
2020-06-03 15:00:00,6.22,6.22,6.18,6.2,2640631.0,5.0908,5.0908,5.058,5.0744,2640631.0
2020-06-03 15:10:00,6.19,6.22,6.19,6.21,917146.0,5.0662,5.0908,5.0662,5.0826,917146.0
2020-06-03 15:20:00,6.21,6.23,6.21,6.22,1190819.0,5.0826,5.099,5.0826,5.0908,1190819.0
2020-06-03 15:30:00,6.23,6.24,6.21,6.24,2420702.0,5.099,5.1072,5.0826,5.1072,2420702.0
2020-06-03 15:40:00,6.24,6.27,6.21,6.23,5996469.0,5.1072,5.1317,5.0826,5.099,5996469.0
2020-06-03 15:50:00,6.22,6.23,6.18,6.19,6408421.0,5.0908,5.099,5.058,5.0662,6408421.0
2020-06-04 09:30:00,6.2,6.27,6.17,6.19,4117574.0,5.0744,5.1317,5.0499,5.0662,4117574.0
2020-06-04 09:40:00,6.19,6.21,6.12,6.15,4219121.0,5.0662,5.0826,5.0089,5.0335,4219121.0
2020-06-04 09:50:00,6.15,6.23,6.14,6.23,3512060.0,5.0335,5.099,5.0253,5.099,3512060.0
2020-06-04 10:00:00,6.23,6.27,6.22,6.25,3586599.0,5.099,5.1317,5.0908,5.1153,3586599.0
2020-06-04 10:10:00,6.25,6.29,6.23,6.29,2443747.0,5.1153,5.1481,5.099,5.1481,2443747.0
2020-06-04 10:20:00,6.29,6.34,6.27,6.33,2680745.0,5.1481,5.189,5.1317,5.1808,2680745.0
2020-06-04 10:30:00,6.34,6.36,6.32,6.33,3048153.0,5.189,5.2054,5.1726,5.1808,3048153.0
2020-06-04 10:40:00,6.33,6.36,6.32,6.34,2980014.0,5.1808,5.2054,5.1726,5.189,2980014.0
2020-06-04 10:50:00,6.33,6.36,6.32,6.35,3170900.0,5.1808,5.2054,5.1726,5.1972,3170900.0
2020-06-04 11:00:00,6.35,6.36,6.32,6.32,2032099.0,5.1972,5.2054,5.1726,5.1726,2032099.0
2020-06-04 11:10:00,6.33,6.33,6.28,6.28,2179425.0,5.1808,5.1808,5.1399,5.1399,2179425.0
2020-06-04 11:20:00,6.29,6.31,6.27,6.3,2132588.0,5.1481,5.1644,5.1317,5.1563,2132588.0
2020-06-04 11:30:00,6.31,6.33,6.3,6.31,1358348.0,5.1644,5.1808,5.1563,5.1644,1358348.0
2020-06-04 11:40:00,6.31,6.32,6.29,6.29,1584190.0,5.1644,5.1726,5.1481,5.1481,1584190.0
2020-06-04 11:50:00,6.3,6.31,6.29,6.31,1729316.0,5.1563,5.1644,5.1481,5.1644,1729316.0
2020-06-04 12:00:00,6.31,6.35,6.3,6.35,1716681.0,5.1644,5.1972,5.1563,5.1972,1716681.0
2020-06-04 12:10:00,6.35,6.35,6.32,6.34,2911638.0,5.1972,5.1972,5.1726,5.189,2911638.0
2020-06-04 12:20:00,6.33,6.35,6.33,6.34,1065859.0,5.1808,5.1972,5.1808,5.189,1065859.0
2020-06-04 12:30:00,6.34,6.34,6.29,6.32,2755732.0,5.189,5.189,5.1481,5.1726,2755732.0
2020-06-04 12:40:00,6.32,6.33,6.31,6.32,1267233.0,5.1726,5.1808,5.1644,5.1726,1267233.0
2020-06-04 12:50:00,6.31,6.33,6.3,6.33,1382760.0,5.1644,5.1808,5.1563,5.1808,1382760.0
2020-06-04 13:00:00,6.33,6.33,6.31,6.33,1324898.0,5.1808,5.1808,5.1644,5.1808,1324898.0
2020-06-04 13:10:00,6.33,6.34,6.32,6.33,1449646.0,5.1808,5.189,5.1726,5.1808,1449646.0
2020-06-04 13:20:00,6.33,6.35,6.32,6.34,872229.0,5.1808,5.1972,5.1726,5.189,872229.0
2020-06-04 13:30:00,6.34,6.35,6.34,6.35,1022202.0,5.189,5.1972,5.189,5.1972,1022202.0
2020-06-04 13:40:00,6.34,6.36,6.34,6.35,3148911.0,5.189,5.2054,5.189,5.1972,3148911.0
2020-06-04 13:50:00,6.36,6.4,6.35,6.4,1585825.0,5.2054,5.2381,5.1972,5.2381,1585825.0
2020-06-04 14:00:00,6.4,6.4,6.37,6.4,2310824.0,5.2381,5.2381,5.2136,5.2381,2310824.0
2020-06-04 14:10:00,6.39,6.44,6.39,6.42,2176204.0,5.2299,5.2708,5.2299,5.2545,2176204.0
2020-06-04 14:20:00,6.42,6.44,6.4,6.43,3356246.0,5.2545,5.2708,5.2381,5.2627,3356246.0
2020-06-04 14:30:00,6.43,6.47,6.4,6.45,5017487.0,5.2627,5.2954,5.2381,5.279,5017487.0
2020-06-04 14:40:00,6.45,6.51,6.44,6.48,3766130.0,5.279,5.3281,5.2708,5.3036,3766130.0
2020-06-04 14:50:00,6.49,6.51,6.47,6.49,3743580.0,5.3118,5.3281,5.2954,5.3118,3743580.0
2020-06-04 15:00:00,6.49,6.52,6.47,6.5,3691650.0,5.3118,5.3363,5.2954,5.3199,3691650.0
2020-06-04 15:10:00,6.51,6.51,6.46,6.49,3205675.0,5.3281,5.3281,5.2872,5.3118,3205675.0
2020-06-04 15:20:00,6.49,6.52,6.47,6.52,3680559.0,5.3118,5.3363,5.2954,5.3363,3680559.0
2020-06-04 15:30:00,6.52,6.55,6.5,6.5,3326719.0,5.3363,5.3609,5.3199,5.3199,3326719.0
2020-06-04 15:40:00,6.5,6.55,6.5,6.54,4679690.0,5.3199,5.3609,5.3199,5.3527,4679690.0
2020-06-04 15:50:00,6.55,6.58,6.52,6.57,8422658.0,5.3609,5.3854,5.3363,5.3772,8422658.0
2020-06-05 09:30:00,7.23,7.27,7.04,7.1,13349092.0,5.9174,5.9502,5.7619,5.811,13349092.0
2020-06-05 09:40:00,7.1,7.11,7.03,7.07,9113130.0,5.811,5.8192,5.7537,5.7865,9113130.0
2020-06-05 09:50:00,7.06,7.09,7.02,7.05,8583736.0,5.7783,5.8028,5.7455,5.7701,8583736.0
2020-06-05 10:00:00,7.05,7.2,7.05,7.18,7574568.0,5.7701,5.8929,5.7701,5.8765,7574568.0
2020-06-05 10:10:00,7.18,7.23,7.15,7.2,9338677.0,5.8765,5.9174,5.8519,5.8929,9338677.0
2020-06-05 10:20:00,7.21,7.21,7.15,7.19,5082873.0,5.9011,5.9011,5.8519,5.8847,5082873.0
2020-06-05 10:30:00,7.19,7.2,7.14,7.17,5072577.0,5.8847,5.8929,5.8438,5.8683,5072577.0
2020-06-05 10:40:00,7.17,7.23,7.15,7.21,3475555.0,5.8683,5.9174,5.8519,5.9011,3475555.0
2020-06-05 10:50:00,7.21,7.26,7.21,7.24,4226490.0,5.9011,5.942,5.9011,5.9256,4226490.0
2020-06-05 11:00:00,7.24,7.25,7.22,7.25,3265766.0,5.9256,5.9338,5.9092,5.9338,3265766.0
2020-06-05 11:10:00,7.25,7.29,7.24,7.27,3875675.0,5.9338,5.9665,5.9256,5.9502,3875675.0
2020-06-05 11:20:00,7.27,7.3,7.27,7.29,3944965.0,5.9502,5.9747,5.9502,5.9665,3944965.0
2020-06-05 11:30:00,7.29,7.3,7.26,7.28,3857279.0,5.9665,5.9747,5.942,5.9583,3857279.0
2020-06-05 11:40:00,7.27,7.32,7.26,7.32,3899610.0,5.9502,5.9911,5.942,5.9911,3899610.0
2020-06-05 11:50:00,7.32,7.38,7.31,7.37,5934516.0,5.9911,6.0402,5.9829,6.032,5934516.0
2020-06-05 12:00:00,7.37,7.41,7.36,7.37,4367223.0,6.032,6.0647,6.0238,6.032,4367223.0
2020-06-05 12:10:00,7.36,7.37,7.25,7.26,4874531.0,6.0238,6.032,5.9338,5.942,4874531.0
2020-06-05 12:20:00,7.27,7.28,7.23,7.27,4291668.0,5.9502,5.9583,5.9174,5.9502,4291668.0
2020-06-05 12:30:00,7.27,7.33,7.24,7.32,4107348.0,5.9502,5.9993,5.9256,5.9911,4107348.0
2020-06-05 12:40:00,7.32,7.38,7.31,7.38,3123033.0,5.9911,6.0402,5.9829,6.0402,3123033.0
2020-06-05 12:50:00,7.37,7.38,7.32,7.34,4052912.0,6.032,6.0402,5.9911,6.0075,4052912.0
2020-06-05 13:00:00,7.33,7.37,7.33,7.35,2396516.0,5.9993,6.032,5.9993,6.0156,2396516.0
2020-06-05 13:10:00,7.35,7.38,7.34,7.37,3757937.0,6.0156,6.0402,6.0075,6.032,3757937.0
2020-06-05 13:20:00,7.37,7.38,7.36,7.38,2319905.0,6.032,6.0402,6.0238,6.0402,2319905.0
2020-06-05 13:30:00,7.38,7.45,7.37,7.44,5600791.0,6.0402,6.0975,6.032,6.0893,5600791.0
2020-06-05 13:40:00,7.44,7.5,7.43,7.47,4974648.0,6.0893,6.1384,6.0811,6.1138,4974648.0
2020-06-05 13:50:00,7.47,7.47,7.43,7.44,3282445.0,6.1138,6.1138,6.0811,6.0893,3282445.0
2020-06-05 14:00:00,7.44,7.45,7.38,7.41,4163476.0,6.0893,6.0975,6.0402,6.0647,4163476.0
2020-06-05 14:10:00,7.4,7.43,7.38,7.39,3367199.0,6.0566,6.0811,6.0402,6.0484,3367199.0
2020-06-05 14:20:00,7.39,7.4,7.33,7.38,4278540.0,6.0484,6.0566,5.9993,6.0402,4278540.0
2020-06-05 14:30:00,7.38,7.42,7.34,7.4,6240310.0,6.0402,6.0729,6.0075,6.0566,6240310.0
2020-06-05 14:40:00,7.41,7.43,7.39,7.41,2523913.0,6.0647,6.0811,6.0484,6.0647,2523913.0
2020-06-05 14:50:00,7.41,7.42,7.37,7.39,2827174.0,6.0647,6.0729,6.032,6.0484,2827174.0
2020-06-05 15:00:00,7.39,7.42,7.36,7.38,3523732.0,6.0484,6.0729,6.0238,6.0402,3523732.0
2020-06-05 15:10:00,7.37,7.38,7.28,7.33,3747724.0,6.032,6.0402,5.9583,5.9993,3747724.0
2020-06-05 15:20:00,7.33,7.34,7.28,7.33,3392025.0,5.9993,6.0075,5.9583,5.9993,3392025.0
2020-06-05 15:30:00,7.33,7.33,7.24,7.26,5671503.0,5.9993,5.9993,5.9256,5.942,5671503.0
2020-06-05 15:40:00,7.26,7.29,7.24,7.26,4241918.0,5.942,5.9665,5.9256,5.942,4241918.0
2020-06-05 15:50:00,7.26,7.35,7.25,7.34,12098107.0,5.942,6.0156,5.9338,6.0075,12098107.0
2020-06-08 09:30:00,7.53,7.72,7.53,7.66,8989567.0,6.163,6.3185,6.163,6.2694,8989567.0
2020-06-08 09:40:00,7.67,7.74,7.63,7.64,6643692.0,6.2775,6.3348,6.2448,6.253,6643692.0
2020-06-08 09:50:00,7.64,7.66,7.59,7.64,5019477.0,6.253,6.2694,6.2121,6.253,5019477.0
2020-06-08 10:00:00,7.64,7.65,7.56,7.58,4326862.0,6.253,6.2612,6.1875,6.2039,4326862.0
2020-06-08 10:10:00,7.58,7.6,7.57,7.59,3977543.0,6.2039,6.2202,6.1957,6.2121,3977543.0
2020-06-08 10:20:00,7.59,7.6,7.51,7.52,3911159.0,6.2121,6.2202,6.1466,6.1548,3911159.0
2020-06-08 10:30:00,7.53,7.53,7.37,7.42,5972812.0,6.163,6.163,6.032,6.0729,5972812.0
2020-06-08 10:40:00,7.41,7.5,7.4,7.47,3235358.0,6.0647,6.1384,6.0566,6.1138,3235358.0
2020-06-08 10:50:00,7.46,7.52,7.45,7.51,2202112.0,6.1057,6.1548,6.0975,6.1466,2202112.0
2020-06-08 11:00:00,7.51,7.53,7.47,7.51,2305434.0,6.1466,6.163,6.1138,6.1466,2305434.0
2020-06-08 11:10:00,7.51,7.57,7.5,7.55,2346594.0,6.1466,6.1957,6.1384,6.1793,2346594.0
2020-06-08 11:20:00,7.55,7.56,7.48,7.51,2061470.0,6.1793,6.1875,6.122,6.1466,2061470.0
2020-06-08 11:30:00,7.51,7.52,7.47,7.5,2203074.0,6.1466,6.1548,6.1138,6.1384,2203074.0
2020-06-08 11:40:00,7.49,7.51,7.43,7.47,2933574.0,6.1302,6.1466,6.0811,6.1138,2933574.0
2020-06-08 11:50:00,7.48,7.49,7.46,7.47,1040518.0,6.122,6.1302,6.1057,6.1138,1040518.0
2020-06-08 12:00:00,7.48,7.49,7.45,7.48,1204987.0,6.122,6.1302,6.0975,6.122,1204987.0
2020-06-08 12:10:00,7.48,7.5,7.45,7.48,1506971.0,6.122,6.1384,6.0975,6.122,1506971.0
2020-06-08 12:20:00,7.48,7.49,7.46,7.48,1283110.0,6.122,6.1302,6.1057,6.122,1283110.0
2020-06-08 12:30:00,7.48,7.52,7.46,7.51,1424905.0,6.122,6.1548,6.1057,6.1466,1424905.0
2020-06-08 12:40:00,7.51,7.54,7.5,7.53,1485177.0,6.1466,6.1711,6.1384,6.163,1485177.0
2020-06-08 12:50:00,7.53,7.57,7.52,7.56,1217028.0,6.163,6.1957,6.1548,6.1875,1217028.0
2020-06-08 13:00:00,7.56,7.58,7.55,7.58,1432143.0,6.1875,6.2039,6.1793,6.2039,1432143.0
2020-06-08 13:10:00,7.58,7.6,7.55,7.55,1916626.0,6.2039,6.2202,6.1793,6.1793,1916626.0
2020-06-08 13:20:00,7.55,7.57,7.54,7.56,1350413.0,6.1793,6.1957,6.1711,6.1875,1350413.0
2020-06-08 13:30:00,7.56,7.59,7.55,7.58,1332036.0,6.1875,6.2121,6.1793,6.2039,1332036.0
2020-06-08 13:40:00,7.58,7.6,7.57,7.58,1525189.0,6.2039,6.2202,6.1957,6.2039,1525189.0
2020-06-08 13:50:00,7.58,7.59,7.54,7.56,1599968.0,6.2039,6.2121,6.1711,6.1875,1599968.0
2020-06-08 14:00:00,7.56,7.57,7.54,7.56,1649274.0,6.1875,6.1957,6.1711,6.1875,1649274.0
2020-06-08 14:10:00,7.56,7.57,7.5,7.52,2037525.0,6.1875,6.1957,6.1384,6.1548,2037525.0
2020-06-08 14:20:00,7.52,7.54,7.5,7.52,1241670.0,6.1548,6.1711,6.1384,6.1548,1241670.0
2020-06-08 14:30:00,7.52,7.52,7.49,7.5,1251954.0,6.1548,6.1548,6.1302,6.1384,1251954.0
2020-06-08 14:40:00,7.5,7.54,7.49,7.53,1284442.0,6.1384,6.1711,6.1302,6.163,1284442.0
2020-06-08 14:50:00,7.53,7.54,7.51,7.54,1016682.0,6.163,6.1711,6.1466,6.1711,1016682.0
2020-06-08 15:00:00,7.54,7.54,7.51,7.52,1278673.0,6.1711,6.1711,6.1466,6.1548,1278673.0
2020-06-08 15:10:00,7.52,7.52,7.5,7.52,1773103.0,6.1548,6.1548,6.1384,6.1548,1773103.0
2020-06-08 15:20:00,7.52,7.55,7.51,7.54,2104632.0,6.1548,6.1793,6.1466,6.1711,2104632.0
2020-06-08 15:30:00,7.54,7.58,7.53,7.56,2802047.0,6.1711,6.2039,6.163,6.1875,2802047.0
2020-06-08 15:40:00,7.56,7.56,7.52,7.54,3152801.0,6.1875,6.1875,6.1548,6.1711,3152801.0
2020-06-08 15:50:00,7.54,7.58,7.52,7.52,7946269.0,6.1711,6.2039,6.1548,6.1548,7946269.0
2020-06-09 09:30:00,7.22,7.3,7.05,7.22,9202539.0,5.9092,5.9747,5.7701,5.9092,9202539.0
2020-06-09 09:40:00,7.22,7.26,7.18,7.2,3897070.0,5.9092,5.942,5.8765,5.8929,3897070.0
2020-06-09 09:50:00,7.2,7.21,7.11,7.19,5758587.0,5.8929,5.9011,5.8192,5.8847,5758587.0
2020-06-09 10:00:00,7.19,7.19,7.11,7.13,3639275.0,5.8847,5.8847,5.8192,5.8356,3639275.0
2020-06-09 10:10:00,7.13,7.23,7.11,7.23,3601168.0,5.8356,5.9174,5.8192,5.9174,3601168.0
2020-06-09 10:20:00,7.22,7.44,7.21,7.38,11041675.0,5.9092,6.0893,5.9011,6.0402,11041675.0
2020-06-09 10:30:00,7.38,7.38,7.24,7.29,2687202.0,6.0402,6.0402,5.9256,5.9665,2687202.0
2020-06-09 10:40:00,7.29,7.36,7.26,7.36,2762815.0,5.9665,6.0238,5.942,6.0238,2762815.0
2020-06-09 10:50:00,7.36,7.38,7.27,7.27,2672240.0,6.0238,6.0402,5.9502,5.9502,2672240.0
2020-06-09 11:00:00,7.28,7.3,7.23,7.26,2857971.0,5.9583,5.9747,5.9174,5.942,2857971.0
2020-06-09 11:10:00,7.26,7.28,7.21,7.24,2050954.0,5.942,5.9583,5.9011,5.9256,2050954.0
2020-06-09 11:20:00,7.25,7.28,7.22,7.24,1903115.0,5.9338,5.9583,5.9092,5.9256,1903115.0
2020-06-09 11:30:00,7.24,7.25,7.19,7.2,1879149.0,5.9256,5.9338,5.8847,5.8929,1879149.0
2020-06-09 11:40:00,7.2,7.21,7.16,7.2,2764948.0,5.8929,5.9011,5.8601,5.8929,2764948.0
2020-06-09 11:50:00,7.2,7.22,7.17,7.2,1805454.0,5.8929,5.9092,5.8683,5.8929,1805454.0
2020-06-09 12:00:00,7.19,7.21,7.17,7.17,1320314.0,5.8847,5.9011,5.8683,5.8683,1320314.0
2020-06-09 12:10:00,7.18,7.25,7.17,7.25,1926567.0,5.8765,5.9338,5.8683,5.9338,1926567.0
2020-06-09 12:20:00,7.25,7.27,7.23,7.25,2373757.0,5.9338,5.9502,5.9174,5.9338,2373757.0
2020-06-09 12:30:00,7.26,7.28,7.24,7.26,1299856.0,5.942,5.9583,5.9256,5.942,1299856.0
2020-06-09 12:40:00,7.27,7.27,7.23,7.25,2246989.0,5.9502,5.9502,5.9174,5.9338,2246989.0
2020-06-09 12:50:00,7.24,7.27,7.22,7.26,1448082.0,5.9256,5.9502,5.9092,5.942,1448082.0
2020-06-09 13:00:00,7.25,7.27,7.23,7.24,1433974.0,5.9338,5.9502,5.9174,5.9256,1433974.0
2020-06-09 13:10:00,7.24,7.26,7.23,7.25,1125480.0,5.9256,5.942,5.9174,5.9338,1125480.0
2020-06-09 13:20:00,7.25,7.28,7.24,7.27,1263071.0,5.9338,5.9583,5.9256,5.9502,1263071.0
2020-06-09 13:30:00,7.26,7.28,7.23,7.25,1999399.0,5.942,5.9583,5.9174,5.9338,1999399.0
2020-06-09 13:40:00,7.24,7.26,7.23,7.24,919499.0,5.9256,5.942,5.9174,5.9256,919499.0
2020-06-09 13:50:00,7.25,7.25,7.22,7.24,755818.0,5.9338,5.9338,5.9092,5.9256,755818.0
2020-06-09 14:00:00,7.23,7.24,7.18,7.18,1784366.0,5.9174,5.9256,5.8765,5.8765,1784366.0
2020-06-09 14:10:00,7.19,7.23,7.15,7.22,2764782.0,5.8847,5.9174,5.8519,5.9092,2764782.0
2020-06-09 14:20:00,7.21,7.21,7.17,7.2,1777115.0,5.9011,5.9011,5.8683,5.8929,1777115.0
2020-06-09 14:30:00,7.19,7.21,7.18,7.2,1519261.0,5.8847,5.9011,5.8765,5.8929,1519261.0
2020-06-09 14:40:00,7.2,7.24,7.19,7.22,1470780.0,5.8929,5.9256,5.8847,5.9092,1470780.0
2020-06-09 14:50:00,7.23,7.23,7.2,7.23,1430607.0,5.9174,5.9174,5.8929,5.9174,1430607.0
2020-06-09 15:00:00,7.22,7.24,7.2,7.23,1410581.0,5.9092,5.9256,5.8929,5.9174,1410581.0
2020-06-09 15:10:00,7.23,7.25,7.22,7.24,1979988.0,5.9174,5.9338,5.9092,5.9256,1979988.0
2020-06-09 15:20:00,7.24,7.32,7.23,7.31,3651154.0,5.9256,5.9911,5.9174,5.9829,3651154.0
2020-06-09 15:30:00,7.31,7.31,7.22,7.28,4230889.0,5.9829,5.9829,5.9092,5.9583,4230889.0
2020-06-09 15:40:00,7.27,7.3,7.23,7.26,2810313.0,5.9502,5.9747,5.9174,5.942,2810313.0
2020-06-09 15:50:00,7.25,7.26,7.21,7.24,5675387.0,5.9338,5.942,5.9011,5.9256,5675387.0
2020-06-10 09:30:00,7.33,7.34,7.08,7.09,8215101.0,5.9993,6.0075,5.7947,5.8028,8215101.0
2020-06-10 09:40:00,7.1,7.12,6.97,7.03,6498589.0,5.811,5.8274,5.7046,5.7537,6498589.0
2020-06-10 09:50:00,7.04,7.05,6.92,7.01,6326810.0,5.7619,5.7701,5.6637,5.7374,6326810.0
2020-06-10 10:00:00,7.01,7.02,6.91,6.93,4760031.0,5.7374,5.7455,5.6555,5.6719,4760031.0
2020-06-10 10:10:00,6.92,6.93,6.8,6.83,6011178.0,5.6637,5.6719,5.5655,5.59,6011178.0
2020-06-10 10:20:00,6.83,6.85,6.77,6.82,4577611.0,5.59,5.6064,5.5409,5.5819,4577611.0
2020-06-10 10:30:00,6.82,6.92,6.8,6.9,3789722.0,5.5819,5.6637,5.5655,5.6473,3789722.0
2020-06-10 10:40:00,6.9,6.91,6.84,6.86,2841641.0,5.6473,5.6555,5.5982,5.6146,2841641.0
2020-06-10 10:50:00,6.86,6.89,6.82,6.85,2850862.0,5.6146,5.6391,5.5819,5.6064,2850862.0
2020-06-10 11:00:00,6.86,6.94,6.84,6.92,3537308.0,5.6146,5.6801,5.5982,5.6637,3537308.0
2020-06-10 11:10:00,6.92,6.92,6.87,6.9,2965083.0,5.6637,5.6637,5.6228,5.6473,2965083.0
2020-06-10 11:20:00,6.9,6.95,6.89,6.92,2277297.0,5.6473,5.6883,5.6391,5.6637,2277297.0
2020-06-10 11:30:00,6.92,6.95,6.9,6.95,2100668.0,5.6637,5.6883,5.6473,5.6883,2100668.0
2020-06-10 11:40:00,6.95,6.98,6.94,6.98,2303596.0,5.6883,5.7128,5.6801,5.7128,2303596.0
2020-06-10 11:50:00,6.98,7.04,6.97,7.04,2890404.0,5.7128,5.7619,5.7046,5.7619,2890404.0
2020-06-10 12:00:00,7.03,7.07,6.98,7.02,3267112.0,5.7537,5.7865,5.7128,5.7455,3267112.0
2020-06-10 12:10:00,7.01,7.02,6.92,6.99,3348945.0,5.7374,5.7455,5.6637,5.721,3348945.0
2020-06-10 12:20:00,6.99,7.0,6.95,6.95,2579944.0,5.721,5.7292,5.6883,5.6883,2579944.0
2020-06-10 12:30:00,6.96,6.96,6.88,6.91,2640854.0,5.6964,5.6964,5.631,5.6555,2640854.0
2020-06-10 12:40:00,6.91,6.95,6.9,6.93,2958878.0,5.6555,5.6883,5.6473,5.6719,2958878.0
2020-06-10 12:50:00,6.93,6.94,6.91,6.92,1018624.0,5.6719,5.6801,5.6555,5.6637,1018624.0
2020-06-10 13:00:00,6.92,6.93,6.89,6.93,2025464.0,5.6637,5.6719,5.6391,5.6719,2025464.0
2020-06-10 13:10:00,6.93,6.96,6.91,6.95,2367552.0,5.6719,5.6964,5.6555,5.6883,2367552.0
2020-06-10 13:20:00,6.95,6.96,6.9,6.91,1944529.0,5.6883,5.6964,5.6473,5.6555,1944529.0
2020-06-10 13:30:00,6.91,6.92,6.9,6.91,927142.0,5.6555,5.6637,5.6473,5.6555,927142.0
2020-06-10 13:40:00,6.91,6.94,6.9,6.93,1494083.0,5.6555,5.6801,5.6473,5.6719,1494083.0
2020-06-10 13:50:00,6.94,6.95,6.9,6.92,1858439.0,5.6801,5.6883,5.6473,5.6637,1858439.0
2020-06-10 14:00:00,6.92,7.06,6.88,7.0,4874909.0,5.6637,5.7783,5.631,5.7292,4874909.0
2020-06-10 14:10:00,7.0,7.08,6.99,7.04,2690841.0,5.7292,5.7947,5.721,5.7619,2690841.0
2020-06-10 14:20:00,7.05,7.06,6.99,7.02,3936419.0,5.7701,5.7783,5.721,5.7455,3936419.0
2020-06-10 14:30:00,7.03,7.03,6.92,6.93,3309261.0,5.7537,5.7537,5.6637,5.6719,3309261.0
2020-06-10 14:40:00,6.93,6.97,6.88,6.91,3653165.0,5.6719,5.7046,5.631,5.6555,3653165.0
2020-06-10 14:50:00,6.9,6.91,6.83,6.87,5326988.0,5.6473,5.6555,5.59,5.6228,5326988.0
2020-06-10 15:00:00,6.86,6.87,6.82,6.87,4510015.0,5.6146,5.6228,5.5819,5.6228,4510015.0
2020-06-10 15:10:00,6.87,6.9,6.84,6.89,3790514.0,5.6228,5.6473,5.5982,5.6391,3790514.0
2020-06-10 15:20:00,6.89,6.92,6.82,6.91,3117212.0,5.6391,5.6637,5.5819,5.6555,3117212.0
2020-06-10 15:30:00,6.92,6.92,6.85,6.88,3137157.0,5.6637,5.6637,5.6064,5.631,3137157.0
2020-06-10 15:40:00,6.87,6.9,6.83,6.85,3405248.0,5.6228,5.6473,5.59,5.6064,3405248.0
2020-06-10 15:50:00,6.85,6.87,6.81,6.82,7766984.0,5.6064,5.6228,5.5737,5.5819,7766984.0
2020-06-11 09:30:00,6.07,6.39,6.04,6.38,11169230.0,4.968,5.2299,4.9435,5.2217,11169230.0
2020-06-11 09:40:00,6.38,6.45,6.3,6.41,6636521.0,5.2217,5.279,5.1563,5.2463,6636521.0
2020-06-11 09:50:00,6.4,6.46,6.36,6.39,5650381.0,5.2381,5.2872,5.2054,5.2299,5650381.0
2020-06-11 10:00:00,6.4,6.42,6.33,6.36,3250362.0,5.2381,5.2545,5.1808,5.2054,3250362.0
2020-06-11 10:10:00,6.36,6.44,6.36,6.41,4341688.0,5.2054,5.2708,5.2054,5.2463,4341688.0
2020-06-11 10:20:00,6.41,6.42,6.34,6.35,1912905.0,5.2463,5.2545,5.189,5.1972,1912905.0
2020-06-11 10:30:00,6.34,6.36,6.3,6.33,2881305.0,5.189,5.2054,5.1563,5.1808,2881305.0
2020-06-11 10:40:00,6.32,6.33,6.26,6.28,2323094.0,5.1726,5.1808,5.1235,5.1399,2323094.0
2020-06-11 10:50:00,6.28,6.3,6.22,6.22,1601121.0,5.1399,5.1563,5.0908,5.0908,1601121.0
2020-06-11 11:00:00,6.22,6.28,6.21,6.25,2821183.0,5.0908,5.1399,5.0826,5.1153,2821183.0
2020-06-11 11:10:00,6.25,6.26,6.21,6.26,2104204.0,5.1153,5.1235,5.0826,5.1235,2104204.0
2020-06-11 11:20:00,6.25,6.29,6.25,6.26,1703398.0,5.1153,5.1481,5.1153,5.1235,1703398.0
2020-06-11 11:30:00,6.25,6.26,6.2,6.21,1593827.0,5.1153,5.1235,5.0744,5.0826,1593827.0
2020-06-11 11:40:00,6.21,6.22,6.17,6.21,3467032.0,5.0826,5.0908,5.0499,5.0826,3467032.0
2020-06-11 11:50:00,6.21,6.24,6.2,6.24,1191846.0,5.0826,5.1072,5.0744,5.1072,1191846.0
2020-06-11 12:00:00,6.24,6.24,6.19,6.2,1696091.0,5.1072,5.1072,5.0662,5.0744,1696091.0
2020-06-11 12:10:00,6.19,6.2,6.11,6.12,3954629.0,5.0662,5.0744,5.0008,5.0089,3954629.0
2020-06-11 12:20:00,6.13,6.17,6.12,6.16,2127329.0,5.0171,5.0499,5.0089,5.0417,2127329.0
2020-06-11 12:30:00,6.16,6.21,6.15,6.18,2182759.0,5.0417,5.0826,5.0335,5.058,2182759.0
2020-06-11 12:40:00,6.18,6.19,6.12,6.14,2285140.0,5.058,5.0662,5.0089,5.0253,2285140.0
2020-06-11 12:50:00,6.14,6.17,6.12,6.17,1686575.0,5.0253,5.0499,5.0089,5.0499,1686575.0
2020-06-11 13:00:00,6.16,6.22,6.16,6.21,2982299.0,5.0417,5.0908,5.0417,5.0826,2982299.0
2020-06-11 13:10:00,6.21,6.27,6.2,6.23,2080040.0,5.0826,5.1317,5.0744,5.099,2080040.0
2020-06-11 13:20:00,6.23,6.27,6.22,6.23,1405792.0,5.099,5.1317,5.0908,5.099,1405792.0
2020-06-11 13:30:00,6.22,6.26,6.21,6.21,1580211.0,5.0908,5.1235,5.0826,5.0826,1580211.0
2020-06-11 13:40:00,6.21,6.23,6.2,6.21,1392735.0,5.0826,5.099,5.0744,5.0826,1392735.0
2020-06-11 13:50:00,6.21,6.25,6.2,6.25,1675263.0,5.0826,5.1153,5.0744,5.1153,1675263.0
2020-06-11 14:00:00,6.25,6.25,6.21,6.22,1233692.0,5.1153,5.1153,5.0826,5.0908,1233692.0
2020-06-11 14:10:00,6.23,6.23,6.18,6.19,797028.0,5.099,5.099,5.058,5.0662,797028.0
2020-06-11 14:20:00,6.18,6.21,6.18,6.19,1888946.0,5.058,5.0826,5.058,5.0662,1888946.0
2020-06-11 14:30:00,6.19,6.2,6.15,6.16,1722477.0,5.0662,5.0744,5.0335,5.0417,1722477.0
2020-06-11 14:40:00,6.16,6.19,6.15,6.18,1869396.0,5.0417,5.0662,5.0335,5.058,1869396.0
2020-06-11 14:50:00,6.18,6.18,6.14,6.15,1864598.0,5.058,5.058,5.0253,5.0335,1864598.0
2020-06-11 15:00:00,6.15,6.16,6.13,6.15,2289889.0,5.0335,5.0417,5.0171,5.0335,2289889.0
2020-06-11 15:10:00,6.14,6.15,6.13,6.13,1521125.0,5.0253,5.0335,5.0171,5.0171,1521125.0
2020-06-11 15:20:00,6.14,6.14,6.12,6.12,1009760.0,5.0253,5.0253,5.0089,5.0089,1009760.0
2020-06-11 15:30:00,6.13,6.13,6.1,6.12,4119009.0,5.0171,5.0171,4.9926,5.0089,4119009.0
2020-06-11 15:40:00,6.13,6.19,6.12,6.16,4353892.0,5.0171,5.0662,5.0089,5.0417,4353892.0
2020-06-11 15:50:00,6.16,6.16,6.13,6.14,5408044.0,5.0417,5.0417,5.0171,5.0253,5408044.0
2020-06-12 09:30:00,6.56,6.58,6.41,6.51,6344135.0,5.3691,5.3854,5.2463,5.3281,6344135.0
2020-06-12 09:40:00,6.52,6.56,6.5,6.52,3447017.0,5.3363,5.3691,5.3199,5.3363,3447017.0
2020-06-12 09:50:00,6.51,6.56,6.51,6.54,3726215.0,5.3281,5.3691,5.3281,5.3527,3726215.0
2020-06-12 10:00:00,6.55,6.63,6.54,6.58,3069498.0,5.3609,5.4263,5.3527,5.3854,3069498.0
2020-06-12 10:10:00,6.58,6.6,6.55,6.56,2126674.0,5.3854,5.4018,5.3609,5.3691,2126674.0
2020-06-12 10:20:00,6.55,6.59,6.52,6.52,1774038.0,5.3609,5.3936,5.3363,5.3363,1774038.0
2020-06-12 10:30:00,6.53,6.54,6.45,6.45,2086235.0,5.3445,5.3527,5.279,5.279,2086235.0
2020-06-12 10:40:00,6.46,6.49,6.45,6.47,2013060.0,5.2872,5.3118,5.279,5.2954,2013060.0
2020-06-12 10:50:00,6.48,6.48,6.4,6.4,2195812.0,5.3036,5.3036,5.2381,5.2381,2195812.0
2020-06-12 11:00:00,6.41,6.45,6.32,6.44,3272722.0,5.2463,5.279,5.1726,5.2708,3272722.0
2020-06-12 11:10:00,6.44,6.45,6.32,6.32,1872783.0,5.2708,5.279,5.1726,5.1726,1872783.0
2020-06-12 11:20:00,6.32,6.4,6.3,6.38,2965342.0,5.1726,5.2381,5.1563,5.2217,2965342.0
2020-06-12 11:30:00,6.37,6.47,6.33,6.45,3168441.0,5.2136,5.2954,5.1808,5.279,3168441.0
2020-06-12 11:40:00,6.45,6.46,6.38,6.43,1554414.0,5.279,5.2872,5.2217,5.2627,1554414.0
2020-06-12 11:50:00,6.43,6.48,6.41,6.48,1641036.0,5.2627,5.3036,5.2463,5.3036,1641036.0
2020-06-12 12:00:00,6.48,6.55,6.48,6.53,1980657.0,5.3036,5.3609,5.3036,5.3445,1980657.0
2020-06-12 12:10:00,6.53,6.53,6.47,6.5,1981517.0,5.3445,5.3445,5.2954,5.3199,1981517.0
2020-06-12 12:20:00,6.49,6.5,6.44,6.48,1329857.0,5.3118,5.3199,5.2708,5.3036,1329857.0
2020-06-12 12:30:00,6.48,6.5,6.45,6.48,988171.0,5.3036,5.3199,5.279,5.3036,988171.0
2020-06-12 12:40:00,6.49,6.51,6.46,6.48,1090784.0,5.3118,5.3281,5.2872,5.3036,1090784.0
2020-06-12 12:50:00,6.48,6.5,6.47,6.47,1233360.0,5.3036,5.3199,5.2954,5.2954,1233360.0
2020-06-12 13:00:00,6.48,6.48,6.45,6.45,984830.0,5.3036,5.3036,5.279,5.279,984830.0
2020-06-12 13:10:00,6.46,6.46,6.42,6.44,1114980.0,5.2872,5.2872,5.2545,5.2708,1114980.0
2020-06-12 13:20:00,6.44,6.47,6.43,6.45,1064036.0,5.2708,5.2954,5.2627,5.279,1064036.0
2020-06-12 13:30:00,6.45,6.46,6.38,6.39,1343110.0,5.279,5.2872,5.2217,5.2299,1343110.0
2020-06-12 13:40:00,6.39,6.42,6.35,6.35,1505304.0,5.2299,5.2545,5.1972,5.1972,1505304.0
2020-06-12 13:50:00,6.36,6.38,6.32,6.33,1665091.0,5.2054,5.2217,5.1726,5.1808,1665091.0
2020-06-12 14:00:00,6.33,6.37,6.32,6.33,1997822.0,5.1808,5.2136,5.1726,5.1808,1997822.0
2020-06-12 14:10:00,6.34,6.4,6.33,6.36,1708712.0,5.189,5.2381,5.1808,5.2054,1708712.0
2020-06-12 14:20:00,6.37,6.38,6.34,6.37,1454555.0,5.2136,5.2217,5.189,5.2136,1454555.0
2020-06-12 14:30:00,6.37,6.42,6.37,6.38,1495934.0,5.2136,5.2545,5.2136,5.2217,1495934.0
2020-06-12 14:40:00,6.38,6.39,6.34,6.37,1412460.0,5.2217,5.2299,5.189,5.2136,1412460.0
2020-06-12 14:50:00,6.38,6.4,6.36,6.4,1527484.0,5.2217,5.2381,5.2054,5.2381,1527484.0
2020-06-12 15:00:00,6.4,6.46,6.39,6.44,1663835.0,5.2381,5.2872,5.2299,5.2708,1663835.0
2020-06-12 15:10:00,6.44,6.46,6.44,6.44,1140494.0,5.2708,5.2872,5.2708,5.2708,1140494.0
2020-06-12 15:20:00,6.45,6.45,6.41,6.42,1479789.0,5.279,5.279,5.2463,5.2545,1479789.0
2020-06-12 15:30:00,6.43,6.46,6.42,6.45,1881414.0,5.2627,5.2872,5.2545,5.279,1881414.0
2020-06-12 15:40:00,6.45,6.47,6.43,6.47,3675908.0,5.279,5.2954,5.2627,5.2954,3675908.0
2020-06-12 15:50:00,6.47,6.48,6.44,6.46,4937139.0,5.2954,5.3036,5.2708,5.2872,4937139.0
2020-06-15 09:30:00,6.18,6.28,6.11,6.23,5325356.0,5.058,5.1399,5.0008,5.099,5325356.0
2020-06-15 09:40:00,6.23,6.3,6.21,6.23,2461336.0,5.099,5.1563,5.0826,5.099,2461336.0
2020-06-15 09:50:00,6.24,6.28,6.17,6.19,2161526.0,5.1072,5.1399,5.0499,5.0662,2161526.0
2020-06-15 10:00:00,6.2,6.26,6.17,6.23,1903457.0,5.0744,5.1235,5.0499,5.099,1903457.0
2020-06-15 10:10:00,6.24,6.29,6.21,6.28,2178011.0,5.1072,5.1481,5.0826,5.1399,2178011.0
2020-06-15 10:20:00,6.28,6.29,6.22,6.23,1626866.0,5.1399,5.1481,5.0908,5.099,1626866.0
2020-06-15 10:30:00,6.22,6.29,6.21,6.25,2539533.0,5.0908,5.1481,5.0826,5.1153,2539533.0
2020-06-15 10:40:00,6.24,6.33,6.22,6.32,1874088.0,5.1072,5.1808,5.0908,5.1726,1874088.0
2020-06-15 10:50:00,6.32,6.34,6.3,6.33,1638018.0,5.1726,5.189,5.1563,5.1808,1638018.0
2020-06-15 11:00:00,6.33,6.42,6.32,6.39,2613887.0,5.1808,5.2545,5.1726,5.2299,2613887.0
2020-06-15 11:10:00,6.39,6.42,6.35,6.37,2441370.0,5.2299,5.2545,5.1972,5.2136,2441370.0
2020-06-15 11:20:00,6.37,6.37,6.32,6.33,2322388.0,5.2136,5.2136,5.1726,5.1808,2322388.0
2020-06-15 11:30:00,6.33,6.37,6.3,6.37,2641694.0,5.1808,5.2136,5.1563,5.2136,2641694.0
2020-06-15 11:40:00,6.37,6.38,6.33,6.34,2075813.0,5.2136,5.2217,5.1808,5.189,2075813.0
2020-06-15 11:50:00,6.34,6.38,6.33,6.37,1485951.0,5.189,5.2217,5.1808,5.2136,1485951.0
2020-06-15 12:00:00,6.36,6.43,6.35,6.43,1931696.0,5.2054,5.2627,5.1972,5.2627,1931696.0
2020-06-15 12:10:00,6.43,6.45,6.41,6.45,1723031.0,5.2627,5.279,5.2463,5.279,1723031.0
2020-06-15 12:20:00,6.45,6.48,6.44,6.48,2208934.0,5.279,5.3036,5.2708,5.3036,2208934.0
2020-06-15 12:30:00,6.48,6.5,6.44,6.48,3683744.0,5.3036,5.3199,5.2708,5.3036,3683744.0
2020-06-15 12:40:00,6.48,6.51,6.47,6.49,1513025.0,5.3036,5.3281,5.2954,5.3118,1513025.0
2020-06-15 12:50:00,6.5,6.53,6.48,6.53,2199251.0,5.3199,5.3445,5.3036,5.3445,2199251.0
2020-06-15 13:00:00,6.53,6.57,6.51,6.56,2481419.0,5.3445,5.3772,5.3281,5.3691,2481419.0
2020-06-15 13:10:00,6.56,6.58,6.51,6.53,1938776.0,5.3691,5.3854,5.3281,5.3445,1938776.0
2020-06-15 13:20:00,6.53,6.54,6.48,6.5,1695049.0,5.3445,5.3527,5.3036,5.3199,1695049.0
2020-06-15 13:30:00,6.5,6.51,6.45,6.5,2671579.0,5.3199,5.3281,5.279,5.3199,2671579.0
2020-06-15 13:40:00,6.49,6.5,6.42,6.42,1889702.0,5.3118,5.3199,5.2545,5.2545,1889702.0
2020-06-15 13:50:00,6.43,6.48,6.42,6.46,1922208.0,5.2627,5.3036,5.2545,5.2872,1922208.0
2020-06-15 14:00:00,6.46,6.56,6.45,6.52,4276752.0,5.2872,5.3691,5.279,5.3363,4276752.0
2020-06-15 14:10:00,6.53,6.55,6.51,6.53,3171558.0,5.3445,5.3609,5.3281,5.3445,3171558.0
2020-06-15 14:20:00,6.52,6.54,6.49,6.53,1861976.0,5.3363,5.3527,5.3118,5.3445,1861976.0
2020-06-15 14:30:00,6.53,6.54,6.47,6.51,2632309.0,5.3445,5.3527,5.2954,5.3281,2632309.0
2020-06-15 14:40:00,6.51,6.53,6.48,6.5,2018442.0,5.3281,5.3445,5.3036,5.3199,2018442.0
2020-06-15 14:50:00,6.5,6.51,6.46,6.48,1966274.0,5.3199,5.3281,5.2872,5.3036,1966274.0
2020-06-15 15:00:00,6.47,6.53,6.47,6.51,3156090.0,5.2954,5.3445,5.2954,5.3281,3156090.0
2020-06-15 15:10:00,6.51,6.53,6.49,6.5,1899153.0,5.3281,5.3445,5.3118,5.3199,1899153.0
2020-06-15 15:20:00,6.5,6.52,6.45,6.45,2574316.0,5.3199,5.3363,5.279,5.279,2574316.0
2020-06-15 15:30:00,6.46,6.48,6.41,6.47,3216005.0,5.2872,5.3036,5.2463,5.2954,3216005.0
2020-06-15 15:40:00,6.47,6.51,6.44,6.49,3139963.0,5.2954,5.3281,5.2708,5.3118,3139963.0
2020-06-15 15:50:00,6.5,6.53,6.48,6.51,5512285.0,5.3199,5.3445,5.3036,5.3281,5512285.0
2020-06-16 09:30:00,6.87,6.87,6.7,6.74,8224869.0,5.6228,5.6228,5.4836,5.5164,8224869.0
2020-06-16 09:40:00,6.74,6.79,6.64,6.64,5899046.0,5.5164,5.5573,5.4345,5.4345,5899046.0
2020-06-16 09:50:00,6.65,6.75,6.63,6.73,3793923.0,5.4427,5.5246,5.4263,5.5082,3793923.0
2020-06-16 10:00:00,6.73,6.78,6.7,6.74,3196468.0,5.5082,5.5491,5.4836,5.5164,3196468.0
2020-06-16 10:10:00,6.75,6.79,6.73,6.77,2579115.0,5.5246,5.5573,5.5082,5.5409,2579115.0
2020-06-16 10:20:00,6.76,6.78,6.73,6.77,1971531.0,5.5327,5.5491,5.5082,5.5409,1971531.0
2020-06-16 10:30:00,6.77,6.78,6.66,6.67,2579367.0,5.5409,5.5491,5.4509,5.4591,2579367.0
2020-06-16 10:40:00,6.67,6.69,6.62,6.69,4026985.0,5.4591,5.4755,5.4182,5.4755,4026985.0
2020-06-16 10:50:00,6.68,6.69,6.51,6.53,3776231.0,5.4673,5.4755,5.3281,5.3445,3776231.0
2020-06-16 11:00:00,6.53,6.61,6.44,6.57,5322230.0,5.3445,5.41,5.2708,5.3772,5322230.0
2020-06-16 11:10:00,6.57,6.65,6.53,6.61,3215211.0,5.3772,5.4427,5.3445,5.41,3215211.0
2020-06-16 11:20:00,6.61,6.65,6.59,6.62,1987576.0,5.41,5.4427,5.3936,5.4182,1987576.0
2020-06-16 11:30:00,6.62,6.67,6.57,6.6,2748849.0,5.4182,5.4591,5.3772,5.4018,2748849.0
2020-06-16 11:40:00,6.6,6.63,6.58,6.62,1979561.0,5.4018,5.4263,5.3854,5.4182,1979561.0
2020-06-16 11:50:00,6.63,6.65,6.56,6.56,2887478.0,5.4263,5.4427,5.3691,5.3691,2887478.0
2020-06-16 12:00:00,6.57,6.58,6.52,6.56,1561337.0,5.3772,5.3854,5.3363,5.3691,1561337.0
2020-06-16 12:10:00,6.56,6.6,6.55,6.59,1399546.0,5.3691,5.4018,5.3609,5.3936,1399546.0
2020-06-16 12:20:00,6.59,6.63,6.58,6.62,1733764.0,5.3936,5.4263,5.3854,5.4182,1733764.0
2020-06-16 12:30:00,6.62,6.67,6.61,6.64,2337357.0,5.4182,5.4591,5.41,5.4345,2337357.0
2020-06-16 12:40:00,6.64,6.68,6.61,6.67,3852957.0,5.4345,5.4673,5.41,5.4591,3852957.0
2020-06-16 12:50:00,6.67,6.68,6.62,6.63,1472675.0,5.4591,5.4673,5.4182,5.4263,1472675.0
2020-06-16 13:00:00,6.63,6.66,6.6,6.62,1223795.0,5.4263,5.4509,5.4018,5.4182,1223795.0
2020-06-16 13:10:00,6.62,6.65,6.6,6.64,908230.0,5.4182,5.4427,5.4018,5.4345,908230.0
2020-06-16 13:20:00,6.63,6.64,6.61,6.63,854586.0,5.4263,5.4345,5.41,5.4263,854586.0
2020-06-16 13:30:00,6.63,6.63,6.58,6.58,961419.0,5.4263,5.4263,5.3854,5.3854,961419.0
2020-06-16 13:40:00,6.59,6.62,6.58,6.59,675525.0,5.3936,5.4182,5.3854,5.3936,675525.0
2020-06-16 13:50:00,6.59,6.6,6.56,6.59,1526206.0,5.3936,5.4018,5.3691,5.3936,1526206.0
2020-06-16 14:00:00,6.58,6.62,6.58,6.61,1619156.0,5.3854,5.4182,5.3854,5.41,1619156.0
2020-06-16 14:10:00,6.61,6.65,6.6,6.62,1835567.0,5.41,5.4427,5.4018,5.4182,1835567.0
2020-06-16 14:20:00,6.63,6.63,6.57,6.62,1852332.0,5.4263,5.4263,5.3772,5.4182,1852332.0
2020-06-16 14:30:00,6.62,6.64,6.61,6.61,1923759.0,5.4182,5.4345,5.41,5.41,1923759.0
2020-06-16 14:40:00,6.61,6.62,6.58,6.6,1922574.0,5.41,5.4182,5.3854,5.4018,1922574.0
2020-06-16 14:50:00,6.59,6.61,6.57,6.6,1587909.0,5.3936,5.41,5.3772,5.4018,1587909.0
2020-06-16 15:00:00,6.6,6.6,6.55,6.56,1599133.0,5.4018,5.4018,5.3609,5.3691,1599133.0
2020-06-16 15:10:00,6.56,6.58,6.53,6.54,1673640.0,5.3691,5.3854,5.3445,5.3527,1673640.0
2020-06-16 15:20:00,6.54,6.6,6.54,6.6,2195005.0,5.3527,5.4018,5.3527,5.4018,2195005.0
2020-06-16 15:30:00,6.6,6.62,6.56,6.56,2888909.0,5.4018,5.4182,5.3691,5.3691,2888909.0
2020-06-16 15:40:00,6.57,6.57,6.52,6.54,3433548.0,5.3772,5.3772,5.3363,5.3527,3433548.0
2020-06-16 15:50:00,6.55,6.58,6.54,6.55,5910780.0,5.3609,5.3854,5.3527,5.3609,5910780.0
2020-06-17 09:30:00,6.56,6.56,6.4,6.43,3878487.0,5.3691,5.3691,5.2381,5.2627,3878487.0
2020-06-17 09:40:00,6.43,6.47,6.4,6.45,2529832.0,5.2627,5.2954,5.2381,5.279,2529832.0
2020-06-17 09:50:00,6.45,6.5,6.41,6.44,2149673.0,5.279,5.3199,5.2463,5.2708,2149673.0
2020-06-17 10:00:00,6.44,6.48,6.43,6.47,1636225.0,5.2708,5.3036,5.2627,5.2954,1636225.0
2020-06-17 10:10:00,6.48,6.48,6.4,6.41,2036068.0,5.3036,5.3036,5.2381,5.2463,2036068.0
2020-06-17 10:20:00,6.41,6.43,6.37,6.39,2356056.0,5.2463,5.2627,5.2136,5.2299,2356056.0
2020-06-17 10:30:00,6.39,6.45,6.37,6.44,1858631.0,5.2299,5.279,5.2136,5.2708,1858631.0
2020-06-17 10:40:00,6.44,6.44,6.41,6.43,889490.0,5.2708,5.2708,5.2463,5.2627,889490.0
2020-06-17 10:50:00,6.43,6.47,6.42,6.44,1609531.0,5.2627,5.2954,5.2545,5.2708,1609531.0
2020-06-17 11:00:00,6.44,6.46,6.41,6.44,1304350.0,5.2708,5.2872,5.2463,5.2708,1304350.0
2020-06-17 11:10:00,6.43,6.44,6.39,6.41,1672783.0,5.2627,5.2708,5.2299,5.2463,1672783.0
2020-06-17 11:20:00,6.41,6.41,6.39,6.41,915306.0,5.2463,5.2463,5.2299,5.2463,915306.0
2020-06-17 11:30:00,6.41,6.44,6.39,6.42,1618103.0,5.2463,5.2708,5.2299,5.2545,1618103.0
2020-06-17 11:40:00,6.42,6.46,6.41,6.43,1270707.0,5.2545,5.2872,5.2463,5.2627,1270707.0
2020-06-17 11:50:00,6.43,6.45,6.42,6.45,1125713.0,5.2627,5.279,5.2545,5.279,1125713.0
2020-06-17 12:00:00,6.45,6.45,6.41,6.43,895876.0,5.279,5.279,5.2463,5.2627,895876.0
2020-06-17 12:10:00,6.44,6.44,6.41,6.42,740719.0,5.2708,5.2708,5.2463,5.2545,740719.0
2020-06-17 12:20:00,6.42,6.42,6.37,6.38,1125538.0,5.2545,5.2545,5.2136,5.2217,1125538.0
2020-06-17 12:30:00,6.38,6.41,6.37,6.4,932771.0,5.2217,5.2463,5.2136,5.2381,932771.0
2020-06-17 12:40:00,6.4,6.41,6.37,6.39,1948088.0,5.2381,5.2463,5.2136,5.2299,1948088.0
2020-06-17 12:50:00,6.39,6.39,6.35,6.38,1789426.0,5.2299,5.2299,5.1972,5.2217,1789426.0
2020-06-17 13:00:00,6.39,6.4,6.37,6.4,1157940.0,5.2299,5.2381,5.2136,5.2381,1157940.0
2020-06-17 13:10:00,6.4,6.4,6.35,6.37,2168833.0,5.2381,5.2381,5.1972,5.2136,2168833.0
2020-06-17 13:20:00,6.37,6.4,6.36,6.39,1389466.0,5.2136,5.2381,5.2054,5.2299,1389466.0
2020-06-17 13:30:00,6.39,6.4,6.38,6.4,710425.0,5.2299,5.2381,5.2217,5.2381,710425.0
2020-06-17 13:40:00,6.4,6.42,6.39,6.41,1413778.0,5.2381,5.2545,5.2299,5.2463,1413778.0
2020-06-17 13:50:00,6.41,6.42,6.39,6.39,786745.0,5.2463,5.2545,5.2299,5.2299,786745.0
2020-06-17 14:00:00,6.39,6.4,6.38,6.4,630044.0,5.2299,5.2381,5.2217,5.2381,630044.0
2020-06-17 14:10:00,6.4,6.4,6.38,6.39,695715.0,5.2381,5.2381,5.2217,5.2299,695715.0
2020-06-17 14:20:00,6.38,6.4,6.37,6.39,814185.0,5.2217,5.2381,5.2136,5.2299,814185.0
2020-06-17 14:30:00,6.39,6.4,6.38,6.39,674864.0,5.2299,5.2381,5.2217,5.2299,674864.0
2020-06-17 14:40:00,6.39,6.41,6.38,6.4,1085276.0,5.2299,5.2463,5.2217,5.2381,1085276.0
2020-06-17 14:50:00,6.4,6.42,6.37,6.38,1173616.0,5.2381,5.2545,5.2136,5.2217,1173616.0
2020-06-17 15:00:00,6.38,6.39,6.37,6.37,735584.0,5.2217,5.2299,5.2136,5.2136,735584.0
2020-06-17 15:10:00,6.37,6.38,6.36,6.37,1278119.0,5.2136,5.2217,5.2054,5.2136,1278119.0
2020-06-17 15:20:00,6.37,6.37,6.32,6.35,3049381.0,5.2136,5.2136,5.1726,5.1972,3049381.0
2020-06-17 15:30:00,6.34,6.36,6.33,6.33,3043521.0,5.189,5.2054,5.1808,5.1808,3043521.0
2020-06-17 15:40:00,6.33,6.34,6.31,6.32,2521994.0,5.1808,5.189,5.1644,5.1726,2521994.0
2020-06-17 15:50:00,6.32,6.35,6.31,6.33,3100147.0,5.1726,5.1972,5.1644,5.1808,3100147.0
2020-06-18 09:30:00,6.26,6.31,6.19,6.3,3686585.0,5.1235,5.1644,5.0662,5.1563,3686585.0
2020-06-18 09:40:00,6.3,6.36,6.29,6.36,2435044.0,5.1563,5.2054,5.1481,5.2054,2435044.0
2020-06-18 09:50:00,6.35,6.36,6.3,6.31,2980615.0,5.1972,5.2054,5.1563,5.1644,2980615.0
2020-06-18 10:00:00,6.31,6.41,6.3,6.41,2297156.0,5.1644,5.2463,5.1563,5.2463,2297156.0
2020-06-18 10:10:00,6.4,6.45,6.37,6.43,2020776.0,5.2381,5.279,5.2136,5.2627,2020776.0
2020-06-18 10:20:00,6.43,6.44,6.39,6.42,1717907.0,5.2627,5.2708,5.2299,5.2545,1717907.0
2020-06-18 10:30:00,6.42,6.45,6.4,6.42,1961982.0,5.2545,5.279,5.2381,5.2545,1961982.0
2020-06-18 10:40:00,6.42,6.44,6.39,6.41,1342290.0,5.2545,5.2708,5.2299,5.2463,1342290.0
2020-06-18 10:50:00,6.42,6.42,6.36,6.4,2024023.0,5.2545,5.2545,5.2054,5.2381,2024023.0
2020-06-18 11:00:00,6.4,6.41,6.35,6.35,1219781.0,5.2381,5.2463,5.1972,5.1972,1219781.0
2020-06-18 11:10:00,6.35,6.37,6.32,6.33,2094685.0,5.1972,5.2136,5.1726,5.1808,2094685.0
2020-06-18 11:20:00,6.32,6.36,6.31,6.33,1825818.0,5.1726,5.2054,5.1644,5.1808,1825818.0
2020-06-18 11:30:00,6.34,6.35,6.32,6.32,1448691.0,5.189,5.1972,5.1726,5.1726,1448691.0
2020-06-18 11:40:00,6.32,6.35,6.32,6.34,1118389.0,5.1726,5.1972,5.1726,5.189,1118389.0
2020-06-18 11:50:00,6.33,6.34,6.3,6.32,1171103.0,5.1808,5.189,5.1563,5.1726,1171103.0
2020-06-18 12:00:00,6.32,6.33,6.3,6.33,987685.0,5.1726,5.1808,5.1563,5.1808,987685.0
2020-06-18 12:10:00,6.33,6.35,6.32,6.33,1427797.0,5.1808,5.1972,5.1726,5.1808,1427797.0
2020-06-18 12:20:00,6.33,6.36,6.33,6.34,888882.0,5.1808,5.2054,5.1808,5.189,888882.0
2020-06-18 12:30:00,6.33,6.35,6.3,6.33,959056.0,5.1808,5.1972,5.1563,5.1808,959056.0
2020-06-18 12:40:00,6.33,6.35,6.32,6.35,390675.0,5.1808,5.1972,5.1726,5.1972,390675.0
2020-06-18 12:50:00,6.34,6.34,6.32,6.33,371202.0,5.189,5.189,5.1726,5.1808,371202.0
2020-06-18 13:00:00,6.33,6.34,6.32,6.32,392124.0,5.1808,5.189,5.1726,5.1726,392124.0
2020-06-18 13:10:00,6.32,6.35,6.32,6.35,629309.0,5.1726,5.1972,5.1726,5.1972,629309.0
2020-06-18 13:20:00,6.35,6.35,6.32,6.33,920699.0,5.1972,5.1972,5.1726,5.1808,920699.0
2020-06-18 13:30:00,6.33,6.35,6.32,6.35,661042.0,5.1808,5.1972,5.1726,5.1972,661042.0
2020-06-18 13:40:00,6.35,6.35,6.33,6.33,474736.0,5.1972,5.1972,5.1808,5.1808,474736.0
2020-06-18 13:50:00,6.33,6.34,6.33,6.33,417324.0,5.1808,5.189,5.1808,5.1808,417324.0
2020-06-18 14:00:00,6.33,6.34,6.31,6.32,730060.0,5.1808,5.189,5.1644,5.1726,730060.0
2020-06-18 14:10:00,6.32,6.32,6.3,6.31,647971.0,5.1726,5.1726,5.1563,5.1644,647971.0
2020-06-18 14:20:00,6.32,6.34,6.31,6.33,700986.0,5.1726,5.189,5.1644,5.1808,700986.0
2020-06-18 14:30:00,6.33,6.34,6.31,6.33,1104290.0,5.1808,5.189,5.1644,5.1808,1104290.0
2020-06-18 14:40:00,6.32,6.33,6.31,6.32,986172.0,5.1726,5.1808,5.1644,5.1726,986172.0
2020-06-18 14:50:00,6.32,6.34,6.31,6.31,1296479.0,5.1726,5.189,5.1644,5.1644,1296479.0
2020-06-18 15:00:00,6.31,6.33,6.3,6.31,2880703.0,5.1644,5.1808,5.1563,5.1644,2880703.0
2020-06-18 15:10:00,6.31,6.31,6.27,6.3,2893779.0,5.1644,5.1644,5.1317,5.1563,2893779.0
2020-06-18 15:20:00,6.31,6.34,6.3,6.33,990959.0,5.1644,5.189,5.1563,5.1808,990959.0
2020-06-18 15:30:00,6.34,6.36,6.32,6.36,1283902.0,5.189,5.2054,5.1726,5.2054,1283902.0
2020-06-18 15:40:00,6.36,6.36,6.32,6.33,1350766.0,5.2054,5.2054,5.1726,5.1808,1350766.0
2020-06-18 15:50:00,6.33,6.34,6.31,6.33,3293513.0,5.1808,5.189,5.1644,5.1808,3293513.0
2020-06-19 09:30:00,6.65,6.69,6.57,6.6,14021667.0,5.4427,5.4755,5.3772,5.4018,14021667.0
2020-06-19 09:40:00,6.6,6.6,6.51,6.55,5785967.0,5.4018,5.4018,5.3281,5.3609,5785967.0
2020-06-19 09:50:00,6.54,6.57,6.5,6.52,3037603.0,5.3527,5.3772,5.3199,5.3363,3037603.0
2020-06-19 10:00:00,6.52,6.57,6.51,6.54,2729089.0,5.3363,5.3772,5.3281,5.3527,2729089.0
2020-06-19 10:10:00,6.53,6.54,6.5,6.5,2381795.0,5.3445,5.3527,5.3199,5.3199,2381795.0
2020-06-19 10:20:00,6.51,6.52,6.46,6.48,3012179.0,5.3281,5.3363,5.2872,5.3036,3012179.0
2020-06-19 10:30:00,6.48,6.48,6.43,6.46,2759227.0,5.3036,5.3036,5.2627,5.2872,2759227.0
2020-06-19 10:40:00,6.46,6.48,6.44,6.48,2260174.0,5.2872,5.3036,5.2708,5.3036,2260174.0
2020-06-19 10:50:00,6.48,6.48,6.44,6.44,1394782.0,5.3036,5.3036,5.2708,5.2708,1394782.0
2020-06-19 11:00:00,6.45,6.46,6.43,6.45,1303052.0,5.279,5.2872,5.2627,5.279,1303052.0
2020-06-19 11:10:00,6.45,6.46,6.43,6.43,1466643.0,5.279,5.2872,5.2627,5.2627,1466643.0
2020-06-19 11:20:00,6.43,6.46,6.42,6.46,1436573.0,5.2627,5.2872,5.2545,5.2872,1436573.0
2020-06-19 11:30:00,6.45,6.46,6.41,6.42,1382412.0,5.279,5.2872,5.2463,5.2545,1382412.0
2020-06-19 11:40:00,6.42,6.45,6.41,6.44,1376104.0,5.2545,5.279,5.2463,5.2708,1376104.0
2020-06-19 11:50:00,6.44,6.45,6.43,6.44,582589.0,5.2708,5.279,5.2627,5.2708,582589.0
2020-06-19 12:00:00,6.44,6.44,6.4,6.41,1334002.0,5.2708,5.2708,5.2381,5.2463,1334002.0
2020-06-19 12:10:00,6.41,6.42,6.33,6.33,3244616.0,5.2463,5.2545,5.1808,5.1808,3244616.0
2020-06-19 12:20:00,6.33,6.36,6.31,6.34,3094376.0,5.1808,5.2054,5.1644,5.189,3094376.0
2020-06-19 12:30:00,6.34,6.37,6.32,6.32,2077408.0,5.189,5.2136,5.1726,5.1726,2077408.0
2020-06-19 12:40:00,6.32,6.36,6.31,6.35,1924156.0,5.1726,5.2054,5.1644,5.1972,1924156.0
2020-06-19 12:50:00,6.35,6.39,6.34,6.37,1916216.0,5.1972,5.2299,5.189,5.2136,1916216.0
2020-06-19 13:00:00,6.38,6.38,6.32,6.33,1150161.0,5.2217,5.2217,5.1726,5.1808,1150161.0
2020-06-19 13:10:00,6.33,6.35,6.31,6.33,1370745.0,5.1808,5.1972,5.1644,5.1808,1370745.0
2020-06-19 13:20:00,6.33,6.33,6.3,6.3,1759188.0,5.1808,5.1808,5.1563,5.1563,1759188.0
2020-06-19 13:30:00,6.3,6.32,6.28,6.31,2151983.0,5.1563,5.1726,5.1399,5.1644,2151983.0
2020-06-19 13:40:00,6.32,6.32,6.28,6.3,1084998.0,5.1726,5.1726,5.1399,5.1563,1084998.0
2020-06-19 13:50:00,6.29,6.31,6.26,6.27,1357069.0,5.1481,5.1644,5.1235,5.1317,1357069.0
2020-06-19 14:00:00,6.26,6.29,6.25,6.26,1953230.0,5.1235,5.1481,5.1153,5.1235,1953230.0
2020-06-19 14:10:00,6.25,6.27,6.24,6.26,2274165.0,5.1153,5.1317,5.1072,5.1235,2274165.0
2020-06-19 14:20:00,6.25,6.29,6.25,6.28,1315802.0,5.1153,5.1481,5.1153,5.1399,1315802.0
2020-06-19 14:30:00,6.27,6.32,6.27,6.32,955989.0,5.1317,5.1726,5.1317,5.1726,955989.0
2020-06-19 14:40:00,6.32,6.33,6.3,6.31,1648444.0,5.1726,5.1808,5.1563,5.1644,1648444.0
2020-06-19 14:50:00,6.31,6.32,6.3,6.32,1403359.0,5.1644,5.1726,5.1563,5.1726,1403359.0
2020-06-19 15:00:00,6.32,6.32,6.29,6.29,763564.0,5.1726,5.1726,5.1481,5.1481,763564.0
2020-06-19 15:10:00,6.29,6.35,6.28,6.35,1956973.0,5.1481,5.1972,5.1399,5.1972,1956973.0
2020-06-19 15:20:00,6.35,6.35,6.3,6.3,1208233.0,5.1972,5.1972,5.1563,5.1563,1208233.0
2020-06-19 15:30:00,6.31,6.32,6.28,6.29,2230468.0,5.1644,5.1726,5.1399,5.1481,2230468.0
2020-06-19 15:40:00,6.28,6.32,6.25,6.26,3576225.0,5.1399,5.1726,5.1153,5.1235,3576225.0
2020-06-19 15:50:00,6.26,6.29,6.24,6.25,7741638.0,5.1235,5.1481,5.1072,5.1153,7741638.0
2020-06-22 09:30:00,6.27,6.27,6.15,6.19,4941179.0,5.1317,5.1317,5.0335,5.0662,4941179.0
2020-06-22 09:40:00,6.19,6.25,6.13,6.23,2928588.0,5.0662,5.1153,5.0171,5.099,2928588.0
2020-06-22 09:50:00,6.24,6.26,6.21,6.21,1639180.0,5.1072,5.1235,5.0826,5.0826,1639180.0
2020-06-22 10:00:00,6.21,6.24,6.19,6.23,1939237.0,5.0826,5.1072,5.0662,5.099,1939237.0
2020-06-22 10:10:00,6.23,6.24,6.18,6.19,1643098.0,5.099,5.1072,5.058,5.0662,1643098.0
2020-06-22 10:20:00,6.19,6.22,6.18,6.19,1754654.0,5.0662,5.0908,5.058,5.0662,1754654.0
2020-06-22 10:30:00,6.18,6.19,6.16,6.18,1854264.0,5.058,5.0662,5.0417,5.058,1854264.0
2020-06-22 10:40:00,6.17,6.19,6.15,6.19,2474470.0,5.0499,5.0662,5.0335,5.0662,2474470.0
2020-06-22 10:50:00,6.19,6.2,6.18,6.18,2046442.0,5.0662,5.0744,5.058,5.058,2046442.0
2020-06-22 11:00:00,6.19,6.22,6.18,6.21,4003001.0,5.0662,5.0908,5.058,5.0826,4003001.0
2020-06-22 11:10:00,6.21,6.22,6.2,6.21,1657866.0,5.0826,5.0908,5.0744,5.0826,1657866.0
2020-06-22 11:20:00,6.21,6.25,6.2,6.23,2900719.0,5.0826,5.1153,5.0744,5.099,2900719.0
2020-06-22 11:30:00,6.24,6.25,6.22,6.23,2372287.0,5.1072,5.1153,5.0908,5.099,2372287.0
2020-06-22 11:40:00,6.23,6.24,6.21,6.22,821195.0,5.099,5.1072,5.0826,5.0908,821195.0
2020-06-22 11:50:00,6.23,6.23,6.2,6.21,1009507.0,5.099,5.099,5.0744,5.0826,1009507.0
2020-06-22 12:00:00,6.21,6.23,6.2,6.23,947733.0,5.0826,5.099,5.0744,5.099,947733.0
2020-06-22 12:10:00,6.23,6.25,6.21,6.22,1406048.0,5.099,5.1153,5.0826,5.0908,1406048.0
2020-06-22 12:20:00,6.21,6.24,6.21,6.23,809013.0,5.0826,5.1072,5.0826,5.099,809013.0
2020-06-22 12:30:00,6.23,6.23,6.22,6.23,507576.0,5.099,5.099,5.0908,5.099,507576.0
2020-06-22 12:40:00,6.22,6.25,6.22,6.24,737381.0,5.0908,5.1153,5.0908,5.1072,737381.0
2020-06-22 12:50:00,6.24,6.25,6.23,6.25,596325.0,5.1072,5.1153,5.099,5.1153,596325.0
2020-06-22 13:00:00,6.25,6.26,6.24,6.26,762820.0,5.1153,5.1235,5.1072,5.1235,762820.0
2020-06-22 13:10:00,6.25,6.26,6.22,6.23,924565.0,5.1153,5.1235,5.0908,5.099,924565.0
2020-06-22 13:20:00,6.23,6.25,6.23,6.24,659337.0,5.099,5.1153,5.099,5.1072,659337.0
2020-06-22 13:30:00,6.23,6.24,6.22,6.23,563708.0,5.099,5.1072,5.0908,5.099,563708.0
2020-06-22 13:40:00,6.23,6.25,6.22,6.25,553231.0,5.099,5.1153,5.0908,5.1153,553231.0
2020-06-22 13:50:00,6.25,6.25,6.23,6.23,592353.0,5.1153,5.1153,5.099,5.099,592353.0
2020-06-22 14:00:00,6.24,6.24,6.22,6.23,662415.0,5.1072,5.1072,5.0908,5.099,662415.0
2020-06-22 14:10:00,6.22,6.23,6.2,6.21,1037528.0,5.0908,5.099,5.0744,5.0826,1037528.0
2020-06-22 14:20:00,6.21,6.23,6.2,6.21,1068653.0,5.0826,5.099,5.0744,5.0826,1068653.0
2020-06-22 14:30:00,6.22,6.26,6.2,6.24,3835625.0,5.0908,5.1235,5.0744,5.1072,3835625.0
2020-06-22 14:40:00,6.24,6.25,6.22,6.25,1248086.0,5.1072,5.1153,5.0908,5.1153,1248086.0
2020-06-22 14:50:00,6.24,6.27,6.23,6.25,2260342.0,5.1072,5.1317,5.099,5.1153,2260342.0
2020-06-22 15:00:00,6.25,6.26,6.25,6.25,732316.0,5.1153,5.1235,5.1153,5.1153,732316.0
2020-06-22 15:10:00,6.25,6.26,6.22,6.23,2026427.0,5.1153,5.1235,5.0908,5.099,2026427.0
2020-06-22 15:20:00,6.23,6.24,6.21,6.24,1591986.0,5.099,5.1072,5.0826,5.1072,1591986.0
2020-06-22 15:30:00,6.24,6.25,6.21,6.24,2637905.0,5.1072,5.1153,5.0826,5.1072,2637905.0
2020-06-22 15:40:00,6.24,6.25,6.23,6.24,1697060.0,5.1072,5.1153,5.099,5.1072,1697060.0
2020-06-22 15:50:00,6.24,6.28,6.23,6.28,3952486.0,5.1072,5.1399,5.099,5.1399,3952486.0
2020-06-23 09:30:00,6.33,6.38,6.29,6.31,5016417.0,5.1808,5.2217,5.1481,5.1644,5016417.0
2020-06-23 09:40:00,6.31,6.35,6.27,6.29,2407349.0,5.1644,5.1972,5.1317,5.1481,2407349.0
2020-06-23 09:50:00,6.29,6.31,6.26,6.29,2534367.0,5.1481,5.1644,5.1235,5.1481,2534367.0
2020-06-23 10:00:00,6.29,6.3,6.26,6.28,2127621.0,5.1481,5.1563,5.1235,5.1399,2127621.0
2020-06-23 10:10:00,6.28,6.28,6.23,6.24,1943850.0,5.1399,5.1399,5.099,5.1072,1943850.0
2020-06-23 10:20:00,6.24,6.26,6.21,6.24,2499280.0,5.1072,5.1235,5.0826,5.1072,2499280.0
2020-06-23 10:30:00,6.25,6.25,6.2,6.21,1942048.0,5.1153,5.1153,5.0744,5.0826,1942048.0
2020-06-23 10:40:00,6.21,6.23,6.18,6.19,2459097.0,5.0826,5.099,5.058,5.0662,2459097.0
2020-06-23 10:50:00,6.18,6.21,6.18,6.19,2516882.0,5.058,5.0826,5.058,5.0662,2516882.0
2020-06-23 11:00:00,6.19,6.21,6.17,6.19,2106656.0,5.0662,5.0826,5.0499,5.0662,2106656.0
2020-06-23 11:10:00,6.19,6.2,6.16,6.17,3533927.0,5.0662,5.0744,5.0417,5.0499,3533927.0
2020-06-23 11:20:00,6.17,6.19,6.16,6.18,2491280.0,5.0499,5.0662,5.0417,5.058,2491280.0
2020-06-23 11:30:00,6.17,6.2,6.15,6.16,3383067.0,5.0499,5.0744,5.0335,5.0417,3383067.0
2020-06-23 11:40:00,6.15,6.17,6.14,6.14,1964110.0,5.0335,5.0499,5.0253,5.0253,1964110.0
2020-06-23 11:50:00,6.15,6.19,6.14,6.18,2737859.0,5.0335,5.0662,5.0253,5.058,2737859.0
2020-06-23 12:00:00,6.18,6.21,6.17,6.19,2502028.0,5.058,5.0826,5.0499,5.0662,2502028.0
2020-06-23 12:10:00,6.19,6.19,6.16,6.17,1311890.0,5.0662,5.0662,5.0417,5.0499,1311890.0
2020-06-23 12:20:00,6.18,6.18,6.16,6.17,728908.0,5.058,5.058,5.0417,5.0499,728908.0
2020-06-23 12:30:00,6.16,6.17,6.15,6.16,1205697.0,5.0417,5.0499,5.0335,5.0417,1205697.0
2020-06-23 12:40:00,6.16,6.17,6.15,6.16,727608.0,5.0417,5.0499,5.0335,5.0417,727608.0
2020-06-23 12:50:00,6.16,6.17,6.16,6.17,423485.0,5.0417,5.0499,5.0417,5.0499,423485.0
2020-06-23 13:00:00,6.17,6.17,6.16,6.17,628026.0,5.0499,5.0499,5.0417,5.0499,628026.0
2020-06-23 13:10:00,6.17,6.17,6.16,6.17,490345.0,5.0499,5.0499,5.0417,5.0499,490345.0
2020-06-23 13:20:00,6.17,6.18,6.16,6.18,1170688.0,5.0499,5.058,5.0417,5.058,1170688.0
2020-06-23 13:30:00,6.18,6.18,6.17,6.17,558816.0,5.058,5.058,5.0499,5.0499,558816.0
2020-06-23 13:40:00,6.18,6.19,6.16,6.17,2595438.0,5.058,5.0662,5.0417,5.0499,2595438.0
2020-06-23 13:50:00,6.17,6.18,6.15,6.17,2619092.0,5.0499,5.058,5.0335,5.0499,2619092.0
2020-06-23 14:00:00,6.17,6.17,6.14,6.17,1629902.0,5.0499,5.0499,5.0253,5.0499,1629902.0
2020-06-23 14:10:00,6.17,6.18,6.16,6.18,1339299.0,5.0499,5.058,5.0417,5.058,1339299.0
2020-06-23 14:20:00,6.18,6.19,6.17,6.19,1040635.0,5.058,5.0662,5.0499,5.0662,1040635.0
2020-06-23 14:30:00,6.19,6.19,6.16,6.17,2111827.0,5.0662,5.0662,5.0417,5.0499,2111827.0
2020-06-23 14:40:00,6.18,6.19,6.17,6.18,899475.0,5.058,5.0662,5.0499,5.058,899475.0
2020-06-23 14:50:00,6.17,6.18,6.16,6.17,581640.0,5.0499,5.058,5.0417,5.0499,581640.0
2020-06-23 15:00:00,6.17,6.17,6.15,6.17,1515936.0,5.0499,5.0499,5.0335,5.0499,1515936.0
2020-06-23 15:10:00,6.16,6.19,6.16,6.18,1809200.0,5.0417,5.0662,5.0417,5.058,1809200.0
2020-06-23 15:20:00,6.19,6.19,6.16,6.18,3634634.0,5.0662,5.0662,5.0417,5.058,3634634.0
2020-06-23 15:30:00,6.17,6.18,6.16,6.17,2657487.0,5.0499,5.058,5.0417,5.0499,2657487.0
2020-06-23 15:40:00,6.16,6.18,6.15,6.17,4531980.0,5.0417,5.058,5.0335,5.0499,4531980.0
2020-06-23 15:50:00,6.18,6.18,6.15,6.16,4360269.0,5.058,5.058,5.0335,5.0417,4360269.0
2020-06-24 09:30:00,6.06,6.13,6.04,6.1,3381974.0,4.9598,5.0171,4.9435,4.9926,3381974.0
2020-06-24 09:40:00,6.09,6.1,6.03,6.03,2398358.0,4.9844,4.9926,4.9353,4.9353,2398358.0
2020-06-24 09:50:00,6.04,6.05,6.01,6.01,2247648.0,4.9435,4.9516,4.9189,4.9189,2247648.0
2020-06-24 10:00:00,6.02,6.03,6.0,6.03,3162802.0,4.9271,4.9353,4.9107,4.9353,3162802.0
2020-06-24 10:10:00,6.03,6.07,6.01,6.06,2259384.0,4.9353,4.968,4.9189,4.9598,2259384.0
2020-06-24 10:20:00,6.06,6.1,6.05,6.08,1327140.0,4.9598,4.9926,4.9516,4.9762,1327140.0
2020-06-24 10:30:00,6.08,6.09,6.01,6.01,1862947.0,4.9762,4.9844,4.9189,4.9189,1862947.0
2020-06-24 10:40:00,6.02,6.03,6.01,6.02,1216704.0,4.9271,4.9353,4.9189,4.9271,1216704.0
2020-06-24 10:50:00,6.02,6.03,6.01,6.01,2154937.0,4.9271,4.9353,4.9189,4.9189,2154937.0
2020-06-24 11:00:00,6.01,6.02,5.99,5.99,2645568.0,4.9189,4.9271,4.9025,4.9025,2645568.0
2020-06-24 11:10:00,5.99,6.0,5.98,5.99,1637209.0,4.9025,4.9107,4.8944,4.9025,1637209.0
2020-06-24 11:20:00,5.98,6.0,5.98,5.99,1383520.0,4.8944,4.9107,4.8944,4.9025,1383520.0
2020-06-24 11:30:00,5.99,5.99,5.92,5.93,2548971.0,4.9025,4.9025,4.8452,4.8534,2548971.0
2020-06-24 11:40:00,5.92,5.93,5.86,5.9,3599171.0,4.8452,4.8534,4.7961,4.8289,3599171.0
2020-06-24 11:50:00,5.91,5.95,5.89,5.94,2605492.0,4.8371,4.8698,4.8207,4.8616,2605492.0
2020-06-24 12:00:00,5.94,5.98,5.92,5.96,1890732.0,4.8616,4.8944,4.8452,4.878,1890732.0
2020-06-24 12:10:00,5.95,6.0,5.94,5.99,1434457.0,4.8698,4.9107,4.8616,4.9025,1434457.0
2020-06-24 12:20:00,5.98,5.99,5.95,5.95,1671431.0,4.8944,4.9025,4.8698,4.8698,1671431.0
2020-06-24 12:30:00,5.96,5.97,5.94,5.95,1115425.0,4.878,4.8862,4.8616,4.8698,1115425.0
2020-06-24 12:40:00,5.95,5.96,5.94,5.95,894061.0,4.8698,4.878,4.8616,4.8698,894061.0
2020-06-24 12:50:00,5.95,6.0,5.95,6.0,909244.0,4.8698,4.9107,4.8698,4.9107,909244.0
2020-06-24 13:00:00,5.99,6.0,5.98,6.0,893891.0,4.9025,4.9107,4.8944,4.9107,893891.0
2020-06-24 13:10:00,6.0,6.0,5.97,5.98,1852088.0,4.9107,4.9107,4.8862,4.8944,1852088.0
2020-06-24 13:20:00,5.99,5.99,5.93,5.94,1226615.0,4.9025,4.9025,4.8534,4.8616,1226615.0
2020-06-24 13:30:00,5.95,5.95,5.93,5.93,1183226.0,4.8698,4.8698,4.8534,4.8534,1183226.0
2020-06-24 13:40:00,5.94,5.95,5.93,5.95,755810.0,4.8616,4.8698,4.8534,4.8698,755810.0
2020-06-24 13:50:00,5.95,5.96,5.93,5.96,960408.0,4.8698,4.878,4.8534,4.878,960408.0
2020-06-24 14:00:00,5.96,5.98,5.93,5.98,1282201.0,4.878,4.8944,4.8534,4.8944,1282201.0
2020-06-24 14:10:00,5.97,6.0,5.96,5.99,1430521.0,4.8862,4.9107,4.878,4.9025,1430521.0
2020-06-24 14:20:00,5.98,6.0,5.97,6.0,847435.0,4.8944,4.9107,4.8862,4.9107,847435.0
2020-06-24 14:30:00,6.0,6.01,5.98,6.01,1212392.0,4.9107,4.9189,4.8944,4.9189,1212392.0
2020-06-24 14:40:00,6.01,6.01,5.97,5.99,1146778.0,4.9189,4.9189,4.8862,4.9025,1146778.0
2020-06-24 14:50:00,5.99,6.0,5.97,5.98,1077555.0,4.9025,4.9107,4.8862,4.8944,1077555.0
2020-06-24 15:00:00,5.98,6.0,5.98,5.99,1552093.0,4.8944,4.9107,4.8944,4.9025,1552093.0
2020-06-24 15:10:00,5.99,6.01,5.98,6.0,1714924.0,4.9025,4.9189,4.8944,4.9107,1714924.0
2020-06-24 15:20:00,6.0,6.0,5.96,5.97,905672.0,4.9107,4.9107,4.878,4.8862,905672.0
2020-06-24 15:30:00,5.96,5.98,5.95,5.96,2054208.0,4.878,4.8944,4.8698,4.878,2054208.0
2020-06-24 15:40:00,5.96,6.0,5.96,5.97,2378087.0,4.878,4.9107,4.878,4.8862,2378087.0
2020-06-24 15:50:00,5.98,5.98,5.93,5.95,4390361.0,4.8944,4.8944,4.8534,4.8698,4390361.0
2020-06-25 09:30:00,5.86,5.87,5.8,5.85,4789646.0,4.7961,4.8043,4.747,4.788,4789646.0
2020-06-25 09:40:00,5.85,5.89,5.81,5.88,3307513.0,4.788,4.8207,4.7552,4.8125,3307513.0
2020-06-25 09:50:00,5.87,5.94,5.87,5.93,3201276.0,4.8043,4.8616,4.8043,4.8534,3201276.0
2020-06-25 10:00:00,5.92,6.0,5.92,5.95,3025496.0,4.8452,4.9107,4.8452,4.8698,3025496.0
2020-06-25 10:10:00,5.95,5.99,5.94,5.98,2830404.0,4.8698,4.9025,4.8616,4.8944,2830404.0
2020-06-25 10:20:00,5.98,6.02,5.97,6.02,2430967.0,4.8944,4.9271,4.8862,4.9271,2430967.0
2020-06-25 10:30:00,6.02,6.02,5.93,5.93,2143948.0,4.9271,4.9271,4.8534,4.8534,2143948.0
2020-06-25 10:40:00,5.94,5.94,5.88,5.9,2583647.0,4.8616,4.8616,4.8125,4.8289,2583647.0
2020-06-25 10:50:00,5.9,5.92,5.88,5.92,1290697.0,4.8289,4.8452,4.8125,4.8452,1290697.0
2020-06-25 11:00:00,5.92,5.93,5.89,5.9,1281313.0,4.8452,4.8534,4.8207,4.8289,1281313.0
2020-06-25 11:10:00,5.9,5.94,5.89,5.93,1602618.0,4.8289,4.8616,4.8207,4.8534,1602618.0
2020-06-25 11:20:00,5.93,5.93,5.9,5.91,694753.0,4.8534,4.8534,4.8289,4.8371,694753.0
2020-06-25 11:30:00,5.9,5.93,5.88,5.89,1848280.0,4.8289,4.8534,4.8125,4.8207,1848280.0
2020-06-25 11:40:00,5.89,5.9,5.87,5.9,1062370.0,4.8207,4.8289,4.8043,4.8289,1062370.0
2020-06-25 11:50:00,5.9,5.9,5.89,5.9,459177.0,4.8289,4.8289,4.8207,4.8289,459177.0
2020-06-25 12:00:00,5.89,5.94,5.89,5.92,1052806.0,4.8207,4.8616,4.8207,4.8452,1052806.0
2020-06-25 12:10:00,5.92,5.93,5.9,5.93,759814.0,4.8452,4.8534,4.8289,4.8534,759814.0
2020-06-25 12:20:00,5.93,5.94,5.91,5.92,720318.0,4.8534,4.8616,4.8371,4.8452,720318.0
2020-06-25 12:30:00,5.91,5.94,5.91,5.93,956514.0,4.8371,4.8616,4.8371,4.8534,956514.0
2020-06-25 12:40:00,5.93,5.97,5.93,5.94,1024340.0,4.8534,4.8862,4.8534,4.8616,1024340.0
2020-06-25 12:50:00,5.94,5.96,5.94,5.95,674459.0,4.8616,4.878,4.8616,4.8698,674459.0
2020-06-25 13:00:00,5.94,5.97,5.93,5.96,1701241.0,4.8616,4.8862,4.8534,4.878,1701241.0
2020-06-25 13:10:00,5.96,5.98,5.95,5.97,1114251.0,4.878,4.8944,4.8698,4.8862,1114251.0
2020-06-25 13:20:00,5.97,5.97,5.95,5.97,602936.0,4.8862,4.8862,4.8698,4.8862,602936.0
2020-06-25 13:30:00,5.96,5.99,5.95,5.98,939878.0,4.878,4.9025,4.8698,4.8944,939878.0
2020-06-25 13:40:00,5.99,5.99,5.97,5.98,797948.0,4.9025,4.9025,4.8862,4.8944,797948.0
2020-06-25 13:50:00,5.98,5.98,5.96,5.96,954123.0,4.8944,4.8944,4.878,4.878,954123.0
2020-06-25 14:00:00,5.96,5.97,5.94,5.96,960690.0,4.878,4.8862,4.8616,4.878,960690.0
2020-06-25 14:10:00,5.95,5.97,5.94,5.95,1102182.0,4.8698,4.8862,4.8616,4.8698,1102182.0
2020-06-25 14:20:00,5.96,5.96,5.94,5.95,901741.0,4.878,4.878,4.8616,4.8698,901741.0
2020-06-25 14:30:00,5.95,5.95,5.93,5.95,754654.0,4.8698,4.8698,4.8534,4.8698,754654.0
2020-06-25 14:40:00,5.94,5.96,5.93,5.95,1154171.0,4.8616,4.878,4.8534,4.8698,1154171.0
2020-06-25 14:50:00,5.95,5.96,5.94,5.96,1156735.0,4.8698,4.878,4.8616,4.878,1156735.0
2020-06-25 15:00:00,5.96,5.99,5.94,5.97,2108311.0,4.878,4.9025,4.8616,4.8862,2108311.0
2020-06-25 15:10:00,5.98,5.99,5.97,5.99,920680.0,4.8944,4.9025,4.8862,4.9025,920680.0
2020-06-25 15:20:00,5.99,6.04,5.98,6.03,1822536.0,4.9025,4.9435,4.8944,4.9353,1822536.0
2020-06-25 15:30:00,6.03,6.05,6.01,6.03,3293936.0,4.9353,4.9516,4.9189,4.9353,3293936.0
2020-06-25 15:40:00,6.03,6.04,6.0,6.02,3066528.0,4.9353,4.9435,4.9107,4.9271,3066528.0
2020-06-25 15:50:00,6.01,6.05,6.01,6.03,5374798.0,4.9189,4.9516,4.9189,4.9353,5374798.0
2020-06-26 09:30:00,6.04,6.07,5.94,5.98,4322655.0,4.9435,4.968,4.8616,4.8944,4322655.0
2020-06-26 09:40:00,5.97,5.99,5.92,5.97,2543705.0,4.8862,4.9025,4.8452,4.8862,2543705.0
2020-06-26 09:50:00,5.96,5.97,5.9,5.93,2140024.0,4.878,4.8862,4.8289,4.8534,2140024.0
2020-06-26 10:00:00,5.93,5.94,5.9,5.92,2405112.0,4.8534,4.8616,4.8289,4.8452,2405112.0
2020-06-26 10:10:00,5.92,5.92,5.89,5.91,2167216.0,4.8452,4.8452,4.8207,4.8371,2167216.0
2020-06-26 10:20:00,5.9,5.92,5.86,5.92,1594997.0,4.8289,4.8452,4.7961,4.8452,1594997.0
2020-06-26 10:30:00,5.91,5.93,5.87,5.88,2069238.0,4.8371,4.8534,4.8043,4.8125,2069238.0
2020-06-26 10:40:00,5.88,5.9,5.87,5.87,1590468.0,4.8125,4.8289,4.8043,4.8043,1590468.0
2020-06-26 10:50:00,5.88,5.91,5.86,5.88,1631849.0,4.8125,4.8371,4.7961,4.8125,1631849.0
2020-06-26 11:00:00,5.89,5.9,5.87,5.89,1641562.0,4.8207,4.8289,4.8043,4.8207,1641562.0
2020-06-26 11:10:00,5.89,5.89,5.85,5.87,2244467.0,4.8207,4.8207,4.788,4.8043,2244467.0
2020-06-26 11:20:00,5.87,5.87,5.85,5.87,1070872.0,4.8043,4.8043,4.788,4.8043,1070872.0
2020-06-26 11:30:00,5.87,5.89,5.86,5.89,914053.0,4.8043,4.8207,4.7961,4.8207,914053.0
2020-06-26 11:40:00,5.88,5.89,5.86,5.87,1440096.0,4.8125,4.8207,4.7961,4.8043,1440096.0
2020-06-26 11:50:00,5.87,5.87,5.85,5.85,1529594.0,4.8043,4.8043,4.788,4.788,1529594.0
2020-06-26 12:00:00,5.86,5.86,5.85,5.86,528256.0,4.7961,4.7961,4.788,4.7961,528256.0
2020-06-26 12:10:00,5.86,5.86,5.84,5.84,1165517.0,4.7961,4.7961,4.7798,4.7798,1165517.0
2020-06-26 12:20:00,5.85,5.89,5.83,5.88,1969174.0,4.788,4.8207,4.7716,4.8125,1969174.0
2020-06-26 12:30:00,5.89,5.89,5.87,5.89,1109108.0,4.8207,4.8207,4.8043,4.8207,1109108.0
2020-06-26 12:40:00,5.88,5.89,5.86,5.88,1268740.0,4.8125,4.8207,4.7961,4.8125,1268740.0
2020-06-26 12:50:00,5.88,5.89,5.86,5.88,1099111.0,4.8125,4.8207,4.7961,4.8125,1099111.0
2020-06-26 13:00:00,5.87,5.89,5.86,5.89,771984.0,4.8043,4.8207,4.7961,4.8207,771984.0
2020-06-26 13:10:00,5.89,5.89,5.86,5.87,503174.0,4.8207,4.8207,4.7961,4.8043,503174.0
2020-06-26 13:20:00,5.86,5.89,5.86,5.86,904226.0,4.7961,4.8207,4.7961,4.7961,904226.0
2020-06-26 13:30:00,5.87,5.87,5.85,5.87,735972.0,4.8043,4.8043,4.788,4.8043,735972.0
2020-06-26 13:40:00,5.87,5.87,5.85,5.86,641316.0,4.8043,4.8043,4.788,4.7961,641316.0
2020-06-26 13:50:00,5.86,5.87,5.85,5.86,627238.0,4.7961,4.8043,4.788,4.7961,627238.0
2020-06-26 14:00:00,5.86,5.87,5.85,5.86,843913.0,4.7961,4.8043,4.788,4.7961,843913.0
2020-06-26 14:10:00,5.86,5.87,5.85,5.85,856709.0,4.7961,4.8043,4.788,4.788,856709.0
2020-06-26 14:20:00,5.85,5.86,5.83,5.83,1501185.0,4.788,4.7961,4.7716,4.7716,1501185.0
2020-06-26 14:30:00,5.83,5.85,5.82,5.83,1213841.0,4.7716,4.788,4.7634,4.7716,1213841.0
2020-06-26 14:40:00,5.82,5.84,5.82,5.83,931638.0,4.7634,4.7798,4.7634,4.7716,931638.0
2020-06-26 14:50:00,5.83,5.85,5.83,5.85,701631.0,4.7716,4.788,4.7716,4.788,701631.0
2020-06-26 15:00:00,5.85,5.87,5.84,5.85,1225691.0,4.788,4.8043,4.7798,4.788,1225691.0
2020-06-26 15:10:00,5.85,5.87,5.84,5.85,1438473.0,4.788,4.8043,4.7798,4.788,1438473.0
2020-06-26 15:20:00,5.85,5.85,5.82,5.83,2222538.0,4.788,4.788,4.7634,4.7716,2222538.0
2020-06-26 15:30:00,5.84,5.84,5.81,5.81,1603360.0,4.7798,4.7798,4.7552,4.7552,1603360.0
2020-06-26 15:40:00,5.82,5.87,5.81,5.86,3901108.0,4.7634,4.8043,4.7552,4.7961,3901108.0
2020-06-26 15:50:00,5.86,5.96,5.85,5.91,13086494.0,4.7961,4.878,4.788,4.8371,13086494.0
2020-06-29 09:30:00,5.91,5.94,5.82,5.86,3025573.0,4.8371,4.8616,4.7634,4.7961,3025573.0
2020-06-29 09:40:00,5.86,5.89,5.81,5.88,1569134.0,4.7961,4.8207,4.7552,4.8125,1569134.0
2020-06-29 09:50:00,5.89,5.94,5.86,5.93,2446032.0,4.8207,4.8616,4.7961,4.8534,2446032.0
2020-06-29 10:00:00,5.93,5.99,5.92,5.97,2085924.0,4.8534,4.9025,4.8452,4.8862,2085924.0
2020-06-29 10:10:00,5.98,5.99,5.94,5.99,1372499.0,4.8944,4.9025,4.8616,4.9025,1372499.0
2020-06-29 10:20:00,5.98,6.0,5.96,5.99,1386277.0,4.8944,4.9107,4.878,4.9025,1386277.0
2020-06-29 10:30:00,5.99,6.05,5.98,6.05,2496346.0,4.9025,4.9516,4.8944,4.9516,2496346.0
2020-06-29 10:40:00,6.05,6.06,6.02,6.04,2349413.0,4.9516,4.9598,4.9271,4.9435,2349413.0
2020-06-29 10:50:00,6.04,6.07,6.0,6.01,2324389.0,4.9435,4.968,4.9107,4.9189,2324389.0
2020-06-29 11:00:00,6.01,6.03,6.0,6.02,1132302.0,4.9189,4.9353,4.9107,4.9271,1132302.0
2020-06-29 11:10:00,6.01,6.02,5.97,5.98,1357665.0,4.9189,4.9271,4.8862,4.8944,1357665.0
2020-06-29 11:20:00,5.98,6.02,5.98,6.01,1032610.0,4.8944,4.9271,4.8944,4.9189,1032610.0
2020-06-29 11:30:00,6.01,6.03,6.0,6.02,1224979.0,4.9189,4.9353,4.9107,4.9271,1224979.0
2020-06-29 11:40:00,6.02,6.04,6.0,6.02,1178035.0,4.9271,4.9435,4.9107,4.9271,1178035.0
2020-06-29 11:50:00,6.02,6.02,6.0,6.0,607053.0,4.9271,4.9271,4.9107,4.9107,607053.0
2020-06-29 12:00:00,6.0,6.03,6.0,6.02,826480.0,4.9107,4.9353,4.9107,4.9271,826480.0
2020-06-29 12:10:00,6.01,6.05,6.01,6.04,1051198.0,4.9189,4.9516,4.9189,4.9435,1051198.0
2020-06-29 12:20:00,6.04,6.05,6.03,6.04,929183.0,4.9435,4.9516,4.9353,4.9435,929183.0
2020-06-29 12:30:00,6.04,6.05,6.03,6.04,644878.0,4.9435,4.9516,4.9353,4.9435,644878.0
2020-06-29 12:40:00,6.03,6.05,6.03,6.03,663457.0,4.9353,4.9516,4.9353,4.9353,663457.0
2020-06-29 12:50:00,6.03,6.05,6.01,6.01,1011771.0,4.9353,4.9516,4.9189,4.9189,1011771.0
2020-06-29 13:00:00,6.02,6.02,6.0,6.0,549339.0,4.9271,4.9271,4.9107,4.9107,549339.0
2020-06-29 13:10:00,6.0,6.02,6.0,6.02,1120605.0,4.9107,4.9271,4.9107,4.9271,1120605.0
2020-06-29 13:20:00,6.02,6.04,6.01,6.03,964590.0,4.9271,4.9435,4.9189,4.9353,964590.0
2020-06-29 13:30:00,6.04,6.05,6.02,6.04,1806058.0,4.9435,4.9516,4.9271,4.9435,1806058.0
2020-06-29 13:40:00,6.04,6.05,6.02,6.03,553923.0,4.9435,4.9516,4.9271,4.9353,553923.0
2020-06-29 13:50:00,6.02,6.03,6.0,6.0,672280.0,4.9271,4.9353,4.9107,4.9107,672280.0
2020-06-29 14:00:00,6.0,6.02,6.0,6.0,1118543.0,4.9107,4.9271,4.9107,4.9107,1118543.0
2020-06-29 14:10:00,6.0,6.01,5.99,6.01,877794.0,4.9107,4.9189,4.9025,4.9189,877794.0
2020-06-29 14:20:00,6.0,6.01,5.98,5.98,477096.0,4.9107,4.9189,4.8944,4.8944,477096.0
2020-06-29 14:30:00,5.98,6.0,5.98,5.99,670841.0,4.8944,4.9107,4.8944,4.9025,670841.0
2020-06-29 14:40:00,5.99,6.0,5.98,5.99,994474.0,4.9025,4.9107,4.8944,4.9025,994474.0
2020-06-29 14:50:00,5.99,6.0,5.98,5.99,503791.0,4.9025,4.9107,4.8944,4.9025,503791.0
2020-06-29 15:00:00,5.99,6.0,5.96,5.96,912629.0,4.9025,4.9107,4.878,4.878,912629.0
2020-06-29 15:10:00,5.96,6.0,5.96,6.0,1441386.0,4.878,4.9107,4.878,4.9107,1441386.0
2020-06-29 15:20:00,6.0,6.01,5.99,6.0,1066753.0,4.9107,4.9189,4.9025,4.9107,1066753.0
2020-06-29 15:30:00,6.0,6.02,6.0,6.0,1574011.0,4.9107,4.9271,4.9107,4.9107,1574011.0
2020-06-29 15:40:00,6.0,6.01,5.98,5.99,2407950.0,4.9107,4.9189,4.8944,4.9025,2407950.0
2020-06-29 15:50:00,5.99,6.02,5.98,6.02,3730536.0,4.9025,4.9271,4.8944,4.9271,3730536.0
2020-06-30 09:30:00,5.98,6.01,5.94,5.99,2576668.0,4.8944,4.9189,4.8616,4.9025,2576668.0
2020-06-30 09:40:00,5.98,5.99,5.93,5.94,2678652.0,4.8944,4.9025,4.8534,4.8616,2678652.0
2020-06-30 09:50:00,5.94,5.97,5.9,5.97,2029058.0,4.8616,4.8862,4.8289,4.8862,2029058.0
2020-06-30 10:00:00,5.97,5.99,5.95,5.99,1129102.0,4.8862,4.9025,4.8698,4.9025,1129102.0
2020-06-30 10:10:00,5.99,5.99,5.96,5.96,1080229.0,4.9025,4.9025,4.878,4.878,1080229.0
2020-06-30 10:20:00,5.96,6.0,5.96,5.99,1265013.0,4.878,4.9107,4.878,4.9025,1265013.0
2020-06-30 10:30:00,5.99,6.0,5.97,5.98,1159993.0,4.9025,4.9107,4.8862,4.8944,1159993.0
2020-06-30 10:40:00,5.98,6.01,5.97,6.0,821416.0,4.8944,4.9189,4.8862,4.9107,821416.0
2020-06-30 10:50:00,6.0,6.03,5.99,6.02,1468833.0,4.9107,4.9353,4.9025,4.9271,1468833.0
2020-06-30 11:00:00,6.03,6.04,6.02,6.02,1265045.0,4.9353,4.9435,4.9271,4.9271,1265045.0
2020-06-30 11:10:00,6.03,6.04,6.02,6.04,712208.0,4.9353,4.9435,4.9271,4.9435,712208.0
2020-06-30 11:20:00,6.03,6.04,6.02,6.04,855051.0,4.9353,4.9435,4.9271,4.9435,855051.0
2020-06-30 11:30:00,6.04,6.05,6.02,6.03,1794713.0,4.9435,4.9516,4.9271,4.9353,1794713.0
2020-06-30 11:40:00,6.04,6.08,6.02,6.07,3099741.0,4.9435,4.9762,4.9271,4.968,3099741.0
2020-06-30 11:50:00,6.07,6.09,6.05,6.07,2166414.0,4.968,4.9844,4.9516,4.968,2166414.0
2020-06-30 12:00:00,6.07,6.07,6.05,6.07,721148.0,4.968,4.968,4.9516,4.968,721148.0
2020-06-30 12:10:00,6.07,6.1,6.06,6.09,1984426.0,4.968,4.9926,4.9598,4.9844,1984426.0
2020-06-30 12:20:00,6.08,6.09,6.07,6.07,633834.0,4.9762,4.9844,4.968,4.968,633834.0
2020-06-30 12:30:00,6.07,6.08,6.05,6.07,1558575.0,4.968,4.9762,4.9516,4.968,1558575.0
2020-06-30 12:40:00,6.07,6.07,6.02,6.04,1427528.0,4.968,4.968,4.9271,4.9435,1427528.0
2020-06-30 12:50:00,6.04,6.05,6.02,6.04,767986.0,4.9435,4.9516,4.9271,4.9435,767986.0
2020-06-30 13:00:00,6.04,6.05,6.02,6.03,1042553.0,4.9435,4.9516,4.9271,4.9353,1042553.0
2020-06-30 13:10:00,6.03,6.03,6.01,6.02,723465.0,4.9353,4.9353,4.9189,4.9271,723465.0
2020-06-30 13:20:00,6.01,6.04,6.01,6.03,895702.0,4.9189,4.9435,4.9189,4.9353,895702.0
2020-06-30 13:30:00,6.03,6.04,6.01,6.02,972275.0,4.9353,4.9435,4.9189,4.9271,972275.0
2020-06-30 13:40:00,6.02,6.03,6.0,6.01,1318586.0,4.9271,4.9353,4.9107,4.9189,1318586.0
2020-06-30 13:50:00,6.02,6.04,6.0,6.03,869247.0,4.9271,4.9435,4.9107,4.9353,869247.0
2020-06-30 14:00:00,6.03,6.04,6.01,6.04,895578.0,4.9353,4.9435,4.9189,4.9435,895578.0
2020-06-30 14:10:00,6.04,6.04,6.02,6.04,863326.0,4.9435,4.9435,4.9271,4.9435,863326.0
2020-06-30 14:20:00,6.04,6.06,6.03,6.06,692469.0,4.9435,4.9598,4.9353,4.9598,692469.0
2020-06-30 14:30:00,6.06,6.06,6.02,6.03,1415673.0,4.9598,4.9598,4.9271,4.9353,1415673.0
2020-06-30 14:40:00,6.03,6.03,6.01,6.02,1027799.0,4.9353,4.9353,4.9189,4.9271,1027799.0
2020-06-30 14:50:00,6.03,6.03,6.02,6.03,718497.0,4.9353,4.9353,4.9271,4.9353,718497.0
2020-06-30 15:00:00,6.03,6.04,6.02,6.04,1417135.0,4.9353,4.9435,4.9271,4.9435,1417135.0
2020-06-30 15:10:00,6.04,6.04,6.03,6.04,683823.0,4.9435,4.9435,4.9353,4.9435,683823.0
2020-06-30 15:20:00,6.04,6.05,6.03,6.05,719641.0,4.9435,4.9516,4.9353,4.9516,719641.0
2020-06-30 15:30:00,6.04,6.05,6.03,6.04,2031599.0,4.9435,4.9516,4.9353,4.9435,2031599.0
2020-06-30 15:40:00,6.04,6.05,6.03,6.05,1705696.0,4.9435,4.9516,4.9353,4.9516,1705696.0
2020-06-30 15:50:00,6.05,6.09,6.05,6.09,5798293.0,4.9516,4.9844,4.9516,4.9844,5798293.0
2020-07-01 09:30:00,6.1,6.16,6.01,6.11,3670672.0,4.9926,5.0417,4.9189,5.0008,3670672.0
2020-07-01 09:40:00,6.11,6.18,6.1,6.15,2282256.0,5.0008,5.058,4.9926,5.0335,2282256.0
2020-07-01 09:50:00,6.15,6.17,6.09,6.1,1873899.0,5.0335,5.0499,4.9844,4.9926,1873899.0
2020-07-01 10:00:00,6.11,6.14,6.09,6.11,2213112.0,5.0008,5.0253,4.9844,5.0008,2213112.0
2020-07-01 10:10:00,6.11,6.15,6.11,6.12,1171542.0,5.0008,5.0335,5.0008,5.0089,1171542.0
2020-07-01 10:20:00,6.13,6.13,6.08,6.1,1393819.0,5.0171,5.0171,4.9762,4.9926,1393819.0
2020-07-01 10:30:00,6.09,6.13,6.08,6.1,1516443.0,4.9844,5.0171,4.9762,4.9926,1516443.0
2020-07-01 10:40:00,6.09,6.1,6.02,6.03,2622056.0,4.9844,4.9926,4.9271,4.9353,2622056.0
2020-07-01 10:50:00,6.03,6.05,6.01,6.05,2090397.0,4.9353,4.9516,4.9189,4.9516,2090397.0
2020-07-01 11:00:00,6.04,6.05,6.0,6.01,2680260.0,4.9435,4.9516,4.9107,4.9189,2680260.0
2020-07-01 11:10:00,6.02,6.02,5.96,5.97,2203337.0,4.9271,4.9271,4.878,4.8862,2203337.0
2020-07-01 11:20:00,5.96,5.98,5.95,5.96,1376000.0,4.878,4.8944,4.8698,4.878,1376000.0
2020-07-01 11:30:00,5.96,6.0,5.96,5.99,1045350.0,4.878,4.9107,4.878,4.9025,1045350.0
2020-07-01 11:40:00,5.98,6.0,5.98,5.99,878076.0,4.8944,4.9107,4.8944,4.9025,878076.0
2020-07-01 11:50:00,5.99,6.01,5.98,6.0,962680.0,4.9025,4.9189,4.8944,4.9107,962680.0
2020-07-01 12:00:00,6.0,6.01,5.99,6.0,1044708.0,4.9107,4.9189,4.9025,4.9107,1044708.0
2020-07-01 12:10:00,6.0,6.03,5.99,6.03,945028.0,4.9107,4.9353,4.9025,4.9353,945028.0
2020-07-01 12:20:00,6.02,6.03,6.0,6.0,1096829.0,4.9271,4.9353,4.9107,4.9107,1096829.0
2020-07-01 12:30:00,6.0,6.03,6.0,6.02,995146.0,4.9107,4.9353,4.9107,4.9271,995146.0
2020-07-01 12:40:00,6.02,6.03,5.98,6.0,1716972.0,4.9271,4.9353,4.8944,4.9107,1716972.0
2020-07-01 12:50:00,6.0,6.0,5.97,5.98,1968648.0,4.9107,4.9107,4.8862,4.8944,1968648.0
2020-07-01 13:00:00,5.99,5.99,5.97,5.98,620353.0,4.9025,4.9025,4.8862,4.8944,620353.0
2020-07-01 13:10:00,5.98,5.98,5.96,5.96,804250.0,4.8944,4.8944,4.878,4.878,804250.0
2020-07-01 13:20:00,5.97,5.98,5.96,5.97,669586.0,4.8862,4.8944,4.878,4.8862,669586.0
2020-07-01 13:30:00,5.98,5.98,5.96,5.96,823822.0,4.8944,4.8944,4.878,4.878,823822.0
2020-07-01 13:40:00,5.96,5.97,5.95,5.95,729353.0,4.878,4.8862,4.8698,4.8698,729353.0
2020-07-01 13:50:00,5.96,5.97,5.95,5.96,693242.0,4.878,4.8862,4.8698,4.878,693242.0
2020-07-01 14:00:00,5.96,5.98,5.95,5.98,1023039.0,4.878,4.8944,4.8698,4.8944,1023039.0
2020-07-01 14:10:00,5.98,5.99,5.97,5.98,939778.0,4.8944,4.9025,4.8862,4.8944,939778.0
2020-07-01 14:20:00,5.98,5.98,5.96,5.98,658629.0,4.8944,4.8944,4.878,4.8944,658629.0
2020-07-01 14:30:00,5.98,5.98,5.95,5.96,1094610.0,4.8944,4.8944,4.8698,4.878,1094610.0
2020-07-01 14:40:00,5.96,5.97,5.95,5.96,535899.0,4.878,4.8862,4.8698,4.878,535899.0
2020-07-01 14:50:00,5.95,5.97,5.95,5.97,414396.0,4.8698,4.8862,4.8698,4.8862,414396.0
2020-07-01 15:00:00,5.97,5.98,5.96,5.96,1665948.0,4.8862,4.8944,4.878,4.878,1665948.0
2020-07-01 15:10:00,5.96,5.98,5.96,5.98,1043149.0,4.878,4.8944,4.878,4.8944,1043149.0
2020-07-01 15:20:00,5.97,5.99,5.97,5.99,712761.0,4.8862,4.9025,4.8862,4.9025,712761.0
2020-07-01 15:30:00,5.99,5.99,5.97,5.98,1202636.0,4.9025,4.9025,4.8862,4.8944,1202636.0
2020-07-01 15:40:00,5.98,6.0,5.97,6.0,1733996.0,4.8944,4.9107,4.8862,4.9107,1733996.0
2020-07-01 15:50:00,5.99,6.0,5.97,5.97,4119529.0,4.9025,4.9107,4.8862,4.8862,4119529.0
2020-07-02 09:30:00,6.1,6.14,6.06,6.13,5803812.0,4.9926,5.0253,4.9598,5.0171,5803812.0
2020-07-02 09:40:00,6.13,6.17,6.09,6.16,3138329.0,5.0171,5.0499,4.9844,5.0417,3138329.0
2020-07-02 09:50:00,6.16,6.17,6.14,6.15,2163525.0,5.0417,5.0499,5.0253,5.0335,2163525.0
2020-07-02 10:00:00,6.14,6.17,6.13,6.16,3292617.0,5.0253,5.0499,5.0171,5.0417,3292617.0
2020-07-02 10:10:00,6.15,6.16,6.13,6.14,2037133.0,5.0335,5.0417,5.0171,5.0253,2037133.0
2020-07-02 10:20:00,6.15,6.15,6.09,6.1,2050724.0,5.0335,5.0335,4.9844,4.9926,2050724.0
2020-07-02 10:30:00,6.1,6.11,6.09,6.1,2727874.0,4.9926,5.0008,4.9844,4.9926,2727874.0
2020-07-02 10:40:00,6.09,6.12,6.08,6.09,2547185.0,4.9844,5.0089,4.9762,4.9844,2547185.0
2020-07-02 10:50:00,6.08,6.09,6.03,6.03,2343417.0,4.9762,4.9844,4.9353,4.9353,2343417.0
2020-07-02 11:00:00,6.04,6.05,6.01,6.03,2398649.0,4.9435,4.9516,4.9189,4.9353,2398649.0
2020-07-02 11:10:00,6.03,6.04,6.0,6.03,1996854.0,4.9353,4.9435,4.9107,4.9353,1996854.0
2020-07-02 11:20:00,6.04,6.08,6.03,6.08,1622385.0,4.9435,4.9762,4.9353,4.9762,1622385.0
2020-07-02 11:30:00,6.08,6.1,6.07,6.08,1420691.0,4.9762,4.9926,4.968,4.9762,1420691.0
2020-07-02 11:40:00,6.08,6.11,6.08,6.1,1231796.0,4.9762,5.0008,4.9762,4.9926,1231796.0
2020-07-02 11:50:00,6.1,6.11,6.09,6.1,1028466.0,4.9926,5.0008,4.9844,4.9926,1028466.0
2020-07-02 12:00:00,6.1,6.1,6.08,6.1,911399.0,4.9926,4.9926,4.9762,4.9926,911399.0
2020-07-02 12:10:00,6.1,6.1,6.08,6.08,791504.0,4.9926,4.9926,4.9762,4.9762,791504.0
2020-07-02 12:20:00,6.08,6.11,6.08,6.11,863075.0,4.9762,5.0008,4.9762,5.0008,863075.0
2020-07-02 12:30:00,6.11,6.11,6.09,6.1,498861.0,5.0008,5.0008,4.9844,4.9926,498861.0
2020-07-02 12:40:00,6.1,6.1,6.09,6.1,364843.0,4.9926,4.9926,4.9844,4.9926,364843.0
2020-07-02 12:50:00,6.1,6.1,6.08,6.08,703459.0,4.9926,4.9926,4.9762,4.9762,703459.0
2020-07-02 13:00:00,6.09,6.1,6.07,6.08,1532465.0,4.9844,4.9926,4.968,4.9762,1532465.0
2020-07-02 13:10:00,6.07,6.08,6.06,6.07,727753.0,4.968,4.9762,4.9598,4.968,727753.0
2020-07-02 13:20:00,6.07,6.07,6.05,6.07,526525.0,4.968,4.968,4.9516,4.968,526525.0
2020-07-02 13:30:00,6.07,6.07,6.05,6.06,984610.0,4.968,4.968,4.9516,4.9598,984610.0
2020-07-02 13:40:00,6.06,6.09,6.05,6.08,1186817.0,4.9598,4.9844,4.9516,4.9762,1186817.0
2020-07-02 13:50:00,6.08,6.1,6.07,6.09,767248.0,4.9762,4.9926,4.968,4.9844,767248.0
2020-07-02 14:00:00,6.09,6.09,6.08,6.08,400345.0,4.9844,4.9844,4.9762,4.9762,400345.0
2020-07-02 14:10:00,6.08,6.09,6.07,6.08,953036.0,4.9762,4.9844,4.968,4.9762,953036.0
2020-07-02 14:20:00,6.08,6.09,6.07,6.09,673731.0,4.9762,4.9844,4.968,4.9844,673731.0
2020-07-02 14:30:00,6.08,6.1,6.08,6.1,505303.0,4.9762,4.9926,4.9762,4.9926,505303.0
2020-07-02 14:40:00,6.09,6.1,6.09,6.1,347597.0,4.9844,4.9926,4.9844,4.9926,347597.0
2020-07-02 14:50:00,6.1,6.1,6.08,6.08,620300.0,4.9926,4.9926,4.9762,4.9762,620300.0
2020-07-02 15:00:00,6.08,6.09,6.07,6.08,1167289.0,4.9762,4.9844,4.968,4.9762,1167289.0
2020-07-02 15:10:00,6.08,6.08,6.07,6.08,336931.0,4.9762,4.9762,4.968,4.9762,336931.0
2020-07-02 15:20:00,6.07,6.08,6.06,6.07,992254.0,4.968,4.9762,4.9598,4.968,992254.0
2020-07-02 15:30:00,6.07,6.08,6.05,6.06,1686569.0,4.968,4.9762,4.9516,4.9598,1686569.0
2020-07-02 15:40:00,6.06,6.07,6.04,6.04,2407921.0,4.9598,4.968,4.9435,4.9435,2407921.0
2020-07-02 15:50:00,6.04,6.06,6.02,6.04,5762023.0,4.9435,4.9598,4.9271,4.9435,5762023.0
2020-07-06 09:30:00,6.14,6.18,6.11,6.12,3965236.0,5.0253,5.058,5.0008,5.0089,3965236.0
2020-07-06 09:40:00,6.13,6.2,6.12,6.17,2935124.0,5.0171,5.0744,5.0089,5.0499,2935124.0
2020-07-06 09:50:00,6.17,6.2,6.17,6.19,2929478.0,5.0499,5.0744,5.0499,5.0662,2929478.0
2020-07-06 10:00:00,6.19,6.2,6.14,6.14,2267465.0,5.0662,5.0744,5.0253,5.0253,2267465.0
2020-07-06 10:10:00,6.15,6.16,6.12,6.14,2480953.0,5.0335,5.0417,5.0089,5.0253,2480953.0
2020-07-06 10:20:00,6.14,6.14,6.11,6.14,1772780.0,5.0253,5.0253,5.0008,5.0253,1772780.0
2020-07-06 10:30:00,6.14,6.15,6.12,6.14,2438775.0,5.0253,5.0335,5.0089,5.0253,2438775.0
2020-07-06 10:40:00,6.14,6.15,6.12,6.15,1646356.0,5.0253,5.0335,5.0089,5.0335,1646356.0
2020-07-06 10:50:00,6.15,6.16,6.14,6.16,1372406.0,5.0335,5.0417,5.0253,5.0417,1372406.0
2020-07-06 11:00:00,6.15,6.16,6.14,6.14,814402.0,5.0335,5.0417,5.0253,5.0253,814402.0
2020-07-06 11:10:00,6.14,6.15,6.12,6.14,1311204.0,5.0253,5.0335,5.0089,5.0253,1311204.0
2020-07-06 11:20:00,6.14,6.14,6.12,6.13,936372.0,5.0253,5.0253,5.0089,5.0171,936372.0
2020-07-06 11:30:00,6.12,6.16,6.12,6.16,2064360.0,5.0089,5.0417,5.0089,5.0417,2064360.0
2020-07-06 11:40:00,6.15,6.17,6.15,6.15,1266697.0,5.0335,5.0499,5.0335,5.0335,1266697.0
2020-07-06 11:50:00,6.16,6.16,6.12,6.13,1008798.0,5.0417,5.0417,5.0089,5.0171,1008798.0
2020-07-06 12:00:00,6.13,6.14,6.12,6.14,484480.0,5.0171,5.0253,5.0089,5.0253,484480.0
2020-07-06 12:10:00,6.14,6.15,6.13,6.14,936848.0,5.0253,5.0335,5.0171,5.0253,936848.0
2020-07-06 12:20:00,6.14,6.18,6.13,6.18,5102417.0,5.0253,5.058,5.0171,5.058,5102417.0
2020-07-06 12:30:00,6.18,6.18,6.16,6.18,866501.0,5.058,5.058,5.0417,5.058,866501.0
2020-07-06 12:40:00,6.17,6.18,6.16,6.17,465942.0,5.0499,5.058,5.0417,5.0499,465942.0
2020-07-06 12:50:00,6.16,6.17,6.15,6.17,1127946.0,5.0417,5.0499,5.0335,5.0499,1127946.0
2020-07-06 13:00:00,6.17,6.17,6.14,6.14,684190.0,5.0499,5.0499,5.0253,5.0253,684190.0
2020-07-06 13:10:00,6.15,6.16,6.14,6.15,751403.0,5.0335,5.0417,5.0253,5.0335,751403.0
2020-07-06 13:20:00,6.16,6.17,6.15,6.17,473690.0,5.0417,5.0499,5.0335,5.0499,473690.0
2020-07-06 13:30:00,6.17,6.18,6.16,6.17,2913241.0,5.0499,5.058,5.0417,5.0499,2913241.0
2020-07-06 13:40:00,6.17,6.17,6.16,6.17,469080.0,5.0499,5.0499,5.0417,5.0499,469080.0
2020-07-06 13:50:00,6.17,6.19,6.16,6.19,1442638.0,5.0499,5.0662,5.0417,5.0662,1442638.0
2020-07-06 14:00:00,6.19,6.19,6.17,6.18,797049.0,5.0662,5.0662,5.0499,5.058,797049.0
2020-07-06 14:10:00,6.18,6.19,6.15,6.16,1411880.0,5.058,5.0662,5.0335,5.0417,1411880.0
2020-07-06 14:20:00,6.15,6.18,6.15,6.16,2556430.0,5.0335,5.058,5.0335,5.0417,2556430.0
2020-07-06 14:30:00,6.16,6.16,6.15,6.16,438177.0,5.0417,5.0417,5.0335,5.0417,438177.0
2020-07-06 14:40:00,6.16,6.16,6.14,6.15,419237.0,5.0417,5.0417,5.0253,5.0335,419237.0
2020-07-06 14:50:00,6.15,6.17,6.14,6.16,606552.0,5.0335,5.0499,5.0253,5.0417,606552.0
2020-07-06 15:00:00,6.17,6.19,6.16,6.19,1399744.0,5.0499,5.0662,5.0417,5.0662,1399744.0
2020-07-06 15:10:00,6.19,6.19,6.17,6.19,1694608.0,5.0662,5.0662,5.0499,5.0662,1694608.0
2020-07-06 15:20:00,6.19,6.19,6.18,6.18,478232.0,5.0662,5.0662,5.058,5.058,478232.0
2020-07-06 15:30:00,6.18,6.19,6.17,6.19,1358570.0,5.058,5.0662,5.0499,5.0662,1358570.0
2020-07-06 15:40:00,6.19,6.2,6.18,6.2,1520432.0,5.0662,5.0744,5.058,5.0744,1520432.0
2020-07-06 15:50:00,6.2,6.2,6.19,6.19,2212045.0,5.0744,5.0744,5.0662,5.0662,2212045.0
2020-07-07 09:30:00,6.14,6.18,6.1,6.15,3122040.0,5.0253,5.058,4.9926,5.0335,3122040.0
2020-07-07 09:40:00,6.15,6.15,6.09,6.1,3348789.0,5.0335,5.0335,4.9844,4.9926,3348789.0
2020-07-07 09:50:00,6.11,6.13,6.09,6.12,1751364.0,5.0008,5.0171,4.9844,5.0089,1751364.0
2020-07-07 10:00:00,6.12,6.14,6.09,6.1,1958385.0,5.0089,5.0253,4.9844,4.9926,1958385.0
2020-07-07 10:10:00,6.11,6.14,6.1,6.13,1603715.0,5.0008,5.0253,4.9926,5.0171,1603715.0
2020-07-07 10:20:00,6.13,6.14,6.11,6.13,999719.0,5.0171,5.0253,5.0008,5.0171,999719.0
2020-07-07 10:30:00,6.13,6.14,6.1,6.1,968006.0,5.0171,5.0253,4.9926,4.9926,968006.0
2020-07-07 10:40:00,6.11,6.11,6.09,6.11,995892.0,5.0008,5.0008,4.9844,5.0008,995892.0
2020-07-07 10:50:00,6.1,6.13,6.1,6.12,1083747.0,4.9926,5.0171,4.9926,5.0089,1083747.0
2020-07-07 11:00:00,6.11,6.13,6.11,6.12,556602.0,5.0008,5.0171,5.0008,5.0089,556602.0
2020-07-07 11:10:00,6.13,6.14,6.12,6.14,494385.0,5.0171,5.0253,5.0089,5.0253,494385.0
2020-07-07 11:20:00,6.13,6.15,6.13,6.15,907275.0,5.0171,5.0335,5.0171,5.0335,907275.0
2020-07-07 11:30:00,6.14,6.15,6.13,6.13,1242952.0,5.0253,5.0335,5.0171,5.0171,1242952.0
2020-07-07 11:40:00,6.14,6.15,6.12,6.14,1216304.0,5.0253,5.0335,5.0089,5.0253,1216304.0
2020-07-07 11:50:00,6.14,6.16,6.13,6.15,2196918.0,5.0253,5.0417,5.0171,5.0335,2196918.0
2020-07-07 12:00:00,6.15,6.17,6.14,6.16,1724288.0,5.0335,5.0499,5.0253,5.0417,1724288.0
2020-07-07 12:10:00,6.16,6.17,6.14,6.17,1908819.0,5.0417,5.0499,5.0253,5.0499,1908819.0
2020-07-07 12:20:00,6.17,6.17,6.15,6.15,421890.0,5.0499,5.0499,5.0335,5.0335,421890.0
2020-07-07 12:30:00,6.16,6.16,6.15,6.15,381611.0,5.0417,5.0417,5.0335,5.0335,381611.0
2020-07-07 12:40:00,6.16,6.17,6.14,6.17,993260.0,5.0417,5.0499,5.0253,5.0499,993260.0
2020-07-07 12:50:00,6.17,6.18,6.15,6.17,1929255.0,5.0499,5.058,5.0335,5.0499,1929255.0
2020-07-07 13:00:00,6.16,6.18,6.16,6.17,1282395.0,5.0417,5.058,5.0417,5.0499,1282395.0
2020-07-07 13:10:00,6.17,6.17,6.16,6.17,254511.0,5.0499,5.0499,5.0417,5.0499,254511.0
2020-07-07 13:20:00,6.17,6.17,6.16,6.17,565527.0,5.0499,5.0499,5.0417,5.0499,565527.0
2020-07-07 13:30:00,6.16,6.18,6.16,6.18,599494.0,5.0417,5.058,5.0417,5.058,599494.0
2020-07-07 13:40:00,6.18,6.18,6.17,6.18,556590.0,5.058,5.058,5.0499,5.058,556590.0
2020-07-07 13:50:00,6.18,6.2,6.17,6.2,1521993.0,5.058,5.0744,5.0499,5.0744,1521993.0
2020-07-07 14:00:00,6.2,6.2,6.19,6.2,1410374.0,5.0744,5.0744,5.0662,5.0744,1410374.0
2020-07-07 14:10:00,6.2,6.2,6.18,6.18,858494.0,5.0744,5.0744,5.058,5.058,858494.0
2020-07-07 14:20:00,6.18,6.19,6.17,6.18,1326232.0,5.058,5.0662,5.0499,5.058,1326232.0
2020-07-07 14:30:00,6.18,6.18,6.15,6.16,1406696.0,5.058,5.058,5.0335,5.0417,1406696.0
2020-07-07 14:40:00,6.15,6.18,6.15,6.16,1490474.0,5.0335,5.058,5.0335,5.0417,1490474.0
2020-07-07 14:50:00,6.16,6.17,6.14,6.16,939631.0,5.0417,5.0499,5.0253,5.0417,939631.0
2020-07-07 15:00:00,6.16,6.17,6.14,6.16,1365743.0,5.0417,5.0499,5.0253,5.0417,1365743.0
2020-07-07 15:10:00,6.16,6.16,6.15,6.16,617488.0,5.0417,5.0417,5.0335,5.0417,617488.0
2020-07-07 15:20:00,6.15,6.17,6.14,6.16,997130.0,5.0335,5.0499,5.0253,5.0417,997130.0
2020-07-07 15:30:00,6.15,6.16,6.14,6.14,1286407.0,5.0335,5.0417,5.0253,5.0253,1286407.0
2020-07-07 15:40:00,6.15,6.15,6.12,6.13,1628442.0,5.0335,5.0335,5.0089,5.0171,1628442.0
2020-07-07 15:50:00,6.13,6.14,6.11,6.13,3802266.0,5.0171,5.0253,5.0008,5.0171,3802266.0
2020-07-08 09:30:00,6.13,6.14,6.06,6.14,3286860.0,5.0171,5.0253,4.9598,5.0253,3286860.0
2020-07-08 09:40:00,6.13,6.15,6.11,6.13,1647936.0,5.0171,5.0335,5.0008,5.0171,1647936.0
2020-07-08 09:50:00,6.14,6.17,6.13,6.16,1355304.0,5.0253,5.0499,5.0171,5.0417,1355304.0
2020-07-08 10:00:00,6.16,6.18,6.15,6.17,1215465.0,5.0417,5.058,5.0335,5.0499,1215465.0
2020-07-08 10:10:00,6.17,6.17,6.13,6.13,2039765.0,5.0499,5.0499,5.0171,5.0171,2039765.0
2020-07-08 10:20:00,6.14,6.14,6.09,6.1,1958932.0,5.0253,5.0253,4.9844,4.9926,1958932.0
2020-07-08 10:30:00,6.1,6.12,6.09,6.12,1863613.0,4.9926,5.0089,4.9844,5.0089,1863613.0
2020-07-08 10:40:00,6.12,6.13,6.1,6.11,1763280.0,5.0089,5.0171,4.9926,5.0008,1763280.0
2020-07-08 10:50:00,6.11,6.11,6.09,6.11,1109552.0,5.0008,5.0008,4.9844,5.0008,1109552.0
2020-07-08 11:00:00,6.11,6.11,6.07,6.09,1594393.0,5.0008,5.0008,4.968,4.9844,1594393.0
2020-07-08 11:10:00,6.08,6.09,6.07,6.07,819854.0,4.9762,4.9844,4.968,4.968,819854.0
2020-07-08 11:20:00,6.07,6.08,6.06,6.07,871474.0,4.968,4.9762,4.9598,4.968,871474.0
2020-07-08 11:30:00,6.07,6.09,6.06,6.07,1462329.0,4.968,4.9844,4.9598,4.968,1462329.0
2020-07-08 11:40:00,6.08,6.09,6.07,6.08,998699.0,4.9762,4.9844,4.968,4.9762,998699.0
2020-07-08 11:50:00,6.08,6.09,6.07,6.08,1165601.0,4.9762,4.9844,4.968,4.9762,1165601.0
2020-07-08 12:00:00,6.07,6.08,6.06,6.07,590062.0,4.968,4.9762,4.9598,4.968,590062.0
2020-07-08 12:10:00,6.07,6.09,6.06,6.08,1354597.0,4.968,4.9844,4.9598,4.9762,1354597.0
2020-07-08 12:20:00,6.08,6.09,6.06,6.06,920253.0,4.9762,4.9844,4.9598,4.9598,920253.0
2020-07-08 12:30:00,6.06,6.07,6.05,6.07,1181955.0,4.9598,4.968,4.9516,4.968,1181955.0
2020-07-08 12:40:00,6.07,6.07,6.06,6.07,317283.0,4.968,4.968,4.9598,4.968,317283.0
2020-07-08 12:50:00,6.07,6.08,6.06,6.08,652745.0,4.968,4.9762,4.9598,4.9762,652745.0
2020-07-08 13:00:00,6.08,6.08,6.07,6.08,340332.0,4.9762,4.9762,4.968,4.9762,340332.0
2020-07-08 13:10:00,6.08,6.08,6.06,6.06,638784.0,4.9762,4.9762,4.9598,4.9598,638784.0
2020-07-08 13:20:00,6.07,6.07,6.05,6.06,599514.0,4.968,4.968,4.9516,4.9598,599514.0
2020-07-08 13:30:00,6.06,6.07,6.05,6.06,1198086.0,4.9598,4.968,4.9516,4.9598,1198086.0
2020-07-08 13:40:00,6.06,6.06,6.05,6.05,323882.0,4.9598,4.9598,4.9516,4.9516,323882.0
2020-07-08 13:50:00,6.06,6.08,6.05,6.06,1182117.0,4.9598,4.9762,4.9516,4.9598,1182117.0
2020-07-08 14:00:00,6.06,6.09,6.06,6.09,1749064.0,4.9598,4.9844,4.9598,4.9844,1749064.0
2020-07-08 14:10:00,6.08,6.09,6.07,6.08,952010.0,4.9762,4.9844,4.968,4.9762,952010.0
2020-07-08 14:20:00,6.09,6.09,6.08,6.08,475449.0,4.9844,4.9844,4.9762,4.9762,475449.0
2020-07-08 14:30:00,6.08,6.09,6.07,6.08,950930.0,4.9762,4.9844,4.968,4.9762,950930.0
2020-07-08 14:40:00,6.08,6.08,6.06,6.07,633925.0,4.9762,4.9762,4.9598,4.968,633925.0
2020-07-08 14:50:00,6.07,6.08,6.06,6.08,1470826.0,4.968,4.9762,4.9598,4.9762,1470826.0
2020-07-08 15:00:00,6.08,6.09,6.07,6.07,1382327.0,4.9762,4.9844,4.968,4.968,1382327.0
2020-07-08 15:10:00,6.08,6.1,6.07,6.09,849879.0,4.9762,4.9926,4.968,4.9844,849879.0
2020-07-08 15:20:00,6.09,6.12,6.09,6.1,1733486.0,4.9844,5.0089,4.9844,4.9926,1733486.0
2020-07-08 15:30:00,6.1,6.12,6.1,6.1,1659647.0,4.9926,5.0089,4.9926,4.9926,1659647.0
2020-07-08 15:40:00,6.11,6.11,6.09,6.09,1965620.0,5.0008,5.0008,4.9844,4.9844,1965620.0
2020-07-08 15:50:00,6.09,6.11,6.07,6.1,7717821.0,4.9844,5.0008,4.968,4.9926,7717821.0
2020-07-09 09:30:00,6.09,6.1,6.02,6.03,3948061.0,4.9844,4.9926,4.9271,4.9353,3948061.0
2020-07-09 09:40:00,6.04,6.05,6.0,6.0,2938463.0,4.9435,4.9516,4.9107,4.9107,2938463.0
2020-07-09 09:50:00,6.01,6.02,5.97,5.99,2935934.0,4.9189,4.9271,4.8862,4.9025,2935934.0
2020-07-09 10:00:00,5.99,6.02,5.97,5.98,2568707.0,4.9025,4.9271,4.8862,4.8944,2568707.0
2020-07-09 10:10:00,5.98,5.99,5.95,5.96,2207816.0,4.8944,4.9025,4.8698,4.878,2207816.0
2020-07-09 10:20:00,5.95,5.97,5.95,5.96,1858381.0,4.8698,4.8862,4.8698,4.878,1858381.0
2020-07-09 10:30:00,5.96,5.97,5.91,5.91,3285449.0,4.878,4.8862,4.8371,4.8371,3285449.0
2020-07-09 10:40:00,5.91,5.92,5.88,5.89,2829249.0,4.8371,4.8452,4.8125,4.8207,2829249.0
2020-07-09 10:50:00,5.89,5.9,5.84,5.85,2656532.0,4.8207,4.8289,4.7798,4.788,2656532.0
2020-07-09 11:00:00,5.84,5.89,5.83,5.89,2309036.0,4.7798,4.8207,4.7716,4.8207,2309036.0
2020-07-09 11:10:00,5.89,5.9,5.83,5.83,2391076.0,4.8207,4.8289,4.7716,4.7716,2391076.0
2020-07-09 11:20:00,5.83,5.89,5.82,5.89,1983923.0,4.7716,4.8207,4.7634,4.8207,1983923.0
2020-07-09 11:30:00,5.89,5.91,5.88,5.89,1901214.0,4.8207,4.8371,4.8125,4.8207,1901214.0
2020-07-09 11:40:00,5.89,5.9,5.86,5.9,1178552.0,4.8207,4.8289,4.7961,4.8289,1178552.0
2020-07-09 11:50:00,5.9,5.91,5.89,5.9,1394544.0,4.8289,4.8371,4.8207,4.8289,1394544.0
2020-07-09 12:00:00,5.89,5.93,5.89,5.92,1558268.0,4.8207,4.8534,4.8207,4.8452,1558268.0
2020-07-09 12:10:00,5.92,5.92,5.89,5.9,928285.0,4.8452,4.8452,4.8207,4.8289,928285.0
2020-07-09 12:20:00,5.9,5.91,5.87,5.89,3391002.0,4.8289,4.8371,4.8043,4.8207,3391002.0
2020-07-09 12:30:00,5.88,5.9,5.87,5.88,1044815.0,4.8125,4.8289,4.8043,4.8125,1044815.0
2020-07-09 12:40:00,5.88,5.89,5.86,5.88,1443249.0,4.8125,4.8207,4.7961,4.8125,1443249.0
2020-07-09 12:50:00,5.88,5.89,5.86,5.88,1231789.0,4.8125,4.8207,4.7961,4.8125,1231789.0
2020-07-09 13:00:00,5.87,5.9,5.86,5.9,1423677.0,4.8043,4.8289,4.7961,4.8289,1423677.0
2020-07-09 13:10:00,5.9,5.92,5.89,5.92,947940.0,4.8289,4.8452,4.8207,4.8452,947940.0
2020-07-09 13:20:00,5.91,5.92,5.89,5.9,636995.0,4.8371,4.8452,4.8207,4.8289,636995.0
2020-07-09 13:30:00,5.91,5.93,5.9,5.91,1886245.0,4.8371,4.8534,4.8289,4.8371,1886245.0
2020-07-09 13:40:00,5.91,5.93,5.9,5.91,600708.0,4.8371,4.8534,4.8289,4.8371,600708.0
2020-07-09 13:50:00,5.9,5.91,5.88,5.88,675150.0,4.8289,4.8371,4.8125,4.8125,675150.0
2020-07-09 14:00:00,5.89,5.91,5.88,5.91,858998.0,4.8207,4.8371,4.8125,4.8371,858998.0
2020-07-09 14:10:00,5.91,5.91,5.89,5.91,754154.0,4.8371,4.8371,4.8207,4.8371,754154.0
2020-07-09 14:20:00,5.91,5.91,5.88,5.89,1205637.0,4.8371,4.8371,4.8125,4.8207,1205637.0
2020-07-09 14:30:00,5.89,5.89,5.86,5.87,2664389.0,4.8207,4.8207,4.7961,4.8043,2664389.0
2020-07-09 14:40:00,5.87,5.88,5.86,5.88,1241020.0,4.8043,4.8125,4.7961,4.8125,1241020.0
2020-07-09 14:50:00,5.88,5.88,5.85,5.87,1321049.0,4.8125,4.8125,4.788,4.8043,1321049.0
2020-07-09 15:00:00,5.87,5.88,5.86,5.86,1325269.0,4.8043,4.8125,4.7961,4.7961,1325269.0
2020-07-09 15:10:00,5.86,5.87,5.85,5.86,1073122.0,4.7961,4.8043,4.788,4.7961,1073122.0
2020-07-09 15:20:00,5.87,5.87,5.84,5.84,1814958.0,4.8043,4.8043,4.7798,4.7798,1814958.0
2020-07-09 15:30:00,5.84,5.85,5.83,5.85,1709657.0,4.7798,4.788,4.7716,4.788,1709657.0
2020-07-09 15:40:00,5.85,5.87,5.83,5.86,5385996.0,4.788,4.8043,4.7716,4.7961,5385996.0
2020-07-09 15:50:00,5.86,5.86,5.82,5.85,4844026.0,4.7961,4.7961,4.7634,4.788,4844026.0
2020-07-10 09:30:00,5.8,5.91,5.74,5.89,5106129.0,4.747,4.8371,4.6979,4.8207,5106129.0
2020-07-10 09:40:00,5.89,5.92,5.83,5.89,3642388.0,4.8207,4.8452,4.7716,4.8207,3642388.0
2020-07-10 09:50:00,5.9,5.9,5.83,5.88,2454395.0,4.8289,4.8289,4.7716,4.8125,2454395.0
2020-07-10 10:00:00,5.88,5.89,5.84,5.87,2736183.0,4.8125,4.8207,4.7798,4.8043,2736183.0
2020-07-10 10:10:00,5.86,5.9,5.86,5.88,1837403.0,4.7961,4.8289,4.7961,4.8125,1837403.0
2020-07-10 10:20:00,5.87,5.91,5.86,5.91,1782125.0,4.8043,4.8371,4.7961,4.8371,1782125.0
2020-07-10 10:30:00,5.91,5.96,5.9,5.95,3701049.0,4.8371,4.878,4.8289,4.8698,3701049.0
2020-07-10 10:40:00,5.95,5.99,5.93,5.98,2563244.0,4.8698,4.9025,4.8534,4.8944,2563244.0
2020-07-10 10:50:00,5.99,5.99,5.96,5.98,2342627.0,4.9025,4.9025,4.878,4.8944,2342627.0
2020-07-10 11:00:00,5.98,5.99,5.94,5.99,2078406.0,4.8944,4.9025,4.8616,4.9025,2078406.0
2020-07-10 11:10:00,5.98,5.99,5.95,5.95,1316087.0,4.8944,4.9025,4.8698,4.8698,1316087.0
2020-07-10 11:20:00,5.95,5.99,5.94,5.97,4124940.0,4.8698,4.9025,4.8616,4.8862,4124940.0
2020-07-10 11:30:00,5.98,5.98,5.94,5.96,1807526.0,4.8944,4.8944,4.8616,4.878,1807526.0
2020-07-10 11:40:00,5.96,5.99,5.96,5.98,946650.0,4.878,4.9025,4.878,4.8944,946650.0
2020-07-10 11:50:00,5.97,5.99,5.97,5.98,688103.0,4.8862,4.9025,4.8862,4.8944,688103.0
2020-07-10 12:00:00,5.99,6.01,5.98,6.01,1662901.0,4.9025,4.9189,4.8944,4.9189,1662901.0
2020-07-10 12:10:00,6.0,6.01,5.99,6.0,1982153.0,4.9107,4.9189,4.9025,4.9107,1982153.0
2020-07-10 12:20:00,5.99,6.0,5.98,5.99,961207.0,4.9025,4.9107,4.8944,4.9025,961207.0
2020-07-10 12:30:00,5.98,6.0,5.98,6.0,778588.0,4.8944,4.9107,4.8944,4.9107,778588.0
2020-07-10 12:40:00,6.0,6.01,5.98,6.0,2183780.0,4.9107,4.9189,4.8944,4.9107,2183780.0
2020-07-10 12:50:00,6.0,6.04,5.99,6.04,1517147.0,4.9107,4.9435,4.9025,4.9435,1517147.0
2020-07-10 13:00:00,6.03,6.05,6.02,6.04,1034424.0,4.9353,4.9516,4.9271,4.9435,1034424.0
2020-07-10 13:10:00,6.04,6.04,6.02,6.04,765990.0,4.9435,4.9435,4.9271,4.9435,765990.0
2020-07-10 13:20:00,6.04,6.05,6.03,6.04,724961.0,4.9435,4.9516,4.9353,4.9435,724961.0
2020-07-10 13:30:00,6.03,6.05,6.03,6.05,1053884.0,4.9353,4.9516,4.9353,4.9516,1053884.0
2020-07-10 13:40:00,6.05,6.07,6.04,6.06,1594370.0,4.9516,4.968,4.9435,4.9598,1594370.0
2020-07-10 13:50:00,6.06,6.07,6.05,6.07,1219526.0,4.9598,4.968,4.9516,4.968,1219526.0
2020-07-10 14:00:00,6.07,6.07,6.04,6.05,1293378.0,4.968,4.968,4.9435,4.9516,1293378.0
2020-07-10 14:10:00,6.05,6.05,6.03,6.04,609899.0,4.9516,4.9516,4.9353,4.9435,609899.0
2020-07-10 14:20:00,6.03,6.04,6.03,6.04,367536.0,4.9353,4.9435,4.9353,4.9435,367536.0
2020-07-10 14:30:00,6.03,6.05,6.03,6.05,680342.0,4.9353,4.9516,4.9353,4.9516,680342.0
2020-07-10 14:40:00,6.04,6.05,6.03,6.04,1225124.0,4.9435,4.9516,4.9353,4.9435,1225124.0
2020-07-10 14:50:00,6.04,6.05,6.04,6.04,444699.0,4.9435,4.9516,4.9435,4.9435,444699.0
2020-07-10 15:00:00,6.04,6.05,6.03,6.04,804852.0,4.9435,4.9516,4.9353,4.9435,804852.0
2020-07-10 15:10:00,6.04,6.06,6.03,6.05,1390862.0,4.9435,4.9598,4.9353,4.9516,1390862.0
2020-07-10 15:20:00,6.05,6.06,6.04,6.06,1437456.0,4.9516,4.9598,4.9435,4.9598,1437456.0
2020-07-10 15:30:00,6.06,6.09,6.05,6.08,2326836.0,4.9598,4.9844,4.9516,4.9762,2326836.0
2020-07-10 15:40:00,6.08,6.09,6.06,6.09,1675614.0,4.9762,4.9844,4.9598,4.9844,1675614.0
2020-07-10 15:50:00,6.09,6.1,6.09,6.1,4067349.0,4.9844,4.9926,4.9844,4.9926,4067349.0
2020-07-13 09:30:00,6.15,6.21,6.12,6.13,6279267.0,5.0335,5.0826,5.0089,5.0171,6279267.0
2020-07-13 09:40:00,6.14,6.18,6.11,6.14,3506803.0,5.0253,5.058,5.0008,5.0253,3506803.0
2020-07-13 09:50:00,6.15,6.17,6.11,6.11,2069411.0,5.0335,5.0499,5.0008,5.0008,2069411.0
2020-07-13 10:00:00,6.11,6.12,6.06,6.1,2600096.0,5.0008,5.0089,4.9598,4.9926,2600096.0
2020-07-13 10:10:00,6.1,6.13,6.07,6.13,1817311.0,4.9926,5.0171,4.968,5.0171,1817311.0
2020-07-13 10:20:00,6.13,6.15,6.11,6.15,1902686.0,5.0171,5.0335,5.0008,5.0335,1902686.0
2020-07-13 10:30:00,6.15,6.16,6.08,6.09,1858923.0,5.0335,5.0417,4.9762,4.9844,1858923.0
2020-07-13 10:40:00,6.09,6.12,6.07,6.11,1647408.0,4.9844,5.0089,4.968,5.0008,1647408.0
2020-07-13 10:50:00,6.11,6.14,6.09,6.13,1353480.0,5.0008,5.0253,4.9844,5.0171,1353480.0
2020-07-13 11:00:00,6.14,6.15,6.11,6.14,1460788.0,5.0253,5.0335,5.0008,5.0253,1460788.0
2020-07-13 11:10:00,6.14,6.15,6.1,6.12,1428768.0,5.0253,5.0335,4.9926,5.0089,1428768.0
2020-07-13 11:20:00,6.12,6.14,6.11,6.13,1190826.0,5.0089,5.0253,5.0008,5.0171,1190826.0
2020-07-13 11:30:00,6.13,6.13,6.11,6.12,858445.0,5.0171,5.0171,5.0008,5.0089,858445.0
2020-07-13 11:40:00,6.12,6.13,6.1,6.11,1031923.0,5.0089,5.0171,4.9926,5.0008,1031923.0
2020-07-13 11:50:00,6.12,6.13,6.1,6.11,1223513.0,5.0089,5.0171,4.9926,5.0008,1223513.0
2020-07-13 12:00:00,6.11,6.13,6.11,6.12,1077482.0,5.0008,5.0171,5.0008,5.0089,1077482.0
2020-07-13 12:10:00,6.12,6.13,6.11,6.12,677554.0,5.0089,5.0171,5.0008,5.0089,677554.0
2020-07-13 12:20:00,6.13,6.14,6.12,6.12,1202883.0,5.0171,5.0253,5.0089,5.0089,1202883.0
2020-07-13 12:30:00,6.13,6.15,6.12,6.15,1287126.0,5.0171,5.0335,5.0089,5.0335,1287126.0
2020-07-13 12:40:00,6.15,6.16,6.14,6.16,1442662.0,5.0335,5.0417,5.0253,5.0417,1442662.0
2020-07-13 12:50:00,6.15,6.18,6.15,6.16,1435241.0,5.0335,5.058,5.0335,5.0417,1435241.0
2020-07-13 13:00:00,6.17,6.18,6.15,6.18,1461575.0,5.0499,5.058,5.0335,5.058,1461575.0
2020-07-13 13:10:00,6.18,6.21,6.17,6.2,2638184.0,5.058,5.0826,5.0499,5.0744,2638184.0
2020-07-13 13:20:00,6.2,6.21,6.18,6.18,1245840.0,5.0744,5.0826,5.058,5.058,1245840.0
2020-07-13 13:30:00,6.19,6.21,6.18,6.2,1165954.0,5.0662,5.0826,5.058,5.0744,1165954.0
2020-07-13 13:40:00,6.2,6.22,6.2,6.21,1044084.0,5.0744,5.0908,5.0744,5.0826,1044084.0
2020-07-13 13:50:00,6.21,6.21,6.18,6.19,807922.0,5.0826,5.0826,5.058,5.0662,807922.0
2020-07-13 14:00:00,6.19,6.2,6.13,6.14,1934094.0,5.0662,5.0744,5.0171,5.0253,1934094.0
2020-07-13 14:10:00,6.14,6.16,6.13,6.16,2589305.0,5.0253,5.0417,5.0171,5.0417,2589305.0
2020-07-13 14:20:00,6.16,6.16,6.14,6.15,1792102.0,5.0417,5.0417,5.0253,5.0335,1792102.0
2020-07-13 14:30:00,6.15,6.16,6.15,6.16,859357.0,5.0335,5.0417,5.0335,5.0417,859357.0
2020-07-13 14:40:00,6.16,6.19,6.15,6.19,1333081.0,5.0417,5.0662,5.0335,5.0662,1333081.0
2020-07-13 14:50:00,6.19,6.19,6.17,6.17,1465428.0,5.0662,5.0662,5.0499,5.0499,1465428.0
2020-07-13 15:00:00,6.18,6.19,6.15,6.16,1551633.0,5.058,5.0662,5.0335,5.0417,1551633.0
2020-07-13 15:10:00,6.16,6.18,6.15,6.15,1638671.0,5.0417,5.058,5.0335,5.0335,1638671.0
2020-07-13 15:20:00,6.15,6.16,6.14,6.14,1183088.0,5.0335,5.0417,5.0253,5.0253,1183088.0
2020-07-13 15:30:00,6.14,6.15,6.07,6.07,3272675.0,5.0253,5.0335,4.968,4.968,3272675.0
2020-07-13 15:40:00,6.07,6.12,6.06,6.06,3814123.0,4.968,5.0089,4.9598,4.9598,3814123.0
2020-07-13 15:50:00,6.07,6.08,6.05,6.07,5218322.0,4.968,4.9762,4.9516,4.968,5218322.0
2020-07-14 09:30:00,6.18,6.18,6.08,6.14,5085111.0,5.058,5.058,4.9762,5.0253,5085111.0
2020-07-14 09:40:00,6.14,6.2,6.12,6.17,3669796.0,5.0253,5.0744,5.0089,5.0499,3669796.0
2020-07-14 09:50:00,6.18,6.23,6.13,6.23,4843349.0,5.058,5.099,5.0171,5.099,4843349.0
2020-07-14 10:00:00,6.23,6.23,6.14,6.14,2893000.0,5.099,5.099,5.0253,5.0253,2893000.0
2020-07-14 10:10:00,6.15,6.22,6.14,6.19,2911976.0,5.0335,5.0908,5.0253,5.0662,2911976.0
2020-07-14 10:20:00,6.2,6.25,6.19,6.25,2691813.0,5.0744,5.1153,5.0662,5.1153,2691813.0
2020-07-14 10:30:00,6.25,6.3,6.24,6.24,6872363.0,5.1153,5.1563,5.1072,5.1072,6872363.0
2020-07-14 10:40:00,6.24,6.28,6.24,6.25,3680340.0,5.1072,5.1399,5.1072,5.1153,3680340.0
2020-07-14 10:50:00,6.25,6.28,6.24,6.26,2131089.0,5.1153,5.1399,5.1072,5.1235,2131089.0
2020-07-14 11:00:00,6.26,6.32,6.24,6.31,5080310.0,5.1235,5.1726,5.1072,5.1644,5080310.0
2020-07-14 11:10:00,6.31,6.31,6.27,6.29,3248362.0,5.1644,5.1644,5.1317,5.1481,3248362.0
2020-07-14 11:20:00,6.29,6.3,6.26,6.27,1678355.0,5.1481,5.1563,5.1235,5.1317,1678355.0
2020-07-14 11:30:00,6.26,6.3,6.26,6.26,2259195.0,5.1235,5.1563,5.1235,5.1235,2259195.0
2020-07-14 11:40:00,6.26,6.31,6.25,6.31,3386440.0,5.1235,5.1644,5.1153,5.1644,3386440.0
2020-07-14 11:50:00,6.31,6.31,6.29,6.31,2004970.0,5.1644,5.1644,5.1481,5.1644,2004970.0
2020-07-14 12:00:00,6.31,6.32,6.28,6.28,1628555.0,5.1644,5.1726,5.1399,5.1399,1628555.0
2020-07-14 12:10:00,6.28,6.32,6.28,6.32,2363491.0,5.1399,5.1726,5.1399,5.1726,2363491.0
2020-07-14 12:20:00,6.32,6.34,6.29,6.3,2391799.0,5.1726,5.189,5.1481,5.1563,2391799.0
2020-07-14 12:30:00,6.3,6.32,6.29,6.3,1058436.0,5.1563,5.1726,5.1481,5.1563,1058436.0
2020-07-14 12:40:00,6.31,6.34,6.3,6.33,1678553.0,5.1644,5.189,5.1563,5.1808,1678553.0
2020-07-14 12:50:00,6.34,6.34,6.32,6.34,1106185.0,5.189,5.189,5.1726,5.189,1106185.0
2020-07-14 13:00:00,6.34,6.34,6.33,6.33,1440568.0,5.189,5.189,5.1808,5.1808,1440568.0
2020-07-14 13:10:00,6.34,6.34,6.33,6.33,829937.0,5.189,5.189,5.1808,5.1808,829937.0
2020-07-14 13:20:00,6.33,6.34,6.33,6.34,1107468.0,5.1808,5.189,5.1808,5.189,1107468.0
2020-07-14 13:30:00,6.33,6.34,6.33,6.33,1048219.0,5.1808,5.189,5.1808,5.1808,1048219.0
2020-07-14 13:40:00,6.33,6.34,6.33,6.34,658668.0,5.1808,5.189,5.1808,5.189,658668.0
2020-07-14 13:50:00,6.34,6.34,6.33,6.33,1344255.0,5.189,5.189,5.1808,5.1808,1344255.0
2020-07-14 14:00:00,6.34,6.35,6.31,6.31,3872423.0,5.189,5.1972,5.1644,5.1644,3872423.0
2020-07-14 14:10:00,6.31,6.32,6.3,6.32,1608789.0,5.1644,5.1726,5.1563,5.1726,1608789.0
2020-07-14 14:20:00,6.32,6.33,6.29,6.29,1889649.0,5.1726,5.1808,5.1481,5.1481,1889649.0
2020-07-14 14:30:00,6.3,6.32,6.29,6.31,1783975.0,5.1563,5.1726,5.1481,5.1644,1783975.0
2020-07-14 14:40:00,6.31,6.33,6.29,6.29,2018187.0,5.1644,5.1808,5.1481,5.1481,2018187.0
2020-07-14 14:50:00,6.29,6.31,6.29,6.31,1205286.0,5.1481,5.1644,5.1481,5.1644,1205286.0
2020-07-14 15:00:00,6.31,6.31,6.27,6.28,1700558.0,5.1644,5.1644,5.1317,5.1399,1700558.0
2020-07-14 15:10:00,6.28,6.29,6.25,6.27,1847877.0,5.1399,5.1481,5.1153,5.1317,1847877.0
2020-07-14 15:20:00,6.27,6.31,6.26,6.31,1941549.0,5.1317,5.1644,5.1235,5.1644,1941549.0
2020-07-14 15:30:00,6.31,6.33,6.3,6.33,2375784.0,5.1644,5.1808,5.1563,5.1808,2375784.0
2020-07-14 15:40:00,6.32,6.36,6.32,6.36,3148923.0,5.1726,5.2054,5.1726,5.2054,3148923.0
2020-07-14 15:50:00,6.36,6.39,6.35,6.37,7341416.0,5.2054,5.2299,5.1972,5.2136,7341416.0
2020-07-15 09:30:00,6.54,6.68,6.52,6.58,11101321.0,5.3527,5.4673,5.3363,5.3854,11101321.0
2020-07-15 09:40:00,6.57,6.65,6.57,6.62,3713601.0,5.3772,5.4427,5.3772,5.4182,3713601.0
2020-07-15 09:50:00,6.62,6.66,6.6,6.63,4580671.0,5.4182,5.4509,5.4018,5.4263,4580671.0
2020-07-15 10:00:00,6.64,6.65,6.6,6.62,3556045.0,5.4345,5.4427,5.4018,5.4182,3556045.0
2020-07-15 10:10:00,6.63,6.65,6.59,6.64,3152746.0,5.4263,5.4427,5.3936,5.4345,3152746.0
2020-07-15 10:20:00,6.65,6.66,6.63,6.64,2326351.0,5.4427,5.4509,5.4263,5.4345,2326351.0
2020-07-15 10:30:00,6.65,6.72,6.64,6.7,3664909.0,5.4427,5.5,5.4345,5.4836,3664909.0
2020-07-15 10:40:00,6.7,6.73,6.66,6.68,3556133.0,5.4836,5.5082,5.4509,5.4673,3556133.0
2020-07-15 10:50:00,6.68,6.73,6.67,6.73,2102804.0,5.4673,5.5082,5.4591,5.5082,2102804.0
2020-07-15 11:00:00,6.72,6.73,6.68,6.7,2114809.0,5.5,5.5082,5.4673,5.4836,2114809.0
2020-07-15 11:10:00,6.7,6.71,6.67,6.69,1943240.0,5.4836,5.4918,5.4591,5.4755,1943240.0
2020-07-15 11:20:00,6.69,6.69,6.59,6.65,4111647.0,5.4755,5.4755,5.3936,5.4427,4111647.0
2020-07-15 11:30:00,6.64,6.66,6.63,6.63,1701017.0,5.4345,5.4509,5.4263,5.4263,1701017.0
2020-07-15 11:40:00,6.63,6.66,6.62,6.63,1987546.0,5.4263,5.4509,5.4182,5.4263,1987546.0
2020-07-15 11:50:00,6.64,6.66,6.63,6.63,1550270.0,5.4345,5.4509,5.4263,5.4263,1550270.0
2020-07-15 12:00:00,6.63,6.65,6.6,6.64,2031841.0,5.4263,5.4427,5.4018,5.4345,2031841.0
2020-07-15 12:10:00,6.63,6.68,6.62,6.67,1763703.0,5.4263,5.4673,5.4182,5.4591,1763703.0
2020-07-15 12:20:00,6.66,6.68,6.66,6.67,1496266.0,5.4509,5.4673,5.4509,5.4591,1496266.0
2020-07-15 12:30:00,6.68,6.68,6.66,6.67,1387662.0,5.4673,5.4673,5.4509,5.4591,1387662.0
2020-07-15 12:40:00,6.67,6.7,6.66,6.7,1230062.0,5.4591,5.4836,5.4509,5.4836,1230062.0
2020-07-15 12:50:00,6.7,6.71,6.69,6.71,2054752.0,5.4836,5.4918,5.4755,5.4918,2054752.0
2020-07-15 13:00:00,6.71,6.72,6.7,6.72,1294854.0,5.4918,5.5,5.4836,5.5,1294854.0
2020-07-15 13:10:00,6.72,6.73,6.69,6.72,1910168.0,5.5,5.5082,5.4755,5.5,1910168.0
2020-07-15 13:20:00,6.71,6.74,6.71,6.71,2355166.0,5.4918,5.5164,5.4918,5.4918,2355166.0
2020-07-15 13:30:00,6.71,6.73,6.71,6.73,1180444.0,5.4918,5.5082,5.4918,5.5082,1180444.0
2020-07-15 13:40:00,6.72,6.73,6.72,6.73,863033.0,5.5,5.5082,5.5,5.5082,863033.0
2020-07-15 13:50:00,6.73,6.73,6.7,6.71,1522557.0,5.5082,5.5082,5.4836,5.4918,1522557.0
2020-07-15 14:00:00,6.71,6.73,6.7,6.71,1643195.0,5.4918,5.5082,5.4836,5.4918,1643195.0
2020-07-15 14:10:00,6.72,6.73,6.71,6.72,1228228.0,5.5,5.5082,5.4918,5.5,1228228.0
2020-07-15 14:20:00,6.72,6.73,6.71,6.72,1245663.0,5.5,5.5082,5.4918,5.5,1245663.0
2020-07-15 14:30:00,6.73,6.74,6.72,6.74,1404081.0,5.5082,5.5164,5.5,5.5164,1404081.0
2020-07-15 14:40:00,6.74,6.75,6.72,6.74,2080422.0,5.5164,5.5246,5.5,5.5164,2080422.0
2020-07-15 14:50:00,6.74,6.74,6.68,6.69,2485371.0,5.5164,5.5164,5.4673,5.4755,2485371.0
2020-07-15 15:00:00,6.68,6.71,6.68,6.71,2431104.0,5.4673,5.4918,5.4673,5.4918,2431104.0
2020-07-15 15:10:00,6.71,6.71,6.68,6.71,1569086.0,5.4918,5.4918,5.4673,5.4918,1569086.0
2020-07-15 15:20:00,6.71,6.72,6.7,6.72,958644.0,5.4918,5.5,5.4836,5.5,958644.0
2020-07-15 15:30:00,6.72,6.74,6.71,6.74,1729803.0,5.5,5.5164,5.4918,5.5164,1729803.0
2020-07-15 15:40:00,6.74,6.77,6.73,6.76,3396744.0,5.5164,5.5409,5.5082,5.5327,3396744.0
2020-07-15 15:50:00,6.77,6.78,6.73,6.74,4897596.0,5.5409,5.5491,5.5082,5.5164,4897596.0
2020-07-16 09:30:00,6.66,6.73,6.63,6.71,3323514.0,5.4509,5.5082,5.4263,5.4918,3323514.0
2020-07-16 09:40:00,6.71,6.72,6.63,6.7,2712360.0,5.4918,5.5,5.4263,5.4836,2712360.0
2020-07-16 09:50:00,6.7,6.77,6.68,6.72,2537702.0,5.4836,5.5409,5.4673,5.5,2537702.0
2020-07-16 10:00:00,6.72,6.75,6.67,6.7,3181766.0,5.5,5.5246,5.4591,5.4836,3181766.0
2020-07-16 10:10:00,6.71,6.77,6.7,6.77,2728337.0,5.4918,5.5409,5.4836,5.5409,2728337.0
2020-07-16 10:20:00,6.76,6.8,6.76,6.79,2375615.0,5.5327,5.5655,5.5327,5.5573,2375615.0
2020-07-16 10:30:00,6.79,6.8,6.76,6.79,1801866.0,5.5573,5.5655,5.5327,5.5573,1801866.0
2020-07-16 10:40:00,6.78,6.82,6.78,6.82,1525903.0,5.5491,5.5819,5.5491,5.5819,1525903.0
2020-07-16 10:50:00,6.82,6.86,6.8,6.85,2028142.0,5.5819,5.6146,5.5655,5.6064,2028142.0
2020-07-16 11:00:00,6.85,6.9,6.84,6.85,3169201.0,5.6064,5.6473,5.5982,5.6064,3169201.0
2020-07-16 11:10:00,6.85,6.89,6.84,6.89,2182760.0,5.6064,5.6391,5.5982,5.6391,2182760.0
2020-07-16 11:20:00,6.89,6.9,6.86,6.88,1762183.0,5.6391,5.6473,5.6146,5.631,1762183.0
2020-07-16 11:30:00,6.87,6.88,6.81,6.83,2940723.0,5.6228,5.631,5.5737,5.59,2940723.0
2020-07-16 11:40:00,6.83,6.84,6.78,6.8,2721380.0,5.59,5.5982,5.5491,5.5655,2721380.0
2020-07-16 11:50:00,6.81,6.85,6.79,6.84,2004709.0,5.5737,5.6064,5.5573,5.5982,2004709.0
2020-07-16 12:00:00,6.83,6.85,6.81,6.85,1481200.0,5.59,5.6064,5.5737,5.6064,1481200.0
2020-07-16 12:10:00,6.85,6.85,6.78,6.8,1729256.0,5.6064,5.6064,5.5491,5.5655,1729256.0
2020-07-16 12:20:00,6.81,6.82,6.8,6.82,1163840.0,5.5737,5.5819,5.5655,5.5819,1163840.0
2020-07-16 12:30:00,6.82,6.83,6.79,6.79,2264776.0,5.5819,5.59,5.5573,5.5573,2264776.0
2020-07-16 12:40:00,6.79,6.81,6.78,6.8,1276758.0,5.5573,5.5737,5.5491,5.5655,1276758.0
2020-07-16 12:50:00,6.81,6.81,6.77,6.78,1948820.0,5.5737,5.5737,5.5409,5.5491,1948820.0
2020-07-16 13:00:00,6.77,6.81,6.77,6.8,1290523.0,5.5409,5.5737,5.5409,5.5655,1290523.0
2020-07-16 13:10:00,6.81,6.85,6.8,6.85,2187912.0,5.5737,5.6064,5.5655,5.6064,2187912.0
2020-07-16 13:20:00,6.85,6.86,6.82,6.85,1822437.0,5.6064,5.6146,5.5819,5.6064,1822437.0
2020-07-16 13:30:00,6.85,6.85,6.82,6.82,1188472.0,5.6064,5.6064,5.5819,5.5819,1188472.0
2020-07-16 13:40:00,6.82,6.87,6.82,6.87,1266686.0,5.5819,5.6228,5.5819,5.6228,1266686.0
2020-07-16 13:50:00,6.87,6.87,6.84,6.85,1442633.0,5.6228,5.6228,5.5982,5.6064,1442633.0
2020-07-16 14:00:00,6.85,6.87,6.84,6.87,733720.0,5.6064,5.6228,5.5982,5.6228,733720.0
2020-07-16 14:10:00,6.87,6.88,6.86,6.88,651243.0,5.6228,5.631,5.6146,5.631,651243.0
2020-07-16 14:20:00,6.88,6.88,6.86,6.88,1152006.0,5.631,5.631,5.6146,5.631,1152006.0
2020-07-16 14:30:00,6.88,6.88,6.84,6.86,3210272.0,5.631,5.631,5.5982,5.6146,3210272.0
2020-07-16 14:40:00,6.87,6.87,6.83,6.84,1270968.0,5.6228,5.6228,5.59,5.5982,1270968.0
2020-07-16 14:50:00,6.84,6.87,6.82,6.85,2986109.0,5.5982,5.6228,5.5819,5.6064,2986109.0
2020-07-16 15:00:00,6.84,6.89,6.83,6.87,4810292.0,5.5982,5.6391,5.59,5.6228,4810292.0
2020-07-16 15:10:00,6.86,6.9,6.85,6.85,2384531.0,5.6146,5.6473,5.6064,5.6064,2384531.0
2020-07-16 15:20:00,6.86,6.88,6.85,6.88,1371472.0,5.6146,5.631,5.6064,5.631,1371472.0
2020-07-16 15:30:00,6.88,6.89,6.86,6.89,1883402.0,5.631,5.6391,5.6146,5.6391,1883402.0
2020-07-16 15:40:00,6.89,6.89,6.86,6.87,2691146.0,5.6391,5.6391,5.6146,5.6228,2691146.0
2020-07-16 15:50:00,6.87,6.89,6.86,6.86,4990102.0,5.6228,5.6391,5.6146,5.6146,4990102.0
2020-07-17 09:30:00,6.9,6.91,6.78,6.8,4105752.0,5.6473,5.6555,5.5491,5.5655,4105752.0
2020-07-17 09:40:00,6.8,6.91,6.79,6.89,2671289.0,5.5655,5.6555,5.5573,5.6391,2671289.0
2020-07-17 09:50:00,6.88,6.9,6.82,6.84,1755321.0,5.631,5.6473,5.5819,5.5982,1755321.0
2020-07-17 10:00:00,6.83,6.85,6.78,6.82,2837056.0,5.59,5.6064,5.5491,5.5819,2837056.0
2020-07-17 10:10:00,6.82,6.83,6.8,6.81,1891385.0,5.5819,5.59,5.5655,5.5737,1891385.0
2020-07-17 10:20:00,6.81,6.83,6.79,6.79,2037034.0,5.5737,5.59,5.5573,5.5573,2037034.0
2020-07-17 10:30:00,6.8,6.8,6.74,6.79,2411250.0,5.5655,5.5655,5.5164,5.5573,2411250.0
2020-07-17 10:40:00,6.79,6.82,6.74,6.81,4430135.0,5.5573,5.5819,5.5164,5.5737,4430135.0
2020-07-17 10:50:00,6.81,6.83,6.79,6.81,2368638.0,5.5737,5.59,5.5573,5.5737,2368638.0
2020-07-17 11:00:00,6.82,6.82,6.79,6.82,1104987.0,5.5819,5.5819,5.5573,5.5819,1104987.0
2020-07-17 11:10:00,6.82,6.84,6.79,6.79,1961929.0,5.5819,5.5982,5.5573,5.5573,1961929.0
2020-07-17 11:20:00,6.79,6.81,6.78,6.79,986049.0,5.5573,5.5737,5.5491,5.5573,986049.0
2020-07-17 11:30:00,6.8,6.81,6.78,6.81,890558.0,5.5655,5.5737,5.5491,5.5737,890558.0
2020-07-17 11:40:00,6.81,6.81,6.77,6.77,1033467.0,5.5737,5.5737,5.5409,5.5409,1033467.0
2020-07-17 11:50:00,6.77,6.79,6.76,6.77,1198233.0,5.5409,5.5573,5.5327,5.5409,1198233.0
2020-07-17 12:00:00,6.77,6.78,6.76,6.76,628704.0,5.5409,5.5491,5.5327,5.5327,628704.0
2020-07-17 12:10:00,6.76,6.77,6.75,6.77,1716807.0,5.5327,5.5409,5.5246,5.5409,1716807.0
2020-07-17 12:20:00,6.76,6.77,6.76,6.77,456147.0,5.5327,5.5409,5.5327,5.5409,456147.0
2020-07-17 12:30:00,6.77,6.79,6.76,6.77,979981.0,5.5409,5.5573,5.5327,5.5409,979981.0
2020-07-17 12:40:00,6.78,6.78,6.77,6.78,238066.0,5.5491,5.5491,5.5409,5.5491,238066.0
2020-07-17 12:50:00,6.77,6.78,6.76,6.77,472694.0,5.5409,5.5491,5.5327,5.5409,472694.0
2020-07-17 13:00:00,6.77,6.78,6.76,6.77,664910.0,5.5409,5.5491,5.5327,5.5409,664910.0
2020-07-17 13:10:00,6.78,6.78,6.76,6.77,907503.0,5.5491,5.5491,5.5327,5.5409,907503.0
2020-07-17 13:20:00,6.76,6.78,6.76,6.78,610198.0,5.5327,5.5491,5.5327,5.5491,610198.0
2020-07-17 13:30:00,6.78,6.78,6.75,6.77,1867244.0,5.5491,5.5491,5.5246,5.5409,1867244.0
2020-07-17 13:40:00,6.77,6.78,6.75,6.76,1887324.0,5.5409,5.5491,5.5246,5.5327,1887324.0
2020-07-17 13:50:00,6.77,6.77,6.73,6.76,1648532.0,5.5409,5.5409,5.5082,5.5327,1648532.0
2020-07-17 14:00:00,6.75,6.77,6.74,6.75,1641743.0,5.5246,5.5409,5.5164,5.5246,1641743.0
2020-07-17 14:10:00,6.75,6.76,6.74,6.75,561344.0,5.5246,5.5327,5.5164,5.5246,561344.0
2020-07-17 14:20:00,6.76,6.76,6.73,6.75,2061660.0,5.5327,5.5327,5.5082,5.5246,2061660.0
2020-07-17 14:30:00,6.75,6.77,6.75,6.77,634890.0,5.5246,5.5409,5.5246,5.5409,634890.0
2020-07-17 14:40:00,6.77,6.79,6.76,6.78,1266971.0,5.5409,5.5573,5.5327,5.5491,1266971.0
2020-07-17 14:50:00,6.78,6.79,6.77,6.79,567711.0,5.5491,5.5573,5.5409,5.5573,567711.0
2020-07-17 15:00:00,6.79,6.81,6.78,6.79,1695141.0,5.5573,5.5737,5.5491,5.5573,1695141.0
2020-07-17 15:10:00,6.79,6.8,6.78,6.79,870355.0,5.5573,5.5655,5.5491,5.5573,870355.0
2020-07-17 15:20:00,6.79,6.81,6.77,6.81,4797396.0,5.5573,5.5737,5.5409,5.5737,4797396.0
2020-07-17 15:30:00,6.81,6.81,6.76,6.78,2680858.0,5.5737,5.5737,5.5327,5.5491,2680858.0
2020-07-17 15:40:00,6.78,6.81,6.76,6.79,7859150.0,5.5491,5.5737,5.5327,5.5573,7859150.0
2020-07-17 15:50:00,6.79,6.81,6.78,6.81,7736696.0,5.5573,5.5737,5.5491,5.5737,7736696.0
2020-07-20 09:30:00,6.8,6.85,6.75,6.84,2665223.0,5.5655,5.6064,5.5246,5.5982,2665223.0
2020-07-20 09:40:00,6.83,6.84,6.72,6.72,2683805.0,5.59,5.5982,5.5,5.5,2683805.0
2020-07-20 09:50:00,6.73,6.74,6.67,6.71,3871796.0,5.5082,5.5164,5.4591,5.4918,3871796.0
2020-07-20 10:00:00,6.71,6.73,6.68,6.69,3073531.0,5.4918,5.5082,5.4673,5.4755,3073531.0
2020-07-20 10:10:00,6.69,6.71,6.66,6.67,2448780.0,5.4755,5.4918,5.4509,5.4591,2448780.0
2020-07-20 10:20:00,6.66,6.7,6.65,6.69,2350859.0,5.4509,5.4836,5.4427,5.4755,2350859.0
2020-07-20 10:30:00,6.7,6.7,6.66,6.67,1700750.0,5.4836,5.4836,5.4509,5.4591,1700750.0
2020-07-20 10:40:00,6.67,6.69,6.63,6.66,4494686.0,5.4591,5.4755,5.4263,5.4509,4494686.0
2020-07-20 10:50:00,6.65,6.66,6.64,6.65,1047336.0,5.4427,5.4509,5.4345,5.4427,1047336.0
2020-07-20 11:00:00,6.65,6.66,6.62,6.64,2293184.0,5.4427,5.4509,5.4182,5.4345,2293184.0
2020-07-20 11:10:00,6.65,6.65,6.6,6.62,2773973.0,5.4427,5.4427,5.4018,5.4182,2773973.0
2020-07-20 11:20:00,6.62,6.63,6.59,6.61,1861352.0,5.4182,5.4263,5.3936,5.41,1861352.0
2020-07-20 11:30:00,6.62,6.63,6.59,6.62,3951790.0,5.4182,5.4263,5.3936,5.4182,3951790.0
2020-07-20 11:40:00,6.61,6.63,6.58,6.63,3280048.0,5.41,5.4263,5.3854,5.4263,3280048.0
2020-07-20 11:50:00,6.62,6.64,6.61,6.62,1293144.0,5.4182,5.4345,5.41,5.4182,1293144.0
2020-07-20 12:00:00,6.62,6.63,6.6,6.63,1298065.0,5.4182,5.4263,5.4018,5.4263,1298065.0
2020-07-20 12:10:00,6.63,6.64,6.61,6.64,924744.0,5.4263,5.4345,5.41,5.4345,924744.0
2020-07-20 12:20:00,6.64,6.66,6.63,6.66,930351.0,5.4345,5.4509,5.4263,5.4509,930351.0
2020-07-20 12:30:00,6.66,6.68,6.64,6.67,1170914.0,5.4509,5.4673,5.4345,5.4591,1170914.0
2020-07-20 12:40:00,6.67,6.68,6.66,6.67,445243.0,5.4591,5.4673,5.4509,5.4591,445243.0
2020-07-20 12:50:00,6.68,6.69,6.67,6.69,1145890.0,5.4673,5.4755,5.4591,5.4755,1145890.0
2020-07-20 13:00:00,6.69,6.69,6.67,6.67,548668.0,5.4755,5.4755,5.4591,5.4591,548668.0
2020-07-20 13:10:00,6.67,6.69,6.66,6.69,721993.0,5.4591,5.4755,5.4509,5.4755,721993.0
2020-07-20 13:20:00,6.69,6.7,6.68,6.68,906178.0,5.4755,5.4836,5.4673,5.4673,906178.0
2020-07-20 13:30:00,6.69,6.72,6.68,6.71,1174443.0,5.4755,5.5,5.4673,5.4918,1174443.0
2020-07-20 13:40:00,6.72,6.73,6.7,6.71,877637.0,5.5,5.5082,5.4836,5.4918,877637.0
2020-07-20 13:50:00,6.7,6.72,6.69,6.7,1078899.0,5.4836,5.5,5.4755,5.4836,1078899.0
2020-07-20 14:00:00,6.71,6.71,6.68,6.69,924489.0,5.4918,5.4918,5.4673,5.4755,924489.0
2020-07-20 14:10:00,6.69,6.69,6.67,6.68,716527.0,5.4755,5.4755,5.4591,5.4673,716527.0
2020-07-20 14:20:00,6.67,6.68,6.66,6.68,585332.0,5.4591,5.4673,5.4509,5.4673,585332.0
2020-07-20 14:30:00,6.68,6.68,6.66,6.67,401446.0,5.4673,5.4673,5.4509,5.4591,401446.0
2020-07-20 14:40:00,6.67,6.67,6.65,6.67,553475.0,5.4591,5.4591,5.4427,5.4591,553475.0
2020-07-20 14:50:00,6.67,6.69,6.66,6.69,1381760.0,5.4591,5.4755,5.4509,5.4755,1381760.0
2020-07-20 15:00:00,6.68,6.7,6.66,6.66,1943682.0,5.4673,5.4836,5.4509,5.4509,1943682.0
2020-07-20 15:10:00,6.66,6.67,6.65,6.65,727689.0,5.4509,5.4591,5.4427,5.4427,727689.0
2020-07-20 15:20:00,6.66,6.66,6.64,6.65,807868.0,5.4509,5.4509,5.4345,5.4427,807868.0
2020-07-20 15:30:00,6.64,6.65,6.63,6.65,1579812.0,5.4345,5.4427,5.4263,5.4427,1579812.0
2020-07-20 15:40:00,6.65,6.66,6.64,6.66,1966758.0,5.4427,5.4509,5.4345,5.4509,1966758.0
2020-07-20 15:50:00,6.66,6.66,6.65,6.66,2333842.0,5.4509,5.4509,5.4427,5.4509,2333842.0
2020-07-21 09:30:00,6.71,6.79,6.69,6.76,3379970.0,5.4918,5.5573,5.4755,5.5327,3379970.0
2020-07-21 09:40:00,6.76,6.81,6.73,6.76,2451803.0,5.5327,5.5737,5.5082,5.5327,2451803.0
2020-07-21 09:50:00,6.75,6.77,6.72,6.75,1927554.0,5.5246,5.5409,5.5,5.5246,1927554.0
2020-07-21 10:00:00,6.75,6.77,6.7,6.72,2073497.0,5.5246,5.5409,5.4836,5.5,2073497.0
2020-07-21 10:10:00,6.71,6.73,6.64,6.67,2288164.0,5.4918,5.5082,5.4345,5.4591,2288164.0
2020-07-21 10:20:00,6.67,6.68,6.64,6.67,1871290.0,5.4591,5.4673,5.4345,5.4591,1871290.0
2020-07-21 10:30:00,6.67,6.71,6.65,6.71,1327758.0,5.4591,5.4918,5.4427,5.4918,1327758.0
2020-07-21 10:40:00,6.71,6.71,6.67,6.71,1571993.0,5.4918,5.4918,5.4591,5.4918,1571993.0
2020-07-21 10:50:00,6.71,6.71,6.68,6.71,1595567.0,5.4918,5.4918,5.4673,5.4918,1595567.0
2020-07-21 11:00:00,6.71,6.73,6.7,6.73,1115062.0,5.4918,5.5082,5.4836,5.5082,1115062.0
2020-07-21 11:10:00,6.73,6.75,6.71,6.75,1155339.0,5.5082,5.5246,5.4918,5.5246,1155339.0
2020-07-21 11:20:00,6.75,6.78,6.73,6.78,3005915.0,5.5246,5.5491,5.5082,5.5491,3005915.0
2020-07-21 11:30:00,6.77,6.78,6.75,6.77,1019769.0,5.5409,5.5491,5.5246,5.5409,1019769.0
2020-07-21 11:40:00,6.78,6.78,6.76,6.78,1163947.0,5.5491,5.5491,5.5327,5.5491,1163947.0
2020-07-21 11:50:00,6.78,6.79,6.77,6.78,858631.0,5.5491,5.5573,5.5409,5.5491,858631.0
2020-07-21 12:00:00,6.79,6.79,6.77,6.79,1064775.0,5.5573,5.5573,5.5409,5.5573,1064775.0
2020-07-21 12:10:00,6.79,6.79,6.76,6.77,1084397.0,5.5573,5.5573,5.5327,5.5409,1084397.0
2020-07-21 12:20:00,6.78,6.78,6.76,6.78,793683.0,5.5491,5.5491,5.5327,5.5491,793683.0
2020-07-21 12:30:00,6.78,6.8,6.77,6.79,1071470.0,5.5491,5.5655,5.5409,5.5573,1071470.0
2020-07-21 12:40:00,6.79,6.8,6.78,6.79,840037.0,5.5573,5.5655,5.5491,5.5573,840037.0
2020-07-21 12:50:00,6.79,6.8,6.77,6.79,1211874.0,5.5573,5.5655,5.5409,5.5573,1211874.0
2020-07-21 13:00:00,6.79,6.79,6.77,6.77,270916.0,5.5573,5.5573,5.5409,5.5409,270916.0
2020-07-21 13:10:00,6.78,6.78,6.75,6.77,710292.0,5.5491,5.5491,5.5246,5.5409,710292.0
2020-07-21 13:20:00,6.76,6.77,6.76,6.76,289115.0,5.5327,5.5409,5.5327,5.5327,289115.0
2020-07-21 13:30:00,6.76,6.77,6.74,6.74,698800.0,5.5327,5.5409,5.5164,5.5164,698800.0
2020-07-21 13:40:00,6.74,6.76,6.73,6.73,3017863.0,5.5164,5.5327,5.5082,5.5082,3017863.0
2020-07-21 13:50:00,6.74,6.74,6.72,6.73,473360.0,5.5164,5.5164,5.5,5.5082,473360.0
2020-07-21 14:00:00,6.73,6.74,6.72,6.73,750393.0,5.5082,5.5164,5.5,5.5082,750393.0
2020-07-21 14:10:00,6.73,6.73,6.71,6.71,433198.0,5.5082,5.5082,5.4918,5.4918,433198.0
2020-07-21 14:20:00,6.72,6.75,6.71,6.75,962176.0,5.5,5.5246,5.4918,5.5246,962176.0
2020-07-21 14:30:00,6.75,6.75,6.73,6.73,959999.0,5.5246,5.5246,5.5082,5.5082,959999.0
2020-07-21 14:40:00,6.74,6.76,6.73,6.75,1091139.0,5.5164,5.5327,5.5082,5.5246,1091139.0
2020-07-21 14:50:00,6.75,6.78,6.75,6.75,2809292.0,5.5246,5.5491,5.5246,5.5246,2809292.0
2020-07-21 15:00:00,6.75,6.76,6.71,6.73,1618102.0,5.5246,5.5327,5.4918,5.5082,1618102.0
2020-07-21 15:10:00,6.72,6.73,6.69,6.7,1351810.0,5.5,5.5082,5.4755,5.4836,1351810.0
2020-07-21 15:20:00,6.7,6.72,6.69,6.7,1112205.0,5.4836,5.5,5.4755,5.4836,1112205.0
2020-07-21 15:30:00,6.71,6.71,6.67,6.69,3160337.0,5.4918,5.4918,5.4591,5.4755,3160337.0
2020-07-21 15:40:00,6.69,6.71,6.68,6.7,1786147.0,5.4755,5.4918,5.4673,5.4836,1786147.0
2020-07-21 15:50:00,6.7,6.7,6.67,6.69,2941806.0,5.4836,5.4836,5.4591,5.4755,2941806.0
2020-07-22 09:30:00,6.64,6.72,6.61,6.71,2207325.0,5.4345,5.5,5.41,5.4918,2207325.0
2020-07-22 09:40:00,6.71,6.76,6.69,6.74,2541519.0,5.4918,5.5327,5.4755,5.5164,2541519.0
2020-07-22 09:50:00,6.74,6.76,6.73,6.74,1474475.0,5.5164,5.5327,5.5082,5.5164,1474475.0
2020-07-22 10:00:00,6.74,6.75,6.71,6.74,2025751.0,5.5164,5.5246,5.4918,5.5164,2025751.0
2020-07-22 10:10:00,6.75,6.76,6.73,6.75,1311117.0,5.5246,5.5327,5.5082,5.5246,1311117.0
2020-07-22 10:20:00,6.75,6.78,6.74,6.76,1337250.0,5.5246,5.5491,5.5164,5.5327,1337250.0
2020-07-22 10:30:00,6.76,6.82,6.76,6.82,1808606.0,5.5327,5.5819,5.5327,5.5819,1808606.0
2020-07-22 10:40:00,6.82,6.84,6.8,6.81,2096131.0,5.5819,5.5982,5.5655,5.5737,2096131.0
2020-07-22 10:50:00,6.81,6.84,6.8,6.83,1274333.0,5.5737,5.5982,5.5655,5.59,1274333.0
2020-07-22 11:00:00,6.83,6.84,6.8,6.8,1082875.0,5.59,5.5982,5.5655,5.5655,1082875.0
2020-07-22 11:10:00,6.8,6.82,6.79,6.82,1312851.0,5.5655,5.5819,5.5573,5.5819,1312851.0
2020-07-22 11:20:00,6.82,6.82,6.8,6.8,607170.0,5.5819,5.5819,5.5655,5.5655,607170.0
2020-07-22 11:30:00,6.8,6.81,6.78,6.79,802372.0,5.5655,5.5737,5.5491,5.5573,802372.0
2020-07-22 11:40:00,6.79,6.8,6.78,6.79,990171.0,5.5573,5.5655,5.5491,5.5573,990171.0
2020-07-22 11:50:00,6.8,6.83,6.78,6.79,4330932.0,5.5655,5.59,5.5491,5.5573,4330932.0
2020-07-22 12:00:00,6.79,6.8,6.76,6.76,743411.0,5.5573,5.5655,5.5327,5.5327,743411.0
2020-07-22 12:10:00,6.76,6.78,6.75,6.78,772093.0,5.5327,5.5491,5.5246,5.5491,772093.0
2020-07-22 12:20:00,6.78,6.78,6.76,6.77,652536.0,5.5491,5.5491,5.5327,5.5409,652536.0
2020-07-22 12:30:00,6.78,6.8,6.76,6.79,765076.0,5.5491,5.5655,5.5327,5.5573,765076.0
2020-07-22 12:40:00,6.79,6.8,6.77,6.79,1236472.0,5.5573,5.5655,5.5409,5.5573,1236472.0
2020-07-22 12:50:00,6.8,6.8,6.78,6.79,558791.0,5.5655,5.5655,5.5491,5.5573,558791.0
2020-07-22 13:00:00,6.79,6.8,6.77,6.79,2845007.0,5.5573,5.5655,5.5409,5.5573,2845007.0
2020-07-22 13:10:00,6.8,6.8,6.78,6.79,736777.0,5.5655,5.5655,5.5491,5.5573,736777.0
2020-07-22 13:20:00,6.79,6.8,6.78,6.8,582586.0,5.5573,5.5655,5.5491,5.5655,582586.0
2020-07-22 13:30:00,6.8,6.8,6.78,6.78,600493.0,5.5655,5.5655,5.5491,5.5491,600493.0
2020-07-22 13:40:00,6.79,6.79,6.76,6.77,582639.0,5.5573,5.5573,5.5327,5.5409,582639.0
2020-07-22 13:50:00,6.77,6.78,6.75,6.75,869261.0,5.5409,5.5491,5.5246,5.5246,869261.0
2020-07-22 14:00:00,6.75,6.77,6.75,6.75,1156235.0,5.5246,5.5409,5.5246,5.5246,1156235.0
2020-07-22 14:10:00,6.75,6.77,6.75,6.77,532029.0,5.5246,5.5409,5.5246,5.5409,532029.0
2020-07-22 14:20:00,6.77,6.77,6.75,6.76,1021473.0,5.5409,5.5409,5.5246,5.5327,1021473.0
2020-07-22 14:30:00,6.75,6.78,6.75,6.78,744808.0,5.5246,5.5491,5.5246,5.5491,744808.0
2020-07-22 14:40:00,6.78,6.79,6.77,6.79,1041370.0,5.5491,5.5573,5.5409,5.5573,1041370.0
2020-07-22 14:50:00,6.79,6.8,6.77,6.79,1726829.0,5.5573,5.5655,5.5409,5.5573,1726829.0
2020-07-22 15:00:00,6.79,6.83,6.78,6.82,4493134.0,5.5573,5.59,5.5491,5.5819,4493134.0
2020-07-22 15:10:00,6.82,6.83,6.8,6.81,2609750.0,5.5819,5.59,5.5655,5.5737,2609750.0
2020-07-22 15:20:00,6.81,6.85,6.8,6.83,5231930.0,5.5737,5.6064,5.5655,5.59,5231930.0
2020-07-22 15:30:00,6.83,6.85,6.81,6.85,4066663.0,5.59,5.6064,5.5737,5.6064,4066663.0
2020-07-22 15:40:00,6.85,6.88,6.84,6.86,3625168.0,5.6064,5.631,5.5982,5.6146,3625168.0
2020-07-22 15:50:00,6.86,6.87,6.84,6.85,5267485.0,5.6146,5.6228,5.5982,5.6064,5267485.0
2020-07-23 09:30:00,6.87,6.9,6.84,6.86,2699924.0,5.6228,5.6473,5.5982,5.6146,2699924.0
2020-07-23 09:40:00,6.87,6.87,6.8,6.87,2270569.0,5.6228,5.6228,5.5655,5.6228,2270569.0
2020-07-23 09:50:00,6.87,6.9,6.86,6.9,1930077.0,5.6228,5.6473,5.6146,5.6473,1930077.0
2020-07-23 10:00:00,6.9,6.9,6.87,6.87,1285226.0,5.6473,5.6473,5.6228,5.6228,1285226.0
2020-07-23 10:10:00,6.88,6.88,6.85,6.86,1584310.0,5.631,5.631,5.6064,5.6146,1584310.0
2020-07-23 10:20:00,6.86,6.89,6.84,6.89,2825092.0,5.6146,5.6391,5.5982,5.6391,2825092.0
2020-07-23 10:30:00,6.89,6.94,6.88,6.94,4604465.0,5.6391,5.6801,5.631,5.6801,4604465.0
2020-07-23 10:40:00,6.94,7.0,6.93,6.99,4839794.0,5.6801,5.7292,5.6719,5.721,4839794.0
2020-07-23 10:50:00,6.99,7.03,6.95,6.96,4659826.0,5.721,5.7537,5.6883,5.6964,4659826.0
2020-07-23 11:00:00,6.96,6.98,6.94,6.95,1951964.0,5.6964,5.7128,5.6801,5.6883,1951964.0
2020-07-23 11:10:00,6.95,6.96,6.93,6.95,1431117.0,5.6883,5.6964,5.6719,5.6883,1431117.0
2020-07-23 11:20:00,6.94,6.96,6.92,6.96,1062827.0,5.6801,5.6964,5.6637,5.6964,1062827.0
2020-07-23 11:30:00,6.96,6.98,6.93,6.97,1595810.0,5.6964,5.7128,5.6719,5.7046,1595810.0
2020-07-23 11:40:00,6.98,6.98,6.95,6.97,1422901.0,5.7128,5.7128,5.6883,5.7046,1422901.0
2020-07-23 11:50:00,6.97,6.99,6.96,6.99,1386376.0,5.7046,5.721,5.6964,5.721,1386376.0
2020-07-23 12:00:00,6.98,7.0,6.96,6.97,1657390.0,5.7128,5.7292,5.6964,5.7046,1657390.0
2020-07-23 12:10:00,6.97,7.0,6.97,6.99,1189670.0,5.7046,5.7292,5.7046,5.721,1189670.0
2020-07-23 12:20:00,7.0,7.02,6.98,7.02,1925940.0,5.7292,5.7455,5.7128,5.7455,1925940.0
2020-07-23 12:30:00,7.02,7.05,7.01,7.03,2305432.0,5.7455,5.7701,5.7374,5.7537,2305432.0
2020-07-23 12:40:00,7.03,7.06,7.02,7.02,2844446.0,5.7537,5.7783,5.7455,5.7455,2844446.0
2020-07-23 12:50:00,7.03,7.05,7.01,7.02,1879242.0,5.7537,5.7701,5.7374,5.7455,1879242.0
2020-07-23 13:00:00,7.02,7.04,7.01,7.02,1420170.0,5.7455,5.7619,5.7374,5.7455,1420170.0
2020-07-23 13:10:00,7.03,7.05,7.02,7.04,1928480.0,5.7537,5.7701,5.7455,5.7619,1928480.0
2020-07-23 13:20:00,7.04,7.05,7.02,7.04,1741443.0,5.7619,5.7701,5.7455,5.7619,1741443.0
2020-07-23 13:30:00,7.04,7.05,7.02,7.03,1214156.0,5.7619,5.7701,5.7455,5.7537,1214156.0
2020-07-23 13:40:00,7.03,7.04,6.98,6.99,1975673.0,5.7537,5.7619,5.7128,5.721,1975673.0
2020-07-23 13:50:00,6.98,7.0,6.96,6.99,1328626.0,5.7128,5.7292,5.6964,5.721,1328626.0
2020-07-23 14:00:00,6.98,6.99,6.95,6.97,1457966.0,5.7128,5.721,5.6883,5.7046,1457966.0
2020-07-23 14:10:00,6.96,6.96,6.9,6.92,1791887.0,5.6964,5.6964,5.6473,5.6637,1791887.0
2020-07-23 14:20:00,6.92,6.98,6.91,6.98,1658585.0,5.6637,5.7128,5.6555,5.7128,1658585.0
2020-07-23 14:30:00,6.97,7.01,6.95,6.98,2961047.0,5.7046,5.7374,5.6883,5.7128,2961047.0
2020-07-23 14:40:00,6.98,7.0,6.97,7.0,1434709.0,5.7128,5.7292,5.7046,5.7292,1434709.0
2020-07-23 14:50:00,7.0,7.01,6.98,7.0,1564786.0,5.7292,5.7374,5.7128,5.7292,1564786.0
2020-07-23 15:00:00,7.0,7.03,6.99,7.01,2329812.0,5.7292,5.7537,5.721,5.7374,2329812.0
2020-07-23 15:10:00,7.01,7.03,7.0,7.01,2201352.0,5.7374,5.7537,5.7292,5.7374,2201352.0
2020-07-23 15:20:00,7.01,7.02,6.97,7.0,1573767.0,5.7374,5.7455,5.7046,5.7292,1573767.0
2020-07-23 15:30:00,7.0,7.01,6.98,6.99,1799606.0,5.7292,5.7374,5.7128,5.721,1799606.0
2020-07-23 15:40:00,6.99,7.0,6.97,6.99,2107236.0,5.721,5.7292,5.7046,5.721,2107236.0
2020-07-23 15:50:00,6.98,7.0,6.95,6.98,4079095.0,5.7128,5.7292,5.6883,5.7128,4079095.0
2020-07-24 09:30:00,6.9,6.98,6.9,6.97,2291939.0,5.6473,5.7128,5.6473,5.7046,2291939.0
2020-07-24 09:40:00,6.96,7.0,6.95,7.0,2080829.0,5.6964,5.7292,5.6883,5.7292,2080829.0
2020-07-24 09:50:00,7.0,7.01,6.93,6.96,3858541.0,5.7292,5.7374,5.6719,5.6964,3858541.0
2020-07-24 10:00:00,6.95,6.98,6.94,6.96,1792437.0,5.6883,5.7128,5.6801,5.6964,1792437.0
2020-07-24 10:10:00,6.97,6.98,6.95,6.95,846731.0,5.7046,5.7128,5.6883,5.6883,846731.0
2020-07-24 10:20:00,6.95,6.96,6.93,6.93,1822993.0,5.6883,5.6964,5.6719,5.6719,1822993.0
2020-07-24 10:30:00,6.94,6.94,6.9,6.94,1944830.0,5.6801,5.6801,5.6473,5.6801,1944830.0
2020-07-24 10:40:00,6.93,6.98,6.93,6.96,1173010.0,5.6719,5.7128,5.6719,5.6964,1173010.0
2020-07-24 10:50:00,6.97,6.98,6.93,6.94,1991359.0,5.7046,5.7128,5.6719,5.6801,1991359.0
2020-07-24 11:00:00,6.94,6.96,6.91,6.91,1245363.0,5.6801,5.6964,5.6555,5.6555,1245363.0
2020-07-24 11:10:00,6.92,6.93,6.9,6.91,993104.0,5.6637,5.6719,5.6473,5.6555,993104.0
2020-07-24 11:20:00,6.91,6.92,6.87,6.91,2715856.0,5.6555,5.6637,5.6228,5.6555,2715856.0
2020-07-24 11:30:00,6.91,6.92,6.89,6.91,936819.0,5.6555,5.6637,5.6391,5.6555,936819.0
2020-07-24 11:40:00,6.91,6.91,6.89,6.9,413614.0,5.6555,5.6555,5.6391,5.6473,413614.0
2020-07-24 11:50:00,6.9,6.92,6.89,6.9,1782966.0,5.6473,5.6637,5.6391,5.6473,1782966.0
2020-07-24 12:00:00,6.9,6.91,6.88,6.9,841297.0,5.6473,5.6555,5.631,5.6473,841297.0
2020-07-24 12:10:00,6.9,6.92,6.89,6.91,736569.0,5.6473,5.6637,5.6391,5.6555,736569.0
2020-07-24 12:20:00,6.92,6.93,6.91,6.91,1006175.0,5.6637,5.6719,5.6555,5.6555,1006175.0
2020-07-24 12:30:00,6.91,6.93,6.91,6.93,506564.0,5.6555,5.6719,5.6555,5.6719,506564.0
2020-07-24 12:40:00,6.93,6.93,6.91,6.91,1524199.0,5.6719,5.6719,5.6555,5.6555,1524199.0
2020-07-24 12:50:00,6.91,6.94,6.91,6.92,1020111.0,5.6555,5.6801,5.6555,5.6637,1020111.0
2020-07-24 13:00:00,6.93,6.95,6.9,6.92,1178409.0,5.6719,5.6883,5.6473,5.6637,1178409.0
2020-07-24 13:10:00,6.92,6.92,6.89,6.91,1121795.0,5.6637,5.6637,5.6391,5.6555,1121795.0
2020-07-24 13:20:00,6.91,6.93,6.9,6.91,533597.0,5.6555,5.6719,5.6473,5.6555,533597.0
2020-07-24 13:30:00,6.91,6.92,6.89,6.91,3669538.0,5.6555,5.6637,5.6391,5.6555,3669538.0
2020-07-24 13:40:00,6.91,6.91,6.89,6.89,450991.0,5.6555,5.6555,5.6391,5.6391,450991.0
2020-07-24 13:50:00,6.9,6.9,6.87,6.88,836100.0,5.6473,5.6473,5.6228,5.631,836100.0
2020-07-24 14:00:00,6.88,6.89,6.87,6.88,515971.0,5.631,5.6391,5.6228,5.631,515971.0
2020-07-24 14:10:00,6.89,6.9,6.87,6.87,942390.0,5.6391,5.6473,5.6228,5.6228,942390.0
2020-07-24 14:20:00,6.88,6.89,6.87,6.89,660521.0,5.631,5.6391,5.6228,5.6391,660521.0
2020-07-24 14:30:00,6.89,6.91,6.86,6.9,3400732.0,5.6391,5.6555,5.6146,5.6473,3400732.0
2020-07-24 14:40:00,6.9,6.91,6.89,6.9,1134046.0,5.6473,5.6555,5.6391,5.6473,1134046.0
2020-07-24 14:50:00,6.89,6.9,6.88,6.9,803337.0,5.6391,5.6473,5.631,5.6473,803337.0
2020-07-24 15:00:00,6.9,6.91,6.89,6.91,484287.0,5.6473,5.6555,5.6391,5.6555,484287.0
2020-07-24 15:10:00,6.91,6.92,6.9,6.9,1102143.0,5.6555,5.6637,5.6473,5.6473,1102143.0
2020-07-24 15:20:00,6.91,6.91,6.88,6.89,699851.0,5.6555,5.6555,5.631,5.6391,699851.0
2020-07-24 15:30:00,6.89,6.91,6.88,6.9,1451372.0,5.6391,5.6555,5.631,5.6473,1451372.0
2020-07-24 15:40:00,6.9,6.91,6.88,6.89,2257180.0,5.6473,5.6555,5.631,5.6391,2257180.0
2020-07-24 15:50:00,6.89,6.9,6.88,6.89,3431415.0,5.6391,5.6473,5.631,5.6391,3431415.0
2020-07-27 09:30:00,6.92,6.93,6.81,6.82,3836271.0,5.6637,5.6719,5.5737,5.5819,3836271.0
2020-07-27 09:40:00,6.81,6.85,6.77,6.83,4312308.0,5.5737,5.6064,5.5409,5.59,4312308.0
2020-07-27 09:50:00,6.83,6.88,6.83,6.86,3064825.0,5.59,5.631,5.59,5.6146,3064825.0
2020-07-27 10:00:00,6.86,6.87,6.8,6.86,1801775.0,5.6146,5.6228,5.5655,5.6146,1801775.0
2020-07-27 10:10:00,6.86,6.9,6.85,6.9,5512572.0,5.6146,5.6473,5.6064,5.6473,5512572.0
2020-07-27 10:20:00,6.9,6.9,6.85,6.89,2088477.0,5.6473,5.6473,5.6064,5.6391,2088477.0
2020-07-27 10:30:00,6.9,6.92,6.88,6.9,1707110.0,5.6473,5.6637,5.631,5.6473,1707110.0
2020-07-27 10:40:00,6.9,6.9,6.85,6.86,1205350.0,5.6473,5.6473,5.6064,5.6146,1205350.0
2020-07-27 10:50:00,6.86,6.87,6.85,6.85,696271.0,5.6146,5.6228,5.6064,5.6064,696271.0
2020-07-27 11:00:00,6.85,6.86,6.84,6.85,377939.0,5.6064,5.6146,5.5982,5.6064,377939.0
2020-07-27 11:10:00,6.84,6.85,6.83,6.83,548322.0,5.5982,5.6064,5.59,5.59,548322.0
2020-07-27 11:20:00,6.83,6.84,6.81,6.83,1034775.0,5.59,5.5982,5.5737,5.59,1034775.0
2020-07-27 11:30:00,6.83,6.85,6.82,6.83,1303348.0,5.59,5.6064,5.5819,5.59,1303348.0
2020-07-27 11:40:00,6.83,6.86,6.82,6.85,974589.0,5.59,5.6146,5.5819,5.6064,974589.0
2020-07-27 11:50:00,6.86,6.87,6.85,6.86,630189.0,5.6146,5.6228,5.6064,5.6146,630189.0
2020-07-27 12:00:00,6.86,6.88,6.85,6.88,529567.0,5.6146,5.631,5.6064,5.631,529567.0
2020-07-27 12:10:00,6.88,6.89,6.86,6.88,823490.0,5.631,5.6391,5.6146,5.631,823490.0
2020-07-27 12:20:00,6.88,6.89,6.87,6.89,538326.0,5.631,5.6391,5.6228,5.6391,538326.0
2020-07-27 12:30:00,6.89,6.89,6.87,6.88,538723.0,5.6391,5.6391,5.6228,5.631,538723.0
2020-07-27 12:40:00,6.88,6.89,6.88,6.89,232059.0,5.631,5.6391,5.631,5.6391,232059.0
2020-07-27 12:50:00,6.89,6.91,6.88,6.91,1106412.0,5.6391,5.6555,5.631,5.6555,1106412.0
2020-07-27 13:00:00,6.91,6.92,6.87,6.89,2281560.0,5.6555,5.6637,5.6228,5.6391,2281560.0
2020-07-27 13:10:00,6.89,6.9,6.88,6.9,316130.0,5.6391,5.6473,5.631,5.6473,316130.0
2020-07-27 13:20:00,6.89,6.91,6.89,6.91,492282.0,5.6391,5.6555,5.6391,5.6555,492282.0
2020-07-27 13:30:00,6.9,6.92,6.89,6.92,1060385.0,5.6473,5.6637,5.6391,5.6637,1060385.0
2020-07-27 13:40:00,6.92,6.92,6.89,6.91,2416574.0,5.6637,5.6637,5.6391,5.6555,2416574.0
2020-07-27 13:50:00,6.91,6.91,6.88,6.89,2542916.0,5.6555,5.6555,5.631,5.6391,2542916.0
2020-07-27 14:00:00,6.89,6.89,6.87,6.89,1088932.0,5.6391,5.6391,5.6228,5.6391,1088932.0
2020-07-27 14:10:00,6.89,6.9,6.88,6.9,881764.0,5.6391,5.6473,5.631,5.6473,881764.0
2020-07-27 14:20:00,6.9,6.91,6.88,6.89,1584923.0,5.6473,5.6555,5.631,5.6391,1584923.0
2020-07-27 14:30:00,6.89,6.91,6.88,6.91,430030.0,5.6391,5.6555,5.631,5.6555,430030.0
2020-07-27 14:40:00,6.91,6.93,6.9,6.91,1992461.0,5.6555,5.6719,5.6473,5.6555,1992461.0
2020-07-27 14:50:00,6.91,6.91,6.88,6.89,658834.0,5.6555,5.6555,5.631,5.6391,658834.0
2020-07-27 15:00:00,6.9,6.91,6.89,6.91,675197.0,5.6473,5.6555,5.6391,5.6555,675197.0
2020-07-27 15:10:00,6.9,6.92,6.9,6.92,968659.0,5.6473,5.6637,5.6473,5.6637,968659.0
2020-07-27 15:20:00,6.92,6.93,6.91,6.93,558656.0,5.6637,5.6719,5.6555,5.6719,558656.0
2020-07-27 15:30:00,6.93,6.94,6.92,6.93,1621434.0,5.6719,5.6801,5.6637,5.6719,1621434.0
2020-07-27 15:40:00,6.93,6.94,6.92,6.94,1332304.0,5.6719,5.6801,5.6637,5.6801,1332304.0
2020-07-27 15:50:00,6.94,6.94,6.92,6.94,2181013.0,5.6801,5.6801,5.6637,5.6801,2181013.0
2020-07-28 09:30:00,6.9,6.98,6.9,6.98,2247175.0,5.6473,5.7128,5.6473,5.7128,2247175.0
2020-07-28 09:40:00,6.98,6.98,6.94,6.95,1353866.0,5.7128,5.7128,5.6801,5.6883,1353866.0
2020-07-28 09:50:00,6.95,6.97,6.94,6.96,1142312.0,5.6883,5.7046,5.6801,5.6964,1142312.0
2020-07-28 10:00:00,6.97,7.0,6.96,6.98,1163314.0,5.7046,5.7292,5.6964,5.7128,1163314.0
2020-07-28 10:10:00,6.98,6.99,6.97,6.98,1049986.0,5.7128,5.721,5.7046,5.7128,1049986.0
2020-07-28 10:20:00,6.99,6.99,6.94,6.95,1434736.0,5.721,5.721,5.6801,5.6883,1434736.0
2020-07-28 10:30:00,6.95,6.96,6.93,6.95,1611235.0,5.6883,5.6964,5.6719,5.6883,1611235.0
2020-07-28 10:40:00,6.94,6.97,6.94,6.96,1504967.0,5.6801,5.7046,5.6801,5.6964,1504967.0
2020-07-28 10:50:00,6.97,6.98,6.95,6.97,1681185.0,5.7046,5.7128,5.6883,5.7046,1681185.0
2020-07-28 11:00:00,6.98,6.98,6.94,6.97,2746008.0,5.7128,5.7128,5.6801,5.7046,2746008.0
2020-07-28 11:10:00,6.97,7.0,6.96,6.98,2707309.0,5.7046,5.7292,5.6964,5.7128,2707309.0
2020-07-28 11:20:00,6.99,6.99,6.97,6.99,1123499.0,5.721,5.721,5.7046,5.721,1123499.0
2020-07-28 11:30:00,6.99,7.01,6.98,7.01,1537652.0,5.721,5.7374,5.7128,5.7374,1537652.0
2020-07-28 11:40:00,7.0,7.01,6.98,6.99,1051200.0,5.7292,5.7374,5.7128,5.721,1051200.0
2020-07-28 11:50:00,6.99,7.0,6.97,7.0,1148002.0,5.721,5.7292,5.7046,5.7292,1148002.0
2020-07-28 12:00:00,6.99,7.0,6.98,6.99,778074.0,5.721,5.7292,5.7128,5.721,778074.0
2020-07-28 12:10:00,6.99,7.0,6.98,6.99,1896076.0,5.721,5.7292,5.7128,5.721,1896076.0
2020-07-28 12:20:00,6.99,7.0,6.98,7.0,825078.0,5.721,5.7292,5.7128,5.7292,825078.0
2020-07-28 12:30:00,7.0,7.0,6.99,7.0,716109.0,5.7292,5.7292,5.721,5.7292,716109.0
2020-07-28 12:40:00,7.0,7.0,6.99,7.0,526931.0,5.7292,5.7292,5.721,5.7292,526931.0
2020-07-28 12:50:00,7.0,7.0,6.99,7.0,444296.0,5.7292,5.7292,5.721,5.7292,444296.0
2020-07-28 13:00:00,7.0,7.0,6.98,7.0,1232905.0,5.7292,5.7292,5.7128,5.7292,1232905.0
2020-07-28 13:10:00,6.99,7.0,6.98,6.99,588593.0,5.721,5.7292,5.7128,5.721,588593.0
2020-07-28 13:20:00,6.99,7.0,6.98,7.0,532814.0,5.721,5.7292,5.7128,5.7292,532814.0
2020-07-28 13:30:00,6.99,7.0,6.99,7.0,497684.0,5.721,5.7292,5.721,5.7292,497684.0
2020-07-28 13:40:00,7.0,7.0,6.99,7.0,250667.0,5.7292,5.7292,5.721,5.7292,250667.0
2020-07-28 13:50:00,6.99,7.0,6.99,7.0,554758.0,5.721,5.7292,5.721,5.7292,554758.0
2020-07-28 14:00:00,7.0,7.03,6.99,7.02,3038559.0,5.7292,5.7537,5.721,5.7455,3038559.0
2020-07-28 14:10:00,7.03,7.03,7.02,7.03,1134626.0,5.7537,5.7537,5.7455,5.7537,1134626.0
2020-07-28 14:20:00,7.03,7.03,7.01,7.02,1184203.0,5.7537,5.7537,5.7374,5.7455,1184203.0
2020-07-28 14:30:00,7.02,7.04,7.02,7.04,1267858.0,5.7455,5.7619,5.7455,5.7619,1267858.0
2020-07-28 14:40:00,7.04,7.05,7.03,7.04,1429482.0,5.7619,5.7701,5.7537,5.7619,1429482.0
2020-07-28 14:50:00,7.04,7.04,7.02,7.03,1029193.0,5.7619,5.7619,5.7455,5.7537,1029193.0
2020-07-28 15:00:00,7.03,7.03,7.01,7.03,1199270.0,5.7537,5.7537,5.7374,5.7537,1199270.0
2020-07-28 15:10:00,7.03,7.05,7.02,7.04,2824022.0,5.7537,5.7701,5.7455,5.7619,2824022.0
2020-07-28 15:20:00,7.04,7.04,7.01,7.01,1035387.0,5.7619,5.7619,5.7374,5.7374,1035387.0
2020-07-28 15:30:00,7.01,7.03,7.01,7.02,1544708.0,5.7374,5.7537,5.7374,5.7455,1544708.0
2020-07-28 15:40:00,7.01,7.03,7.0,7.01,1607431.0,5.7374,5.7537,5.7292,5.7374,1607431.0
2020-07-28 15:50:00,7.01,7.02,6.99,7.01,4361433.0,5.7374,5.7455,5.721,5.7374,4361433.0
2020-07-29 09:30:00,7.05,7.06,6.96,6.97,3258570.0,5.7701,5.7783,5.6964,5.7046,3258570.0
2020-07-29 09:40:00,6.96,7.0,6.96,7.0,1473515.0,5.6964,5.7292,5.6964,5.7292,1473515.0
2020-07-29 09:50:00,7.0,7.04,6.99,7.03,1084330.0,5.7292,5.7619,5.721,5.7537,1084330.0
2020-07-29 10:00:00,7.02,7.03,6.99,7.01,1435023.0,5.7455,5.7537,5.721,5.7374,1435023.0
2020-07-29 10:10:00,7.01,7.04,6.99,6.99,1306872.0,5.7374,5.7619,5.721,5.721,1306872.0
2020-07-29 10:20:00,6.99,7.01,6.93,6.93,2201725.0,5.721,5.7374,5.6719,5.6719,2201725.0
2020-07-29 10:30:00,6.94,6.94,6.87,6.9,3738588.0,5.6801,5.6801,5.6228,5.6473,3738588.0
2020-07-29 10:40:00,6.9,6.94,6.89,6.92,2135822.0,5.6473,5.6801,5.6391,5.6637,2135822.0
2020-07-29 10:50:00,6.92,6.93,6.89,6.91,1363258.0,5.6637,5.6719,5.6391,5.6555,1363258.0
2020-07-29 11:00:00,6.91,6.92,6.9,6.92,689479.0,5.6555,5.6637,5.6473,5.6637,689479.0
2020-07-29 11:10:00,6.92,6.93,6.9,6.93,1573902.0,5.6637,5.6719,5.6473,5.6719,1573902.0
2020-07-29 11:20:00,6.92,6.93,6.9,6.92,1035728.0,5.6637,5.6719,5.6473,5.6637,1035728.0
2020-07-29 11:30:00,6.92,6.92,6.87,6.88,1715705.0,5.6637,5.6637,5.6228,5.631,1715705.0
2020-07-29 11:40:00,6.87,6.88,6.83,6.84,2883606.0,5.6228,5.631,5.59,5.5982,2883606.0
2020-07-29 11:50:00,6.84,6.86,6.83,6.85,1339336.0,5.5982,5.6146,5.59,5.6064,1339336.0
2020-07-29 12:00:00,6.85,6.88,6.84,6.87,1939486.0,5.6064,5.631,5.5982,5.6228,1939486.0
2020-07-29 12:10:00,6.87,6.87,6.84,6.86,1078285.0,5.6228,5.6228,5.5982,5.6146,1078285.0
2020-07-29 12:20:00,6.86,6.91,6.85,6.9,1718696.0,5.6146,5.6555,5.6064,5.6473,1718696.0
2020-07-29 12:30:00,6.9,6.93,6.89,6.9,1304069.0,5.6473,5.6719,5.6391,5.6473,1304069.0
2020-07-29 12:40:00,6.9,6.9,6.87,6.89,915843.0,5.6473,5.6473,5.6228,5.6391,915843.0
2020-07-29 12:50:00,6.89,6.89,6.85,6.86,872519.0,5.6391,5.6391,5.6064,5.6146,872519.0
2020-07-29 13:00:00,6.87,6.89,6.86,6.89,1305952.0,5.6228,5.6391,5.6146,5.6391,1305952.0
2020-07-29 13:10:00,6.89,6.89,6.87,6.88,393228.0,5.6391,5.6391,5.6228,5.631,393228.0
2020-07-29 13:20:00,6.88,6.9,6.87,6.89,455307.0,5.631,5.6473,5.6228,5.6391,455307.0
2020-07-29 13:30:00,6.89,6.89,6.86,6.87,634329.0,5.6391,5.6391,5.6146,5.6228,634329.0
2020-07-29 13:40:00,6.87,6.87,6.86,6.87,441636.0,5.6228,5.6228,5.6146,5.6228,441636.0
2020-07-29 13:50:00,6.87,6.88,6.86,6.88,452897.0,5.6228,5.631,5.6146,5.631,452897.0
2020-07-29 14:00:00,6.88,6.89,6.86,6.87,610248.0,5.631,5.6391,5.6146,5.6228,610248.0
2020-07-29 14:10:00,6.87,6.88,6.86,6.88,661085.0,5.6228,5.631,5.6146,5.631,661085.0
2020-07-29 14:20:00,6.88,6.88,6.87,6.88,343817.0,5.631,5.631,5.6228,5.631,343817.0
2020-07-29 14:30:00,6.88,6.89,6.87,6.89,429079.0,5.631,5.6391,5.6228,5.6391,429079.0
2020-07-29 14:40:00,6.89,6.89,6.88,6.89,494012.0,5.6391,5.6391,5.631,5.6391,494012.0
2020-07-29 14:50:00,6.88,6.91,6.88,6.9,1394861.0,5.631,5.6555,5.631,5.6473,1394861.0
2020-07-29 15:00:00,6.9,6.9,6.87,6.89,1220868.0,5.6473,5.6473,5.6228,5.6391,1220868.0
2020-07-29 15:10:00,6.89,6.9,6.88,6.9,692773.0,5.6391,5.6473,5.631,5.6473,692773.0
2020-07-29 15:20:00,6.9,6.94,6.89,6.92,4541962.0,5.6473,5.6801,5.6391,5.6637,4541962.0
2020-07-29 15:30:00,6.92,6.94,6.91,6.92,1555668.0,5.6637,5.6801,5.6555,5.6637,1555668.0
2020-07-29 15:40:00,6.92,6.92,6.91,6.92,668368.0,5.6637,5.6637,5.6555,5.6637,668368.0
2020-07-29 15:50:00,6.92,6.93,6.91,6.91,3162508.0,5.6637,5.6719,5.6555,5.6555,3162508.0
2020-07-30 09:30:00,6.76,6.8,6.67,6.78,3245040.0,5.5327,5.5655,5.4591,5.5491,3245040.0
2020-07-30 09:40:00,6.77,6.8,6.74,6.77,1917994.0,5.5409,5.5655,5.5164,5.5409,1917994.0
2020-07-30 09:50:00,6.78,6.78,6.72,6.72,1695921.0,5.5491,5.5491,5.5,5.5,1695921.0
2020-07-30 10:00:00,6.73,6.75,6.7,6.74,1397021.0,5.5082,5.5246,5.4836,5.5164,1397021.0
2020-07-30 10:10:00,6.74,6.78,6.74,6.78,1197745.0,5.5164,5.5491,5.5164,5.5491,1197745.0
2020-07-30 10:20:00,6.77,6.78,6.75,6.77,1270531.0,5.5409,5.5491,5.5246,5.5409,1270531.0
2020-07-30 10:30:00,6.77,6.8,6.76,6.79,1609929.0,5.5409,5.5655,5.5327,5.5573,1609929.0
2020-07-30 10:40:00,6.79,6.8,6.77,6.77,1263090.0,5.5573,5.5655,5.5409,5.5409,1263090.0
2020-07-30 10:50:00,6.78,6.79,6.76,6.79,1390540.0,5.5491,5.5573,5.5327,5.5573,1390540.0
2020-07-30 11:00:00,6.79,6.81,6.77,6.81,1111004.0,5.5573,5.5737,5.5409,5.5737,1111004.0
2020-07-30 11:10:00,6.8,6.82,6.8,6.82,403146.0,5.5655,5.5819,5.5655,5.5819,403146.0
2020-07-30 11:20:00,6.82,6.83,6.77,6.78,2076457.0,5.5819,5.59,5.5409,5.5491,2076457.0
2020-07-30 11:30:00,6.79,6.79,6.76,6.76,1698629.0,5.5573,5.5573,5.5327,5.5327,1698629.0
2020-07-30 11:40:00,6.77,6.77,6.75,6.75,772230.0,5.5409,5.5409,5.5246,5.5246,772230.0
2020-07-30 11:50:00,6.76,6.77,6.75,6.75,610597.0,5.5327,5.5409,5.5246,5.5246,610597.0
2020-07-30 12:00:00,6.75,6.77,6.74,6.75,761837.0,5.5246,5.5409,5.5164,5.5246,761837.0
2020-07-30 12:10:00,6.75,6.78,6.74,6.77,916725.0,5.5246,5.5491,5.5164,5.5409,916725.0
2020-07-30 12:20:00,6.76,6.77,6.75,6.75,839933.0,5.5327,5.5409,5.5246,5.5246,839933.0
2020-07-30 12:30:00,6.75,6.76,6.74,6.75,451836.0,5.5246,5.5327,5.5164,5.5246,451836.0
2020-07-30 12:40:00,6.74,6.75,6.72,6.73,579697.0,5.5164,5.5246,5.5,5.5082,579697.0
2020-07-30 12:50:00,6.73,6.75,6.72,6.74,442620.0,5.5082,5.5246,5.5,5.5164,442620.0
2020-07-30 13:00:00,6.75,6.77,6.74,6.76,594191.0,5.5246,5.5409,5.5164,5.5327,594191.0
2020-07-30 13:10:00,6.75,6.77,6.75,6.75,527909.0,5.5246,5.5409,5.5246,5.5246,527909.0
2020-07-30 13:20:00,6.75,6.76,6.71,6.72,770377.0,5.5246,5.5327,5.4918,5.5,770377.0
2020-07-30 13:30:00,6.72,6.73,6.7,6.7,941547.0,5.5,5.5082,5.4836,5.4836,941547.0
2020-07-30 13:40:00,6.71,6.72,6.7,6.71,590434.0,5.4918,5.5,5.4836,5.4918,590434.0
2020-07-30 13:50:00,6.71,6.73,6.7,6.73,585144.0,5.4918,5.5082,5.4836,5.5082,585144.0
2020-07-30 14:00:00,6.73,6.73,6.71,6.73,535834.0,5.5082,5.5082,5.4918,5.5082,535834.0
2020-07-30 14:10:00,6.73,6.73,6.71,6.72,523685.0,5.5082,5.5082,5.4918,5.5,523685.0
2020-07-30 14:20:00,6.72,6.72,6.7,6.71,663430.0,5.5,5.5,5.4836,5.4918,663430.0
2020-07-30 14:30:00,6.71,6.73,6.7,6.72,931216.0,5.4918,5.5082,5.4836,5.5,931216.0
2020-07-30 14:40:00,6.73,6.74,6.72,6.74,734277.0,5.5082,5.5164,5.5,5.5164,734277.0
2020-07-30 14:50:00,6.74,6.74,6.71,6.72,848417.0,5.5164,5.5164,5.4918,5.5,848417.0
2020-07-30 15:00:00,6.72,6.73,6.71,6.73,687482.0,5.5,5.5082,5.4918,5.5082,687482.0
2020-07-30 15:10:00,6.73,6.75,6.72,6.75,1077448.0,5.5082,5.5246,5.5,5.5246,1077448.0
2020-07-30 15:20:00,6.75,6.75,6.74,6.75,506212.0,5.5246,5.5246,5.5164,5.5246,506212.0
2020-07-30 15:30:00,6.75,6.77,6.74,6.75,2255718.0,5.5246,5.5409,5.5164,5.5246,2255718.0
2020-07-30 15:40:00,6.75,6.76,6.75,6.75,1725082.0,5.5246,5.5327,5.5246,5.5246,1725082.0
2020-07-30 15:50:00,6.76,6.77,6.73,6.74,6743422.0,5.5327,5.5409,5.5082,5.5164,6743422.0
2020-07-31 09:30:00,6.89,6.9,6.78,6.79,7958536.0,5.6391,5.6473,5.5491,5.5573,7958536.0
2020-07-31 09:40:00,6.78,6.8,6.69,6.7,5614670.0,5.5491,5.5655,5.4755,5.4836,5614670.0
2020-07-31 09:50:00,6.71,6.73,6.64,6.73,5204562.0,5.4918,5.5082,5.4345,5.5082,5204562.0
2020-07-31 10:00:00,6.73,6.77,6.68,6.71,5084774.0,5.5082,5.5409,5.4673,5.4918,5084774.0
2020-07-31 10:10:00,6.71,6.73,6.69,6.69,2132695.0,5.4918,5.5082,5.4755,5.4755,2132695.0
2020-07-31 10:20:00,6.69,6.75,6.67,6.75,3898101.0,5.4755,5.5246,5.4591,5.5246,3898101.0
2020-07-31 10:30:00,6.75,6.79,6.74,6.77,3422000.0,5.5246,5.5573,5.5164,5.5409,3422000.0
2020-07-31 10:40:00,6.78,6.78,6.72,6.72,2341024.0,5.5491,5.5491,5.5,5.5,2341024.0
2020-07-31 10:50:00,6.73,6.75,6.7,6.72,2512027.0,5.5082,5.5246,5.4836,5.5,2512027.0
2020-07-31 11:00:00,6.72,6.73,6.65,6.65,3041223.0,5.5,5.5082,5.4427,5.4427,3041223.0
2020-07-31 11:10:00,6.65,6.71,6.61,6.67,10157083.0,5.4427,5.4918,5.41,5.4591,10157083.0
2020-07-31 11:20:00,6.67,6.69,6.63,6.66,3547712.0,5.4591,5.4755,5.4263,5.4509,3547712.0
2020-07-31 11:30:00,6.66,6.67,6.63,6.65,2162897.0,5.4509,5.4591,5.4263,5.4427,2162897.0
2020-07-31 11:40:00,6.65,6.66,6.59,6.59,2105975.0,5.4427,5.4509,5.3936,5.3936,2105975.0
2020-07-31 11:50:00,6.59,6.62,6.57,6.59,3563499.0,5.3936,5.4182,5.3772,5.3936,3563499.0
2020-07-31 12:00:00,6.59,6.65,6.58,6.61,4229215.0,5.3936,5.4427,5.3854,5.41,4229215.0
2020-07-31 12:10:00,6.6,6.62,6.58,6.6,1695724.0,5.4018,5.4182,5.3854,5.4018,1695724.0
2020-07-31 12:20:00,6.59,6.61,6.59,6.61,996047.0,5.3936,5.41,5.3936,5.41,996047.0
2020-07-31 12:30:00,6.61,6.61,6.56,6.57,1464094.0,5.41,5.41,5.3691,5.3772,1464094.0
2020-07-31 12:40:00,6.57,6.58,6.56,6.57,1322054.0,5.3772,5.3854,5.3691,5.3772,1322054.0
2020-07-31 12:50:00,6.57,6.59,6.56,6.58,2083386.0,5.3772,5.3936,5.3691,5.3854,2083386.0
2020-07-31 13:00:00,6.57,6.6,6.57,6.59,1161389.0,5.3772,5.4018,5.3772,5.3936,1161389.0
2020-07-31 13:10:00,6.6,6.6,6.58,6.58,2849018.0,5.4018,5.4018,5.3854,5.3854,2849018.0
2020-07-31 13:20:00,6.58,6.6,6.58,6.58,815619.0,5.3854,5.4018,5.3854,5.3854,815619.0
2020-07-31 13:30:00,6.58,6.59,6.57,6.58,1946040.0,5.3854,5.3936,5.3772,5.3854,1946040.0
2020-07-31 13:40:00,6.58,6.61,6.58,6.6,1748071.0,5.3854,5.41,5.3854,5.4018,1748071.0
2020-07-31 13:50:00,6.6,6.6,6.58,6.6,1334070.0,5.4018,5.4018,5.3854,5.4018,1334070.0
2020-07-31 14:00:00,6.59,6.61,6.58,6.58,1251401.0,5.3936,5.41,5.3854,5.3854,1251401.0
2020-07-31 14:10:00,6.58,6.59,6.56,6.56,1394544.0,5.3854,5.3936,5.3691,5.3691,1394544.0
2020-07-31 14:20:00,6.57,6.58,6.56,6.57,2091645.0,5.3772,5.3854,5.3691,5.3772,2091645.0
2020-07-31 14:30:00,6.56,6.57,6.52,6.54,2408931.0,5.3691,5.3772,5.3363,5.3527,2408931.0
2020-07-31 14:40:00,6.54,6.58,6.54,6.57,1711091.0,5.3527,5.3854,5.3527,5.3772,1711091.0
2020-07-31 14:50:00,6.57,6.57,6.55,6.56,1119926.0,5.3772,5.3772,5.3609,5.3691,1119926.0
2020-07-31 15:00:00,6.56,6.58,6.55,6.56,1951347.0,5.3691,5.3854,5.3609,5.3691,1951347.0
2020-07-31 15:10:00,6.56,6.57,6.53,6.55,1947020.0,5.3691,5.3772,5.3445,5.3609,1947020.0
2020-07-31 15:20:00,6.56,6.57,6.55,6.56,676850.0,5.3691,5.3772,5.3609,5.3691,676850.0
2020-07-31 15:30:00,6.57,6.57,6.55,6.55,1402105.0,5.3772,5.3772,5.3609,5.3609,1402105.0
2020-07-31 15:40:00,6.56,6.58,6.55,6.58,2116395.0,5.3691,5.3854,5.3609,5.3854,2116395.0
2020-07-31 15:50:00,6.58,6.61,6.55,6.6,5315567.0,5.3854,5.41,5.3609,5.4018,5315567.0
2020-08-03 09:30:00,6.65,6.65,6.53,6.57,3795479.0,5.4427,5.4427,5.3445,5.3772,3795479.0
2020-08-03 09:40:00,6.57,6.61,6.55,6.58,2067447.0,5.3772,5.41,5.3609,5.3854,2067447.0
2020-08-03 09:50:00,6.58,6.63,6.58,6.63,1258682.0,5.3854,5.4263,5.3854,5.4263,1258682.0
2020-08-03 10:00:00,6.62,6.67,6.62,6.65,3329885.0,5.4182,5.4591,5.4182,5.4427,3329885.0
2020-08-03 10:10:00,6.66,6.67,6.61,6.62,2160211.0,5.4509,5.4591,5.41,5.4182,2160211.0
2020-08-03 10:20:00,6.61,6.65,6.61,6.63,1298672.0,5.41,5.4427,5.41,5.4263,1298672.0
2020-08-03 10:30:00,6.62,6.69,6.62,6.67,3036232.0,5.4182,5.4755,5.4182,5.4591,3036232.0
2020-08-03 10:40:00,6.66,6.67,6.63,6.65,1394896.0,5.4509,5.4591,5.4263,5.4427,1394896.0
2020-08-03 10:50:00,6.64,6.65,6.61,6.63,1293709.0,5.4345,5.4427,5.41,5.4263,1293709.0
2020-08-03 11:00:00,6.63,6.65,6.62,6.65,1297792.0,5.4263,5.4427,5.4182,5.4427,1297792.0
2020-08-03 11:10:00,6.65,6.65,6.63,6.65,1424842.0,5.4427,5.4427,5.4263,5.4427,1424842.0
2020-08-03 11:20:00,6.65,6.66,6.63,6.64,759185.0,5.4427,5.4509,5.4263,5.4345,759185.0
2020-08-03 11:30:00,6.64,6.66,6.63,6.65,701767.0,5.4345,5.4509,5.4263,5.4427,701767.0
2020-08-03 11:40:00,6.66,6.68,6.65,6.66,1146158.0,5.4509,5.4673,5.4427,5.4509,1146158.0
2020-08-03 11:50:00,6.66,6.67,6.65,6.67,668927.0,5.4509,5.4591,5.4427,5.4591,668927.0
2020-08-03 12:00:00,6.67,6.68,6.65,6.68,1085058.0,5.4591,5.4673,5.4427,5.4673,1085058.0
2020-08-03 12:10:00,6.68,6.68,6.65,6.66,1345493.0,5.4673,5.4673,5.4427,5.4509,1345493.0
2020-08-03 12:20:00,6.66,6.66,6.65,6.65,426064.0,5.4509,5.4509,5.4427,5.4427,426064.0
2020-08-03 12:30:00,6.65,6.68,6.65,6.68,555164.0,5.4427,5.4673,5.4427,5.4673,555164.0
2020-08-03 12:40:00,6.68,6.7,6.67,6.7,1052387.0,5.4673,5.4836,5.4591,5.4836,1052387.0
2020-08-03 12:50:00,6.69,6.7,6.68,6.69,948946.0,5.4755,5.4836,5.4673,5.4755,948946.0
2020-08-03 13:00:00,6.69,6.7,6.68,6.68,703881.0,5.4755,5.4836,5.4673,5.4673,703881.0
2020-08-03 13:10:00,6.68,6.69,6.66,6.67,1122322.0,5.4673,5.4755,5.4509,5.4591,1122322.0
2020-08-03 13:20:00,6.68,6.69,6.67,6.68,304882.0,5.4673,5.4755,5.4591,5.4673,304882.0
2020-08-03 13:30:00,6.68,6.7,6.68,6.7,1040588.0,5.4673,5.4836,5.4673,5.4836,1040588.0
2020-08-03 13:40:00,6.69,6.7,6.68,6.69,541473.0,5.4755,5.4836,5.4673,5.4755,541473.0
2020-08-03 13:50:00,6.69,6.7,6.68,6.7,484883.0,5.4755,5.4836,5.4673,5.4836,484883.0
2020-08-03 14:00:00,6.7,6.7,6.67,6.69,1005839.0,5.4836,5.4836,5.4591,5.4755,1005839.0
2020-08-03 14:10:00,6.69,6.7,6.68,6.69,559836.0,5.4755,5.4836,5.4673,5.4755,559836.0
2020-08-03 14:20:00,6.69,6.7,6.69,6.7,318532.0,5.4755,5.4836,5.4755,5.4836,318532.0
2020-08-03 14:30:00,6.7,6.71,6.69,6.71,1036588.0,5.4836,5.4918,5.4755,5.4918,1036588.0
2020-08-03 14:40:00,6.7,6.71,6.7,6.71,410033.0,5.4836,5.4918,5.4836,5.4918,410033.0
2020-08-03 14:50:00,6.71,6.71,6.69,6.71,804862.0,5.4918,5.4918,5.4755,5.4918,804862.0
2020-08-03 15:00:00,6.71,6.71,6.7,6.7,646049.0,5.4918,5.4918,5.4836,5.4836,646049.0
2020-08-03 15:10:00,6.71,6.72,6.69,6.7,1614045.0,5.4918,5.5,5.4755,5.4836,1614045.0
2020-08-03 15:20:00,6.7,6.7,6.67,6.67,1300346.0,5.4836,5.4836,5.4591,5.4591,1300346.0
2020-08-03 15:30:00,6.68,6.68,6.65,6.68,1394165.0,5.4673,5.4673,5.4427,5.4673,1394165.0
2020-08-03 15:40:00,6.67,6.69,6.67,6.68,1509585.0,5.4591,5.4755,5.4591,5.4673,1509585.0
2020-08-03 15:50:00,6.69,6.7,6.67,6.7,2976479.0,5.4755,5.4836,5.4591,5.4836,2976479.0
2020-08-04 09:30:00,6.91,6.91,6.83,6.88,5988532.0,5.6555,5.6555,5.59,5.631,5988532.0
2020-08-04 09:40:00,6.88,6.91,6.85,6.86,3340822.0,5.631,5.6555,5.6064,5.6146,3340822.0
2020-08-04 09:50:00,6.85,6.89,6.84,6.85,2496547.0,5.6064,5.6391,5.5982,5.6064,2496547.0
2020-08-04 10:00:00,6.85,6.86,6.8,6.83,2748054.0,5.6064,5.6146,5.5655,5.59,2748054.0
2020-08-04 10:10:00,6.83,6.85,6.82,6.85,1527312.0,5.59,5.6064,5.5819,5.6064,1527312.0
2020-08-04 10:20:00,6.84,6.85,6.81,6.81,1838469.0,5.5982,5.6064,5.5737,5.5737,1838469.0
2020-08-04 10:30:00,6.81,6.82,6.79,6.81,1586348.0,5.5737,5.5819,5.5573,5.5737,1586348.0
2020-08-04 10:40:00,6.81,6.82,6.8,6.82,1299429.0,5.5737,5.5819,5.5655,5.5819,1299429.0
2020-08-04 10:50:00,6.82,6.82,6.78,6.8,1710479.0,5.5819,5.5819,5.5491,5.5655,1710479.0
2020-08-04 11:00:00,6.79,6.8,6.77,6.79,1639170.0,5.5573,5.5655,5.5409,5.5573,1639170.0
2020-08-04 11:10:00,6.78,6.79,6.78,6.79,1146043.0,5.5491,5.5573,5.5491,5.5573,1146043.0
2020-08-04 11:20:00,6.79,6.79,6.77,6.78,1286460.0,5.5573,5.5573,5.5409,5.5491,1286460.0
2020-08-04 11:30:00,6.78,6.79,6.77,6.78,1033027.0,5.5491,5.5573,5.5409,5.5491,1033027.0
2020-08-04 11:40:00,6.78,6.79,6.78,6.79,347056.0,5.5491,5.5573,5.5491,5.5573,347056.0
2020-08-04 11:50:00,6.78,6.79,6.78,6.79,385147.0,5.5491,5.5573,5.5491,5.5573,385147.0
2020-08-04 12:00:00,6.79,6.79,6.75,6.75,1091939.0,5.5573,5.5573,5.5246,5.5246,1091939.0
2020-08-04 12:10:00,6.76,6.76,6.73,6.76,1355574.0,5.5327,5.5327,5.5082,5.5327,1355574.0
2020-08-04 12:20:00,6.75,6.76,6.75,6.76,383646.0,5.5246,5.5327,5.5246,5.5327,383646.0
2020-08-04 12:30:00,6.76,6.78,6.74,6.77,3604919.0,5.5327,5.5491,5.5164,5.5409,3604919.0
2020-08-04 12:40:00,6.77,6.79,6.76,6.77,3243377.0,5.5409,5.5573,5.5327,5.5409,3243377.0
2020-08-04 12:50:00,6.78,6.78,6.76,6.76,964957.0,5.5491,5.5491,5.5327,5.5327,964957.0
2020-08-04 13:00:00,6.77,6.77,6.76,6.76,1042804.0,5.5409,5.5409,5.5327,5.5327,1042804.0
2020-08-04 13:10:00,6.76,6.79,6.76,6.79,1106763.0,5.5327,5.5573,5.5327,5.5573,1106763.0
2020-08-04 13:20:00,6.79,6.8,6.78,6.79,1165888.0,5.5573,5.5655,5.5491,5.5573,1165888.0
2020-08-04 13:30:00,6.8,6.82,6.79,6.8,2351100.0,5.5655,5.5819,5.5573,5.5655,2351100.0
2020-08-04 13:40:00,6.8,6.81,6.79,6.79,800797.0,5.5655,5.5737,5.5573,5.5573,800797.0
2020-08-04 13:50:00,6.79,6.8,6.79,6.8,392419.0,5.5573,5.5655,5.5573,5.5655,392419.0
2020-08-04 14:00:00,6.79,6.8,6.79,6.79,388760.0,5.5573,5.5655,5.5573,5.5573,388760.0
2020-08-04 14:10:00,6.79,6.81,6.79,6.81,1141013.0,5.5573,5.5737,5.5573,5.5737,1141013.0
2020-08-04 14:20:00,6.81,6.82,6.8,6.82,1321213.0,5.5737,5.5819,5.5655,5.5819,1321213.0
2020-08-04 14:30:00,6.82,6.82,6.77,6.79,2240657.0,5.5819,5.5819,5.5409,5.5573,2240657.0
2020-08-04 14:40:00,6.79,6.81,6.78,6.81,807218.0,5.5573,5.5737,5.5491,5.5737,807218.0
2020-08-04 14:50:00,6.81,6.83,6.8,6.83,1220496.0,5.5737,5.59,5.5655,5.59,1220496.0
2020-08-04 15:00:00,6.83,6.84,6.81,6.82,1364441.0,5.59,5.5982,5.5737,5.5819,1364441.0
2020-08-04 15:10:00,6.82,6.85,6.81,6.85,1355086.0,5.5819,5.6064,5.5737,5.6064,1355086.0
2020-08-04 15:20:00,6.85,6.86,6.84,6.86,900840.0,5.6064,5.6146,5.5982,5.6146,900840.0
2020-08-04 15:30:00,6.86,6.87,6.84,6.85,1507516.0,5.6146,5.6228,5.5982,5.6064,1507516.0
2020-08-04 15:40:00,6.85,6.86,6.84,6.86,1917773.0,5.6064,5.6146,5.5982,5.6146,1917773.0
2020-08-04 15:50:00,6.86,6.87,6.83,6.86,3250699.0,5.6146,5.6228,5.59,5.6146,3250699.0
2020-08-05 09:30:00,6.86,6.91,6.86,6.91,3066322.0,5.6146,5.6555,5.6146,5.6555,3066322.0
2020-08-05 09:40:00,6.9,6.93,6.87,6.88,2535704.0,5.6473,5.6719,5.6228,5.631,2535704.0
2020-08-05 09:50:00,6.88,6.97,6.87,6.96,7245511.0,5.631,5.7046,5.6228,5.6964,7245511.0
2020-08-05 10:00:00,6.97,7.01,6.95,7.0,3595482.0,5.7046,5.7374,5.6883,5.7292,3595482.0
2020-08-05 10:10:00,7.0,7.02,6.96,6.99,5447786.0,5.7292,5.7455,5.6964,5.721,5447786.0
2020-08-05 10:20:00,6.98,7.0,6.93,6.93,2281562.0,5.7128,5.7292,5.6719,5.6719,2281562.0
2020-08-05 10:30:00,6.94,6.95,6.92,6.92,1346875.0,5.6801,5.6883,5.6637,5.6637,1346875.0
2020-08-05 10:40:00,6.92,6.96,6.92,6.96,1528089.0,5.6637,5.6964,5.6637,5.6964,1528089.0
2020-08-05 10:50:00,6.95,6.97,6.95,6.95,1127516.0,5.6883,5.7046,5.6883,5.6883,1127516.0
2020-08-05 11:00:00,6.96,6.98,6.95,6.97,823537.0,5.6964,5.7128,5.6883,5.7046,823537.0
2020-08-05 11:10:00,6.97,6.99,6.97,6.99,625022.0,5.7046,5.721,5.7046,5.721,625022.0
2020-08-05 11:20:00,6.99,6.99,6.96,6.98,1382368.0,5.721,5.721,5.6964,5.7128,1382368.0
2020-08-05 11:30:00,6.97,6.99,6.97,6.98,2119198.0,5.7046,5.721,5.7046,5.7128,2119198.0
2020-08-05 11:40:00,6.98,6.99,6.96,6.98,1619587.0,5.7128,5.721,5.6964,5.7128,1619587.0
2020-08-05 11:50:00,6.97,7.0,6.96,6.99,2226324.0,5.7046,5.7292,5.6964,5.721,2226324.0
2020-08-05 12:00:00,6.99,6.99,6.97,6.98,736624.0,5.721,5.721,5.7046,5.7128,736624.0
2020-08-05 12:10:00,6.97,6.98,6.96,6.97,648036.0,5.7046,5.7128,5.6964,5.7046,648036.0
2020-08-05 12:20:00,6.96,6.97,6.95,6.96,2059120.0,5.6964,5.7046,5.6883,5.6964,2059120.0
2020-08-05 12:30:00,6.97,6.98,6.96,6.98,1994458.0,5.7046,5.7128,5.6964,5.7128,1994458.0
2020-08-05 12:40:00,6.98,7.0,6.97,6.99,3042262.0,5.7128,5.7292,5.7046,5.721,3042262.0
2020-08-05 12:50:00,6.99,6.99,6.96,6.98,1835940.0,5.721,5.721,5.6964,5.7128,1835940.0
2020-08-05 13:00:00,6.98,6.98,6.97,6.98,313509.0,5.7128,5.7128,5.7046,5.7128,313509.0
2020-08-05 13:10:00,6.97,6.98,6.97,6.98,470182.0,5.7046,5.7128,5.7046,5.7128,470182.0
2020-08-05 13:20:00,6.98,6.99,6.97,6.99,625871.0,5.7128,5.721,5.7046,5.721,625871.0
2020-08-05 13:30:00,6.99,7.0,6.97,6.99,3282975.0,5.721,5.7292,5.7046,5.721,3282975.0
2020-08-05 13:40:00,6.98,6.99,6.98,6.98,381735.0,5.7128,5.721,5.7128,5.7128,381735.0
2020-08-05 13:50:00,6.98,7.0,6.98,6.99,1149823.0,5.7128,5.7292,5.7128,5.721,1149823.0
2020-08-05 14:00:00,7.0,7.0,6.98,6.99,1322407.0,5.7292,5.7292,5.7128,5.721,1322407.0
2020-08-05 14:10:00,6.99,7.0,6.99,7.0,662359.0,5.721,5.7292,5.721,5.7292,662359.0
2020-08-05 14:20:00,6.99,7.01,6.99,7.0,1319860.0,5.721,5.7374,5.721,5.7292,1319860.0
2020-08-05 14:30:00,7.0,7.01,6.99,7.0,1121206.0,5.7292,5.7374,5.721,5.7292,1121206.0
2020-08-05 14:40:00,7.01,7.01,7.0,7.01,829028.0,5.7374,5.7374,5.7292,5.7374,829028.0
2020-08-05 14:50:00,7.01,7.03,7.0,7.0,4327991.0,5.7374,5.7537,5.7292,5.7292,4327991.0
2020-08-05 15:00:00,7.0,7.01,6.94,6.95,4676089.0,5.7292,5.7374,5.6801,5.6883,4676089.0
2020-08-05 15:10:00,6.94,6.95,6.93,6.94,1490920.0,5.6801,5.6883,5.6719,5.6801,1490920.0
2020-08-05 15:20:00,6.95,6.96,6.94,6.95,981727.0,5.6883,5.6964,5.6801,5.6883,981727.0
2020-08-05 15:30:00,6.95,6.97,6.94,6.96,1258426.0,5.6883,5.7046,5.6801,5.6964,1258426.0
2020-08-05 15:40:00,6.95,6.96,6.94,6.95,1456472.0,5.6883,5.6964,5.6801,5.6883,1456472.0
2020-08-05 15:50:00,6.96,6.98,6.95,6.96,3094313.0,5.6964,5.7128,5.6883,5.6964,3094313.0
2020-08-06 09:30:00,6.93,6.97,6.91,6.92,1779137.0,5.6719,5.7046,5.6555,5.6637,1779137.0
2020-08-06 09:40:00,6.91,6.92,6.89,6.92,1454056.0,5.6555,5.6637,5.6391,5.6637,1454056.0
2020-08-06 09:50:00,6.92,6.95,6.91,6.94,2226658.0,5.6637,5.6883,5.6555,5.6801,2226658.0
2020-08-06 10:00:00,6.93,6.95,6.91,6.92,1117293.0,5.6719,5.6883,5.6555,5.6637,1117293.0
2020-08-06 10:10:00,6.92,6.94,6.9,6.91,1758622.0,5.6637,5.6801,5.6473,5.6555,1758622.0
2020-08-06 10:20:00,6.92,6.94,6.91,6.93,1653547.0,5.6637,5.6801,5.6555,5.6719,1653547.0
2020-08-06 10:30:00,6.94,6.96,6.92,6.92,1313605.0,5.6801,5.6964,5.6637,5.6637,1313605.0
2020-08-06 10:40:00,6.92,6.96,6.92,6.95,2855030.0,5.6637,5.6964,5.6637,5.6883,2855030.0
2020-08-06 10:50:00,6.94,6.96,6.93,6.96,1394947.0,5.6801,5.6964,5.6719,5.6964,1394947.0
2020-08-06 11:00:00,6.95,6.96,6.94,6.96,594331.0,5.6883,5.6964,5.6801,5.6964,594331.0
2020-08-06 11:10:00,6.96,6.99,6.95,6.99,970775.0,5.6964,5.721,5.6883,5.721,970775.0
2020-08-06 11:20:00,6.99,6.99,6.96,6.97,594704.0,5.721,5.721,5.6964,5.7046,594704.0
2020-08-06 11:30:00,6.96,7.0,6.95,6.97,2361950.0,5.6964,5.7292,5.6883,5.7046,2361950.0
2020-08-06 11:40:00,6.96,6.97,6.94,6.95,962480.0,5.6964,5.7046,5.6801,5.6883,962480.0
2020-08-06 11:50:00,6.95,6.96,6.94,6.96,516844.0,5.6883,5.6964,5.6801,5.6964,516844.0
2020-08-06 12:00:00,6.95,6.96,6.93,6.93,734862.0,5.6883,5.6964,5.6719,5.6719,734862.0
2020-08-06 12:10:00,6.94,6.95,6.92,6.94,795041.0,5.6801,5.6883,5.6637,5.6801,795041.0
2020-08-06 12:20:00,6.94,6.94,6.93,6.94,260377.0,5.6801,5.6801,5.6719,5.6801,260377.0
2020-08-06 12:30:00,6.94,6.95,6.93,6.94,565416.0,5.6801,5.6883,5.6719,5.6801,565416.0
2020-08-06 12:40:00,6.95,6.95,6.93,6.93,672301.0,5.6883,5.6883,5.6719,5.6719,672301.0
2020-08-06 12:50:00,6.94,6.94,6.91,6.93,1190021.0,5.6801,5.6801,5.6555,5.6719,1190021.0
2020-08-06 13:00:00,6.93,6.94,6.91,6.92,1218231.0,5.6719,5.6801,5.6555,5.6637,1218231.0
2020-08-06 13:10:00,6.92,6.93,6.91,6.93,625553.0,5.6637,5.6719,5.6555,5.6719,625553.0
2020-08-06 13:20:00,6.93,6.93,6.89,6.91,1000712.0,5.6719,5.6719,5.6391,5.6555,1000712.0
2020-08-06 13:30:00,6.91,6.91,6.9,6.91,762286.0,5.6555,5.6555,5.6473,5.6555,762286.0
2020-08-06 13:40:00,6.91,6.92,6.9,6.92,567966.0,5.6555,5.6637,5.6473,5.6637,567966.0
2020-08-06 13:50:00,6.92,6.92,6.9,6.91,437061.0,5.6637,5.6637,5.6473,5.6555,437061.0
2020-08-06 14:00:00,6.91,6.94,6.9,6.94,1443536.0,5.6555,5.6801,5.6473,5.6801,1443536.0
2020-08-06 14:10:00,6.94,6.95,6.93,6.94,508598.0,5.6801,5.6883,5.6719,5.6801,508598.0
2020-08-06 14:20:00,6.95,6.95,6.94,6.95,415323.0,5.6883,5.6883,5.6801,5.6883,415323.0
2020-08-06 14:30:00,6.94,6.96,6.94,6.96,580892.0,5.6801,5.6964,5.6801,5.6964,580892.0
2020-08-06 14:40:00,6.96,6.96,6.95,6.96,687667.0,5.6964,5.6964,5.6883,5.6964,687667.0
2020-08-06 14:50:00,6.95,6.96,6.95,6.95,592202.0,5.6883,5.6964,5.6883,5.6883,592202.0
2020-08-06 15:00:00,6.95,6.97,6.95,6.97,686826.0,5.6883,5.7046,5.6883,5.7046,686826.0
2020-08-06 15:10:00,6.97,7.0,6.96,6.99,2547958.0,5.7046,5.7292,5.6964,5.721,2547958.0
2020-08-06 15:20:00,6.99,6.99,6.97,6.98,719000.0,5.721,5.721,5.7046,5.7128,719000.0
2020-08-06 15:30:00,6.98,6.99,6.96,6.97,1594086.0,5.7128,5.721,5.6964,5.7046,1594086.0
2020-08-06 15:40:00,6.97,6.97,6.93,6.94,2745714.0,5.7046,5.7046,5.6719,5.6801,2745714.0
2020-08-06 15:50:00,6.94,6.95,6.92,6.94,2836200.0,5.6801,5.6883,5.6637,5.6801,2836200.0
2020-08-07 09:30:00,6.87,6.92,6.86,6.87,2072511.0,5.6228,5.6637,5.6146,5.6228,2072511.0
2020-08-07 09:40:00,6.88,6.9,6.83,6.89,1993011.0,5.631,5.6473,5.59,5.6391,1993011.0
2020-08-07 09:50:00,6.89,6.91,6.87,6.88,957273.0,5.6391,5.6555,5.6228,5.631,957273.0
2020-08-07 10:00:00,6.88,6.88,6.85,6.85,903504.0,5.631,5.631,5.6064,5.6064,903504.0
2020-08-07 10:10:00,6.86,6.89,6.85,6.86,1339699.0,5.6146,5.6391,5.6064,5.6146,1339699.0
2020-08-07 10:20:00,6.86,6.86,6.85,6.85,534769.0,5.6146,5.6146,5.6064,5.6064,534769.0
2020-08-07 10:30:00,6.86,6.87,6.85,6.85,1255093.0,5.6146,5.6228,5.6064,5.6064,1255093.0
2020-08-07 10:40:00,6.85,6.86,6.83,6.83,2252235.0,5.6064,5.6146,5.59,5.59,2252235.0
2020-08-07 10:50:00,6.84,6.85,6.83,6.83,633527.0,5.5982,5.6064,5.59,5.59,633527.0
2020-08-07 11:00:00,6.83,6.85,6.83,6.85,748484.0,5.59,5.6064,5.59,5.6064,748484.0
2020-08-07 11:10:00,6.84,6.85,6.82,6.83,1815973.0,5.5982,5.6064,5.5819,5.59,1815973.0
2020-08-07 11:20:00,6.83,6.84,6.81,6.82,882509.0,5.59,5.5982,5.5737,5.5819,882509.0
2020-08-07 11:30:00,6.81,6.82,6.81,6.82,500465.0,5.5737,5.5819,5.5737,5.5819,500465.0
2020-08-07 11:40:00,6.82,6.82,6.8,6.8,764436.0,5.5819,5.5819,5.5655,5.5655,764436.0
2020-08-07 11:50:00,6.8,6.81,6.79,6.79,655106.0,5.5655,5.5737,5.5573,5.5573,655106.0
2020-08-07 12:00:00,6.79,6.8,6.79,6.79,656146.0,5.5573,5.5655,5.5573,5.5573,656146.0
2020-08-07 12:10:00,6.79,6.83,6.79,6.82,1361807.0,5.5573,5.59,5.5573,5.5819,1361807.0
2020-08-07 12:20:00,6.83,6.85,6.82,6.85,1432151.0,5.59,5.6064,5.5819,5.6064,1432151.0
2020-08-07 12:30:00,6.85,6.85,6.83,6.83,548144.0,5.6064,5.6064,5.59,5.59,548144.0
2020-08-07 12:40:00,6.84,6.85,6.83,6.83,1098695.0,5.5982,5.6064,5.59,5.59,1098695.0
2020-08-07 12:50:00,6.83,6.84,6.82,6.82,505358.0,5.59,5.5982,5.5819,5.5819,505358.0
2020-08-07 13:00:00,6.82,6.83,6.8,6.81,701490.0,5.5819,5.59,5.5655,5.5737,701490.0
2020-08-07 13:10:00,6.8,6.84,6.8,6.83,1654022.0,5.5655,5.5982,5.5655,5.59,1654022.0
2020-08-07 13:20:00,6.83,6.85,6.83,6.85,1504577.0,5.59,5.6064,5.59,5.6064,1504577.0
2020-08-07 13:30:00,6.85,6.87,6.84,6.86,1787268.0,5.6064,5.6228,5.5982,5.6146,1787268.0
2020-08-07 13:40:00,6.86,6.87,6.85,6.86,659041.0,5.6146,5.6228,5.6064,5.6146,659041.0
2020-08-07 13:50:00,6.86,6.86,6.84,6.85,1109124.0,5.6146,5.6146,5.5982,5.6064,1109124.0
2020-08-07 14:00:00,6.85,6.86,6.83,6.84,924600.0,5.6064,5.6146,5.59,5.5982,924600.0
2020-08-07 14:10:00,6.83,6.86,6.83,6.85,987645.0,5.59,5.6146,5.59,5.6064,987645.0
2020-08-07 14:20:00,6.85,6.85,6.83,6.83,515325.0,5.6064,5.6064,5.59,5.59,515325.0
2020-08-07 14:30:00,6.83,6.85,6.83,6.85,873025.0,5.59,5.6064,5.59,5.6064,873025.0
2020-08-07 14:40:00,6.84,6.85,6.84,6.85,539216.0,5.5982,5.6064,5.5982,5.6064,539216.0
2020-08-07 14:50:00,6.85,6.85,6.84,6.85,404011.0,5.6064,5.6064,5.5982,5.6064,404011.0
2020-08-07 15:00:00,6.84,6.87,6.84,6.87,892153.0,5.5982,5.6228,5.5982,5.6228,892153.0
2020-08-07 15:10:00,6.87,6.87,6.84,6.87,1408217.0,5.6228,5.6228,5.5982,5.6228,1408217.0
2020-08-07 15:20:00,6.86,6.87,6.84,6.85,977882.0,5.6146,5.6228,5.5982,5.6064,977882.0
2020-08-07 15:30:00,6.84,6.86,6.84,6.86,1387700.0,5.5982,5.6146,5.5982,5.6146,1387700.0
2020-08-07 15:40:00,6.86,6.87,6.85,6.86,1091096.0,5.6146,5.6228,5.6064,5.6146,1091096.0
2020-08-07 15:50:00,6.87,6.87,6.85,6.87,3503456.0,5.6228,5.6228,5.6064,5.6228,3503456.0
2020-08-10 09:30:00,6.91,7.03,6.9,6.98,4034367.0,5.6555,5.7537,5.6473,5.7128,4034367.0
2020-08-10 09:40:00,6.99,7.03,6.97,7.02,2422515.0,5.721,5.7537,5.7046,5.7455,2422515.0
2020-08-10 09:50:00,7.03,7.03,6.99,7.01,2064075.0,5.7537,5.7537,5.721,5.7374,2064075.0
2020-08-10 10:00:00,7.01,7.02,6.98,7.01,1423296.0,5.7374,5.7455,5.7128,5.7374,1423296.0
2020-08-10 10:10:00,7.02,7.05,7.01,7.05,1546372.0,5.7455,5.7701,5.7374,5.7701,1546372.0
2020-08-10 10:20:00,7.05,7.08,7.04,7.07,2202889.0,5.7701,5.7947,5.7619,5.7865,2202889.0
2020-08-10 10:30:00,7.08,7.1,7.06,7.09,2379762.0,5.7947,5.811,5.7783,5.8028,2379762.0
2020-08-10 10:40:00,7.09,7.1,7.06,7.07,1765791.0,5.8028,5.811,5.7783,5.7865,1765791.0
2020-08-10 10:50:00,7.07,7.08,7.04,7.07,1536302.0,5.7865,5.7947,5.7619,5.7865,1536302.0
2020-08-10 11:00:00,7.07,7.08,7.06,7.08,1110833.0,5.7865,5.7947,5.7783,5.7947,1110833.0
2020-08-10 11:10:00,7.08,7.1,7.07,7.09,974734.0,5.7947,5.811,5.7865,5.8028,974734.0
2020-08-10 11:20:00,7.09,7.1,7.08,7.1,1059306.0,5.8028,5.811,5.7947,5.811,1059306.0
2020-08-10 11:30:00,7.1,7.1,7.08,7.08,1847028.0,5.811,5.811,5.7947,5.7947,1847028.0
2020-08-10 11:40:00,7.08,7.1,7.08,7.09,1502733.0,5.7947,5.811,5.7947,5.8028,1502733.0
2020-08-10 11:50:00,7.08,7.11,7.08,7.11,2178892.0,5.7947,5.8192,5.7947,5.8192,2178892.0
2020-08-10 12:00:00,7.1,7.11,7.1,7.11,976471.0,5.811,5.8192,5.811,5.8192,976471.0
2020-08-10 12:10:00,7.11,7.12,7.1,7.12,1575779.0,5.8192,5.8274,5.811,5.8274,1575779.0
2020-08-10 12:20:00,7.11,7.13,7.11,7.11,1063419.0,5.8192,5.8356,5.8192,5.8192,1063419.0
2020-08-10 12:30:00,7.11,7.13,7.1,7.12,1290205.0,5.8192,5.8356,5.811,5.8274,1290205.0
2020-08-10 12:40:00,7.12,7.13,7.11,7.12,972896.0,5.8274,5.8356,5.8192,5.8274,972896.0
2020-08-10 12:50:00,7.12,7.12,7.11,7.11,508787.0,5.8274,5.8274,5.8192,5.8192,508787.0
2020-08-10 13:00:00,7.11,7.12,7.1,7.11,964442.0,5.8192,5.8274,5.811,5.8192,964442.0
2020-08-10 13:10:00,7.11,7.12,7.1,7.11,616233.0,5.8192,5.8274,5.811,5.8192,616233.0
2020-08-10 13:20:00,7.11,7.11,7.1,7.1,603675.0,5.8192,5.8192,5.811,5.811,603675.0
2020-08-10 13:30:00,7.11,7.12,7.1,7.12,743127.0,5.8192,5.8274,5.811,5.8274,743127.0
2020-08-10 13:40:00,7.12,7.12,7.1,7.11,600764.0,5.8274,5.8274,5.811,5.8192,600764.0
2020-08-10 13:50:00,7.1,7.11,7.08,7.1,2130632.0,5.811,5.8192,5.7947,5.811,2130632.0
2020-08-10 14:00:00,7.1,7.1,7.09,7.09,643729.0,5.811,5.811,5.8028,5.8028,643729.0
2020-08-10 14:10:00,7.1,7.1,7.09,7.1,548774.0,5.811,5.811,5.8028,5.811,548774.0
2020-08-10 14:20:00,7.1,7.1,7.08,7.08,757281.0,5.811,5.811,5.7947,5.7947,757281.0
2020-08-10 14:30:00,7.08,7.09,7.07,7.08,590962.0,5.7947,5.8028,5.7865,5.7947,590962.0
2020-08-10 14:40:00,7.08,7.08,7.06,7.06,857287.0,5.7947,5.7947,5.7783,5.7783,857287.0
2020-08-10 14:50:00,7.07,7.07,7.06,7.06,419414.0,5.7865,5.7865,5.7783,5.7783,419414.0
2020-08-10 15:00:00,7.06,7.08,7.05,7.08,1391557.0,5.7783,5.7947,5.7701,5.7947,1391557.0
2020-08-10 15:10:00,7.08,7.08,7.07,7.07,704084.0,5.7947,5.7947,5.7865,5.7865,704084.0
2020-08-10 15:20:00,7.08,7.09,7.07,7.08,1035732.0,5.7947,5.8028,5.7865,5.7947,1035732.0
2020-08-10 15:30:00,7.08,7.09,7.08,7.08,747877.0,5.7947,5.8028,5.7947,5.7947,747877.0
2020-08-10 15:40:00,7.08,7.09,7.08,7.08,1580694.0,5.7947,5.8028,5.7947,5.7947,1580694.0
2020-08-10 15:50:00,7.08,7.1,7.07,7.1,4125711.0,5.7947,5.811,5.7865,5.811,4125711.0
2020-08-11 09:30:00,7.21,7.32,7.21,7.25,6742814.0,5.9011,5.9911,5.9011,5.9338,6742814.0
2020-08-11 09:40:00,7.25,7.34,7.24,7.32,3094415.0,5.9338,6.0075,5.9256,5.9911,3094415.0
2020-08-11 09:50:00,7.32,7.38,7.32,7.34,3587211.0,5.9911,6.0402,5.9911,6.0075,3587211.0
2020-08-11 10:00:00,7.35,7.35,7.3,7.3,2759282.0,6.0156,6.0156,5.9747,5.9747,2759282.0
2020-08-11 10:10:00,7.31,7.33,7.28,7.33,3182783.0,5.9829,5.9993,5.9583,5.9993,3182783.0
2020-08-11 10:20:00,7.33,7.33,7.29,7.33,1319950.0,5.9993,5.9993,5.9665,5.9993,1319950.0
2020-08-11 10:30:00,7.33,7.37,7.32,7.35,2351409.0,5.9993,6.032,5.9911,6.0156,2351409.0
2020-08-11 10:40:00,7.34,7.37,7.33,7.34,1897961.0,6.0075,6.032,5.9993,6.0075,1897961.0
2020-08-11 10:50:00,7.34,7.35,7.31,7.32,2070679.0,6.0075,6.0156,5.9829,5.9911,2070679.0
2020-08-11 11:00:00,7.32,7.32,7.27,7.29,3687749.0,5.9911,5.9911,5.9502,5.9665,3687749.0
2020-08-11 11:10:00,7.29,7.3,7.27,7.29,1175341.0,5.9665,5.9747,5.9502,5.9665,1175341.0
2020-08-11 11:20:00,7.28,7.29,7.24,7.27,1707967.0,5.9583,5.9665,5.9256,5.9502,1707967.0
2020-08-11 11:30:00,7.26,7.29,7.25,7.28,1246488.0,5.942,5.9665,5.9338,5.9583,1246488.0
2020-08-11 11:40:00,7.29,7.3,7.27,7.27,1331794.0,5.9665,5.9747,5.9502,5.9502,1331794.0
2020-08-11 11:50:00,7.28,7.28,7.26,7.26,561337.0,5.9583,5.9583,5.942,5.942,561337.0
2020-08-11 12:00:00,7.26,7.27,7.23,7.23,808937.0,5.942,5.9502,5.9174,5.9174,808937.0
2020-08-11 12:10:00,7.23,7.27,7.23,7.27,1394313.0,5.9174,5.9502,5.9174,5.9502,1394313.0
2020-08-11 12:20:00,7.27,7.3,7.26,7.29,1302196.0,5.9502,5.9747,5.942,5.9665,1302196.0
2020-08-11 12:30:00,7.29,7.3,7.28,7.28,855527.0,5.9665,5.9747,5.9583,5.9583,855527.0
2020-08-11 12:40:00,7.28,7.29,7.27,7.29,906154.0,5.9583,5.9665,5.9502,5.9665,906154.0
2020-08-11 12:50:00,7.28,7.29,7.27,7.29,1254900.0,5.9583,5.9665,5.9502,5.9665,1254900.0
2020-08-11 13:00:00,7.29,7.29,7.28,7.29,556797.0,5.9665,5.9665,5.9583,5.9665,556797.0
2020-08-11 13:10:00,7.29,7.3,7.28,7.3,444705.0,5.9665,5.9747,5.9583,5.9747,444705.0
2020-08-11 13:20:00,7.29,7.31,7.29,7.31,788499.0,5.9665,5.9829,5.9665,5.9829,788499.0
2020-08-11 13:30:00,7.3,7.31,7.3,7.31,449272.0,5.9747,5.9829,5.9747,5.9829,449272.0
2020-08-11 13:40:00,7.31,7.32,7.3,7.32,672357.0,5.9829,5.9911,5.9747,5.9911,672357.0
2020-08-11 13:50:00,7.32,7.33,7.3,7.32,1269059.0,5.9911,5.9993,5.9747,5.9911,1269059.0
2020-08-11 14:00:00,7.33,7.34,7.32,7.34,1002374.0,5.9993,6.0075,5.9911,6.0075,1002374.0
2020-08-11 14:10:00,7.34,7.35,7.32,7.33,979172.0,6.0075,6.0156,5.9911,5.9993,979172.0
2020-08-11 14:20:00,7.33,7.34,7.32,7.32,699456.0,5.9993,6.0075,5.9911,5.9911,699456.0
2020-08-11 14:30:00,7.32,7.32,7.3,7.31,783772.0,5.9911,5.9911,5.9747,5.9829,783772.0
2020-08-11 14:40:00,7.31,7.33,7.3,7.31,1089288.0,5.9829,5.9993,5.9747,5.9829,1089288.0
2020-08-11 14:50:00,7.31,7.33,7.3,7.33,504360.0,5.9829,5.9993,5.9747,5.9993,504360.0
2020-08-11 15:00:00,7.33,7.33,7.3,7.31,976352.0,5.9993,5.9993,5.9747,5.9829,976352.0
2020-08-11 15:10:00,7.31,7.32,7.23,7.23,2990031.0,5.9829,5.9911,5.9174,5.9174,2990031.0
2020-08-11 15:20:00,7.24,7.27,7.22,7.27,2591774.0,5.9256,5.9502,5.9092,5.9502,2591774.0
2020-08-11 15:30:00,7.26,7.27,7.23,7.24,2496568.0,5.942,5.9502,5.9174,5.9256,2496568.0
2020-08-11 15:40:00,7.24,7.25,7.21,7.23,2788096.0,5.9256,5.9338,5.9011,5.9174,2788096.0
2020-08-11 15:50:00,7.23,7.24,7.19,7.23,5400210.0,5.9174,5.9256,5.8847,5.9174,5400210.0
2020-08-12 09:30:00,7.33,7.37,7.24,7.25,2377268.0,5.9993,6.032,5.9256,5.9338,2377268.0
2020-08-12 09:40:00,7.25,7.28,7.22,7.22,1619732.0,5.9338,5.9583,5.9092,5.9092,1619732.0
2020-08-12 09:50:00,7.22,7.23,7.15,7.17,2341287.0,5.9092,5.9174,5.8519,5.8683,2341287.0
2020-08-12 10:00:00,7.17,7.19,7.14,7.17,2195288.0,5.8683,5.8847,5.8438,5.8683,2195288.0
2020-08-12 10:10:00,7.16,7.2,7.15,7.19,1293263.0,5.8601,5.8929,5.8519,5.8847,1293263.0
2020-08-12 10:20:00,7.19,7.21,7.17,7.18,1267942.0,5.8847,5.9011,5.8683,5.8765,1267942.0
2020-08-12 10:30:00,7.18,7.2,7.15,7.16,1080899.0,5.8765,5.8929,5.8519,5.8601,1080899.0
2020-08-12 10:40:00,7.15,7.18,7.13,7.14,1508802.0,5.8519,5.8765,5.8356,5.8438,1508802.0
2020-08-12 10:50:00,7.14,7.18,7.14,7.16,2312857.0,5.8438,5.8765,5.8438,5.8601,2312857.0
2020-08-12 11:00:00,7.16,7.19,7.14,7.17,1696606.0,5.8601,5.8847,5.8438,5.8683,1696606.0
2020-08-12 11:10:00,7.17,7.17,7.12,7.13,1446513.0,5.8683,5.8683,5.8274,5.8356,1446513.0
2020-08-12 11:20:00,7.13,7.15,7.12,7.15,772308.0,5.8356,5.8519,5.8274,5.8519,772308.0
2020-08-12 11:30:00,7.15,7.17,7.12,7.13,1756504.0,5.8519,5.8683,5.8274,5.8356,1756504.0
2020-08-12 11:40:00,7.13,7.13,7.09,7.09,1073657.0,5.8356,5.8356,5.8028,5.8028,1073657.0
2020-08-12 11:50:00,7.09,7.11,7.08,7.09,1254100.0,5.8028,5.8192,5.7947,5.8028,1254100.0
2020-08-12 12:00:00,7.1,7.13,7.09,7.1,1334142.0,5.811,5.8356,5.8028,5.811,1334142.0
2020-08-12 12:10:00,7.09,7.12,7.08,7.11,931481.0,5.8028,5.8274,5.7947,5.8192,931481.0
2020-08-12 12:20:00,7.11,7.13,7.1,7.12,882752.0,5.8192,5.8356,5.811,5.8274,882752.0
2020-08-12 12:30:00,7.12,7.15,7.11,7.12,1036175.0,5.8274,5.8519,5.8192,5.8274,1036175.0
2020-08-12 12:40:00,7.13,7.13,7.1,7.11,831727.0,5.8356,5.8356,5.811,5.8192,831727.0
2020-08-12 12:50:00,7.11,7.11,7.07,7.07,1346221.0,5.8192,5.8192,5.7865,5.7865,1346221.0
2020-08-12 13:00:00,7.08,7.08,7.07,7.07,414058.0,5.7947,5.7947,5.7865,5.7865,414058.0
2020-08-12 13:10:00,7.07,7.08,7.06,7.07,554498.0,5.7865,5.7947,5.7783,5.7865,554498.0
2020-08-12 13:20:00,7.07,7.09,7.06,7.09,763953.0,5.7865,5.8028,5.7783,5.8028,763953.0
2020-08-12 13:30:00,7.08,7.14,7.08,7.13,2312586.0,5.7947,5.8438,5.7947,5.8356,2312586.0
2020-08-12 13:40:00,7.13,7.13,7.09,7.1,1104728.0,5.8356,5.8356,5.8028,5.811,1104728.0
2020-08-12 13:50:00,7.1,7.12,7.09,7.11,764348.0,5.811,5.8274,5.8028,5.8192,764348.0
2020-08-12 14:00:00,7.11,7.12,7.09,7.11,659787.0,5.8192,5.8274,5.8028,5.8192,659787.0
2020-08-12 14:10:00,7.11,7.11,7.1,7.11,303667.0,5.8192,5.8192,5.811,5.8192,303667.0
2020-08-12 14:20:00,7.11,7.11,7.08,7.08,781598.0,5.8192,5.8192,5.7947,5.7947,781598.0
2020-08-12 14:30:00,7.08,7.11,7.08,7.1,1420720.0,5.7947,5.8192,5.7947,5.811,1420720.0
2020-08-12 14:40:00,7.1,7.12,7.09,7.1,717385.0,5.811,5.8274,5.8028,5.811,717385.0
2020-08-12 14:50:00,7.11,7.12,7.1,7.12,802332.0,5.8192,5.8274,5.811,5.8274,802332.0
2020-08-12 15:00:00,7.12,7.12,7.1,7.11,1104295.0,5.8274,5.8274,5.811,5.8192,1104295.0
2020-08-12 15:10:00,7.11,7.12,7.1,7.12,831171.0,5.8192,5.8274,5.811,5.8274,831171.0
2020-08-12 15:20:00,7.11,7.13,7.11,7.12,945123.0,5.8192,5.8356,5.8192,5.8274,945123.0
2020-08-12 15:30:00,7.13,7.13,7.08,7.11,2528205.0,5.8356,5.8356,5.7947,5.8192,2528205.0
2020-08-12 15:40:00,7.11,7.13,7.1,7.11,2382733.0,5.8192,5.8356,5.811,5.8192,2382733.0
2020-08-12 15:50:00,7.1,7.11,7.09,7.1,3819725.0,5.811,5.8192,5.8028,5.811,3819725.0
2020-08-13 09:30:00,7.03,7.09,7.01,7.08,2459074.0,5.7537,5.8028,5.7374,5.7947,2459074.0
2020-08-13 09:40:00,7.08,7.12,7.06,7.12,1816245.0,5.7947,5.8274,5.7783,5.8274,1816245.0
2020-08-13 09:50:00,7.12,7.17,7.11,7.14,1290317.0,5.8274,5.8683,5.8192,5.8438,1290317.0
2020-08-13 10:00:00,7.14,7.18,7.14,7.15,1304108.0,5.8438,5.8765,5.8438,5.8519,1304108.0
2020-08-13 10:10:00,7.15,7.15,7.12,7.13,1186918.0,5.8519,5.8519,5.8274,5.8356,1186918.0
2020-08-13 10:20:00,7.13,7.13,7.09,7.09,924013.0,5.8356,5.8356,5.8028,5.8028,924013.0
2020-08-13 10:30:00,7.1,7.11,7.08,7.1,992734.0,5.811,5.8192,5.7947,5.811,992734.0
2020-08-13 10:40:00,7.1,7.11,7.08,7.1,794676.0,5.811,5.8192,5.7947,5.811,794676.0
2020-08-13 10:50:00,7.1,7.12,7.1,7.12,647045.0,5.811,5.8274,5.811,5.8274,647045.0
2020-08-13 11:00:00,7.12,7.13,7.1,7.11,1104032.0,5.8274,5.8356,5.811,5.8192,1104032.0
2020-08-13 11:10:00,7.11,7.12,7.1,7.11,513285.0,5.8192,5.8274,5.811,5.8192,513285.0
2020-08-13 11:20:00,7.1,7.11,7.08,7.08,978798.0,5.811,5.8192,5.7947,5.7947,978798.0
2020-08-13 11:30:00,7.08,7.09,7.07,7.07,1136881.0,5.7947,5.8028,5.7865,5.7865,1136881.0
2020-08-13 11:40:00,7.08,7.09,7.07,7.09,511211.0,5.7947,5.8028,5.7865,5.8028,511211.0
2020-08-13 11:50:00,7.09,7.09,7.07,7.07,613348.0,5.8028,5.8028,5.7865,5.7865,613348.0
2020-08-13 12:00:00,7.08,7.08,7.07,7.08,351794.0,5.7947,5.7947,5.7865,5.7947,351794.0
2020-08-13 12:10:00,7.08,7.08,7.07,7.07,211661.0,5.7947,5.7947,5.7865,5.7865,211661.0
2020-08-13 12:20:00,7.07,7.09,7.06,7.07,1657470.0,5.7865,5.8028,5.7783,5.7865,1657470.0
2020-08-13 12:30:00,7.07,7.08,7.05,7.06,553297.0,5.7865,5.7947,5.7701,5.7783,553297.0
2020-08-13 12:40:00,7.07,7.07,7.05,7.07,500985.0,5.7865,5.7865,5.7701,5.7865,500985.0
2020-08-13 12:50:00,7.07,7.07,7.05,7.05,552665.0,5.7865,5.7865,5.7701,5.7701,552665.0
2020-08-13 13:00:00,7.06,7.08,7.05,7.07,845182.0,5.7783,5.7947,5.7701,5.7865,845182.0
2020-08-13 13:10:00,7.07,7.07,7.06,7.06,171874.0,5.7865,5.7865,5.7783,5.7783,171874.0
2020-08-13 13:20:00,7.07,7.07,7.06,7.07,312241.0,5.7865,5.7865,5.7783,5.7865,312241.0
2020-08-13 13:30:00,7.07,7.07,7.05,7.07,637622.0,5.7865,5.7865,5.7701,5.7865,637622.0
2020-08-13 13:40:00,7.07,7.08,7.06,7.07,403475.0,5.7865,5.7947,5.7783,5.7865,403475.0
2020-08-13 13:50:00,7.08,7.08,7.05,7.06,582319.0,5.7947,5.7947,5.7701,5.7783,582319.0
2020-08-13 14:00:00,7.06,7.07,7.05,7.06,638491.0,5.7783,5.7865,5.7701,5.7783,638491.0
2020-08-13 14:10:00,7.05,7.08,7.05,7.07,2348553.0,5.7701,5.7947,5.7701,5.7865,2348553.0
2020-08-13 14:20:00,7.07,7.07,7.04,7.06,900341.0,5.7865,5.7865,5.7619,5.7783,900341.0
2020-08-13 14:30:00,7.06,7.06,7.03,7.04,1012787.0,5.7783,5.7783,5.7537,5.7619,1012787.0
2020-08-13 14:40:00,7.04,7.06,7.03,7.04,1065717.0,5.7619,5.7783,5.7537,5.7619,1065717.0
2020-08-13 14:50:00,7.04,7.05,7.01,7.01,1090217.0,5.7619,5.7701,5.7374,5.7374,1090217.0
2020-08-13 15:00:00,7.01,7.03,7.01,7.03,982341.0,5.7374,5.7537,5.7374,5.7537,982341.0
2020-08-13 15:10:00,7.03,7.04,7.02,7.04,732046.0,5.7537,5.7619,5.7455,5.7619,732046.0
2020-08-13 15:20:00,7.04,7.06,7.03,7.04,1080589.0,5.7619,5.7783,5.7537,5.7619,1080589.0
2020-08-13 15:30:00,7.04,7.06,7.02,7.03,1859149.0,5.7619,5.7783,5.7455,5.7537,1859149.0
2020-08-13 15:40:00,7.03,7.04,7.02,7.02,1576770.0,5.7537,5.7619,5.7455,5.7455,1576770.0
2020-08-13 15:50:00,7.03,7.04,7.0,7.03,8988115.0,5.7537,5.7619,5.7292,5.7537,8988115.0
2020-08-14 09:30:00,6.97,7.01,6.93,6.99,2587819.0,5.7046,5.7374,5.6719,5.721,2587819.0
2020-08-14 09:40:00,6.99,7.0,6.97,6.98,1243515.0,5.721,5.7292,5.7046,5.7128,1243515.0
2020-08-14 09:50:00,6.99,7.0,6.96,6.98,1268120.0,5.721,5.7292,5.6964,5.7128,1268120.0
2020-08-14 10:00:00,6.98,7.03,6.97,7.02,2073908.0,5.7128,5.7537,5.7046,5.7455,2073908.0
2020-08-14 10:10:00,7.03,7.06,7.02,7.05,1704837.0,5.7537,5.7783,5.7455,5.7701,1704837.0
2020-08-14 10:20:00,7.04,7.07,7.03,7.07,994174.0,5.7619,5.7865,5.7537,5.7865,994174.0
2020-08-14 10:30:00,7.07,7.08,7.06,7.08,768535.0,5.7865,5.7947,5.7783,5.7947,768535.0
2020-08-14 10:40:00,7.07,7.08,7.05,7.06,721565.0,5.7865,5.7947,5.7701,5.7783,721565.0
2020-08-14 10:50:00,7.06,7.08,7.05,7.07,926065.0,5.7783,5.7947,5.7701,5.7865,926065.0
2020-08-14 11:00:00,7.07,7.08,7.05,7.06,652442.0,5.7865,5.7947,5.7701,5.7783,652442.0
2020-08-14 11:10:00,7.06,7.07,7.04,7.07,822426.0,5.7783,5.7865,5.7619,5.7865,822426.0
2020-08-14 11:20:00,7.07,7.08,7.06,7.08,560214.0,5.7865,5.7947,5.7783,5.7947,560214.0
2020-08-14 11:30:00,7.08,7.09,7.07,7.08,656928.0,5.7947,5.8028,5.7865,5.7947,656928.0
2020-08-14 11:40:00,7.09,7.1,7.08,7.09,666437.0,5.8028,5.811,5.7947,5.8028,666437.0
2020-08-14 11:50:00,7.1,7.1,7.09,7.1,307538.0,5.811,5.811,5.8028,5.811,307538.0
2020-08-14 12:00:00,7.09,7.1,7.09,7.1,425842.0,5.8028,5.811,5.8028,5.811,425842.0
2020-08-14 12:10:00,7.1,7.11,7.09,7.11,1204638.0,5.811,5.8192,5.8028,5.8192,1204638.0
2020-08-14 12:20:00,7.11,7.11,7.1,7.11,295664.0,5.8192,5.8192,5.811,5.8192,295664.0
2020-08-14 12:30:00,7.11,7.11,7.1,7.11,387142.0,5.8192,5.8192,5.811,5.8192,387142.0
2020-08-14 12:40:00,7.11,7.11,7.07,7.08,1018010.0,5.8192,5.8192,5.7865,5.7947,1018010.0
2020-08-14 12:50:00,7.08,7.08,7.07,7.08,210778.0,5.7947,5.7947,5.7865,5.7947,210778.0
2020-08-14 13:00:00,7.08,7.09,7.07,7.08,275326.0,5.7947,5.8028,5.7865,5.7947,275326.0
2020-08-14 13:10:00,7.08,7.09,7.07,7.08,387322.0,5.7947,5.8028,5.7865,5.7947,387322.0
2020-08-14 13:20:00,7.08,7.09,7.07,7.09,1159655.0,5.7947,5.8028,5.7865,5.8028,1159655.0
2020-08-14 13:30:00,7.08,7.09,7.07,7.09,702977.0,5.7947,5.8028,5.7865,5.8028,702977.0
2020-08-14 13:40:00,7.09,7.11,7.08,7.1,1859759.0,5.8028,5.8192,5.7947,5.811,1859759.0
2020-08-14 13:50:00,7.09,7.11,7.07,7.1,2765343.0,5.8028,5.8192,5.7865,5.811,2765343.0
2020-08-14 14:00:00,7.1,7.1,7.09,7.1,272191.0,5.811,5.811,5.8028,5.811,272191.0
2020-08-14 14:10:00,7.1,7.11,7.07,7.08,2577289.0,5.811,5.8192,5.7865,5.7947,2577289.0
2020-08-14 14:20:00,7.08,7.09,7.07,7.07,600072.0,5.7947,5.8028,5.7865,5.7865,600072.0
2020-08-14 14:30:00,7.07,7.08,7.07,7.08,256609.0,5.7865,5.7947,5.7865,5.7947,256609.0
2020-08-14 14:40:00,7.08,7.08,7.07,7.08,287524.0,5.7947,5.7947,5.7865,5.7947,287524.0
2020-08-14 14:50:00,7.08,7.08,7.07,7.08,309676.0,5.7947,5.7947,5.7865,5.7947,309676.0
2020-08-14 15:00:00,7.08,7.08,7.03,7.06,2988834.0,5.7947,5.7947,5.7537,5.7783,2988834.0
2020-08-14 15:10:00,7.06,7.06,7.04,7.04,639167.0,5.7783,5.7783,5.7619,5.7619,639167.0
2020-08-14 15:20:00,7.05,7.06,7.04,7.06,403848.0,5.7701,5.7783,5.7619,5.7783,403848.0
2020-08-14 15:30:00,7.05,7.06,7.03,7.03,1135968.0,5.7701,5.7783,5.7537,5.7537,1135968.0
2020-08-14 15:40:00,7.04,7.05,7.02,7.03,1408991.0,5.7619,5.7701,5.7455,5.7537,1408991.0
2020-08-14 15:50:00,7.02,7.05,7.02,7.04,2373003.0,5.7455,5.7701,5.7455,5.7619,2373003.0
2020-08-17 09:30:00,7.05,7.06,6.93,6.98,7396697.0,5.7701,5.7783,5.6719,5.7128,7396697.0
2020-08-17 09:40:00,6.97,6.98,6.89,6.9,4531520.0,5.7046,5.7128,5.6391,5.6473,4531520.0
2020-08-17 09:50:00,6.9,6.91,6.88,6.9,2188795.0,5.6473,5.6555,5.631,5.6473,2188795.0
2020-08-17 10:00:00,6.89,6.91,6.87,6.9,2696210.0,5.6391,5.6555,5.6228,5.6473,2696210.0
2020-08-17 10:10:00,6.9,6.91,6.89,6.9,1526753.0,5.6473,5.6555,5.6391,5.6473,1526753.0
2020-08-17 10:20:00,6.89,6.91,6.89,6.91,1188361.0,5.6391,5.6555,5.6391,5.6555,1188361.0
2020-08-17 10:30:00,6.91,6.93,6.9,6.91,1223610.0,5.6555,5.6719,5.6473,5.6555,1223610.0
2020-08-17 10:40:00,6.91,6.94,6.91,6.93,1208957.0,5.6555,5.6801,5.6555,5.6719,1208957.0
2020-08-17 10:50:00,6.93,6.93,6.9,6.91,1270163.0,5.6719,5.6719,5.6473,5.6555,1270163.0
2020-08-17 11:00:00,6.91,6.91,6.89,6.89,1682678.0,5.6555,5.6555,5.6391,5.6391,1682678.0
2020-08-17 11:10:00,6.89,6.91,6.89,6.9,959813.0,5.6391,5.6555,5.6391,5.6473,959813.0
2020-08-17 11:20:00,6.9,6.91,6.89,6.9,1398838.0,5.6473,5.6555,5.6391,5.6473,1398838.0
2020-08-17 11:30:00,6.9,6.91,6.89,6.89,883043.0,5.6473,5.6555,5.6391,5.6391,883043.0
2020-08-17 11:40:00,6.9,6.91,6.89,6.9,1072998.0,5.6473,5.6555,5.6391,5.6473,1072998.0
2020-08-17 11:50:00,6.9,6.92,6.89,6.92,936948.0,5.6473,5.6637,5.6391,5.6637,936948.0
2020-08-17 12:00:00,6.92,6.92,6.9,6.91,1545462.0,5.6637,5.6637,5.6473,5.6555,1545462.0
2020-08-17 12:10:00,6.91,6.91,6.89,6.91,1876771.0,5.6555,5.6555,5.6391,5.6555,1876771.0
2020-08-17 12:20:00,6.91,6.92,6.9,6.92,704866.0,5.6555,5.6637,5.6473,5.6637,704866.0
2020-08-17 12:30:00,6.92,6.97,6.91,6.96,1811899.0,5.6637,5.7046,5.6555,5.6964,1811899.0
2020-08-17 12:40:00,6.95,6.97,6.95,6.97,900240.0,5.6883,5.7046,5.6883,5.7046,900240.0
2020-08-17 12:50:00,6.96,6.97,6.94,6.97,1147209.0,5.6964,5.7046,5.6801,5.7046,1147209.0
2020-08-17 13:00:00,6.97,6.97,6.95,6.97,915060.0,5.7046,5.7046,5.6883,5.7046,915060.0
2020-08-17 13:10:00,6.97,7.0,6.96,7.0,1409481.0,5.7046,5.7292,5.6964,5.7292,1409481.0
2020-08-17 13:20:00,7.0,7.02,6.98,7.01,1841120.0,5.7292,5.7455,5.7128,5.7374,1841120.0
2020-08-17 13:30:00,7.01,7.01,6.99,7.0,1038828.0,5.7374,5.7374,5.721,5.7292,1038828.0
2020-08-17 13:40:00,7.0,7.0,6.97,6.98,1147117.0,5.7292,5.7292,5.7046,5.7128,1147117.0
2020-08-17 13:50:00,6.98,6.98,6.96,6.98,758760.0,5.7128,5.7128,5.6964,5.7128,758760.0
2020-08-17 14:00:00,6.98,6.98,6.96,6.98,1337598.0,5.7128,5.7128,5.6964,5.7128,1337598.0
2020-08-17 14:10:00,6.98,6.98,6.96,6.97,822912.0,5.7128,5.7128,5.6964,5.7046,822912.0
2020-08-17 14:20:00,6.97,6.97,6.96,6.97,457293.0,5.7046,5.7046,5.6964,5.7046,457293.0
2020-08-17 14:30:00,6.96,6.97,6.96,6.97,344129.0,5.6964,5.7046,5.6964,5.7046,344129.0
2020-08-17 14:40:00,6.97,6.97,6.96,6.97,345705.0,5.7046,5.7046,5.6964,5.7046,345705.0
2020-08-17 14:50:00,6.96,6.97,6.96,6.96,649893.0,5.6964,5.7046,5.6964,5.6964,649893.0
2020-08-17 15:00:00,6.96,6.97,6.96,6.96,454082.0,5.6964,5.7046,5.6964,5.6964,454082.0
2020-08-17 15:10:00,6.96,6.97,6.96,6.96,590174.0,5.6964,5.7046,5.6964,5.6964,590174.0
2020-08-17 15:20:00,6.96,6.98,6.95,6.98,1989298.0,5.6964,5.7128,5.6883,5.7128,1989298.0
2020-08-17 15:30:00,6.98,7.0,6.97,6.99,1429676.0,5.7128,5.7292,5.7046,5.721,1429676.0
2020-08-17 15:40:00,6.99,7.0,6.98,7.0,1778350.0,5.721,5.7292,5.7128,5.7292,1778350.0
2020-08-17 15:50:00,7.0,7.0,6.98,6.98,2959520.0,5.7292,5.7292,5.7128,5.7128,2959520.0
2020-08-18 09:30:00,6.98,7.01,6.95,6.97,2907770.0,5.7128,5.7374,5.6883,5.7046,2907770.0
2020-08-18 09:40:00,6.97,7.0,6.96,6.99,1030403.0,5.7046,5.7292,5.6964,5.721,1030403.0
2020-08-18 09:50:00,6.98,6.99,6.95,6.97,1349411.0,5.7128,5.721,5.6883,5.7046,1349411.0
2020-08-18 10:00:00,6.96,6.98,6.94,6.95,1482755.0,5.6964,5.7128,5.6801,5.6883,1482755.0
2020-08-18 10:10:00,6.94,6.97,6.94,6.96,1359981.0,5.6801,5.7046,5.6801,5.6964,1359981.0
2020-08-18 10:20:00,6.96,6.96,6.93,6.94,958630.0,5.6964,5.6964,5.6719,5.6801,958630.0
2020-08-18 10:30:00,6.93,6.94,6.92,6.93,840897.0,5.6719,5.6801,5.6637,5.6719,840897.0
2020-08-18 10:40:00,6.93,6.95,6.92,6.94,1394556.0,5.6719,5.6883,5.6637,5.6801,1394556.0
2020-08-18 10:50:00,6.94,6.96,6.94,6.96,838407.0,5.6801,5.6964,5.6801,5.6964,838407.0
2020-08-18 11:00:00,6.96,6.96,6.95,6.96,266761.0,5.6964,5.6964,5.6883,5.6964,266761.0
2020-08-18 11:10:00,6.96,6.97,6.95,6.97,647097.0,5.6964,5.7046,5.6883,5.7046,647097.0
2020-08-18 11:20:00,6.97,6.98,6.96,6.98,523938.0,5.7046,5.7128,5.6964,5.7128,523938.0
2020-08-18 11:30:00,6.98,6.98,6.96,6.97,605650.0,5.7128,5.7128,5.6964,5.7046,605650.0
2020-08-18 11:40:00,6.97,6.97,6.94,6.95,1581974.0,5.7046,5.7046,5.6801,5.6883,1581974.0
2020-08-18 11:50:00,6.95,6.96,6.94,6.95,533148.0,5.6883,5.6964,5.6801,5.6883,533148.0
2020-08-18 12:00:00,6.96,6.96,6.95,6.95,192326.0,5.6964,5.6964,5.6883,5.6883,192326.0
2020-08-18 12:10:00,6.96,6.96,6.93,6.94,744306.0,5.6964,5.6964,5.6719,5.6801,744306.0
2020-08-18 12:20:00,6.94,6.94,6.92,6.93,595479.0,5.6801,5.6801,5.6637,5.6719,595479.0
2020-08-18 12:30:00,6.93,6.93,6.92,6.93,269529.0,5.6719,5.6719,5.6637,5.6719,269529.0
2020-08-18 12:40:00,6.93,6.93,6.91,6.91,651595.0,5.6719,5.6719,5.6555,5.6555,651595.0
2020-08-18 12:50:00,6.92,6.92,6.91,6.92,369287.0,5.6637,5.6637,5.6555,5.6637,369287.0
2020-08-18 13:00:00,6.92,6.94,6.91,6.94,1120275.0,5.6637,5.6801,5.6555,5.6801,1120275.0
2020-08-18 13:10:00,6.94,6.94,6.92,6.93,833423.0,5.6801,5.6801,5.6637,5.6719,833423.0
2020-08-18 13:20:00,6.92,6.95,6.92,6.95,582893.0,5.6637,5.6883,5.6637,5.6883,582893.0
2020-08-18 13:30:00,6.95,6.96,6.94,6.96,678350.0,5.6883,5.6964,5.6801,5.6964,678350.0
2020-08-18 13:40:00,6.96,6.96,6.94,6.95,899894.0,5.6964,5.6964,5.6801,5.6883,899894.0
2020-08-18 13:50:00,6.96,6.97,6.95,6.95,527103.0,5.6964,5.7046,5.6883,5.6883,527103.0
2020-08-18 14:00:00,6.96,6.96,6.94,6.95,464520.0,5.6964,5.6964,5.6801,5.6883,464520.0
2020-08-18 14:10:00,6.95,6.95,6.94,6.95,173588.0,5.6883,5.6883,5.6801,5.6883,173588.0
2020-08-18 14:20:00,6.95,6.95,6.94,6.95,345208.0,5.6883,5.6883,5.6801,5.6883,345208.0
2020-08-18 14:30:00,6.95,6.95,6.94,6.95,293395.0,5.6883,5.6883,5.6801,5.6883,293395.0
2020-08-18 14:40:00,6.95,6.95,6.94,6.95,316164.0,5.6883,5.6883,5.6801,5.6883,316164.0
2020-08-18 14:50:00,6.95,6.95,6.93,6.94,660876.0,5.6883,5.6883,5.6719,5.6801,660876.0
2020-08-18 15:00:00,6.94,6.94,6.91,6.92,1239926.0,5.6801,5.6801,5.6555,5.6637,1239926.0
2020-08-18 15:10:00,6.92,6.92,6.9,6.92,1276338.0,5.6637,5.6637,5.6473,5.6637,1276338.0
2020-08-18 15:20:00,6.92,6.93,6.9,6.92,1947653.0,5.6637,5.6719,5.6473,5.6637,1947653.0
2020-08-18 15:30:00,6.92,6.92,6.91,6.92,511852.0,5.6637,5.6637,5.6555,5.6637,511852.0
2020-08-18 15:40:00,6.92,6.92,6.9,6.91,1345387.0,5.6637,5.6637,5.6473,5.6555,1345387.0
2020-08-18 15:50:00,6.9,6.91,6.88,6.89,3812462.0,5.6473,5.6555,5.631,5.6391,3812462.0
2020-08-19 09:30:00,6.89,6.93,6.86,6.93,1957482.0,5.6391,5.6719,5.6146,5.6719,1957482.0
2020-08-19 09:40:00,6.93,6.98,6.92,6.97,3007453.0,5.6719,5.7128,5.6637,5.7046,3007453.0
2020-08-19 09:50:00,6.97,7.02,6.96,7.01,2565965.0,5.7046,5.7455,5.6964,5.7374,2565965.0
2020-08-19 10:00:00,7.01,7.01,6.97,6.98,1344263.0,5.7374,5.7374,5.7046,5.7128,1344263.0
2020-08-19 10:10:00,6.98,6.98,6.95,6.96,962279.0,5.7128,5.7128,5.6883,5.6964,962279.0
2020-08-19 10:20:00,6.96,6.97,6.95,6.97,975434.0,5.6964,5.7046,5.6883,5.7046,975434.0
2020-08-19 10:30:00,6.97,6.97,6.93,6.95,1532778.0,5.7046,5.7046,5.6719,5.6883,1532778.0
2020-08-19 10:40:00,6.95,6.98,6.94,6.96,1431239.0,5.6883,5.7128,5.6801,5.6964,1431239.0
2020-08-19 10:50:00,6.97,6.97,6.95,6.96,609730.0,5.7046,5.7046,5.6883,5.6964,609730.0
2020-08-19 11:00:00,6.96,6.97,6.94,6.95,790839.0,5.6964,5.7046,5.6801,5.6883,790839.0
2020-08-19 11:10:00,6.95,6.95,6.93,6.94,884859.0,5.6883,5.6883,5.6719,5.6801,884859.0
2020-08-19 11:20:00,6.93,6.96,6.92,6.96,1024950.0,5.6719,5.6964,5.6637,5.6964,1024950.0
2020-08-19 11:30:00,6.96,6.96,6.95,6.95,415818.0,5.6964,5.6964,5.6883,5.6883,415818.0
2020-08-19 11:40:00,6.95,6.96,6.94,6.94,706205.0,5.6883,5.6964,5.6801,5.6801,706205.0
2020-08-19 11:50:00,6.95,6.96,6.94,6.95,888055.0,5.6883,5.6964,5.6801,5.6883,888055.0
2020-08-19 12:00:00,6.95,6.95,6.94,6.95,271979.0,5.6883,5.6883,5.6801,5.6883,271979.0
2020-08-19 12:10:00,6.95,6.95,6.93,6.94,663404.0,5.6883,5.6883,5.6719,5.6801,663404.0
2020-08-19 12:20:00,6.93,6.94,6.92,6.94,743853.0,5.6719,5.6801,5.6637,5.6801,743853.0
2020-08-19 12:30:00,6.94,6.94,6.91,6.93,917517.0,5.6801,5.6801,5.6555,5.6719,917517.0
2020-08-19 12:40:00,6.93,6.93,6.9,6.92,1006697.0,5.6719,5.6719,5.6473,5.6637,1006697.0
2020-08-19 12:50:00,6.92,6.93,6.9,6.93,765958.0,5.6637,5.6719,5.6473,5.6719,765958.0
2020-08-19 13:00:00,6.93,6.94,6.92,6.94,635530.0,5.6719,5.6801,5.6637,5.6801,635530.0
2020-08-19 13:10:00,6.94,6.95,6.93,6.94,1114875.0,5.6801,5.6883,5.6719,5.6801,1114875.0
2020-08-19 13:20:00,6.95,6.96,6.94,6.95,1332435.0,5.6883,5.6964,5.6801,5.6883,1332435.0
2020-08-19 13:30:00,6.95,6.95,6.93,6.94,409078.0,5.6883,5.6883,5.6719,5.6801,409078.0
2020-08-19 13:40:00,6.94,6.95,6.93,6.95,1061569.0,5.6801,5.6883,5.6719,5.6883,1061569.0
2020-08-19 13:50:00,6.94,6.95,6.94,6.95,443934.0,5.6801,5.6883,5.6801,5.6883,443934.0
2020-08-19 14:00:00,6.95,6.96,6.94,6.96,810686.0,5.6883,5.6964,5.6801,5.6964,810686.0
2020-08-19 14:10:00,6.95,6.96,6.92,6.93,692828.0,5.6883,5.6964,5.6637,5.6719,692828.0
2020-08-19 14:20:00,6.93,6.95,6.92,6.93,1075906.0,5.6719,5.6883,5.6637,5.6719,1075906.0
2020-08-19 14:30:00,6.93,6.93,6.91,6.92,758783.0,5.6719,5.6719,5.6555,5.6637,758783.0
2020-08-19 14:40:00,6.92,6.94,6.91,6.92,722388.0,5.6637,5.6801,5.6555,5.6637,722388.0
2020-08-19 14:50:00,6.93,6.93,6.91,6.91,992804.0,5.6719,5.6719,5.6555,5.6555,992804.0
2020-08-19 15:00:00,6.92,6.92,6.91,6.92,273879.0,5.6637,5.6637,5.6555,5.6637,273879.0
2020-08-19 15:10:00,6.92,6.92,6.91,6.92,491818.0,5.6637,5.6637,5.6555,5.6637,491818.0
2020-08-19 15:20:00,6.92,6.92,6.9,6.9,519707.0,5.6637,5.6637,5.6473,5.6473,519707.0
2020-08-19 15:30:00,6.91,6.91,6.9,6.91,502834.0,5.6555,5.6555,5.6473,5.6555,502834.0
2020-08-19 15:40:00,6.91,6.91,6.86,6.87,2321940.0,5.6555,5.6555,5.6146,5.6228,2321940.0
2020-08-19 15:50:00,6.87,6.89,6.86,6.87,3434565.0,5.6228,5.6391,5.6146,5.6228,3434565.0
2020-08-20 09:30:00,6.77,6.8,6.73,6.76,3715261.0,5.5409,5.5655,5.5082,5.5327,3715261.0
2020-08-20 09:40:00,6.76,6.78,6.73,6.77,2588903.0,5.5327,5.5491,5.5082,5.5409,2588903.0
2020-08-20 09:50:00,6.77,6.79,6.76,6.79,933271.0,5.5409,5.5573,5.5327,5.5573,933271.0
2020-08-20 10:00:00,6.79,6.84,6.77,6.83,2228937.0,5.5573,5.5982,5.5409,5.59,2228937.0
2020-08-20 10:10:00,6.83,6.88,6.83,6.88,2144140.0,5.59,5.631,5.59,5.631,2144140.0
2020-08-20 10:20:00,6.87,6.89,6.85,6.87,1748864.0,5.6228,5.6391,5.6064,5.6228,1748864.0
2020-08-20 10:30:00,6.87,6.88,6.84,6.85,1294192.0,5.6228,5.631,5.5982,5.6064,1294192.0
2020-08-20 10:40:00,6.86,6.88,6.84,6.87,1053497.0,5.6146,5.631,5.5982,5.6228,1053497.0
2020-08-20 10:50:00,6.87,6.89,6.85,6.86,1367637.0,5.6228,5.6391,5.6064,5.6146,1367637.0
2020-08-20 11:00:00,6.86,6.88,6.85,6.87,897881.0,5.6146,5.631,5.6064,5.6228,897881.0
2020-08-20 11:10:00,6.87,6.88,6.86,6.87,761432.0,5.6228,5.631,5.6146,5.6228,761432.0
2020-08-20 11:20:00,6.87,6.87,6.85,6.86,1188223.0,5.6228,5.6228,5.6064,5.6146,1188223.0
2020-08-20 11:30:00,6.86,6.87,6.85,6.87,773201.0,5.6146,5.6228,5.6064,5.6228,773201.0
2020-08-20 11:40:00,6.86,6.87,6.86,6.87,217709.0,5.6146,5.6228,5.6146,5.6228,217709.0
2020-08-20 11:50:00,6.87,6.87,6.86,6.86,216692.0,5.6228,5.6228,5.6146,5.6146,216692.0
2020-08-20 12:00:00,6.87,6.87,6.86,6.87,168632.0,5.6228,5.6228,5.6146,5.6228,168632.0
2020-08-20 12:10:00,6.87,6.87,6.85,6.86,747616.0,5.6228,5.6228,5.6064,5.6146,747616.0
2020-08-20 12:20:00,6.86,6.86,6.84,6.84,853810.0,5.6146,5.6146,5.5982,5.5982,853810.0
2020-08-20 12:30:00,6.84,6.85,6.84,6.85,259069.0,5.5982,5.6064,5.5982,5.6064,259069.0
2020-08-20 12:40:00,6.84,6.86,6.84,6.86,476354.0,5.5982,5.6146,5.5982,5.6146,476354.0
2020-08-20 12:50:00,6.86,6.86,6.84,6.84,619618.0,5.6146,5.6146,5.5982,5.5982,619618.0
2020-08-20 13:00:00,6.85,6.85,6.83,6.83,604643.0,5.6064,5.6064,5.59,5.59,604643.0
2020-08-20 13:10:00,6.83,6.84,6.82,6.83,374747.0,5.59,5.5982,5.5819,5.59,374747.0
2020-08-20 13:20:00,6.83,6.84,6.82,6.82,497532.0,5.59,5.5982,5.5819,5.5819,497532.0
2020-08-20 13:30:00,6.83,6.84,6.82,6.83,864233.0,5.59,5.5982,5.5819,5.59,864233.0
2020-08-20 13:40:00,6.83,6.83,6.8,6.81,871318.0,5.59,5.59,5.5655,5.5737,871318.0
2020-08-20 13:50:00,6.81,6.82,6.8,6.81,540983.0,5.5737,5.5819,5.5655,5.5737,540983.0
2020-08-20 14:00:00,6.81,6.84,6.81,6.83,607527.0,5.5737,5.5982,5.5737,5.59,607527.0
2020-08-20 14:10:00,6.84,6.85,6.83,6.85,280467.0,5.5982,5.6064,5.59,5.6064,280467.0
2020-08-20 14:20:00,6.85,6.86,6.84,6.85,461045.0,5.6064,5.6146,5.5982,5.6064,461045.0
2020-08-20 14:30:00,6.85,6.86,6.85,6.86,806777.0,5.6064,5.6146,5.6064,5.6146,806777.0
2020-08-20 14:40:00,6.85,6.86,6.84,6.85,384399.0,5.6064,5.6146,5.5982,5.6064,384399.0
2020-08-20 14:50:00,6.85,6.86,6.84,6.85,646780.0,5.6064,5.6146,5.5982,5.6064,646780.0
2020-08-20 15:00:00,6.86,6.87,6.85,6.87,400889.0,5.6146,5.6228,5.6064,5.6228,400889.0
2020-08-20 15:10:00,6.87,6.87,6.84,6.85,936484.0,5.6228,5.6228,5.5982,5.6064,936484.0
2020-08-20 15:20:00,6.85,6.85,6.84,6.85,263509.0,5.6064,5.6064,5.5982,5.6064,263509.0
2020-08-20 15:30:00,6.85,6.85,6.84,6.85,486724.0,5.6064,5.6064,5.5982,5.6064,486724.0
2020-08-20 15:40:00,6.85,6.86,6.84,6.86,1084809.0,5.6064,5.6146,5.5982,5.6146,1084809.0
2020-08-20 15:50:00,6.85,6.86,6.84,6.84,2210724.0,5.6064,5.6146,5.5982,5.5982,2210724.0
2020-08-21 09:30:00,6.78,6.85,6.76,6.82,2626581.0,5.5491,5.6064,5.5327,5.5819,2626581.0
2020-08-21 09:40:00,6.82,6.85,6.78,6.85,744937.0,5.5819,5.6064,5.5491,5.6064,744937.0
2020-08-21 09:50:00,6.85,6.85,6.8,6.82,643092.0,5.6064,5.6064,5.5655,5.5819,643092.0
2020-08-21 10:00:00,6.82,6.82,6.78,6.81,1226874.0,5.5819,5.5819,5.5491,5.5737,1226874.0
2020-08-21 10:10:00,6.8,6.81,6.78,6.79,991251.0,5.5655,5.5737,5.5491,5.5573,991251.0
2020-08-21 10:20:00,6.78,6.79,6.76,6.77,1964130.0,5.5491,5.5573,5.5327,5.5409,1964130.0
2020-08-21 10:30:00,6.77,6.78,6.76,6.78,1175352.0,5.5409,5.5491,5.5327,5.5491,1175352.0
2020-08-21 10:40:00,6.78,6.78,6.76,6.77,859107.0,5.5491,5.5491,5.5327,5.5409,859107.0
2020-08-21 10:50:00,6.77,6.78,6.77,6.77,361331.0,5.5409,5.5491,5.5409,5.5409,361331.0
2020-08-21 11:00:00,6.78,6.8,6.77,6.79,1061758.0,5.5491,5.5655,5.5409,5.5573,1061758.0
2020-08-21 11:10:00,6.79,6.8,6.75,6.75,900710.0,5.5573,5.5655,5.5246,5.5246,900710.0
2020-08-21 11:20:00,6.75,6.77,6.75,6.75,736655.0,5.5246,5.5409,5.5246,5.5246,736655.0
2020-08-21 11:30:00,6.75,6.76,6.73,6.73,1191660.0,5.5246,5.5327,5.5082,5.5082,1191660.0
2020-08-21 11:40:00,6.73,6.74,6.71,6.72,1402130.0,5.5082,5.5164,5.4918,5.5,1402130.0
2020-08-21 11:50:00,6.72,6.73,6.71,6.72,794212.0,5.5,5.5082,5.4918,5.5,794212.0
2020-08-21 12:00:00,6.71,6.73,6.7,6.72,1180456.0,5.4918,5.5082,5.4836,5.5,1180456.0
2020-08-21 12:10:00,6.72,6.73,6.71,6.72,619264.0,5.5,5.5082,5.4918,5.5,619264.0
2020-08-21 12:20:00,6.73,6.73,6.71,6.72,341492.0,5.5082,5.5082,5.4918,5.5,341492.0
2020-08-21 12:30:00,6.71,6.72,6.7,6.71,713585.0,5.4918,5.5,5.4836,5.4918,713585.0
2020-08-21 12:40:00,6.71,6.71,6.7,6.71,285741.0,5.4918,5.4918,5.4836,5.4918,285741.0
2020-08-21 12:50:00,6.71,6.71,6.7,6.71,263964.0,5.4918,5.4918,5.4836,5.4918,263964.0
2020-08-21 13:00:00,6.7,6.71,6.69,6.69,1213738.0,5.4836,5.4918,5.4755,5.4755,1213738.0
2020-08-21 13:10:00,6.7,6.7,6.69,6.69,380493.0,5.4836,5.4836,5.4755,5.4755,380493.0
2020-08-21 13:20:00,6.7,6.7,6.68,6.69,712965.0,5.4836,5.4836,5.4673,5.4755,712965.0
2020-08-21 13:30:00,6.69,6.69,6.68,6.69,410634.0,5.4755,5.4755,5.4673,5.4755,410634.0
2020-08-21 13:40:00,6.69,6.71,6.68,6.71,1293744.0,5.4755,5.4918,5.4673,5.4918,1293744.0
2020-08-21 13:50:00,6.7,6.71,6.7,6.7,224854.0,5.4836,5.4918,5.4836,5.4836,224854.0
2020-08-21 14:00:00,6.71,6.71,6.7,6.7,221241.0,5.4918,5.4918,5.4836,5.4836,221241.0
2020-08-21 14:10:00,6.71,6.71,6.7,6.71,258589.0,5.4918,5.4918,5.4836,5.4918,258589.0
2020-08-21 14:20:00,6.7,6.71,6.69,6.7,737135.0,5.4836,5.4918,5.4755,5.4836,737135.0
2020-08-21 14:30:00,6.7,6.7,6.68,6.69,721551.0,5.4836,5.4836,5.4673,5.4755,721551.0
2020-08-21 14:40:00,6.69,6.69,6.66,6.67,691834.0,5.4755,5.4755,5.4509,5.4591,691834.0
2020-08-21 14:50:00,6.67,6.68,6.66,6.68,864731.0,5.4591,5.4673,5.4509,5.4673,864731.0
2020-08-21 15:00:00,6.68,6.69,6.67,6.69,730140.0,5.4673,5.4755,5.4591,5.4755,730140.0
2020-08-21 15:10:00,6.68,6.69,6.67,6.68,925928.0,5.4673,5.4755,5.4591,5.4673,925928.0
2020-08-21 15:20:00,6.68,6.68,6.66,6.67,739573.0,5.4673,5.4673,5.4509,5.4591,739573.0
2020-08-21 15:30:00,6.67,6.67,6.66,6.67,915965.0,5.4591,5.4591,5.4509,5.4591,915965.0
2020-08-21 15:40:00,6.67,6.67,6.65,6.67,1912636.0,5.4591,5.4591,5.4427,5.4591,1912636.0
2020-08-21 15:50:00,6.67,6.67,6.66,6.67,2932472.0,5.4591,5.4591,5.4509,5.4591,2932472.0
2020-08-24 09:30:00,6.73,6.77,6.7,6.71,4656712.0,5.5082,5.5409,5.4836,5.4918,4656712.0
2020-08-24 09:40:00,6.71,6.78,6.69,6.77,1832280.0,5.4918,5.5491,5.4755,5.5409,1832280.0
2020-08-24 09:50:00,6.77,6.79,6.75,6.78,1713595.0,5.5409,5.5573,5.5246,5.5491,1713595.0
2020-08-24 10:00:00,6.78,6.86,6.77,6.85,3046774.0,5.5491,5.6146,5.5409,5.6064,3046774.0
2020-08-24 10:10:00,6.86,6.92,6.83,6.92,3250940.0,5.6146,5.6637,5.59,5.6637,3250940.0
2020-08-24 10:20:00,6.92,6.93,6.89,6.93,2398133.0,5.6637,5.6719,5.6391,5.6719,2398133.0
2020-08-24 10:30:00,6.93,6.96,6.92,6.95,3423964.0,5.6719,5.6964,5.6637,5.6883,3423964.0
2020-08-24 10:40:00,6.95,6.96,6.91,6.94,2824858.0,5.6883,5.6964,5.6555,5.6801,2824858.0
2020-08-24 10:50:00,6.94,6.98,6.93,6.97,3588807.0,5.6801,5.7128,5.6719,5.7046,3588807.0
2020-08-24 11:00:00,6.97,6.98,6.95,6.96,1797448.0,5.7046,5.7128,5.6883,5.6964,1797448.0
2020-08-24 11:10:00,6.96,6.98,6.96,6.98,1111887.0,5.6964,5.7128,5.6964,5.7128,1111887.0
2020-08-24 11:20:00,6.97,6.99,6.97,6.98,1314071.0,5.7046,5.721,5.7046,5.7128,1314071.0
2020-08-24 11:30:00,6.99,7.0,6.97,6.99,2114425.0,5.721,5.7292,5.7046,5.721,2114425.0
2020-08-24 11:40:00,6.99,6.99,6.97,6.99,1930704.0,5.721,5.721,5.7046,5.721,1930704.0
2020-08-24 11:50:00,6.99,6.99,6.97,6.98,1790630.0,5.721,5.721,5.7046,5.7128,1790630.0
2020-08-24 12:00:00,6.98,7.0,6.97,7.0,1399257.0,5.7128,5.7292,5.7046,5.7292,1399257.0
2020-08-24 12:10:00,6.99,7.0,6.99,6.99,560773.0,5.721,5.7292,5.721,5.721,560773.0
2020-08-24 12:20:00,7.0,7.0,6.98,6.99,764325.0,5.7292,5.7292,5.7128,5.721,764325.0
2020-08-24 12:30:00,6.99,6.99,6.98,6.99,680229.0,5.721,5.721,5.7128,5.721,680229.0
2020-08-24 12:40:00,6.99,6.99,6.98,6.99,690097.0,5.721,5.721,5.7128,5.721,690097.0
2020-08-24 12:50:00,6.99,6.99,6.98,6.99,850491.0,5.721,5.721,5.7128,5.721,850491.0
2020-08-24 13:00:00,6.98,6.99,6.96,6.96,977330.0,5.7128,5.721,5.6964,5.6964,977330.0
2020-08-24 13:10:00,6.97,6.97,6.92,6.95,2062322.0,5.7046,5.7046,5.6637,5.6883,2062322.0
2020-08-24 13:20:00,6.94,6.96,6.93,6.94,980488.0,5.6801,5.6964,5.6719,5.6801,980488.0
2020-08-24 13:30:00,6.95,6.95,6.93,6.95,904728.0,5.6883,5.6883,5.6719,5.6883,904728.0
2020-08-24 13:40:00,6.95,6.96,6.94,6.94,604510.0,5.6883,5.6964,5.6801,5.6801,604510.0
2020-08-24 13:50:00,6.95,6.96,6.94,6.95,690322.0,5.6883,5.6964,5.6801,5.6883,690322.0
2020-08-24 14:00:00,6.95,6.96,6.94,6.95,863669.0,5.6883,5.6964,5.6801,5.6883,863669.0
2020-08-24 14:10:00,6.95,6.95,6.92,6.93,1284910.0,5.6883,5.6883,5.6637,5.6719,1284910.0
2020-08-24 14:20:00,6.94,6.95,6.93,6.95,1076210.0,5.6801,5.6883,5.6719,5.6883,1076210.0
2020-08-24 14:30:00,6.95,6.95,6.93,6.93,527343.0,5.6883,5.6883,5.6719,5.6719,527343.0
2020-08-24 14:40:00,6.94,6.95,6.93,6.94,604382.0,5.6801,5.6883,5.6719,5.6801,604382.0
2020-08-24 14:50:00,6.95,6.96,6.94,6.95,699358.0,5.6883,5.6964,5.6801,5.6883,699358.0
2020-08-24 15:00:00,6.95,6.97,6.95,6.97,867560.0,5.6883,5.7046,5.6883,5.7046,867560.0
2020-08-24 15:10:00,6.96,6.97,6.96,6.97,558968.0,5.6964,5.7046,5.6964,5.7046,558968.0
2020-08-24 15:20:00,6.97,6.98,6.96,6.98,926557.0,5.7046,5.7128,5.6964,5.7128,926557.0
2020-08-24 15:30:00,6.98,6.99,6.97,6.98,1450814.0,5.7128,5.721,5.7046,5.7128,1450814.0
2020-08-24 15:40:00,6.98,6.99,6.97,6.99,1231225.0,5.7128,5.721,5.7046,5.721,1231225.0
2020-08-24 15:50:00,6.99,6.99,6.98,6.99,2848174.0,5.721,5.721,5.7128,5.721,2848174.0
2020-08-25 09:30:00,7.01,7.1,7.0,7.01,5392970.0,5.7374,5.811,5.7292,5.7374,5392970.0
2020-08-25 09:40:00,7.02,7.04,6.97,7.04,2373896.0,5.7455,5.7619,5.7046,5.7619,2373896.0
2020-08-25 09:50:00,7.03,7.06,7.02,7.02,1393913.0,5.7537,5.7783,5.7455,5.7455,1393913.0
2020-08-25 10:00:00,7.03,7.04,6.99,7.0,1795976.0,5.7537,5.7619,5.721,5.7292,1795976.0
2020-08-25 10:10:00,7.0,7.01,6.98,7.0,1937551.0,5.7292,5.7374,5.7128,5.7292,1937551.0
2020-08-25 10:20:00,7.0,7.0,6.97,6.98,1342877.0,5.7292,5.7292,5.7046,5.7128,1342877.0
2020-08-25 10:30:00,6.98,6.98,6.92,6.95,2387372.0,5.7128,5.7128,5.6637,5.6883,2387372.0
2020-08-25 10:40:00,6.95,6.95,6.92,6.94,1183422.0,5.6883,5.6883,5.6637,5.6801,1183422.0
2020-08-25 10:50:00,6.94,6.96,6.92,6.94,1526183.0,5.6801,5.6964,5.6637,5.6801,1526183.0
2020-08-25 11:00:00,6.95,6.96,6.92,6.94,1112355.0,5.6883,5.6964,5.6637,5.6801,1112355.0
2020-08-25 11:10:00,6.94,6.95,6.9,6.91,1339818.0,5.6801,5.6883,5.6473,5.6555,1339818.0
2020-08-25 11:20:00,6.9,6.92,6.89,6.92,2262160.0,5.6473,5.6637,5.6391,5.6637,2262160.0
2020-08-25 11:30:00,6.91,6.93,6.88,6.88,1754702.0,5.6555,5.6719,5.631,5.631,1754702.0
2020-08-25 11:40:00,6.89,6.89,6.86,6.87,1670770.0,5.6391,5.6391,5.6146,5.6228,1670770.0
2020-08-25 11:50:00,6.87,6.9,6.86,6.88,890280.0,5.6228,5.6473,5.6146,5.631,890280.0
2020-08-25 12:00:00,6.88,6.9,6.87,6.89,674990.0,5.631,5.6473,5.6228,5.6391,674990.0
2020-08-25 12:10:00,6.89,6.9,6.88,6.89,709246.0,5.6391,5.6473,5.631,5.6391,709246.0
2020-08-25 12:20:00,6.89,6.91,6.88,6.91,771597.0,5.6391,5.6555,5.631,5.6555,771597.0
2020-08-25 12:30:00,6.91,6.92,6.89,6.91,1134211.0,5.6555,5.6637,5.6391,5.6555,1134211.0
2020-08-25 12:40:00,6.91,6.92,6.9,6.92,484141.0,5.6555,5.6637,5.6473,5.6637,484141.0
2020-08-25 12:50:00,6.92,6.92,6.9,6.91,475816.0,5.6637,5.6637,5.6473,5.6555,475816.0
2020-08-25 13:00:00,6.91,6.92,6.9,6.92,504941.0,5.6555,5.6637,5.6473,5.6637,504941.0
2020-08-25 13:10:00,6.92,6.92,6.91,6.92,336259.0,5.6637,5.6637,5.6555,5.6637,336259.0
2020-08-25 13:20:00,6.92,6.93,6.91,6.93,487404.0,5.6637,5.6719,5.6555,5.6719,487404.0
2020-08-25 13:30:00,6.93,6.94,6.92,6.94,865008.0,5.6719,5.6801,5.6637,5.6801,865008.0
2020-08-25 13:40:00,6.94,6.94,6.93,6.93,772243.0,5.6801,5.6801,5.6719,5.6719,772243.0
2020-08-25 13:50:00,6.93,6.94,6.92,6.93,418174.0,5.6719,5.6801,5.6637,5.6719,418174.0
2020-08-25 14:00:00,6.93,6.94,6.92,6.93,356340.0,5.6719,5.6801,5.6637,5.6719,356340.0
2020-08-25 14:10:00,6.94,6.94,6.91,6.92,1269019.0,5.6801,5.6801,5.6555,5.6637,1269019.0
2020-08-25 14:20:00,6.93,6.94,6.92,6.94,332460.0,5.6719,5.6801,5.6637,5.6801,332460.0
2020-08-25 14:30:00,6.94,6.94,6.93,6.94,499330.0,5.6801,5.6801,5.6719,5.6801,499330.0
2020-08-25 14:40:00,6.93,6.94,6.92,6.93,452476.0,5.6719,5.6801,5.6637,5.6719,452476.0
2020-08-25 14:50:00,6.93,6.93,6.92,6.93,258164.0,5.6719,5.6719,5.6637,5.6719,258164.0
2020-08-25 15:00:00,6.92,6.93,6.91,6.92,1043511.0,5.6637,5.6719,5.6555,5.6637,1043511.0
2020-08-25 15:10:00,6.92,6.92,6.91,6.92,358924.0,5.6637,5.6637,5.6555,5.6637,358924.0
2020-08-25 15:20:00,6.92,6.92,6.91,6.92,266324.0,5.6637,5.6637,5.6555,5.6637,266324.0
2020-08-25 15:30:00,6.92,6.93,6.91,6.93,663873.0,5.6637,5.6719,5.6555,5.6719,663873.0
2020-08-25 15:40:00,6.93,6.93,6.92,6.93,758446.0,5.6719,5.6719,5.6637,5.6719,758446.0
2020-08-25 15:50:00,6.93,6.95,6.92,6.94,2719521.0,5.6719,5.6883,5.6637,5.6801,2719521.0
2020-08-26 09:30:00,6.94,6.97,6.89,6.91,1758942.0,5.6801,5.7046,5.6391,5.6555,1758942.0
2020-08-26 09:40:00,6.92,6.93,6.87,6.89,1120993.0,5.6637,5.6719,5.6228,5.6391,1120993.0
2020-08-26 09:50:00,6.9,6.91,6.87,6.88,1257476.0,5.6473,5.6555,5.6228,5.631,1257476.0
2020-08-26 10:00:00,6.89,6.89,6.87,6.88,951017.0,5.6391,5.6391,5.6228,5.631,951017.0
2020-08-26 10:10:00,6.88,6.9,6.87,6.88,624623.0,5.631,5.6473,5.6228,5.631,624623.0
2020-08-26 10:20:00,6.87,6.88,6.85,6.87,1613052.0,5.6228,5.631,5.6064,5.6228,1613052.0
2020-08-26 10:30:00,6.87,6.87,6.85,6.85,903906.0,5.6228,5.6228,5.6064,5.6064,903906.0
2020-08-26 10:40:00,6.85,6.86,6.82,6.82,2292466.0,5.6064,5.6146,5.5819,5.5819,2292466.0
2020-08-26 10:50:00,6.82,6.83,6.81,6.81,1274083.0,5.5819,5.59,5.5737,5.5737,1274083.0
2020-08-26 11:00:00,6.82,6.82,6.8,6.81,1181468.0,5.5819,5.5819,5.5655,5.5737,1181468.0
2020-08-26 11:10:00,6.81,6.81,6.79,6.81,1140806.0,5.5737,5.5737,5.5573,5.5737,1140806.0
2020-08-26 11:20:00,6.81,6.82,6.8,6.81,1795067.0,5.5737,5.5819,5.5655,5.5737,1795067.0
2020-08-26 11:30:00,6.8,6.81,6.79,6.79,574792.0,5.5655,5.5737,5.5573,5.5573,574792.0
2020-08-26 11:40:00,6.79,6.82,6.79,6.79,2891214.0,5.5573,5.5819,5.5573,5.5573,2891214.0
2020-08-26 11:50:00,6.8,6.81,6.79,6.8,1783185.0,5.5655,5.5737,5.5573,5.5655,1783185.0
2020-08-26 12:00:00,6.79,6.8,6.77,6.8,2428547.0,5.5573,5.5655,5.5409,5.5655,2428547.0
2020-08-26 12:10:00,6.8,6.82,6.79,6.82,1019071.0,5.5655,5.5819,5.5573,5.5819,1019071.0
2020-08-26 12:20:00,6.82,6.83,6.81,6.82,743375.0,5.5819,5.59,5.5737,5.5819,743375.0
2020-08-26 12:30:00,6.82,6.82,6.8,6.8,1348430.0,5.5819,5.5819,5.5655,5.5655,1348430.0
2020-08-26 12:40:00,6.81,6.86,6.8,6.83,3345204.0,5.5737,5.6146,5.5655,5.59,3345204.0
2020-08-26 12:50:00,6.83,6.84,6.81,6.83,1580429.0,5.59,5.5982,5.5737,5.59,1580429.0
2020-08-26 13:00:00,6.83,6.83,6.81,6.82,445859.0,5.59,5.59,5.5737,5.5819,445859.0
2020-08-26 13:10:00,6.82,6.82,6.8,6.81,398874.0,5.5819,5.5819,5.5655,5.5737,398874.0
2020-08-26 13:20:00,6.81,6.81,6.8,6.81,245518.0,5.5737,5.5737,5.5655,5.5737,245518.0
2020-08-26 13:30:00,6.81,6.81,6.79,6.79,692247.0,5.5737,5.5737,5.5573,5.5573,692247.0
2020-08-26 13:40:00,6.79,6.81,6.79,6.81,802118.0,5.5573,5.5737,5.5573,5.5737,802118.0
2020-08-26 13:50:00,6.81,6.81,6.8,6.8,607700.0,5.5737,5.5737,5.5655,5.5655,607700.0
2020-08-26 14:00:00,6.81,6.83,6.8,6.82,1509992.0,5.5737,5.59,5.5655,5.5819,1509992.0
2020-08-26 14:10:00,6.83,6.84,6.82,6.83,810651.0,5.59,5.5982,5.5819,5.59,810651.0
2020-08-26 14:20:00,6.83,6.84,6.81,6.82,589662.0,5.59,5.5982,5.5737,5.5819,589662.0
2020-08-26 14:30:00,6.82,6.82,6.8,6.81,381749.0,5.5819,5.5819,5.5655,5.5737,381749.0
2020-08-26 14:40:00,6.81,6.81,6.8,6.81,294185.0,5.5737,5.5737,5.5655,5.5737,294185.0
2020-08-26 14:50:00,6.81,6.82,6.8,6.81,606842.0,5.5737,5.5819,5.5655,5.5737,606842.0
2020-08-26 15:00:00,6.8,6.82,6.8,6.82,647953.0,5.5655,5.5819,5.5655,5.5819,647953.0
2020-08-26 15:10:00,6.82,6.82,6.81,6.82,355732.0,5.5819,5.5819,5.5737,5.5819,355732.0
2020-08-26 15:20:00,6.82,6.82,6.81,6.81,187482.0,5.5819,5.5819,5.5737,5.5737,187482.0
2020-08-26 15:30:00,6.82,6.82,6.81,6.82,676143.0,5.5819,5.5819,5.5737,5.5819,676143.0
2020-08-26 15:40:00,6.82,6.84,6.81,6.82,1633045.0,5.5819,5.5982,5.5737,5.5819,1633045.0
2020-08-26 15:50:00,6.82,6.83,6.81,6.82,2181749.0,5.5819,5.59,5.5737,5.5819,2181749.0
2020-08-27 09:30:00,6.83,6.92,6.83,6.9,3516775.0,5.59,5.6637,5.59,5.6473,3516775.0
2020-08-27 09:40:00,6.91,6.95,6.9,6.94,1998462.0,5.6555,5.6883,5.6473,5.6801,1998462.0
2020-08-27 09:50:00,6.95,6.97,6.91,6.97,2874265.0,5.6883,5.7046,5.6555,5.7046,2874265.0
2020-08-27 10:00:00,6.97,6.98,6.91,6.93,3494020.0,5.7046,5.7128,5.6555,5.6719,3494020.0
2020-08-27 10:10:00,6.93,6.94,6.9,6.92,1473542.0,5.6719,5.6801,5.6473,5.6637,1473542.0
2020-08-27 10:20:00,6.91,6.93,6.91,6.93,1102950.0,5.6555,5.6719,5.6555,5.6719,1102950.0
2020-08-27 10:30:00,6.92,6.95,6.91,6.93,1135051.0,5.6637,5.6883,5.6555,5.6719,1135051.0
2020-08-27 10:40:00,6.93,6.94,6.91,6.93,891730.0,5.6719,5.6801,5.6555,5.6719,891730.0
2020-08-27 10:50:00,6.92,6.95,6.92,6.95,650558.0,5.6637,5.6883,5.6637,5.6883,650558.0
2020-08-27 11:00:00,6.95,6.95,6.92,6.93,662512.0,5.6883,5.6883,5.6637,5.6719,662512.0
2020-08-27 11:10:00,6.92,6.93,6.91,6.92,661497.0,5.6637,5.6719,5.6555,5.6637,661497.0
2020-08-27 11:20:00,6.91,6.92,6.89,6.9,1387304.0,5.6555,5.6637,5.6391,5.6473,1387304.0
2020-08-27 11:30:00,6.91,6.91,6.89,6.9,439632.0,5.6555,5.6555,5.6391,5.6473,439632.0
2020-08-27 11:40:00,6.9,6.91,6.89,6.91,548580.0,5.6473,5.6555,5.6391,5.6555,548580.0
2020-08-27 11:50:00,6.91,6.92,6.9,6.92,843671.0,5.6555,5.6637,5.6473,5.6637,843671.0
2020-08-27 12:00:00,6.92,6.92,6.9,6.91,617517.0,5.6637,5.6637,5.6473,5.6555,617517.0
2020-08-27 12:10:00,6.91,6.91,6.89,6.9,548739.0,5.6555,5.6555,5.6391,5.6473,548739.0
2020-08-27 12:20:00,6.9,6.9,6.87,6.88,747860.0,5.6473,5.6473,5.6228,5.631,747860.0
2020-08-27 12:30:00,6.88,6.89,6.84,6.86,1127222.0,5.631,5.6391,5.5982,5.6146,1127222.0
2020-08-27 12:40:00,6.86,6.88,6.85,6.87,867608.0,5.6146,5.631,5.6064,5.6228,867608.0
2020-08-27 12:50:00,6.87,6.88,6.86,6.88,739957.0,5.6228,5.631,5.6146,5.631,739957.0
2020-08-27 13:00:00,6.87,6.89,6.86,6.88,1030777.0,5.6228,5.6391,5.6146,5.631,1030777.0
2020-08-27 13:10:00,6.89,6.89,6.88,6.89,644605.0,5.6391,5.6391,5.631,5.6391,644605.0
2020-08-27 13:20:00,6.89,6.89,6.88,6.88,380683.0,5.6391,5.6391,5.631,5.631,380683.0
2020-08-27 13:30:00,6.89,6.9,6.88,6.9,948031.0,5.6391,5.6473,5.631,5.6473,948031.0
2020-08-27 13:40:00,6.89,6.9,6.87,6.88,653388.0,5.6391,5.6473,5.6228,5.631,653388.0
2020-08-27 13:50:00,6.87,6.89,6.87,6.89,656135.0,5.6228,5.6391,5.6228,5.6391,656135.0
2020-08-27 14:00:00,6.89,6.91,6.88,6.91,723743.0,5.6391,5.6555,5.631,5.6555,723743.0
2020-08-27 14:10:00,6.9,6.91,6.9,6.91,270045.0,5.6473,5.6555,5.6473,5.6555,270045.0
2020-08-27 14:20:00,6.9,6.92,6.9,6.92,825492.0,5.6473,5.6637,5.6473,5.6637,825492.0
2020-08-27 14:30:00,6.92,6.94,6.91,6.91,2315650.0,5.6637,5.6801,5.6555,5.6555,2315650.0
2020-08-27 14:40:00,6.92,6.93,6.91,6.92,531725.0,5.6637,5.6719,5.6555,5.6637,531725.0
2020-08-27 14:50:00,6.92,6.93,6.91,6.93,700670.0,5.6637,5.6719,5.6555,5.6719,700670.0
2020-08-27 15:00:00,6.93,6.93,6.91,6.92,744719.0,5.6719,5.6719,5.6555,5.6637,744719.0
2020-08-27 15:10:00,6.92,6.93,6.92,6.93,329388.0,5.6637,5.6719,5.6637,5.6719,329388.0
2020-08-27 15:20:00,6.92,6.94,6.92,6.93,1487926.0,5.6637,5.6801,5.6637,5.6719,1487926.0
2020-08-27 15:30:00,6.94,6.94,6.92,6.93,880651.0,5.6801,5.6801,5.6637,5.6719,880651.0
2020-08-27 15:40:00,6.93,6.94,6.92,6.93,1569479.0,5.6719,5.6801,5.6637,5.6719,1569479.0
2020-08-27 15:50:00,6.93,6.94,6.91,6.91,2636033.0,5.6719,5.6801,5.6555,5.6555,2636033.0
2020-08-28 09:30:00,6.93,6.95,6.88,6.9,1330472.0,5.6719,5.6883,5.631,5.6473,1330472.0
2020-08-28 09:40:00,6.9,6.95,6.88,6.95,1411350.0,5.6473,5.6883,5.631,5.6883,1411350.0
2020-08-28 09:50:00,6.95,6.95,6.91,6.91,712300.0,5.6883,5.6883,5.6555,5.6555,712300.0
2020-08-28 10:00:00,6.92,6.92,6.89,6.91,1056614.0,5.6637,5.6637,5.6391,5.6555,1056614.0
2020-08-28 10:10:00,6.9,6.91,6.89,6.91,1482391.0,5.6473,5.6555,5.6391,5.6555,1482391.0
2020-08-28 10:20:00,6.9,6.91,6.88,6.88,604210.0,5.6473,5.6555,5.631,5.631,604210.0
2020-08-28 10:30:00,6.89,6.9,6.87,6.88,1014373.0,5.6391,5.6473,5.6228,5.631,1014373.0
2020-08-28 10:40:00,6.88,6.89,6.87,6.89,620854.0,5.631,5.6391,5.6228,5.6391,620854.0
2020-08-28 10:50:00,6.88,6.89,6.87,6.88,928449.0,5.631,5.6391,5.6228,5.631,928449.0
2020-08-28 11:00:00,6.88,6.89,6.87,6.89,602166.0,5.631,5.6391,5.6228,5.6391,602166.0
2020-08-28 11:10:00,6.89,6.89,6.87,6.88,469718.0,5.6391,5.6391,5.6228,5.631,469718.0
2020-08-28 11:20:00,6.88,6.88,6.87,6.88,980731.0,5.631,5.631,5.6228,5.631,980731.0
2020-08-28 11:30:00,6.88,6.88,6.86,6.88,1119657.0,5.631,5.631,5.6146,5.631,1119657.0
2020-08-28 11:40:00,6.88,6.9,6.87,6.88,1779693.0,5.631,5.6473,5.6228,5.631,1779693.0
2020-08-28 11:50:00,6.89,6.91,6.88,6.91,832727.0,5.6391,5.6555,5.631,5.6555,832727.0
2020-08-28 12:00:00,6.91,6.91,6.89,6.9,868937.0,5.6555,5.6555,5.6391,5.6473,868937.0
2020-08-28 12:10:00,6.89,6.92,6.89,6.91,1056528.0,5.6391,5.6637,5.6391,5.6555,1056528.0
2020-08-28 12:20:00,6.92,6.92,6.9,6.91,548115.0,5.6637,5.6637,5.6473,5.6555,548115.0
2020-08-28 12:30:00,6.91,6.91,6.88,6.88,806831.0,5.6555,5.6555,5.631,5.631,806831.0
2020-08-28 12:40:00,6.88,6.89,6.87,6.89,1314859.0,5.631,5.6391,5.6228,5.6391,1314859.0
2020-08-28 12:50:00,6.89,6.9,6.88,6.89,1063150.0,5.6391,5.6473,5.631,5.6391,1063150.0
2020-08-28 13:00:00,6.89,6.89,6.88,6.88,346201.0,5.6391,5.6391,5.631,5.631,346201.0
2020-08-28 13:10:00,6.89,6.89,6.87,6.88,637438.0,5.6391,5.6391,5.6228,5.631,637438.0
2020-08-28 13:20:00,6.88,6.89,6.87,6.89,632969.0,5.631,5.6391,5.6228,5.6391,632969.0
2020-08-28 13:30:00,6.89,6.9,6.88,6.9,698206.0,5.6391,5.6473,5.631,5.6473,698206.0
2020-08-28 13:40:00,6.9,6.91,6.89,6.91,807109.0,5.6473,5.6555,5.6391,5.6555,807109.0
2020-08-28 13:50:00,6.9,6.93,6.9,6.92,1538662.0,5.6473,5.6719,5.6473,5.6637,1538662.0
2020-08-28 14:00:00,6.92,6.92,6.9,6.92,846718.0,5.6637,5.6637,5.6473,5.6637,846718.0
2020-08-28 14:10:00,6.92,6.92,6.9,6.92,881292.0,5.6637,5.6637,5.6473,5.6637,881292.0
2020-08-28 14:20:00,6.92,6.93,6.91,6.91,727949.0,5.6637,5.6719,5.6555,5.6555,727949.0
2020-08-28 14:30:00,6.92,6.92,6.91,6.92,431333.0,5.6637,5.6637,5.6555,5.6637,431333.0
2020-08-28 14:40:00,6.92,6.92,6.91,6.91,220801.0,5.6637,5.6637,5.6555,5.6555,220801.0
2020-08-28 14:50:00,6.91,6.93,6.9,6.93,1541893.0,5.6555,5.6719,5.6473,5.6719,1541893.0
2020-08-28 15:00:00,6.93,6.94,6.92,6.94,657123.0,5.6719,5.6801,5.6637,5.6801,657123.0
2020-08-28 15:10:00,6.94,6.95,6.93,6.93,830898.0,5.6801,5.6883,5.6719,5.6719,830898.0
2020-08-28 15:20:00,6.93,6.94,6.93,6.93,405097.0,5.6719,5.6801,5.6719,5.6719,405097.0
2020-08-28 15:30:00,6.93,6.95,6.93,6.95,947074.0,5.6719,5.6883,5.6719,5.6883,947074.0
2020-08-28 15:40:00,6.94,6.95,6.93,6.94,775361.0,5.6801,5.6883,5.6719,5.6801,775361.0
2020-08-28 15:50:00,6.94,6.95,6.93,6.94,2115613.0,5.6801,5.6883,5.6719,5.6801,2115613.0
2020-08-31 09:30:00,6.9,6.92,6.86,6.92,3169111.0,5.6473,5.6637,5.6146,5.6637,3169111.0
2020-08-31 09:40:00,6.92,6.93,6.89,6.91,844708.0,5.6637,5.6719,5.6391,5.6555,844708.0
2020-08-31 09:50:00,6.92,6.92,6.87,6.88,1217747.0,5.6637,5.6637,5.6228,5.631,1217747.0
2020-08-31 10:00:00,6.88,6.89,6.87,6.89,1023252.0,5.631,5.6391,5.6228,5.6391,1023252.0
2020-08-31 10:10:00,6.88,6.88,6.87,6.87,664016.0,5.631,5.631,5.6228,5.6228,664016.0
2020-08-31 10:20:00,6.87,6.88,6.85,6.86,856511.0,5.6228,5.631,5.6064,5.6146,856511.0
2020-08-31 10:30:00,6.86,6.87,6.85,6.87,623479.0,5.6146,5.6228,5.6064,5.6228,623479.0
2020-08-31 10:40:00,6.86,6.87,6.84,6.85,805911.0,5.6146,5.6228,5.5982,5.6064,805911.0
2020-08-31 10:50:00,6.84,6.85,6.83,6.84,893402.0,5.5982,5.6064,5.59,5.5982,893402.0
2020-08-31 11:00:00,6.84,6.85,6.83,6.83,845152.0,5.5982,5.6064,5.59,5.59,845152.0
2020-08-31 11:10:00,6.83,6.84,6.82,6.83,1043176.0,5.59,5.5982,5.5819,5.59,1043176.0
2020-08-31 11:20:00,6.83,6.83,6.79,6.79,1402080.0,5.59,5.59,5.5573,5.5573,1402080.0
2020-08-31 11:30:00,6.79,6.83,6.79,6.83,1020065.0,5.5573,5.59,5.5573,5.59,1020065.0
2020-08-31 11:40:00,6.83,6.84,6.82,6.83,630123.0,5.59,5.5982,5.5819,5.59,630123.0
2020-08-31 11:50:00,6.83,6.84,6.83,6.84,720188.0,5.59,5.5982,5.59,5.5982,720188.0
2020-08-31 12:00:00,6.83,6.84,6.82,6.83,1571712.0,5.59,5.5982,5.5819,5.59,1571712.0
2020-08-31 12:10:00,6.82,6.84,6.82,6.83,773575.0,5.5819,5.5982,5.5819,5.59,773575.0
2020-08-31 12:20:00,6.83,6.84,6.81,6.82,645636.0,5.59,5.5982,5.5737,5.5819,645636.0
2020-08-31 12:30:00,6.82,6.83,6.81,6.82,1050112.0,5.5819,5.59,5.5737,5.5819,1050112.0
2020-08-31 12:40:00,6.82,6.82,6.8,6.81,1093988.0,5.5819,5.5819,5.5655,5.5737,1093988.0
2020-08-31 12:50:00,6.81,6.82,6.8,6.82,274790.0,5.5737,5.5819,5.5655,5.5819,274790.0
2020-08-31 13:00:00,6.82,6.83,6.81,6.83,610885.0,5.5819,5.59,5.5737,5.59,610885.0
2020-08-31 13:10:00,6.83,6.85,6.82,6.85,1802131.0,5.59,5.6064,5.5819,5.6064,1802131.0
2020-08-31 13:20:00,6.85,6.85,6.8,6.83,2868843.0,5.6064,5.6064,5.5655,5.59,2868843.0
2020-08-31 13:30:00,6.84,6.85,6.83,6.84,1372812.0,5.5982,5.6064,5.59,5.5982,1372812.0
2020-08-31 13:40:00,6.83,6.84,6.83,6.84,138989.0,5.59,5.5982,5.59,5.5982,138989.0
2020-08-31 13:50:00,6.84,6.84,6.83,6.83,291015.0,5.5982,5.5982,5.59,5.59,291015.0
2020-08-31 14:00:00,6.83,6.84,6.82,6.83,498867.0,5.59,5.5982,5.5819,5.59,498867.0
2020-08-31 14:10:00,6.84,6.84,6.83,6.84,321754.0,5.5982,5.5982,5.59,5.5982,321754.0
2020-08-31 14:20:00,6.83,6.84,6.83,6.84,311897.0,5.59,5.5982,5.59,5.5982,311897.0
2020-08-31 14:30:00,6.83,6.84,6.82,6.83,546061.0,5.59,5.5982,5.5819,5.59,546061.0
2020-08-31 14:40:00,6.83,6.83,6.82,6.83,367298.0,5.59,5.59,5.5819,5.59,367298.0
2020-08-31 14:50:00,6.83,6.84,6.82,6.83,749159.0,5.59,5.5982,5.5819,5.59,749159.0
2020-08-31 15:00:00,6.83,6.84,6.82,6.83,545796.0,5.59,5.5982,5.5819,5.59,545796.0
2020-08-31 15:10:00,6.83,6.84,6.83,6.83,448970.0,5.59,5.5982,5.59,5.59,448970.0
2020-08-31 15:20:00,6.83,6.84,6.82,6.83,645525.0,5.59,5.5982,5.5819,5.59,645525.0
2020-08-31 15:30:00,6.83,6.83,6.8,6.82,1436905.0,5.59,5.59,5.5655,5.5819,1436905.0
2020-08-31 15:40:00,6.82,6.83,6.8,6.82,1517061.0,5.5819,5.59,5.5655,5.5819,1517061.0
2020-08-31 15:50:00,6.82,6.84,6.81,6.82,7598445.0,5.5819,5.5982,5.5737,5.5819,7598445.0
2020-09-01 09:30:00,6.77,6.79,6.72,6.79,3508578.0,5.5409,5.5573,5.5,5.5573,3508578.0
2020-09-01 09:40:00,6.79,6.8,6.77,6.78,1518019.0,5.5573,5.5655,5.5409,5.5491,1518019.0
2020-09-01 09:50:00,6.78,6.82,6.77,6.8,2218941.0,5.5491,5.5819,5.5409,5.5655,2218941.0
2020-09-01 10:00:00,6.8,6.84,6.8,6.82,2136848.0,5.5655,5.5982,5.5655,5.5819,2136848.0
2020-09-01 10:10:00,6.82,6.85,6.81,6.82,1893347.0,5.5819,5.6064,5.5737,5.5819,1893347.0
2020-09-01 10:20:00,6.82,6.85,6.82,6.84,1776233.0,5.5819,5.6064,5.5819,5.5982,1776233.0
2020-09-01 10:30:00,6.84,6.85,6.83,6.85,981249.0,5.5982,5.6064,5.59,5.6064,981249.0
2020-09-01 10:40:00,6.85,6.87,6.84,6.85,1443239.0,5.6064,5.6228,5.5982,5.6064,1443239.0
2020-09-01 10:50:00,6.85,6.85,6.82,6.82,807618.0,5.6064,5.6064,5.5819,5.5819,807618.0
2020-09-01 11:00:00,6.82,6.85,6.82,6.85,902202.0,5.5819,5.6064,5.5819,5.6064,902202.0
2020-09-01 11:10:00,6.85,6.85,6.83,6.85,930902.0,5.6064,5.6064,5.59,5.6064,930902.0
2020-09-01 11:20:00,6.84,6.85,6.81,6.82,1844142.0,5.5982,5.6064,5.5737,5.5819,1844142.0
2020-09-01 11:30:00,6.82,6.86,6.81,6.83,2155850.0,5.5819,5.6146,5.5737,5.59,2155850.0
2020-09-01 11:40:00,6.84,6.86,6.83,6.86,881536.0,5.5982,5.6146,5.59,5.6146,881536.0
2020-09-01 11:50:00,6.85,6.87,6.85,6.85,1135299.0,5.6064,5.6228,5.6064,5.6064,1135299.0
2020-09-01 12:00:00,6.86,6.87,6.85,6.87,680867.0,5.6146,5.6228,5.6064,5.6228,680867.0
2020-09-01 12:10:00,6.87,6.87,6.86,6.87,648233.0,5.6228,5.6228,5.6146,5.6228,648233.0
2020-09-01 12:20:00,6.87,6.87,6.85,6.86,732838.0,5.6228,5.6228,5.6064,5.6146,732838.0
2020-09-01 12:30:00,6.85,6.86,6.85,6.86,441260.0,5.6064,5.6146,5.6064,5.6146,441260.0
2020-09-01 12:40:00,6.85,6.86,6.85,6.86,422467.0,5.6064,5.6146,5.6064,5.6146,422467.0
2020-09-01 12:50:00,6.85,6.86,6.85,6.85,356167.0,5.6064,5.6146,5.6064,5.6064,356167.0
2020-09-01 13:00:00,6.86,6.86,6.85,6.85,298649.0,5.6146,5.6146,5.6064,5.6064,298649.0
2020-09-01 13:10:00,6.85,6.86,6.84,6.85,544117.0,5.6064,5.6146,5.5982,5.6064,544117.0
2020-09-01 13:20:00,6.84,6.85,6.82,6.83,857774.0,5.5982,5.6064,5.5819,5.59,857774.0
2020-09-01 13:30:00,6.83,6.84,6.82,6.83,709956.0,5.59,5.5982,5.5819,5.59,709956.0
2020-09-01 13:40:00,6.83,6.84,6.83,6.83,214280.0,5.59,5.5982,5.59,5.59,214280.0
2020-09-01 13:50:00,6.83,6.84,6.82,6.83,742818.0,5.59,5.5982,5.5819,5.59,742818.0
2020-09-01 14:00:00,6.84,6.84,6.83,6.83,251187.0,5.5982,5.5982,5.59,5.59,251187.0
2020-09-01 14:10:00,6.83,6.84,6.82,6.83,705139.0,5.59,5.5982,5.5819,5.59,705139.0
2020-09-01 14:20:00,6.82,6.83,6.82,6.82,239805.0,5.5819,5.59,5.5819,5.5819,239805.0
2020-09-01 14:30:00,6.83,6.83,6.8,6.81,933249.0,5.59,5.59,5.5655,5.5737,933249.0
2020-09-01 14:40:00,6.8,6.81,6.8,6.81,436028.0,5.5655,5.5737,5.5655,5.5737,436028.0
2020-09-01 14:50:00,6.81,6.81,6.8,6.81,296740.0,5.5737,5.5737,5.5655,5.5737,296740.0
2020-09-01 15:00:00,6.81,6.82,6.8,6.81,725338.0,5.5737,5.5819,5.5655,5.5737,725338.0
2020-09-01 15:10:00,6.81,6.83,6.8,6.82,4682698.0,5.5737,5.59,5.5655,5.5819,4682698.0
2020-09-01 15:20:00,6.82,6.84,6.81,6.83,1429329.0,5.5819,5.5982,5.5737,5.59,1429329.0
2020-09-01 15:30:00,6.83,6.83,6.82,6.83,332512.0,5.59,5.59,5.5819,5.59,332512.0
2020-09-01 15:40:00,6.83,6.83,6.82,6.83,711991.0,5.59,5.59,5.5819,5.59,711991.0
2020-09-01 15:50:00,6.82,6.84,6.81,6.83,2947070.0,5.5819,5.5982,5.5737,5.59,2947070.0
2020-09-02 09:30:00,6.81,6.87,6.8,6.81,2661337.0,5.5737,5.6228,5.5655,5.5737,2661337.0
2020-09-02 09:40:00,6.82,6.82,6.78,6.81,1508725.0,5.5819,5.5819,5.5491,5.5737,1508725.0
2020-09-02 09:50:00,6.8,6.81,6.77,6.81,1630894.0,5.5655,5.5737,5.5409,5.5737,1630894.0
2020-09-02 10:00:00,6.81,6.84,6.8,6.82,1583008.0,5.5737,5.5982,5.5655,5.5819,1583008.0
2020-09-02 10:10:00,6.82,6.85,6.81,6.85,835727.0,5.5819,5.6064,5.5737,5.6064,835727.0
2020-09-02 10:20:00,6.85,6.85,6.83,6.84,1220469.0,5.6064,5.6064,5.59,5.5982,1220469.0
2020-09-02 10:30:00,6.83,6.86,6.83,6.84,1083582.0,5.59,5.6146,5.59,5.5982,1083582.0
2020-09-02 10:40:00,6.84,6.87,6.83,6.85,2017711.0,5.5982,5.6228,5.59,5.6064,2017711.0
2020-09-02 10:50:00,6.85,6.86,6.84,6.86,904732.0,5.6064,5.6146,5.5982,5.6146,904732.0
2020-09-02 11:00:00,6.86,6.88,6.85,6.88,1467967.0,5.6146,5.631,5.6064,5.631,1467967.0
2020-09-02 11:10:00,6.88,6.9,6.87,6.9,1444499.0,5.631,5.6473,5.6228,5.6473,1444499.0
2020-09-02 11:20:00,6.9,6.9,6.88,6.89,897242.0,5.6473,5.6473,5.631,5.6391,897242.0
2020-09-02 11:30:00,6.89,6.9,6.88,6.89,871208.0,5.6391,5.6473,5.631,5.6391,871208.0
2020-09-02 11:40:00,6.9,6.9,6.88,6.89,842974.0,5.6473,5.6473,5.631,5.6391,842974.0
2020-09-02 11:50:00,6.89,6.92,6.89,6.92,2227512.0,5.6391,5.6637,5.6391,5.6637,2227512.0
2020-09-02 12:00:00,6.92,6.94,6.91,6.92,1426410.0,5.6637,5.6801,5.6555,5.6637,1426410.0
2020-09-02 12:10:00,6.91,6.93,6.89,6.92,2541992.0,5.6555,5.6719,5.6391,5.6637,2541992.0
2020-09-02 12:20:00,6.92,6.93,6.91,6.92,1173259.0,5.6637,5.6719,5.6555,5.6637,1173259.0
2020-09-02 12:30:00,6.92,6.93,6.91,6.93,544540.0,5.6637,5.6719,5.6555,5.6719,544540.0
2020-09-02 12:40:00,6.93,6.93,6.91,6.93,610920.0,5.6719,5.6719,5.6555,5.6719,610920.0
2020-09-02 12:50:00,6.92,6.93,6.91,6.91,670684.0,5.6637,5.6719,5.6555,5.6555,670684.0
2020-09-02 13:00:00,6.91,6.92,6.9,6.91,461933.0,5.6555,5.6637,5.6473,5.6555,461933.0
2020-09-02 13:10:00,6.91,6.92,6.9,6.92,606233.0,5.6555,5.6637,5.6473,5.6637,606233.0
2020-09-02 13:20:00,6.92,6.94,6.91,6.93,1935679.0,5.6637,5.6801,5.6555,5.6719,1935679.0
2020-09-02 13:30:00,6.93,6.94,6.92,6.93,3019745.0,5.6719,5.6801,5.6637,5.6719,3019745.0
2020-09-02 13:40:00,6.93,6.95,6.93,6.95,1252367.0,5.6719,5.6883,5.6719,5.6883,1252367.0
2020-09-02 13:50:00,6.95,6.95,6.94,6.95,401647.0,5.6883,5.6883,5.6801,5.6883,401647.0
2020-09-02 14:00:00,6.95,6.95,6.92,6.92,1222701.0,5.6883,5.6883,5.6637,5.6637,1222701.0
2020-09-02 14:10:00,6.93,6.93,6.91,6.93,877868.0,5.6719,5.6719,5.6555,5.6719,877868.0
2020-09-02 14:20:00,6.93,6.93,6.92,6.92,309305.0,5.6719,5.6719,5.6637,5.6637,309305.0
2020-09-02 14:30:00,6.93,6.93,6.92,6.93,286625.0,5.6719,5.6719,5.6637,5.6719,286625.0
2020-09-02 14:40:00,6.93,6.94,6.92,6.94,870935.0,5.6719,5.6801,5.6637,5.6801,870935.0
2020-09-02 14:50:00,6.94,6.94,6.93,6.93,355037.0,5.6801,5.6801,5.6719,5.6719,355037.0
2020-09-02 15:00:00,6.94,6.94,6.93,6.94,576391.0,5.6801,5.6801,5.6719,5.6801,576391.0
2020-09-02 15:10:00,6.94,6.95,6.93,6.94,902590.0,5.6801,5.6883,5.6719,5.6801,902590.0
2020-09-02 15:20:00,6.95,6.97,6.94,6.95,2587609.0,5.6883,5.7046,5.6801,5.6883,2587609.0
2020-09-02 15:30:00,6.95,6.95,6.92,6.94,2194793.0,5.6883,5.6883,5.6637,5.6801,2194793.0
2020-09-02 15:40:00,6.94,6.95,6.93,6.95,1741469.0,5.6801,5.6883,5.6719,5.6883,1741469.0
2020-09-02 15:50:00,6.95,6.97,6.94,6.95,5725552.0,5.6883,5.7046,5.6801,5.6883,5725552.0
2020-09-03 09:30:00,6.92,7.02,6.92,7.0,5111131.0,5.6637,5.7455,5.6637,5.7292,5111131.0
2020-09-03 09:40:00,7.0,7.09,6.99,7.08,3870057.0,5.7292,5.8028,5.721,5.7947,3870057.0
2020-09-03 09:50:00,7.08,7.08,7.01,7.07,2366722.0,5.7947,5.7947,5.7374,5.7865,2366722.0
2020-09-03 10:00:00,7.07,7.07,6.99,7.01,3057411.0,5.7865,5.7865,5.721,5.7374,3057411.0
2020-09-03 10:10:00,7.01,7.04,6.99,7.04,2298825.0,5.7374,5.7619,5.721,5.7619,2298825.0
2020-09-03 10:20:00,7.04,7.04,6.98,7.0,1978773.0,5.7619,5.7619,5.7128,5.7292,1978773.0
2020-09-03 10:30:00,7.0,7.02,6.97,6.99,1963386.0,5.7292,5.7455,5.7046,5.721,1963386.0
2020-09-03 10:40:00,6.99,7.0,6.95,6.95,2413068.0,5.721,5.7292,5.6883,5.6883,2413068.0
2020-09-03 10:50:00,6.95,6.97,6.92,6.93,2631477.0,5.6883,5.7046,5.6637,5.6719,2631477.0
2020-09-03 11:00:00,6.93,6.94,6.87,6.89,1971680.0,5.6719,5.6801,5.6228,5.6391,1971680.0
2020-09-03 11:10:00,6.88,6.89,6.78,6.78,2580156.0,5.631,5.6391,5.5491,5.5491,2580156.0
2020-09-03 11:20:00,6.79,6.83,6.78,6.81,3954179.0,5.5573,5.59,5.5491,5.5737,3954179.0
2020-09-03 11:30:00,6.81,6.86,6.79,6.85,2501507.0,5.5737,5.6146,5.5573,5.6064,2501507.0
2020-09-03 11:40:00,6.85,6.88,6.84,6.87,2104231.0,5.6064,5.631,5.5982,5.6228,2104231.0
2020-09-03 11:50:00,6.87,6.89,6.85,6.86,1632708.0,5.6228,5.6391,5.6064,5.6146,1632708.0
2020-09-03 12:00:00,6.86,6.9,6.85,6.9,1241499.0,5.6146,5.6473,5.6064,5.6473,1241499.0
2020-09-03 12:10:00,6.9,6.91,6.88,6.9,1261460.0,5.6473,5.6555,5.631,5.6473,1261460.0
2020-09-03 12:20:00,6.9,6.9,6.87,6.89,1035499.0,5.6473,5.6473,5.6228,5.6391,1035499.0
2020-09-03 12:30:00,6.88,6.9,6.86,6.9,986367.0,5.631,5.6473,5.6146,5.6473,986367.0
2020-09-03 12:40:00,6.9,6.9,6.84,6.85,1475634.0,5.6473,5.6473,5.5982,5.6064,1475634.0
2020-09-03 12:50:00,6.85,6.87,6.83,6.84,1377643.0,5.6064,5.6228,5.59,5.5982,1377643.0
2020-09-03 13:00:00,6.85,6.86,6.82,6.85,1076077.0,5.6064,5.6146,5.5819,5.6064,1076077.0
2020-09-03 13:10:00,6.85,6.88,6.84,6.85,1211215.0,5.6064,5.631,5.5982,5.6064,1211215.0
2020-09-03 13:20:00,6.86,6.87,6.83,6.86,754643.0,5.6146,5.6228,5.59,5.6146,754643.0
2020-09-03 13:30:00,6.85,6.86,6.82,6.83,1328245.0,5.6064,5.6146,5.5819,5.59,1328245.0
2020-09-03 13:40:00,6.83,6.86,6.82,6.83,1244793.0,5.59,5.6146,5.5819,5.59,1244793.0
2020-09-03 13:50:00,6.83,6.88,6.83,6.86,1194760.0,5.59,5.631,5.59,5.6146,1194760.0
2020-09-03 14:00:00,6.86,6.87,6.83,6.86,2413168.0,5.6146,5.6228,5.59,5.6146,2413168.0
2020-09-03 14:10:00,6.86,6.87,6.83,6.83,993721.0,5.6146,5.6228,5.59,5.59,993721.0
2020-09-03 14:20:00,6.84,6.85,6.83,6.85,644693.0,5.5982,5.6064,5.59,5.6064,644693.0
2020-09-03 14:30:00,6.85,6.87,6.83,6.85,1082291.0,5.6064,5.6228,5.59,5.6064,1082291.0
2020-09-03 14:40:00,6.85,6.86,6.82,6.83,757579.0,5.6064,5.6146,5.5819,5.59,757579.0
2020-09-03 14:50:00,6.83,6.84,6.8,6.8,1079717.0,5.59,5.5982,5.5655,5.5655,1079717.0
2020-09-03 15:00:00,6.81,6.83,6.8,6.81,2213645.0,5.5737,5.59,5.5655,5.5737,2213645.0
2020-09-03 15:10:00,6.81,6.82,6.79,6.8,1159111.0,5.5737,5.5819,5.5573,5.5655,1159111.0
2020-09-03 15:20:00,6.79,6.8,6.78,6.79,1241979.0,5.5573,5.5655,5.5491,5.5573,1241979.0
2020-09-03 15:30:00,6.79,6.81,6.76,6.79,2959425.0,5.5573,5.5737,5.5327,5.5573,2959425.0
2020-09-03 15:40:00,6.8,6.81,6.78,6.79,1557223.0,5.5655,5.5737,5.5491,5.5573,1557223.0
2020-09-03 15:50:00,6.78,6.82,6.76,6.82,4081610.0,5.5491,5.5819,5.5327,5.5819,4081610.0
2020-09-04 09:30:00,6.86,6.93,6.85,6.86,3987993.0,5.6146,5.6719,5.6064,5.6146,3987993.0
2020-09-04 09:40:00,6.86,6.93,6.86,6.9,2531506.0,5.6146,5.6719,5.6146,5.6473,2531506.0
2020-09-04 09:50:00,6.91,6.93,6.83,6.85,2373829.0,5.6555,5.6719,5.59,5.6064,2373829.0
2020-09-04 10:00:00,6.85,6.91,6.84,6.9,2312481.0,5.6064,5.6555,5.5982,5.6473,2312481.0
2020-09-04 10:10:00,6.9,6.91,6.84,6.85,2521878.0,5.6473,5.6555,5.5982,5.6064,2521878.0
2020-09-04 10:20:00,6.84,6.88,6.82,6.84,2828123.0,5.5982,5.631,5.5819,5.5982,2828123.0
2020-09-04 10:30:00,6.83,6.86,6.75,6.79,4387313.0,5.59,5.6146,5.5246,5.5573,4387313.0
2020-09-04 10:40:00,6.79,6.81,6.75,6.8,3481714.0,5.5573,5.5737,5.5246,5.5655,3481714.0
2020-09-04 10:50:00,6.8,6.84,6.77,6.82,3141940.0,5.5655,5.5982,5.5409,5.5819,3141940.0
2020-09-04 11:00:00,6.81,6.81,6.76,6.78,2882056.0,5.5737,5.5737,5.5327,5.5491,2882056.0
2020-09-04 11:10:00,6.78,6.82,6.76,6.82,2963206.0,5.5491,5.5819,5.5327,5.5819,2963206.0
2020-09-04 11:20:00,6.82,6.83,6.78,6.79,1502698.0,5.5819,5.59,5.5491,5.5573,1502698.0
2020-09-04 11:30:00,6.79,6.84,6.79,6.81,2110383.0,5.5573,5.5982,5.5573,5.5737,2110383.0
2020-09-04 11:40:00,6.81,6.81,6.78,6.79,1133103.0,5.5737,5.5737,5.5491,5.5573,1133103.0
2020-09-04 11:50:00,6.79,6.82,6.78,6.82,810553.0,5.5573,5.5819,5.5491,5.5819,810553.0
2020-09-04 12:00:00,6.82,6.84,6.81,6.82,1763839.0,5.5819,5.5982,5.5737,5.5819,1763839.0
2020-09-04 12:10:00,6.83,6.88,6.82,6.88,1410728.0,5.59,5.631,5.5819,5.631,1410728.0
2020-09-04 12:20:00,6.88,6.91,6.87,6.9,1545794.0,5.631,5.6555,5.6228,5.6473,1545794.0
2020-09-04 12:30:00,6.91,6.91,6.89,6.9,1437765.0,5.6555,5.6555,5.6391,5.6473,1437765.0
2020-09-04 12:40:00,6.9,6.94,6.9,6.92,1781918.0,5.6473,5.6801,5.6473,5.6637,1781918.0
2020-09-04 12:50:00,6.93,6.93,6.9,6.92,482089.0,5.6719,5.6719,5.6473,5.6637,482089.0
2020-09-04 13:00:00,6.92,6.93,6.9,6.93,741442.0,5.6637,5.6719,5.6473,5.6719,741442.0
2020-09-04 13:10:00,6.93,6.93,6.89,6.9,851661.0,5.6719,5.6719,5.6391,5.6473,851661.0
2020-09-04 13:20:00,6.89,6.92,6.89,6.9,632476.0,5.6391,5.6637,5.6391,5.6473,632476.0
2020-09-04 13:30:00,6.91,6.91,6.88,6.89,771445.0,5.6555,5.6555,5.631,5.6391,771445.0
2020-09-04 13:40:00,6.9,6.9,6.87,6.9,679149.0,5.6473,5.6473,5.6228,5.6473,679149.0
2020-09-04 13:50:00,6.89,6.91,6.88,6.91,700142.0,5.6391,5.6555,5.631,5.6555,700142.0
2020-09-04 14:00:00,6.91,6.91,6.89,6.91,646655.0,5.6555,5.6555,5.6391,5.6555,646655.0
2020-09-04 14:10:00,6.9,6.9,6.88,6.9,497825.0,5.6473,5.6473,5.631,5.6473,497825.0
2020-09-04 14:20:00,6.89,6.91,6.88,6.91,731139.0,5.6391,5.6555,5.631,5.6555,731139.0
2020-09-04 14:30:00,6.91,6.93,6.89,6.93,890342.0,5.6555,5.6719,5.6391,5.6719,890342.0
2020-09-04 14:40:00,6.93,6.94,6.92,6.93,995728.0,5.6719,5.6801,5.6637,5.6719,995728.0
2020-09-04 14:50:00,6.93,6.94,6.91,6.94,697846.0,5.6719,5.6801,5.6555,5.6801,697846.0
2020-09-04 15:00:00,6.94,6.94,6.92,6.93,702946.0,5.6801,5.6801,5.6637,5.6719,702946.0
2020-09-04 15:10:00,6.94,6.94,6.91,6.94,1642303.0,5.6801,5.6801,5.6555,5.6801,1642303.0
2020-09-04 15:20:00,6.94,6.95,6.92,6.93,1481808.0,5.6801,5.6883,5.6637,5.6719,1481808.0
2020-09-04 15:30:00,6.94,6.94,6.9,6.91,1660529.0,5.6801,5.6801,5.6473,5.6555,1660529.0
2020-09-04 15:40:00,6.9,6.93,6.9,6.91,1530958.0,5.6473,5.6719,5.6473,5.6555,1530958.0
2020-09-04 15:50:00,6.9,6.93,6.9,6.9,2619666.0,5.6473,5.6719,5.6473,5.6473,2619666.0
2020-09-08 09:30:00,6.83,6.92,6.81,6.89,4843604.0,5.59,5.6637,5.5737,5.6391,4843604.0
2020-09-08 09:40:00,6.89,6.89,6.82,6.83,2878623.0,5.6391,5.6391,5.5819,5.59,2878623.0
2020-09-08 09:50:00,6.83,6.89,6.83,6.89,2306380.0,5.59,5.6391,5.59,5.6391,2306380.0
2020-09-08 10:00:00,6.88,6.89,6.84,6.87,1932870.0,5.631,5.6391,5.5982,5.6228,1932870.0
2020-09-08 10:10:00,6.87,6.91,6.86,6.9,2650035.0,5.6228,5.6555,5.6146,5.6473,2650035.0
2020-09-08 10:20:00,6.9,6.96,6.88,6.96,2365658.0,5.6473,5.6964,5.631,5.6964,2365658.0
2020-09-08 10:30:00,6.95,7.0,6.94,7.0,2240666.0,5.6883,5.7292,5.6801,5.7292,2240666.0
2020-09-08 10:40:00,7.0,7.0,6.94,6.95,1825614.0,5.7292,5.7292,5.6801,5.6883,1825614.0
2020-09-08 10:50:00,6.95,6.99,6.94,6.99,1670868.0,5.6883,5.721,5.6801,5.721,1670868.0
2020-09-08 11:00:00,6.99,7.05,6.97,7.03,3320567.0,5.721,5.7701,5.7046,5.7537,3320567.0
2020-09-08 11:10:00,7.03,7.04,7.01,7.04,1640255.0,5.7537,5.7619,5.7374,5.7619,1640255.0
2020-09-08 11:20:00,7.04,7.05,7.01,7.03,3048744.0,5.7619,5.7701,5.7374,5.7537,3048744.0
2020-09-08 11:30:00,7.02,7.03,7.0,7.02,1558396.0,5.7455,5.7537,5.7292,5.7455,1558396.0
2020-09-08 11:40:00,7.01,7.03,6.99,7.03,1287333.0,5.7374,5.7537,5.721,5.7537,1287333.0
2020-09-08 11:50:00,7.03,7.05,7.01,7.04,1346988.0,5.7537,5.7701,5.7374,5.7619,1346988.0
2020-09-08 12:00:00,7.04,7.06,7.03,7.06,1252564.0,5.7619,5.7783,5.7537,5.7783,1252564.0
2020-09-08 12:10:00,7.06,7.08,7.05,7.08,885384.0,5.7783,5.7947,5.7701,5.7947,885384.0
2020-09-08 12:20:00,7.08,7.1,7.07,7.1,1584559.0,5.7947,5.811,5.7865,5.811,1584559.0
2020-09-08 12:30:00,7.09,7.12,7.08,7.1,2915069.0,5.8028,5.8274,5.7947,5.811,2915069.0
2020-09-08 12:40:00,7.1,7.15,7.1,7.14,3227602.0,5.811,5.8519,5.811,5.8438,3227602.0
2020-09-08 12:50:00,7.15,7.16,7.12,7.14,1951373.0,5.8519,5.8601,5.8274,5.8438,1951373.0
2020-09-08 13:00:00,7.14,7.14,7.09,7.12,2149219.0,5.8438,5.8438,5.8028,5.8274,2149219.0
2020-09-08 13:10:00,7.11,7.15,7.11,7.14,1336757.0,5.8192,5.8519,5.8192,5.8438,1336757.0
2020-09-08 13:20:00,7.14,7.15,7.11,7.12,1039337.0,5.8438,5.8519,5.8192,5.8274,1039337.0
2020-09-08 13:30:00,7.12,7.16,7.11,7.15,3143728.0,5.8274,5.8601,5.8192,5.8519,3143728.0
2020-09-08 13:40:00,7.15,7.17,7.14,7.15,1759548.0,5.8519,5.8683,5.8438,5.8519,1759548.0
2020-09-08 13:50:00,7.15,7.15,7.12,7.14,1410299.0,5.8519,5.8519,5.8274,5.8438,1410299.0
2020-09-08 14:00:00,7.14,7.14,7.11,7.12,1312624.0,5.8438,5.8438,5.8192,5.8274,1312624.0
2020-09-08 14:10:00,7.12,7.13,7.09,7.11,1128582.0,5.8274,5.8356,5.8028,5.8192,1128582.0
2020-09-08 14:20:00,7.1,7.11,7.06,7.06,971642.0,5.811,5.8192,5.7783,5.7783,971642.0
2020-09-08 14:30:00,7.06,7.07,7.05,7.05,1721713.0,5.7783,5.7865,5.7701,5.7701,1721713.0
2020-09-08 14:40:00,7.06,7.07,7.03,7.06,4821401.0,5.7783,5.7865,5.7537,5.7783,4821401.0
2020-09-08 14:50:00,7.06,7.08,7.04,7.08,1129176.0,5.7783,5.7947,5.7619,5.7947,1129176.0
2020-09-08 15:00:00,7.07,7.08,7.02,7.04,964474.0,5.7865,5.7947,5.7455,5.7619,964474.0
2020-09-08 15:10:00,7.04,7.07,7.03,7.07,1372726.0,5.7619,5.7865,5.7537,5.7865,1372726.0
2020-09-08 15:20:00,7.07,7.08,7.05,7.07,1197464.0,5.7865,5.7947,5.7701,5.7865,1197464.0
2020-09-08 15:30:00,7.08,7.09,7.06,7.08,1466496.0,5.7947,5.8028,5.7783,5.7947,1466496.0
2020-09-08 15:40:00,7.08,7.1,7.07,7.08,1923881.0,5.7947,5.811,5.7865,5.7947,1923881.0
2020-09-08 15:50:00,7.08,7.09,7.03,7.04,3284925.0,5.7947,5.8028,5.7537,5.7619,3284925.0
2020-09-09 09:30:00,7.07,7.1,6.99,7.09,4778040.0,5.7865,5.811,5.721,5.8028,4778040.0
2020-09-09 09:40:00,7.08,7.1,7.03,7.05,2511335.0,5.7947,5.811,5.7537,5.7701,2511335.0
2020-09-09 09:50:00,7.05,7.09,7.04,7.08,2067656.0,5.7701,5.8028,5.7619,5.7947,2067656.0
2020-09-09 10:00:00,7.07,7.08,7.02,7.03,1382866.0,5.7865,5.7947,5.7455,5.7537,1382866.0
2020-09-09 10:10:00,7.02,7.05,7.02,7.04,2554265.0,5.7455,5.7701,5.7455,5.7619,2554265.0
2020-09-09 10:20:00,7.04,7.05,6.99,6.99,1761822.0,5.7619,5.7701,5.721,5.721,1761822.0
2020-09-09 10:30:00,6.99,7.01,6.97,6.98,1574991.0,5.721,5.7374,5.7046,5.7128,1574991.0
2020-09-09 10:40:00,6.98,7.0,6.95,6.96,2056014.0,5.7128,5.7292,5.6883,5.6964,2056014.0
2020-09-09 10:50:00,6.95,6.97,6.93,6.95,1606407.0,5.6883,5.7046,5.6719,5.6883,1606407.0
2020-09-09 11:00:00,6.95,6.98,6.95,6.97,2380195.0,5.6883,5.7128,5.6883,5.7046,2380195.0
2020-09-09 11:10:00,6.97,6.99,6.96,6.97,1992557.0,5.7046,5.721,5.6964,5.7046,1992557.0
2020-09-09 11:20:00,6.98,7.02,6.97,7.02,1383891.0,5.7128,5.7455,5.7046,5.7455,1383891.0
2020-09-09 11:30:00,7.02,7.04,7.01,7.04,1112055.0,5.7455,5.7619,5.7374,5.7619,1112055.0
2020-09-09 11:40:00,7.03,7.04,7.02,7.02,438293.0,5.7537,5.7619,5.7455,5.7455,438293.0
2020-09-09 11:50:00,7.02,7.04,7.01,7.02,1519996.0,5.7455,5.7619,5.7374,5.7455,1519996.0
2020-09-09 12:00:00,7.01,7.03,7.01,7.02,430269.0,5.7374,5.7537,5.7374,5.7455,430269.0
2020-09-09 12:10:00,7.02,7.03,7.02,7.02,182919.0,5.7455,5.7537,5.7455,5.7455,182919.0
2020-09-09 12:20:00,7.02,7.03,7.01,7.01,518612.0,5.7455,5.7537,5.7374,5.7374,518612.0
2020-09-09 12:30:00,7.02,7.03,7.0,7.02,920933.0,5.7455,5.7537,5.7292,5.7455,920933.0
2020-09-09 12:40:00,7.02,7.02,7.01,7.01,437038.0,5.7455,5.7455,5.7374,5.7374,437038.0
2020-09-09 12:50:00,7.01,7.03,7.0,7.0,1284597.0,5.7374,5.7537,5.7292,5.7292,1284597.0
2020-09-09 13:00:00,7.01,7.03,7.0,7.02,1196523.0,5.7374,5.7537,5.7292,5.7455,1196523.0
2020-09-09 13:10:00,7.01,7.02,7.0,7.01,493499.0,5.7374,5.7455,5.7292,5.7374,493499.0
2020-09-09 13:20:00,7.0,7.01,6.99,7.0,1295964.0,5.7292,5.7374,5.721,5.7292,1295964.0
2020-09-09 13:30:00,7.01,7.01,6.99,7.0,1383178.0,5.7374,5.7374,5.721,5.7292,1383178.0
2020-09-09 13:40:00,7.0,7.01,6.99,7.0,746095.0,5.7292,5.7374,5.721,5.7292,746095.0
2020-09-09 13:50:00,7.0,7.02,7.0,7.0,1281845.0,5.7292,5.7455,5.7292,5.7292,1281845.0
2020-09-09 14:00:00,7.0,7.02,6.99,7.01,862768.0,5.7292,5.7455,5.721,5.7374,862768.0
2020-09-09 14:10:00,7.02,7.02,7.0,7.0,864653.0,5.7455,5.7455,5.7292,5.7292,864653.0
2020-09-09 14:20:00,7.0,7.01,6.98,6.99,922414.0,5.7292,5.7374,5.7128,5.721,922414.0
2020-09-09 14:30:00,6.99,7.0,6.98,7.0,527096.0,5.721,5.7292,5.7128,5.7292,527096.0
2020-09-09 14:40:00,6.99,7.0,6.98,6.99,526078.0,5.721,5.7292,5.7128,5.721,526078.0
2020-09-09 14:50:00,6.99,6.99,6.98,6.99,185754.0,5.721,5.721,5.7128,5.721,185754.0
2020-09-09 15:00:00,6.99,7.0,6.98,7.0,591442.0,5.721,5.7292,5.7128,5.7292,591442.0
2020-09-09 15:10:00,7.0,7.0,6.99,7.0,517873.0,5.7292,5.7292,5.721,5.7292,517873.0
2020-09-09 15:20:00,6.99,7.01,6.98,6.98,1510898.0,5.721,5.7374,5.7128,5.7128,1510898.0
2020-09-09 15:30:00,6.98,6.99,6.97,6.98,810594.0,5.7128,5.721,5.7046,5.7128,810594.0
2020-09-09 15:40:00,6.98,6.99,6.97,6.99,1065899.0,5.7128,5.721,5.7046,5.721,1065899.0
2020-09-09 15:50:00,6.99,6.99,6.96,6.97,3628641.0,5.721,5.721,5.6964,5.7046,3628641.0
2020-09-10 09:30:00,6.99,6.99,6.92,6.96,3542993.0,5.721,5.721,5.6637,5.6964,3542993.0
2020-09-10 09:40:00,6.97,7.04,6.96,7.02,2857438.0,5.7046,5.7619,5.6964,5.7455,2857438.0
2020-09-10 09:50:00,7.02,7.03,6.97,6.98,1785036.0,5.7455,5.7537,5.7046,5.7128,1785036.0
2020-09-10 10:00:00,6.98,7.0,6.97,6.98,1534572.0,5.7128,5.7292,5.7046,5.7128,1534572.0
2020-09-10 10:10:00,6.97,7.0,6.96,7.0,1839720.0,5.7046,5.7292,5.6964,5.7292,1839720.0
2020-09-10 10:20:00,7.0,7.0,6.97,6.99,1462353.0,5.7292,5.7292,5.7046,5.721,1462353.0
2020-09-10 10:30:00,6.99,6.99,6.95,6.99,2420437.0,5.721,5.721,5.6883,5.721,2420437.0
2020-09-10 10:40:00,6.99,6.99,6.93,6.97,3664306.0,5.721,5.721,5.6719,5.7046,3664306.0
2020-09-10 10:50:00,6.97,6.98,6.93,6.94,1778171.0,5.7046,5.7128,5.6719,5.6801,1778171.0
2020-09-10 11:00:00,6.94,6.96,6.92,6.96,2115258.0,5.6801,5.6964,5.6637,5.6964,2115258.0
2020-09-10 11:10:00,6.96,6.97,6.93,6.96,1774905.0,5.6964,5.7046,5.6719,5.6964,1774905.0
2020-09-10 11:20:00,6.95,6.97,6.95,6.97,661721.0,5.6883,5.7046,5.6883,5.7046,661721.0
2020-09-10 11:30:00,6.97,6.97,6.95,6.97,784715.0,5.7046,5.7046,5.6883,5.7046,784715.0
2020-09-10 11:40:00,6.97,6.98,6.95,6.98,614898.0,5.7046,5.7128,5.6883,5.7128,614898.0
2020-09-10 11:50:00,6.98,6.98,6.96,6.97,267397.0,5.7128,5.7128,5.6964,5.7046,267397.0
2020-09-10 12:00:00,6.97,6.99,6.96,6.98,1393048.0,5.7046,5.721,5.6964,5.7128,1393048.0
2020-09-10 12:10:00,6.97,7.0,6.97,6.99,1181584.0,5.7046,5.7292,5.7046,5.721,1181584.0
2020-09-10 12:20:00,6.99,7.0,6.97,6.99,944117.0,5.721,5.7292,5.7046,5.721,944117.0
2020-09-10 12:30:00,7.0,7.01,6.96,6.97,2957019.0,5.7292,5.7374,5.6964,5.7046,2957019.0
2020-09-10 12:40:00,6.97,6.98,6.95,6.96,913992.0,5.7046,5.7128,5.6883,5.6964,913992.0
2020-09-10 12:50:00,6.96,6.97,6.95,6.96,716377.0,5.6964,5.7046,5.6883,5.6964,716377.0
2020-09-10 13:00:00,6.97,6.98,6.96,6.97,688896.0,5.7046,5.7128,5.6964,5.7046,688896.0
2020-09-10 13:10:00,6.97,6.99,6.96,6.99,637527.0,5.7046,5.721,5.6964,5.721,637527.0
2020-09-10 13:20:00,6.98,6.99,6.96,6.97,749694.0,5.7128,5.721,5.6964,5.7046,749694.0
2020-09-10 13:30:00,6.97,6.98,6.96,6.97,611937.0,5.7046,5.7128,5.6964,5.7046,611937.0
2020-09-10 13:40:00,6.97,6.98,6.96,6.96,917457.0,5.7046,5.7128,5.6964,5.6964,917457.0
2020-09-10 13:50:00,6.97,6.97,6.95,6.96,1023066.0,5.7046,5.7046,5.6883,5.6964,1023066.0
2020-09-10 14:00:00,6.96,6.98,6.95,6.98,1416887.0,5.6964,5.7128,5.6883,5.7128,1416887.0
2020-09-10 14:10:00,6.98,6.98,6.95,6.96,1032666.0,5.7128,5.7128,5.6883,5.6964,1032666.0
2020-09-10 14:20:00,6.96,6.96,6.92,6.93,1819266.0,5.6964,5.6964,5.6637,5.6719,1819266.0
2020-09-10 14:30:00,6.93,6.95,6.92,6.95,1282437.0,5.6719,5.6883,5.6637,5.6883,1282437.0
2020-09-10 14:40:00,6.95,6.95,6.91,6.94,2074051.0,5.6883,5.6883,5.6555,5.6801,2074051.0
2020-09-10 14:50:00,6.94,6.94,6.92,6.94,809417.0,5.6801,5.6801,5.6637,5.6801,809417.0
2020-09-10 15:00:00,6.94,6.94,6.91,6.92,1298985.0,5.6801,5.6801,5.6555,5.6637,1298985.0
2020-09-10 15:10:00,6.92,6.92,6.88,6.89,1939037.0,5.6637,5.6637,5.631,5.6391,1939037.0
2020-09-10 15:20:00,6.88,6.9,6.87,6.9,1662875.0,5.631,5.6473,5.6228,5.6473,1662875.0
2020-09-10 15:30:00,6.89,6.92,6.88,6.92,2769672.0,5.6391,5.6637,5.631,5.6637,2769672.0
2020-09-10 15:40:00,6.92,6.94,6.91,6.92,3337019.0,5.6637,5.6801,5.6555,5.6637,3337019.0
2020-09-10 15:50:00,6.91,6.94,6.91,6.91,3681050.0,5.6555,5.6801,5.6555,5.6555,3681050.0
2020-09-11 09:30:00,6.94,6.94,6.86,6.91,3092652.0,5.6801,5.6801,5.6146,5.6555,3092652.0
2020-09-11 09:40:00,6.9,6.91,6.86,6.88,1716371.0,5.6473,5.6555,5.6146,5.631,1716371.0
2020-09-11 09:50:00,6.89,6.89,6.85,6.86,1513746.0,5.6391,5.6391,5.6064,5.6146,1513746.0
2020-09-11 10:00:00,6.86,6.91,6.85,6.9,2145064.0,5.6146,5.6555,5.6064,5.6473,2145064.0
2020-09-11 10:10:00,6.9,6.93,6.88,6.93,2200111.0,5.6473,5.6719,5.631,5.6719,2200111.0
2020-09-11 10:20:00,6.92,6.94,6.9,6.9,1206406.0,5.6637,5.6801,5.6473,5.6473,1206406.0
2020-09-11 10:30:00,6.9,6.92,6.86,6.89,2936235.0,5.6473,5.6637,5.6146,5.6391,2936235.0
2020-09-11 10:40:00,6.89,6.93,6.88,6.92,1963961.0,5.6391,5.6719,5.631,5.6637,1963961.0
2020-09-11 10:50:00,6.93,6.93,6.89,6.9,757127.0,5.6719,5.6719,5.6391,5.6473,757127.0
2020-09-11 11:00:00,6.9,6.94,6.89,6.93,968430.0,5.6473,5.6801,5.6391,5.6719,968430.0
2020-09-11 11:10:00,6.93,6.95,6.92,6.94,1018704.0,5.6719,5.6883,5.6637,5.6801,1018704.0
2020-09-11 11:20:00,6.94,6.94,6.92,6.94,883508.0,5.6801,5.6801,5.6637,5.6801,883508.0
2020-09-11 11:30:00,6.94,6.94,6.93,6.94,475331.0,5.6801,5.6801,5.6719,5.6801,475331.0
2020-09-11 11:40:00,6.94,6.95,6.93,6.95,1091496.0,5.6801,5.6883,5.6719,5.6883,1091496.0
2020-09-11 11:50:00,6.95,6.95,6.93,6.95,643191.0,5.6883,5.6883,5.6719,5.6883,643191.0
2020-09-11 12:00:00,6.95,6.96,6.93,6.96,703113.0,5.6883,5.6964,5.6719,5.6964,703113.0
2020-09-11 12:10:00,6.95,6.97,6.95,6.97,1152755.0,5.6883,5.7046,5.6883,5.7046,1152755.0
2020-09-11 12:20:00,6.97,6.98,6.96,6.98,815741.0,5.7046,5.7128,5.6964,5.7128,815741.0
2020-09-11 12:30:00,6.97,6.98,6.95,6.96,1088070.0,5.7046,5.7128,5.6883,5.6964,1088070.0
2020-09-11 12:40:00,6.96,6.96,6.94,6.96,861371.0,5.6964,5.6964,5.6801,5.6964,861371.0
2020-09-11 12:50:00,6.96,6.96,6.92,6.93,605725.0,5.6964,5.6964,5.6637,5.6719,605725.0
2020-09-11 13:00:00,6.93,6.93,6.9,6.92,635196.0,5.6719,5.6719,5.6473,5.6637,635196.0
2020-09-11 13:10:00,6.91,6.92,6.89,6.91,1395557.0,5.6555,5.6637,5.6391,5.6555,1395557.0
2020-09-11 13:20:00,6.9,6.91,6.88,6.89,1050024.0,5.6473,5.6555,5.631,5.6391,1050024.0
2020-09-11 13:30:00,6.89,6.9,6.87,6.9,1578056.0,5.6391,5.6473,5.6228,5.6473,1578056.0
2020-09-11 13:40:00,6.9,6.91,6.88,6.91,1491727.0,5.6473,5.6555,5.631,5.6555,1491727.0
2020-09-11 13:50:00,6.91,6.92,6.89,6.9,1389531.0,5.6555,5.6637,5.6391,5.6473,1389531.0
2020-09-11 14:00:00,6.89,6.9,6.88,6.9,820308.0,5.6391,5.6473,5.631,5.6473,820308.0
2020-09-11 14:10:00,6.9,6.92,6.89,6.91,618713.0,5.6473,5.6637,5.6391,5.6555,618713.0
2020-09-11 14:20:00,6.91,6.92,6.89,6.91,594288.0,5.6555,5.6637,5.6391,5.6555,594288.0
2020-09-11 14:30:00,6.92,6.94,6.9,6.94,1074448.0,5.6637,5.6801,5.6473,5.6801,1074448.0
2020-09-11 14:40:00,6.94,6.95,6.92,6.92,1169331.0,5.6801,5.6883,5.6637,5.6637,1169331.0
2020-09-11 14:50:00,6.93,6.95,6.92,6.95,749773.0,5.6719,5.6883,5.6637,5.6883,749773.0
2020-09-11 15:00:00,6.95,6.95,6.92,6.93,1533730.0,5.6883,5.6883,5.6637,5.6719,1533730.0
2020-09-11 15:10:00,6.93,6.95,6.92,6.94,1739444.0,5.6719,5.6883,5.6637,5.6801,1739444.0
2020-09-11 15:20:00,6.95,6.97,6.94,6.96,1710114.0,5.6883,5.7046,5.6801,5.6964,1710114.0
2020-09-11 15:30:00,6.96,6.97,6.96,6.97,687753.0,5.6964,5.7046,5.6964,5.7046,687753.0
2020-09-11 15:40:00,6.97,6.99,6.96,6.99,1365973.0,5.7046,5.721,5.6964,5.721,1365973.0
2020-09-11 15:50:00,6.99,7.0,6.97,7.0,3077570.0,5.721,5.7292,5.7046,5.7292,3077570.0
2020-09-14 09:30:00,7.01,7.05,6.98,7.03,2402845.0,5.7374,5.7701,5.7128,5.7537,2402845.0
2020-09-14 09:40:00,7.02,7.07,7.02,7.06,2154057.0,5.7455,5.7865,5.7455,5.7783,2154057.0
2020-09-14 09:50:00,7.06,7.09,7.06,7.08,1370594.0,5.7783,5.8028,5.7783,5.7947,1370594.0
2020-09-14 10:00:00,7.08,7.1,7.07,7.09,1681188.0,5.7947,5.811,5.7865,5.8028,1681188.0
2020-09-14 10:10:00,7.08,7.09,7.08,7.08,1175810.0,5.7947,5.8028,5.7947,5.7947,1175810.0
2020-09-14 10:20:00,7.08,7.09,7.06,7.06,1108441.0,5.7947,5.8028,5.7783,5.7783,1108441.0
2020-09-14 10:30:00,7.06,7.07,7.04,7.04,1020682.0,5.7783,5.7865,5.7619,5.7619,1020682.0
2020-09-14 10:40:00,7.04,7.06,7.03,7.06,1622205.0,5.7619,5.7783,5.7537,5.7783,1622205.0
2020-09-14 10:50:00,7.06,7.07,7.05,7.07,526264.0,5.7783,5.7865,5.7701,5.7865,526264.0
2020-09-14 11:00:00,7.07,7.08,7.06,7.08,614335.0,5.7865,5.7947,5.7783,5.7947,614335.0
2020-09-14 11:10:00,7.08,7.1,7.07,7.1,1235942.0,5.7947,5.811,5.7865,5.811,1235942.0
2020-09-14 11:20:00,7.1,7.13,7.09,7.13,1714074.0,5.811,5.8356,5.8028,5.8356,1714074.0
2020-09-14 11:30:00,7.13,7.14,7.12,7.14,1579761.0,5.8356,5.8438,5.8274,5.8438,1579761.0
2020-09-14 11:40:00,7.14,7.14,7.12,7.14,870626.0,5.8438,5.8438,5.8274,5.8438,870626.0
2020-09-14 11:50:00,7.13,7.14,7.12,7.12,474765.0,5.8356,5.8438,5.8274,5.8274,474765.0
2020-09-14 12:00:00,7.12,7.14,7.11,7.14,1338382.0,5.8274,5.8438,5.8192,5.8438,1338382.0
2020-09-14 12:10:00,7.14,7.15,7.13,7.13,1382817.0,5.8438,5.8519,5.8356,5.8356,1382817.0
2020-09-14 12:20:00,7.14,7.15,7.13,7.13,855330.0,5.8438,5.8519,5.8356,5.8356,855330.0
2020-09-14 12:30:00,7.14,7.15,7.13,7.14,994618.0,5.8438,5.8519,5.8356,5.8438,994618.0
2020-09-14 12:40:00,7.13,7.15,7.13,7.15,964357.0,5.8356,5.8519,5.8356,5.8519,964357.0
2020-09-14 12:50:00,7.15,7.17,7.14,7.16,2536909.0,5.8519,5.8683,5.8438,5.8601,2536909.0
2020-09-14 13:00:00,7.16,7.18,7.15,7.16,1391190.0,5.8601,5.8765,5.8519,5.8601,1391190.0
2020-09-14 13:10:00,7.16,7.17,7.15,7.15,528018.0,5.8601,5.8683,5.8519,5.8519,528018.0
2020-09-14 13:20:00,7.16,7.16,7.14,7.16,664036.0,5.8601,5.8601,5.8438,5.8601,664036.0
2020-09-14 13:30:00,7.16,7.16,7.11,7.12,2895515.0,5.8601,5.8601,5.8192,5.8274,2895515.0
2020-09-14 13:40:00,7.11,7.14,7.1,7.13,1456329.0,5.8192,5.8438,5.811,5.8356,1456329.0
2020-09-14 13:50:00,7.13,7.14,7.12,7.14,1117827.0,5.8356,5.8438,5.8274,5.8438,1117827.0
2020-09-14 14:00:00,7.14,7.14,7.13,7.14,887435.0,5.8438,5.8438,5.8356,5.8438,887435.0
2020-09-14 14:10:00,7.14,7.14,7.13,7.13,177499.0,5.8438,5.8438,5.8356,5.8356,177499.0
2020-09-14 14:20:00,7.13,7.14,7.11,7.14,1235291.0,5.8356,5.8438,5.8192,5.8438,1235291.0
2020-09-14 14:30:00,7.14,7.14,7.12,7.12,613811.0,5.8438,5.8438,5.8274,5.8274,613811.0
2020-09-14 14:40:00,7.13,7.14,7.12,7.14,1088929.0,5.8356,5.8438,5.8274,5.8438,1088929.0
2020-09-14 14:50:00,7.14,7.14,7.1,7.13,1403660.0,5.8438,5.8438,5.811,5.8356,1403660.0
2020-09-14 15:00:00,7.13,7.13,7.1,7.12,1240955.0,5.8356,5.8356,5.811,5.8274,1240955.0
2020-09-14 15:10:00,7.12,7.12,7.09,7.11,1075333.0,5.8274,5.8274,5.8028,5.8192,1075333.0
2020-09-14 15:20:00,7.11,7.12,7.08,7.11,1288599.0,5.8192,5.8274,5.7947,5.8192,1288599.0
2020-09-14 15:30:00,7.11,7.13,7.1,7.13,1022383.0,5.8192,5.8356,5.811,5.8356,1022383.0
2020-09-14 15:40:00,7.13,7.16,7.12,7.16,2228046.0,5.8356,5.8601,5.8274,5.8601,2228046.0
2020-09-14 15:50:00,7.16,7.16,7.12,7.13,3977176.0,5.8601,5.8601,5.8274,5.8356,3977176.0
2020-09-15 09:30:00,7.15,7.18,7.12,7.14,2136327.0,5.8519,5.8765,5.8274,5.8438,2136327.0
2020-09-15 09:40:00,7.14,7.16,7.08,7.09,1418980.0,5.8438,5.8601,5.7947,5.8028,1418980.0
2020-09-15 09:50:00,7.09,7.11,7.04,7.06,1737952.0,5.8028,5.8192,5.7619,5.7783,1737952.0
2020-09-15 10:00:00,7.05,7.08,7.03,7.06,1438118.0,5.7701,5.7947,5.7537,5.7783,1438118.0
2020-09-15 10:10:00,7.06,7.1,7.04,7.09,4011616.0,5.7783,5.811,5.7619,5.8028,4011616.0
2020-09-15 10:20:00,7.08,7.1,7.04,7.07,4499823.0,5.7947,5.811,5.7619,5.7865,4499823.0
2020-09-15 10:30:00,7.07,7.09,7.05,7.08,4322567.0,5.7865,5.8028,5.7701,5.7947,4322567.0
2020-09-15 10:40:00,7.08,7.14,7.07,7.12,7796982.0,5.7947,5.8438,5.7865,5.8274,7796982.0
2020-09-15 10:50:00,7.12,7.14,7.11,7.14,741068.0,5.8274,5.8438,5.8192,5.8438,741068.0
2020-09-15 11:00:00,7.14,7.15,7.13,7.14,1979381.0,5.8438,5.8519,5.8356,5.8438,1979381.0
2020-09-15 11:10:00,7.14,7.15,7.13,7.15,486672.0,5.8438,5.8519,5.8356,5.8519,486672.0
2020-09-15 11:20:00,7.15,7.17,7.11,7.11,4110493.0,5.8519,5.8683,5.8192,5.8192,4110493.0
2020-09-15 11:30:00,7.11,7.12,7.08,7.11,1460108.0,5.8192,5.8274,5.7947,5.8192,1460108.0
2020-09-15 11:40:00,7.11,7.12,7.1,7.11,873536.0,5.8192,5.8274,5.811,5.8192,873536.0
2020-09-15 11:50:00,7.11,7.11,7.07,7.08,1243257.0,5.8192,5.8192,5.7865,5.7947,1243257.0
2020-09-15 12:00:00,7.08,7.09,7.07,7.08,534978.0,5.7947,5.8028,5.7865,5.7947,534978.0
2020-09-15 12:10:00,7.08,7.09,7.06,7.07,805214.0,5.7947,5.8028,5.7783,5.7865,805214.0
2020-09-15 12:20:00,7.06,7.08,7.06,7.07,716914.0,5.7783,5.7947,5.7783,5.7865,716914.0
2020-09-15 12:30:00,7.07,7.09,7.06,7.09,1791059.0,5.7865,5.8028,5.7783,5.8028,1791059.0
2020-09-15 12:40:00,7.09,7.09,7.08,7.08,369159.0,5.8028,5.8028,5.7947,5.7947,369159.0
2020-09-15 12:50:00,7.08,7.09,7.08,7.08,531373.0,5.7947,5.8028,5.7947,5.7947,531373.0
2020-09-15 13:00:00,7.08,7.09,7.07,7.08,841663.0,5.7947,5.8028,5.7865,5.7947,841663.0
2020-09-15 13:10:00,7.08,7.08,7.06,7.07,660906.0,5.7947,5.7947,5.7783,5.7865,660906.0
2020-09-15 13:20:00,7.06,7.07,7.06,7.06,1058507.0,5.7783,5.7865,5.7783,5.7783,1058507.0
2020-09-15 13:30:00,7.06,7.07,7.04,7.05,1147711.0,5.7783,5.7865,5.7619,5.7701,1147711.0
2020-09-15 13:40:00,7.04,7.05,7.04,7.05,452470.0,5.7619,5.7701,5.7619,5.7701,452470.0
2020-09-15 13:50:00,7.04,7.06,7.04,7.05,831806.0,5.7619,5.7783,5.7619,5.7701,831806.0
2020-09-15 14:00:00,7.04,7.05,7.03,7.03,505943.0,5.7619,5.7701,5.7537,5.7537,505943.0
2020-09-15 14:10:00,7.03,7.04,7.03,7.04,271468.0,5.7537,5.7619,5.7537,5.7619,271468.0
2020-09-15 14:20:00,7.04,7.05,7.03,7.05,448146.0,5.7619,5.7701,5.7537,5.7701,448146.0
2020-09-15 14:30:00,7.05,7.05,7.03,7.04,607804.0,5.7701,5.7701,5.7537,5.7619,607804.0
2020-09-15 14:40:00,7.04,7.04,7.03,7.04,289180.0,5.7619,5.7619,5.7537,5.7619,289180.0
2020-09-15 14:50:00,7.04,7.04,7.03,7.03,378279.0,5.7619,5.7619,5.7537,5.7537,378279.0
2020-09-15 15:00:00,7.04,7.04,7.02,7.03,1150720.0,5.7619,5.7619,5.7455,5.7537,1150720.0
2020-09-15 15:10:00,7.02,7.04,7.02,7.02,1064573.0,5.7455,5.7619,5.7455,5.7455,1064573.0
2020-09-15 15:20:00,7.03,7.03,7.01,7.02,982710.0,5.7537,5.7537,5.7374,5.7455,982710.0
2020-09-15 15:30:00,7.02,7.03,7.0,7.0,1608233.0,5.7455,5.7537,5.7292,5.7292,1608233.0
2020-09-15 15:40:00,7.01,7.03,7.0,7.02,2048322.0,5.7374,5.7537,5.7292,5.7455,2048322.0
2020-09-15 15:50:00,7.03,7.05,7.01,7.04,4584821.0,5.7537,5.7701,5.7374,5.7619,4584821.0
2020-09-16 09:30:00,7.05,7.06,7.0,7.02,1694837.0,5.7701,5.7783,5.7292,5.7455,1694837.0
2020-09-16 09:40:00,7.02,7.03,7.0,7.01,1216243.0,5.7455,5.7537,5.7292,5.7374,1216243.0
2020-09-16 09:50:00,7.01,7.02,6.99,7.0,1000075.0,5.7374,5.7455,5.721,5.7292,1000075.0
2020-09-16 10:00:00,7.0,7.04,7.0,7.0,992483.0,5.7292,5.7619,5.7292,5.7292,992483.0
2020-09-16 10:10:00,7.0,7.02,6.99,7.01,958561.0,5.7292,5.7455,5.721,5.7374,958561.0
2020-09-16 10:20:00,7.01,7.03,7.01,7.01,486404.0,5.7374,5.7537,5.7374,5.7374,486404.0
2020-09-16 10:30:00,7.01,7.03,7.01,7.02,1100678.0,5.7374,5.7537,5.7374,5.7455,1100678.0
2020-09-16 10:40:00,7.02,7.05,7.02,7.04,1075948.0,5.7455,5.7701,5.7455,5.7619,1075948.0
2020-09-16 10:50:00,7.04,7.05,7.02,7.04,1680238.0,5.7619,5.7701,5.7455,5.7619,1680238.0
2020-09-16 11:00:00,7.04,7.07,7.03,7.07,1421042.0,5.7619,5.7865,5.7537,5.7865,1421042.0
2020-09-16 11:10:00,7.06,7.08,7.05,7.08,1146199.0,5.7783,5.7947,5.7701,5.7947,1146199.0
2020-09-16 11:20:00,7.08,7.08,7.06,7.07,792252.0,5.7947,5.7947,5.7783,5.7865,792252.0
2020-09-16 11:30:00,7.07,7.08,7.06,7.08,591763.0,5.7865,5.7947,5.7783,5.7947,591763.0
2020-09-16 11:40:00,7.08,7.09,7.07,7.08,592217.0,5.7947,5.8028,5.7865,5.7947,592217.0
2020-09-16 11:50:00,7.08,7.1,7.08,7.08,953118.0,5.7947,5.811,5.7947,5.7947,953118.0
2020-09-16 12:00:00,7.08,7.09,7.06,7.06,684778.0,5.7947,5.8028,5.7783,5.7783,684778.0
2020-09-16 12:10:00,7.06,7.08,7.06,7.08,995321.0,5.7783,5.7947,5.7783,5.7947,995321.0
2020-09-16 12:20:00,7.08,7.09,7.07,7.09,606736.0,5.7947,5.8028,5.7865,5.8028,606736.0
2020-09-16 12:30:00,7.08,7.1,7.08,7.1,1141964.0,5.7947,5.811,5.7947,5.811,1141964.0
2020-09-16 12:40:00,7.09,7.1,7.09,7.1,242219.0,5.8028,5.811,5.8028,5.811,242219.0
2020-09-16 12:50:00,7.1,7.11,7.09,7.1,1007413.0,5.811,5.8192,5.8028,5.811,1007413.0
2020-09-16 13:00:00,7.11,7.11,7.09,7.1,1346406.0,5.8192,5.8192,5.8028,5.811,1346406.0
2020-09-16 13:10:00,7.1,7.11,7.1,7.11,578718.0,5.811,5.8192,5.811,5.8192,578718.0
2020-09-16 13:20:00,7.11,7.11,7.1,7.1,521297.0,5.8192,5.8192,5.811,5.811,521297.0
2020-09-16 13:30:00,7.1,7.11,7.09,7.1,734595.0,5.811,5.8192,5.8028,5.811,734595.0
2020-09-16 13:40:00,7.1,7.1,7.09,7.09,352379.0,5.811,5.811,5.8028,5.8028,352379.0
2020-09-16 13:50:00,7.1,7.11,7.09,7.1,880170.0,5.811,5.8192,5.8028,5.811,880170.0
2020-09-16 14:00:00,7.09,7.12,7.09,7.1,969090.0,5.8028,5.8274,5.8028,5.811,969090.0
2020-09-16 14:10:00,7.1,7.12,7.09,7.12,620266.0,5.811,5.8274,5.8028,5.8274,620266.0
2020-09-16 14:20:00,7.11,7.12,7.1,7.11,795477.0,5.8192,5.8274,5.811,5.8192,795477.0
2020-09-16 14:30:00,7.11,7.12,7.1,7.12,1554041.0,5.8192,5.8274,5.811,5.8274,1554041.0
2020-09-16 14:40:00,7.12,7.12,7.1,7.12,981027.0,5.8274,5.8274,5.811,5.8274,981027.0
2020-09-16 14:50:00,7.12,7.12,7.07,7.09,1973255.0,5.8274,5.8274,5.7865,5.8028,1973255.0
2020-09-16 15:00:00,7.08,7.09,7.05,7.06,1103252.0,5.7947,5.8028,5.7701,5.7783,1103252.0
2020-09-16 15:10:00,7.06,7.06,7.03,7.06,1535684.0,5.7783,5.7783,5.7537,5.7783,1535684.0
2020-09-16 15:20:00,7.06,7.06,7.04,7.06,1042173.0,5.7783,5.7783,5.7619,5.7783,1042173.0
2020-09-16 15:30:00,7.06,7.07,7.03,7.05,1490813.0,5.7783,5.7865,5.7537,5.7701,1490813.0
2020-09-16 15:40:00,7.04,7.06,7.03,7.04,2145415.0,5.7619,5.7783,5.7537,5.7619,2145415.0
2020-09-16 15:50:00,7.04,7.05,7.01,7.02,3067894.0,5.7619,5.7701,5.7374,5.7455,3067894.0
2020-09-17 09:30:00,7.04,7.09,6.98,7.08,4191881.0,5.7619,5.8028,5.7128,5.7947,4191881.0
2020-09-17 09:40:00,7.08,7.09,7.04,7.06,1821457.0,5.7947,5.8028,5.7619,5.7783,1821457.0
2020-09-17 09:50:00,7.05,7.08,7.04,7.06,1518235.0,5.7701,5.7947,5.7619,5.7783,1518235.0
2020-09-17 10:00:00,7.06,7.11,7.05,7.09,2239373.0,5.7783,5.8192,5.7701,5.8028,2239373.0
2020-09-17 10:10:00,7.09,7.12,7.09,7.12,1479809.0,5.8028,5.8274,5.8028,5.8274,1479809.0
2020-09-17 10:20:00,7.12,7.15,7.11,7.15,1460572.0,5.8274,5.8519,5.8192,5.8519,1460572.0
2020-09-17 10:30:00,7.15,7.2,7.14,7.19,3537160.0,5.8519,5.8929,5.8438,5.8847,3537160.0
2020-09-17 10:40:00,7.2,7.23,7.18,7.2,3388351.0,5.8929,5.9174,5.8765,5.8929,3388351.0
2020-09-17 10:50:00,7.21,7.24,7.2,7.24,2034891.0,5.9011,5.9256,5.8929,5.9256,2034891.0
2020-09-17 11:00:00,7.24,7.27,7.23,7.27,3660978.0,5.9256,5.9502,5.9174,5.9502,3660978.0
2020-09-17 11:10:00,7.27,7.3,7.26,7.29,2757286.0,5.9502,5.9747,5.942,5.9665,2757286.0
2020-09-17 11:20:00,7.29,7.31,7.27,7.29,2793129.0,5.9665,5.9829,5.9502,5.9665,2793129.0
2020-09-17 11:30:00,7.29,7.34,7.28,7.32,2615019.0,5.9665,6.0075,5.9583,5.9911,2615019.0
2020-09-17 11:40:00,7.33,7.34,7.29,7.32,1813499.0,5.9993,6.0075,5.9665,5.9911,1813499.0
2020-09-17 11:50:00,7.31,7.32,7.31,7.32,775657.0,5.9829,5.9911,5.9829,5.9911,775657.0
2020-09-17 12:00:00,7.32,7.32,7.27,7.28,2387325.0,5.9911,5.9911,5.9502,5.9583,2387325.0
2020-09-17 12:10:00,7.27,7.28,7.18,7.21,3670419.0,5.9502,5.9583,5.8765,5.9011,3670419.0
2020-09-17 12:20:00,7.2,7.25,7.2,7.25,1543106.0,5.8929,5.9338,5.8929,5.9338,1543106.0
2020-09-17 12:30:00,7.25,7.29,7.23,7.28,1566427.0,5.9338,5.9665,5.9174,5.9583,1566427.0
2020-09-17 12:40:00,7.27,7.28,7.25,7.27,1226264.0,5.9502,5.9583,5.9338,5.9502,1226264.0
2020-09-17 12:50:00,7.27,7.29,7.26,7.29,1355327.0,5.9502,5.9665,5.942,5.9665,1355327.0
2020-09-17 13:00:00,7.29,7.29,7.27,7.27,880850.0,5.9665,5.9665,5.9502,5.9502,880850.0
2020-09-17 13:10:00,7.27,7.28,7.24,7.25,998795.0,5.9502,5.9583,5.9256,5.9338,998795.0
2020-09-17 13:20:00,7.25,7.27,7.24,7.26,1064538.0,5.9338,5.9502,5.9256,5.942,1064538.0
2020-09-17 13:30:00,7.26,7.27,7.25,7.27,676384.0,5.942,5.9502,5.9338,5.9502,676384.0
2020-09-17 13:40:00,7.27,7.29,7.26,7.29,1250240.0,5.9502,5.9665,5.942,5.9665,1250240.0
2020-09-17 13:50:00,7.29,7.3,7.28,7.3,761432.0,5.9665,5.9747,5.9583,5.9747,761432.0
2020-09-17 14:00:00,7.3,7.32,7.29,7.31,1251507.0,5.9747,5.9911,5.9665,5.9829,1251507.0
2020-09-17 14:10:00,7.32,7.32,7.31,7.32,520915.0,5.9911,5.9911,5.9829,5.9911,520915.0
2020-09-17 14:20:00,7.32,7.32,7.28,7.28,1754936.0,5.9911,5.9911,5.9583,5.9583,1754936.0
2020-09-17 14:30:00,7.28,7.29,7.25,7.26,1493240.0,5.9583,5.9665,5.9338,5.942,1493240.0
2020-09-17 14:40:00,7.25,7.29,7.24,7.28,1524302.0,5.9338,5.9665,5.9256,5.9583,1524302.0
2020-09-17 14:50:00,7.27,7.29,7.26,7.28,820996.0,5.9502,5.9665,5.942,5.9583,820996.0
2020-09-17 15:00:00,7.28,7.28,7.24,7.27,1369573.0,5.9583,5.9583,5.9256,5.9502,1369573.0
2020-09-17 15:10:00,7.27,7.29,7.26,7.26,1692210.0,5.9502,5.9665,5.942,5.942,1692210.0
2020-09-17 15:20:00,7.26,7.27,7.25,7.27,1158546.0,5.942,5.9502,5.9338,5.9502,1158546.0
2020-09-17 15:30:00,7.27,7.3,7.26,7.3,2103468.0,5.9502,5.9747,5.942,5.9747,2103468.0
2020-09-17 15:40:00,7.29,7.32,7.28,7.3,7069732.0,5.9665,5.9911,5.9583,5.9747,7069732.0
2020-09-17 15:50:00,7.29,7.31,7.28,7.29,3711597.0,5.9665,5.9829,5.9583,5.9665,3711597.0
2020-09-18 09:30:00,7.31,7.35,7.26,7.3,5868225.0,5.9829,6.0156,5.942,5.9747,5868225.0
2020-09-18 09:40:00,7.29,7.31,7.26,7.26,1514112.0,5.9665,5.9829,5.942,5.942,1514112.0
2020-09-18 09:50:00,7.26,7.28,7.24,7.26,1504995.0,5.942,5.9583,5.9256,5.942,1504995.0
2020-09-18 10:00:00,7.26,7.28,7.24,7.27,1835101.0,5.942,5.9583,5.9256,5.9502,1835101.0
2020-09-18 10:10:00,7.27,7.35,7.26,7.35,2231091.0,5.9502,6.0156,5.942,6.0156,2231091.0
2020-09-18 10:20:00,7.35,7.4,7.33,7.4,2768880.0,6.0156,6.0566,5.9993,6.0566,2768880.0
2020-09-18 10:30:00,7.4,7.4,7.35,7.36,1552829.0,6.0566,6.0566,6.0156,6.0238,1552829.0
2020-09-18 10:40:00,7.36,7.4,7.36,7.39,1511185.0,6.0238,6.0566,6.0238,6.0484,1511185.0
2020-09-18 10:50:00,7.39,7.39,7.34,7.36,985340.0,6.0484,6.0484,6.0075,6.0238,985340.0
2020-09-18 11:00:00,7.36,7.4,7.35,7.4,1528600.0,6.0238,6.0566,6.0156,6.0566,1528600.0
2020-09-18 11:10:00,7.4,7.4,7.36,7.36,1294852.0,6.0566,6.0566,6.0238,6.0238,1294852.0
2020-09-18 11:20:00,7.37,7.39,7.37,7.38,977119.0,6.032,6.0484,6.032,6.0402,977119.0
2020-09-18 11:30:00,7.38,7.38,7.35,7.35,714632.0,6.0402,6.0402,6.0156,6.0156,714632.0
2020-09-18 11:40:00,7.36,7.36,7.32,7.35,1517986.0,6.0238,6.0238,5.9911,6.0156,1517986.0
2020-09-18 11:50:00,7.36,7.37,7.32,7.33,1057430.0,6.0238,6.032,5.9911,5.9993,1057430.0
2020-09-18 12:00:00,7.33,7.34,7.31,7.31,839765.0,5.9993,6.0075,5.9829,5.9829,839765.0
2020-09-18 12:10:00,7.32,7.32,7.27,7.3,2009312.0,5.9911,5.9911,5.9502,5.9747,2009312.0
2020-09-18 12:20:00,7.29,7.31,7.28,7.3,1136091.0,5.9665,5.9829,5.9583,5.9747,1136091.0
2020-09-18 12:30:00,7.29,7.3,7.26,7.27,910471.0,5.9665,5.9747,5.942,5.9502,910471.0
2020-09-18 12:40:00,7.27,7.29,7.26,7.29,972514.0,5.9502,5.9665,5.942,5.9665,972514.0
2020-09-18 12:50:00,7.28,7.28,7.26,7.27,472673.0,5.9583,5.9583,5.942,5.9502,472673.0
2020-09-18 13:00:00,7.27,7.29,7.26,7.29,511524.0,5.9502,5.9665,5.942,5.9665,511524.0
2020-09-18 13:10:00,7.28,7.31,7.28,7.29,656584.0,5.9583,5.9829,5.9583,5.9665,656584.0
2020-09-18 13:20:00,7.28,7.29,7.25,7.26,615444.0,5.9583,5.9665,5.9338,5.942,615444.0
2020-09-18 13:30:00,7.26,7.26,7.22,7.25,1101378.0,5.942,5.942,5.9092,5.9338,1101378.0
2020-09-18 13:40:00,7.24,7.26,7.24,7.25,663957.0,5.9256,5.942,5.9256,5.9338,663957.0
2020-09-18 13:50:00,7.26,7.27,7.24,7.27,674168.0,5.942,5.9502,5.9256,5.9502,674168.0
2020-09-18 14:00:00,7.27,7.27,7.24,7.26,571342.0,5.9502,5.9502,5.9256,5.942,571342.0
2020-09-18 14:10:00,7.25,7.27,7.24,7.25,921001.0,5.9338,5.9502,5.9256,5.9338,921001.0
2020-09-18 14:20:00,7.25,7.28,7.24,7.28,768487.0,5.9338,5.9583,5.9256,5.9583,768487.0
2020-09-18 14:30:00,7.28,7.28,7.26,7.27,323067.0,5.9583,5.9583,5.942,5.9502,323067.0
2020-09-18 14:40:00,7.26,7.27,7.24,7.25,1008197.0,5.942,5.9502,5.9256,5.9338,1008197.0
2020-09-18 14:50:00,7.25,7.25,7.23,7.25,757347.0,5.9338,5.9338,5.9174,5.9338,757347.0
2020-09-18 15:00:00,7.25,7.26,7.24,7.25,559768.0,5.9338,5.942,5.9256,5.9338,559768.0
2020-09-18 15:10:00,7.25,7.26,7.23,7.24,1290747.0,5.9338,5.942,5.9174,5.9256,1290747.0
2020-09-18 15:20:00,7.24,7.25,7.22,7.25,1362853.0,5.9256,5.9338,5.9092,5.9338,1362853.0
2020-09-18 15:30:00,7.25,7.27,7.24,7.26,1675846.0,5.9338,5.9502,5.9256,5.942,1675846.0
2020-09-18 15:40:00,7.25,7.28,7.24,7.26,3866615.0,5.9338,5.9583,5.9256,5.942,3866615.0
2020-09-18 15:50:00,7.27,7.27,7.22,7.22,5629284.0,5.9502,5.9502,5.9092,5.9092,5629284.0
2020-09-21 09:30:00,7.09,7.09,6.92,6.93,6641839.0,5.8028,5.8028,5.6637,5.6719,6641839.0
2020-09-21 09:40:00,6.93,6.94,6.87,6.93,3830427.0,5.6719,5.6801,5.6228,5.6719,3830427.0
2020-09-21 09:50:00,6.93,6.97,6.9,6.96,2743032.0,5.6719,5.7046,5.6473,5.6964,2743032.0
2020-09-21 10:00:00,6.96,6.97,6.91,6.92,2180646.0,5.6964,5.7046,5.6555,5.6637,2180646.0
2020-09-21 10:10:00,6.92,6.94,6.87,6.87,1988317.0,5.6637,5.6801,5.6228,5.6228,1988317.0
2020-09-21 10:20:00,6.88,6.89,6.85,6.86,1620797.0,5.631,5.6391,5.6064,5.6146,1620797.0
2020-09-21 10:30:00,6.85,6.86,6.82,6.82,2286431.0,5.6064,5.6146,5.5819,5.5819,2286431.0
2020-09-21 10:40:00,6.82,6.87,6.81,6.86,2412115.0,5.5819,5.6228,5.5737,5.6146,2412115.0
2020-09-21 10:50:00,6.85,6.89,6.84,6.88,1772374.0,5.6064,5.6391,5.5982,5.631,1772374.0
2020-09-21 11:00:00,6.87,6.91,6.86,6.9,2209900.0,5.6228,5.6555,5.6146,5.6473,2209900.0
2020-09-21 11:10:00,6.9,6.91,6.85,6.86,2117881.0,5.6473,5.6555,5.6064,5.6146,2117881.0
2020-09-21 11:20:00,6.85,6.87,6.85,6.87,1293145.0,5.6064,5.6228,5.6064,5.6228,1293145.0
2020-09-21 11:30:00,6.86,6.88,6.85,6.88,1588209.0,5.6146,5.631,5.6064,5.631,1588209.0
2020-09-21 11:40:00,6.87,6.9,6.86,6.89,1517175.0,5.6228,5.6473,5.6146,5.6391,1517175.0
2020-09-21 11:50:00,6.89,6.9,6.88,6.89,919300.0,5.6391,5.6473,5.631,5.6391,919300.0
2020-09-21 12:00:00,6.9,6.93,6.89,6.92,1533991.0,5.6473,5.6719,5.6391,5.6637,1533991.0
2020-09-21 12:10:00,6.92,6.92,6.9,6.91,1046762.0,5.6637,5.6637,5.6473,5.6555,1046762.0
2020-09-21 12:20:00,6.92,6.94,6.91,6.93,1046265.0,5.6637,5.6801,5.6555,5.6719,1046265.0
2020-09-21 12:30:00,6.92,6.93,6.91,6.93,1031868.0,5.6637,5.6719,5.6555,5.6719,1031868.0
2020-09-21 12:40:00,6.93,6.94,6.89,6.9,953901.0,5.6719,5.6801,5.6391,5.6473,953901.0
2020-09-21 12:50:00,6.89,6.9,6.87,6.89,1077993.0,5.6391,5.6473,5.6228,5.6391,1077993.0
2020-09-21 13:00:00,6.89,6.89,6.86,6.88,1084644.0,5.6391,5.6391,5.6146,5.631,1084644.0
2020-09-21 13:10:00,6.88,6.88,6.86,6.88,1122184.0,5.631,5.631,5.6146,5.631,1122184.0
2020-09-21 13:20:00,6.87,6.88,6.87,6.88,492900.0,5.6228,5.631,5.6228,5.631,492900.0
2020-09-21 13:30:00,6.87,6.89,6.87,6.87,679807.0,5.6228,5.6391,5.6228,5.6228,679807.0
2020-09-21 13:40:00,6.88,6.88,6.86,6.87,774322.0,5.631,5.631,5.6146,5.6228,774322.0
2020-09-21 13:50:00,6.86,6.88,6.85,6.86,1167891.0,5.6146,5.631,5.6064,5.6146,1167891.0
2020-09-21 14:00:00,6.87,6.88,6.86,6.87,674502.0,5.6228,5.631,5.6146,5.6228,674502.0
2020-09-21 14:10:00,6.87,6.88,6.85,6.86,1024609.0,5.6228,5.631,5.6064,5.6146,1024609.0
2020-09-21 14:20:00,6.85,6.88,6.85,6.87,719226.0,5.6064,5.631,5.6064,5.6228,719226.0
2020-09-21 14:30:00,6.87,6.88,6.85,6.85,830878.0,5.6228,5.631,5.6064,5.6064,830878.0
2020-09-21 14:40:00,6.86,6.86,6.84,6.85,1445951.0,5.6146,5.6146,5.5982,5.6064,1445951.0
2020-09-21 14:50:00,6.85,6.87,6.84,6.87,975311.0,5.6064,5.6228,5.5982,5.6228,975311.0
2020-09-21 15:00:00,6.87,6.89,6.86,6.89,732522.0,5.6228,5.6391,5.6146,5.6391,732522.0
2020-09-21 15:10:00,6.89,6.9,6.88,6.9,1639562.0,5.6391,5.6473,5.631,5.6473,1639562.0
2020-09-21 15:20:00,6.9,6.9,6.85,6.85,1878696.0,5.6473,5.6473,5.6064,5.6064,1878696.0
2020-09-21 15:30:00,6.86,6.87,6.84,6.85,2297230.0,5.6146,5.6228,5.5982,5.6064,2297230.0
2020-09-21 15:40:00,6.85,6.86,6.84,6.85,1704285.0,5.6064,5.6146,5.5982,5.6064,1704285.0
2020-09-21 15:50:00,6.84,6.87,6.84,6.87,4957628.0,5.5982,5.6228,5.5982,5.6228,4957628.0
2020-09-22 09:30:00,6.9,6.99,6.86,6.95,4119057.0,5.6473,5.721,5.6146,5.6883,4119057.0
2020-09-22 09:40:00,6.96,6.99,6.9,6.91,2582303.0,5.6964,5.721,5.6473,5.6555,2582303.0
2020-09-22 09:50:00,6.9,6.91,6.87,6.88,1277666.0,5.6473,5.6555,5.6228,5.631,1277666.0
2020-09-22 10:00:00,6.87,6.88,6.84,6.87,3278303.0,5.6228,5.631,5.5982,5.6228,3278303.0
2020-09-22 10:10:00,6.87,6.92,6.86,6.92,1284887.0,5.6228,5.6637,5.6146,5.6637,1284887.0
2020-09-22 10:20:00,6.92,6.92,6.88,6.9,1144995.0,5.6637,5.6637,5.631,5.6473,1144995.0
2020-09-22 10:30:00,6.9,6.9,6.87,6.88,851761.0,5.6473,5.6473,5.6228,5.631,851761.0
2020-09-22 10:40:00,6.88,6.88,6.82,6.82,1566590.0,5.631,5.631,5.5819,5.5819,1566590.0
2020-09-22 10:50:00,6.82,6.83,6.78,6.78,2072646.0,5.5819,5.59,5.5491,5.5491,2072646.0
2020-09-22 11:00:00,6.79,6.82,6.77,6.81,1767197.0,5.5573,5.5819,5.5409,5.5737,1767197.0
2020-09-22 11:10:00,6.81,6.85,6.81,6.85,1369507.0,5.5737,5.6064,5.5737,5.6064,1369507.0
2020-09-22 11:20:00,6.85,6.85,6.83,6.83,1014083.0,5.6064,5.6064,5.59,5.59,1014083.0
2020-09-22 11:30:00,6.84,6.84,6.8,6.82,961755.0,5.5982,5.5982,5.5655,5.5819,961755.0
2020-09-22 11:40:00,6.82,6.84,6.81,6.83,615468.0,5.5819,5.5982,5.5737,5.59,615468.0
2020-09-22 11:50:00,6.83,6.84,6.82,6.83,675826.0,5.59,5.5982,5.5819,5.59,675826.0
2020-09-22 12:00:00,6.83,6.84,6.83,6.84,349142.0,5.59,5.5982,5.59,5.5982,349142.0
2020-09-22 12:10:00,6.84,6.85,6.82,6.83,1260549.0,5.5982,5.6064,5.5819,5.59,1260549.0
2020-09-22 12:20:00,6.83,6.84,6.82,6.82,493771.0,5.59,5.5982,5.5819,5.5819,493771.0
2020-09-22 12:30:00,6.83,6.83,6.81,6.82,630000.0,5.59,5.59,5.5737,5.5819,630000.0
2020-09-22 12:40:00,6.81,6.82,6.79,6.8,757183.0,5.5737,5.5819,5.5573,5.5655,757183.0
2020-09-22 12:50:00,6.8,6.8,6.77,6.79,1156329.0,5.5655,5.5655,5.5409,5.5573,1156329.0
2020-09-22 13:00:00,6.79,6.8,6.77,6.8,1266997.0,5.5573,5.5655,5.5409,5.5655,1266997.0
2020-09-22 13:10:00,6.8,6.8,6.79,6.79,391025.0,5.5655,5.5655,5.5573,5.5573,391025.0
2020-09-22 13:20:00,6.79,6.81,6.79,6.81,663388.0,5.5573,5.5737,5.5573,5.5737,663388.0
2020-09-22 13:30:00,6.8,6.81,6.8,6.8,265709.0,5.5655,5.5737,5.5655,5.5655,265709.0
2020-09-22 13:40:00,6.81,6.82,6.8,6.82,597691.0,5.5737,5.5819,5.5655,5.5819,597691.0
2020-09-22 13:50:00,6.81,6.82,6.81,6.82,247444.0,5.5737,5.5819,5.5737,5.5819,247444.0
2020-09-22 14:00:00,6.82,6.84,6.81,6.83,1609133.0,5.5819,5.5982,5.5737,5.59,1609133.0
2020-09-22 14:10:00,6.83,6.84,6.82,6.83,556257.0,5.59,5.5982,5.5819,5.59,556257.0
2020-09-22 14:20:00,6.83,6.83,6.81,6.83,807159.0,5.59,5.59,5.5737,5.59,807159.0
2020-09-22 14:30:00,6.83,6.83,6.81,6.83,685444.0,5.59,5.59,5.5737,5.59,685444.0
2020-09-22 14:40:00,6.83,6.83,6.81,6.82,504240.0,5.59,5.59,5.5737,5.5819,504240.0
2020-09-22 14:50:00,6.81,6.82,6.8,6.81,671756.0,5.5737,5.5819,5.5655,5.5737,671756.0
2020-09-22 15:00:00,6.8,6.81,6.79,6.79,1209445.0,5.5655,5.5737,5.5573,5.5573,1209445.0
2020-09-22 15:10:00,6.79,6.8,6.78,6.8,1065142.0,5.5573,5.5655,5.5491,5.5655,1065142.0
2020-09-22 15:20:00,6.79,6.84,6.79,6.81,6599938.0,5.5573,5.5982,5.5573,5.5737,6599938.0
2020-09-22 15:30:00,6.81,6.81,6.79,6.8,1358967.0,5.5737,5.5737,5.5573,5.5655,1358967.0
2020-09-22 15:40:00,6.8,6.81,6.79,6.81,1150731.0,5.5655,5.5737,5.5573,5.5737,1150731.0
2020-09-22 15:50:00,6.8,6.81,6.77,6.77,3963619.0,5.5655,5.5737,5.5409,5.5409,3963619.0
2020-09-23 09:30:00,6.81,6.93,6.8,6.9,3395493.0,5.5737,5.6719,5.5655,5.6473,3395493.0
2020-09-23 09:40:00,6.89,6.91,6.86,6.89,1315438.0,5.6391,5.6555,5.6146,5.6391,1315438.0
2020-09-23 09:50:00,6.89,6.89,6.82,6.83,1339935.0,5.6391,5.6391,5.5819,5.59,1339935.0
2020-09-23 10:00:00,6.83,6.84,6.79,6.79,1280329.0,5.59,5.5982,5.5573,5.5573,1280329.0
2020-09-23 10:10:00,6.8,6.81,6.78,6.8,1442243.0,5.5655,5.5737,5.5491,5.5655,1442243.0
2020-09-23 10:20:00,6.8,6.83,6.79,6.83,1039010.0,5.5655,5.59,5.5573,5.59,1039010.0
2020-09-23 10:30:00,6.82,6.84,6.78,6.79,1161262.0,5.5819,5.5982,5.5491,5.5573,1161262.0
2020-09-23 10:40:00,6.79,6.82,6.78,6.81,1689076.0,5.5573,5.5819,5.5491,5.5737,1689076.0
2020-09-23 10:50:00,6.81,6.82,6.78,6.79,1074445.0,5.5737,5.5819,5.5491,5.5573,1074445.0
2020-09-23 11:00:00,6.79,6.79,6.77,6.77,1333134.0,5.5573,5.5573,5.5409,5.5409,1333134.0
2020-09-23 11:10:00,6.78,6.78,6.75,6.75,1091503.0,5.5491,5.5491,5.5246,5.5246,1091503.0
2020-09-23 11:20:00,6.76,6.76,6.75,6.76,999161.0,5.5327,5.5327,5.5246,5.5327,999161.0
2020-09-23 11:30:00,6.75,6.78,6.75,6.77,726040.0,5.5246,5.5491,5.5246,5.5409,726040.0
2020-09-23 11:40:00,6.78,6.78,6.75,6.75,1159573.0,5.5491,5.5491,5.5246,5.5246,1159573.0
2020-09-23 11:50:00,6.76,6.76,6.73,6.74,1107438.0,5.5327,5.5327,5.5082,5.5164,1107438.0
2020-09-23 12:00:00,6.74,6.76,6.72,6.75,1066657.0,5.5164,5.5327,5.5,5.5246,1066657.0
2020-09-23 12:10:00,6.75,6.76,6.75,6.75,571478.0,5.5246,5.5327,5.5246,5.5246,571478.0
2020-09-23 12:20:00,6.75,6.8,6.75,6.79,1873497.0,5.5246,5.5655,5.5246,5.5573,1873497.0
2020-09-23 12:30:00,6.79,6.82,6.77,6.81,1661183.0,5.5573,5.5819,5.5409,5.5737,1661183.0
2020-09-23 12:40:00,6.81,6.81,6.79,6.79,567054.0,5.5737,5.5737,5.5573,5.5573,567054.0
2020-09-23 12:50:00,6.79,6.8,6.78,6.79,531794.0,5.5573,5.5655,5.5491,5.5573,531794.0
2020-09-23 13:00:00,6.79,6.8,6.78,6.79,991978.0,5.5573,5.5655,5.5491,5.5573,991978.0
2020-09-23 13:10:00,6.79,6.8,6.78,6.79,386283.0,5.5573,5.5655,5.5491,5.5573,386283.0
2020-09-23 13:20:00,6.79,6.8,6.78,6.79,424182.0,5.5573,5.5655,5.5491,5.5573,424182.0
2020-09-23 13:30:00,6.79,6.79,6.78,6.79,609950.0,5.5573,5.5573,5.5491,5.5573,609950.0
2020-09-23 13:40:00,6.79,6.79,6.77,6.78,555078.0,5.5573,5.5573,5.5409,5.5491,555078.0
2020-09-23 13:50:00,6.78,6.78,6.76,6.78,767491.0,5.5491,5.5491,5.5327,5.5491,767491.0
2020-09-23 14:00:00,6.78,6.78,6.75,6.76,1081432.0,5.5491,5.5491,5.5246,5.5327,1081432.0
2020-09-23 14:10:00,6.76,6.77,6.73,6.74,573409.0,5.5327,5.5409,5.5082,5.5164,573409.0
2020-09-23 14:20:00,6.73,6.74,6.72,6.74,808856.0,5.5082,5.5164,5.5,5.5164,808856.0
2020-09-23 14:30:00,6.74,6.74,6.72,6.73,602665.0,5.5164,5.5164,5.5,5.5082,602665.0
2020-09-23 14:40:00,6.73,6.73,6.7,6.71,1099345.0,5.5082,5.5082,5.4836,5.4918,1099345.0
2020-09-23 14:50:00,6.71,6.71,6.68,6.69,1129410.0,5.4918,5.4918,5.4673,5.4755,1129410.0
2020-09-23 15:00:00,6.69,6.69,6.65,6.66,1827571.0,5.4755,5.4755,5.4427,5.4509,1827571.0
2020-09-23 15:10:00,6.67,6.69,6.66,6.68,1223585.0,5.4591,5.4755,5.4509,5.4673,1223585.0
2020-09-23 15:20:00,6.68,6.69,6.66,6.69,1481685.0,5.4673,5.4755,5.4509,5.4755,1481685.0
2020-09-23 15:30:00,6.69,6.72,6.68,6.69,2536155.0,5.4755,5.5,5.4673,5.4755,2536155.0
2020-09-23 15:40:00,6.69,6.7,6.66,6.67,2696454.0,5.4755,5.4836,5.4509,5.4591,2696454.0
2020-09-23 15:50:00,6.66,6.67,6.63,6.64,3075916.0,5.4509,5.4591,5.4263,5.4345,3075916.0
2020-09-24 09:30:00,6.6,6.62,6.44,6.45,4739114.0,5.4018,5.4182,5.2708,5.279,4739114.0
2020-09-24 09:40:00,6.45,6.56,6.41,6.54,2757294.0,5.279,5.3691,5.2463,5.3527,2757294.0
2020-09-24 09:50:00,6.54,6.57,6.51,6.53,2444321.0,5.3527,5.3772,5.3281,5.3445,2444321.0
2020-09-24 10:00:00,6.53,6.62,6.52,6.61,2005520.0,5.3445,5.4182,5.3363,5.41,2005520.0
2020-09-24 10:10:00,6.61,6.62,6.56,6.61,1504258.0,5.41,5.4182,5.3691,5.41,1504258.0
2020-09-24 10:20:00,6.61,6.61,6.57,6.58,1925196.0,5.41,5.41,5.3772,5.3854,1925196.0
2020-09-24 10:30:00,6.57,6.58,6.53,6.54,1748919.0,5.3772,5.3854,5.3445,5.3527,1748919.0
2020-09-24 10:40:00,6.54,6.58,6.53,6.57,1574870.0,5.3527,5.3854,5.3445,5.3772,1574870.0
2020-09-24 10:50:00,6.56,6.59,6.54,6.58,1724689.0,5.3691,5.3936,5.3527,5.3854,1724689.0
2020-09-24 11:00:00,6.57,6.58,6.53,6.55,1134642.0,5.3772,5.3854,5.3445,5.3609,1134642.0
2020-09-24 11:10:00,6.54,6.56,6.52,6.53,1342977.0,5.3527,5.3691,5.3363,5.3445,1342977.0
2020-09-24 11:20:00,6.53,6.59,6.52,6.58,1686294.0,5.3445,5.3936,5.3363,5.3854,1686294.0
2020-09-24 11:30:00,6.58,6.61,6.57,6.6,1613288.0,5.3854,5.41,5.3772,5.4018,1613288.0
2020-09-24 11:40:00,6.6,6.61,6.58,6.59,1094754.0,5.4018,5.41,5.3854,5.3936,1094754.0
2020-09-24 11:50:00,6.6,6.63,6.59,6.63,1204917.0,5.4018,5.4263,5.3936,5.4263,1204917.0
2020-09-24 12:00:00,6.63,6.65,6.62,6.65,1090784.0,5.4263,5.4427,5.4182,5.4427,1090784.0
2020-09-24 12:10:00,6.64,6.66,6.63,6.66,1105664.0,5.4345,5.4509,5.4263,5.4509,1105664.0
2020-09-24 12:20:00,6.66,6.67,6.65,6.65,676184.0,5.4509,5.4591,5.4427,5.4427,676184.0
2020-09-24 12:30:00,6.65,6.66,6.61,6.61,1119623.0,5.4427,5.4509,5.41,5.41,1119623.0
2020-09-24 12:40:00,6.61,6.65,6.6,6.65,1043278.0,5.41,5.4427,5.4018,5.4427,1043278.0
2020-09-24 12:50:00,6.65,6.68,6.63,6.67,964073.0,5.4427,5.4673,5.4263,5.4591,964073.0
2020-09-24 13:00:00,6.67,6.69,6.66,6.69,623793.0,5.4591,5.4755,5.4509,5.4755,623793.0
2020-09-24 13:10:00,6.69,6.73,6.68,6.71,1191956.0,5.4755,5.5082,5.4673,5.4918,1191956.0
2020-09-24 13:20:00,6.72,6.76,6.71,6.75,1319660.0,5.5,5.5327,5.4918,5.5246,1319660.0
2020-09-24 13:30:00,6.74,6.76,6.73,6.74,832110.0,5.5164,5.5327,5.5082,5.5164,832110.0
2020-09-24 13:40:00,6.74,6.75,6.73,6.73,650546.0,5.5164,5.5246,5.5082,5.5082,650546.0
2020-09-24 13:50:00,6.73,6.75,6.71,6.72,935782.0,5.5082,5.5246,5.4918,5.5,935782.0
2020-09-24 14:00:00,6.72,6.74,6.71,6.73,583290.0,5.5,5.5164,5.4918,5.5082,583290.0
2020-09-24 14:10:00,6.73,6.74,6.7,6.7,914373.0,5.5082,5.5164,5.4836,5.4836,914373.0
2020-09-24 14:20:00,6.71,6.71,6.69,6.71,818457.0,5.4918,5.4918,5.4755,5.4918,818457.0
2020-09-24 14:30:00,6.7,6.72,6.7,6.72,835465.0,5.4836,5.5,5.4836,5.5,835465.0
2020-09-24 14:40:00,6.72,6.73,6.69,6.7,576599.0,5.5,5.5082,5.4755,5.4836,576599.0
2020-09-24 14:50:00,6.69,6.7,6.66,6.66,804141.0,5.4755,5.4836,5.4509,5.4509,804141.0
2020-09-24 15:00:00,6.67,6.68,6.65,6.66,1481394.0,5.4591,5.4673,5.4427,5.4509,1481394.0
2020-09-24 15:10:00,6.66,6.69,6.65,6.67,944075.0,5.4509,5.4755,5.4427,5.4591,944075.0
2020-09-24 15:20:00,6.68,6.68,6.64,6.67,1987207.0,5.4673,5.4673,5.4345,5.4591,1987207.0
2020-09-24 15:30:00,6.66,6.67,6.63,6.65,1649022.0,5.4509,5.4591,5.4263,5.4427,1649022.0
2020-09-24 15:40:00,6.65,6.68,6.64,6.65,1838051.0,5.4427,5.4673,5.4345,5.4427,1838051.0
2020-09-24 15:50:00,6.65,6.66,6.64,6.65,2691303.0,5.4427,5.4509,5.4345,5.4427,2691303.0
2020-09-25 09:30:00,6.61,6.66,6.6,6.66,1563492.0,5.41,5.4509,5.4018,5.4509,1563492.0
2020-09-25 09:40:00,6.66,6.71,6.64,6.65,1907241.0,5.4509,5.4918,5.4345,5.4427,1907241.0
2020-09-25 09:50:00,6.66,6.69,6.63,6.65,1747167.0,5.4509,5.4755,5.4263,5.4427,1747167.0
2020-09-25 10:00:00,6.65,6.66,6.62,6.63,1648873.0,5.4427,5.4509,5.4182,5.4263,1648873.0
2020-09-25 10:10:00,6.62,6.63,6.58,6.63,1599992.0,5.4182,5.4263,5.3854,5.4263,1599992.0
2020-09-25 10:20:00,6.63,6.65,6.61,6.62,930226.0,5.4263,5.4427,5.41,5.4182,930226.0
2020-09-25 10:30:00,6.62,6.62,6.58,6.62,2095562.0,5.4182,5.4182,5.3854,5.4182,2095562.0
2020-09-25 10:40:00,6.62,6.64,6.6,6.62,1314265.0,5.4182,5.4345,5.4018,5.4182,1314265.0
2020-09-25 10:50:00,6.62,6.64,6.61,6.63,554822.0,5.4182,5.4345,5.41,5.4263,554822.0
2020-09-25 11:00:00,6.62,6.63,6.59,6.59,1319367.0,5.4182,5.4263,5.3936,5.3936,1319367.0
2020-09-25 11:10:00,6.59,6.6,6.57,6.58,1112587.0,5.3936,5.4018,5.3772,5.3854,1112587.0
2020-09-25 11:20:00,6.59,6.59,6.56,6.57,1385103.0,5.3936,5.3936,5.3691,5.3772,1385103.0
2020-09-25 11:30:00,6.57,6.57,6.54,6.54,1068801.0,5.3772,5.3772,5.3527,5.3527,1068801.0
2020-09-25 11:40:00,6.54,6.55,6.51,6.52,1638872.0,5.3527,5.3609,5.3281,5.3363,1638872.0
2020-09-25 11:50:00,6.52,6.53,6.51,6.51,1098057.0,5.3363,5.3445,5.3281,5.3281,1098057.0
2020-09-25 12:00:00,6.52,6.56,6.51,6.56,1390730.0,5.3363,5.3691,5.3281,5.3691,1390730.0
2020-09-25 12:10:00,6.56,6.56,6.53,6.54,859367.0,5.3691,5.3691,5.3445,5.3527,859367.0
2020-09-25 12:20:00,6.54,6.54,6.51,6.52,1136443.0,5.3527,5.3527,5.3281,5.3363,1136443.0
2020-09-25 12:30:00,6.51,6.56,6.51,6.54,1797779.0,5.3281,5.3691,5.3281,5.3527,1797779.0
2020-09-25 12:40:00,6.55,6.55,6.51,6.52,788161.0,5.3609,5.3609,5.3281,5.3363,788161.0
2020-09-25 12:50:00,6.52,6.53,6.51,6.53,771244.0,5.3363,5.3445,5.3281,5.3445,771244.0
2020-09-25 13:00:00,6.53,6.55,6.52,6.54,1244401.0,5.3445,5.3609,5.3363,5.3527,1244401.0
2020-09-25 13:10:00,6.54,6.54,6.52,6.53,535848.0,5.3527,5.3527,5.3363,5.3445,535848.0
2020-09-25 13:20:00,6.53,6.53,6.51,6.53,998241.0,5.3445,5.3445,5.3281,5.3445,998241.0
2020-09-25 13:30:00,6.53,6.54,6.5,6.5,1401730.0,5.3445,5.3527,5.3199,5.3199,1401730.0
2020-09-25 13:40:00,6.5,6.52,6.5,6.5,888216.0,5.3199,5.3363,5.3199,5.3199,888216.0
2020-09-25 13:50:00,6.5,6.52,6.5,6.52,676827.0,5.3199,5.3363,5.3199,5.3363,676827.0
2020-09-25 14:00:00,6.51,6.52,6.51,6.51,531555.0,5.3281,5.3363,5.3281,5.3281,531555.0
2020-09-25 14:10:00,6.52,6.52,6.51,6.52,708724.0,5.3363,5.3363,5.3281,5.3363,708724.0
2020-09-25 14:20:00,6.51,6.52,6.51,6.51,748863.0,5.3281,5.3363,5.3281,5.3281,748863.0
2020-09-25 14:30:00,6.51,6.52,6.51,6.52,546439.0,5.3281,5.3363,5.3281,5.3363,546439.0
2020-09-25 14:40:00,6.52,6.52,6.51,6.51,508615.0,5.3363,5.3363,5.3281,5.3281,508615.0
2020-09-25 14:50:00,6.52,6.53,6.51,6.53,1040228.0,5.3363,5.3445,5.3281,5.3445,1040228.0
2020-09-25 15:00:00,6.53,6.55,6.52,6.54,1401281.0,5.3445,5.3609,5.3363,5.3527,1401281.0
2020-09-25 15:10:00,6.54,6.55,6.52,6.55,1793919.0,5.3527,5.3609,5.3363,5.3609,1793919.0
2020-09-25 15:20:00,6.55,6.56,6.54,6.54,1357569.0,5.3609,5.3691,5.3527,5.3527,1357569.0
2020-09-25 15:30:00,6.54,6.55,6.52,6.53,1345941.0,5.3527,5.3609,5.3363,5.3445,1345941.0
2020-09-25 15:40:00,6.53,6.53,6.51,6.53,1628553.0,5.3445,5.3445,5.3281,5.3445,1628553.0
2020-09-25 15:50:00,6.52,6.52,6.51,6.51,4063216.0,5.3363,5.3363,5.3281,5.3281,4063216.0
2020-09-28 09:30:00,6.59,6.67,6.59,6.67,4189441.0,5.3936,5.4591,5.3936,5.4591,4189441.0
2020-09-28 09:40:00,6.67,6.68,6.58,6.61,3406273.0,5.4591,5.4673,5.3854,5.41,3406273.0
2020-09-28 09:50:00,6.61,6.62,6.58,6.62,1391345.0,5.41,5.4182,5.3854,5.4182,1391345.0
2020-09-28 10:00:00,6.62,6.62,6.6,6.62,764560.0,5.4182,5.4182,5.4018,5.4182,764560.0
2020-09-28 10:10:00,6.61,6.64,6.61,6.63,816214.0,5.41,5.4345,5.41,5.4263,816214.0
2020-09-28 10:20:00,6.63,6.66,6.63,6.64,1467841.0,5.4263,5.4509,5.4263,5.4345,1467841.0
2020-09-28 10:30:00,6.64,6.68,6.63,6.67,1471690.0,5.4345,5.4673,5.4263,5.4591,1471690.0
2020-09-28 10:40:00,6.67,6.69,6.66,6.69,1263242.0,5.4591,5.4755,5.4509,5.4755,1263242.0
2020-09-28 10:50:00,6.69,6.7,6.68,6.7,774793.0,5.4755,5.4836,5.4673,5.4836,774793.0
2020-09-28 11:00:00,6.7,6.7,6.68,6.69,761588.0,5.4836,5.4836,5.4673,5.4755,761588.0
2020-09-28 11:10:00,6.68,6.69,6.67,6.69,641213.0,5.4673,5.4755,5.4591,5.4755,641213.0
2020-09-28 11:20:00,6.69,6.7,6.67,6.69,1282112.0,5.4755,5.4836,5.4591,5.4755,1282112.0
2020-09-28 11:30:00,6.69,6.71,6.68,6.71,1113473.0,5.4755,5.4918,5.4673,5.4918,1113473.0
2020-09-28 11:40:00,6.71,6.72,6.69,6.7,1202182.0,5.4918,5.5,5.4755,5.4836,1202182.0
2020-09-28 11:50:00,6.7,6.7,6.69,6.7,335366.0,5.4836,5.4836,5.4755,5.4836,335366.0
2020-09-28 12:00:00,6.7,6.71,6.69,6.71,669046.0,5.4836,5.4918,5.4755,5.4918,669046.0
2020-09-28 12:10:00,6.7,6.71,6.69,6.69,470957.0,5.4836,5.4918,5.4755,5.4755,470957.0
2020-09-28 12:20:00,6.7,6.71,6.69,6.71,581170.0,5.4836,5.4918,5.4755,5.4918,581170.0
2020-09-28 12:30:00,6.7,6.71,6.7,6.7,394740.0,5.4836,5.4918,5.4836,5.4836,394740.0
2020-09-28 12:40:00,6.71,6.75,6.7,6.75,1695294.0,5.4918,5.5246,5.4836,5.5246,1695294.0
2020-09-28 12:50:00,6.75,6.77,6.74,6.75,1074161.0,5.5246,5.5409,5.5164,5.5246,1074161.0
2020-09-28 13:00:00,6.75,6.76,6.72,6.73,1228278.0,5.5246,5.5327,5.5,5.5082,1228278.0
2020-09-28 13:10:00,6.73,6.75,6.72,6.74,678325.0,5.5082,5.5246,5.5,5.5164,678325.0
2020-09-28 13:20:00,6.74,6.74,6.71,6.72,733380.0,5.5164,5.5164,5.4918,5.5,733380.0
2020-09-28 13:30:00,6.72,6.73,6.71,6.73,441454.0,5.5,5.5082,5.4918,5.5082,441454.0
2020-09-28 13:40:00,6.73,6.73,6.71,6.72,732899.0,5.5082,5.5082,5.4918,5.5,732899.0
2020-09-28 13:50:00,6.72,6.72,6.71,6.72,241559.0,5.5,5.5,5.4918,5.5,241559.0
2020-09-28 14:00:00,6.72,6.74,6.7,6.74,1699322.0,5.5,5.5164,5.4836,5.5164,1699322.0
2020-09-28 14:10:00,6.74,6.74,6.73,6.74,499411.0,5.5164,5.5164,5.5082,5.5164,499411.0
2020-09-28 14:20:00,6.74,6.74,6.72,6.73,436526.0,5.5164,5.5164,5.5,5.5082,436526.0
2020-09-28 14:30:00,6.73,6.74,6.72,6.74,478089.0,5.5082,5.5164,5.5,5.5164,478089.0
2020-09-28 14:40:00,6.74,6.75,6.73,6.75,610116.0,5.5164,5.5246,5.5082,5.5246,610116.0
2020-09-28 14:50:00,6.75,6.75,6.74,6.75,337850.0,5.5246,5.5246,5.5164,5.5246,337850.0
2020-09-28 15:00:00,6.75,6.75,6.74,6.75,736975.0,5.5246,5.5246,5.5164,5.5246,736975.0
2020-09-28 15:10:00,6.75,6.76,6.74,6.75,1373350.0,5.5246,5.5327,5.5164,5.5246,1373350.0
2020-09-28 15:20:00,6.75,6.76,6.73,6.75,1382890.0,5.5246,5.5327,5.5082,5.5246,1382890.0
2020-09-28 15:30:00,6.75,6.75,6.72,6.72,1166667.0,5.5246,5.5246,5.5,5.5,1166667.0
2020-09-28 15:40:00,6.72,6.73,6.7,6.71,1090935.0,5.5,5.5082,5.4836,5.4918,1090935.0
2020-09-28 15:50:00,6.71,6.72,6.68,6.7,3249095.0,5.4918,5.5,5.4673,5.4836,3249095.0
2020-09-29 09:30:00,6.69,6.7,6.64,6.65,2082516.0,5.4755,5.4836,5.4345,5.4427,2082516.0
2020-09-29 09:40:00,6.65,6.67,6.61,6.64,1252685.0,5.4427,5.4591,5.41,5.4345,1252685.0
2020-09-29 09:50:00,6.64,6.64,6.6,6.62,976722.0,5.4345,5.4345,5.4018,5.4182,976722.0
2020-09-29 10:00:00,6.63,6.65,6.61,6.64,1089735.0,5.4263,5.4427,5.41,5.4345,1089735.0
2020-09-29 10:10:00,6.64,6.67,6.63,6.65,1847171.0,5.4345,5.4591,5.4263,5.4427,1847171.0
2020-09-29 10:20:00,6.64,6.66,6.64,6.65,1384827.0,5.4345,5.4509,5.4345,5.4427,1384827.0
2020-09-29 10:30:00,6.65,6.65,6.61,6.62,1059364.0,5.4427,5.4427,5.41,5.4182,1059364.0
2020-09-29 10:40:00,6.61,6.62,6.6,6.61,1052437.0,5.41,5.4182,5.4018,5.41,1052437.0
2020-09-29 10:50:00,6.62,6.63,6.6,6.6,693239.0,5.4182,5.4263,5.4018,5.4018,693239.0
2020-09-29 11:00:00,6.61,6.61,6.58,6.58,1152558.0,5.41,5.41,5.3854,5.3854,1152558.0
2020-09-29 11:10:00,6.58,6.61,6.58,6.61,858936.0,5.3854,5.41,5.3854,5.41,858936.0
2020-09-29 11:20:00,6.61,6.61,6.6,6.61,520935.0,5.41,5.41,5.4018,5.41,520935.0
2020-09-29 11:30:00,6.6,6.62,6.6,6.61,801688.0,5.4018,5.4182,5.4018,5.41,801688.0
2020-09-29 11:40:00,6.61,6.61,6.55,6.57,1522051.0,5.41,5.41,5.3609,5.3772,1522051.0
2020-09-29 11:50:00,6.57,6.58,6.56,6.56,745187.0,5.3772,5.3854,5.3691,5.3691,745187.0
2020-09-29 12:00:00,6.56,6.58,6.54,6.58,1061205.0,5.3691,5.3854,5.3527,5.3854,1061205.0
2020-09-29 12:10:00,6.57,6.58,6.56,6.57,715296.0,5.3772,5.3854,5.3691,5.3772,715296.0
2020-09-29 12:20:00,6.57,6.58,6.55,6.57,639939.0,5.3772,5.3854,5.3609,5.3772,639939.0
2020-09-29 12:30:00,6.58,6.6,6.57,6.58,1083610.0,5.3854,5.4018,5.3772,5.3854,1083610.0
2020-09-29 12:40:00,6.58,6.59,6.57,6.59,1005192.0,5.3854,5.3936,5.3772,5.3936,1005192.0
2020-09-29 12:50:00,6.59,6.59,6.58,6.59,247740.0,5.3936,5.3936,5.3854,5.3936,247740.0
2020-09-29 13:00:00,6.58,6.6,6.57,6.58,740904.0,5.3854,5.4018,5.3772,5.3854,740904.0
2020-09-29 13:10:00,6.57,6.6,6.57,6.59,494207.0,5.3772,5.4018,5.3772,5.3936,494207.0
2020-09-29 13:20:00,6.6,6.61,6.59,6.6,408218.0,5.4018,5.41,5.3936,5.4018,408218.0
2020-09-29 13:30:00,6.61,6.61,6.6,6.6,305690.0,5.41,5.41,5.4018,5.4018,305690.0
2020-09-29 13:40:00,6.61,6.61,6.6,6.6,404579.0,5.41,5.41,5.4018,5.4018,404579.0
2020-09-29 13:50:00,6.6,6.61,6.59,6.6,1588549.0,5.4018,5.41,5.3936,5.4018,1588549.0
2020-09-29 14:00:00,6.6,6.6,6.59,6.6,289021.0,5.4018,5.4018,5.3936,5.4018,289021.0
2020-09-29 14:10:00,6.6,6.61,6.59,6.61,429236.0,5.4018,5.41,5.3936,5.41,429236.0
2020-09-29 14:20:00,6.61,6.62,6.6,6.61,499118.0,5.41,5.4182,5.4018,5.41,499118.0
2020-09-29 14:30:00,6.61,6.64,6.6,6.64,1092884.0,5.41,5.4345,5.4018,5.4345,1092884.0
2020-09-29 14:40:00,6.64,6.64,6.62,6.63,767427.0,5.4345,5.4345,5.4182,5.4263,767427.0
2020-09-29 14:50:00,6.63,6.64,6.62,6.64,858367.0,5.4263,5.4345,5.4182,5.4345,858367.0
2020-09-29 15:00:00,6.64,6.64,6.62,6.63,878788.0,5.4345,5.4345,5.4182,5.4263,878788.0
2020-09-29 15:10:00,6.63,6.64,6.62,6.64,426208.0,5.4263,5.4345,5.4182,5.4345,426208.0
2020-09-29 15:20:00,6.64,6.64,6.62,6.63,673990.0,5.4345,5.4345,5.4182,5.4263,673990.0
2020-09-29 15:30:00,6.62,6.63,6.6,6.61,692893.0,5.4182,5.4263,5.4018,5.41,692893.0
2020-09-29 15:40:00,6.62,6.62,6.61,6.61,731860.0,5.4182,5.4182,5.41,5.41,731860.0
2020-09-29 15:50:00,6.61,6.62,6.59,6.59,2475734.0,5.41,5.4182,5.3936,5.3936,2475734.0
2020-09-30 09:30:00,6.61,6.7,6.61,6.69,2061883.0,5.41,5.4836,5.41,5.4755,2061883.0
2020-09-30 09:40:00,6.7,6.7,6.66,6.68,805822.0,5.4836,5.4836,5.4509,5.4673,805822.0
2020-09-30 09:50:00,6.67,6.69,6.66,6.68,1129761.0,5.4591,5.4755,5.4509,5.4673,1129761.0
2020-09-30 10:00:00,6.67,6.73,6.67,6.7,1329933.0,5.4591,5.5082,5.4591,5.4836,1329933.0
2020-09-30 10:10:00,6.7,6.71,6.68,6.68,1462520.0,5.4836,5.4918,5.4673,5.4673,1462520.0
2020-09-30 10:20:00,6.69,6.7,6.68,6.69,992779.0,5.4755,5.4836,5.4673,5.4755,992779.0
2020-09-30 10:30:00,6.69,6.73,6.68,6.73,1097586.0,5.4755,5.5082,5.4673,5.5082,1097586.0
2020-09-30 10:40:00,6.72,6.75,6.72,6.73,1081954.0,5.5,5.5246,5.5,5.5082,1081954.0
2020-09-30 10:50:00,6.74,6.75,6.71,6.72,1512570.0,5.5164,5.5246,5.4918,5.5,1512570.0
2020-09-30 11:00:00,6.72,6.72,6.67,6.68,1573154.0,5.5,5.5,5.4591,5.4673,1573154.0
2020-09-30 11:10:00,6.68,6.68,6.66,6.67,445103.0,5.4673,5.4673,5.4509,5.4591,445103.0
2020-09-30 11:20:00,6.67,6.68,6.65,6.66,1060932.0,5.4591,5.4673,5.4427,5.4509,1060932.0
2020-09-30 11:30:00,6.66,6.66,6.64,6.65,750077.0,5.4509,5.4509,5.4345,5.4427,750077.0
2020-09-30 11:40:00,6.65,6.65,6.63,6.63,729423.0,5.4427,5.4427,5.4263,5.4263,729423.0
2020-09-30 11:50:00,6.64,6.64,6.62,6.64,894777.0,5.4345,5.4345,5.4182,5.4345,894777.0
2020-09-30 12:00:00,6.63,6.66,6.63,6.66,1562025.0,5.4263,5.4509,5.4263,5.4509,1562025.0
2020-09-30 12:10:00,6.66,6.67,6.65,6.67,673541.0,5.4509,5.4591,5.4427,5.4591,673541.0
2020-09-30 12:20:00,6.66,6.68,6.66,6.68,495633.0,5.4509,5.4673,5.4509,5.4673,495633.0
2020-09-30 12:30:00,6.68,6.69,6.66,6.69,1581751.0,5.4673,5.4755,5.4509,5.4755,1581751.0
2020-09-30 12:40:00,6.69,6.7,6.67,6.7,1242412.0,5.4755,5.4836,5.4591,5.4836,1242412.0
2020-09-30 12:50:00,6.69,6.7,6.68,6.7,737310.0,5.4755,5.4836,5.4673,5.4836,737310.0
2020-09-30 13:00:00,6.7,6.7,6.67,6.67,582324.0,5.4836,5.4836,5.4591,5.4591,582324.0
2020-09-30 13:10:00,6.68,6.69,6.67,6.69,517193.0,5.4673,5.4755,5.4591,5.4755,517193.0
2020-09-30 13:20:00,6.69,6.71,6.68,6.71,706604.0,5.4755,5.4918,5.4673,5.4918,706604.0
2020-09-30 13:30:00,6.71,6.72,6.7,6.7,780004.0,5.4918,5.5,5.4836,5.4836,780004.0
2020-09-30 13:40:00,6.7,6.71,6.69,6.7,405269.0,5.4836,5.4918,5.4755,5.4836,405269.0
2020-09-30 13:50:00,6.69,6.7,6.69,6.7,328348.0,5.4755,5.4836,5.4755,5.4836,328348.0
2020-09-30 14:00:00,6.7,6.71,6.69,6.71,620162.0,5.4836,5.4918,5.4755,5.4918,620162.0
2020-09-30 14:10:00,6.71,6.72,6.7,6.72,543626.0,5.4918,5.5,5.4836,5.5,543626.0
2020-09-30 14:20:00,6.71,6.72,6.65,6.67,2675162.0,5.4918,5.5,5.4427,5.4591,2675162.0
2020-09-30 14:30:00,6.67,6.67,6.63,6.64,862269.0,5.4591,5.4591,5.4263,5.4345,862269.0
2020-09-30 14:40:00,6.64,6.65,6.61,6.61,1086780.0,5.4345,5.4427,5.41,5.41,1086780.0
2020-09-30 14:50:00,6.61,6.65,6.61,6.65,1263489.0,5.41,5.4427,5.41,5.4427,1263489.0
2020-09-30 15:00:00,6.65,6.66,6.63,6.64,1207571.0,5.4427,5.4509,5.4263,5.4345,1207571.0
2020-09-30 15:10:00,6.65,6.65,6.6,6.61,2322902.0,5.4427,5.4427,5.4018,5.41,2322902.0
2020-09-30 15:20:00,6.61,6.64,6.59,6.64,1911527.0,5.41,5.4345,5.3936,5.4345,1911527.0
2020-09-30 15:30:00,6.63,6.64,6.61,6.62,1798154.0,5.4263,5.4345,5.41,5.4182,1798154.0
2020-09-30 15:40:00,6.62,6.65,6.61,6.64,1816278.0,5.4182,5.4427,5.41,5.4345,1816278.0
2020-09-30 15:50:00,6.64,6.67,6.63,6.65,4900823.0,5.4345,5.4591,5.4263,5.4427,4900823.0
2020-10-01 09:30:00,6.71,6.74,6.66,6.73,2919958.0,5.4918,5.5164,5.4509,5.5082,2919958.0
2020-10-01 09:40:00,6.72,6.75,6.67,6.7,2369308.0,5.5,5.5246,5.4591,5.4836,2369308.0
2020-10-01 09:50:00,6.71,6.71,6.65,6.67,1804685.0,5.4918,5.4918,5.4427,5.4591,1804685.0
2020-10-01 10:00:00,6.66,6.67,6.63,6.65,3378874.0,5.4509,5.4591,5.4263,5.4427,3378874.0
2020-10-01 10:10:00,6.64,6.69,6.64,6.66,1707709.0,5.4345,5.4755,5.4345,5.4509,1707709.0
2020-10-01 10:20:00,6.67,6.67,6.64,6.65,1000713.0,5.4591,5.4591,5.4345,5.4427,1000713.0
2020-10-01 10:30:00,6.65,6.69,6.64,6.67,1170496.0,5.4427,5.4755,5.4345,5.4591,1170496.0
2020-10-01 10:40:00,6.67,6.69,6.65,6.66,1477650.0,5.4591,5.4755,5.4427,5.4509,1477650.0
2020-10-01 10:50:00,6.66,6.67,6.65,6.66,575287.0,5.4509,5.4591,5.4427,5.4509,575287.0
2020-10-01 11:00:00,6.67,6.68,6.65,6.67,817962.0,5.4591,5.4673,5.4427,5.4591,817962.0
2020-10-01 11:10:00,6.68,6.74,6.66,6.73,2712146.0,5.4673,5.5164,5.4509,5.5082,2712146.0
2020-10-01 11:20:00,6.72,6.75,6.72,6.74,1665392.0,5.5,5.5246,5.5,5.5164,1665392.0
2020-10-01 11:30:00,6.74,6.74,6.73,6.74,775885.0,5.5164,5.5164,5.5082,5.5164,775885.0
2020-10-01 11:40:00,6.74,6.74,6.71,6.71,1653331.0,5.5164,5.5164,5.4918,5.4918,1653331.0
2020-10-01 11:50:00,6.72,6.73,6.7,6.71,1154522.0,5.5,5.5082,5.4836,5.4918,1154522.0
2020-10-01 12:00:00,6.72,6.74,6.7,6.74,1625580.0,5.5,5.5164,5.4836,5.5164,1625580.0
2020-10-01 12:10:00,6.73,6.74,6.72,6.74,1207798.0,5.5082,5.5164,5.5,5.5164,1207798.0
2020-10-01 12:20:00,6.74,6.75,6.73,6.75,977454.0,5.5164,5.5246,5.5082,5.5246,977454.0
2020-10-01 12:30:00,6.74,6.75,6.74,6.75,312579.0,5.5164,5.5246,5.5164,5.5246,312579.0
2020-10-01 12:40:00,6.75,6.77,6.74,6.77,1347494.0,5.5246,5.5409,5.5164,5.5409,1347494.0
2020-10-01 12:50:00,6.76,6.77,6.74,6.74,872534.0,5.5327,5.5409,5.5164,5.5164,872534.0
2020-10-01 13:00:00,6.74,6.76,6.73,6.75,826574.0,5.5164,5.5327,5.5082,5.5246,826574.0
2020-10-01 13:10:00,6.75,6.76,6.73,6.73,479662.0,5.5246,5.5327,5.5082,5.5082,479662.0
2020-10-01 13:20:00,6.74,6.74,6.72,6.72,543159.0,5.5164,5.5164,5.5,5.5,543159.0
2020-10-01 13:30:00,6.73,6.75,6.72,6.73,750782.0,5.5082,5.5246,5.5,5.5082,750782.0
2020-10-01 13:40:00,6.74,6.75,6.73,6.73,350676.0,5.5164,5.5246,5.5082,5.5082,350676.0
2020-10-01 13:50:00,6.73,6.75,6.73,6.73,1017092.0,5.5082,5.5246,5.5082,5.5082,1017092.0
2020-10-01 14:00:00,6.74,6.74,6.66,6.68,2481856.0,5.5164,5.5164,5.4509,5.4673,2481856.0
2020-10-01 14:10:00,6.67,6.68,6.66,6.68,1511894.0,5.4591,5.4673,5.4509,5.4673,1511894.0
2020-10-01 14:20:00,6.68,6.72,6.67,6.71,1115305.0,5.4673,5.5,5.4591,5.4918,1115305.0
2020-10-01 14:30:00,6.72,6.72,6.71,6.71,776048.0,5.5,5.5,5.4918,5.4918,776048.0
2020-10-01 14:40:00,6.71,6.72,6.7,6.72,598007.0,5.4918,5.5,5.4836,5.5,598007.0
2020-10-01 14:50:00,6.72,6.74,6.71,6.74,594877.0,5.5,5.5164,5.4918,5.5164,594877.0
2020-10-01 15:00:00,6.74,6.75,6.73,6.74,799995.0,5.5164,5.5246,5.5082,5.5164,799995.0
2020-10-01 15:10:00,6.74,6.75,6.73,6.74,782150.0,5.5164,5.5246,5.5082,5.5164,782150.0
2020-10-01 15:20:00,6.74,6.74,6.71,6.72,1207084.0,5.5164,5.5164,5.4918,5.5,1207084.0
2020-10-01 15:30:00,6.73,6.75,6.72,6.74,1213373.0,5.5082,5.5246,5.5,5.5164,1213373.0
2020-10-01 15:40:00,6.74,6.74,6.7,6.71,2428068.0,5.5164,5.5164,5.4836,5.4918,2428068.0
2020-10-01 15:50:00,6.71,6.75,6.7,6.75,2181496.0,5.4918,5.5246,5.4836,5.5246,2181496.0
2020-10-02 09:30:00,6.62,6.75,6.6,6.74,4591233.0,5.4182,5.5246,5.4018,5.5164,4591233.0
2020-10-02 09:40:00,6.74,6.74,6.66,6.69,1738667.0,5.5164,5.5164,5.4509,5.4755,1738667.0
2020-10-02 09:50:00,6.69,6.69,6.64,6.68,2401898.0,5.4755,5.4755,5.4345,5.4673,2401898.0
2020-10-02 10:00:00,6.68,6.78,6.67,6.76,3360837.0,5.4673,5.5491,5.4591,5.5327,3360837.0
2020-10-02 10:10:00,6.76,6.77,6.72,6.74,1182771.0,5.5327,5.5409,5.5,5.5164,1182771.0
2020-10-02 10:20:00,6.73,6.76,6.71,6.75,1280450.0,5.5082,5.5327,5.4918,5.5246,1280450.0
2020-10-02 10:30:00,6.75,6.76,6.73,6.73,1105096.0,5.5246,5.5327,5.5082,5.5082,1105096.0
2020-10-02 10:40:00,6.73,6.74,6.7,6.74,1023596.0,5.5082,5.5164,5.4836,5.5164,1023596.0
2020-10-02 10:50:00,6.73,6.75,6.72,6.74,938948.0,5.5082,5.5246,5.5,5.5164,938948.0
2020-10-02 11:00:00,6.72,6.76,6.72,6.75,1124742.0,5.5,5.5327,5.5,5.5246,1124742.0
2020-10-02 11:10:00,6.75,6.8,6.75,6.79,1305762.0,5.5246,5.5655,5.5246,5.5573,1305762.0
2020-10-02 11:20:00,6.8,6.82,6.78,6.81,1436956.0,5.5655,5.5819,5.5491,5.5737,1436956.0
2020-10-02 11:30:00,6.82,6.82,6.77,6.77,1756171.0,5.5819,5.5819,5.5409,5.5409,1756171.0
2020-10-02 11:40:00,6.77,6.8,6.76,6.79,1788278.0,5.5409,5.5655,5.5327,5.5573,1788278.0
2020-10-02 11:50:00,6.79,6.81,6.77,6.78,1165157.0,5.5573,5.5737,5.5409,5.5491,1165157.0
2020-10-02 12:00:00,6.78,6.84,6.76,6.83,2841562.0,5.5491,5.5982,5.5327,5.59,2841562.0
2020-10-02 12:10:00,6.84,6.9,6.83,6.9,2357950.0,5.5982,5.6473,5.59,5.6473,2357950.0
2020-10-02 12:20:00,6.9,6.92,6.86,6.89,1530271.0,5.6473,5.6637,5.6146,5.6391,1530271.0
2020-10-02 12:30:00,6.89,6.93,6.88,6.92,1288843.0,5.6391,5.6719,5.631,5.6637,1288843.0
2020-10-02 12:40:00,6.91,6.93,6.9,6.9,1255927.0,5.6555,5.6719,5.6473,5.6473,1255927.0
2020-10-02 12:50:00,6.91,6.91,6.87,6.9,1193309.0,5.6555,5.6555,5.6228,5.6473,1193309.0
2020-10-02 13:00:00,6.89,6.9,6.87,6.89,495537.0,5.6391,5.6473,5.6228,5.6391,495537.0
2020-10-02 13:10:00,6.88,6.9,6.88,6.9,796591.0,5.631,5.6473,5.631,5.6473,796591.0
2020-10-02 13:20:00,6.89,6.9,6.88,6.89,338902.0,5.6391,5.6473,5.631,5.6391,338902.0
2020-10-02 13:30:00,6.88,6.89,6.85,6.88,666388.0,5.631,5.6391,5.6064,5.631,666388.0
2020-10-02 13:40:00,6.88,6.88,6.83,6.84,1238075.0,5.631,5.631,5.59,5.5982,1238075.0
2020-10-02 13:50:00,6.85,6.86,6.83,6.85,570537.0,5.6064,5.6146,5.59,5.6064,570537.0
2020-10-02 14:00:00,6.86,6.88,6.85,6.87,432171.0,5.6146,5.631,5.6064,5.6228,432171.0
2020-10-02 14:10:00,6.88,6.88,6.86,6.88,409842.0,5.631,5.631,5.6146,5.631,409842.0
2020-10-02 14:20:00,6.87,6.89,6.87,6.88,540905.0,5.6228,5.6391,5.6228,5.631,540905.0
2020-10-02 14:30:00,6.88,6.89,6.86,6.88,822714.0,5.631,5.6391,5.6146,5.631,822714.0
2020-10-02 14:40:00,6.88,6.9,6.87,6.89,809917.0,5.631,5.6473,5.6228,5.6391,809917.0
2020-10-02 14:50:00,6.89,6.89,6.86,6.88,1077413.0,5.6391,5.6391,5.6146,5.631,1077413.0
2020-10-02 15:00:00,6.88,6.88,6.85,6.87,665083.0,5.631,5.631,5.6064,5.6228,665083.0
2020-10-02 15:10:00,6.87,6.89,6.85,6.88,1172770.0,5.6228,5.6391,5.6064,5.631,1172770.0
2020-10-02 15:20:00,6.88,6.89,6.87,6.89,788600.0,5.631,5.6391,5.6228,5.6391,788600.0
2020-10-02 15:30:00,6.89,6.9,6.88,6.9,1032822.0,5.6391,5.6473,5.631,5.6473,1032822.0
2020-10-02 15:40:00,6.9,6.9,6.88,6.89,1480852.0,5.6473,5.6473,5.631,5.6391,1480852.0
2020-10-02 15:50:00,6.89,6.91,6.88,6.89,3719483.0,5.6391,5.6555,5.631,5.6391,3719483.0
2020-10-05 09:30:00,6.95,7.04,6.94,7.02,3323489.0,5.6883,5.7619,5.6801,5.7455,3323489.0
2020-10-05 09:40:00,7.03,7.05,7.0,7.04,1975904.0,5.7537,5.7701,5.7292,5.7619,1975904.0
2020-10-05 09:50:00,7.03,7.04,7.01,7.02,1541453.0,5.7537,5.7619,5.7374,5.7455,1541453.0
2020-10-05 10:00:00,7.02,7.04,7.0,7.02,1622004.0,5.7455,5.7619,5.7292,5.7455,1622004.0
2020-10-05 10:10:00,7.02,7.02,6.99,7.02,1101727.0,5.7455,5.7455,5.721,5.7455,1101727.0
2020-10-05 10:20:00,7.01,7.03,7.01,7.02,1262968.0,5.7374,5.7537,5.7374,5.7455,1262968.0
2020-10-05 10:30:00,7.01,7.02,7.0,7.0,854540.0,5.7374,5.7455,5.7292,5.7292,854540.0
2020-10-05 10:40:00,7.0,7.03,7.0,7.02,1022339.0,5.7292,5.7537,5.7292,5.7455,1022339.0
2020-10-05 10:50:00,7.02,7.03,7.02,7.02,348878.0,5.7455,5.7537,5.7455,5.7455,348878.0
2020-10-05 11:00:00,7.03,7.03,7.01,7.01,777909.0,5.7537,5.7537,5.7374,5.7374,777909.0
2020-10-05 11:10:00,7.01,7.02,7.0,7.02,972466.0,5.7374,5.7455,5.7292,5.7455,972466.0
2020-10-05 11:20:00,7.02,7.02,6.99,6.99,940977.0,5.7455,5.7455,5.721,5.721,940977.0
2020-10-05 11:30:00,7.0,7.0,6.95,6.95,1062310.0,5.7292,5.7292,5.6883,5.6883,1062310.0
2020-10-05 11:40:00,6.95,6.99,6.95,6.98,1083008.0,5.6883,5.721,5.6883,5.7128,1083008.0
2020-10-05 11:50:00,6.99,7.0,6.98,6.99,567296.0,5.721,5.7292,5.7128,5.721,567296.0
2020-10-05 12:00:00,6.99,7.0,6.98,7.0,329761.0,5.721,5.7292,5.7128,5.7292,329761.0
2020-10-05 12:10:00,7.0,7.0,6.98,6.98,506679.0,5.7292,5.7292,5.7128,5.7128,506679.0
2020-10-05 12:20:00,6.99,7.0,6.98,7.0,513426.0,5.721,5.7292,5.7128,5.7292,513426.0
2020-10-05 12:30:00,7.0,7.0,6.98,6.99,639490.0,5.7292,5.7292,5.7128,5.721,639490.0
2020-10-05 12:40:00,6.99,7.0,6.99,7.0,543600.0,5.721,5.7292,5.721,5.7292,543600.0
2020-10-05 12:50:00,6.99,7.0,6.98,6.99,525526.0,5.721,5.7292,5.7128,5.721,525526.0
2020-10-05 13:00:00,6.99,6.99,6.97,6.97,560522.0,5.721,5.721,5.7046,5.7046,560522.0
2020-10-05 13:10:00,6.98,6.99,6.97,6.98,372699.0,5.7128,5.721,5.7046,5.7128,372699.0
2020-10-05 13:20:00,6.98,6.99,6.96,6.98,805215.0,5.7128,5.721,5.6964,5.7128,805215.0
2020-10-05 13:30:00,6.98,6.98,6.97,6.98,202514.0,5.7128,5.7128,5.7046,5.7128,202514.0
2020-10-05 13:40:00,6.98,6.98,6.96,6.97,480093.0,5.7128,5.7128,5.6964,5.7046,480093.0
2020-10-05 13:50:00,6.97,6.97,6.95,6.96,584908.0,5.7046,5.7046,5.6883,5.6964,584908.0
2020-10-05 14:00:00,6.95,6.96,6.95,6.96,239934.0,5.6883,5.6964,5.6883,5.6964,239934.0
2020-10-05 14:10:00,6.96,6.98,6.95,6.98,1343481.0,5.6964,5.7128,5.6883,5.7128,1343481.0
2020-10-05 14:20:00,6.98,6.98,6.97,6.98,420932.0,5.7128,5.7128,5.7046,5.7128,420932.0
2020-10-05 14:30:00,6.98,7.0,6.97,7.0,792935.0,5.7128,5.7292,5.7046,5.7292,792935.0
2020-10-05 14:40:00,6.99,7.0,6.99,6.99,325153.0,5.721,5.7292,5.721,5.721,325153.0
2020-10-05 14:50:00,7.0,7.01,6.99,7.0,634315.0,5.7292,5.7374,5.721,5.7292,634315.0
2020-10-05 15:00:00,7.0,7.01,6.99,7.0,466972.0,5.7292,5.7374,5.721,5.7292,466972.0
2020-10-05 15:10:00,7.0,7.01,6.99,7.0,684006.0,5.7292,5.7374,5.721,5.7292,684006.0
2020-10-05 15:20:00,7.01,7.01,7.0,7.0,551732.0,5.7374,5.7374,5.7292,5.7292,551732.0
2020-10-05 15:30:00,7.0,7.01,6.99,7.0,1451292.0,5.7292,5.7374,5.721,5.7292,1451292.0
2020-10-05 15:40:00,7.0,7.02,7.0,7.02,1463965.0,5.7292,5.7455,5.7292,5.7455,1463965.0
2020-10-05 15:50:00,7.01,7.03,7.01,7.02,4569061.0,5.7374,5.7537,5.7374,5.7455,4569061.0
2020-10-06 09:30:00,7.06,7.16,7.06,7.14,5327754.0,5.7783,5.8601,5.7783,5.8438,5327754.0
2020-10-06 09:40:00,7.14,7.15,7.1,7.12,2720883.0,5.8438,5.8519,5.811,5.8274,2720883.0
2020-10-06 09:50:00,7.13,7.14,7.01,7.04,3076475.0,5.8356,5.8438,5.7374,5.7619,3076475.0
2020-10-06 10:00:00,7.04,7.06,7.03,7.04,1591563.0,5.7619,5.7783,5.7537,5.7619,1591563.0
2020-10-06 10:10:00,7.04,7.07,7.03,7.06,1706135.0,5.7619,5.7865,5.7537,5.7783,1706135.0
2020-10-06 10:20:00,7.05,7.09,7.05,7.08,952388.0,5.7701,5.8028,5.7701,5.7947,952388.0
2020-10-06 10:30:00,7.09,7.1,7.08,7.08,978040.0,5.8028,5.811,5.7947,5.7947,978040.0
2020-10-06 10:40:00,7.08,7.11,7.07,7.09,1285139.0,5.7947,5.8192,5.7865,5.8028,1285139.0
2020-10-06 10:50:00,7.09,7.12,7.09,7.12,1110592.0,5.8028,5.8274,5.8028,5.8274,1110592.0
2020-10-06 11:00:00,7.12,7.12,7.1,7.11,671380.0,5.8274,5.8274,5.811,5.8192,671380.0
2020-10-06 11:10:00,7.11,7.12,7.11,7.12,690389.0,5.8192,5.8274,5.8192,5.8274,690389.0
2020-10-06 11:20:00,7.12,7.13,7.09,7.1,2383188.0,5.8274,5.8356,5.8028,5.811,2383188.0
2020-10-06 11:30:00,7.09,7.14,7.09,7.13,1389508.0,5.8028,5.8438,5.8028,5.8356,1389508.0
2020-10-06 11:40:00,7.14,7.14,7.12,7.13,1117309.0,5.8438,5.8438,5.8274,5.8356,1117309.0
2020-10-06 11:50:00,7.13,7.13,7.11,7.13,792351.0,5.8356,5.8356,5.8192,5.8356,792351.0
2020-10-06 12:00:00,7.13,7.14,7.12,7.12,782580.0,5.8356,5.8438,5.8274,5.8274,782580.0
2020-10-06 12:10:00,7.12,7.14,7.12,7.14,656483.0,5.8274,5.8438,5.8274,5.8438,656483.0
2020-10-06 12:20:00,7.13,7.15,7.13,7.14,1200582.0,5.8356,5.8519,5.8356,5.8438,1200582.0
2020-10-06 12:30:00,7.14,7.15,7.12,7.15,1141427.0,5.8438,5.8519,5.8274,5.8519,1141427.0
2020-10-06 12:40:00,7.14,7.16,7.14,7.15,1630938.0,5.8438,5.8601,5.8438,5.8519,1630938.0
2020-10-06 12:50:00,7.16,7.17,7.15,7.17,655033.0,5.8601,5.8683,5.8519,5.8683,655033.0
2020-10-06 13:00:00,7.17,7.2,7.16,7.2,1632255.0,5.8683,5.8929,5.8601,5.8929,1632255.0
2020-10-06 13:10:00,7.2,7.2,7.19,7.2,1053076.0,5.8929,5.8929,5.8847,5.8929,1053076.0
2020-10-06 13:20:00,7.2,7.2,7.19,7.19,652952.0,5.8929,5.8929,5.8847,5.8847,652952.0
2020-10-06 13:30:00,7.2,7.24,7.19,7.22,2271405.0,5.8929,5.9256,5.8847,5.9092,2271405.0
2020-10-06 13:40:00,7.22,7.22,7.19,7.2,1521438.0,5.9092,5.9092,5.8847,5.8929,1521438.0
2020-10-06 13:50:00,7.19,7.2,7.19,7.2,751578.0,5.8847,5.8929,5.8847,5.8929,751578.0
2020-10-06 14:00:00,7.2,7.21,7.19,7.21,714872.0,5.8929,5.9011,5.8847,5.9011,714872.0
2020-10-06 14:10:00,7.2,7.22,7.2,7.22,525256.0,5.8929,5.9092,5.8929,5.9092,525256.0
2020-10-06 14:20:00,7.22,7.23,7.21,7.23,849837.0,5.9092,5.9174,5.9011,5.9174,849837.0
2020-10-06 14:30:00,7.23,7.25,7.22,7.24,1515120.0,5.9174,5.9338,5.9092,5.9256,1515120.0
2020-10-06 14:40:00,7.24,7.24,7.19,7.19,1429565.0,5.9256,5.9256,5.8847,5.8847,1429565.0
2020-10-06 14:50:00,7.2,7.2,7.03,7.06,5528078.0,5.8929,5.8929,5.7537,5.7783,5528078.0
2020-10-06 15:00:00,7.06,7.06,6.97,7.03,4605684.0,5.7783,5.7783,5.7046,5.7537,4605684.0
2020-10-06 15:10:00,7.03,7.04,6.99,6.99,2740305.0,5.7537,5.7619,5.721,5.721,2740305.0
2020-10-06 15:20:00,7.0,7.02,6.97,7.02,2495433.0,5.7292,5.7455,5.7046,5.7455,2495433.0
2020-10-06 15:30:00,7.02,7.06,7.0,7.03,2398912.0,5.7455,5.7783,5.7292,5.7537,2398912.0
2020-10-06 15:40:00,7.03,7.04,6.97,7.0,3447097.0,5.7537,5.7619,5.7046,5.7292,3447097.0
2020-10-06 15:50:00,6.99,7.0,6.96,6.98,4535760.0,5.721,5.7292,5.6964,5.7128,4535760.0
2020-10-07 09:30:00,7.11,7.15,7.09,7.1,2190683.0,5.8192,5.8519,5.8028,5.811,2190683.0
2020-10-07 09:40:00,7.1,7.11,7.06,7.1,1383385.0,5.811,5.8192,5.7783,5.811,1383385.0
2020-10-07 09:50:00,7.09,7.13,7.08,7.12,1824397.0,5.8028,5.8356,5.7947,5.8274,1824397.0
2020-10-07 10:00:00,7.12,7.17,7.1,7.16,2611315.0,5.8274,5.8683,5.811,5.8601,2611315.0
2020-10-07 10:10:00,7.17,7.2,7.14,7.2,1570848.0,5.8683,5.8929,5.8438,5.8929,1570848.0
2020-10-07 10:20:00,7.19,7.22,7.18,7.21,1852760.0,5.8847,5.9092,5.8765,5.9011,1852760.0
2020-10-07 10:30:00,7.21,7.23,7.17,7.17,2081152.0,5.9011,5.9174,5.8683,5.8683,2081152.0
2020-10-07 10:40:00,7.18,7.19,7.16,7.18,960859.0,5.8765,5.8847,5.8601,5.8765,960859.0
2020-10-07 10:50:00,7.18,7.18,7.16,7.17,751686.0,5.8765,5.8765,5.8601,5.8683,751686.0
2020-10-07 11:00:00,7.17,7.19,7.16,7.18,985118.0,5.8683,5.8847,5.8601,5.8765,985118.0
2020-10-07 11:10:00,7.19,7.19,7.16,7.17,616808.0,5.8847,5.8847,5.8601,5.8683,616808.0
2020-10-07 11:20:00,7.17,7.17,7.14,7.14,891301.0,5.8683,5.8683,5.8438,5.8438,891301.0
2020-10-07 11:30:00,7.14,7.15,7.13,7.15,791224.0,5.8438,5.8519,5.8356,5.8519,791224.0
2020-10-07 11:40:00,7.15,7.17,7.14,7.15,937019.0,5.8519,5.8683,5.8438,5.8519,937019.0
2020-10-07 11:50:00,7.15,7.15,7.13,7.14,531943.0,5.8519,5.8519,5.8356,5.8438,531943.0
2020-10-07 12:00:00,7.15,7.15,7.13,7.14,683428.0,5.8519,5.8519,5.8356,5.8438,683428.0
2020-10-07 12:10:00,7.15,7.15,7.13,7.15,474884.0,5.8519,5.8519,5.8356,5.8519,474884.0
2020-10-07 12:20:00,7.15,7.17,7.14,7.17,1313964.0,5.8519,5.8683,5.8438,5.8683,1313964.0
2020-10-07 12:30:00,7.16,7.18,7.16,7.18,605827.0,5.8601,5.8765,5.8601,5.8765,605827.0
2020-10-07 12:40:00,7.18,7.18,7.17,7.18,297975.0,5.8765,5.8765,5.8683,5.8765,297975.0
2020-10-07 12:50:00,7.18,7.19,7.17,7.18,687977.0,5.8765,5.8847,5.8683,5.8765,687977.0
2020-10-07 13:00:00,7.19,7.2,7.18,7.19,1128675.0,5.8847,5.8929,5.8765,5.8847,1128675.0
2020-10-07 13:10:00,7.18,7.19,7.18,7.18,240543.0,5.8765,5.8847,5.8765,5.8765,240543.0
2020-10-07 13:20:00,7.18,7.2,7.18,7.2,465921.0,5.8765,5.8929,5.8765,5.8929,465921.0
2020-10-07 13:30:00,7.19,7.2,7.19,7.2,487205.0,5.8847,5.8929,5.8847,5.8929,487205.0
2020-10-07 13:40:00,7.2,7.22,7.19,7.22,1482571.0,5.8929,5.9092,5.8847,5.9092,1482571.0
2020-10-07 13:50:00,7.22,7.23,7.2,7.2,934749.0,5.9092,5.9174,5.8929,5.8929,934749.0
2020-10-07 14:00:00,7.2,7.22,7.2,7.22,447580.0,5.8929,5.9092,5.8929,5.9092,447580.0
2020-10-07 14:10:00,7.22,7.23,7.21,7.23,1011414.0,5.9092,5.9174,5.9011,5.9174,1011414.0
2020-10-07 14:20:00,7.23,7.24,7.22,7.23,1006173.0,5.9174,5.9256,5.9092,5.9174,1006173.0
2020-10-07 14:30:00,7.23,7.23,7.21,7.22,889748.0,5.9174,5.9174,5.9011,5.9092,889748.0
2020-10-07 14:40:00,7.22,7.23,7.21,7.22,674713.0,5.9092,5.9174,5.9011,5.9092,674713.0
2020-10-07 14:50:00,7.22,7.24,7.21,7.24,1512065.0,5.9092,5.9256,5.9011,5.9256,1512065.0
2020-10-07 15:00:00,7.24,7.25,7.23,7.24,1133530.0,5.9256,5.9338,5.9174,5.9256,1133530.0
2020-10-07 15:10:00,7.24,7.25,7.23,7.25,1191343.0,5.9256,5.9338,5.9174,5.9338,1191343.0
2020-10-07 15:20:00,7.25,7.25,7.24,7.25,576328.0,5.9338,5.9338,5.9256,5.9338,576328.0
2020-10-07 15:30:00,7.25,7.25,7.21,7.23,1830329.0,5.9338,5.9338,5.9011,5.9174,1830329.0
2020-10-07 15:40:00,7.23,7.24,7.22,7.23,1680917.0,5.9174,5.9256,5.9092,5.9174,1680917.0
2020-10-07 15:50:00,7.24,7.25,7.23,7.24,4256028.0,5.9256,5.9338,5.9174,5.9256,4256028.0
2020-10-08 09:30:00,7.29,7.33,7.24,7.31,3286980.0,5.9665,5.9993,5.9256,5.9829,3286980.0
2020-10-08 09:40:00,7.31,7.32,7.24,7.26,1569969.0,5.9829,5.9911,5.9256,5.942,1569969.0
2020-10-08 09:50:00,7.26,7.3,7.25,7.29,917261.0,5.942,5.9747,5.9338,5.9665,917261.0
2020-10-08 10:00:00,7.29,7.3,7.25,7.26,1744680.0,5.9665,5.9747,5.9338,5.942,1744680.0
2020-10-08 10:10:00,7.25,7.29,7.25,7.28,984068.0,5.9338,5.9665,5.9338,5.9583,984068.0
2020-10-08 10:20:00,7.29,7.3,7.28,7.29,1008611.0,5.9665,5.9747,5.9583,5.9665,1008611.0
2020-10-08 10:30:00,7.29,7.32,7.29,7.31,2227167.0,5.9665,5.9911,5.9665,5.9829,2227167.0
2020-10-08 10:40:00,7.31,7.31,7.28,7.28,872119.0,5.9829,5.9829,5.9583,5.9583,872119.0
2020-10-08 10:50:00,7.29,7.31,7.27,7.28,1333641.0,5.9665,5.9829,5.9502,5.9583,1333641.0
2020-10-08 11:00:00,7.27,7.28,7.25,7.26,1046385.0,5.9502,5.9583,5.9338,5.942,1046385.0
2020-10-08 11:10:00,7.26,7.27,7.26,7.27,679653.0,5.942,5.9502,5.942,5.9502,679653.0
2020-10-08 11:20:00,7.26,7.27,7.23,7.23,1351817.0,5.942,5.9502,5.9174,5.9174,1351817.0
2020-10-08 11:30:00,7.24,7.25,7.2,7.25,3050854.0,5.9256,5.9338,5.8929,5.9338,3050854.0
2020-10-08 11:40:00,7.24,7.28,7.24,7.27,1460695.0,5.9256,5.9583,5.9256,5.9502,1460695.0
2020-10-08 11:50:00,7.27,7.28,7.25,7.27,1354726.0,5.9502,5.9583,5.9338,5.9502,1354726.0
2020-10-08 12:00:00,7.28,7.3,7.27,7.29,1203793.0,5.9583,5.9747,5.9502,5.9665,1203793.0
2020-10-08 12:10:00,7.29,7.31,7.29,7.3,1311793.0,5.9665,5.9829,5.9665,5.9747,1311793.0
2020-10-08 12:20:00,7.3,7.3,7.29,7.29,507312.0,5.9747,5.9747,5.9665,5.9665,507312.0
2020-10-08 12:30:00,7.29,7.3,7.29,7.29,276746.0,5.9665,5.9747,5.9665,5.9665,276746.0
2020-10-08 12:40:00,7.29,7.3,7.29,7.29,286673.0,5.9665,5.9747,5.9665,5.9665,286673.0
2020-10-08 12:50:00,7.29,7.3,7.29,7.29,371518.0,5.9665,5.9747,5.9665,5.9665,371518.0
2020-10-08 13:00:00,7.3,7.3,7.29,7.3,365342.0,5.9747,5.9747,5.9665,5.9747,365342.0
2020-10-08 13:10:00,7.29,7.3,7.29,7.3,318731.0,5.9665,5.9747,5.9665,5.9747,318731.0
2020-10-08 13:20:00,7.29,7.3,7.28,7.29,772379.0,5.9665,5.9747,5.9583,5.9665,772379.0
2020-10-08 13:30:00,7.29,7.29,7.28,7.29,360211.0,5.9665,5.9665,5.9583,5.9665,360211.0
2020-10-08 13:40:00,7.29,7.3,7.28,7.29,1608947.0,5.9665,5.9747,5.9583,5.9665,1608947.0
2020-10-08 13:50:00,7.3,7.3,7.29,7.29,463110.0,5.9747,5.9747,5.9665,5.9665,463110.0
2020-10-08 14:00:00,7.29,7.3,7.29,7.29,603036.0,5.9665,5.9747,5.9665,5.9665,603036.0
2020-10-08 14:10:00,7.29,7.3,7.29,7.29,940214.0,5.9665,5.9747,5.9665,5.9665,940214.0
2020-10-08 14:20:00,7.29,7.31,7.29,7.29,1461033.0,5.9665,5.9829,5.9665,5.9665,1461033.0
2020-10-08 14:30:00,7.29,7.3,7.28,7.28,925010.0,5.9665,5.9747,5.9583,5.9583,925010.0
2020-10-08 14:40:00,7.29,7.3,7.28,7.3,1385814.0,5.9665,5.9747,5.9583,5.9747,1385814.0
2020-10-08 14:50:00,7.3,7.31,7.29,7.3,1102389.0,5.9747,5.9829,5.9665,5.9747,1102389.0
2020-10-08 15:00:00,7.31,7.31,7.29,7.3,1490314.0,5.9829,5.9829,5.9665,5.9747,1490314.0
2020-10-08 15:10:00,7.31,7.32,7.3,7.32,1354653.0,5.9829,5.9911,5.9747,5.9911,1354653.0
2020-10-08 15:20:00,7.32,7.34,7.31,7.33,1560839.0,5.9911,6.0075,5.9829,5.9993,1560839.0
2020-10-08 15:30:00,7.33,7.34,7.33,7.33,895194.0,5.9993,6.0075,5.9993,5.9993,895194.0
2020-10-08 15:40:00,7.33,7.34,7.33,7.33,1723901.0,5.9993,6.0075,5.9993,5.9993,1723901.0
2020-10-08 15:50:00,7.33,7.35,7.32,7.35,4635200.0,5.9993,6.0156,5.9911,6.0156,4635200.0
2020-10-09 09:30:00,7.36,7.44,7.35,7.43,3011066.0,6.0238,6.0893,6.0156,6.0811,3011066.0
2020-10-09 09:40:00,7.43,7.43,7.36,7.38,2536546.0,6.0811,6.0811,6.0238,6.0402,2536546.0
2020-10-09 09:50:00,7.39,7.39,7.33,7.37,1963690.0,6.0484,6.0484,5.9993,6.032,1963690.0
2020-10-09 10:00:00,7.37,7.37,7.33,7.34,2164978.0,6.032,6.032,5.9993,6.0075,2164978.0
2020-10-09 10:10:00,7.35,7.35,7.32,7.35,1388074.0,6.0156,6.0156,5.9911,6.0156,1388074.0
2020-10-09 10:20:00,7.34,7.35,7.26,7.28,1640174.0,6.0075,6.0156,5.942,5.9583,1640174.0
2020-10-09 10:30:00,7.28,7.29,7.25,7.27,1738139.0,5.9583,5.9665,5.9338,5.9502,1738139.0
2020-10-09 10:40:00,7.27,7.27,7.25,7.26,1221530.0,5.9502,5.9502,5.9338,5.942,1221530.0
2020-10-09 10:50:00,7.26,7.26,7.23,7.24,872392.0,5.942,5.942,5.9174,5.9256,872392.0
2020-10-09 11:00:00,7.24,7.27,7.23,7.27,1252636.0,5.9256,5.9502,5.9174,5.9502,1252636.0
2020-10-09 11:10:00,7.27,7.27,7.26,7.26,489181.0,5.9502,5.9502,5.942,5.942,489181.0
2020-10-09 11:20:00,7.27,7.27,7.25,7.25,1341926.0,5.9502,5.9502,5.9338,5.9338,1341926.0
2020-10-09 11:30:00,7.25,7.26,7.25,7.26,729414.0,5.9338,5.942,5.9338,5.942,729414.0
2020-10-09 11:40:00,7.25,7.31,7.25,7.31,2302547.0,5.9338,5.9829,5.9338,5.9829,2302547.0
2020-10-09 11:50:00,7.3,7.31,7.28,7.29,1840635.0,5.9747,5.9829,5.9583,5.9665,1840635.0
2020-10-09 12:00:00,7.29,7.29,7.27,7.28,755994.0,5.9665,5.9665,5.9502,5.9583,755994.0
2020-10-09 12:10:00,7.27,7.28,7.26,7.28,1738237.0,5.9502,5.9583,5.942,5.9583,1738237.0
2020-10-09 12:20:00,7.28,7.29,7.26,7.27,2559577.0,5.9583,5.9665,5.942,5.9502,2559577.0
2020-10-09 12:30:00,7.27,7.28,7.26,7.28,1219547.0,5.9502,5.9583,5.942,5.9583,1219547.0
2020-10-09 12:40:00,7.28,7.28,7.26,7.27,1362640.0,5.9583,5.9583,5.942,5.9502,1362640.0
2020-10-09 12:50:00,7.27,7.27,7.24,7.26,1196236.0,5.9502,5.9502,5.9256,5.942,1196236.0
2020-10-09 13:00:00,7.26,7.27,7.25,7.27,668651.0,5.942,5.9502,5.9338,5.9502,668651.0
2020-10-09 13:10:00,7.27,7.29,7.26,7.27,890145.0,5.9502,5.9665,5.942,5.9502,890145.0
2020-10-09 13:20:00,7.28,7.28,7.26,7.27,436146.0,5.9583,5.9583,5.942,5.9502,436146.0
2020-10-09 13:30:00,7.27,7.28,7.26,7.27,486763.0,5.9502,5.9583,5.942,5.9502,486763.0
2020-10-09 13:40:00,7.27,7.28,7.26,7.28,403121.0,5.9502,5.9583,5.942,5.9583,403121.0
2020-10-09 13:50:00,7.28,7.28,7.27,7.28,253359.0,5.9583,5.9583,5.9502,5.9583,253359.0
2020-10-09 14:00:00,7.28,7.28,7.27,7.27,309884.0,5.9583,5.9583,5.9502,5.9502,309884.0
2020-10-09 14:10:00,7.28,7.28,7.26,7.26,626370.0,5.9583,5.9583,5.942,5.942,626370.0
2020-10-09 14:20:00,7.27,7.27,7.26,7.27,264243.0,5.9502,5.9502,5.942,5.9502,264243.0
2020-10-09 14:30:00,7.26,7.27,7.24,7.26,1162966.0,5.942,5.9502,5.9256,5.942,1162966.0
2020-10-09 14:40:00,7.26,7.27,7.25,7.27,442651.0,5.942,5.9502,5.9338,5.9502,442651.0
2020-10-09 14:50:00,7.27,7.27,7.25,7.27,1070744.0,5.9502,5.9502,5.9338,5.9502,1070744.0
2020-10-09 15:00:00,7.27,7.27,7.25,7.26,965112.0,5.9502,5.9502,5.9338,5.942,965112.0
2020-10-09 15:10:00,7.26,7.27,7.25,7.26,808056.0,5.942,5.9502,5.9338,5.942,808056.0
2020-10-09 15:20:00,7.25,7.27,7.25,7.27,528764.0,5.9338,5.9502,5.9338,5.9502,528764.0
2020-10-09 15:30:00,7.27,7.27,7.24,7.25,903315.0,5.9502,5.9502,5.9256,5.9338,903315.0
2020-10-09 15:40:00,7.25,7.25,7.23,7.24,1530093.0,5.9338,5.9338,5.9174,5.9256,1530093.0
2020-10-09 15:50:00,7.23,7.26,7.23,7.25,2299146.0,5.9174,5.942,5.9174,5.9338,2299146.0
2020-10-12 09:30:00,7.36,7.64,7.33,7.64,15534321.0,6.0238,6.253,5.9993,6.253,15534321.0
2020-10-12 09:40:00,7.63,7.67,7.58,7.6,6219041.0,6.2448,6.2775,6.2039,6.2202,6219041.0
2020-10-12 09:50:00,7.61,7.67,7.58,7.66,3798116.0,6.2284,6.2775,6.2039,6.2694,3798116.0
2020-10-12 10:00:00,7.66,7.77,7.65,7.73,6147078.0,6.2694,6.3594,6.2612,6.3266,6147078.0
2020-10-12 10:10:00,7.73,7.78,7.71,7.73,2966104.0,6.3266,6.3676,6.3103,6.3266,2966104.0
2020-10-12 10:20:00,7.73,7.77,7.71,7.77,2792041.0,6.3266,6.3594,6.3103,6.3594,2792041.0
2020-10-12 10:30:00,7.76,7.8,7.73,7.79,3276993.0,6.3512,6.3839,6.3266,6.3758,3276993.0
2020-10-12 10:40:00,7.79,7.87,7.78,7.8,4338365.0,6.3758,6.4412,6.3676,6.3839,4338365.0
2020-10-12 10:50:00,7.8,7.83,7.76,7.77,3540706.0,6.3839,6.4085,6.3512,6.3594,3540706.0
2020-10-12 11:00:00,7.77,7.8,7.76,7.79,1775798.0,6.3594,6.3839,6.3512,6.3758,1775798.0
2020-10-12 11:10:00,7.8,7.82,7.76,7.78,1885560.0,6.3839,6.4003,6.3512,6.3676,1885560.0
2020-10-12 11:20:00,7.78,7.78,7.75,7.76,1644723.0,6.3676,6.3676,6.343,6.3512,1644723.0
2020-10-12 11:30:00,7.76,7.78,7.76,7.77,1279510.0,6.3512,6.3676,6.3512,6.3594,1279510.0
2020-10-12 11:40:00,7.77,7.78,7.73,7.75,1696059.0,6.3594,6.3676,6.3266,6.343,1696059.0
2020-10-12 11:50:00,7.74,7.75,7.71,7.72,1355190.0,6.3348,6.343,6.3103,6.3185,1355190.0
2020-10-12 12:00:00,7.72,7.72,7.69,7.71,1427624.0,6.3185,6.3185,6.2939,6.3103,1427624.0
2020-10-12 12:10:00,7.71,7.73,7.69,7.71,916031.0,6.3103,6.3266,6.2939,6.3103,916031.0
2020-10-12 12:20:00,7.71,7.72,7.69,7.72,1801610.0,6.3103,6.3185,6.2939,6.3185,1801610.0
2020-10-12 12:30:00,7.72,7.74,7.7,7.74,1230518.0,6.3185,6.3348,6.3021,6.3348,1230518.0
2020-10-12 12:40:00,7.74,7.75,7.72,7.74,1946410.0,6.3348,6.343,6.3185,6.3348,1946410.0
2020-10-12 12:50:00,7.74,7.74,7.71,7.73,726643.0,6.3348,6.3348,6.3103,6.3266,726643.0
2020-10-12 13:00:00,7.73,7.73,7.71,7.72,479083.0,6.3266,6.3266,6.3103,6.3185,479083.0
2020-10-12 13:10:00,7.72,7.73,7.71,7.72,599105.0,6.3185,6.3266,6.3103,6.3185,599105.0
2020-10-12 13:20:00,7.73,7.73,7.7,7.71,942692.0,6.3266,6.3266,6.3021,6.3103,942692.0
2020-10-12 13:30:00,7.71,7.72,7.67,7.68,1626823.0,6.3103,6.3185,6.2775,6.2857,1626823.0
2020-10-12 13:40:00,7.68,7.69,7.64,7.67,1725680.0,6.2857,6.2939,6.253,6.2775,1725680.0
2020-10-12 13:50:00,7.66,7.67,7.64,7.66,1264784.0,6.2694,6.2775,6.253,6.2694,1264784.0
2020-10-12 14:00:00,7.66,7.67,7.65,7.65,748473.0,6.2694,6.2775,6.2612,6.2612,748473.0
2020-10-12 14:10:00,7.65,7.66,7.64,7.66,620101.0,6.2612,6.2694,6.253,6.2694,620101.0
2020-10-12 14:20:00,7.66,7.66,7.62,7.62,731665.0,6.2694,6.2694,6.2366,6.2366,731665.0
2020-10-12 14:30:00,7.62,7.64,7.62,7.62,1121255.0,6.2366,6.253,6.2366,6.2366,1121255.0
2020-10-12 14:40:00,7.63,7.63,7.61,7.62,796635.0,6.2448,6.2448,6.2284,6.2366,796635.0
2020-10-12 14:50:00,7.62,7.65,7.61,7.63,1139509.0,6.2366,6.2612,6.2284,6.2448,1139509.0
2020-10-12 15:00:00,7.64,7.65,7.63,7.65,813986.0,6.253,6.2612,6.2448,6.2612,813986.0
2020-10-12 15:10:00,7.64,7.66,7.64,7.66,849324.0,6.253,6.2694,6.253,6.2694,849324.0
2020-10-12 15:20:00,7.66,7.68,7.64,7.65,1983965.0,6.2694,6.2857,6.253,6.2612,1983965.0
2020-10-12 15:30:00,7.65,7.66,7.62,7.65,1654924.0,6.2612,6.2694,6.2366,6.2612,1654924.0
2020-10-12 15:40:00,7.65,7.66,7.63,7.65,1924747.0,6.2612,6.2694,6.2448,6.2612,1924747.0
2020-10-12 15:50:00,7.65,7.68,7.64,7.68,5096040.0,6.2612,6.2857,6.253,6.2857,5096040.0
2020-10-13 09:30:00,7.82,7.88,7.76,7.77,8337509.0,6.4003,6.4494,6.3512,6.3594,8337509.0
2020-10-13 09:40:00,7.76,7.77,7.71,7.76,3884899.0,6.3512,6.3594,6.3103,6.3512,3884899.0
2020-10-13 09:50:00,7.76,7.76,7.68,7.7,4225908.0,6.3512,6.3512,6.2857,6.3021,4225908.0
2020-10-13 10:00:00,7.7,7.74,7.65,7.67,4435349.0,6.3021,6.3348,6.2612,6.2775,4435349.0
2020-10-13 10:10:00,7.68,7.72,7.63,7.68,4230027.0,6.2857,6.3185,6.2448,6.2857,4230027.0
2020-10-13 10:20:00,7.67,7.68,7.65,7.67,2255333.0,6.2775,6.2857,6.2612,6.2775,2255333.0
2020-10-13 10:30:00,7.67,7.71,7.66,7.68,2203174.0,6.2775,6.3103,6.2694,6.2857,2203174.0
2020-10-13 10:40:00,7.68,7.69,7.67,7.67,1121400.0,6.2857,6.2939,6.2775,6.2775,1121400.0
2020-10-13 10:50:00,7.67,7.69,7.65,7.68,1548021.0,6.2775,6.2939,6.2612,6.2857,1548021.0
2020-10-13 11:00:00,7.68,7.72,7.67,7.71,1547117.0,6.2857,6.3185,6.2775,6.3103,1547117.0
2020-10-13 11:10:00,7.71,7.73,7.69,7.71,2111529.0,6.3103,6.3266,6.2939,6.3103,2111529.0
2020-10-13 11:20:00,7.72,7.72,7.69,7.7,1351724.0,6.3185,6.3185,6.2939,6.3021,1351724.0
2020-10-13 11:30:00,7.7,7.7,7.69,7.69,524836.0,6.3021,6.3021,6.2939,6.2939,524836.0
2020-10-13 11:40:00,7.7,7.7,7.67,7.69,1128193.0,6.3021,6.3021,6.2775,6.2939,1128193.0
2020-10-13 11:50:00,7.69,7.7,7.68,7.69,1131820.0,6.2939,6.3021,6.2857,6.2939,1131820.0
2020-10-13 12:00:00,7.7,7.7,7.69,7.7,365375.0,6.3021,6.3021,6.2939,6.3021,365375.0
2020-10-13 12:10:00,7.7,7.73,7.68,7.72,1052366.0,6.3021,6.3266,6.2857,6.3185,1052366.0
2020-10-13 12:20:00,7.72,7.73,7.71,7.73,740480.0,6.3185,6.3266,6.3103,6.3266,740480.0
2020-10-13 12:30:00,7.72,7.73,7.69,7.7,783680.0,6.3185,6.3266,6.2939,6.3021,783680.0
2020-10-13 12:40:00,7.7,7.73,7.69,7.72,984715.0,6.3021,6.3266,6.2939,6.3185,984715.0
2020-10-13 12:50:00,7.72,7.74,7.72,7.74,526212.0,6.3185,6.3348,6.3185,6.3348,526212.0
2020-10-13 13:00:00,7.73,7.74,7.71,7.72,682263.0,6.3266,6.3348,6.3103,6.3185,682263.0
2020-10-13 13:10:00,7.72,7.73,7.71,7.73,827112.0,6.3185,6.3266,6.3103,6.3266,827112.0
2020-10-13 13:20:00,7.73,7.74,7.72,7.74,850769.0,6.3266,6.3348,6.3185,6.3348,850769.0
2020-10-13 13:30:00,7.73,7.74,7.73,7.74,290566.0,6.3266,6.3348,6.3266,6.3348,290566.0
2020-10-13 13:40:00,7.74,7.75,7.73,7.73,888334.0,6.3348,6.343,6.3266,6.3266,888334.0
2020-10-13 13:50:00,7.73,7.74,7.7,7.71,1040125.0,6.3266,6.3348,6.3021,6.3103,1040125.0
2020-10-13 14:00:00,7.71,7.74,7.7,7.74,925651.0,6.3103,6.3348,6.3021,6.3348,925651.0
2020-10-13 14:10:00,7.74,7.76,7.73,7.76,1961445.0,6.3348,6.3512,6.3266,6.3512,1961445.0
2020-10-13 14:20:00,7.76,7.77,7.73,7.74,1292251.0,6.3512,6.3594,6.3266,6.3348,1292251.0
2020-10-13 14:30:00,7.74,7.74,7.7,7.71,1662273.0,6.3348,6.3348,6.3021,6.3103,1662273.0
2020-10-13 14:40:00,7.71,7.72,7.7,7.71,1110090.0,6.3103,6.3185,6.3021,6.3103,1110090.0
2020-10-13 14:50:00,7.71,7.74,7.7,7.72,1299905.0,6.3103,6.3348,6.3021,6.3185,1299905.0
2020-10-13 15:00:00,7.71,7.74,7.71,7.74,1266873.0,6.3103,6.3348,6.3103,6.3348,1266873.0
2020-10-13 15:10:00,7.73,7.74,7.72,7.73,1180867.0,6.3266,6.3348,6.3185,6.3266,1180867.0
2020-10-13 15:20:00,7.73,7.75,7.71,7.73,1433718.0,6.3266,6.343,6.3103,6.3266,1433718.0
2020-10-13 15:30:00,7.74,7.75,7.73,7.75,976542.0,6.3348,6.343,6.3266,6.343,976542.0
2020-10-13 15:40:00,7.75,7.76,7.74,7.74,1688729.0,6.343,6.3512,6.3348,6.3348,1688729.0
2020-10-13 15:50:00,7.74,7.78,7.74,7.77,4246015.0,6.3348,6.3676,6.3348,6.3594,4246015.0
2020-10-14 09:30:00,7.73,7.75,7.62,7.63,5378264.0,6.3266,6.343,6.2366,6.2448,5378264.0
2020-10-14 09:40:00,7.63,7.67,7.62,7.66,1959822.0,6.2448,6.2775,6.2366,6.2694,1959822.0
2020-10-14 09:50:00,7.66,7.67,7.65,7.67,1954571.0,6.2694,6.2775,6.2612,6.2775,1954571.0
2020-10-14 10:00:00,7.67,7.68,7.6,7.6,3017940.0,6.2775,6.2857,6.2202,6.2202,3017940.0
2020-10-14 10:10:00,7.61,7.61,7.57,7.58,3088227.0,6.2284,6.2284,6.1957,6.2039,3088227.0
2020-10-14 10:20:00,7.58,7.62,7.58,7.6,2729978.0,6.2039,6.2366,6.2039,6.2202,2729978.0
2020-10-14 10:30:00,7.6,7.61,7.57,7.59,1881670.0,6.2202,6.2284,6.1957,6.2121,1881670.0
2020-10-14 10:40:00,7.59,7.61,7.58,7.6,1247614.0,6.2121,6.2284,6.2039,6.2202,1247614.0
2020-10-14 10:50:00,7.6,7.6,7.58,7.58,823902.0,6.2202,6.2202,6.2039,6.2039,823902.0
2020-10-14 11:00:00,7.58,7.61,7.57,7.6,1314459.0,6.2039,6.2284,6.1957,6.2202,1314459.0
2020-10-14 11:10:00,7.6,7.62,7.58,7.61,2324637.0,6.2202,6.2366,6.2039,6.2284,2324637.0
2020-10-14 11:20:00,7.61,7.64,7.6,7.63,1344020.0,6.2284,6.253,6.2202,6.2448,1344020.0
2020-10-14 11:30:00,7.63,7.64,7.62,7.64,622212.0,6.2448,6.253,6.2366,6.253,622212.0
2020-10-14 11:40:00,7.64,7.65,7.58,7.6,1574814.0,6.253,6.2612,6.2039,6.2202,1574814.0
2020-10-14 11:50:00,7.6,7.61,7.57,7.58,1238954.0,6.2202,6.2284,6.1957,6.2039,1238954.0
2020-10-14 12:00:00,7.58,7.64,7.58,7.61,1885644.0,6.2039,6.253,6.2039,6.2284,1885644.0
2020-10-14 12:10:00,7.61,7.63,7.59,7.59,824129.0,6.2284,6.2448,6.2121,6.2121,824129.0
2020-10-14 12:20:00,7.6,7.61,7.58,7.6,876348.0,6.2202,6.2284,6.2039,6.2202,876348.0
2020-10-14 12:30:00,7.61,7.61,7.58,7.6,779239.0,6.2284,6.2284,6.2039,6.2202,779239.0
2020-10-14 12:40:00,7.6,7.6,7.59,7.59,362806.0,6.2202,6.2202,6.2121,6.2121,362806.0
2020-10-14 12:50:00,7.6,7.62,7.59,7.61,779428.0,6.2202,6.2366,6.2121,6.2284,779428.0
2020-10-14 13:00:00,7.6,7.62,7.6,7.62,339442.0,6.2202,6.2366,6.2202,6.2366,339442.0
2020-10-14 13:10:00,7.62,7.62,7.6,7.61,608393.0,6.2366,6.2366,6.2202,6.2284,608393.0
2020-10-14 13:20:00,7.61,7.61,7.59,7.6,378292.0,6.2284,6.2284,6.2121,6.2202,378292.0
2020-10-14 13:30:00,7.6,7.61,7.59,7.6,744727.0,6.2202,6.2284,6.2121,6.2202,744727.0
2020-10-14 13:40:00,7.6,7.61,7.6,7.61,227649.0,6.2202,6.2284,6.2202,6.2284,227649.0
2020-10-14 13:50:00,7.61,7.61,7.59,7.59,620818.0,6.2284,6.2284,6.2121,6.2121,620818.0
2020-10-14 14:00:00,7.59,7.6,7.58,7.59,750990.0,6.2121,6.2202,6.2039,6.2121,750990.0
2020-10-14 14:10:00,7.58,7.59,7.58,7.58,649817.0,6.2039,6.2121,6.2039,6.2039,649817.0
2020-10-14 14:20:00,7.58,7.59,7.56,7.58,951801.0,6.2039,6.2121,6.1875,6.2039,951801.0
2020-10-14 14:30:00,7.58,7.58,7.55,7.55,844086.0,6.2039,6.2039,6.1793,6.1793,844086.0
2020-10-14 14:40:00,7.55,7.59,7.55,7.59,1515207.0,6.1793,6.2121,6.1793,6.2121,1515207.0
2020-10-14 14:50:00,7.58,7.6,7.58,7.59,549844.0,6.2039,6.2202,6.2039,6.2121,549844.0
2020-10-14 15:00:00,7.59,7.62,7.58,7.61,1221702.0,6.2121,6.2366,6.2039,6.2284,1221702.0
2020-10-14 15:10:00,7.61,7.61,7.59,7.61,732836.0,6.2284,6.2284,6.2121,6.2284,732836.0
2020-10-14 15:20:00,7.61,7.61,7.6,7.61,623354.0,6.2284,6.2284,6.2202,6.2284,623354.0
2020-10-14 15:30:00,7.61,7.61,7.6,7.61,669064.0,6.2284,6.2284,6.2202,6.2284,669064.0
2020-10-14 15:40:00,7.61,7.62,7.6,7.61,1626116.0,6.2284,6.2366,6.2202,6.2284,1626116.0
2020-10-14 15:50:00,7.61,7.63,7.57,7.57,4912354.0,6.2284,6.2448,6.1957,6.1957,4912354.0
2020-10-15 09:30:00,7.42,7.46,7.37,7.43,4922052.0,6.0729,6.1057,6.032,6.0811,4922052.0
2020-10-15 09:40:00,7.43,7.46,7.4,7.42,1917781.0,6.0811,6.1057,6.0566,6.0729,1917781.0
2020-10-15 09:50:00,7.42,7.42,7.4,7.42,1235272.0,6.0729,6.0729,6.0566,6.0729,1235272.0
2020-10-15 10:00:00,7.41,7.49,7.41,7.45,3592439.0,6.0647,6.1302,6.0647,6.0975,3592439.0
2020-10-15 10:10:00,7.45,7.5,7.44,7.49,1144780.0,6.0975,6.1384,6.0893,6.1302,1144780.0
2020-10-15 10:20:00,7.49,7.49,7.46,7.49,924097.0,6.1302,6.1302,6.1057,6.1302,924097.0
2020-10-15 10:30:00,7.49,7.52,7.48,7.52,1741980.0,6.1302,6.1548,6.122,6.1548,1741980.0
2020-10-15 10:40:00,7.51,7.53,7.49,7.5,1246119.0,6.1466,6.163,6.1302,6.1384,1246119.0
2020-10-15 10:50:00,7.5,7.53,7.49,7.53,870981.0,6.1384,6.163,6.1302,6.163,870981.0
2020-10-15 11:00:00,7.52,7.55,7.5,7.54,917428.0,6.1548,6.1793,6.1384,6.1711,917428.0
2020-10-15 11:10:00,7.54,7.57,7.52,7.56,1411985.0,6.1711,6.1957,6.1548,6.1875,1411985.0
2020-10-15 11:20:00,7.56,7.57,7.53,7.54,1109446.0,6.1875,6.1957,6.163,6.1711,1109446.0
2020-10-15 11:30:00,7.54,7.55,7.51,7.54,1158133.0,6.1711,6.1793,6.1466,6.1711,1158133.0
2020-10-15 11:40:00,7.54,7.55,7.53,7.54,855830.0,6.1711,6.1793,6.163,6.1711,855830.0
2020-10-15 11:50:00,7.54,7.58,7.53,7.54,1285284.0,6.1711,6.2039,6.163,6.1711,1285284.0
2020-10-15 12:00:00,7.54,7.55,7.52,7.53,961840.0,6.1711,6.1793,6.1548,6.163,961840.0
2020-10-15 12:10:00,7.54,7.54,7.52,7.52,720675.0,6.1711,6.1711,6.1548,6.1548,720675.0
2020-10-15 12:20:00,7.52,7.53,7.5,7.51,674315.0,6.1548,6.163,6.1384,6.1466,674315.0
2020-10-15 12:30:00,7.51,7.52,7.49,7.52,596557.0,6.1466,6.1548,6.1302,6.1548,596557.0
2020-10-15 12:40:00,7.52,7.53,7.5,7.51,822905.0,6.1548,6.163,6.1384,6.1466,822905.0
2020-10-15 12:50:00,7.51,7.54,7.51,7.52,304815.0,6.1466,6.1711,6.1466,6.1548,304815.0
2020-10-15 13:00:00,7.53,7.54,7.51,7.51,573248.0,6.163,6.1711,6.1466,6.1466,573248.0
2020-10-15 13:10:00,7.51,7.53,7.51,7.53,315470.0,6.1466,6.163,6.1466,6.163,315470.0
2020-10-15 13:20:00,7.52,7.55,7.51,7.53,886936.0,6.1548,6.1793,6.1466,6.163,886936.0
2020-10-15 13:30:00,7.54,7.55,7.53,7.54,521775.0,6.1711,6.1793,6.163,6.1711,521775.0
2020-10-15 13:40:00,7.54,7.56,7.53,7.54,688830.0,6.1711,6.1875,6.163,6.1711,688830.0
2020-10-15 13:50:00,7.53,7.55,7.53,7.55,478540.0,6.163,6.1793,6.163,6.1793,478540.0
2020-10-15 14:00:00,7.54,7.55,7.53,7.54,781167.0,6.1711,6.1793,6.163,6.1711,781167.0
2020-10-15 14:10:00,7.54,7.57,7.53,7.57,1040261.0,6.1711,6.1957,6.163,6.1957,1040261.0
2020-10-15 14:20:00,7.57,7.57,7.56,7.57,389685.0,6.1957,6.1957,6.1875,6.1957,389685.0
2020-10-15 14:30:00,7.57,7.58,7.56,7.57,1123399.0,6.1957,6.2039,6.1875,6.1957,1123399.0
2020-10-15 14:40:00,7.57,7.58,7.56,7.58,673880.0,6.1957,6.2039,6.1875,6.2039,673880.0
2020-10-15 14:50:00,7.58,7.59,7.57,7.58,501142.0,6.2039,6.2121,6.1957,6.2039,501142.0
2020-10-15 15:00:00,7.58,7.62,7.58,7.6,1554070.0,6.2039,6.2366,6.2039,6.2202,1554070.0
2020-10-15 15:10:00,7.6,7.6,7.58,7.6,603988.0,6.2202,6.2202,6.2039,6.2202,603988.0
2020-10-15 15:20:00,7.6,7.61,7.59,7.61,753828.0,6.2202,6.2284,6.2121,6.2284,753828.0
2020-10-15 15:30:00,7.61,7.62,7.58,7.6,1404201.0,6.2284,6.2366,6.2039,6.2202,1404201.0
2020-10-15 15:40:00,7.6,7.61,7.59,7.6,977192.0,6.2202,6.2284,6.2121,6.2202,977192.0
2020-10-15 15:50:00,7.59,7.62,7.59,7.62,2830127.0,6.2121,6.2366,6.2121,6.2366,2830127.0
2020-10-16 09:30:00,7.71,7.75,7.65,7.68,4629949.0,6.3103,6.343,6.2612,6.2857,4629949.0
2020-10-16 09:40:00,7.68,7.7,7.63,7.64,1976392.0,6.2857,6.3021,6.2448,6.253,1976392.0
2020-10-16 09:50:00,7.63,7.68,7.61,7.66,2346379.0,6.2448,6.2857,6.2284,6.2694,2346379.0
2020-10-16 10:00:00,7.66,7.68,7.63,7.64,1508915.0,6.2694,6.2857,6.2448,6.253,1508915.0
2020-10-16 10:10:00,7.64,7.67,7.63,7.67,1265329.0,6.253,6.2775,6.2448,6.2775,1265329.0
2020-10-16 10:20:00,7.67,7.68,7.65,7.67,1053958.0,6.2775,6.2857,6.2612,6.2775,1053958.0
2020-10-16 10:30:00,7.68,7.68,7.66,7.68,1118292.0,6.2857,6.2857,6.2694,6.2857,1118292.0
2020-10-16 10:40:00,7.68,7.69,7.67,7.68,1376183.0,6.2857,6.2939,6.2775,6.2857,1376183.0
2020-10-16 10:50:00,7.67,7.68,7.64,7.64,967478.0,6.2775,6.2857,6.253,6.253,967478.0
2020-10-16 11:00:00,7.65,7.65,7.63,7.64,1172851.0,6.2612,6.2612,6.2448,6.253,1172851.0
2020-10-16 11:10:00,7.63,7.64,7.61,7.62,1042142.0,6.2448,6.253,6.2284,6.2366,1042142.0
2020-10-16 11:20:00,7.61,7.65,7.61,7.64,1921715.0,6.2284,6.2612,6.2284,6.253,1921715.0
2020-10-16 11:30:00,7.63,7.66,7.62,7.66,1401089.0,6.2448,6.2694,6.2366,6.2694,1401089.0
2020-10-16 11:40:00,7.66,7.66,7.64,7.65,879343.0,6.2694,6.2694,6.253,6.2612,879343.0
2020-10-16 11:50:00,7.66,7.66,7.64,7.65,697109.0,6.2694,6.2694,6.253,6.2612,697109.0
2020-10-16 12:00:00,7.65,7.68,7.64,7.67,1302513.0,6.2612,6.2857,6.253,6.2775,1302513.0
2020-10-16 12:10:00,7.67,7.68,7.66,7.67,677097.0,6.2775,6.2857,6.2694,6.2775,677097.0
2020-10-16 12:20:00,7.68,7.7,7.67,7.7,1384011.0,6.2857,6.3021,6.2775,6.3021,1384011.0
2020-10-16 12:30:00,7.69,7.71,7.67,7.67,1733250.0,6.2939,6.3103,6.2775,6.2775,1733250.0
2020-10-16 12:40:00,7.68,7.68,7.64,7.65,584606.0,6.2857,6.2857,6.253,6.2612,584606.0
2020-10-16 12:50:00,7.65,7.68,7.64,7.67,1019121.0,6.2612,6.2857,6.253,6.2775,1019121.0
2020-10-16 13:00:00,7.67,7.69,7.66,7.69,528394.0,6.2775,6.2939,6.2694,6.2939,528394.0
2020-10-16 13:10:00,7.68,7.69,7.68,7.69,211410.0,6.2857,6.2939,6.2857,6.2939,211410.0
2020-10-16 13:20:00,7.68,7.7,7.68,7.7,563027.0,6.2857,6.3021,6.2857,6.3021,563027.0
2020-10-16 13:30:00,7.7,7.71,7.69,7.69,726047.0,6.3021,6.3103,6.2939,6.2939,726047.0
2020-10-16 13:40:00,7.7,7.7,7.69,7.7,321877.0,6.3021,6.3021,6.2939,6.3021,321877.0
2020-10-16 13:50:00,7.69,7.7,7.69,7.7,319835.0,6.2939,6.3021,6.2939,6.3021,319835.0
2020-10-16 14:00:00,7.7,7.7,7.67,7.7,651838.0,6.3021,6.3021,6.2775,6.3021,651838.0
2020-10-16 14:10:00,7.7,7.7,7.68,7.68,407542.0,6.3021,6.3021,6.2857,6.2857,407542.0
2020-10-16 14:20:00,7.69,7.69,7.68,7.69,326047.0,6.2939,6.2939,6.2857,6.2939,326047.0
2020-10-16 14:30:00,7.69,7.69,7.68,7.69,602777.0,6.2939,6.2939,6.2857,6.2939,602777.0
2020-10-16 14:40:00,7.69,7.69,7.66,7.67,1224183.0,6.2939,6.2939,6.2694,6.2775,1224183.0
2020-10-16 14:50:00,7.67,7.69,7.66,7.69,886640.0,6.2775,6.2939,6.2694,6.2939,886640.0
2020-10-16 15:00:00,7.69,7.69,7.68,7.69,575064.0,6.2939,6.2939,6.2857,6.2939,575064.0
2020-10-16 15:10:00,7.68,7.69,7.67,7.68,794218.0,6.2857,6.2939,6.2775,6.2857,794218.0
2020-10-16 15:20:00,7.68,7.68,7.67,7.68,327464.0,6.2857,6.2857,6.2775,6.2857,327464.0
2020-10-16 15:30:00,7.68,7.68,7.66,7.67,815131.0,6.2857,6.2857,6.2694,6.2775,815131.0
2020-10-16 15:40:00,7.67,7.67,7.66,7.67,723442.0,6.2775,6.2775,6.2694,6.2775,723442.0
2020-10-16 15:50:00,7.67,7.67,7.65,7.67,2835726.0,6.2775,6.2775,6.2612,6.2775,2835726.0
2020-10-19 09:30:00,7.68,7.68,7.62,7.64,2345440.0,6.2857,6.2857,6.2366,6.253,2345440.0
2020-10-19 09:40:00,7.64,7.69,7.63,7.69,1417297.0,6.253,6.2939,6.2448,6.2939,1417297.0
2020-10-19 09:50:00,7.69,7.72,7.67,7.68,2111300.0,6.2939,6.3185,6.2775,6.2857,2111300.0
2020-10-19 10:00:00,7.67,7.68,7.63,7.64,1297040.0,6.2775,6.2857,6.2448,6.253,1297040.0
2020-10-19 10:10:00,7.63,7.68,7.62,7.68,1242612.0,6.2448,6.2857,6.2366,6.2857,1242612.0
2020-10-19 10:20:00,7.67,7.7,7.66,7.7,911240.0,6.2775,6.3021,6.2694,6.3021,911240.0
2020-10-19 10:30:00,7.7,7.72,7.68,7.71,1524317.0,6.3021,6.3185,6.2857,6.3103,1524317.0
2020-10-19 10:40:00,7.7,7.72,7.68,7.7,1096022.0,6.3021,6.3185,6.2857,6.3021,1096022.0
2020-10-19 10:50:00,7.69,7.72,7.68,7.72,652335.0,6.2939,6.3185,6.2857,6.3185,652335.0
2020-10-19 11:00:00,7.72,7.72,7.69,7.71,987001.0,6.3185,6.3185,6.2939,6.3103,987001.0
2020-10-19 11:10:00,7.71,7.71,7.7,7.7,218663.0,6.3103,6.3103,6.3021,6.3021,218663.0
2020-10-19 11:20:00,7.71,7.71,7.66,7.68,1010650.0,6.3103,6.3103,6.2694,6.2857,1010650.0
2020-10-19 11:30:00,7.68,7.7,7.66,7.67,554672.0,6.2857,6.3021,6.2694,6.2775,554672.0
2020-10-19 11:40:00,7.68,7.69,7.67,7.68,369748.0,6.2857,6.2939,6.2775,6.2857,369748.0
2020-10-19 11:50:00,7.69,7.7,7.68,7.7,552948.0,6.2939,6.3021,6.2857,6.3021,552948.0
2020-10-19 12:00:00,7.7,7.7,7.68,7.69,493572.0,6.3021,6.3021,6.2857,6.2939,493572.0
2020-10-19 12:10:00,7.69,7.69,7.67,7.69,625781.0,6.2939,6.2939,6.2775,6.2939,625781.0
2020-10-19 12:20:00,7.69,7.69,7.67,7.69,512390.0,6.2939,6.2939,6.2775,6.2939,512390.0
2020-10-19 12:30:00,7.68,7.69,7.66,7.66,768597.0,6.2857,6.2939,6.2694,6.2694,768597.0
2020-10-19 12:40:00,7.66,7.68,7.66,7.68,368520.0,6.2694,6.2857,6.2694,6.2857,368520.0
2020-10-19 12:50:00,7.68,7.68,7.67,7.68,135456.0,6.2857,6.2857,6.2775,6.2857,135456.0
2020-10-19 13:00:00,7.68,7.68,7.65,7.66,770933.0,6.2857,6.2857,6.2612,6.2694,770933.0
2020-10-19 13:10:00,7.67,7.68,7.66,7.68,243812.0,6.2775,6.2857,6.2694,6.2857,243812.0
2020-10-19 13:20:00,7.68,7.68,7.67,7.67,279022.0,6.2857,6.2857,6.2775,6.2775,279022.0
2020-10-19 13:30:00,7.67,7.68,7.66,7.68,702773.0,6.2775,6.2857,6.2694,6.2857,702773.0
2020-10-19 13:40:00,7.68,7.68,7.66,7.67,319039.0,6.2857,6.2857,6.2694,6.2775,319039.0
2020-10-19 13:50:00,7.67,7.67,7.66,7.67,307350.0,6.2775,6.2775,6.2694,6.2775,307350.0
2020-10-19 14:00:00,7.67,7.67,7.66,7.66,242360.0,6.2775,6.2775,6.2694,6.2694,242360.0
2020-10-19 14:10:00,7.66,7.68,7.66,7.68,322529.0,6.2694,6.2857,6.2694,6.2857,322529.0
2020-10-19 14:20:00,7.68,7.68,7.66,7.67,666635.0,6.2857,6.2857,6.2694,6.2775,666635.0
2020-10-19 14:30:00,7.66,7.67,7.63,7.64,559355.0,6.2694,6.2775,6.2448,6.253,559355.0
2020-10-19 14:40:00,7.64,7.64,7.61,7.63,715111.0,6.253,6.253,6.2284,6.2448,715111.0
2020-10-19 14:50:00,7.62,7.63,7.6,7.62,926929.0,6.2366,6.2448,6.2202,6.2366,926929.0
2020-10-19 15:00:00,7.61,7.62,7.59,7.61,879788.0,6.2284,6.2366,6.2121,6.2284,879788.0
2020-10-19 15:10:00,7.61,7.63,7.6,7.61,955638.0,6.2284,6.2448,6.2202,6.2284,955638.0
2020-10-19 15:20:00,7.6,7.61,7.57,7.6,1025952.0,6.2202,6.2284,6.1957,6.2202,1025952.0
2020-10-19 15:30:00,7.6,7.62,7.59,7.62,1086107.0,6.2202,6.2366,6.2121,6.2366,1086107.0
2020-10-19 15:40:00,7.61,7.61,7.59,7.61,786008.0,6.2284,6.2284,6.2121,6.2284,786008.0
2020-10-19 15:50:00,7.6,7.61,7.58,7.59,3080679.0,6.2202,6.2284,6.2039,6.2121,3080679.0
2020-10-20 09:30:00,7.62,7.72,7.58,7.72,2733317.0,6.2366,6.3185,6.2039,6.3185,2733317.0
2020-10-20 09:40:00,7.72,7.75,7.7,7.75,3482374.0,6.3185,6.343,6.3021,6.343,3482374.0
2020-10-20 09:50:00,7.75,7.81,7.73,7.79,4324450.0,6.343,6.3921,6.3266,6.3758,4324450.0
2020-10-20 10:00:00,7.79,7.8,7.75,7.76,1978491.0,6.3758,6.3839,6.343,6.3512,1978491.0
2020-10-20 10:10:00,7.76,7.77,7.72,7.73,1851552.0,6.3512,6.3594,6.3185,6.3266,1851552.0
2020-10-20 10:20:00,7.73,7.75,7.71,7.73,1650307.0,6.3266,6.343,6.3103,6.3266,1650307.0
2020-10-20 10:30:00,7.74,7.78,7.72,7.77,1505901.0,6.3348,6.3676,6.3185,6.3594,1505901.0
2020-10-20 10:40:00,7.78,7.79,7.76,7.79,1503763.0,6.3676,6.3758,6.3512,6.3758,1503763.0
2020-10-20 10:50:00,7.78,7.8,7.75,7.75,1609595.0,6.3676,6.3839,6.343,6.343,1609595.0
2020-10-20 11:00:00,7.75,7.79,7.74,7.78,1881607.0,6.343,6.3758,6.3348,6.3676,1881607.0
2020-10-20 11:10:00,7.79,7.79,7.77,7.79,1163868.0,6.3758,6.3758,6.3594,6.3758,1163868.0
2020-10-20 11:20:00,7.79,7.8,7.76,7.79,1727314.0,6.3758,6.3839,6.3512,6.3758,1727314.0
2020-10-20 11:30:00,7.79,7.83,7.78,7.82,1911926.0,6.3758,6.4085,6.3676,6.4003,1911926.0
2020-10-20 11:40:00,7.83,7.83,7.8,7.8,924048.0,6.4085,6.4085,6.3839,6.3839,924048.0
2020-10-20 11:50:00,7.81,7.81,7.8,7.81,436758.0,6.3921,6.3921,6.3839,6.3921,436758.0
2020-10-20 12:00:00,7.81,7.81,7.78,7.79,827746.0,6.3921,6.3921,6.3676,6.3758,827746.0
2020-10-20 12:10:00,7.78,7.8,7.78,7.8,786942.0,6.3676,6.3839,6.3676,6.3839,786942.0
2020-10-20 12:20:00,7.8,7.8,7.78,7.79,675776.0,6.3839,6.3839,6.3676,6.3758,675776.0
2020-10-20 12:30:00,7.8,7.85,7.79,7.83,1961004.0,6.3839,6.4249,6.3758,6.4085,1961004.0
2020-10-20 12:40:00,7.82,7.83,7.8,7.81,881861.0,6.4003,6.4085,6.3839,6.3921,881861.0
2020-10-20 12:50:00,7.82,7.84,7.81,7.84,1359416.0,6.4003,6.4167,6.3921,6.4167,1359416.0
2020-10-20 13:00:00,7.83,7.85,7.83,7.83,1099420.0,6.4085,6.4249,6.4085,6.4085,1099420.0
2020-10-20 13:10:00,7.83,7.85,7.83,7.85,508537.0,6.4085,6.4249,6.4085,6.4249,508537.0
2020-10-20 13:20:00,7.85,7.85,7.83,7.83,741482.0,6.4249,6.4249,6.4085,6.4085,741482.0
2020-10-20 13:30:00,7.83,7.85,7.81,7.84,1400775.0,6.4085,6.4249,6.3921,6.4167,1400775.0
2020-10-20 13:40:00,7.84,7.85,7.83,7.84,571341.0,6.4167,6.4249,6.4085,6.4167,571341.0
2020-10-20 13:50:00,7.83,7.84,7.82,7.83,851759.0,6.4085,6.4167,6.4003,6.4085,851759.0
2020-10-20 14:00:00,7.83,7.84,7.81,7.82,1106624.0,6.4085,6.4167,6.3921,6.4003,1106624.0
2020-10-20 14:10:00,7.82,7.82,7.81,7.81,376514.0,6.4003,6.4003,6.3921,6.3921,376514.0
2020-10-20 14:20:00,7.82,7.82,7.79,7.8,607332.0,6.4003,6.4003,6.3758,6.3839,607332.0
2020-10-20 14:30:00,7.8,7.8,7.77,7.78,1033845.0,6.3839,6.3839,6.3594,6.3676,1033845.0
2020-10-20 14:40:00,7.79,7.79,7.76,7.77,762685.0,6.3758,6.3758,6.3512,6.3594,762685.0
2020-10-20 14:50:00,7.77,7.78,7.76,7.77,566114.0,6.3594,6.3676,6.3512,6.3594,566114.0
2020-10-20 15:00:00,7.77,7.79,7.75,7.75,779045.0,6.3594,6.3758,6.343,6.343,779045.0
2020-10-20 15:10:00,7.76,7.76,7.73,7.74,2055874.0,6.3512,6.3512,6.3266,6.3348,2055874.0
2020-10-20 15:20:00,7.74,7.8,7.73,7.8,1248386.0,6.3348,6.3839,6.3266,6.3839,1248386.0
2020-10-20 15:30:00,7.8,7.8,7.76,7.78,1639020.0,6.3839,6.3839,6.3512,6.3676,1639020.0
2020-10-20 15:40:00,7.78,7.81,7.78,7.79,2580205.0,6.3676,6.3921,6.3676,6.3758,2580205.0
2020-10-20 15:50:00,7.8,7.81,7.74,7.74,6564056.0,6.3839,6.3921,6.3348,6.3348,6564056.0
2020-10-21 09:30:00,7.77,7.79,7.75,7.79,3139174.0,6.3594,6.3758,6.343,6.3758,3139174.0
2020-10-21 09:40:00,7.79,7.82,7.78,7.8,1638918.0,6.3758,6.4003,6.3676,6.3839,1638918.0
2020-10-21 09:50:00,7.8,7.82,7.77,7.82,1393037.0,6.3839,6.4003,6.3594,6.4003,1393037.0
2020-10-21 10:00:00,7.82,7.84,7.78,7.83,1165680.0,6.4003,6.4167,6.3676,6.4085,1165680.0
2020-10-21 10:10:00,7.84,7.84,7.8,7.82,1007966.0,6.4167,6.4167,6.3839,6.4003,1007966.0
2020-10-21 10:20:00,7.81,7.82,7.78,7.8,1182549.0,6.3921,6.4003,6.3676,6.3839,1182549.0
2020-10-21 10:30:00,7.8,7.87,7.79,7.86,3191702.0,6.3839,6.4412,6.3758,6.433,3191702.0
2020-10-21 10:40:00,7.86,7.87,7.8,7.8,1420829.0,6.433,6.4412,6.3839,6.3839,1420829.0
2020-10-21 10:50:00,7.81,7.81,7.77,7.78,1273679.0,6.3921,6.3921,6.3594,6.3676,1273679.0
2020-10-21 11:00:00,7.78,7.79,7.73,7.74,2024541.0,6.3676,6.3758,6.3266,6.3348,2024541.0
2020-10-21 11:10:00,7.74,7.77,7.73,7.76,1120371.0,6.3348,6.3594,6.3266,6.3512,1120371.0
2020-10-21 11:20:00,7.77,7.78,7.75,7.77,796690.0,6.3594,6.3676,6.343,6.3594,796690.0
2020-10-21 11:30:00,7.78,7.83,7.77,7.81,1834876.0,6.3676,6.4085,6.3594,6.3921,1834876.0
2020-10-21 11:40:00,7.81,7.82,7.79,7.82,959654.0,6.3921,6.4003,6.3758,6.4003,959654.0
2020-10-21 11:50:00,7.82,7.82,7.77,7.8,894338.0,6.4003,6.4003,6.3594,6.3839,894338.0
2020-10-21 12:00:00,7.8,7.82,7.79,7.82,736631.0,6.3839,6.4003,6.3758,6.4003,736631.0
2020-10-21 12:10:00,7.82,7.82,7.79,7.8,700109.0,6.4003,6.4003,6.3758,6.3839,700109.0
2020-10-21 12:20:00,7.8,7.85,7.79,7.83,1798021.0,6.3839,6.4249,6.3758,6.4085,1798021.0
2020-10-21 12:30:00,7.83,7.83,7.79,7.83,1489542.0,6.4085,6.4085,6.3758,6.4085,1489542.0
2020-10-21 12:40:00,7.82,7.83,7.8,7.81,978308.0,6.4003,6.4085,6.3839,6.3921,978308.0
2020-10-21 12:50:00,7.82,7.84,7.81,7.83,804436.0,6.4003,6.4167,6.3921,6.4085,804436.0
2020-10-21 13:00:00,7.83,7.85,7.82,7.83,1113330.0,6.4085,6.4249,6.4003,6.4085,1113330.0
2020-10-21 13:10:00,7.83,7.84,7.82,7.83,789664.0,6.4085,6.4167,6.4003,6.4085,789664.0
2020-10-21 13:20:00,7.83,7.84,7.82,7.82,382377.0,6.4085,6.4167,6.4003,6.4003,382377.0
2020-10-21 13:30:00,7.83,7.83,7.81,7.82,433577.0,6.4085,6.4085,6.3921,6.4003,433577.0
2020-10-21 13:40:00,7.82,7.84,7.81,7.84,502837.0,6.4003,6.4167,6.3921,6.4167,502837.0
2020-10-21 13:50:00,7.83,7.85,7.82,7.83,1513008.0,6.4085,6.4249,6.4003,6.4085,1513008.0
2020-10-21 14:00:00,7.84,7.85,7.81,7.82,1623878.0,6.4167,6.4249,6.3921,6.4003,1623878.0
2020-10-21 14:10:00,7.82,7.84,7.82,7.83,522696.0,6.4003,6.4167,6.4003,6.4085,522696.0
2020-10-21 14:20:00,7.83,7.85,7.82,7.83,775511.0,6.4085,6.4249,6.4003,6.4085,775511.0
2020-10-21 14:30:00,7.83,7.84,7.83,7.84,504359.0,6.4085,6.4167,6.4085,6.4167,504359.0
2020-10-21 14:40:00,7.83,7.85,7.83,7.85,979346.0,6.4085,6.4249,6.4085,6.4249,979346.0
2020-10-21 14:50:00,7.85,7.86,7.84,7.86,1972281.0,6.4249,6.433,6.4167,6.433,1972281.0
2020-10-21 15:00:00,7.86,7.86,7.84,7.86,925099.0,6.433,6.433,6.4167,6.433,925099.0
2020-10-21 15:10:00,7.86,7.86,7.84,7.86,603787.0,6.433,6.433,6.4167,6.433,603787.0
2020-10-21 15:20:00,7.86,7.88,7.85,7.88,1021425.0,6.433,6.4494,6.4249,6.4494,1021425.0
2020-10-21 15:30:00,7.88,7.88,7.85,7.86,1949854.0,6.4494,6.4494,6.4249,6.433,1949854.0
2020-10-21 15:40:00,7.86,7.86,7.83,7.83,1018047.0,6.433,6.433,6.4085,6.4085,1018047.0
2020-10-21 15:50:00,7.83,7.86,7.83,7.84,2342136.0,6.4085,6.433,6.4085,6.4167,2342136.0
2020-10-22 09:30:00,7.93,7.96,7.89,7.93,3781752.0,6.4903,6.5149,6.4576,6.4903,3781752.0
2020-10-22 09:40:00,7.93,7.96,7.91,7.94,2315220.0,6.4903,6.5149,6.474,6.4985,2315220.0
2020-10-22 09:50:00,7.95,7.96,7.89,7.92,2257412.0,6.5067,6.5149,6.4576,6.4822,2257412.0
2020-10-22 10:00:00,7.93,7.94,7.9,7.94,1470731.0,6.4903,6.4985,6.4658,6.4985,1470731.0
2020-10-22 10:10:00,7.94,7.95,7.91,7.92,1135782.0,6.4985,6.5067,6.474,6.4822,1135782.0
2020-10-22 10:20:00,7.92,7.92,7.89,7.89,1064054.0,6.4822,6.4822,6.4576,6.4576,1064054.0
2020-10-22 10:30:00,7.9,7.93,7.89,7.93,874774.0,6.4658,6.4903,6.4576,6.4903,874774.0
2020-10-22 10:40:00,7.92,7.93,7.89,7.89,1202859.0,6.4822,6.4903,6.4576,6.4576,1202859.0
2020-10-22 10:50:00,7.9,7.99,7.89,7.98,2746280.0,6.4658,6.5394,6.4576,6.5313,2746280.0
2020-10-22 11:00:00,7.98,8.0,7.97,8.0,1816703.0,6.5313,6.5476,6.5231,6.5476,1816703.0
2020-10-22 11:10:00,8.0,8.06,7.99,8.01,5258628.0,6.5476,6.5967,6.5394,6.5558,5258628.0
2020-10-22 11:20:00,8.02,8.04,7.98,8.0,1913679.0,6.564,6.5804,6.5313,6.5476,1913679.0
2020-10-22 11:30:00,7.99,8.02,7.98,7.99,1335314.0,6.5394,6.564,6.5313,6.5394,1335314.0
2020-10-22 11:40:00,7.98,8.02,7.97,8.02,973295.0,6.5313,6.564,6.5231,6.564,973295.0
2020-10-22 11:50:00,8.02,8.02,7.99,8.01,831101.0,6.564,6.564,6.5394,6.5558,831101.0
2020-10-22 12:00:00,8.01,8.02,7.99,8.02,588043.0,6.5558,6.564,6.5394,6.564,588043.0
2020-10-22 12:10:00,8.02,8.05,8.01,8.01,1273050.0,6.564,6.5886,6.5558,6.5558,1273050.0
2020-10-22 12:20:00,8.01,8.04,8.01,8.03,867074.0,6.5558,6.5804,6.5558,6.5722,867074.0
2020-10-22 12:30:00,8.03,8.05,8.02,8.04,873986.0,6.5722,6.5886,6.564,6.5804,873986.0
2020-10-22 12:40:00,8.04,8.07,8.03,8.07,993653.0,6.5804,6.6049,6.5722,6.6049,993653.0
2020-10-22 12:50:00,8.06,8.08,8.05,8.08,1060394.0,6.5967,6.6131,6.5886,6.6131,1060394.0
2020-10-22 13:00:00,8.08,8.09,8.07,8.08,1110813.0,6.6131,6.6213,6.6049,6.6131,1110813.0
2020-10-22 13:10:00,8.08,8.1,8.07,8.08,1102300.0,6.6131,6.6295,6.6049,6.6131,1102300.0
2020-10-22 13:20:00,8.09,8.09,8.05,8.06,1311787.0,6.6213,6.6213,6.5886,6.5967,1311787.0
2020-10-22 13:30:00,8.07,8.09,8.06,8.09,983291.0,6.6049,6.6213,6.5967,6.6213,983291.0
2020-10-22 13:40:00,8.09,8.13,8.08,8.13,2803146.0,6.6213,6.654,6.6131,6.654,2803146.0
2020-10-22 13:50:00,8.13,8.16,8.12,8.14,2236475.0,6.654,6.6786,6.6458,6.6622,2236475.0
2020-10-22 14:00:00,8.15,8.16,8.12,8.14,2632552.0,6.6704,6.6786,6.6458,6.6622,2632552.0
2020-10-22 14:10:00,8.14,8.15,8.11,8.14,1340791.0,6.6622,6.6704,6.6377,6.6622,1340791.0
2020-10-22 14:20:00,8.14,8.15,8.12,8.14,1187801.0,6.6622,6.6704,6.6458,6.6622,1187801.0
2020-10-22 14:30:00,8.15,8.15,8.13,8.14,912476.0,6.6704,6.6704,6.654,6.6622,912476.0
2020-10-22 14:40:00,8.14,8.18,8.13,8.14,2873531.0,6.6622,6.695,6.654,6.6622,2873531.0
2020-10-22 14:50:00,8.15,8.15,8.12,8.13,920105.0,6.6704,6.6704,6.6458,6.654,920105.0
2020-10-22 15:00:00,8.13,8.13,8.11,8.11,1004213.0,6.654,6.654,6.6377,6.6377,1004213.0
2020-10-22 15:10:00,8.12,8.14,8.11,8.13,667026.0,6.6458,6.6622,6.6377,6.654,667026.0
2020-10-22 15:20:00,8.13,8.17,8.12,8.17,1369594.0,6.654,6.6868,6.6458,6.6868,1369594.0
2020-10-22 15:30:00,8.17,8.19,8.16,8.19,2086290.0,6.6868,6.7031,6.6786,6.7031,2086290.0
2020-10-22 15:40:00,8.19,8.2,8.18,8.2,2012756.0,6.7031,6.7113,6.695,6.7113,2012756.0
2020-10-22 15:50:00,8.2,8.22,8.18,8.22,5398006.0,6.7113,6.7277,6.695,6.7277,5398006.0
2020-10-23 09:30:00,8.3,8.35,8.27,8.29,4598524.0,6.7932,6.8341,6.7686,6.785,4598524.0
2020-10-23 09:40:00,8.29,8.31,8.21,8.23,3588238.0,6.785,6.8014,6.7195,6.7359,3588238.0
2020-10-23 09:50:00,8.22,8.27,8.22,8.26,2579250.0,6.7277,6.7686,6.7277,6.7604,2579250.0
2020-10-23 10:00:00,8.26,8.28,8.22,8.25,2206098.0,6.7604,6.7768,6.7277,6.7522,2206098.0
2020-10-23 10:10:00,8.25,8.26,8.16,8.17,3302504.0,6.7522,6.7604,6.6786,6.6868,3302504.0
2020-10-23 10:20:00,8.17,8.22,8.15,8.22,2097133.0,6.6868,6.7277,6.6704,6.7277,2097133.0
2020-10-23 10:30:00,8.21,8.25,8.21,8.24,2108742.0,6.7195,6.7522,6.7195,6.7441,2108742.0
2020-10-23 10:40:00,8.23,8.26,8.22,8.23,1127624.0,6.7359,6.7604,6.7277,6.7359,1127624.0
2020-10-23 10:50:00,8.22,8.23,8.2,8.2,727670.0,6.7277,6.7359,6.7113,6.7113,727670.0
2020-10-23 11:00:00,8.2,8.22,8.19,8.2,1075070.0,6.7113,6.7277,6.7031,6.7113,1075070.0
2020-10-23 11:10:00,8.2,8.25,8.19,8.25,1551299.0,6.7113,6.7522,6.7031,6.7522,1551299.0
2020-10-23 11:20:00,8.24,8.25,8.2,8.21,1605297.0,6.7441,6.7522,6.7113,6.7195,1605297.0
2020-10-23 11:30:00,8.21,8.21,8.19,8.2,954464.0,6.7195,6.7195,6.7031,6.7113,954464.0
2020-10-23 11:40:00,8.2,8.22,8.16,8.16,1261474.0,6.7113,6.7277,6.6786,6.6786,1261474.0
2020-10-23 11:50:00,8.16,8.18,8.15,8.16,1040815.0,6.6786,6.695,6.6704,6.6786,1040815.0
2020-10-23 12:00:00,8.16,8.18,8.15,8.16,993345.0,6.6786,6.695,6.6704,6.6786,993345.0
2020-10-23 12:10:00,8.16,8.17,8.11,8.12,1629679.0,6.6786,6.6868,6.6377,6.6458,1629679.0
2020-10-23 12:20:00,8.13,8.15,8.09,8.15,2009549.0,6.654,6.6704,6.6213,6.6704,2009549.0
2020-10-23 12:30:00,8.14,8.18,8.14,8.14,1099726.0,6.6622,6.695,6.6622,6.6622,1099726.0
2020-10-23 12:40:00,8.14,8.17,8.14,8.16,831319.0,6.6622,6.6868,6.6622,6.6786,831319.0
2020-10-23 12:50:00,8.15,8.19,8.14,8.14,1152459.0,6.6704,6.7031,6.6622,6.6622,1152459.0
2020-10-23 13:00:00,8.14,8.17,8.14,8.16,579012.0,6.6622,6.6868,6.6622,6.6786,579012.0
2020-10-23 13:10:00,8.16,8.16,8.13,8.16,826183.0,6.6786,6.6786,6.654,6.6786,826183.0
2020-10-23 13:20:00,8.15,8.17,8.15,8.16,561045.0,6.6704,6.6868,6.6704,6.6786,561045.0
2020-10-23 13:30:00,8.16,8.18,8.15,8.16,997624.0,6.6786,6.695,6.6704,6.6786,997624.0
2020-10-23 13:40:00,8.15,8.16,8.14,8.15,584317.0,6.6704,6.6786,6.6622,6.6704,584317.0
2020-10-23 13:50:00,8.16,8.16,8.13,8.16,700470.0,6.6786,6.6786,6.654,6.6786,700470.0
2020-10-23 14:00:00,8.15,8.16,8.14,8.14,499696.0,6.6704,6.6786,6.6622,6.6622,499696.0
2020-10-23 14:10:00,8.14,8.15,8.13,8.14,634910.0,6.6622,6.6704,6.654,6.6622,634910.0
2020-10-23 14:20:00,8.14,8.16,8.14,8.15,756278.0,6.6622,6.6786,6.6622,6.6704,756278.0
2020-10-23 14:30:00,8.16,8.17,8.15,8.17,584976.0,6.6786,6.6868,6.6704,6.6868,584976.0
2020-10-23 14:40:00,8.16,8.18,8.16,8.18,623478.0,6.6786,6.695,6.6786,6.695,623478.0
2020-10-23 14:50:00,8.17,8.18,8.15,8.15,852110.0,6.6868,6.695,6.6704,6.6704,852110.0
2020-10-23 15:00:00,8.16,8.17,8.15,8.16,1201136.0,6.6786,6.6868,6.6704,6.6786,1201136.0
2020-10-23 15:10:00,8.16,8.17,8.15,8.16,516026.0,6.6786,6.6868,6.6704,6.6786,516026.0
2020-10-23 15:20:00,8.17,8.17,8.15,8.16,737609.0,6.6868,6.6868,6.6704,6.6786,737609.0
2020-10-23 15:30:00,8.16,8.16,8.11,8.15,3780636.0,6.6786,6.6786,6.6377,6.6704,3780636.0
2020-10-23 15:40:00,8.15,8.16,8.14,8.16,811898.0,6.6704,6.6786,6.6622,6.6786,811898.0
2020-10-23 15:50:00,8.16,8.17,8.15,8.17,3262993.0,6.6786,6.6868,6.6704,6.6868,3262993.0
2020-10-26 09:30:00,8.04,8.06,8.0,8.01,3575385.0,6.5804,6.5967,6.5476,6.5558,3575385.0
2020-10-26 09:40:00,8.01,8.07,7.97,8.03,3325064.0,6.5558,6.6049,6.5231,6.5722,3325064.0
2020-10-26 09:50:00,8.03,8.07,8.0,8.07,1700305.0,6.5722,6.6049,6.5476,6.6049,1700305.0
2020-10-26 10:00:00,8.07,8.07,8.03,8.06,1195714.0,6.6049,6.6049,6.5722,6.5967,1195714.0
2020-10-26 10:10:00,8.06,8.07,8.03,8.04,1160600.0,6.5967,6.6049,6.5722,6.5804,1160600.0
2020-10-26 10:20:00,8.04,8.06,8.04,8.05,898220.0,6.5804,6.5967,6.5804,6.5886,898220.0
2020-10-26 10:30:00,8.05,8.06,8.02,8.03,1239353.0,6.5886,6.5967,6.564,6.5722,1239353.0
2020-10-26 10:40:00,8.02,8.05,8.0,8.01,1639085.0,6.564,6.5886,6.5476,6.5558,1639085.0
2020-10-26 10:50:00,8.01,8.02,7.98,7.99,2693105.0,6.5558,6.564,6.5313,6.5394,2693105.0
2020-10-26 11:00:00,7.99,8.05,7.98,8.05,2161729.0,6.5394,6.5886,6.5313,6.5886,2161729.0
2020-10-26 11:10:00,8.05,8.06,8.01,8.02,1513361.0,6.5886,6.5967,6.5558,6.564,1513361.0
2020-10-26 11:20:00,8.02,8.07,8.02,8.05,1123491.0,6.564,6.6049,6.564,6.5886,1123491.0
2020-10-26 11:30:00,8.05,8.07,8.04,8.06,1178367.0,6.5886,6.6049,6.5804,6.5967,1178367.0
2020-10-26 11:40:00,8.06,8.06,8.03,8.05,694627.0,6.5967,6.5967,6.5722,6.5886,694627.0
2020-10-26 11:50:00,8.05,8.06,8.04,8.04,920804.0,6.5886,6.5967,6.5804,6.5804,920804.0
2020-10-26 12:00:00,8.04,8.05,8.01,8.01,792784.0,6.5804,6.5886,6.5558,6.5558,792784.0
2020-10-26 12:10:00,8.01,8.02,8.0,8.02,603536.0,6.5558,6.564,6.5476,6.564,603536.0
2020-10-26 12:20:00,8.02,8.03,8.0,8.03,1038590.0,6.564,6.5722,6.5476,6.5722,1038590.0
2020-10-26 12:30:00,8.02,8.03,7.99,7.99,937996.0,6.564,6.5722,6.5394,6.5394,937996.0
2020-10-26 12:40:00,8.0,8.0,7.97,7.98,1410323.0,6.5476,6.5476,6.5231,6.5313,1410323.0
2020-10-26 12:50:00,7.98,7.99,7.97,7.98,739384.0,6.5313,6.5394,6.5231,6.5313,739384.0
2020-10-26 13:00:00,7.99,8.0,7.98,8.0,1214341.0,6.5394,6.5476,6.5313,6.5476,1214341.0
2020-10-26 13:10:00,8.0,8.0,7.98,7.99,651919.0,6.5476,6.5476,6.5313,6.5394,651919.0
2020-10-26 13:20:00,7.99,7.99,7.96,7.97,1335438.0,6.5394,6.5394,6.5149,6.5231,1335438.0
2020-10-26 13:30:00,7.96,7.97,7.94,7.96,1924238.0,6.5149,6.5231,6.4985,6.5149,1924238.0
2020-10-26 13:40:00,7.97,7.98,7.95,7.97,1324225.0,6.5231,6.5313,6.5067,6.5231,1324225.0
2020-10-26 13:50:00,7.98,7.99,7.97,7.98,1160553.0,6.5313,6.5394,6.5231,6.5313,1160553.0
2020-10-26 14:00:00,7.98,8.0,7.97,7.99,1481961.0,6.5313,6.5476,6.5231,6.5394,1481961.0
2020-10-26 14:10:00,7.99,8.0,7.97,7.98,857305.0,6.5394,6.5476,6.5231,6.5313,857305.0
2020-10-26 14:20:00,7.98,8.02,7.98,8.02,1312122.0,6.5313,6.564,6.5313,6.564,1312122.0
2020-10-26 14:30:00,8.02,8.02,8.0,8.01,1305657.0,6.564,6.564,6.5476,6.5558,1305657.0
2020-10-26 14:40:00,8.0,8.03,8.0,8.01,1147734.0,6.5476,6.5722,6.5476,6.5558,1147734.0
2020-10-26 14:50:00,8.01,8.03,8.0,8.0,897867.0,6.5558,6.5722,6.5476,6.5476,897867.0
2020-10-26 15:00:00,8.0,8.02,7.97,7.98,1149668.0,6.5476,6.564,6.5231,6.5313,1149668.0
2020-10-26 15:10:00,7.98,7.99,7.97,7.99,1330568.0,6.5313,6.5394,6.5231,6.5394,1330568.0
2020-10-26 15:20:00,7.99,8.02,7.98,8.01,1116655.0,6.5394,6.564,6.5313,6.5558,1116655.0
2020-10-26 15:30:00,8.02,8.03,8.01,8.02,1515118.0,6.564,6.5722,6.5558,6.564,1515118.0
2020-10-26 15:40:00,8.01,8.03,7.97,7.99,3271077.0,6.5558,6.5722,6.5231,6.5394,3271077.0
2020-10-26 15:50:00,7.99,8.05,7.98,8.03,3651364.0,6.5394,6.5886,6.5313,6.5722,3651364.0
2020-10-27 09:30:00,8.01,8.09,7.97,8.01,2860462.0,6.5558,6.6213,6.5231,6.5558,2860462.0
2020-10-27 09:40:00,8.01,8.01,7.98,8.0,1797989.0,6.5558,6.5558,6.5313,6.5476,1797989.0
2020-10-27 09:50:00,8.0,8.02,7.98,8.02,2987529.0,6.5476,6.564,6.5313,6.564,2987529.0
2020-10-27 10:00:00,8.01,8.07,8.01,8.06,1518733.0,6.5558,6.6049,6.5558,6.5967,1518733.0
2020-10-27 10:10:00,8.06,8.08,8.03,8.04,1144646.0,6.5967,6.6131,6.5722,6.5804,1144646.0
2020-10-27 10:20:00,8.04,8.05,8.02,8.04,848038.0,6.5804,6.5886,6.564,6.5804,848038.0
2020-10-27 10:30:00,8.05,8.07,8.04,8.04,1078786.0,6.5886,6.6049,6.5804,6.5804,1078786.0
2020-10-27 10:40:00,8.04,8.06,8.02,8.06,974811.0,6.5804,6.5967,6.564,6.5967,974811.0
2020-10-27 10:50:00,8.05,8.06,8.02,8.02,1103275.0,6.5886,6.5967,6.564,6.564,1103275.0
2020-10-27 11:00:00,8.03,8.03,8.0,8.0,841296.0,6.5722,6.5722,6.5476,6.5476,841296.0
2020-10-27 11:10:00,8.0,8.03,7.99,8.0,877371.0,6.5476,6.5722,6.5394,6.5476,877371.0
2020-10-27 11:20:00,8.0,8.0,7.98,7.99,1230353.0,6.5476,6.5476,6.5313,6.5394,1230353.0
2020-10-27 11:30:00,8.0,8.0,7.98,7.99,755049.0,6.5476,6.5476,6.5313,6.5394,755049.0
2020-10-27 11:40:00,7.99,8.0,7.98,7.99,659040.0,6.5394,6.5476,6.5313,6.5394,659040.0
2020-10-27 11:50:00,8.0,8.01,7.99,8.01,735139.0,6.5476,6.5558,6.5394,6.5558,735139.0
2020-10-27 12:00:00,8.01,8.02,7.98,7.99,978244.0,6.5558,6.564,6.5313,6.5394,978244.0
2020-10-27 12:10:00,7.99,7.99,7.98,7.99,365275.0,6.5394,6.5394,6.5313,6.5394,365275.0
2020-10-27 12:20:00,7.99,8.0,7.96,7.98,2134847.0,6.5394,6.5476,6.5149,6.5313,2134847.0
2020-10-27 12:30:00,7.98,7.98,7.93,7.97,2729773.0,6.5313,6.5313,6.4903,6.5231,2729773.0
2020-10-27 12:40:00,7.97,7.98,7.94,7.95,1275924.0,6.5231,6.5313,6.4985,6.5067,1275924.0
2020-10-27 12:50:00,7.95,7.96,7.9,7.96,3726076.0,6.5067,6.5149,6.4658,6.5149,3726076.0
2020-10-27 13:00:00,7.96,7.97,7.92,7.94,3305826.0,6.5149,6.5231,6.4822,6.4985,3305826.0
2020-10-27 13:10:00,7.93,7.95,7.92,7.93,681404.0,6.4903,6.5067,6.4822,6.4903,681404.0
2020-10-27 13:20:00,7.94,7.96,7.92,7.96,690124.0,6.4985,6.5149,6.4822,6.5149,690124.0
2020-10-27 13:30:00,7.96,7.98,7.95,7.97,1220582.0,6.5149,6.5313,6.5067,6.5231,1220582.0
2020-10-27 13:40:00,7.97,8.0,7.94,7.99,2923273.0,6.5231,6.5476,6.4985,6.5394,2923273.0
2020-10-27 13:50:00,8.0,8.0,7.97,7.99,1074164.0,6.5476,6.5476,6.5231,6.5394,1074164.0
2020-10-27 14:00:00,7.99,7.99,7.96,7.97,1027678.0,6.5394,6.5394,6.5149,6.5231,1027678.0
2020-10-27 14:10:00,7.97,7.99,7.95,7.95,1914661.0,6.5231,6.5394,6.5067,6.5067,1914661.0
2020-10-27 14:20:00,7.95,7.97,7.95,7.96,1032193.0,6.5067,6.5231,6.5067,6.5149,1032193.0
2020-10-27 14:30:00,7.96,7.96,7.92,7.93,1020831.0,6.5149,6.5149,6.4822,6.4903,1020831.0
2020-10-27 14:40:00,7.93,7.93,7.91,7.92,662956.0,6.4903,6.4903,6.474,6.4822,662956.0
2020-10-27 14:50:00,7.92,7.94,7.91,7.92,979603.0,6.4822,6.4985,6.474,6.4822,979603.0
2020-10-27 15:00:00,7.93,7.94,7.92,7.93,760785.0,6.4903,6.4985,6.4822,6.4903,760785.0
2020-10-27 15:10:00,7.93,7.94,7.92,7.94,536083.0,6.4903,6.4985,6.4822,6.4985,536083.0
2020-10-27 15:20:00,7.94,7.94,7.93,7.94,1214744.0,6.4985,6.4985,6.4903,6.4985,1214744.0
2020-10-27 15:30:00,7.94,7.95,7.93,7.94,1090074.0,6.4985,6.5067,6.4903,6.4985,1090074.0
2020-10-27 15:40:00,7.95,7.96,7.92,7.93,3222793.0,6.5067,6.5149,6.4822,6.4903,3222793.0
2020-10-27 15:50:00,7.93,7.95,7.91,7.92,6386787.0,6.4903,6.5067,6.474,6.4822,6386787.0
2020-10-28 09:30:00,7.68,7.8,7.65,7.79,4102620.0,6.2857,6.3839,6.2612,6.3758,4102620.0
2020-10-28 09:40:00,7.79,7.88,7.78,7.8,3007124.0,6.3758,6.4494,6.3676,6.3839,3007124.0
2020-10-28 09:50:00,7.79,7.84,7.77,7.79,1750125.0,6.3758,6.4167,6.3594,6.3758,1750125.0
2020-10-28 10:00:00,7.78,7.79,7.71,7.76,2455355.0,6.3676,6.3758,6.3103,6.3512,2455355.0
2020-10-28 10:10:00,7.76,7.8,7.73,7.74,1825532.0,6.3512,6.3839,6.3266,6.3348,1825532.0
2020-10-28 10:20:00,7.73,7.76,7.69,7.7,1866227.0,6.3266,6.3512,6.2939,6.3021,1866227.0
2020-10-28 10:30:00,7.69,7.7,7.63,7.68,3290957.0,6.2939,6.3021,6.2448,6.2857,3290957.0
2020-10-28 10:40:00,7.69,7.69,7.64,7.65,851499.0,6.2939,6.2939,6.253,6.2612,851499.0
2020-10-28 10:50:00,7.65,7.67,7.63,7.66,1716945.0,6.2612,6.2775,6.2448,6.2694,1716945.0
2020-10-28 11:00:00,7.66,7.68,7.63,7.67,1239390.0,6.2694,6.2857,6.2448,6.2775,1239390.0
2020-10-28 11:10:00,7.67,7.69,7.66,7.67,1297020.0,6.2775,6.2939,6.2694,6.2775,1297020.0
2020-10-28 11:20:00,7.67,7.71,7.67,7.71,937373.0,6.2775,6.3103,6.2775,6.3103,937373.0
2020-10-28 11:30:00,7.71,7.71,7.66,7.7,746669.0,6.3103,6.3103,6.2694,6.3021,746669.0
2020-10-28 11:40:00,7.7,7.73,7.69,7.73,858392.0,6.3021,6.3266,6.2939,6.3266,858392.0
2020-10-28 11:50:00,7.73,7.77,7.71,7.75,2709918.0,6.3266,6.3594,6.3103,6.343,2709918.0
2020-10-28 12:00:00,7.76,7.81,7.75,7.79,1704283.0,6.3512,6.3921,6.343,6.3758,1704283.0
2020-10-28 12:10:00,7.79,7.82,7.77,7.78,1047608.0,6.3758,6.4003,6.3594,6.3676,1047608.0
2020-10-28 12:20:00,7.79,7.8,7.75,7.76,1298564.0,6.3758,6.3839,6.343,6.3512,1298564.0
2020-10-28 12:30:00,7.76,7.77,7.71,7.71,997308.0,6.3512,6.3594,6.3103,6.3103,997308.0
2020-10-28 12:40:00,7.71,7.73,7.68,7.72,2138606.0,6.3103,6.3266,6.2857,6.3185,2138606.0
2020-10-28 12:50:00,7.72,7.74,7.71,7.73,1766527.0,6.3185,6.3348,6.3103,6.3266,1766527.0
2020-10-28 13:00:00,7.73,7.77,7.72,7.75,1188594.0,6.3266,6.3594,6.3185,6.343,1188594.0
2020-10-28 13:10:00,7.75,7.76,7.7,7.74,1065239.0,6.343,6.3512,6.3021,6.3348,1065239.0
2020-10-28 13:20:00,7.73,7.77,7.72,7.76,1090401.0,6.3266,6.3594,6.3185,6.3512,1090401.0
2020-10-28 13:30:00,7.76,7.76,7.72,7.74,1140529.0,6.3512,6.3512,6.3185,6.3348,1140529.0
2020-10-28 13:40:00,7.74,7.75,7.72,7.73,570607.0,6.3348,6.343,6.3185,6.3266,570607.0
2020-10-28 13:50:00,7.73,7.74,7.7,7.71,1232199.0,6.3266,6.3348,6.3021,6.3103,1232199.0
2020-10-28 14:00:00,7.71,7.72,7.69,7.69,651031.0,6.3103,6.3185,6.2939,6.2939,651031.0
2020-10-28 14:10:00,7.69,7.71,7.68,7.7,863263.0,6.2939,6.3103,6.2857,6.3021,863263.0
2020-10-28 14:20:00,7.7,7.75,7.7,7.74,1545317.0,6.3021,6.343,6.3021,6.3348,1545317.0
2020-10-28 14:30:00,7.75,7.75,7.71,7.72,682587.0,6.343,6.343,6.3103,6.3185,682587.0
2020-10-28 14:40:00,7.71,7.74,7.71,7.73,845217.0,6.3103,6.3348,6.3103,6.3266,845217.0
2020-10-28 14:50:00,7.72,7.75,7.7,7.75,1127387.0,6.3185,6.343,6.3021,6.343,1127387.0
2020-10-28 15:00:00,7.75,7.75,7.7,7.71,1145332.0,6.343,6.343,6.3021,6.3103,1145332.0
2020-10-28 15:10:00,7.71,7.71,7.69,7.7,975824.0,6.3103,6.3103,6.2939,6.3021,975824.0
2020-10-28 15:20:00,7.71,7.74,7.69,7.72,2367150.0,6.3103,6.3348,6.2939,6.3185,2367150.0
2020-10-28 15:30:00,7.72,7.77,7.72,7.74,2675080.0,6.3185,6.3594,6.3185,6.3348,2675080.0
2020-10-28 15:40:00,7.74,7.76,7.73,7.75,2502570.0,6.3348,6.3512,6.3266,6.343,2502570.0
2020-10-28 15:50:00,7.75,7.77,7.7,7.71,8425007.0,6.343,6.3594,6.3021,6.3103,8425007.0
2020-10-29 09:30:00,8.17,8.24,8.05,8.11,12854298.0,6.6868,6.7441,6.5886,6.6377,12854298.0
2020-10-29 09:40:00,8.1,8.22,8.07,8.21,7302170.0,6.6295,6.7277,6.6049,6.7195,7302170.0
2020-10-29 09:50:00,8.21,8.23,8.17,8.19,4065000.0,6.7195,6.7359,6.6868,6.7031,4065000.0
2020-10-29 10:00:00,8.19,8.19,8.11,8.12,3179589.0,6.7031,6.7031,6.6377,6.6458,3179589.0
2020-10-29 10:10:00,8.11,8.14,8.06,8.09,4348074.0,6.6377,6.6622,6.5967,6.6213,4348074.0
2020-10-29 10:20:00,8.1,8.12,8.07,8.12,2777195.0,6.6295,6.6458,6.6049,6.6458,2777195.0
2020-10-29 10:30:00,8.11,8.2,8.11,8.2,3627106.0,6.6377,6.7113,6.6377,6.7113,3627106.0
2020-10-29 10:40:00,8.2,8.22,8.17,8.21,5110948.0,6.7113,6.7277,6.6868,6.7195,5110948.0
2020-10-29 10:50:00,8.21,8.22,8.15,8.16,2561204.0,6.7195,6.7277,6.6704,6.6786,2561204.0
2020-10-29 11:00:00,8.15,8.16,8.07,8.09,3218544.0,6.6704,6.6786,6.6049,6.6213,3218544.0
2020-10-29 11:10:00,8.09,8.13,8.08,8.12,2301840.0,6.6213,6.654,6.6131,6.6458,2301840.0
2020-10-29 11:20:00,8.11,8.12,8.06,8.06,4752309.0,6.6377,6.6458,6.5967,6.5967,4752309.0
2020-10-29 11:30:00,8.06,8.07,8.01,8.02,2680212.0,6.5967,6.6049,6.5558,6.564,2680212.0
2020-10-29 11:40:00,8.03,8.04,7.98,8.01,2954751.0,6.5722,6.5804,6.5313,6.5558,2954751.0
2020-10-29 11:50:00,8.01,8.04,7.99,8.03,2095094.0,6.5558,6.5804,6.5394,6.5722,2095094.0
2020-10-29 12:00:00,8.03,8.04,7.95,7.96,2162003.0,6.5722,6.5804,6.5067,6.5149,2162003.0
2020-10-29 12:10:00,7.96,7.99,7.94,7.97,1791651.0,6.5149,6.5394,6.4985,6.5231,1791651.0
2020-10-29 12:20:00,7.98,7.98,7.95,7.97,1350586.0,6.5313,6.5313,6.5067,6.5231,1350586.0
2020-10-29 12:30:00,7.97,8.03,7.96,7.99,3923779.0,6.5231,6.5722,6.5149,6.5394,3923779.0
2020-10-29 12:40:00,7.99,7.99,7.95,7.96,997191.0,6.5394,6.5394,6.5067,6.5149,997191.0
2020-10-29 12:50:00,7.96,7.97,7.92,7.96,1732654.0,6.5149,6.5231,6.4822,6.5149,1732654.0
2020-10-29 13:00:00,7.96,7.96,7.9,7.91,1404693.0,6.5149,6.5149,6.4658,6.474,1404693.0
2020-10-29 13:10:00,7.91,7.92,7.85,7.85,1849238.0,6.474,6.4822,6.4249,6.4249,1849238.0
2020-10-29 13:20:00,7.85,7.91,7.85,7.9,2289290.0,6.4249,6.474,6.4249,6.4658,2289290.0
2020-10-29 13:30:00,7.91,7.94,7.9,7.92,1721005.0,6.474,6.4985,6.4658,6.4822,1721005.0
2020-10-29 13:40:00,7.92,7.93,7.9,7.93,1595919.0,6.4822,6.4903,6.4658,6.4903,1595919.0
2020-10-29 13:50:00,7.93,7.97,7.92,7.97,1702338.0,6.4903,6.5231,6.4822,6.5231,1702338.0
2020-10-29 14:00:00,7.97,8.0,7.96,7.99,1494290.0,6.5231,6.5476,6.5149,6.5394,1494290.0
2020-10-29 14:10:00,7.98,8.0,7.98,8.0,899443.0,6.5313,6.5476,6.5313,6.5476,899443.0
2020-10-29 14:20:00,8.0,8.0,7.97,7.97,1328079.0,6.5476,6.5476,6.5231,6.5231,1328079.0
2020-10-29 14:30:00,7.98,7.99,7.95,7.96,2169060.0,6.5313,6.5394,6.5067,6.5149,2169060.0
2020-10-29 14:40:00,7.96,7.97,7.94,7.95,1346162.0,6.5149,6.5231,6.4985,6.5067,1346162.0
2020-10-29 14:50:00,7.96,7.98,7.94,7.97,1892315.0,6.5149,6.5313,6.4985,6.5231,1892315.0
2020-10-29 15:00:00,7.98,7.98,7.94,7.94,1231002.0,6.5313,6.5313,6.4985,6.4985,1231002.0
2020-10-29 15:10:00,7.95,7.95,7.9,7.94,2392745.0,6.5067,6.5067,6.4658,6.4985,2392745.0
2020-10-29 15:20:00,7.93,7.96,7.91,7.93,2850385.0,6.4903,6.5149,6.474,6.4903,2850385.0
2020-10-29 15:30:00,7.94,7.95,7.92,7.95,1780161.0,6.4985,6.5067,6.4822,6.5067,1780161.0
2020-10-29 15:40:00,7.95,7.95,7.92,7.95,2077339.0,6.5067,6.5067,6.4822,6.5067,2077339.0
2020-10-29 15:50:00,7.95,7.97,7.9,7.9,4661463.0,6.5067,6.5231,6.4658,6.4658,4661463.0
2020-10-30 09:30:00,7.85,7.91,7.8,7.83,3667740.0,6.4249,6.474,6.3839,6.4085,3667740.0
2020-10-30 09:40:00,7.82,7.83,7.72,7.74,2805056.0,6.4003,6.4085,6.3185,6.3348,2805056.0
2020-10-30 09:50:00,7.74,7.84,7.73,7.81,2788887.0,6.3348,6.4167,6.3266,6.3921,2788887.0
2020-10-30 10:00:00,7.81,7.88,7.8,7.87,1495315.0,6.3921,6.4494,6.3839,6.4412,1495315.0
2020-10-30 10:10:00,7.87,7.87,7.78,7.8,1510592.0,6.4412,6.4412,6.3676,6.3839,1510592.0
2020-10-30 10:20:00,7.8,7.81,7.72,7.74,1594383.0,6.3839,6.3921,6.3185,6.3348,1594383.0
2020-10-30 10:30:00,7.73,7.74,7.7,7.71,2441312.0,6.3266,6.3348,6.3021,6.3103,2441312.0
2020-10-30 10:40:00,7.72,7.72,7.64,7.66,3436331.0,6.3185,6.3185,6.253,6.2694,3436331.0
2020-10-30 10:50:00,7.66,7.7,7.63,7.63,2173571.0,6.2694,6.3021,6.2448,6.2448,2173571.0
2020-10-30 11:00:00,7.64,7.72,7.63,7.68,2575691.0,6.253,6.3185,6.2448,6.2857,2575691.0
2020-10-30 11:10:00,7.69,7.75,7.68,7.73,1954819.0,6.2939,6.343,6.2857,6.3266,1954819.0
2020-10-30 11:20:00,7.73,7.74,7.7,7.7,1532380.0,6.3266,6.3348,6.3021,6.3021,1532380.0
2020-10-30 11:30:00,7.71,7.73,7.69,7.72,1345855.0,6.3103,6.3266,6.2939,6.3185,1345855.0
2020-10-30 11:40:00,7.72,7.72,7.66,7.69,1438881.0,6.3185,6.3185,6.2694,6.2939,1438881.0
2020-10-30 11:50:00,7.69,7.73,7.68,7.73,909033.0,6.2939,6.3266,6.2857,6.3266,909033.0
2020-10-30 12:00:00,7.73,7.75,7.71,7.72,1054132.0,6.3266,6.343,6.3103,6.3185,1054132.0
2020-10-30 12:10:00,7.72,7.74,7.7,7.74,1072206.0,6.3185,6.3348,6.3021,6.3348,1072206.0
2020-10-30 12:20:00,7.73,7.74,7.71,7.74,1090493.0,6.3266,6.3348,6.3103,6.3348,1090493.0
2020-10-30 12:30:00,7.73,7.74,7.7,7.71,1360684.0,6.3266,6.3348,6.3021,6.3103,1360684.0
2020-10-30 12:40:00,7.71,7.72,7.7,7.72,607536.0,6.3103,6.3185,6.3021,6.3185,607536.0
2020-10-30 12:50:00,7.72,7.72,7.69,7.7,919467.0,6.3185,6.3185,6.2939,6.3021,919467.0
2020-10-30 13:00:00,7.69,7.71,7.67,7.68,1316324.0,6.2939,6.3103,6.2775,6.2857,1316324.0
2020-10-30 13:10:00,7.67,7.69,7.67,7.69,1151856.0,6.2775,6.2939,6.2775,6.2939,1151856.0
2020-10-30 13:20:00,7.68,7.7,7.67,7.69,1048041.0,6.2857,6.3021,6.2775,6.2939,1048041.0
2020-10-30 13:30:00,7.69,7.7,7.65,7.67,1460784.0,6.2939,6.3021,6.2612,6.2775,1460784.0
2020-10-30 13:40:00,7.66,7.68,7.64,7.68,1494844.0,6.2694,6.2857,6.253,6.2857,1494844.0
2020-10-30 13:50:00,7.68,7.7,7.65,7.7,1318349.0,6.2857,6.3021,6.2612,6.3021,1318349.0
2020-10-30 14:00:00,7.7,7.74,7.68,7.73,2064272.0,6.3021,6.3348,6.2857,6.3266,2064272.0
2020-10-30 14:10:00,7.73,7.74,7.7,7.72,1401858.0,6.3266,6.3348,6.3021,6.3185,1401858.0
2020-10-30 14:20:00,7.72,7.73,7.66,7.67,1062399.0,6.3185,6.3266,6.2694,6.2775,1062399.0
2020-10-30 14:30:00,7.67,7.67,7.64,7.66,3046691.0,6.2775,6.2775,6.253,6.2694,3046691.0
2020-10-30 14:40:00,7.65,7.66,7.62,7.66,1406906.0,6.2612,6.2694,6.2366,6.2694,1406906.0
2020-10-30 14:50:00,7.66,7.67,7.64,7.65,1882851.0,6.2694,6.2775,6.253,6.2612,1882851.0
2020-10-30 15:00:00,7.64,7.67,7.63,7.66,2739070.0,6.253,6.2775,6.2448,6.2694,2739070.0
2020-10-30 15:10:00,7.66,7.69,7.65,7.66,1680294.0,6.2694,6.2939,6.2612,6.2694,1680294.0
2020-10-30 15:20:00,7.66,7.67,7.64,7.65,2253153.0,6.2694,6.2775,6.253,6.2612,2253153.0
2020-10-30 15:30:00,7.65,7.65,7.61,7.62,2272670.0,6.2612,6.2612,6.2284,6.2366,2272670.0
2020-10-30 15:40:00,7.62,7.68,7.62,7.66,4552666.0,6.2366,6.2857,6.2366,6.2694,4552666.0
2020-10-30 15:50:00,7.66,7.73,7.66,7.72,4612322.0,6.2694,6.3266,6.2694,6.3185,4612322.0
2020-11-02 09:30:00,7.83,7.84,7.76,7.78,3439579.0,6.4085,6.4167,6.3512,6.3676,3439579.0
2020-11-02 09:40:00,7.78,7.82,7.74,7.82,1381905.0,6.3676,6.4003,6.3348,6.4003,1381905.0
2020-11-02 09:50:00,7.81,7.83,7.77,7.81,1699525.0,6.3921,6.4085,6.3594,6.3921,1699525.0
2020-11-02 10:00:00,7.81,7.85,7.8,7.84,1604332.0,6.3921,6.4249,6.3839,6.4167,1604332.0
2020-11-02 10:10:00,7.84,7.86,7.81,7.85,1651307.0,6.4167,6.433,6.3921,6.4249,1651307.0
2020-11-02 10:20:00,7.85,7.85,7.82,7.85,1477927.0,6.4249,6.4249,6.4003,6.4249,1477927.0
2020-11-02 10:30:00,7.84,7.85,7.81,7.82,1076419.0,6.4167,6.4249,6.3921,6.4003,1076419.0
2020-11-02 10:40:00,7.81,7.82,7.77,7.78,1466572.0,6.3921,6.4003,6.3594,6.3676,1466572.0
2020-11-02 10:50:00,7.78,7.8,7.76,7.77,1393771.0,6.3676,6.3839,6.3512,6.3594,1393771.0
2020-11-02 11:00:00,7.77,7.8,7.76,7.79,965490.0,6.3594,6.3839,6.3512,6.3758,965490.0
2020-11-02 11:10:00,7.8,7.8,7.76,7.78,1493979.0,6.3839,6.3839,6.3512,6.3676,1493979.0
2020-11-02 11:20:00,7.78,7.8,7.76,7.8,1291316.0,6.3676,6.3839,6.3512,6.3839,1291316.0
2020-11-02 11:30:00,7.8,7.8,7.79,7.8,581515.0,6.3839,6.3839,6.3758,6.3839,581515.0
2020-11-02 11:40:00,7.8,7.83,7.79,7.8,1415317.0,6.3839,6.4085,6.3758,6.3839,1415317.0
2020-11-02 11:50:00,7.8,7.8,7.78,7.78,595966.0,6.3839,6.3839,6.3676,6.3676,595966.0
2020-11-02 12:00:00,7.79,7.8,7.77,7.79,742415.0,6.3758,6.3839,6.3594,6.3758,742415.0
2020-11-02 12:10:00,7.79,7.79,7.77,7.78,1308596.0,6.3758,6.3758,6.3594,6.3676,1308596.0
2020-11-02 12:20:00,7.77,7.79,7.77,7.78,518136.0,6.3594,6.3758,6.3594,6.3676,518136.0
2020-11-02 12:30:00,7.79,7.79,7.76,7.77,887032.0,6.3758,6.3758,6.3512,6.3594,887032.0
2020-11-02 12:40:00,7.77,7.77,7.74,7.74,839644.0,6.3594,6.3594,6.3348,6.3348,839644.0
2020-11-02 12:50:00,7.75,7.76,7.73,7.76,896296.0,6.343,6.3512,6.3266,6.3512,896296.0
2020-11-02 13:00:00,7.76,7.76,7.72,7.74,941853.0,6.3512,6.3512,6.3185,6.3348,941853.0
2020-11-02 13:10:00,7.74,7.74,7.7,7.72,898366.0,6.3348,6.3348,6.3021,6.3185,898366.0
2020-11-02 13:20:00,7.72,7.73,7.69,7.7,1543678.0,6.3185,6.3266,6.2939,6.3021,1543678.0
2020-11-02 13:30:00,7.7,7.73,7.69,7.72,1961151.0,6.3021,6.3266,6.2939,6.3185,1961151.0
2020-11-02 13:40:00,7.72,7.74,7.72,7.72,719200.0,6.3185,6.3348,6.3185,6.3185,719200.0
2020-11-02 13:50:00,7.73,7.73,7.7,7.71,537063.0,6.3266,6.3266,6.3021,6.3103,537063.0
2020-11-02 14:00:00,7.7,7.72,7.7,7.72,790272.0,6.3021,6.3185,6.3021,6.3185,790272.0
2020-11-02 14:10:00,7.72,7.73,7.69,7.7,1747477.0,6.3185,6.3266,6.2939,6.3021,1747477.0
2020-11-02 14:20:00,7.71,7.75,7.7,7.74,1194171.0,6.3103,6.343,6.3021,6.3348,1194171.0
2020-11-02 14:30:00,7.74,7.76,7.73,7.75,887594.0,6.3348,6.3512,6.3266,6.343,887594.0
2020-11-02 14:40:00,7.75,7.77,7.74,7.75,917865.0,6.343,6.3594,6.3348,6.343,917865.0
2020-11-02 14:50:00,7.75,7.76,7.72,7.74,1262895.0,6.343,6.3512,6.3185,6.3348,1262895.0
2020-11-02 15:00:00,7.73,7.77,7.7,7.71,3580964.0,6.3266,6.3594,6.3021,6.3103,3580964.0
2020-11-02 15:10:00,7.71,7.74,7.7,7.73,897266.0,6.3103,6.3348,6.3021,6.3266,897266.0
2020-11-02 15:20:00,7.73,7.73,7.7,7.7,1184392.0,6.3266,6.3266,6.3021,6.3021,1184392.0
2020-11-02 15:30:00,7.71,7.72,7.68,7.7,1731721.0,6.3103,6.3185,6.2857,6.3021,1731721.0
2020-11-02 15:40:00,7.7,7.71,7.68,7.7,1544399.0,6.3021,6.3103,6.2857,6.3021,1544399.0
2020-11-02 15:50:00,7.7,7.72,7.68,7.71,4317644.0,6.3021,6.3185,6.2857,6.3103,4317644.0
2020-11-03 09:30:00,7.76,7.81,7.73,7.77,2871042.0,6.3512,6.3921,6.3266,6.3594,2871042.0
2020-11-03 09:40:00,7.77,7.82,7.76,7.81,2445680.0,6.3594,6.4003,6.3512,6.3921,2445680.0
2020-11-03 09:50:00,7.8,7.83,7.8,7.81,2201322.0,6.3839,6.4085,6.3839,6.3921,2201322.0
2020-11-03 10:00:00,7.81,7.82,7.77,7.77,2301681.0,6.3921,6.4003,6.3594,6.3594,2301681.0
2020-11-03 10:10:00,7.78,7.81,7.76,7.81,2122114.0,6.3676,6.3921,6.3512,6.3921,2122114.0
2020-11-03 10:20:00,7.81,7.82,7.79,7.8,1343825.0,6.3921,6.4003,6.3758,6.3839,1343825.0
2020-11-03 10:30:00,7.81,7.82,7.79,7.82,1111126.0,6.3921,6.4003,6.3758,6.4003,1111126.0
2020-11-03 10:40:00,7.82,7.83,7.8,7.83,1571090.0,6.4003,6.4085,6.3839,6.4085,1571090.0
2020-11-03 10:50:00,7.83,7.84,7.82,7.84,1375058.0,6.4085,6.4167,6.4003,6.4167,1375058.0
2020-11-03 11:00:00,7.84,7.85,7.83,7.85,703475.0,6.4167,6.4249,6.4085,6.4249,703475.0
2020-11-03 11:10:00,7.85,7.86,7.84,7.86,1233383.0,6.4249,6.433,6.4167,6.433,1233383.0
2020-11-03 11:20:00,7.86,7.87,7.83,7.83,1574075.0,6.433,6.4412,6.4085,6.4085,1574075.0
2020-11-03 11:30:00,7.83,7.85,7.82,7.85,760840.0,6.4085,6.4249,6.4003,6.4249,760840.0
2020-11-03 11:40:00,7.85,7.88,7.84,7.88,1374974.0,6.4249,6.4494,6.4167,6.4494,1374974.0
2020-11-03 11:50:00,7.88,7.89,7.85,7.86,1565940.0,6.4494,6.4576,6.4249,6.433,1565940.0
2020-11-03 12:00:00,7.86,7.86,7.84,7.85,806485.0,6.433,6.433,6.4167,6.4249,806485.0
2020-11-03 12:10:00,7.85,7.87,7.84,7.86,742368.0,6.4249,6.4412,6.4167,6.433,742368.0
2020-11-03 12:20:00,7.86,7.88,7.85,7.88,940079.0,6.433,6.4494,6.4249,6.4494,940079.0
2020-11-03 12:30:00,7.88,7.88,7.86,7.88,710891.0,6.4494,6.4494,6.433,6.4494,710891.0
2020-11-03 12:40:00,7.88,7.89,7.87,7.88,739386.0,6.4494,6.4576,6.4412,6.4494,739386.0
2020-11-03 12:50:00,7.88,7.89,7.87,7.88,661189.0,6.4494,6.4576,6.4412,6.4494,661189.0
2020-11-03 13:00:00,7.88,7.89,7.87,7.89,632441.0,6.4494,6.4576,6.4412,6.4576,632441.0
2020-11-03 13:10:00,7.89,7.89,7.88,7.89,429344.0,6.4576,6.4576,6.4494,6.4576,429344.0
2020-11-03 13:20:00,7.89,7.89,7.87,7.89,996091.0,6.4576,6.4576,6.4412,6.4576,996091.0
2020-11-03 13:30:00,7.89,7.91,7.88,7.89,1705263.0,6.4576,6.474,6.4494,6.4576,1705263.0
2020-11-03 13:40:00,7.89,7.89,7.86,7.87,1310627.0,6.4576,6.4576,6.433,6.4412,1310627.0
2020-11-03 13:50:00,7.87,7.87,7.84,7.86,844514.0,6.4412,6.4412,6.4167,6.433,844514.0
2020-11-03 14:00:00,7.86,7.9,7.85,7.89,763694.0,6.433,6.4658,6.4249,6.4576,763694.0
2020-11-03 14:10:00,7.9,7.9,7.88,7.89,1059513.0,6.4658,6.4658,6.4494,6.4576,1059513.0
2020-11-03 14:20:00,7.89,7.89,7.87,7.89,875363.0,6.4576,6.4576,6.4412,6.4576,875363.0
2020-11-03 14:30:00,7.89,7.9,7.88,7.9,846597.0,6.4576,6.4658,6.4494,6.4658,846597.0
2020-11-03 14:40:00,7.89,7.93,7.89,7.93,756996.0,6.4576,6.4903,6.4576,6.4903,756996.0
2020-11-03 14:50:00,7.93,7.93,7.9,7.91,1416394.0,6.4903,6.4903,6.4658,6.474,1416394.0
2020-11-03 15:00:00,7.91,7.91,7.87,7.87,3049812.0,6.474,6.474,6.4412,6.4412,3049812.0
2020-11-03 15:10:00,7.88,7.91,7.87,7.9,1241994.0,6.4494,6.474,6.4412,6.4658,1241994.0
2020-11-03 15:20:00,7.9,7.9,7.85,7.88,2017361.0,6.4658,6.4658,6.4249,6.4494,2017361.0
2020-11-03 15:30:00,7.88,7.91,7.87,7.89,2051861.0,6.4494,6.474,6.4412,6.4576,2051861.0
2020-11-03 15:40:00,7.89,7.91,7.87,7.9,5697925.0,6.4576,6.474,6.4412,6.4658,5697925.0
2020-11-03 15:50:00,7.9,7.92,7.87,7.89,5229821.0,6.4658,6.4822,6.4412,6.4576,5229821.0
2020-11-04 09:30:00,7.86,7.87,7.7,7.73,4462893.0,6.433,6.4412,6.3021,6.3266,4462893.0
2020-11-04 09:40:00,7.73,7.8,7.71,7.78,1931604.0,6.3266,6.3839,6.3103,6.3676,1931604.0
2020-11-04 09:50:00,7.79,7.83,7.76,7.83,1894786.0,6.3758,6.4085,6.3512,6.4085,1894786.0
2020-11-04 10:00:00,7.83,7.83,7.79,7.83,1681666.0,6.4085,6.4085,6.3758,6.4085,1681666.0
2020-11-04 10:10:00,7.83,7.84,7.8,7.83,1459394.0,6.4085,6.4167,6.3839,6.4085,1459394.0
2020-11-04 10:20:00,7.83,7.86,7.78,7.79,1926269.0,6.4085,6.433,6.3676,6.3758,1926269.0
2020-11-04 10:30:00,7.79,7.8,7.75,7.76,1859422.0,6.3758,6.3839,6.343,6.3512,1859422.0
2020-11-04 10:40:00,7.76,7.78,7.73,7.77,1903366.0,6.3512,6.3676,6.3266,6.3594,1903366.0
2020-11-04 10:50:00,7.77,7.81,7.77,7.81,1424349.0,6.3594,6.3921,6.3594,6.3921,1424349.0
2020-11-04 11:00:00,7.81,7.82,7.77,7.78,1752211.0,6.3921,6.4003,6.3594,6.3676,1752211.0
2020-11-04 11:10:00,7.78,7.8,7.76,7.8,855595.0,6.3676,6.3839,6.3512,6.3839,855595.0
2020-11-04 11:20:00,7.8,7.84,7.79,7.83,1157875.0,6.3839,6.4167,6.3758,6.4085,1157875.0
2020-11-04 11:30:00,7.83,7.85,7.81,7.83,1333533.0,6.4085,6.4249,6.3921,6.4085,1333533.0
2020-11-04 11:40:00,7.83,7.83,7.79,7.8,1453710.0,6.4085,6.4085,6.3758,6.3839,1453710.0
2020-11-04 11:50:00,7.8,7.83,7.78,7.8,1886427.0,6.3839,6.4085,6.3676,6.3839,1886427.0
2020-11-04 12:00:00,7.81,7.82,7.79,7.81,1414442.0,6.3921,6.4003,6.3758,6.3921,1414442.0
2020-11-04 12:10:00,7.8,7.81,7.78,7.79,952680.0,6.3839,6.3921,6.3676,6.3758,952680.0
2020-11-04 12:20:00,7.79,7.8,7.78,7.78,862420.0,6.3758,6.3839,6.3676,6.3676,862420.0
2020-11-04 12:30:00,7.78,7.8,7.77,7.78,1960467.0,6.3676,6.3839,6.3594,6.3676,1960467.0
2020-11-04 12:40:00,7.78,7.78,7.77,7.78,433848.0,6.3676,6.3676,6.3594,6.3676,433848.0
2020-11-04 12:50:00,7.78,7.78,7.77,7.78,448225.0,6.3676,6.3676,6.3594,6.3676,448225.0
2020-11-04 13:00:00,7.77,7.78,7.75,7.76,1329700.0,6.3594,6.3676,6.343,6.3512,1329700.0
2020-11-04 13:10:00,7.76,7.76,7.72,7.73,912245.0,6.3512,6.3512,6.3185,6.3266,912245.0
2020-11-04 13:20:00,7.73,7.75,7.72,7.74,985271.0,6.3266,6.343,6.3185,6.3348,985271.0
2020-11-04 13:30:00,7.74,7.76,7.73,7.73,949278.0,6.3348,6.3512,6.3266,6.3266,949278.0
2020-11-04 13:40:00,7.73,7.74,7.71,7.71,1057430.0,6.3266,6.3348,6.3103,6.3103,1057430.0
2020-11-04 13:50:00,7.72,7.74,7.71,7.74,785761.0,6.3185,6.3348,6.3103,6.3348,785761.0
2020-11-04 14:00:00,7.74,7.75,7.71,7.71,961398.0,6.3348,6.343,6.3103,6.3103,961398.0
2020-11-04 14:10:00,7.71,7.72,7.7,7.7,927038.0,6.3103,6.3185,6.3021,6.3021,927038.0
2020-11-04 14:20:00,7.71,7.72,7.7,7.71,1379258.0,6.3103,6.3185,6.3021,6.3103,1379258.0
2020-11-04 14:30:00,7.71,7.71,7.69,7.7,1189104.0,6.3103,6.3103,6.2939,6.3021,1189104.0
2020-11-04 14:40:00,7.7,7.7,7.67,7.68,1759564.0,6.3021,6.3021,6.2775,6.2857,1759564.0
2020-11-04 14:50:00,7.68,7.72,7.66,7.7,4973603.0,6.2857,6.3185,6.2694,6.3021,4973603.0
2020-11-04 15:00:00,7.7,7.71,7.67,7.69,1047691.0,6.3021,6.3103,6.2775,6.2939,1047691.0
2020-11-04 15:10:00,7.69,7.69,7.66,7.67,1474375.0,6.2939,6.2939,6.2694,6.2775,1474375.0
2020-11-04 15:20:00,7.67,7.68,7.65,7.66,1703623.0,6.2775,6.2857,6.2612,6.2694,1703623.0
2020-11-04 15:30:00,7.66,7.66,7.64,7.64,1514133.0,6.2694,6.2694,6.253,6.253,1514133.0
2020-11-04 15:40:00,7.65,7.68,7.64,7.65,2288775.0,6.2612,6.2857,6.253,6.2612,2288775.0
2020-11-04 15:50:00,7.65,7.68,7.63,7.64,3735915.0,6.2612,6.2857,6.2448,6.253,3735915.0
2020-11-05 09:30:00,7.76,7.8,7.71,7.76,3591583.0,6.3512,6.3839,6.3103,6.3512,3591583.0
2020-11-05 09:40:00,7.77,7.85,7.76,7.82,3193963.0,6.3594,6.4249,6.3512,6.4003,3193963.0
2020-11-05 09:50:00,7.81,7.83,7.79,7.79,1754837.0,6.3921,6.4085,6.3758,6.3758,1754837.0
2020-11-05 10:00:00,7.8,7.83,7.79,7.81,1558093.0,6.3839,6.4085,6.3758,6.3921,1558093.0
2020-11-05 10:10:00,7.81,7.85,7.8,7.84,3002587.0,6.3921,6.4249,6.3839,6.4167,3002587.0
2020-11-05 10:20:00,7.83,7.86,7.81,7.82,2328866.0,6.4085,6.433,6.3921,6.4003,2328866.0
2020-11-05 10:30:00,7.82,7.88,7.81,7.85,2358211.0,6.4003,6.4494,6.3921,6.4249,2358211.0
2020-11-05 10:40:00,7.85,7.89,7.83,7.87,1169840.0,6.4249,6.4576,6.4085,6.4412,1169840.0
2020-11-05 10:50:00,7.87,7.88,7.85,7.87,993606.0,6.4412,6.4494,6.4249,6.4412,993606.0
2020-11-05 11:00:00,7.88,7.88,7.85,7.86,960094.0,6.4494,6.4494,6.4249,6.433,960094.0
2020-11-05 11:10:00,7.87,7.88,7.85,7.88,825014.0,6.4412,6.4494,6.4249,6.4494,825014.0
2020-11-05 11:20:00,7.88,7.88,7.86,7.87,984411.0,6.4494,6.4494,6.433,6.4412,984411.0
2020-11-05 11:30:00,7.87,7.87,7.84,7.85,1132694.0,6.4412,6.4412,6.4167,6.4249,1132694.0
2020-11-05 11:40:00,7.85,7.88,7.85,7.87,1387915.0,6.4249,6.4494,6.4249,6.4412,1387915.0
2020-11-05 11:50:00,7.87,7.89,7.86,7.88,1322361.0,6.4412,6.4576,6.433,6.4494,1322361.0
2020-11-05 12:00:00,7.88,7.88,7.87,7.88,585845.0,6.4494,6.4494,6.4412,6.4494,585845.0
2020-11-05 12:10:00,7.88,7.89,7.86,7.87,604085.0,6.4494,6.4576,6.433,6.4412,604085.0
2020-11-05 12:20:00,7.87,7.87,7.84,7.86,888575.0,6.4412,6.4412,6.4167,6.433,888575.0
2020-11-05 12:30:00,7.86,7.9,7.85,7.89,1872695.0,6.433,6.4658,6.4249,6.4576,1872695.0
2020-11-05 12:40:00,7.9,7.95,7.89,7.94,2235894.0,6.4658,6.5067,6.4576,6.4985,2235894.0
2020-11-05 12:50:00,7.94,7.96,7.92,7.94,1574597.0,6.4985,6.5149,6.4822,6.4985,1574597.0
2020-11-05 13:00:00,7.94,7.96,7.93,7.96,945551.0,6.4985,6.5149,6.4903,6.5149,945551.0
2020-11-05 13:10:00,7.96,7.97,7.95,7.96,672091.0,6.5149,6.5231,6.5067,6.5149,672091.0
2020-11-05 13:20:00,7.96,7.96,7.95,7.96,741110.0,6.5149,6.5149,6.5067,6.5149,741110.0
2020-11-05 13:30:00,7.96,7.98,7.95,7.98,1321776.0,6.5149,6.5313,6.5067,6.5313,1321776.0
2020-11-05 13:40:00,7.98,7.99,7.96,7.97,1137880.0,6.5313,6.5394,6.5149,6.5231,1137880.0
2020-11-05 13:50:00,7.97,7.99,7.96,7.97,1043179.0,6.5231,6.5394,6.5149,6.5231,1043179.0
2020-11-05 14:00:00,7.98,7.99,7.96,7.99,781184.0,6.5313,6.5394,6.5149,6.5394,781184.0
2020-11-05 14:10:00,7.99,7.99,7.96,7.97,579499.0,6.5394,6.5394,6.5149,6.5231,579499.0
2020-11-05 14:20:00,7.97,7.97,7.93,7.94,1431806.0,6.5231,6.5231,6.4903,6.4985,1431806.0
2020-11-05 14:30:00,7.94,7.95,7.92,7.95,1035745.0,6.4985,6.5067,6.4822,6.5067,1035745.0
2020-11-05 14:40:00,7.95,7.97,7.94,7.96,847995.0,6.5067,6.5231,6.4985,6.5149,847995.0
2020-11-05 14:50:00,7.96,7.96,7.94,7.95,648864.0,6.5149,6.5149,6.4985,6.5067,648864.0
2020-11-05 15:00:00,7.95,7.96,7.94,7.94,975746.0,6.5067,6.5149,6.4985,6.4985,975746.0
2020-11-05 15:10:00,7.95,7.96,7.93,7.95,985581.0,6.5067,6.5149,6.4903,6.5067,985581.0
2020-11-05 15:20:00,7.94,7.97,7.94,7.96,1510670.0,6.4985,6.5231,6.4985,6.5149,1510670.0
2020-11-05 15:30:00,7.97,7.98,7.94,7.94,1387678.0,6.5231,6.5313,6.4985,6.4985,1387678.0
2020-11-05 15:40:00,7.95,7.96,7.94,7.96,1128329.0,6.5067,6.5149,6.4985,6.5149,1128329.0
2020-11-05 15:50:00,7.96,7.99,7.95,7.98,4117671.0,6.5149,6.5394,6.5067,6.5313,4117671.0
2020-11-06 09:30:00,8.01,8.02,7.91,7.91,2675385.0,6.5558,6.564,6.474,6.474,2675385.0
2020-11-06 09:40:00,7.92,7.97,7.9,7.93,1984612.0,6.4822,6.5231,6.4658,6.4903,1984612.0
2020-11-06 09:50:00,7.93,7.93,7.9,7.9,1599777.0,6.4903,6.4903,6.4658,6.4658,1599777.0
2020-11-06 10:00:00,7.91,7.94,7.9,7.92,2303018.0,6.474,6.4985,6.4658,6.4822,2303018.0
2020-11-06 10:10:00,7.92,7.95,7.91,7.95,1489148.0,6.4822,6.5067,6.474,6.5067,1489148.0
2020-11-06 10:20:00,7.95,7.98,7.94,7.96,1242670.0,6.5067,6.5313,6.4985,6.5149,1242670.0
2020-11-06 10:30:00,7.97,7.98,7.94,7.95,1097295.0,6.5231,6.5313,6.4985,6.5067,1097295.0
2020-11-06 10:40:00,7.96,7.99,7.95,7.97,862709.0,6.5149,6.5394,6.5067,6.5231,862709.0
2020-11-06 10:50:00,7.97,7.98,7.91,7.93,1230745.0,6.5231,6.5313,6.474,6.4903,1230745.0
2020-11-06 11:00:00,7.92,7.95,7.92,7.93,1925512.0,6.4822,6.5067,6.4822,6.4903,1925512.0
2020-11-06 11:10:00,7.93,7.93,7.88,7.89,1775902.0,6.4903,6.4903,6.4494,6.4576,1775902.0
2020-11-06 11:20:00,7.89,7.89,7.86,7.88,1069402.0,6.4576,6.4576,6.433,6.4494,1069402.0
2020-11-06 11:30:00,7.88,7.9,7.87,7.9,1381001.0,6.4494,6.4658,6.4412,6.4658,1381001.0
2020-11-06 11:40:00,7.9,7.9,7.88,7.88,768635.0,6.4658,6.4658,6.4494,6.4494,768635.0
2020-11-06 11:50:00,7.89,7.9,7.87,7.88,992226.0,6.4576,6.4658,6.4412,6.4494,992226.0
2020-11-06 12:00:00,7.88,7.89,7.87,7.87,465866.0,6.4494,6.4576,6.4412,6.4412,465866.0
2020-11-06 12:10:00,7.87,7.88,7.86,7.87,455487.0,6.4412,6.4494,6.433,6.4412,455487.0
2020-11-06 12:20:00,7.87,7.88,7.85,7.87,854605.0,6.4412,6.4494,6.4249,6.4412,854605.0
2020-11-06 12:30:00,7.87,7.88,7.85,7.85,914489.0,6.4412,6.4494,6.4249,6.4249,914489.0
2020-11-06 12:40:00,7.86,7.86,7.85,7.86,351122.0,6.433,6.433,6.4249,6.433,351122.0
2020-11-06 12:50:00,7.85,7.86,7.84,7.85,748449.0,6.4249,6.433,6.4167,6.4249,748449.0
2020-11-06 13:00:00,7.85,7.85,7.82,7.83,904711.0,6.4249,6.4249,6.4003,6.4085,904711.0
2020-11-06 13:10:00,7.83,7.83,7.82,7.83,565744.0,6.4085,6.4085,6.4003,6.4085,565744.0
2020-11-06 13:20:00,7.83,7.83,7.81,7.82,651471.0,6.4085,6.4085,6.3921,6.4003,651471.0
2020-11-06 13:30:00,7.82,7.82,7.81,7.82,622858.0,6.4003,6.4003,6.3921,6.4003,622858.0
2020-11-06 13:40:00,7.82,7.82,7.81,7.82,392461.0,6.4003,6.4003,6.3921,6.4003,392461.0
2020-11-06 13:50:00,7.82,7.83,7.81,7.82,865691.0,6.4003,6.4085,6.3921,6.4003,865691.0
2020-11-06 14:00:00,7.82,7.82,7.8,7.81,712432.0,6.4003,6.4003,6.3839,6.3921,712432.0
2020-11-06 14:10:00,7.81,7.81,7.78,7.79,1118973.0,6.3921,6.3921,6.3676,6.3758,1118973.0
2020-11-06 14:20:00,7.79,7.8,7.78,7.8,653379.0,6.3758,6.3839,6.3676,6.3839,653379.0
2020-11-06 14:30:00,7.8,7.8,7.78,7.79,803149.0,6.3839,6.3839,6.3676,6.3758,803149.0
2020-11-06 14:40:00,7.79,7.79,7.77,7.78,915700.0,6.3758,6.3758,6.3594,6.3676,915700.0
2020-11-06 14:50:00,7.78,7.78,7.77,7.77,310947.0,6.3676,6.3676,6.3594,6.3594,310947.0
2020-11-06 15:00:00,7.78,7.78,7.75,7.78,2385655.0,6.3676,6.3676,6.343,6.3676,2385655.0
2020-11-06 15:10:00,7.78,7.79,7.77,7.78,1102724.0,6.3676,6.3758,6.3594,6.3676,1102724.0
2020-11-06 15:20:00,7.78,7.78,7.76,7.76,791467.0,6.3676,6.3676,6.3512,6.3512,791467.0
2020-11-06 15:30:00,7.76,7.78,7.76,7.78,1357946.0,6.3512,6.3676,6.3512,6.3676,1357946.0
2020-11-06 15:40:00,7.77,7.82,7.77,7.81,1769178.0,6.3594,6.4003,6.3594,6.3921,1769178.0
2020-11-06 15:50:00,7.81,7.82,7.78,7.79,4084807.0,6.3921,6.4003,6.3676,6.3758,4084807.0
2020-11-09 09:30:00,8.11,8.23,8.1,8.13,9747969.0,6.6377,6.7359,6.6295,6.654,9747969.0
2020-11-09 09:40:00,8.12,8.15,8.08,8.1,4710074.0,6.6458,6.6704,6.6131,6.6295,4710074.0
2020-11-09 09:50:00,8.1,8.2,8.08,8.14,4498229.0,6.6295,6.7113,6.6131,6.6622,4498229.0
2020-11-09 10:00:00,8.14,8.23,8.14,8.18,3997467.0,6.6622,6.7359,6.6622,6.695,3997467.0
2020-11-09 10:10:00,8.17,8.19,8.13,8.17,3124128.0,6.6868,6.7031,6.654,6.6868,3124128.0
2020-11-09 10:20:00,8.17,8.18,8.14,8.16,2417591.0,6.6868,6.695,6.6622,6.6786,2417591.0
2020-11-09 10:30:00,8.16,8.18,8.12,8.13,2927616.0,6.6786,6.695,6.6458,6.654,2927616.0
2020-11-09 10:40:00,8.13,8.18,8.13,8.18,1963284.0,6.654,6.695,6.654,6.695,1963284.0
2020-11-09 10:50:00,8.18,8.2,8.17,8.18,2674444.0,6.695,6.7113,6.6868,6.695,2674444.0
2020-11-09 11:00:00,8.19,8.2,8.14,8.19,2988035.0,6.7031,6.7113,6.6622,6.7031,2988035.0
2020-11-09 11:10:00,8.19,8.2,8.16,8.18,1899343.0,6.7031,6.7113,6.6786,6.695,1899343.0
2020-11-09 11:20:00,8.18,8.2,8.16,8.2,1461819.0,6.695,6.7113,6.6786,6.7113,1461819.0
2020-11-09 11:30:00,8.19,8.23,8.19,8.23,2995517.0,6.7031,6.7359,6.7031,6.7359,2995517.0
2020-11-09 11:40:00,8.22,8.25,8.22,8.23,2150709.0,6.7277,6.7522,6.7277,6.7359,2150709.0
2020-11-09 11:50:00,8.23,8.25,8.21,8.24,2422020.0,6.7359,6.7522,6.7195,6.7441,2422020.0
2020-11-09 12:00:00,8.24,8.27,8.23,8.26,3137218.0,6.7441,6.7686,6.7359,6.7604,3137218.0
2020-11-09 12:10:00,8.27,8.28,8.25,8.28,1709881.0,6.7686,6.7768,6.7522,6.7768,1709881.0
2020-11-09 12:20:00,8.28,8.3,8.27,8.3,1628207.0,6.7768,6.7932,6.7686,6.7932,1628207.0
2020-11-09 12:30:00,8.29,8.3,8.28,8.3,2336544.0,6.785,6.7932,6.7768,6.7932,2336544.0
2020-11-09 12:40:00,8.29,8.31,8.28,8.29,1845859.0,6.785,6.8014,6.7768,6.785,1845859.0
2020-11-09 12:50:00,8.29,8.31,8.28,8.29,1596894.0,6.785,6.8014,6.7768,6.785,1596894.0
2020-11-09 13:00:00,8.3,8.33,8.29,8.31,3506568.0,6.7932,6.8177,6.785,6.8014,3506568.0
2020-11-09 13:10:00,8.31,8.33,8.3,8.32,1942074.0,6.8014,6.8177,6.7932,6.8095,1942074.0
2020-11-09 13:20:00,8.32,8.34,8.3,8.34,2038522.0,6.8095,6.8259,6.7932,6.8259,2038522.0
2020-11-09 13:30:00,8.34,8.35,8.33,8.33,1680470.0,6.8259,6.8341,6.8177,6.8177,1680470.0
2020-11-09 13:40:00,8.33,8.35,8.3,8.34,2860130.0,6.8177,6.8341,6.7932,6.8259,2860130.0
2020-11-09 13:50:00,8.34,8.36,8.33,8.36,2482598.0,6.8259,6.8423,6.8177,6.8423,2482598.0
2020-11-09 14:00:00,8.36,8.38,8.35,8.36,2271869.0,6.8423,6.8586,6.8341,6.8423,2271869.0
2020-11-09 14:10:00,8.36,8.38,8.34,8.37,1669835.0,6.8423,6.8586,6.8259,6.8505,1669835.0
2020-11-09 14:20:00,8.36,8.37,8.32,8.33,2022632.0,6.8423,6.8505,6.8095,6.8177,2022632.0
2020-11-09 14:30:00,8.34,8.34,8.28,8.33,2327665.0,6.8259,6.8259,6.7768,6.8177,2327665.0
2020-11-09 14:40:00,8.33,8.33,8.29,8.3,952646.0,6.8177,6.8177,6.785,6.7932,952646.0
2020-11-09 14:50:00,8.3,8.31,8.28,8.29,1727611.0,6.7932,6.8014,6.7768,6.785,1727611.0
2020-11-09 15:00:00,8.3,8.32,8.29,8.3,1494596.0,6.7932,6.8095,6.785,6.7932,1494596.0
2020-11-09 15:10:00,8.3,8.32,8.29,8.3,1291235.0,6.7932,6.8095,6.785,6.7932,1291235.0
2020-11-09 15:20:00,8.3,8.31,8.25,8.26,1276168.0,6.7932,6.8014,6.7522,6.7604,1276168.0
2020-11-09 15:30:00,8.26,8.29,8.25,8.27,2125097.0,6.7604,6.785,6.7522,6.7686,2125097.0
2020-11-09 15:40:00,8.28,8.3,8.24,8.25,2614996.0,6.7768,6.7932,6.7441,6.7522,2614996.0
2020-11-09 15:50:00,8.25,8.26,8.18,8.2,5223281.0,6.7522,6.7604,6.695,6.7113,5223281.0
2020-11-10 09:30:00,8.24,8.28,8.18,8.27,3296496.0,6.7441,6.7768,6.695,6.7686,3296496.0
2020-11-10 09:40:00,8.26,8.35,8.23,8.35,2629895.0,6.7604,6.8341,6.7359,6.8341,2629895.0
2020-11-10 09:50:00,8.35,8.44,8.32,8.44,3875218.0,6.8341,6.9077,6.8095,6.9077,3875218.0
2020-11-10 10:00:00,8.43,8.44,8.39,8.44,3894589.0,6.8996,6.9077,6.8668,6.9077,3894589.0
2020-11-10 10:10:00,8.43,8.48,8.41,8.47,2763359.0,6.8996,6.9405,6.8832,6.9323,2763359.0
2020-11-10 10:20:00,8.47,8.5,8.47,8.5,2660041.0,6.9323,6.9569,6.9323,6.9569,2660041.0
2020-11-10 10:30:00,8.5,8.51,8.4,8.43,4803574.0,6.9569,6.965,6.875,6.8996,4803574.0
2020-11-10 10:40:00,8.43,8.47,8.41,8.45,2642252.0,6.8996,6.9323,6.8832,6.9159,2642252.0
2020-11-10 10:50:00,8.46,8.5,8.45,8.48,1788013.0,6.9241,6.9569,6.9159,6.9405,1788013.0
2020-11-10 11:00:00,8.48,8.53,8.48,8.5,1932444.0,6.9405,6.9814,6.9405,6.9569,1932444.0
2020-11-10 11:10:00,8.49,8.5,8.47,8.47,1420449.0,6.9487,6.9569,6.9323,6.9323,1420449.0
2020-11-10 11:20:00,8.47,8.52,8.46,8.52,1731188.0,6.9323,6.9732,6.9241,6.9732,1731188.0
2020-11-10 11:30:00,8.52,8.52,8.49,8.52,1760422.0,6.9732,6.9732,6.9487,6.9732,1760422.0
2020-11-10 11:40:00,8.51,8.53,8.5,8.53,1545695.0,6.965,6.9814,6.9569,6.9814,1545695.0
2020-11-10 11:50:00,8.53,8.55,8.52,8.54,1266380.0,6.9814,6.9978,6.9732,6.9896,1266380.0
2020-11-10 12:00:00,8.55,8.56,8.54,8.55,1795186.0,6.9978,7.006,6.9896,6.9978,1795186.0
2020-11-10 12:10:00,8.56,8.58,8.55,8.58,1228539.0,7.006,7.0223,6.9978,7.0223,1228539.0
2020-11-10 12:20:00,8.58,8.59,8.55,8.56,1200084.0,7.0223,7.0305,6.9978,7.006,1200084.0
2020-11-10 12:30:00,8.55,8.56,8.5,8.51,1796026.0,6.9978,7.006,6.9569,6.965,1796026.0
2020-11-10 12:40:00,8.51,8.53,8.5,8.53,935523.0,6.965,6.9814,6.9569,6.9814,935523.0
2020-11-10 12:50:00,8.53,8.55,8.51,8.54,1194105.0,6.9814,6.9978,6.965,6.9896,1194105.0
2020-11-10 13:00:00,8.54,8.55,8.51,8.53,593860.0,6.9896,6.9978,6.965,6.9814,593860.0
2020-11-10 13:10:00,8.54,8.54,8.51,8.53,1052516.0,6.9896,6.9896,6.965,6.9814,1052516.0
2020-11-10 13:20:00,8.53,8.53,8.49,8.49,1074480.0,6.9814,6.9814,6.9487,6.9487,1074480.0
2020-11-10 13:30:00,8.49,8.5,8.46,8.49,942894.0,6.9487,6.9569,6.9241,6.9487,942894.0
2020-11-10 13:40:00,8.5,8.51,8.46,8.47,2531567.0,6.9569,6.965,6.9241,6.9323,2531567.0
2020-11-10 13:50:00,8.47,8.5,8.47,8.49,1424633.0,6.9323,6.9569,6.9323,6.9487,1424633.0
2020-11-10 14:00:00,8.5,8.5,8.48,8.49,601818.0,6.9569,6.9569,6.9405,6.9487,601818.0
2020-11-10 14:10:00,8.49,8.5,8.44,8.46,1557403.0,6.9487,6.9569,6.9077,6.9241,1557403.0
2020-11-10 14:20:00,8.45,8.48,8.43,8.45,1585892.0,6.9159,6.9405,6.8996,6.9159,1585892.0
2020-11-10 14:30:00,8.45,8.46,8.44,8.45,885240.0,6.9159,6.9241,6.9077,6.9159,885240.0
2020-11-10 14:40:00,8.45,8.47,8.43,8.45,1877463.0,6.9159,6.9323,6.8996,6.9159,1877463.0
2020-11-10 14:50:00,8.45,8.46,8.44,8.45,1216895.0,6.9159,6.9241,6.9077,6.9159,1216895.0
2020-11-10 15:00:00,8.45,8.45,8.42,8.43,1239078.0,6.9159,6.9159,6.8914,6.8996,1239078.0
2020-11-10 15:10:00,8.43,8.44,8.4,8.44,1883298.0,6.8996,6.9077,6.875,6.9077,1883298.0
2020-11-10 15:20:00,8.44,8.45,8.41,8.44,1634345.0,6.9077,6.9159,6.8832,6.9077,1634345.0
2020-11-10 15:30:00,8.44,8.44,8.4,8.41,1424388.0,6.9077,6.9077,6.875,6.8832,1424388.0
2020-11-10 15:40:00,8.41,8.42,8.38,8.41,3358806.0,6.8832,6.8914,6.8586,6.8832,3358806.0
2020-11-10 15:50:00,8.41,8.42,8.36,8.38,4855243.0,6.8832,6.8914,6.8423,6.8586,4855243.0
2020-11-11 09:30:00,8.6,8.6,8.43,8.46,6149672.0,7.0387,7.0387,6.8996,6.9241,6149672.0
2020-11-11 09:40:00,8.46,8.48,8.39,8.41,3747174.0,6.9241,6.9405,6.8668,6.8832,3747174.0
2020-11-11 09:50:00,8.42,8.44,8.39,8.4,2152970.0,6.8914,6.9077,6.8668,6.875,2152970.0
2020-11-11 10:00:00,8.4,8.43,8.39,8.41,1945733.0,6.875,6.8996,6.8668,6.8832,1945733.0
2020-11-11 10:10:00,8.41,8.45,8.4,8.41,2201981.0,6.8832,6.9159,6.875,6.8832,2201981.0
2020-11-11 10:20:00,8.41,8.41,8.37,8.39,2201845.0,6.8832,6.8832,6.8505,6.8668,2201845.0
2020-11-11 10:30:00,8.39,8.43,8.39,8.41,1787794.0,6.8668,6.8996,6.8668,6.8832,1787794.0
2020-11-11 10:40:00,8.42,8.43,8.38,8.38,1708569.0,6.8914,6.8996,6.8586,6.8586,1708569.0
2020-11-11 10:50:00,8.38,8.41,8.38,8.39,1793575.0,6.8586,6.8832,6.8586,6.8668,1793575.0
2020-11-11 11:00:00,8.39,8.41,8.38,8.41,1671039.0,6.8668,6.8832,6.8586,6.8832,1671039.0
2020-11-11 11:10:00,8.41,8.45,8.4,8.45,2004754.0,6.8832,6.9159,6.875,6.9159,2004754.0
2020-11-11 11:20:00,8.45,8.45,8.42,8.44,1422234.0,6.9159,6.9159,6.8914,6.9077,1422234.0
2020-11-11 11:30:00,8.44,8.45,8.43,8.44,634480.0,6.9077,6.9159,6.8996,6.9077,634480.0
2020-11-11 11:40:00,8.44,8.45,8.41,8.42,1267111.0,6.9077,6.9159,6.8832,6.8914,1267111.0
2020-11-11 11:50:00,8.42,8.43,8.41,8.43,503284.0,6.8914,6.8996,6.8832,6.8996,503284.0
2020-11-11 12:00:00,8.43,8.43,8.41,8.42,1193628.0,6.8996,6.8996,6.8832,6.8914,1193628.0
2020-11-11 12:10:00,8.41,8.42,8.39,8.41,1156363.0,6.8832,6.8914,6.8668,6.8832,1156363.0
2020-11-11 12:20:00,8.41,8.43,8.4,8.42,930141.0,6.8832,6.8996,6.875,6.8914,930141.0
2020-11-11 12:30:00,8.41,8.42,8.39,8.39,916066.0,6.8832,6.8914,6.8668,6.8668,916066.0
2020-11-11 12:40:00,8.39,8.43,8.37,8.41,3848759.0,6.8668,6.8996,6.8505,6.8832,3848759.0
2020-11-11 12:50:00,8.4,8.41,8.38,8.39,1076959.0,6.875,6.8832,6.8586,6.8668,1076959.0
2020-11-11 13:00:00,8.4,8.4,8.36,8.38,1928305.0,6.875,6.875,6.8423,6.8586,1928305.0
2020-11-11 13:10:00,8.38,8.38,8.35,8.36,3428112.0,6.8586,6.8586,6.8341,6.8423,3428112.0
2020-11-11 13:20:00,8.36,8.39,8.36,8.37,869838.0,6.8423,6.8668,6.8423,6.8505,869838.0
2020-11-11 13:30:00,8.37,8.37,8.33,8.34,1714367.0,6.8505,6.8505,6.8177,6.8259,1714367.0
2020-11-11 13:40:00,8.34,8.37,8.34,8.37,1056742.0,6.8259,6.8505,6.8259,6.8505,1056742.0
2020-11-11 13:50:00,8.36,8.38,8.34,8.35,617892.0,6.8423,6.8586,6.8259,6.8341,617892.0
2020-11-11 14:00:00,8.35,8.38,8.34,8.37,1212671.0,6.8341,6.8586,6.8259,6.8505,1212671.0
2020-11-11 14:10:00,8.38,8.38,8.35,8.36,696908.0,6.8586,6.8586,6.8341,6.8423,696908.0
2020-11-11 14:20:00,8.36,8.36,8.33,8.34,631616.0,6.8423,6.8423,6.8177,6.8259,631616.0
2020-11-11 14:30:00,8.34,8.35,8.33,8.34,1387582.0,6.8259,6.8341,6.8177,6.8259,1387582.0
2020-11-11 14:40:00,8.33,8.34,8.29,8.3,2093612.0,6.8177,6.8259,6.785,6.7932,2093612.0
2020-11-11 14:50:00,8.3,8.33,8.3,8.33,1626410.0,6.7932,6.8177,6.7932,6.8177,1626410.0
2020-11-11 15:00:00,8.33,8.34,8.31,8.32,1302769.0,6.8177,6.8259,6.8014,6.8095,1302769.0
2020-11-11 15:10:00,8.33,8.33,8.32,8.33,535372.0,6.8177,6.8177,6.8095,6.8177,535372.0
2020-11-11 15:20:00,8.32,8.33,8.3,8.3,1036184.0,6.8095,6.8177,6.7932,6.7932,1036184.0
2020-11-11 15:30:00,8.3,8.33,8.3,8.32,1263988.0,6.7932,6.8177,6.7932,6.8095,1263988.0
2020-11-11 15:40:00,8.32,8.33,8.3,8.32,1941157.0,6.8095,6.8177,6.7932,6.8095,1941157.0
2020-11-11 15:50:00,8.32,8.37,8.31,8.33,6964094.0,6.8095,6.8505,6.8014,6.8177,6964094.0
2020-11-12 09:30:00,8.26,8.29,8.22,8.24,4089593.0,6.7604,6.785,6.7277,6.7441,4089593.0
2020-11-12 09:40:00,8.24,8.25,8.2,8.21,1936430.0,6.7441,6.7522,6.7113,6.7195,1936430.0
2020-11-12 09:50:00,8.2,8.21,8.17,8.19,2973612.0,6.7113,6.7195,6.6868,6.7031,2973612.0
2020-11-12 10:00:00,8.18,8.25,8.18,8.22,2667608.0,6.695,6.7522,6.695,6.7277,2667608.0
2020-11-12 10:10:00,8.22,8.26,8.22,8.25,2069640.0,6.7277,6.7604,6.7277,6.7522,2069640.0
2020-11-12 10:20:00,8.25,8.27,8.22,8.24,2033011.0,6.7522,6.7686,6.7277,6.7441,2033011.0
2020-11-12 10:30:00,8.24,8.28,8.22,8.27,1748210.0,6.7441,6.7768,6.7277,6.7686,1748210.0
2020-11-12 10:40:00,8.28,8.28,8.23,8.24,1076125.0,6.7768,6.7768,6.7359,6.7441,1076125.0
2020-11-12 10:50:00,8.24,8.26,8.23,8.24,747067.0,6.7441,6.7604,6.7359,6.7441,747067.0
2020-11-12 11:00:00,8.25,8.25,8.21,8.25,1028661.0,6.7522,6.7522,6.7195,6.7522,1028661.0
2020-11-12 11:10:00,8.25,8.25,8.22,8.23,719188.0,6.7522,6.7522,6.7277,6.7359,719188.0
2020-11-12 11:20:00,8.23,8.25,8.22,8.24,1095869.0,6.7359,6.7522,6.7277,6.7441,1095869.0
2020-11-12 11:30:00,8.24,8.24,8.21,8.24,1081493.0,6.7441,6.7441,6.7195,6.7441,1081493.0
2020-11-12 11:40:00,8.23,8.24,8.22,8.22,1438565.0,6.7359,6.7441,6.7277,6.7277,1438565.0
2020-11-12 11:50:00,8.22,8.24,8.21,8.22,1675793.0,6.7277,6.7441,6.7195,6.7277,1675793.0
2020-11-12 12:00:00,8.22,8.22,8.2,8.2,744694.0,6.7277,6.7277,6.7113,6.7113,744694.0
2020-11-12 12:10:00,8.2,8.22,8.18,8.21,1918882.0,6.7113,6.7277,6.695,6.7195,1918882.0
2020-11-12 12:20:00,8.21,8.21,8.17,8.18,1264834.0,6.7195,6.7195,6.6868,6.695,1264834.0
2020-11-12 12:30:00,8.17,8.19,8.16,8.19,1173541.0,6.6868,6.7031,6.6786,6.7031,1173541.0
2020-11-12 12:40:00,8.19,8.19,8.18,8.19,2238302.0,6.7031,6.7031,6.695,6.7031,2238302.0
2020-11-12 12:50:00,8.19,8.19,8.15,8.16,1961635.0,6.7031,6.7031,6.6704,6.6786,1961635.0
2020-11-12 13:00:00,8.17,8.17,8.15,8.16,992010.0,6.6868,6.6868,6.6704,6.6786,992010.0
2020-11-12 13:10:00,8.15,8.16,8.13,8.14,1554766.0,6.6704,6.6786,6.654,6.6622,1554766.0
2020-11-12 13:20:00,8.13,8.16,8.13,8.16,1125501.0,6.654,6.6786,6.654,6.6786,1125501.0
2020-11-12 13:30:00,8.15,8.18,8.15,8.17,1492104.0,6.6704,6.695,6.6704,6.6868,1492104.0
2020-11-12 13:40:00,8.17,8.18,8.16,8.18,649459.0,6.6868,6.695,6.6786,6.695,649459.0
2020-11-12 13:50:00,8.18,8.19,8.17,8.18,1443172.0,6.695,6.7031,6.6868,6.695,1443172.0
2020-11-12 14:00:00,8.18,8.19,8.17,8.18,922003.0,6.695,6.7031,6.6868,6.695,922003.0
2020-11-12 14:10:00,8.18,8.18,8.15,8.16,849862.0,6.695,6.695,6.6704,6.6786,849862.0
2020-11-12 14:20:00,8.16,8.16,8.14,8.14,1338793.0,6.6786,6.6786,6.6622,6.6622,1338793.0
2020-11-12 14:30:00,8.14,8.16,8.13,8.13,966076.0,6.6622,6.6786,6.654,6.654,966076.0
2020-11-12 14:40:00,8.13,8.14,8.11,8.12,1609676.0,6.654,6.6622,6.6377,6.6458,1609676.0
2020-11-12 14:50:00,8.12,8.13,8.11,8.12,1758890.0,6.6458,6.654,6.6377,6.6458,1758890.0
2020-11-12 15:00:00,8.13,8.13,8.1,8.1,1307830.0,6.654,6.654,6.6295,6.6295,1307830.0
2020-11-12 15:10:00,8.11,8.16,8.1,8.14,1987032.0,6.6377,6.6786,6.6295,6.6622,1987032.0
2020-11-12 15:20:00,8.14,8.16,8.14,8.16,2520491.0,6.6622,6.6786,6.6622,6.6786,2520491.0
2020-11-12 15:30:00,8.16,8.17,8.13,8.16,6411919.0,6.6786,6.6868,6.654,6.6786,6411919.0
2020-11-12 15:40:00,8.16,8.17,8.13,8.15,7889113.0,6.6786,6.6868,6.654,6.6704,7889113.0
2020-11-12 15:50:00,8.16,8.21,8.15,8.21,3969442.0,6.6786,6.7195,6.6704,6.7195,3969442.0
2020-11-13 09:30:00,8.23,8.32,8.23,8.29,4032559.0,6.7359,6.8095,6.7359,6.785,4032559.0
2020-11-13 09:40:00,8.29,8.3,8.26,8.3,1835684.0,6.785,6.7932,6.7604,6.7932,1835684.0
2020-11-13 09:50:00,8.29,8.32,8.26,8.29,2289303.0,6.785,6.8095,6.7604,6.785,2289303.0
2020-11-13 10:00:00,8.28,8.36,8.28,8.36,2860915.0,6.7768,6.8423,6.7768,6.8423,2860915.0
2020-11-13 10:10:00,8.36,8.41,8.34,8.37,4410477.0,6.8423,6.8832,6.8259,6.8505,4410477.0
2020-11-13 10:20:00,8.38,8.4,8.35,8.39,1795386.0,6.8586,6.875,6.8341,6.8668,1795386.0
2020-11-13 10:30:00,8.39,8.4,8.36,8.36,1785931.0,6.8668,6.875,6.8423,6.8423,1785931.0
2020-11-13 10:40:00,8.36,8.4,8.36,8.38,1109392.0,6.8423,6.875,6.8423,6.8586,1109392.0
2020-11-13 10:50:00,8.38,8.4,8.36,8.37,1374115.0,6.8586,6.875,6.8423,6.8505,1374115.0
2020-11-13 11:00:00,8.37,8.42,8.36,8.42,1444654.0,6.8505,6.8914,6.8423,6.8914,1444654.0
2020-11-13 11:10:00,8.42,8.46,8.41,8.45,2117921.0,6.8914,6.9241,6.8832,6.9159,2117921.0
2020-11-13 11:20:00,8.45,8.46,8.42,8.46,1217633.0,6.9159,6.9241,6.8914,6.9241,1217633.0
2020-11-13 11:30:00,8.45,8.49,8.45,8.49,1739743.0,6.9159,6.9487,6.9159,6.9487,1739743.0
2020-11-13 11:40:00,8.49,8.5,8.48,8.5,1614204.0,6.9487,6.9569,6.9405,6.9569,1614204.0
2020-11-13 11:50:00,8.5,8.5,8.47,8.5,2142602.0,6.9569,6.9569,6.9323,6.9569,2142602.0
2020-11-13 12:00:00,8.5,8.51,8.48,8.51,1861200.0,6.9569,6.965,6.9405,6.965,1861200.0
2020-11-13 12:10:00,8.51,8.53,8.46,8.46,2649415.0,6.965,6.9814,6.9241,6.9241,2649415.0
2020-11-13 12:20:00,8.46,8.48,8.45,8.48,1736408.0,6.9241,6.9405,6.9159,6.9405,1736408.0
2020-11-13 12:30:00,8.48,8.52,8.47,8.51,1199617.0,6.9405,6.9732,6.9323,6.965,1199617.0
2020-11-13 12:40:00,8.51,8.52,8.49,8.5,891771.0,6.965,6.9732,6.9487,6.9569,891771.0
2020-11-13 12:50:00,8.5,8.51,8.49,8.51,851066.0,6.9569,6.965,6.9487,6.965,851066.0
2020-11-13 13:00:00,8.51,8.51,8.48,8.5,723768.0,6.965,6.965,6.9405,6.9569,723768.0
2020-11-13 13:10:00,8.5,8.5,8.47,8.48,768250.0,6.9569,6.9569,6.9323,6.9405,768250.0
2020-11-13 13:20:00,8.47,8.49,8.47,8.47,888422.0,6.9323,6.9487,6.9323,6.9323,888422.0
2020-11-13 13:30:00,8.47,8.49,8.47,8.49,520427.0,6.9323,6.9487,6.9323,6.9487,520427.0
2020-11-13 13:40:00,8.49,8.52,8.48,8.5,3012477.0,6.9487,6.9732,6.9405,6.9569,3012477.0
2020-11-13 13:50:00,8.5,8.51,8.49,8.49,557324.0,6.9569,6.965,6.9487,6.9487,557324.0
2020-11-13 14:00:00,8.49,8.51,8.49,8.5,1055264.0,6.9487,6.965,6.9487,6.9569,1055264.0
2020-11-13 14:10:00,8.5,8.5,8.47,8.49,2022708.0,6.9569,6.9569,6.9323,6.9487,2022708.0
2020-11-13 14:20:00,8.49,8.5,8.48,8.48,813114.0,6.9487,6.9569,6.9405,6.9405,813114.0
2020-11-13 14:30:00,8.48,8.5,8.47,8.49,836460.0,6.9405,6.9569,6.9323,6.9487,836460.0
2020-11-13 14:40:00,8.49,8.49,8.46,8.46,925270.0,6.9487,6.9487,6.9241,6.9241,925270.0
2020-11-13 14:50:00,8.46,8.49,8.46,8.49,1207382.0,6.9241,6.9487,6.9241,6.9487,1207382.0
2020-11-13 15:00:00,8.49,8.5,8.48,8.49,960910.0,6.9487,6.9569,6.9405,6.9487,960910.0
2020-11-13 15:10:00,8.49,8.51,8.49,8.5,1721576.0,6.9487,6.965,6.9487,6.9569,1721576.0
2020-11-13 15:20:00,8.5,8.52,8.49,8.52,1103503.0,6.9569,6.9732,6.9487,6.9732,1103503.0
2020-11-13 15:30:00,8.52,8.55,8.51,8.54,3195695.0,6.9732,6.9978,6.965,6.9896,3195695.0
2020-11-13 15:40:00,8.54,8.57,8.53,8.55,7564273.0,6.9896,7.0141,6.9814,6.9978,7564273.0
2020-11-13 15:50:00,8.55,8.56,8.53,8.54,4637348.0,6.9978,7.006,6.9814,6.9896,4637348.0
2020-11-16 09:30:00,8.74,8.75,8.66,8.68,5410335.0,7.1533,7.1615,7.0878,7.1042,5410335.0
2020-11-16 09:40:00,8.69,8.7,8.61,8.69,3381851.0,7.1124,7.1205,7.0469,7.1124,3381851.0
2020-11-16 09:50:00,8.69,8.71,8.63,8.69,2278104.0,7.1124,7.1287,7.0633,7.1124,2278104.0
2020-11-16 10:00:00,8.69,8.74,8.67,8.74,3001463.0,7.1124,7.1533,7.096,7.1533,3001463.0
2020-11-16 10:10:00,8.74,8.8,8.73,8.79,2702697.0,7.1533,7.2024,7.1451,7.1942,2702697.0
2020-11-16 10:20:00,8.77,8.8,8.76,8.79,1496012.0,7.1778,7.2024,7.1697,7.1942,1496012.0
2020-11-16 10:30:00,8.79,8.79,8.76,8.79,1759726.0,7.1942,7.1942,7.1697,7.1942,1759726.0
2020-11-16 10:40:00,8.78,8.79,8.74,8.75,1661808.0,7.186,7.1942,7.1533,7.1615,1661808.0
2020-11-16 10:50:00,8.74,8.75,8.71,8.74,2453565.0,7.1533,7.1615,7.1287,7.1533,2453565.0
2020-11-16 11:00:00,8.75,8.75,8.7,8.71,1829024.0,7.1615,7.1615,7.1205,7.1287,1829024.0
2020-11-16 11:10:00,8.71,8.73,8.7,8.72,1995527.0,7.1287,7.1451,7.1205,7.1369,1995527.0
2020-11-16 11:20:00,8.73,8.74,8.72,8.74,1810147.0,7.1451,7.1533,7.1369,7.1533,1810147.0
2020-11-16 11:30:00,8.74,8.76,8.73,8.76,1489500.0,7.1533,7.1697,7.1451,7.1697,1489500.0
2020-11-16 11:40:00,8.76,8.78,8.75,8.76,1614957.0,7.1697,7.186,7.1615,7.1697,1614957.0
2020-11-16 11:50:00,8.75,8.78,8.74,8.76,1102637.0,7.1615,7.186,7.1533,7.1697,1102637.0
2020-11-16 12:00:00,8.77,8.79,8.76,8.79,699270.0,7.1778,7.1942,7.1697,7.1942,699270.0
2020-11-16 12:10:00,8.79,8.79,8.77,8.78,1038363.0,7.1942,7.1942,7.1778,7.186,1038363.0
2020-11-16 12:20:00,8.78,8.78,8.75,8.77,926960.0,7.186,7.186,7.1615,7.1778,926960.0
2020-11-16 12:30:00,8.77,8.78,8.76,8.78,639169.0,7.1778,7.186,7.1697,7.186,639169.0
2020-11-16 12:40:00,8.78,8.79,8.77,8.79,661518.0,7.186,7.1942,7.1778,7.1942,661518.0
2020-11-16 12:50:00,8.79,8.8,8.78,8.78,1462581.0,7.1942,7.2024,7.186,7.186,1462581.0
2020-11-16 13:00:00,8.78,8.79,8.78,8.79,654338.0,7.186,7.1942,7.186,7.1942,654338.0
2020-11-16 13:10:00,8.79,8.8,8.78,8.8,600368.0,7.1942,7.2024,7.186,7.2024,600368.0
2020-11-16 13:20:00,8.79,8.8,8.76,8.77,1021541.0,7.1942,7.2024,7.1697,7.1778,1021541.0
2020-11-16 13:30:00,8.77,8.77,8.74,8.74,1335753.0,7.1778,7.1778,7.1533,7.1533,1335753.0
2020-11-16 13:40:00,8.75,8.76,8.73,8.75,1941741.0,7.1615,7.1697,7.1451,7.1615,1941741.0
2020-11-16 13:50:00,8.75,8.77,8.74,8.74,2184078.0,7.1615,7.1778,7.1533,7.1533,2184078.0
2020-11-16 14:00:00,8.74,8.78,8.72,8.78,2888475.0,7.1533,7.186,7.1369,7.186,2888475.0
2020-11-16 14:10:00,8.78,8.78,8.76,8.77,868071.0,7.186,7.186,7.1697,7.1778,868071.0
2020-11-16 14:20:00,8.77,8.78,8.76,8.78,918496.0,7.1778,7.186,7.1697,7.186,918496.0
2020-11-16 14:30:00,8.78,8.78,8.76,8.76,916306.0,7.186,7.186,7.1697,7.1697,916306.0
2020-11-16 14:40:00,8.77,8.79,8.76,8.78,1580237.0,7.1778,7.1942,7.1697,7.186,1580237.0
2020-11-16 14:50:00,8.78,8.79,8.77,8.79,1243902.0,7.186,7.1942,7.1778,7.1942,1243902.0
2020-11-16 15:00:00,8.79,8.79,8.76,8.77,1206626.0,7.1942,7.1942,7.1697,7.1778,1206626.0
2020-11-16 15:10:00,8.78,8.8,8.77,8.79,1555620.0,7.186,7.2024,7.1778,7.1942,1555620.0
2020-11-16 15:20:00,8.79,8.82,8.77,8.8,7369596.0,7.1942,7.2188,7.1778,7.2024,7369596.0
2020-11-16 15:30:00,8.8,8.85,8.8,8.81,3636003.0,7.2024,7.2433,7.2024,7.2106,3636003.0
2020-11-16 15:40:00,8.8,8.83,8.8,8.82,3809403.0,7.2024,7.2269,7.2024,7.2188,3809403.0
2020-11-16 15:50:00,8.81,8.82,8.78,8.8,5110527.0,7.2106,7.2188,7.186,7.2024,5110527.0
2020-11-17 09:30:00,8.66,8.76,8.65,8.7,3235694.0,7.0878,7.1697,7.0796,7.1205,3235694.0
2020-11-17 09:40:00,8.7,8.71,8.65,8.67,1572110.0,7.1205,7.1287,7.0796,7.096,1572110.0
2020-11-17 09:50:00,8.66,8.67,8.63,8.63,1992037.0,7.0878,7.096,7.0633,7.0633,1992037.0
2020-11-17 10:00:00,8.63,8.67,8.63,8.66,1590523.0,7.0633,7.096,7.0633,7.0878,1590523.0
2020-11-17 10:10:00,8.65,8.68,8.65,8.68,933201.0,7.0796,7.1042,7.0796,7.1042,933201.0
2020-11-17 10:20:00,8.68,8.68,8.66,8.68,708225.0,7.1042,7.1042,7.0878,7.1042,708225.0
2020-11-17 10:30:00,8.68,8.7,8.67,8.68,990198.0,7.1042,7.1205,7.096,7.1042,990198.0
2020-11-17 10:40:00,8.68,8.68,8.66,8.68,828182.0,7.1042,7.1042,7.0878,7.1042,828182.0
2020-11-17 10:50:00,8.67,8.7,8.67,8.69,889020.0,7.096,7.1205,7.096,7.1124,889020.0
2020-11-17 11:00:00,8.69,8.7,8.67,8.7,1153562.0,7.1124,7.1205,7.096,7.1205,1153562.0
2020-11-17 11:10:00,8.7,8.74,8.69,8.74,1087738.0,7.1205,7.1533,7.1124,7.1533,1087738.0
2020-11-17 11:20:00,8.74,8.75,8.73,8.74,1036551.0,7.1533,7.1615,7.1451,7.1533,1036551.0
2020-11-17 11:30:00,8.75,8.77,8.74,8.76,1000090.0,7.1615,7.1778,7.1533,7.1697,1000090.0
2020-11-17 11:40:00,8.75,8.78,8.74,8.78,979769.0,7.1615,7.186,7.1533,7.186,979769.0
2020-11-17 11:50:00,8.78,8.8,8.76,8.76,1622624.0,7.186,7.2024,7.1697,7.1697,1622624.0
2020-11-17 12:00:00,8.77,8.78,8.75,8.78,695600.0,7.1778,7.186,7.1615,7.186,695600.0
2020-11-17 12:10:00,8.78,8.83,8.77,8.82,1650486.0,7.186,7.2269,7.1778,7.2188,1650486.0
2020-11-17 12:20:00,8.82,8.85,8.81,8.84,1314594.0,7.2188,7.2433,7.2106,7.2351,1314594.0
2020-11-17 12:30:00,8.84,8.84,8.81,8.82,892267.0,7.2351,7.2351,7.2106,7.2188,892267.0
2020-11-17 12:40:00,8.81,8.83,8.8,8.8,551894.0,7.2106,7.2269,7.2024,7.2024,551894.0
2020-11-17 12:50:00,8.8,8.82,8.8,8.81,412161.0,7.2024,7.2188,7.2024,7.2106,412161.0
2020-11-17 13:00:00,8.81,8.81,8.8,8.8,253709.0,7.2106,7.2106,7.2024,7.2024,253709.0
2020-11-17 13:10:00,8.8,8.83,8.8,8.82,597398.0,7.2024,7.2269,7.2024,7.2188,597398.0
2020-11-17 13:20:00,8.82,8.83,8.8,8.81,570937.0,7.2188,7.2269,7.2024,7.2106,570937.0
2020-11-17 13:30:00,8.81,8.83,8.81,8.83,448239.0,7.2106,7.2269,7.2106,7.2269,448239.0
2020-11-17 13:40:00,8.83,8.83,8.8,8.8,794102.0,7.2269,7.2269,7.2024,7.2024,794102.0
2020-11-17 13:50:00,8.8,8.81,8.79,8.79,357628.0,7.2024,7.2106,7.1942,7.1942,357628.0
2020-11-17 14:00:00,8.79,8.82,8.79,8.82,739958.0,7.1942,7.2188,7.1942,7.2188,739958.0
2020-11-17 14:10:00,8.82,8.83,8.81,8.83,483433.0,7.2188,7.2269,7.2106,7.2269,483433.0
2020-11-17 14:20:00,8.83,8.83,8.8,8.8,509352.0,7.2269,7.2269,7.2024,7.2024,509352.0
2020-11-17 14:30:00,8.8,8.81,8.8,8.8,285295.0,7.2024,7.2106,7.2024,7.2024,285295.0
2020-11-17 14:40:00,8.8,8.81,8.78,8.79,627592.0,7.2024,7.2106,7.186,7.1942,627592.0
2020-11-17 14:50:00,8.78,8.78,8.76,8.76,1203751.0,7.186,7.186,7.1697,7.1697,1203751.0
2020-11-17 15:00:00,8.77,8.77,8.72,8.72,916136.0,7.1778,7.1778,7.1369,7.1369,916136.0
2020-11-17 15:10:00,8.72,8.74,8.71,8.74,1079769.0,7.1369,7.1533,7.1287,7.1533,1079769.0
2020-11-17 15:20:00,8.74,8.74,8.72,8.74,2177066.0,7.1533,7.1533,7.1369,7.1533,2177066.0
2020-11-17 15:30:00,8.74,8.75,8.72,8.75,1623635.0,7.1533,7.1615,7.1369,7.1615,1623635.0
2020-11-17 15:40:00,8.74,8.75,8.72,8.74,1692018.0,7.1533,7.1615,7.1369,7.1533,1692018.0
2020-11-17 15:50:00,8.75,8.76,8.73,8.75,2869714.0,7.1615,7.1697,7.1451,7.1615,2869714.0
2020-11-18 09:30:00,8.82,8.88,8.78,8.86,3806353.0,7.2188,7.2679,7.186,7.2515,3806353.0
2020-11-18 09:40:00,8.86,8.93,8.85,8.93,2890286.0,7.2515,7.3088,7.2433,7.3088,2890286.0
2020-11-18 09:50:00,8.93,8.95,8.9,8.92,2576656.0,7.3088,7.3252,7.2842,7.3006,2576656.0
2020-11-18 10:00:00,8.92,8.94,8.91,8.93,1209075.0,7.3006,7.317,7.2924,7.3088,1209075.0
2020-11-18 10:10:00,8.93,8.95,8.92,8.93,1170587.0,7.3088,7.3252,7.3006,7.3088,1170587.0
2020-11-18 10:20:00,8.93,8.98,8.92,8.96,1317414.0,7.3088,7.3497,7.3006,7.3333,1317414.0
2020-11-18 10:30:00,8.96,8.98,8.96,8.97,1044569.0,7.3333,7.3497,7.3333,7.3415,1044569.0
2020-11-18 10:40:00,8.98,9.03,8.97,9.01,5184511.0,7.3497,7.3906,7.3415,7.3743,5184511.0
2020-11-18 10:50:00,9.0,9.03,8.98,8.99,2175083.0,7.3661,7.3906,7.3497,7.3579,2175083.0
2020-11-18 11:00:00,8.99,9.03,8.97,9.03,1975208.0,7.3579,7.3906,7.3415,7.3906,1975208.0
2020-11-18 11:10:00,9.02,9.05,9.01,9.02,2038250.0,7.3825,7.407,7.3743,7.3825,2038250.0
2020-11-18 11:20:00,9.02,9.02,9.0,9.0,1078711.0,7.3825,7.3825,7.3661,7.3661,1078711.0
2020-11-18 11:30:00,9.0,9.02,8.99,9.02,1291817.0,7.3661,7.3825,7.3579,7.3825,1291817.0
2020-11-18 11:40:00,9.01,9.02,9.01,9.01,891942.0,7.3743,7.3825,7.3743,7.3743,891942.0
2020-11-18 11:50:00,9.01,9.04,9.0,9.04,1172423.0,7.3743,7.3988,7.3661,7.3988,1172423.0
2020-11-18 12:00:00,9.04,9.05,9.03,9.03,1005085.0,7.3988,7.407,7.3906,7.3906,1005085.0
2020-11-18 12:10:00,9.04,9.05,9.03,9.03,1424719.0,7.3988,7.407,7.3906,7.3906,1424719.0
2020-11-18 12:20:00,9.03,9.04,9.01,9.02,960709.0,7.3906,7.3988,7.3743,7.3825,960709.0
2020-11-18 12:30:00,9.01,9.02,9.01,9.02,1060257.0,7.3743,7.3825,7.3743,7.3825,1060257.0
2020-11-18 12:40:00,9.02,9.04,9.01,9.04,1020104.0,7.3825,7.3988,7.3743,7.3988,1020104.0
2020-11-18 12:50:00,9.04,9.04,9.01,9.02,663434.0,7.3988,7.3988,7.3743,7.3825,663434.0
2020-11-18 13:00:00,9.01,9.04,9.01,9.04,2211253.0,7.3743,7.3988,7.3743,7.3988,2211253.0
2020-11-18 13:10:00,9.03,9.05,9.03,9.03,965785.0,7.3906,7.407,7.3906,7.3906,965785.0
2020-11-18 13:20:00,9.03,9.04,8.99,8.99,1104476.0,7.3906,7.3988,7.3579,7.3579,1104476.0
2020-11-18 13:30:00,8.99,9.03,8.99,9.0,2171740.0,7.3579,7.3906,7.3579,7.3661,2171740.0
2020-11-18 13:40:00,9.0,9.01,8.94,8.94,2662018.0,7.3661,7.3743,7.317,7.317,2662018.0
2020-11-18 13:50:00,8.95,8.96,8.93,8.96,1385374.0,7.3252,7.3333,7.3088,7.3333,1385374.0
2020-11-18 14:00:00,8.95,9.02,8.95,8.99,4177859.0,7.3252,7.3825,7.3252,7.3579,4177859.0
2020-11-18 14:10:00,8.99,8.99,8.93,8.94,1748175.0,7.3579,7.3579,7.3088,7.317,1748175.0
2020-11-18 14:20:00,8.94,8.96,8.9,8.93,3103900.0,7.317,7.3333,7.2842,7.3088,3103900.0
2020-11-18 14:30:00,8.93,8.94,8.91,8.93,818939.0,7.3088,7.317,7.2924,7.3088,818939.0
2020-11-18 14:40:00,8.94,8.98,8.93,8.94,1344984.0,7.317,7.3497,7.3088,7.317,1344984.0
2020-11-18 14:50:00,8.95,8.96,8.9,8.92,1070869.0,7.3252,7.3333,7.2842,7.3006,1070869.0
2020-11-18 15:00:00,8.92,8.92,8.88,8.9,1817524.0,7.3006,7.3006,7.2679,7.2842,1817524.0
2020-11-18 15:10:00,8.91,8.93,8.9,8.9,1290165.0,7.2924,7.3088,7.2842,7.2842,1290165.0
2020-11-18 15:20:00,8.9,8.91,8.88,8.88,1309516.0,7.2842,7.2924,7.2679,7.2679,1309516.0
2020-11-18 15:30:00,8.88,8.89,8.85,8.86,1408795.0,7.2679,7.2761,7.2433,7.2515,1408795.0
2020-11-18 15:40:00,8.86,8.88,8.84,8.86,1887030.0,7.2515,7.2679,7.2351,7.2515,1887030.0
2020-11-18 15:50:00,8.86,8.87,8.82,8.82,2875438.0,7.2515,7.2597,7.2188,7.2188,2875438.0
2020-11-19 09:30:00,8.88,8.88,8.77,8.81,3383649.0,7.2679,7.2679,7.1778,7.2106,3383649.0
2020-11-19 09:40:00,8.8,8.84,8.8,8.82,1607057.0,7.2024,7.2351,7.2024,7.2188,1607057.0
2020-11-19 09:50:00,8.82,8.86,8.81,8.83,1709606.0,7.2188,7.2515,7.2106,7.2269,1709606.0
2020-11-19 10:00:00,8.82,8.85,8.81,8.84,1559374.0,7.2188,7.2433,7.2106,7.2351,1559374.0
2020-11-19 10:10:00,8.84,8.85,8.81,8.82,1516504.0,7.2351,7.2433,7.2106,7.2188,1516504.0
2020-11-19 10:20:00,8.83,8.84,8.78,8.8,1720870.0,7.2269,7.2351,7.186,7.2024,1720870.0
2020-11-19 10:30:00,8.79,8.8,8.76,8.77,1283758.0,7.1942,7.2024,7.1697,7.1778,1283758.0
2020-11-19 10:40:00,8.78,8.8,8.77,8.79,1202535.0,7.186,7.2024,7.1778,7.1942,1202535.0
2020-11-19 10:50:00,8.79,8.79,8.76,8.76,769309.0,7.1942,7.1942,7.1697,7.1697,769309.0
2020-11-19 11:00:00,8.76,8.77,8.74,8.76,1768881.0,7.1697,7.1778,7.1533,7.1697,1768881.0
2020-11-19 11:10:00,8.76,8.8,8.75,8.79,1951876.0,7.1697,7.2024,7.1615,7.1942,1951876.0
2020-11-19 11:20:00,8.79,8.82,8.79,8.81,959433.0,7.1942,7.2188,7.1942,7.2106,959433.0
2020-11-19 11:30:00,8.82,8.82,8.8,8.81,1650217.0,7.2188,7.2188,7.2024,7.2106,1650217.0
2020-11-19 11:40:00,8.81,8.81,8.77,8.79,1741778.0,7.2106,7.2106,7.1778,7.1942,1741778.0
2020-11-19 11:50:00,8.79,8.8,8.77,8.79,1191235.0,7.1942,7.2024,7.1778,7.1942,1191235.0
2020-11-19 12:00:00,8.8,8.81,8.78,8.78,773198.0,7.2024,7.2106,7.186,7.186,773198.0
2020-11-19 12:10:00,8.78,8.79,8.76,8.77,849213.0,7.186,7.1942,7.1697,7.1778,849213.0
2020-11-19 12:20:00,8.77,8.79,8.76,8.79,1037496.0,7.1778,7.1942,7.1697,7.1942,1037496.0
2020-11-19 12:30:00,8.78,8.8,8.78,8.79,926144.0,7.186,7.2024,7.186,7.1942,926144.0
2020-11-19 12:40:00,8.79,8.8,8.76,8.77,594517.0,7.1942,7.2024,7.1697,7.1778,594517.0
2020-11-19 12:50:00,8.77,8.78,8.76,8.77,716753.0,7.1778,7.186,7.1697,7.1778,716753.0
2020-11-19 13:00:00,8.77,8.8,8.76,8.76,3314261.0,7.1778,7.2024,7.1697,7.1697,3314261.0
2020-11-19 13:10:00,8.76,8.78,8.76,8.77,578580.0,7.1697,7.186,7.1697,7.1778,578580.0
2020-11-19 13:20:00,8.77,8.79,8.75,8.78,589895.0,7.1778,7.1942,7.1615,7.186,589895.0
2020-11-19 13:30:00,8.78,8.78,8.76,8.77,503879.0,7.186,7.186,7.1697,7.1778,503879.0
2020-11-19 13:40:00,8.77,8.79,8.76,8.79,381373.0,7.1778,7.1942,7.1697,7.1942,381373.0
2020-11-19 13:50:00,8.79,8.79,8.77,8.79,904584.0,7.1942,7.1942,7.1778,7.1942,904584.0
2020-11-19 14:00:00,8.79,8.8,8.78,8.78,580433.0,7.1942,7.2024,7.186,7.186,580433.0
2020-11-19 14:10:00,8.79,8.81,8.78,8.8,1810828.0,7.1942,7.2106,7.186,7.2024,1810828.0
2020-11-19 14:20:00,8.81,8.82,8.8,8.8,934157.0,7.2106,7.2188,7.2024,7.2024,934157.0
2020-11-19 14:30:00,8.8,8.82,8.8,8.82,662489.0,7.2024,7.2188,7.2024,7.2188,662489.0
2020-11-19 14:40:00,8.82,8.85,8.81,8.84,2031159.0,7.2188,7.2433,7.2106,7.2351,2031159.0
2020-11-19 14:50:00,8.83,8.84,8.82,8.83,548655.0,7.2269,7.2351,7.2188,7.2269,548655.0
2020-11-19 15:00:00,8.82,8.83,8.81,8.81,531965.0,7.2188,7.2269,7.2106,7.2106,531965.0
2020-11-19 15:10:00,8.82,8.84,8.81,8.82,1527010.0,7.2188,7.2351,7.2106,7.2188,1527010.0
2020-11-19 15:20:00,8.83,8.83,8.78,8.78,951426.0,7.2269,7.2269,7.186,7.186,951426.0
2020-11-19 15:30:00,8.79,8.82,8.78,8.8,1790287.0,7.1942,7.2188,7.186,7.2024,1790287.0
2020-11-19 15:40:00,8.8,8.82,8.8,8.8,1148279.0,7.2024,7.2188,7.2024,7.2024,1148279.0
2020-11-19 15:50:00,8.81,8.83,8.8,8.82,3935147.0,7.2106,7.2269,7.2024,7.2188,3935147.0
2020-11-20 09:30:00,8.81,8.81,8.75,8.79,2830317.0,7.2106,7.2106,7.1615,7.1942,2830317.0
2020-11-20 09:40:00,8.78,8.82,8.77,8.8,1049974.0,7.186,7.2188,7.1778,7.2024,1049974.0
2020-11-20 09:50:00,8.81,8.81,8.76,8.8,1265814.0,7.2106,7.2106,7.1697,7.2024,1265814.0
2020-11-20 10:00:00,8.8,8.81,8.77,8.79,1213291.0,7.2024,7.2106,7.1778,7.1942,1213291.0
2020-11-20 10:10:00,8.8,8.8,8.76,8.78,1007434.0,7.2024,7.2024,7.1697,7.186,1007434.0
2020-11-20 10:20:00,8.77,8.79,8.76,8.78,1145163.0,7.1778,7.1942,7.1697,7.186,1145163.0
2020-11-20 10:30:00,8.78,8.78,8.75,8.76,2059109.0,7.186,7.186,7.1615,7.1697,2059109.0
2020-11-20 10:40:00,8.76,8.76,8.68,8.69,3819037.0,7.1697,7.1697,7.1042,7.1124,3819037.0
2020-11-20 10:50:00,8.69,8.71,8.68,8.7,1305661.0,7.1124,7.1287,7.1042,7.1205,1305661.0
2020-11-20 11:00:00,8.71,8.74,8.7,8.71,1755359.0,7.1287,7.1533,7.1205,7.1287,1755359.0
2020-11-20 11:10:00,8.71,8.74,8.7,8.72,1423071.0,7.1287,7.1533,7.1205,7.1369,1423071.0
2020-11-20 11:20:00,8.73,8.75,8.71,8.74,1460490.0,7.1451,7.1615,7.1287,7.1533,1460490.0
2020-11-20 11:30:00,8.74,8.76,8.73,8.76,1491376.0,7.1533,7.1697,7.1451,7.1697,1491376.0
2020-11-20 11:40:00,8.76,8.77,8.72,8.72,1590023.0,7.1697,7.1778,7.1369,7.1369,1590023.0
2020-11-20 11:50:00,8.72,8.76,8.72,8.76,744516.0,7.1369,7.1697,7.1369,7.1697,744516.0
2020-11-20 12:00:00,8.76,8.77,8.74,8.77,853235.0,7.1697,7.1778,7.1533,7.1778,853235.0
2020-11-20 12:10:00,8.77,8.77,8.74,8.74,1032840.0,7.1778,7.1778,7.1533,7.1533,1032840.0
2020-11-20 12:20:00,8.75,8.75,8.71,8.71,1158027.0,7.1615,7.1615,7.1287,7.1287,1158027.0
2020-11-20 12:30:00,8.71,8.72,8.71,8.71,848824.0,7.1287,7.1369,7.1287,7.1287,848824.0
2020-11-20 12:40:00,8.71,8.74,8.7,8.71,1468481.0,7.1287,7.1533,7.1205,7.1287,1468481.0
2020-11-20 12:50:00,8.72,8.73,8.71,8.72,596928.0,7.1369,7.1451,7.1287,7.1369,596928.0
2020-11-20 13:00:00,8.73,8.74,8.72,8.72,870675.0,7.1451,7.1533,7.1369,7.1369,870675.0
2020-11-20 13:10:00,8.73,8.76,8.72,8.74,1554897.0,7.1451,7.1697,7.1369,7.1533,1554897.0
2020-11-20 13:20:00,8.74,8.74,8.71,8.74,1573332.0,7.1533,7.1533,7.1287,7.1533,1573332.0
2020-11-20 13:30:00,8.73,8.74,8.72,8.74,575964.0,7.1451,7.1533,7.1369,7.1533,575964.0
2020-11-20 13:40:00,8.74,8.74,8.72,8.74,666280.0,7.1533,7.1533,7.1369,7.1533,666280.0
2020-11-20 13:50:00,8.74,8.74,8.72,8.72,402171.0,7.1533,7.1533,7.1369,7.1369,402171.0
2020-11-20 14:00:00,8.72,8.74,8.72,8.72,672181.0,7.1369,7.1533,7.1369,7.1369,672181.0
2020-11-20 14:10:00,8.72,8.74,8.72,8.74,603517.0,7.1369,7.1533,7.1369,7.1533,603517.0
2020-11-20 14:20:00,8.74,8.74,8.72,8.72,772828.0,7.1533,7.1533,7.1369,7.1369,772828.0
2020-11-20 14:30:00,8.72,8.75,8.72,8.72,824790.0,7.1369,7.1615,7.1369,7.1369,824790.0
2020-11-20 14:40:00,8.73,8.74,8.72,8.73,615562.0,7.1451,7.1533,7.1369,7.1451,615562.0
2020-11-20 14:50:00,8.74,8.74,8.73,8.74,390901.0,7.1533,7.1533,7.1451,7.1533,390901.0
2020-11-20 15:00:00,8.74,8.75,8.72,8.72,1163105.0,7.1533,7.1615,7.1369,7.1369,1163105.0
2020-11-20 15:10:00,8.72,8.73,8.7,8.71,1152380.0,7.1369,7.1451,7.1205,7.1287,1152380.0
2020-11-20 15:20:00,8.71,8.73,8.71,8.72,872682.0,7.1287,7.1451,7.1287,7.1369,872682.0
2020-11-20 15:30:00,8.72,8.75,8.72,8.75,1386927.0,7.1369,7.1615,7.1369,7.1615,1386927.0
2020-11-20 15:40:00,8.75,8.77,8.74,8.76,2062187.0,7.1615,7.1778,7.1533,7.1697,2062187.0
2020-11-20 15:50:00,8.76,8.76,8.74,8.75,4795318.0,7.1697,7.1697,7.1533,7.1615,4795318.0
2020-11-23 09:30:00,8.82,8.83,8.78,8.82,2204169.0,7.2188,7.2269,7.186,7.2188,2204169.0
2020-11-23 09:40:00,8.82,8.85,8.81,8.82,1364043.0,7.2188,7.2433,7.2106,7.2188,1364043.0
2020-11-23 09:50:00,8.83,8.89,8.82,8.88,3019156.0,7.2269,7.2761,7.2188,7.2679,3019156.0
2020-11-23 10:00:00,8.88,8.95,8.87,8.95,2381880.0,7.2679,7.3252,7.2597,7.3252,2381880.0
2020-11-23 10:10:00,8.95,8.98,8.94,8.96,2588934.0,7.3252,7.3497,7.317,7.3333,2588934.0
2020-11-23 10:20:00,8.96,8.98,8.94,8.94,1930271.0,7.3333,7.3497,7.317,7.317,1930271.0
2020-11-23 10:30:00,8.94,8.96,8.92,8.95,1407602.0,7.317,7.3333,7.3006,7.3252,1407602.0
2020-11-23 10:40:00,8.95,8.95,8.91,8.93,1739090.0,7.3252,7.3252,7.2924,7.3088,1739090.0
2020-11-23 10:50:00,8.93,8.94,8.91,8.94,1296784.0,7.3088,7.317,7.2924,7.317,1296784.0
2020-11-23 11:00:00,8.94,8.94,8.89,8.89,2110381.0,7.317,7.317,7.2761,7.2761,2110381.0
2020-11-23 11:10:00,8.9,8.9,8.85,8.88,1809081.0,7.2842,7.2842,7.2433,7.2679,1809081.0
2020-11-23 11:20:00,8.88,8.91,8.86,8.88,2438862.0,7.2679,7.2924,7.2515,7.2679,2438862.0
2020-11-23 11:30:00,8.88,8.89,8.83,8.86,1965122.0,7.2679,7.2761,7.2269,7.2515,1965122.0
2020-11-23 11:40:00,8.85,8.86,8.84,8.85,837502.0,7.2433,7.2515,7.2351,7.2433,837502.0
2020-11-23 11:50:00,8.86,8.88,8.85,8.87,1856922.0,7.2515,7.2679,7.2433,7.2597,1856922.0
2020-11-23 12:00:00,8.88,8.88,8.86,8.86,885946.0,7.2679,7.2679,7.2515,7.2515,885946.0
2020-11-23 12:10:00,8.87,8.88,8.85,8.87,904959.0,7.2597,7.2679,7.2433,7.2597,904959.0
2020-11-23 12:20:00,8.87,8.88,8.86,8.87,866078.0,7.2597,7.2679,7.2515,7.2597,866078.0
2020-11-23 12:30:00,8.86,8.88,8.85,8.86,729124.0,7.2515,7.2679,7.2433,7.2515,729124.0
2020-11-23 12:40:00,8.87,8.89,8.86,8.88,1216011.0,7.2597,7.2761,7.2515,7.2679,1216011.0
2020-11-23 12:50:00,8.88,8.89,8.86,8.88,1236753.0,7.2679,7.2761,7.2515,7.2679,1236753.0
2020-11-23 13:00:00,8.88,8.89,8.88,8.88,511841.0,7.2679,7.2761,7.2679,7.2679,511841.0
2020-11-23 13:10:00,8.88,8.89,8.88,8.88,509829.0,7.2679,7.2761,7.2679,7.2679,509829.0
2020-11-23 13:20:00,8.88,8.89,8.85,8.86,1600201.0,7.2679,7.2761,7.2433,7.2515,1600201.0
2020-11-23 13:30:00,8.86,8.88,8.85,8.87,760811.0,7.2515,7.2679,7.2433,7.2597,760811.0
2020-11-23 13:40:00,8.88,8.89,8.87,8.88,691874.0,7.2679,7.2761,7.2597,7.2679,691874.0
2020-11-23 13:50:00,8.88,8.9,8.88,8.89,1128748.0,7.2679,7.2842,7.2679,7.2761,1128748.0
2020-11-23 14:00:00,8.89,8.91,8.86,8.87,2160551.0,7.2761,7.2924,7.2515,7.2597,2160551.0
2020-11-23 14:10:00,8.87,8.89,8.85,8.88,1234457.0,7.2597,7.2761,7.2433,7.2679,1234457.0
2020-11-23 14:20:00,8.88,8.91,8.88,8.9,1107177.0,7.2679,7.2924,7.2679,7.2842,1107177.0
2020-11-23 14:30:00,8.9,8.91,8.89,8.89,833590.0,7.2842,7.2924,7.2761,7.2761,833590.0
2020-11-23 14:40:00,8.9,8.9,8.88,8.88,621232.0,7.2842,7.2842,7.2679,7.2679,621232.0
2020-11-23 14:50:00,8.88,8.9,8.87,8.88,1156350.0,7.2679,7.2842,7.2597,7.2679,1156350.0
2020-11-23 15:00:00,8.88,8.89,8.88,8.89,857567.0,7.2679,7.2761,7.2679,7.2761,857567.0
2020-11-23 15:10:00,8.89,8.92,8.88,8.91,2643101.0,7.2761,7.3006,7.2679,7.2924,2643101.0
2020-11-23 15:20:00,8.91,8.91,8.89,8.89,840107.0,7.2924,7.2924,7.2761,7.2761,840107.0
2020-11-23 15:30:00,8.9,8.9,8.87,8.89,1316289.0,7.2842,7.2842,7.2597,7.2761,1316289.0
2020-11-23 15:40:00,8.88,8.9,8.88,8.88,1253264.0,7.2679,7.2842,7.2679,7.2679,1253264.0
2020-11-23 15:50:00,8.89,8.9,8.85,8.87,7217626.0,7.2761,7.2842,7.2433,7.2597,7217626.0
2020-11-24 09:30:00,9.15,9.23,9.14,9.21,8000296.0,7.4889,7.5543,7.4807,7.538,8000296.0
2020-11-24 09:40:00,9.21,9.24,9.17,9.21,3654263.0,7.538,7.5625,7.5052,7.538,3654263.0
2020-11-24 09:50:00,9.21,9.37,9.2,9.36,6944687.0,7.538,7.6689,7.5298,7.6607,6944687.0
2020-11-24 10:00:00,9.35,9.47,9.35,9.45,7087758.0,7.6525,7.7508,7.6525,7.7344,7087758.0
2020-11-24 10:10:00,9.45,9.48,9.4,9.44,4621084.0,7.7344,7.7589,7.6935,7.7262,4621084.0
2020-11-24 10:20:00,9.44,9.5,9.43,9.49,3487182.0,7.7262,7.7753,7.718,7.7671,3487182.0
2020-11-24 10:30:00,9.48,9.5,9.46,9.48,3765699.0,7.7589,7.7753,7.7426,7.7589,3765699.0
2020-11-24 10:40:00,9.47,9.49,9.45,9.49,3862926.0,7.7508,7.7671,7.7344,7.7671,3862926.0
2020-11-24 10:50:00,9.49,9.49,9.46,9.46,1750858.0,7.7671,7.7671,7.7426,7.7426,1750858.0
2020-11-24 11:00:00,9.46,9.48,9.44,9.46,2140328.0,7.7426,7.7589,7.7262,7.7426,2140328.0
2020-11-24 11:10:00,9.46,9.46,9.43,9.45,2510509.0,7.7426,7.7426,7.718,7.7344,2510509.0
2020-11-24 11:20:00,9.45,9.46,9.41,9.44,2370782.0,7.7344,7.7426,7.7016,7.7262,2370782.0
2020-11-24 11:30:00,9.43,9.45,9.42,9.45,1861015.0,7.718,7.7344,7.7098,7.7344,1861015.0
2020-11-24 11:40:00,9.45,9.45,9.43,9.43,1657010.0,7.7344,7.7344,7.718,7.718,1657010.0
2020-11-24 11:50:00,9.43,9.44,9.4,9.4,1555191.0,7.718,7.7262,7.6935,7.6935,1555191.0
2020-11-24 12:00:00,9.41,9.42,9.4,9.41,1148159.0,7.7016,7.7098,7.6935,7.7016,1148159.0
2020-11-24 12:10:00,9.4,9.42,9.4,9.42,1387798.0,7.6935,7.7098,7.6935,7.7098,1387798.0
2020-11-24 12:20:00,9.41,9.43,9.4,9.42,1413117.0,7.7016,7.718,7.6935,7.7098,1413117.0
2020-11-24 12:30:00,9.43,9.44,9.42,9.43,1148168.0,7.718,7.7262,7.7098,7.718,1148168.0
2020-11-24 12:40:00,9.43,9.44,9.42,9.42,954111.0,7.718,7.7262,7.7098,7.7098,954111.0
2020-11-24 12:50:00,9.42,9.44,9.42,9.44,1132331.0,7.7098,7.7262,7.7098,7.7262,1132331.0
2020-11-24 13:00:00,9.44,9.45,9.43,9.43,894530.0,7.7262,7.7344,7.718,7.718,894530.0
2020-11-24 13:10:00,9.44,9.45,9.43,9.45,1092124.0,7.7262,7.7344,7.718,7.7344,1092124.0
2020-11-24 13:20:00,9.45,9.45,9.42,9.43,1048873.0,7.7344,7.7344,7.7098,7.718,1048873.0
2020-11-24 13:30:00,9.43,9.43,9.42,9.42,703122.0,7.718,7.718,7.7098,7.7098,703122.0
2020-11-24 13:40:00,9.43,9.44,9.42,9.43,1284052.0,7.718,7.7262,7.7098,7.718,1284052.0
2020-11-24 13:50:00,9.43,9.43,9.41,9.41,1230844.0,7.718,7.718,7.7016,7.7016,1230844.0
2020-11-24 14:00:00,9.42,9.43,9.39,9.39,1864328.0,7.7098,7.718,7.6853,7.6853,1864328.0
2020-11-24 14:10:00,9.39,9.42,9.38,9.4,1885794.0,7.6853,7.7098,7.6771,7.6935,1885794.0
2020-11-24 14:20:00,9.4,9.41,9.37,9.37,1229265.0,7.6935,7.7016,7.6689,7.6689,1229265.0
2020-11-24 14:30:00,9.38,9.38,9.35,9.38,2006673.0,7.6771,7.6771,7.6525,7.6771,2006673.0
2020-11-24 14:40:00,9.38,9.39,9.36,9.38,1163154.0,7.6771,7.6853,7.6607,7.6771,1163154.0
2020-11-24 14:50:00,9.38,9.4,9.37,9.39,1091898.0,7.6771,7.6935,7.6689,7.6853,1091898.0
2020-11-24 15:00:00,9.39,9.42,9.38,9.42,1467288.0,7.6853,7.7098,7.6771,7.7098,1467288.0
2020-11-24 15:10:00,9.42,9.43,9.39,9.39,1472750.0,7.7098,7.718,7.6853,7.6853,1472750.0
2020-11-24 15:20:00,9.39,9.41,9.39,9.41,1103447.0,7.6853,7.7016,7.6853,7.7016,1103447.0
2020-11-24 15:30:00,9.41,9.44,9.4,9.42,2277279.0,7.7016,7.7262,7.6935,7.7098,2277279.0
2020-11-24 15:40:00,9.42,9.44,9.4,9.42,2443619.0,7.7098,7.7262,7.6935,7.7098,2443619.0
2020-11-24 15:50:00,9.42,9.45,9.41,9.45,4082418.0,7.7098,7.7344,7.7016,7.7344,4082418.0
2020-11-25 09:30:00,9.2,9.25,9.08,9.12,7150536.0,7.5298,7.5707,7.4316,7.4643,7150536.0
2020-11-25 09:40:00,9.13,9.17,9.06,9.1,3349894.0,7.4725,7.5052,7.4152,7.4479,3349894.0
2020-11-25 09:50:00,9.1,9.11,9.06,9.1,2623157.0,7.4479,7.4561,7.4152,7.4479,2623157.0
2020-11-25 10:00:00,9.1,9.1,9.04,9.04,2877988.0,7.4479,7.4479,7.3988,7.3988,2877988.0
2020-11-25 10:10:00,9.04,9.06,9.0,9.02,3334224.0,7.3988,7.4152,7.3661,7.3825,3334224.0
2020-11-25 10:20:00,9.02,9.07,9.01,9.07,1908830.0,7.3825,7.4234,7.3743,7.4234,1908830.0
2020-11-25 10:30:00,9.07,9.08,9.05,9.05,1986499.0,7.4234,7.4316,7.407,7.407,1986499.0
2020-11-25 10:40:00,9.05,9.09,9.04,9.07,2507178.0,7.407,7.4397,7.3988,7.4234,2507178.0
2020-11-25 10:50:00,9.08,9.1,9.06,9.07,1882850.0,7.4316,7.4479,7.4152,7.4234,1882850.0
2020-11-25 11:00:00,9.07,9.1,9.06,9.1,1309907.0,7.4234,7.4479,7.4152,7.4479,1309907.0
2020-11-25 11:10:00,9.1,9.11,9.08,9.09,1900620.0,7.4479,7.4561,7.4316,7.4397,1900620.0
2020-11-25 11:20:00,9.09,9.15,9.08,9.15,2256024.0,7.4397,7.4889,7.4316,7.4889,2256024.0
2020-11-25 11:30:00,9.14,9.16,9.11,9.14,2612200.0,7.4807,7.497,7.4561,7.4807,2612200.0
2020-11-25 11:40:00,9.13,9.14,9.11,9.13,1289620.0,7.4725,7.4807,7.4561,7.4725,1289620.0
2020-11-25 11:50:00,9.12,9.15,9.12,9.13,1075194.0,7.4643,7.4889,7.4643,7.4725,1075194.0
2020-11-25 12:00:00,9.13,9.14,9.11,9.14,934412.0,7.4725,7.4807,7.4561,7.4807,934412.0
2020-11-25 12:10:00,9.13,9.15,9.13,9.13,1304229.0,7.4725,7.4889,7.4725,7.4725,1304229.0
2020-11-25 12:20:00,9.13,9.15,9.12,9.13,2293551.0,7.4725,7.4889,7.4643,7.4725,2293551.0
2020-11-25 12:30:00,9.13,9.14,9.12,9.14,1404659.0,7.4725,7.4807,7.4643,7.4807,1404659.0
2020-11-25 12:40:00,9.14,9.15,9.12,9.13,1077666.0,7.4807,7.4889,7.4643,7.4725,1077666.0
2020-11-25 12:50:00,9.13,9.13,9.08,9.1,4062550.0,7.4725,7.4725,7.4316,7.4479,4062550.0
2020-11-25 13:00:00,9.1,9.11,9.09,9.1,1277956.0,7.4479,7.4561,7.4397,7.4479,1277956.0
2020-11-25 13:10:00,9.1,9.1,9.07,9.08,1015852.0,7.4479,7.4479,7.4234,7.4316,1015852.0
2020-11-25 13:20:00,9.08,9.08,9.07,9.08,738330.0,7.4316,7.4316,7.4234,7.4316,738330.0
2020-11-25 13:30:00,9.07,9.08,9.07,9.08,678641.0,7.4234,7.4316,7.4234,7.4316,678641.0
2020-11-25 13:40:00,9.08,9.08,9.03,9.06,3867254.0,7.4316,7.4316,7.3906,7.4152,3867254.0
2020-11-25 13:50:00,9.06,9.09,9.05,9.06,3469460.0,7.4152,7.4397,7.407,7.4152,3469460.0
2020-11-25 14:00:00,9.06,9.06,9.03,9.04,827412.0,7.4152,7.4152,7.3906,7.3988,827412.0
2020-11-25 14:10:00,9.04,9.04,9.02,9.03,1161888.0,7.3988,7.3988,7.3825,7.3906,1161888.0
2020-11-25 14:20:00,9.03,9.03,9.01,9.01,1593507.0,7.3906,7.3906,7.3743,7.3743,1593507.0
2020-11-25 14:30:00,9.02,9.02,9.01,9.02,1566193.0,7.3825,7.3825,7.3743,7.3825,1566193.0
2020-11-25 14:40:00,9.01,9.04,9.01,9.03,2732488.0,7.3743,7.3988,7.3743,7.3906,2732488.0
2020-11-25 14:50:00,9.04,9.05,9.03,9.05,1522596.0,7.3988,7.407,7.3906,7.407,1522596.0
2020-11-25 15:00:00,9.04,9.07,9.04,9.05,2221710.0,7.3988,7.4234,7.3988,7.407,2221710.0
2020-11-25 15:10:00,9.05,9.1,9.05,9.07,2520383.0,7.407,7.4479,7.407,7.4234,2520383.0
2020-11-25 15:20:00,9.08,9.08,9.06,9.08,1519221.0,7.4316,7.4316,7.4152,7.4316,1519221.0
2020-11-25 15:30:00,9.08,9.08,9.05,9.05,2500974.0,7.4316,7.4316,7.407,7.407,2500974.0
2020-11-25 15:40:00,9.05,9.08,9.05,9.07,3345742.0,7.407,7.4316,7.407,7.4234,3345742.0
2020-11-25 15:50:00,9.07,9.11,9.06,9.09,6924236.0,7.4234,7.4561,7.4152,7.4397,6924236.0
2020-11-27 09:30:00,9.12,9.14,9.07,9.13,2675196.0,7.4643,7.4807,7.4234,7.4725,2675196.0
2020-11-27 09:40:00,9.12,9.13,9.08,9.09,1800766.0,7.4643,7.4725,7.4316,7.4397,1800766.0
2020-11-27 09:50:00,9.09,9.09,9.05,9.06,2171564.0,7.4397,7.4397,7.407,7.4152,2171564.0
2020-11-27 10:00:00,9.05,9.09,9.05,9.06,1931002.0,7.407,7.4397,7.407,7.4152,1931002.0
2020-11-27 10:10:00,9.06,9.07,9.03,9.03,1408433.0,7.4152,7.4234,7.3906,7.3906,1408433.0
2020-11-27 10:20:00,9.04,9.06,9.03,9.06,1005909.0,7.3988,7.4152,7.3906,7.4152,1005909.0
2020-11-27 10:30:00,9.05,9.07,9.04,9.06,1333286.0,7.407,7.4234,7.3988,7.4152,1333286.0
2020-11-27 10:40:00,9.06,9.08,9.05,9.07,962081.0,7.4152,7.4316,7.407,7.4234,962081.0
2020-11-27 10:50:00,9.07,9.09,9.06,9.08,840965.0,7.4234,7.4397,7.4152,7.4316,840965.0
2020-11-27 11:00:00,9.07,9.08,9.06,9.06,599834.0,7.4234,7.4316,7.4152,7.4152,599834.0
2020-11-27 11:10:00,9.07,9.07,9.05,9.05,471576.0,7.4234,7.4234,7.407,7.407,471576.0
2020-11-27 11:20:00,9.06,9.06,9.05,9.05,615850.0,7.4152,7.4152,7.407,7.407,615850.0
2020-11-27 11:30:00,9.06,9.07,9.04,9.07,1312190.0,7.4152,7.4234,7.3988,7.4234,1312190.0
2020-11-27 11:40:00,9.07,9.08,9.06,9.08,710844.0,7.4234,7.4316,7.4152,7.4316,710844.0
2020-11-27 11:50:00,9.08,9.11,9.07,9.11,1297505.0,7.4316,7.4561,7.4234,7.4561,1297505.0
2020-11-27 12:00:00,9.11,9.11,9.08,9.09,870976.0,7.4561,7.4561,7.4316,7.4397,870976.0
2020-11-27 12:10:00,9.09,9.09,9.07,9.08,486274.0,7.4397,7.4397,7.4234,7.4316,486274.0
2020-11-27 12:20:00,9.08,9.09,9.06,9.08,954255.0,7.4316,7.4397,7.4152,7.4316,954255.0
2020-11-27 12:30:00,9.07,9.1,9.07,9.09,1039400.0,7.4234,7.4479,7.4234,7.4397,1039400.0
2020-11-27 12:40:00,9.09,9.11,9.08,9.1,1524010.0,7.4397,7.4561,7.4316,7.4479,1524010.0
2020-11-27 12:50:00,9.1,9.1,9.09,9.1,1220514.0,7.4479,7.4479,7.4397,7.4479,1220514.0
2020-11-30 09:30:00,9.22,9.23,9.15,9.19,4526633.0,7.5461,7.5543,7.4889,7.5216,4526633.0
2020-11-30 09:40:00,9.19,9.19,9.09,9.11,3162622.0,7.5216,7.5216,7.4397,7.4561,3162622.0
2020-11-30 09:50:00,9.11,9.13,9.08,9.1,2379677.0,7.4561,7.4725,7.4316,7.4479,2379677.0
2020-11-30 10:00:00,9.1,9.1,9.04,9.06,2415681.0,7.4479,7.4479,7.3988,7.4152,2415681.0
2020-11-30 10:10:00,9.06,9.08,9.02,9.04,2191174.0,7.4152,7.4316,7.3825,7.3988,2191174.0
2020-11-30 10:20:00,9.03,9.06,9.01,9.02,2123818.0,7.3906,7.4152,7.3743,7.3825,2123818.0
2020-11-30 10:30:00,9.02,9.03,9.0,9.01,2292857.0,7.3825,7.3906,7.3661,7.3743,2292857.0
2020-11-30 10:40:00,9.01,9.06,8.98,9.06,3567781.0,7.3743,7.4152,7.3497,7.4152,3567781.0
2020-11-30 10:50:00,9.06,9.1,9.05,9.1,1461105.0,7.4152,7.4479,7.407,7.4479,1461105.0
2020-11-30 11:00:00,9.1,9.12,9.08,9.12,1941418.0,7.4479,7.4643,7.4316,7.4643,1941418.0
2020-11-30 11:10:00,9.12,9.14,9.09,9.1,1688445.0,7.4643,7.4807,7.4397,7.4479,1688445.0
2020-11-30 11:20:00,9.09,9.12,9.09,9.11,1016061.0,7.4397,7.4643,7.4397,7.4561,1016061.0
2020-11-30 11:30:00,9.1,9.12,9.08,9.11,1287466.0,7.4479,7.4643,7.4316,7.4561,1287466.0
2020-11-30 11:40:00,9.11,9.13,9.1,9.12,818476.0,7.4561,7.4725,7.4479,7.4643,818476.0
2020-11-30 11:50:00,9.12,9.14,9.11,9.12,1008998.0,7.4643,7.4807,7.4561,7.4643,1008998.0
2020-11-30 12:00:00,9.13,9.14,9.11,9.14,969587.0,7.4725,7.4807,7.4561,7.4807,969587.0
2020-11-30 12:10:00,9.13,9.14,9.11,9.12,1282586.0,7.4725,7.4807,7.4561,7.4643,1282586.0
2020-11-30 12:20:00,9.12,9.12,9.09,9.09,1286614.0,7.4643,7.4643,7.4397,7.4397,1286614.0
2020-11-30 12:30:00,9.1,9.11,9.09,9.1,1235123.0,7.4479,7.4561,7.4397,7.4479,1235123.0
2020-11-30 12:40:00,9.11,9.11,9.08,9.09,658208.0,7.4561,7.4561,7.4316,7.4397,658208.0
2020-11-30 12:50:00,9.1,9.11,9.08,9.11,945625.0,7.4479,7.4561,7.4316,7.4561,945625.0
2020-11-30 13:00:00,9.11,9.11,9.08,9.09,1150307.0,7.4561,7.4561,7.4316,7.4397,1150307.0
2020-11-30 13:10:00,9.09,9.1,9.09,9.1,490599.0,7.4397,7.4479,7.4397,7.4479,490599.0
2020-11-30 13:20:00,9.1,9.12,9.09,9.12,918347.0,7.4479,7.4643,7.4397,7.4643,918347.0
2020-11-30 13:30:00,9.12,9.12,9.09,9.1,624967.0,7.4643,7.4643,7.4397,7.4479,624967.0
2020-11-30 13:40:00,9.1,9.11,9.09,9.11,556044.0,7.4479,7.4561,7.4397,7.4561,556044.0
2020-11-30 13:50:00,9.11,9.11,9.09,9.11,1182817.0,7.4561,7.4561,7.4397,7.4561,1182817.0
2020-11-30 14:00:00,9.11,9.12,9.1,9.12,1049863.0,7.4561,7.4643,7.4479,7.4643,1049863.0
2020-11-30 14:10:00,9.12,9.12,9.09,9.1,1458660.0,7.4643,7.4643,7.4397,7.4479,1458660.0
2020-11-30 14:20:00,9.1,9.1,9.09,9.1,276489.0,7.4479,7.4479,7.4397,7.4479,276489.0
2020-11-30 14:30:00,9.1,9.1,9.09,9.09,1266872.0,7.4479,7.4479,7.4397,7.4397,1266872.0
2020-11-30 14:40:00,9.1,9.1,9.07,9.1,1993614.0,7.4479,7.4479,7.4234,7.4479,1993614.0
2020-11-30 14:50:00,9.1,9.12,9.09,9.12,1595865.0,7.4479,7.4643,7.4397,7.4643,1595865.0
2020-11-30 15:00:00,9.12,9.13,9.11,9.12,1339447.0,7.4643,7.4725,7.4561,7.4643,1339447.0
2020-11-30 15:10:00,9.13,9.14,9.11,9.13,1293562.0,7.4725,7.4807,7.4561,7.4725,1293562.0
2020-11-30 15:20:00,9.13,9.14,9.1,9.11,1908067.0,7.4725,7.4807,7.4479,7.4561,1908067.0
2020-11-30 15:30:00,9.11,9.12,9.09,9.1,1659758.0,7.4561,7.4643,7.4397,7.4479,1659758.0
2020-11-30 15:40:00,9.1,9.1,9.05,9.06,2973631.0,7.4479,7.4479,7.407,7.4152,2973631.0
2020-11-30 15:50:00,9.06,9.1,9.04,9.09,6407779.0,7.4152,7.4479,7.3988,7.4397,6407779.0
2020-12-01 09:30:00,9.16,9.25,9.16,9.25,4223825.0,7.497,7.5707,7.497,7.5707,4223825.0
2020-12-01 09:40:00,9.25,9.28,9.21,9.24,3110577.0,7.5707,7.5953,7.538,7.5625,3110577.0
2020-12-01 09:50:00,9.24,9.28,9.23,9.26,2293860.0,7.5625,7.5953,7.5543,7.5789,2293860.0
2020-12-01 10:00:00,9.27,9.31,9.26,9.29,2238356.0,7.5871,7.6198,7.5789,7.6034,2238356.0
2020-12-01 10:10:00,9.29,9.34,9.28,9.33,2371137.0,7.6034,7.6444,7.5953,7.6362,2371137.0
2020-12-01 10:20:00,9.34,9.35,9.31,9.34,1425016.0,7.6444,7.6525,7.6198,7.6444,1425016.0
2020-12-01 10:30:00,9.35,9.37,9.3,9.32,3116016.0,7.6525,7.6689,7.6116,7.628,3116016.0
2020-12-01 10:40:00,9.31,9.35,9.31,9.35,1827485.0,7.6198,7.6525,7.6198,7.6525,1827485.0
2020-12-01 10:50:00,9.35,9.36,9.31,9.35,1495342.0,7.6525,7.6607,7.6198,7.6525,1495342.0
2020-12-01 11:00:00,9.35,9.36,9.33,9.36,1414953.0,7.6525,7.6607,7.6362,7.6607,1414953.0
2020-12-01 11:10:00,9.35,9.4,9.35,9.38,1844205.0,7.6525,7.6935,7.6525,7.6771,1844205.0
2020-12-01 11:20:00,9.38,9.4,9.33,9.35,1835532.0,7.6771,7.6935,7.6362,7.6525,1835532.0
2020-12-01 11:30:00,9.35,9.36,9.3,9.32,1998603.0,7.6525,7.6607,7.6116,7.628,1998603.0
2020-12-01 11:40:00,9.32,9.33,9.3,9.3,861408.0,7.628,7.6362,7.6116,7.6116,861408.0
2020-12-01 11:50:00,9.3,9.31,9.28,9.29,1115720.0,7.6116,7.6198,7.5953,7.6034,1115720.0
2020-12-01 12:00:00,9.29,9.3,9.26,9.26,1792365.0,7.6034,7.6116,7.5789,7.5789,1792365.0
2020-12-01 12:10:00,9.26,9.27,9.25,9.27,919588.0,7.5789,7.5871,7.5707,7.5871,919588.0
2020-12-01 12:20:00,9.27,9.29,9.26,9.29,758059.0,7.5871,7.6034,7.5789,7.6034,758059.0
2020-12-01 12:30:00,9.28,9.3,9.26,9.29,1154125.0,7.5953,7.6116,7.5789,7.6034,1154125.0
2020-12-01 12:40:00,9.29,9.33,9.28,9.33,1007919.0,7.6034,7.6362,7.5953,7.6362,1007919.0
2020-12-01 12:50:00,9.33,9.33,9.31,9.32,662499.0,7.6362,7.6362,7.6198,7.628,662499.0
2020-12-01 13:00:00,9.32,9.32,9.3,9.31,563929.0,7.628,7.628,7.6116,7.6198,563929.0
2020-12-01 13:10:00,9.3,9.31,9.29,9.3,771499.0,7.6116,7.6198,7.6034,7.6116,771499.0
2020-12-01 13:20:00,9.29,9.3,9.27,9.29,750899.0,7.6034,7.6116,7.5871,7.6034,750899.0
2020-12-01 13:30:00,9.29,9.3,9.27,9.29,569410.0,7.6034,7.6116,7.5871,7.6034,569410.0
2020-12-01 13:40:00,9.29,9.3,9.29,9.29,317642.0,7.6034,7.6116,7.6034,7.6034,317642.0
2020-12-01 13:50:00,9.29,9.3,9.29,9.29,399760.0,7.6034,7.6116,7.6034,7.6034,399760.0
2020-12-01 14:00:00,9.29,9.32,9.29,9.31,649835.0,7.6034,7.628,7.6034,7.6198,649835.0
2020-12-01 14:10:00,9.32,9.33,9.3,9.32,1190271.0,7.628,7.6362,7.6116,7.628,1190271.0
2020-12-01 14:20:00,9.33,9.35,9.31,9.35,1423627.0,7.6362,7.6525,7.6198,7.6525,1423627.0
2020-12-01 14:30:00,9.35,9.35,9.33,9.35,1490676.0,7.6525,7.6525,7.6362,7.6525,1490676.0
2020-12-01 14:40:00,9.34,9.36,9.33,9.33,1583123.0,7.6444,7.6607,7.6362,7.6362,1583123.0
2020-12-01 14:50:00,9.34,9.34,9.31,9.32,688573.0,7.6444,7.6444,7.6198,7.628,688573.0
2020-12-01 15:00:00,9.31,9.32,9.27,9.29,2190703.0,7.6198,7.628,7.5871,7.6034,2190703.0
2020-12-01 15:10:00,9.29,9.3,9.28,9.29,1253765.0,7.6034,7.6116,7.5953,7.6034,1253765.0
2020-12-01 15:20:00,9.29,9.31,9.27,9.31,968733.0,7.6034,7.6198,7.5871,7.6198,968733.0
2020-12-01 15:30:00,9.31,9.32,9.23,9.23,4150968.0,7.6198,7.628,7.5543,7.5543,4150968.0
2020-12-01 15:40:00,9.23,9.25,9.21,9.25,2521863.0,7.5543,7.5707,7.538,7.5707,2521863.0
2020-12-01 15:50:00,9.23,9.25,9.22,9.24,3450263.0,7.5543,7.5707,7.5461,7.5625,3450263.0
2020-12-02 09:30:00,9.16,9.16,9.08,9.15,3232820.0,7.497,7.497,7.4316,7.4889,3232820.0
2020-12-02 09:40:00,9.14,9.2,9.14,9.18,1885735.0,7.4807,7.5298,7.4807,7.5134,1885735.0
2020-12-02 09:50:00,9.17,9.2,9.16,9.2,1503591.0,7.5052,7.5298,7.497,7.5298,1503591.0
2020-12-02 10:00:00,9.19,9.22,9.17,9.17,1688540.0,7.5216,7.5461,7.5052,7.5052,1688540.0
2020-12-02 10:10:00,9.18,9.18,9.15,9.18,1033842.0,7.5134,7.5134,7.4889,7.5134,1033842.0
2020-12-02 10:20:00,9.17,9.21,9.17,9.21,1058433.0,7.5052,7.538,7.5052,7.538,1058433.0
2020-12-02 10:30:00,9.21,9.24,9.19,9.22,1345395.0,7.538,7.5625,7.5216,7.5461,1345395.0
2020-12-02 10:40:00,9.23,9.23,9.2,9.2,788172.0,7.5543,7.5543,7.5298,7.5298,788172.0
2020-12-02 10:50:00,9.21,9.23,9.19,9.22,966769.0,7.538,7.5543,7.5216,7.5461,966769.0
2020-12-02 11:00:00,9.21,9.24,9.2,9.2,908043.0,7.538,7.5625,7.5298,7.5298,908043.0
2020-12-02 11:10:00,9.21,9.23,9.19,9.22,1159740.0,7.538,7.5543,7.5216,7.5461,1159740.0
2020-12-02 11:20:00,9.22,9.23,9.21,9.21,433544.0,7.5461,7.5543,7.538,7.538,433544.0
2020-12-02 11:30:00,9.21,9.22,9.2,9.22,710954.0,7.538,7.5461,7.5298,7.5461,710954.0
2020-12-02 11:40:00,9.21,9.22,9.19,9.21,1138799.0,7.538,7.5461,7.5216,7.538,1138799.0
2020-12-02 11:50:00,9.21,9.22,9.19,9.2,789894.0,7.538,7.5461,7.5216,7.5298,789894.0
2020-12-02 12:00:00,9.2,9.21,9.19,9.21,523616.0,7.5298,7.538,7.5216,7.538,523616.0
2020-12-02 12:10:00,9.21,9.21,9.19,9.2,373941.0,7.538,7.538,7.5216,7.5298,373941.0
2020-12-02 12:20:00,9.2,9.22,9.19,9.21,1154367.0,7.5298,7.5461,7.5216,7.538,1154367.0
2020-12-02 12:30:00,9.21,9.21,9.19,9.2,581721.0,7.538,7.538,7.5216,7.5298,581721.0
2020-12-02 12:40:00,9.2,9.21,9.19,9.2,566805.0,7.5298,7.538,7.5216,7.5298,566805.0
2020-12-02 12:50:00,9.2,9.21,9.18,9.2,1528100.0,7.5298,7.538,7.5134,7.5298,1528100.0
2020-12-02 13:00:00,9.2,9.2,9.19,9.2,368380.0,7.5298,7.5298,7.5216,7.5298,368380.0
2020-12-02 13:10:00,9.2,9.2,9.18,9.19,590957.0,7.5298,7.5298,7.5134,7.5216,590957.0
2020-12-02 13:20:00,9.19,9.19,9.18,9.19,641735.0,7.5216,7.5216,7.5134,7.5216,641735.0
2020-12-02 13:30:00,9.19,9.2,9.18,9.19,614814.0,7.5216,7.5298,7.5134,7.5216,614814.0
2020-12-02 13:40:00,9.19,9.19,9.17,9.18,727800.0,7.5216,7.5216,7.5052,7.5134,727800.0
2020-12-02 13:50:00,9.18,9.18,9.17,9.17,374046.0,7.5134,7.5134,7.5052,7.5052,374046.0
2020-12-02 14:00:00,9.17,9.18,9.16,9.16,587631.0,7.5052,7.5134,7.497,7.497,587631.0
2020-12-02 14:10:00,9.17,9.19,9.16,9.18,1579371.0,7.5052,7.5216,7.497,7.5134,1579371.0
2020-12-02 14:20:00,9.19,9.2,9.18,9.2,726374.0,7.5216,7.5298,7.5134,7.5298,726374.0
2020-12-02 14:30:00,9.2,9.22,9.19,9.2,1125213.0,7.5298,7.5461,7.5216,7.5298,1125213.0
2020-12-02 14:40:00,9.21,9.21,9.19,9.2,448857.0,7.538,7.538,7.5216,7.5298,448857.0
2020-12-02 14:50:00,9.2,9.2,9.19,9.2,470656.0,7.5298,7.5298,7.5216,7.5298,470656.0
2020-12-02 15:00:00,9.2,9.21,9.18,9.19,1461173.0,7.5298,7.538,7.5134,7.5216,1461173.0
2020-12-02 15:10:00,9.19,9.2,9.18,9.19,1358926.0,7.5216,7.5298,7.5134,7.5216,1358926.0
2020-12-02 15:20:00,9.19,9.2,9.18,9.19,527057.0,7.5216,7.5298,7.5134,7.5216,527057.0
2020-12-02 15:30:00,9.18,9.21,9.18,9.21,1714102.0,7.5134,7.538,7.5134,7.538,1714102.0
2020-12-02 15:40:00,9.21,9.22,9.2,9.2,1375433.0,7.538,7.5461,7.5298,7.5298,1375433.0
2020-12-02 15:50:00,9.2,9.21,9.17,9.17,2743237.0,7.5298,7.538,7.5052,7.5052,2743237.0
2020-12-03 09:30:00,9.26,9.28,9.21,9.26,2031811.0,7.5789,7.5953,7.538,7.5789,2031811.0
2020-12-03 09:40:00,9.25,9.27,9.22,9.24,1164212.0,7.5707,7.5871,7.5461,7.5625,1164212.0
2020-12-03 09:50:00,9.23,9.25,9.21,9.21,1048405.0,7.5543,7.5707,7.538,7.538,1048405.0
2020-12-03 10:00:00,9.22,9.25,9.2,9.21,1795653.0,7.5461,7.5707,7.5298,7.538,1795653.0
2020-12-03 10:10:00,9.21,9.23,9.2,9.22,1199030.0,7.538,7.5543,7.5298,7.5461,1199030.0
2020-12-03 10:20:00,9.23,9.24,9.22,9.24,1090316.0,7.5543,7.5625,7.5461,7.5625,1090316.0
2020-12-03 10:30:00,9.24,9.25,9.23,9.24,908504.0,7.5625,7.5707,7.5543,7.5625,908504.0
2020-12-03 10:40:00,9.24,9.25,9.23,9.23,1312385.0,7.5625,7.5707,7.5543,7.5543,1312385.0
2020-12-03 10:50:00,9.23,9.25,9.23,9.25,900021.0,7.5543,7.5707,7.5543,7.5707,900021.0
2020-12-03 11:00:00,9.25,9.25,9.23,9.24,814044.0,7.5707,7.5707,7.5543,7.5625,814044.0
2020-12-03 11:10:00,9.24,9.25,9.23,9.25,991622.0,7.5625,7.5707,7.5543,7.5707,991622.0
2020-12-03 11:20:00,9.25,9.26,9.24,9.26,942531.0,7.5707,7.5789,7.5625,7.5789,942531.0
2020-12-03 11:30:00,9.26,9.26,9.25,9.26,440874.0,7.5789,7.5789,7.5707,7.5789,440874.0
2020-12-03 11:40:00,9.26,9.27,9.25,9.27,967752.0,7.5789,7.5871,7.5707,7.5871,967752.0
2020-12-03 11:50:00,9.27,9.28,9.25,9.26,1171233.0,7.5871,7.5953,7.5707,7.5789,1171233.0
2020-12-03 12:00:00,9.26,9.27,9.25,9.26,1114520.0,7.5789,7.5871,7.5707,7.5789,1114520.0
2020-12-03 12:10:00,9.26,9.26,9.24,9.24,1348511.0,7.5789,7.5789,7.5625,7.5625,1348511.0
2020-12-03 12:20:00,9.25,9.28,9.24,9.28,1497526.0,7.5707,7.5953,7.5625,7.5953,1497526.0
2020-12-03 12:30:00,9.27,9.28,9.26,9.27,1182225.0,7.5871,7.5953,7.5789,7.5871,1182225.0
2020-12-03 12:40:00,9.27,9.28,9.26,9.27,695051.0,7.5871,7.5953,7.5789,7.5871,695051.0
2020-12-03 12:50:00,9.27,9.28,9.27,9.28,508310.0,7.5871,7.5953,7.5871,7.5953,508310.0
2020-12-03 13:00:00,9.28,9.29,9.27,9.28,2903243.0,7.5953,7.6034,7.5871,7.5953,2903243.0
2020-12-03 13:10:00,9.27,9.31,9.27,9.29,1716735.0,7.5871,7.6198,7.5871,7.6034,1716735.0
2020-12-03 13:20:00,9.29,9.32,9.29,9.3,1332219.0,7.6034,7.628,7.6034,7.6116,1332219.0
2020-12-03 13:30:00,9.3,9.31,9.27,9.27,1361623.0,7.6116,7.6198,7.5871,7.5871,1361623.0
2020-12-03 13:40:00,9.28,9.28,9.27,9.28,463710.0,7.5953,7.5953,7.5871,7.5953,463710.0
2020-12-03 13:50:00,9.28,9.28,9.24,9.26,803248.0,7.5953,7.5953,7.5625,7.5789,803248.0
2020-12-03 14:00:00,9.26,9.27,9.24,9.25,1066118.0,7.5789,7.5871,7.5625,7.5707,1066118.0
2020-12-03 14:10:00,9.24,9.26,9.24,9.26,397248.0,7.5625,7.5789,7.5625,7.5789,397248.0
2020-12-03 14:20:00,9.25,9.26,9.23,9.25,665674.0,7.5707,7.5789,7.5543,7.5707,665674.0
2020-12-03 14:30:00,9.25,9.25,9.23,9.23,373467.0,7.5707,7.5707,7.5543,7.5543,373467.0
2020-12-03 14:40:00,9.23,9.24,9.23,9.24,470389.0,7.5543,7.5625,7.5543,7.5625,470389.0
2020-12-03 14:50:00,9.24,9.24,9.23,9.23,241170.0,7.5625,7.5625,7.5543,7.5543,241170.0
2020-12-03 15:00:00,9.24,9.24,9.23,9.24,312111.0,7.5625,7.5625,7.5543,7.5625,312111.0
2020-12-03 15:10:00,9.24,9.24,9.23,9.24,393553.0,7.5625,7.5625,7.5543,7.5625,393553.0
2020-12-03 15:20:00,9.24,9.25,9.23,9.24,1057571.0,7.5625,7.5707,7.5543,7.5625,1057571.0
2020-12-03 15:30:00,9.23,9.24,9.19,9.2,1934818.0,7.5543,7.5625,7.5216,7.5298,1934818.0
2020-12-03 15:40:00,9.2,9.2,9.15,9.19,3357488.0,7.5298,7.5298,7.4889,7.5216,3357488.0
2020-12-03 15:50:00,9.19,9.21,9.17,9.21,3884153.0,7.5216,7.538,7.5052,7.538,3884153.0
2020-12-04 09:30:00,9.26,9.31,9.24,9.29,3085472.0,7.5789,7.6198,7.5625,7.6034,3085472.0
2020-12-04 09:40:00,9.29,9.32,9.29,9.31,1985412.0,7.6034,7.628,7.6034,7.6198,1985412.0
2020-12-04 09:50:00,9.3,9.35,9.3,9.35,1654365.0,7.6116,7.6525,7.6116,7.6525,1654365.0
2020-12-04 10:00:00,9.35,9.35,9.31,9.34,1592878.0,7.6525,7.6525,7.6198,7.6444,1592878.0
2020-12-04 10:10:00,9.34,9.38,9.32,9.38,2189704.0,7.6444,7.6771,7.628,7.6771,2189704.0
2020-12-04 10:20:00,9.38,9.41,9.37,9.41,1508602.0,7.6771,7.7016,7.6689,7.7016,1508602.0
2020-12-04 10:30:00,9.41,9.41,9.39,9.39,1163077.0,7.7016,7.7016,7.6853,7.6853,1163077.0
2020-12-04 10:40:00,9.39,9.41,9.37,9.38,1481822.0,7.6853,7.7016,7.6689,7.6771,1481822.0
2020-12-04 10:50:00,9.39,9.39,9.37,9.39,632487.0,7.6853,7.6853,7.6689,7.6853,632487.0
2020-12-04 11:00:00,9.38,9.4,9.37,9.39,1061888.0,7.6771,7.6935,7.6689,7.6853,1061888.0
2020-12-04 11:10:00,9.4,9.42,9.39,9.41,1136964.0,7.6935,7.7098,7.6853,7.7016,1136964.0
2020-12-04 11:20:00,9.42,9.44,9.41,9.44,1218454.0,7.7098,7.7262,7.7016,7.7262,1218454.0
2020-12-04 11:30:00,9.43,9.44,9.39,9.39,1344202.0,7.718,7.7262,7.6853,7.6853,1344202.0
2020-12-04 11:40:00,9.39,9.4,9.37,9.39,1079462.0,7.6853,7.6935,7.6689,7.6853,1079462.0
2020-12-04 11:50:00,9.38,9.41,9.38,9.4,665399.0,7.6771,7.7016,7.6771,7.6935,665399.0
2020-12-04 12:00:00,9.4,9.42,9.39,9.39,627611.0,7.6935,7.7098,7.6853,7.6853,627611.0
2020-12-04 12:10:00,9.39,9.41,9.39,9.39,464346.0,7.6853,7.7016,7.6853,7.6853,464346.0
2020-12-04 12:20:00,9.39,9.4,9.39,9.4,307562.0,7.6853,7.6935,7.6853,7.6935,307562.0
2020-12-04 12:30:00,9.39,9.4,9.37,9.38,760822.0,7.6853,7.6935,7.6689,7.6771,760822.0
2020-12-04 12:40:00,9.38,9.39,9.37,9.38,1015373.0,7.6771,7.6853,7.6689,7.6771,1015373.0
2020-12-04 12:50:00,9.38,9.41,9.38,9.39,813904.0,7.6771,7.7016,7.6771,7.6853,813904.0
2020-12-04 13:00:00,9.4,9.4,9.39,9.39,313825.0,7.6935,7.6935,7.6853,7.6853,313825.0
2020-12-04 13:10:00,9.39,9.4,9.38,9.38,395269.0,7.6853,7.6935,7.6771,7.6771,395269.0
2020-12-04 13:20:00,9.38,9.4,9.36,9.39,1307128.0,7.6771,7.6935,7.6607,7.6853,1307128.0
2020-12-04 13:30:00,9.4,9.4,9.36,9.37,982626.0,7.6935,7.6935,7.6607,7.6689,982626.0
2020-12-04 13:40:00,9.37,9.38,9.35,9.38,573037.0,7.6689,7.6771,7.6525,7.6771,573037.0
2020-12-04 13:50:00,9.38,9.38,9.35,9.36,684774.0,7.6771,7.6771,7.6525,7.6607,684774.0
2020-12-04 14:00:00,9.35,9.37,9.35,9.36,763033.0,7.6525,7.6689,7.6525,7.6607,763033.0
2020-12-04 14:10:00,9.36,9.36,9.34,9.35,383972.0,7.6607,7.6607,7.6444,7.6525,383972.0
2020-12-04 14:20:00,9.35,9.35,9.32,9.32,674271.0,7.6525,7.6525,7.628,7.628,674271.0
2020-12-04 14:30:00,9.33,9.36,9.32,9.35,1398914.0,7.6362,7.6607,7.628,7.6525,1398914.0
2020-12-04 14:40:00,9.36,9.36,9.34,9.36,639381.0,7.6607,7.6607,7.6444,7.6607,639381.0
2020-12-04 14:50:00,9.36,9.37,9.33,9.36,1283152.0,7.6607,7.6689,7.6362,7.6607,1283152.0
2020-12-04 15:00:00,9.36,9.36,9.33,9.35,1251957.0,7.6607,7.6607,7.6362,7.6525,1251957.0
2020-12-04 15:10:00,9.35,9.35,9.31,9.33,1059283.0,7.6525,7.6525,7.6198,7.6362,1059283.0
2020-12-04 15:20:00,9.32,9.33,9.31,9.32,587975.0,7.628,7.6362,7.6198,7.628,587975.0
2020-12-04 15:30:00,9.32,9.32,9.3,9.32,787508.0,7.628,7.628,7.6116,7.628,787508.0
2020-12-04 15:40:00,9.32,9.35,9.31,9.33,1732408.0,7.628,7.6525,7.6198,7.6362,1732408.0
2020-12-04 15:50:00,9.33,9.35,9.32,9.35,2049435.0,7.6362,7.6525,7.628,7.6525,2049435.0
2020-12-07 09:30:00,9.23,9.23,9.23,9.23,0.0,7.5543,7.5543,7.5543,7.5543,0.0
2020-12-07 09:40:00,9.23,9.31,9.15,9.19,1900217.0,7.5543,7.6198,7.4889,7.5216,1900217.0
2020-12-07 09:50:00,9.19,9.2,9.15,9.18,3056817.0,7.5216,7.5298,7.4889,7.5134,3056817.0
2020-12-07 10:00:00,9.19,9.22,9.17,9.22,2001785.0,7.5216,7.5461,7.5052,7.5461,2001785.0
2020-12-07 10:10:00,9.22,9.25,9.21,9.24,2189202.0,7.5461,7.5707,7.538,7.5625,2189202.0
2020-12-07 10:20:00,9.24,9.28,9.23,9.27,1808563.0,7.5625,7.5953,7.5543,7.5871,1808563.0
2020-12-07 10:30:00,9.28,9.29,9.26,9.27,1567478.0,7.5953,7.6034,7.5789,7.5871,1567478.0
2020-12-07 10:40:00,9.27,9.27,9.23,9.26,1735633.0,7.5871,7.5871,7.5543,7.5789,1735633.0
2020-12-07 10:50:00,9.26,9.28,9.25,9.27,782358.0,7.5789,7.5953,7.5707,7.5871,782358.0
2020-12-07 11:00:00,9.27,9.28,9.26,9.26,735688.0,7.5871,7.5953,7.5789,7.5789,735688.0
2020-12-07 11:10:00,9.26,9.29,9.25,9.29,1059878.0,7.5789,7.6034,7.5707,7.6034,1059878.0
2020-12-07 11:20:00,9.29,9.3,9.27,9.3,1186557.0,7.6034,7.6116,7.5871,7.6116,1186557.0
2020-12-07 11:30:00,9.29,9.3,9.28,9.29,901720.0,7.6034,7.6116,7.5953,7.6034,901720.0
2020-12-07 11:40:00,9.29,9.3,9.27,9.27,884886.0,7.6034,7.6116,7.5871,7.5871,884886.0
2020-12-07 11:50:00,9.27,9.28,9.23,9.27,2224723.0,7.5871,7.5953,7.5543,7.5871,2224723.0
2020-12-07 12:00:00,9.27,9.27,9.24,9.26,1637582.0,7.5871,7.5871,7.5625,7.5789,1637582.0
2020-12-07 12:10:00,9.27,9.27,9.25,9.27,766705.0,7.5871,7.5871,7.5707,7.5871,766705.0
2020-12-07 12:20:00,9.27,9.27,9.25,9.26,520135.0,7.5871,7.5871,7.5707,7.5789,520135.0
2020-12-07 12:30:00,9.25,9.27,9.25,9.26,661182.0,7.5707,7.5871,7.5707,7.5789,661182.0
2020-12-07 12:40:00,9.26,9.27,9.25,9.25,668871.0,7.5789,7.5871,7.5707,7.5707,668871.0
2020-12-07 12:50:00,9.25,9.26,9.25,9.26,479437.0,7.5707,7.5789,7.5707,7.5789,479437.0
2020-12-07 13:00:00,9.25,9.26,9.23,9.24,732613.0,7.5707,7.5789,7.5543,7.5625,732613.0
2020-12-07 13:10:00,9.24,9.25,9.23,9.23,844870.0,7.5625,7.5707,7.5543,7.5543,844870.0
2020-12-07 13:20:00,9.24,9.25,9.23,9.23,689115.0,7.5625,7.5707,7.5543,7.5543,689115.0
2020-12-07 13:30:00,9.24,9.24,9.22,9.22,899716.0,7.5625,7.5625,7.5461,7.5461,899716.0
2020-12-07 13:40:00,9.22,9.23,9.2,9.21,1077332.0,7.5461,7.5543,7.5298,7.538,1077332.0
2020-12-07 13:50:00,9.2,9.22,9.2,9.21,1038500.0,7.5298,7.5461,7.5298,7.538,1038500.0
2020-12-07 14:00:00,9.21,9.21,9.19,9.21,868364.0,7.538,7.538,7.5216,7.538,868364.0
2020-12-07 14:10:00,9.2,9.21,9.18,9.2,899812.0,7.5298,7.538,7.5134,7.5298,899812.0
2020-12-07 14:20:00,9.19,9.2,9.19,9.19,350884.0,7.5216,7.5298,7.5216,7.5216,350884.0
2020-12-07 14:30:00,9.2,9.2,9.19,9.2,552062.0,7.5298,7.5298,7.5216,7.5298,552062.0
2020-12-07 14:40:00,9.19,9.2,9.19,9.19,378057.0,7.5216,7.5298,7.5216,7.5216,378057.0
2020-12-07 14:50:00,9.19,9.2,9.18,9.18,669839.0,7.5216,7.5298,7.5134,7.5134,669839.0
2020-12-07 15:00:00,9.18,9.2,9.18,9.2,690182.0,7.5134,7.5298,7.5134,7.5298,690182.0
2020-12-07 15:10:00,9.2,9.22,9.19,9.21,942493.0,7.5298,7.5461,7.5216,7.538,942493.0
2020-12-07 15:20:00,9.21,9.22,9.2,9.21,2055081.0,7.538,7.5461,7.5298,7.538,2055081.0
2020-12-07 15:30:00,9.21,9.22,9.21,9.21,839378.0,7.538,7.5461,7.538,7.538,839378.0
2020-12-07 15:40:00,9.21,9.22,9.19,9.2,2297715.0,7.538,7.5461,7.5216,7.5298,2297715.0
2020-12-07 15:50:00,9.2,9.23,9.19,9.22,2816180.0,7.5298,7.5543,7.5216,7.5461,2816180.0
2020-12-08 09:30:00,9.19,9.29,9.17,9.29,3643421.0,7.5216,7.6034,7.5052,7.6034,3643421.0
2020-12-08 09:40:00,9.29,9.3,9.24,9.28,1893159.0,7.6034,7.6116,7.5625,7.5953,1893159.0
2020-12-08 09:50:00,9.29,9.31,9.26,9.28,2047028.0,7.6034,7.6198,7.5789,7.5953,2047028.0
2020-12-08 10:00:00,9.28,9.29,9.25,9.26,1574388.0,7.5953,7.6034,7.5707,7.5789,1574388.0
2020-12-08 10:10:00,9.27,9.3,9.26,9.28,1503269.0,7.5871,7.6116,7.5789,7.5953,1503269.0
2020-12-08 10:20:00,9.29,9.32,9.28,9.32,2066710.0,7.6034,7.628,7.5953,7.628,2066710.0
2020-12-08 10:30:00,9.32,9.33,9.29,9.29,1511951.0,7.628,7.6362,7.6034,7.6034,1511951.0
2020-12-08 10:40:00,9.29,9.31,9.29,9.29,914906.0,7.6034,7.6198,7.6034,7.6034,914906.0
2020-12-08 10:50:00,9.3,9.3,9.25,9.26,1045649.0,7.6116,7.6116,7.5707,7.5789,1045649.0
2020-12-08 11:00:00,9.26,9.32,9.25,9.3,1990571.0,7.5789,7.628,7.5707,7.6116,1990571.0
2020-12-08 11:10:00,9.3,9.31,9.29,9.3,685586.0,7.6116,7.6198,7.6034,7.6116,685586.0
2020-12-08 11:20:00,9.3,9.31,9.29,9.31,664260.0,7.6116,7.6198,7.6034,7.6198,664260.0
2020-12-08 11:30:00,9.3,9.32,9.29,9.29,1126837.0,7.6116,7.628,7.6034,7.6034,1126837.0
2020-12-08 11:40:00,9.3,9.32,9.29,9.3,2358964.0,7.6116,7.628,7.6034,7.6116,2358964.0
2020-12-08 11:50:00,9.3,9.31,9.29,9.29,680852.0,7.6116,7.6198,7.6034,7.6034,680852.0
2020-12-08 12:00:00,9.29,9.3,9.29,9.29,365046.0,7.6034,7.6116,7.6034,7.6034,365046.0
2020-12-08 12:10:00,9.29,9.31,9.29,9.3,774404.0,7.6034,7.6198,7.6034,7.6116,774404.0
2020-12-08 12:20:00,9.3,9.32,9.3,9.32,988541.0,7.6116,7.628,7.6116,7.628,988541.0
2020-12-08 12:30:00,9.32,9.32,9.31,9.32,246859.0,7.628,7.628,7.6198,7.628,246859.0
2020-12-08 12:40:00,9.32,9.33,9.31,9.31,626602.0,7.628,7.6362,7.6198,7.6198,626602.0
2020-12-08 12:50:00,9.32,9.32,9.31,9.32,592545.0,7.628,7.628,7.6198,7.628,592545.0
2020-12-08 13:00:00,9.32,9.33,9.31,9.33,672728.0,7.628,7.6362,7.6198,7.6362,672728.0
2020-12-08 13:10:00,9.32,9.33,9.28,9.3,1354889.0,7.628,7.6362,7.5953,7.6116,1354889.0
2020-12-08 13:20:00,9.31,9.33,9.27,9.28,3211763.0,7.6198,7.6362,7.5871,7.5953,3211763.0
2020-12-08 13:30:00,9.28,9.29,9.26,9.27,962320.0,7.5953,7.6034,7.5789,7.5871,962320.0
2020-12-08 13:40:00,9.26,9.28,9.25,9.28,795599.0,7.5789,7.5953,7.5707,7.5953,795599.0
2020-12-08 13:50:00,9.28,9.28,9.25,9.26,653708.0,7.5953,7.5953,7.5707,7.5789,653708.0
2020-12-08 14:00:00,9.26,9.27,9.25,9.27,1022804.0,7.5789,7.5871,7.5707,7.5871,1022804.0
2020-12-08 14:10:00,9.26,9.27,9.25,9.26,480820.0,7.5789,7.5871,7.5707,7.5789,480820.0
2020-12-08 14:20:00,9.26,9.26,9.25,9.26,470156.0,7.5789,7.5789,7.5707,7.5789,470156.0
2020-12-08 14:30:00,9.26,9.26,9.23,9.24,690689.0,7.5789,7.5789,7.5543,7.5625,690689.0
2020-12-08 14:40:00,9.23,9.25,9.22,9.24,1042802.0,7.5543,7.5707,7.5461,7.5625,1042802.0
2020-12-08 14:50:00,9.24,9.24,9.22,9.22,496311.0,7.5625,7.5625,7.5461,7.5461,496311.0
2020-12-08 15:00:00,9.22,9.25,9.22,9.25,953064.0,7.5461,7.5707,7.5461,7.5707,953064.0
2020-12-08 15:10:00,9.25,9.25,9.22,9.22,918725.0,7.5707,7.5707,7.5461,7.5461,918725.0
2020-12-08 15:20:00,9.22,9.23,9.22,9.22,481804.0,7.5461,7.5543,7.5461,7.5461,481804.0
2020-12-08 15:30:00,9.22,9.23,9.21,9.22,963713.0,7.5461,7.5543,7.538,7.5461,963713.0
2020-12-08 15:40:00,9.21,9.24,9.21,9.23,1785001.0,7.538,7.5625,7.538,7.5543,1785001.0
2020-12-08 15:50:00,9.23,9.25,9.22,9.24,2142896.0,7.5543,7.5707,7.5461,7.5625,2142896.0
2020-12-09 09:30:00,9.31,9.38,9.29,9.36,2774172.0,7.6198,7.6771,7.6034,7.6607,2774172.0
2020-12-09 09:40:00,9.37,9.39,9.36,9.36,1749331.0,7.6689,7.6853,7.6607,7.6607,1749331.0
2020-12-09 09:50:00,9.36,9.4,9.35,9.39,1139376.0,7.6607,7.6935,7.6525,7.6853,1139376.0
2020-12-09 10:00:00,9.4,9.4,9.38,9.39,1297871.0,7.6935,7.6935,7.6771,7.6853,1297871.0
2020-12-09 10:10:00,9.38,9.42,9.37,9.42,2566703.0,7.6771,7.7098,7.6689,7.7098,2566703.0
2020-12-09 10:20:00,9.41,9.45,9.4,9.45,1754725.0,7.7016,7.7344,7.6935,7.7344,1754725.0
2020-12-09 10:30:00,9.45,9.45,9.42,9.44,1368793.0,7.7344,7.7344,7.7098,7.7262,1368793.0
2020-12-09 10:40:00,9.45,9.49,9.44,9.47,2469020.0,7.7344,7.7671,7.7262,7.7508,2469020.0
2020-12-09 10:50:00,9.47,9.49,9.46,9.47,1341153.0,7.7508,7.7671,7.7426,7.7508,1341153.0
2020-12-09 11:00:00,9.47,9.48,9.44,9.46,2160085.0,7.7508,7.7589,7.7262,7.7426,2160085.0
2020-12-09 11:10:00,9.46,9.46,9.41,9.44,1579616.0,7.7426,7.7426,7.7016,7.7262,1579616.0
2020-12-09 11:20:00,9.44,9.46,9.43,9.44,928153.0,7.7262,7.7426,7.718,7.7262,928153.0
2020-12-09 11:30:00,9.44,9.45,9.42,9.43,1186634.0,7.7262,7.7344,7.7098,7.718,1186634.0
2020-12-09 11:40:00,9.44,9.46,9.42,9.44,1135350.0,7.7262,7.7426,7.7098,7.7262,1135350.0
2020-12-09 11:50:00,9.44,9.44,9.42,9.42,965976.0,7.7262,7.7262,7.7098,7.7098,965976.0
2020-12-09 12:00:00,9.43,9.46,9.42,9.45,1085294.0,7.718,7.7426,7.7098,7.7344,1085294.0
2020-12-09 12:10:00,9.44,9.46,9.44,9.46,819165.0,7.7262,7.7426,7.7262,7.7426,819165.0
2020-12-09 12:20:00,9.46,9.47,9.45,9.45,1143381.0,7.7426,7.7508,7.7344,7.7344,1143381.0
2020-12-09 12:30:00,9.46,9.48,9.45,9.47,1062943.0,7.7426,7.7589,7.7344,7.7508,1062943.0
2020-12-09 12:40:00,9.47,9.48,9.45,9.45,670924.0,7.7508,7.7589,7.7344,7.7344,670924.0
2020-12-09 12:50:00,9.46,9.48,9.45,9.47,1458629.0,7.7426,7.7589,7.7344,7.7508,1458629.0
2020-12-09 13:00:00,9.47,9.48,9.44,9.45,836384.0,7.7508,7.7589,7.7262,7.7344,836384.0
2020-12-09 13:10:00,9.45,9.45,9.41,9.44,992839.0,7.7344,7.7344,7.7016,7.7262,992839.0
2020-12-09 13:20:00,9.44,9.44,9.4,9.41,1218578.0,7.7262,7.7262,7.6935,7.7016,1218578.0
2020-12-09 13:30:00,9.41,9.42,9.35,9.38,1467092.0,7.7016,7.7098,7.6525,7.6771,1467092.0
2020-12-09 13:40:00,9.38,9.41,9.35,9.4,1675173.0,7.6771,7.7016,7.6525,7.6935,1675173.0
2020-12-09 13:50:00,9.4,9.4,9.33,9.35,1447753.0,7.6935,7.6935,7.6362,7.6525,1447753.0
2020-12-09 14:00:00,9.35,9.39,9.34,9.37,1689451.0,7.6525,7.6853,7.6444,7.6689,1689451.0
2020-12-09 14:10:00,9.38,9.39,9.36,9.39,1001261.0,7.6771,7.6853,7.6607,7.6853,1001261.0
2020-12-09 14:20:00,9.38,9.44,9.38,9.43,1226762.0,7.6771,7.7262,7.6771,7.718,1226762.0
2020-12-09 14:30:00,9.43,9.43,9.4,9.41,653678.0,7.718,7.718,7.6935,7.7016,653678.0
2020-12-09 14:40:00,9.42,9.44,9.4,9.44,1061780.0,7.7098,7.7262,7.6935,7.7262,1061780.0
2020-12-09 14:50:00,9.44,9.45,9.42,9.45,864816.0,7.7262,7.7344,7.7098,7.7344,864816.0
2020-12-09 15:00:00,9.44,9.46,9.42,9.46,993418.0,7.7262,7.7426,7.7098,7.7426,993418.0
2020-12-09 15:10:00,9.46,9.46,9.44,9.46,981940.0,7.7426,7.7426,7.7262,7.7426,981940.0
2020-12-09 15:20:00,9.46,9.47,9.41,9.42,1196321.0,7.7426,7.7508,7.7016,7.7098,1196321.0
2020-12-09 15:30:00,9.42,9.44,9.41,9.43,1273622.0,7.7098,7.7262,7.7016,7.718,1273622.0
2020-12-09 15:40:00,9.43,9.45,9.42,9.43,3499656.0,7.718,7.7344,7.7098,7.718,3499656.0
2020-12-09 15:50:00,9.42,9.46,9.42,9.44,2986282.0,7.7098,7.7426,7.7098,7.7262,2986282.0
2020-12-10 09:30:00,9.31,9.32,9.24,9.28,4081209.0,7.6198,7.628,7.5625,7.5953,4081209.0
2020-12-10 09:40:00,9.29,9.31,9.25,9.27,2228934.0,7.6034,7.6198,7.5707,7.5871,2228934.0
2020-12-10 09:50:00,9.27,9.29,9.25,9.27,2609870.0,7.5871,7.6034,7.5707,7.5871,2609870.0
2020-12-10 10:00:00,9.27,9.28,9.24,9.25,2626603.0,7.5871,7.5953,7.5625,7.5707,2626603.0
2020-12-10 10:10:00,9.25,9.25,9.21,9.23,1891788.0,7.5707,7.5707,7.538,7.5543,1891788.0
2020-12-10 10:20:00,9.22,9.25,9.22,9.23,1638445.0,7.5461,7.5707,7.5461,7.5543,1638445.0
2020-12-10 10:30:00,9.22,9.26,9.21,9.26,1856211.0,7.5461,7.5789,7.538,7.5789,1856211.0
2020-12-10 10:40:00,9.25,9.26,9.22,9.24,1897729.0,7.5707,7.5789,7.5461,7.5625,1897729.0
2020-12-10 10:50:00,9.24,9.25,9.22,9.22,1695785.0,7.5625,7.5707,7.5461,7.5461,1695785.0
2020-12-10 11:00:00,9.22,9.23,9.21,9.21,1693362.0,7.5461,7.5543,7.538,7.538,1693362.0
2020-12-10 11:10:00,9.21,9.22,9.21,9.21,590817.0,7.538,7.5461,7.538,7.538,590817.0
2020-12-10 11:20:00,9.21,9.22,9.21,9.21,1350379.0,7.538,7.5461,7.538,7.538,1350379.0
2020-12-10 11:30:00,9.21,9.22,9.2,9.21,1578789.0,7.538,7.5461,7.5298,7.538,1578789.0
2020-12-10 11:40:00,9.21,9.21,9.17,9.21,3061968.0,7.538,7.538,7.5052,7.538,3061968.0
2020-12-10 11:50:00,9.2,9.21,9.17,9.18,1137135.0,7.5298,7.538,7.5052,7.5134,1137135.0
2020-12-10 12:00:00,9.17,9.2,9.17,9.18,2339710.0,7.5052,7.5298,7.5052,7.5134,2339710.0
2020-12-10 12:10:00,9.18,9.19,9.16,9.19,1682858.0,7.5134,7.5216,7.497,7.5216,1682858.0
2020-12-10 12:20:00,9.19,9.19,9.17,9.18,1112836.0,7.5216,7.5216,7.5052,7.5134,1112836.0
2020-12-10 12:30:00,9.18,9.2,9.17,9.18,1724600.0,7.5134,7.5298,7.5052,7.5134,1724600.0
2020-12-10 12:40:00,9.17,9.2,9.17,9.18,1320672.0,7.5052,7.5298,7.5052,7.5134,1320672.0
2020-12-10 12:50:00,9.18,9.19,9.17,9.19,915482.0,7.5134,7.5216,7.5052,7.5216,915482.0
2020-12-10 13:00:00,9.19,9.19,9.16,9.19,1737095.0,7.5216,7.5216,7.497,7.5216,1737095.0
2020-12-10 13:10:00,9.19,9.19,9.18,9.19,439989.0,7.5216,7.5216,7.5134,7.5216,439989.0
2020-12-10 13:20:00,9.19,9.2,9.18,9.2,1043113.0,7.5216,7.5298,7.5134,7.5298,1043113.0
2020-12-10 13:30:00,9.19,9.2,9.17,9.17,1127899.0,7.5216,7.5298,7.5052,7.5052,1127899.0
2020-12-10 13:40:00,9.17,9.18,9.16,9.16,701891.0,7.5052,7.5134,7.497,7.497,701891.0
2020-12-10 13:50:00,9.16,9.17,9.15,9.16,887142.0,7.497,7.5052,7.4889,7.497,887142.0
2020-12-10 14:00:00,9.16,9.16,9.15,9.15,722850.0,7.497,7.497,7.4889,7.4889,722850.0
2020-12-10 14:10:00,9.16,9.16,9.11,9.12,3258448.0,7.497,7.497,7.4561,7.4643,3258448.0
2020-12-10 14:20:00,9.12,9.15,9.1,9.13,3067534.0,7.4643,7.4889,7.4479,7.4725,3067534.0
2020-12-10 14:30:00,9.13,9.15,9.13,9.14,1276062.0,7.4725,7.4889,7.4725,7.4807,1276062.0
2020-12-10 14:40:00,9.14,9.16,9.13,9.16,1762288.0,7.4807,7.497,7.4725,7.497,1762288.0
2020-12-10 14:50:00,9.16,9.17,9.12,9.13,2423082.0,7.497,7.5052,7.4643,7.4725,2423082.0
2020-12-10 15:00:00,9.13,9.15,9.13,9.13,1022191.0,7.4725,7.4889,7.4725,7.4725,1022191.0
2020-12-10 15:10:00,9.13,9.14,9.12,9.12,1708268.0,7.4725,7.4807,7.4643,7.4643,1708268.0
2020-12-10 15:20:00,9.12,9.13,9.12,9.13,1963353.0,7.4643,7.4725,7.4643,7.4725,1963353.0
2020-12-10 15:30:00,9.12,9.13,9.11,9.11,1750201.0,7.4643,7.4725,7.4561,7.4561,1750201.0
2020-12-10 15:40:00,9.11,9.12,9.1,9.12,3129320.0,7.4561,7.4643,7.4479,7.4643,3129320.0
2020-12-10 15:50:00,9.12,9.13,9.1,9.12,5321687.0,7.4643,7.4725,7.4479,7.4643,5321687.0
2020-12-11 09:30:00,9.19,9.19,9.1,9.19,4517572.0,7.5216,7.5216,7.4479,7.5216,4517572.0
2020-12-11 09:40:00,9.18,9.19,9.12,9.14,2203819.0,7.5134,7.5216,7.4643,7.4807,2203819.0
2020-12-11 09:50:00,9.15,9.16,9.12,9.14,1845452.0,7.4889,7.497,7.4643,7.4807,1845452.0
2020-12-11 10:00:00,9.14,9.19,9.14,9.17,2185721.0,7.4807,7.5216,7.4807,7.5052,2185721.0
2020-12-11 10:10:00,9.17,9.18,9.14,9.18,1331566.0,7.5052,7.5134,7.4807,7.5134,1331566.0
2020-12-11 10:20:00,9.17,9.18,9.14,9.14,1927231.0,7.5052,7.5134,7.4807,7.4807,1927231.0
2020-12-11 10:30:00,9.14,9.15,9.12,9.13,1920566.0,7.4807,7.4889,7.4643,7.4725,1920566.0
2020-12-11 10:40:00,9.13,9.14,9.11,9.11,1657455.0,7.4725,7.4807,7.4561,7.4561,1657455.0
2020-12-11 10:50:00,9.11,9.12,9.1,9.12,1816256.0,7.4561,7.4643,7.4479,7.4643,1816256.0
2020-12-11 11:00:00,9.12,9.12,9.11,9.11,938106.0,7.4643,7.4643,7.4561,7.4561,938106.0
2020-12-11 11:10:00,9.12,9.12,9.11,9.12,745455.0,7.4643,7.4643,7.4561,7.4643,745455.0
2020-12-11 11:20:00,9.12,9.12,9.1,9.11,1797359.0,7.4643,7.4643,7.4479,7.4561,1797359.0
2020-12-11 11:30:00,9.11,9.11,9.08,9.09,2106283.0,7.4561,7.4561,7.4316,7.4397,2106283.0
2020-12-11 11:40:00,9.09,9.1,9.08,9.1,1734115.0,7.4397,7.4479,7.4316,7.4479,1734115.0
2020-12-11 11:50:00,9.1,9.1,9.09,9.09,725422.0,7.4479,7.4479,7.4397,7.4397,725422.0
2020-12-11 12:00:00,9.09,9.1,9.09,9.09,756999.0,7.4397,7.4479,7.4397,7.4397,756999.0
2020-12-11 12:10:00,9.1,9.1,9.05,9.05,1430231.0,7.4479,7.4479,7.407,7.407,1430231.0
2020-12-11 12:20:00,9.05,9.07,9.05,9.07,1113836.0,7.407,7.4234,7.407,7.4234,1113836.0
2020-12-11 12:30:00,9.06,9.07,9.04,9.05,2273294.0,7.4152,7.4234,7.3988,7.407,2273294.0
2020-12-11 12:40:00,9.05,9.08,9.05,9.08,1473914.0,7.407,7.4316,7.407,7.4316,1473914.0
2020-12-11 12:50:00,9.07,9.08,9.06,9.08,1318515.0,7.4234,7.4316,7.4152,7.4316,1318515.0
2020-12-11 13:00:00,9.08,9.08,9.03,9.07,3591246.0,7.4316,7.4316,7.3906,7.4234,3591246.0
2020-12-11 13:10:00,9.07,9.09,9.06,9.07,2923044.0,7.4234,7.4397,7.4152,7.4234,2923044.0
2020-12-11 13:20:00,9.07,9.08,9.05,9.07,1338218.0,7.4234,7.4316,7.407,7.4234,1338218.0
2020-12-11 13:30:00,9.07,9.07,9.05,9.05,746505.0,7.4234,7.4234,7.407,7.407,746505.0
2020-12-11 13:40:00,9.05,9.06,9.04,9.05,1136233.0,7.407,7.4152,7.3988,7.407,1136233.0
2020-12-11 13:50:00,9.05,9.05,9.03,9.04,1570207.0,7.407,7.407,7.3906,7.3988,1570207.0
2020-12-11 14:00:00,9.05,9.06,9.04,9.04,1203553.0,7.407,7.4152,7.3988,7.3988,1203553.0
2020-12-11 14:10:00,9.04,9.07,9.04,9.07,1608688.0,7.3988,7.4234,7.3988,7.4234,1608688.0
2020-12-11 14:20:00,9.07,9.07,9.04,9.06,1292749.0,7.4234,7.4234,7.3988,7.4152,1292749.0
2020-12-11 14:30:00,9.05,9.07,9.05,9.05,934785.0,7.407,7.4234,7.407,7.407,934785.0
2020-12-11 14:40:00,9.05,9.06,9.04,9.05,1118541.0,7.407,7.4152,7.3988,7.407,1118541.0
2020-12-11 14:50:00,9.04,9.05,9.03,9.03,931245.0,7.3988,7.407,7.3906,7.3906,931245.0
2020-12-11 15:00:00,9.03,9.04,9.02,9.03,948752.0,7.3906,7.3988,7.3825,7.3906,948752.0
2020-12-11 15:10:00,9.03,9.06,9.02,9.04,1491760.0,7.3906,7.4152,7.3825,7.3988,1491760.0
2020-12-11 15:20:00,9.04,9.05,9.02,9.03,1035909.0,7.3988,7.407,7.3825,7.3906,1035909.0
2020-12-11 15:30:00,9.02,9.04,9.02,9.04,1502199.0,7.3825,7.3988,7.3825,7.3988,1502199.0
2020-12-11 15:40:00,9.03,9.04,9.01,9.02,2215233.0,7.3906,7.3988,7.3743,7.3825,2215233.0
2020-12-11 15:50:00,9.02,9.03,9.01,9.02,4321319.0,7.3825,7.3906,7.3743,7.3825,4321319.0
2020-12-14 09:30:00,9.13,9.18,9.08,9.11,3835309.0,7.4725,7.5134,7.4316,7.4561,3835309.0
2020-12-14 09:40:00,9.11,9.12,9.06,9.11,1990925.0,7.4561,7.4643,7.4152,7.4561,1990925.0
2020-12-14 09:50:00,9.1,9.11,9.02,9.04,1843245.0,7.4479,7.4561,7.3825,7.3988,1843245.0
2020-12-14 10:00:00,9.05,9.05,9.01,9.03,1901230.0,7.407,7.407,7.3743,7.3906,1901230.0
2020-12-14 10:10:00,9.03,9.03,9.01,9.02,1046793.0,7.3906,7.3906,7.3743,7.3825,1046793.0
2020-12-14 10:20:00,9.01,9.03,9.0,9.02,2263809.0,7.3743,7.3906,7.3661,7.3825,2263809.0
2020-12-14 10:30:00,9.03,9.05,9.02,9.03,1337921.0,7.3906,7.407,7.3825,7.3906,1337921.0
2020-12-14 10:40:00,9.03,9.03,8.98,8.98,2072243.0,7.3906,7.3906,7.3497,7.3497,2072243.0
2020-12-14 10:50:00,8.99,8.99,8.95,8.96,2855849.0,7.3579,7.3579,7.3252,7.3333,2855849.0
2020-12-14 11:00:00,8.96,8.97,8.92,8.92,2380859.0,7.3333,7.3415,7.3006,7.3006,2380859.0
2020-12-14 11:10:00,8.92,8.94,8.91,8.92,1764885.0,7.3006,7.317,7.2924,7.3006,1764885.0
2020-12-14 11:20:00,8.92,8.96,8.91,8.91,2086641.0,7.3006,7.3333,7.2924,7.2924,2086641.0
2020-12-14 11:30:00,8.92,8.94,8.9,8.93,1352344.0,7.3006,7.317,7.2842,7.3088,1352344.0
2020-12-14 11:40:00,8.93,8.93,8.89,8.89,1591561.0,7.3088,7.3088,7.2761,7.2761,1591561.0
2020-12-14 11:50:00,8.89,8.93,8.89,8.92,1829878.0,7.2761,7.3088,7.2761,7.3006,1829878.0
2020-12-14 12:00:00,8.92,8.93,8.91,8.92,1187943.0,7.3006,7.3088,7.2924,7.3006,1187943.0
2020-12-14 12:10:00,8.93,8.94,8.89,8.89,1173728.0,7.3088,7.317,7.2761,7.2761,1173728.0
2020-12-14 12:20:00,8.89,8.91,8.89,8.91,1796355.0,7.2761,7.2924,7.2761,7.2924,1796355.0
2020-12-14 12:30:00,8.91,8.94,8.88,8.93,2395456.0,7.2924,7.317,7.2679,7.3088,2395456.0
2020-12-14 12:40:00,8.93,8.96,8.92,8.94,2203321.0,7.3088,7.3333,7.3006,7.317,2203321.0
2020-12-14 12:50:00,8.95,8.99,8.94,8.97,2502931.0,7.3252,7.3579,7.317,7.3415,2502931.0
2020-12-14 13:00:00,8.98,9.0,8.96,8.96,1768454.0,7.3497,7.3661,7.3333,7.3333,1768454.0
2020-12-14 13:10:00,8.96,8.98,8.96,8.96,913206.0,7.3333,7.3497,7.3333,7.3333,913206.0
2020-12-14 13:20:00,8.96,8.97,8.96,8.96,682663.0,7.3333,7.3415,7.3333,7.3333,682663.0
2020-12-14 13:30:00,8.96,8.99,8.96,8.99,1257076.0,7.3333,7.3579,7.3333,7.3579,1257076.0
2020-12-14 13:40:00,8.98,8.99,8.96,8.97,697442.0,7.3497,7.3579,7.3333,7.3415,697442.0
2020-12-14 13:50:00,8.96,8.99,8.96,8.96,1305337.0,7.3333,7.3579,7.3333,7.3333,1305337.0
2020-12-14 14:00:00,8.97,8.98,8.96,8.96,784208.0,7.3415,7.3497,7.3333,7.3333,784208.0
2020-12-14 14:10:00,8.96,8.99,8.95,8.99,1619479.0,7.3333,7.3579,7.3252,7.3579,1619479.0
2020-12-14 14:20:00,8.99,8.99,8.96,8.97,973310.0,7.3579,7.3579,7.3333,7.3415,973310.0
2020-12-14 14:30:00,8.97,8.98,8.96,8.96,479424.0,7.3415,7.3497,7.3333,7.3333,479424.0
2020-12-14 14:40:00,8.96,8.98,8.95,8.97,1583537.0,7.3333,7.3497,7.3252,7.3415,1583537.0
2020-12-14 14:50:00,8.98,9.0,8.97,8.98,1492391.0,7.3497,7.3661,7.3415,7.3497,1492391.0
2020-12-14 15:00:00,8.98,8.99,8.96,8.96,694378.0,7.3497,7.3579,7.3333,7.3333,694378.0
2020-12-14 15:10:00,8.96,8.98,8.96,8.96,913813.0,7.3333,7.3497,7.3333,7.3333,913813.0
2020-12-14 15:20:00,8.96,8.97,8.95,8.95,988733.0,7.3333,7.3415,7.3252,7.3252,988733.0
2020-12-14 15:30:00,8.95,8.96,8.91,8.92,2468057.0,7.3252,7.3333,7.2924,7.3006,2468057.0
2020-12-14 15:40:00,8.92,8.95,8.91,8.94,2279242.0,7.3006,7.3252,7.2924,7.317,2279242.0
2020-12-14 15:50:00,8.94,8.97,8.9,8.9,5270146.0,7.317,7.3415,7.2842,7.2842,5270146.0
2020-12-15 09:30:00,9.03,9.08,9.02,9.06,2943747.0,7.3906,7.4316,7.3825,7.4152,2943747.0
2020-12-15 09:40:00,9.06,9.1,9.01,9.02,2521059.0,7.4152,7.4479,7.3743,7.3825,2521059.0
2020-12-15 09:50:00,9.02,9.03,9.0,9.01,1635848.0,7.3825,7.3906,7.3661,7.3743,1635848.0
2020-12-15 10:00:00,9.01,9.03,8.99,9.01,1877636.0,7.3743,7.3906,7.3579,7.3743,1877636.0
2020-12-15 10:10:00,9.01,9.02,9.0,9.01,1427473.0,7.3743,7.3825,7.3661,7.3743,1427473.0
2020-12-15 10:20:00,9.01,9.01,8.97,8.99,1155144.0,7.3743,7.3743,7.3415,7.3579,1155144.0
2020-12-15 10:30:00,8.99,9.0,8.94,8.94,1963767.0,7.3579,7.3661,7.317,7.317,1963767.0
2020-12-15 10:40:00,8.95,8.99,8.94,8.99,1472536.0,7.3252,7.3579,7.317,7.3579,1472536.0
2020-12-15 10:50:00,8.99,9.01,8.98,9.01,1400318.0,7.3579,7.3743,7.3497,7.3743,1400318.0
2020-12-15 11:00:00,9.0,9.01,8.98,9.01,1017368.0,7.3661,7.3743,7.3497,7.3743,1017368.0
2020-12-15 11:10:00,9.01,9.03,9.0,9.01,849315.0,7.3743,7.3906,7.3661,7.3743,849315.0
2020-12-15 11:20:00,9.01,9.03,9.0,9.02,806813.0,7.3743,7.3906,7.3661,7.3825,806813.0
2020-12-15 11:30:00,9.02,9.03,9.01,9.01,566135.0,7.3825,7.3906,7.3743,7.3743,566135.0
2020-12-15 11:40:00,9.01,9.04,9.01,9.03,983459.0,7.3743,7.3988,7.3743,7.3906,983459.0
2020-12-15 11:50:00,9.03,9.04,9.02,9.04,735035.0,7.3906,7.3988,7.3825,7.3988,735035.0
2020-12-15 12:00:00,9.04,9.05,9.02,9.03,626937.0,7.3988,7.407,7.3825,7.3906,626937.0
2020-12-15 12:10:00,9.03,9.06,9.02,9.05,1229704.0,7.3906,7.4152,7.3825,7.407,1229704.0
2020-12-15 12:20:00,9.04,9.05,9.03,9.04,497037.0,7.3988,7.407,7.3906,7.3988,497037.0
2020-12-15 12:30:00,9.04,9.07,9.03,9.05,1079874.0,7.3988,7.4234,7.3906,7.407,1079874.0
2020-12-15 12:40:00,9.05,9.07,9.04,9.07,1250991.0,7.407,7.4234,7.3988,7.4234,1250991.0
2020-12-15 12:50:00,9.07,9.08,9.06,9.08,543249.0,7.4234,7.4316,7.4152,7.4316,543249.0
2020-12-15 13:00:00,9.08,9.09,9.07,9.09,800547.0,7.4316,7.4397,7.4234,7.4397,800547.0
2020-12-15 13:10:00,9.09,9.1,9.08,9.1,1076770.0,7.4397,7.4479,7.4316,7.4479,1076770.0
2020-12-15 13:20:00,9.1,9.1,9.09,9.09,476654.0,7.4479,7.4479,7.4397,7.4397,476654.0
2020-12-15 13:30:00,9.1,9.12,9.09,9.12,1450053.0,7.4479,7.4643,7.4397,7.4643,1450053.0
2020-12-15 13:40:00,9.12,9.12,9.11,9.12,399765.0,7.4643,7.4643,7.4561,7.4643,399765.0
2020-12-15 13:50:00,9.12,9.13,9.11,9.13,903999.0,7.4643,7.4725,7.4561,7.4725,903999.0
2020-12-15 14:00:00,9.13,9.13,9.09,9.1,1366327.0,7.4725,7.4725,7.4397,7.4479,1366327.0
2020-12-15 14:10:00,9.1,9.11,9.09,9.1,676844.0,7.4479,7.4561,7.4397,7.4479,676844.0
2020-12-15 14:20:00,9.1,9.11,9.09,9.11,580949.0,7.4479,7.4561,7.4397,7.4561,580949.0
2020-12-15 14:30:00,9.11,9.11,9.09,9.11,828752.0,7.4561,7.4561,7.4397,7.4561,828752.0
2020-12-15 14:40:00,9.11,9.12,9.1,9.11,655174.0,7.4561,7.4643,7.4479,7.4561,655174.0
2020-12-15 14:50:00,9.11,9.11,9.09,9.1,601020.0,7.4561,7.4561,7.4397,7.4479,601020.0
2020-12-15 15:00:00,9.1,9.12,9.1,9.11,718265.0,7.4479,7.4643,7.4479,7.4561,718265.0
2020-12-15 15:10:00,9.11,9.14,9.11,9.13,1257175.0,7.4561,7.4807,7.4561,7.4725,1257175.0
2020-12-15 15:20:00,9.13,9.15,9.11,9.11,3394448.0,7.4725,7.4889,7.4561,7.4561,3394448.0
2020-12-15 15:30:00,9.11,9.15,9.08,9.14,10169650.0,7.4561,7.4889,7.4316,7.4807,10169650.0
2020-12-15 15:40:00,9.13,9.15,9.12,9.13,3798356.0,7.4725,7.4889,7.4643,7.4725,3798356.0
2020-12-15 15:50:00,9.13,9.15,9.11,9.15,6717355.0,7.4725,7.4889,7.4561,7.4889,6717355.0
2020-12-16 09:30:00,9.17,9.18,9.07,9.11,2052507.0,7.5052,7.5134,7.4234,7.4561,2052507.0
2020-12-16 09:40:00,9.11,9.11,9.07,9.09,1061176.0,7.4561,7.4561,7.4234,7.4397,1061176.0
2020-12-16 09:50:00,9.09,9.11,9.07,9.09,1265177.0,7.4397,7.4561,7.4234,7.4397,1265177.0
2020-12-16 10:00:00,9.1,9.11,9.05,9.06,1443173.0,7.4479,7.4561,7.407,7.4152,1443173.0
2020-12-16 10:10:00,9.07,9.08,9.04,9.05,1691492.0,7.4234,7.4316,7.3988,7.407,1691492.0
2020-12-16 10:20:00,9.05,9.06,9.03,9.04,1388339.0,7.407,7.4152,7.3906,7.3988,1388339.0
2020-12-16 10:30:00,9.05,9.06,9.01,9.01,1844671.0,7.407,7.4152,7.3743,7.3743,1844671.0
2020-12-16 10:40:00,9.01,9.02,8.99,9.0,2590530.0,7.3743,7.3825,7.3579,7.3661,2590530.0
2020-12-16 10:50:00,9.0,9.01,8.97,9.01,2735245.0,7.3661,7.3743,7.3415,7.3743,2735245.0
2020-12-16 11:00:00,9.01,9.02,9.0,9.02,1351711.0,7.3743,7.3825,7.3661,7.3825,1351711.0
2020-12-16 11:10:00,9.01,9.03,9.01,9.03,988093.0,7.3743,7.3906,7.3743,7.3906,988093.0
2020-12-16 11:20:00,9.03,9.07,9.01,9.07,2582971.0,7.3906,7.4234,7.3743,7.4234,2582971.0
2020-12-16 11:30:00,9.07,9.08,9.05,9.05,1116441.0,7.4234,7.4316,7.407,7.407,1116441.0
2020-12-16 11:40:00,9.06,9.07,9.05,9.06,850397.0,7.4152,7.4234,7.407,7.4152,850397.0
2020-12-16 11:50:00,9.06,9.06,9.05,9.06,325131.0,7.4152,7.4152,7.407,7.4152,325131.0
2020-12-16 12:00:00,9.05,9.07,9.04,9.05,1106766.0,7.407,7.4234,7.3988,7.407,1106766.0
2020-12-16 12:10:00,9.05,9.07,9.05,9.05,590697.0,7.407,7.4234,7.407,7.407,590697.0
2020-12-16 12:20:00,9.05,9.06,9.04,9.05,581215.0,7.407,7.4152,7.3988,7.407,581215.0
2020-12-16 12:30:00,9.05,9.07,9.05,9.05,685572.0,7.407,7.4234,7.407,7.407,685572.0
2020-12-16 12:40:00,9.05,9.07,9.05,9.05,990310.0,7.407,7.4234,7.407,7.407,990310.0
2020-12-16 12:50:00,9.05,9.08,9.05,9.08,759423.0,7.407,7.4316,7.407,7.4316,759423.0
2020-12-16 13:00:00,9.07,9.09,9.07,9.09,990504.0,7.4234,7.4397,7.4234,7.4397,990504.0
2020-12-16 13:10:00,9.09,9.09,9.08,9.08,321211.0,7.4397,7.4397,7.4316,7.4316,321211.0
2020-12-16 13:20:00,9.08,9.09,9.06,9.07,942550.0,7.4316,7.4397,7.4152,7.4234,942550.0
2020-12-16 13:30:00,9.06,9.07,9.06,9.07,168843.0,7.4152,7.4234,7.4152,7.4234,168843.0
2020-12-16 13:40:00,9.07,9.08,9.06,9.07,579171.0,7.4234,7.4316,7.4152,7.4234,579171.0
2020-12-16 13:50:00,9.06,9.07,9.06,9.06,287086.0,7.4152,7.4234,7.4152,7.4152,287086.0
2020-12-16 14:00:00,9.07,9.08,9.05,9.07,748075.0,7.4234,7.4316,7.407,7.4234,748075.0
2020-12-16 14:10:00,9.06,9.07,9.04,9.04,1247183.0,7.4152,7.4234,7.3988,7.3988,1247183.0
2020-12-16 14:20:00,9.05,9.06,9.04,9.04,1495415.0,7.407,7.4152,7.3988,7.3988,1495415.0
2020-12-16 14:30:00,9.05,9.07,9.04,9.06,1086271.0,7.407,7.4234,7.3988,7.4152,1086271.0
2020-12-16 14:40:00,9.07,9.08,9.06,9.08,633757.0,7.4234,7.4316,7.4152,7.4316,633757.0
2020-12-16 14:50:00,9.08,9.08,9.06,9.07,927524.0,7.4316,7.4316,7.4152,7.4234,927524.0
2020-12-16 15:00:00,9.07,9.07,9.05,9.05,585833.0,7.4234,7.4234,7.407,7.407,585833.0
2020-12-16 15:10:00,9.05,9.07,9.04,9.06,1155412.0,7.407,7.4234,7.3988,7.4152,1155412.0
2020-12-16 15:20:00,9.06,9.08,9.05,9.05,1133476.0,7.4152,7.4316,7.407,7.407,1133476.0
2020-12-16 15:30:00,9.05,9.08,9.05,9.07,1722561.0,7.407,7.4316,7.407,7.4234,1722561.0
2020-12-16 15:40:00,9.07,9.08,9.05,9.06,2443765.0,7.4234,7.4316,7.407,7.4152,2443765.0
2020-12-16 15:50:00,9.06,9.07,9.03,9.04,4723526.0,7.4152,7.4234,7.3906,7.3988,4723526.0
2020-12-17 09:30:00,9.09,9.13,9.02,9.03,3591880.0,7.4397,7.4725,7.3825,7.3906,3591880.0
2020-12-17 09:40:00,9.04,9.05,9.01,9.03,1318349.0,7.3988,7.407,7.3743,7.3906,1318349.0
2020-12-17 09:50:00,9.04,9.07,9.03,9.05,1090507.0,7.3988,7.4234,7.3906,7.407,1090507.0
2020-12-17 10:00:00,9.06,9.08,9.05,9.07,1336283.0,7.4152,7.4316,7.407,7.4234,1336283.0
2020-12-17 10:10:00,9.07,9.07,9.04,9.04,1120568.0,7.4234,7.4234,7.3988,7.3988,1120568.0
2020-12-17 10:20:00,9.04,9.06,9.03,9.05,1069790.0,7.3988,7.4152,7.3906,7.407,1069790.0
2020-12-17 10:30:00,9.05,9.05,9.01,9.01,1149350.0,7.407,7.407,7.3743,7.3743,1149350.0
2020-12-17 10:40:00,9.02,9.03,9.0,9.03,1567380.0,7.3825,7.3906,7.3661,7.3906,1567380.0
2020-12-17 10:50:00,9.03,9.03,9.01,9.02,783171.0,7.3906,7.3906,7.3743,7.3825,783171.0
2020-12-17 11:00:00,9.01,9.02,9.0,9.01,1300942.0,7.3743,7.3825,7.3661,7.3743,1300942.0
2020-12-17 11:10:00,9.01,9.02,9.0,9.01,1110202.0,7.3743,7.3825,7.3661,7.3743,1110202.0
2020-12-17 11:20:00,9.02,9.02,9.01,9.02,550775.0,7.3825,7.3825,7.3743,7.3825,550775.0
2020-12-17 11:30:00,9.02,9.03,9.0,9.03,1129384.0,7.3825,7.3906,7.3661,7.3906,1129384.0
2020-12-17 11:40:00,9.03,9.03,9.01,9.03,987995.0,7.3906,7.3906,7.3743,7.3906,987995.0
2020-12-17 11:50:00,9.03,9.03,9.02,9.03,437175.0,7.3906,7.3906,7.3825,7.3906,437175.0
2020-12-17 12:00:00,9.03,9.04,9.02,9.02,814632.0,7.3906,7.3988,7.3825,7.3825,814632.0
2020-12-17 12:10:00,9.03,9.03,9.02,9.03,218566.0,7.3906,7.3906,7.3825,7.3906,218566.0
2020-12-17 12:20:00,9.03,9.04,9.02,9.04,690184.0,7.3906,7.3988,7.3825,7.3988,690184.0
2020-12-17 12:30:00,9.03,9.04,9.03,9.03,248105.0,7.3906,7.3988,7.3906,7.3906,248105.0
2020-12-17 12:40:00,9.04,9.05,9.03,9.05,536716.0,7.3988,7.407,7.3906,7.407,536716.0
2020-12-17 12:50:00,9.04,9.05,9.04,9.04,825843.0,7.3988,7.407,7.3988,7.3988,825843.0
2020-12-17 13:00:00,9.04,9.07,9.04,9.07,1965941.0,7.3988,7.4234,7.3988,7.4234,1965941.0
2020-12-17 13:10:00,9.07,9.07,9.05,9.07,704836.0,7.4234,7.4234,7.407,7.4234,704836.0
2020-12-17 13:20:00,9.07,9.07,9.06,9.06,363515.0,7.4234,7.4234,7.4152,7.4152,363515.0
2020-12-17 13:30:00,9.07,9.08,9.06,9.08,568080.0,7.4234,7.4316,7.4152,7.4316,568080.0
2020-12-17 13:40:00,9.08,9.08,9.06,9.07,529546.0,7.4316,7.4316,7.4152,7.4234,529546.0
2020-12-17 13:50:00,9.06,9.07,9.05,9.05,544418.0,7.4152,7.4234,7.407,7.407,544418.0
2020-12-17 14:00:00,9.05,9.08,9.05,9.08,1123021.0,7.407,7.4316,7.407,7.4316,1123021.0
2020-12-17 14:10:00,9.08,9.09,9.07,9.08,1122479.0,7.4316,7.4397,7.4234,7.4316,1122479.0
2020-12-17 14:20:00,9.09,9.11,9.08,9.09,2362963.0,7.4397,7.4561,7.4316,7.4397,2362963.0
2020-12-17 14:30:00,9.1,9.13,9.08,9.12,3646230.0,7.4479,7.4725,7.4316,7.4643,3646230.0
2020-12-17 14:40:00,9.12,9.12,9.11,9.12,454072.0,7.4643,7.4643,7.4561,7.4643,454072.0
2020-12-17 14:50:00,9.12,9.12,9.1,9.11,1270550.0,7.4643,7.4643,7.4479,7.4561,1270550.0
2020-12-17 15:00:00,9.11,9.12,9.09,9.1,1251179.0,7.4561,7.4643,7.4397,7.4479,1251179.0
2020-12-17 15:10:00,9.1,9.1,9.07,9.07,985413.0,7.4479,7.4479,7.4234,7.4234,985413.0
2020-12-17 15:20:00,9.07,9.09,9.07,9.09,732613.0,7.4234,7.4397,7.4234,7.4397,732613.0
2020-12-17 15:30:00,9.09,9.1,9.06,9.08,1318365.0,7.4397,7.4479,7.4152,7.4316,1318365.0
2020-12-17 15:40:00,9.09,9.09,9.07,9.07,1112849.0,7.4397,7.4397,7.4234,7.4234,1112849.0
2020-12-17 15:50:00,9.07,9.09,9.07,9.08,2845520.0,7.4234,7.4397,7.4234,7.4316,2845520.0
2020-12-18 09:30:00,9.09,9.09,9.01,9.02,5434041.0,7.4397,7.4397,7.3743,7.3825,5434041.0
2020-12-18 09:40:00,9.02,9.04,8.99,8.99,3017293.0,7.3825,7.3988,7.3579,7.3579,3017293.0
2020-12-18 09:50:00,9.0,9.01,8.97,9.01,2922052.0,7.3661,7.3743,7.3415,7.3743,2922052.0
2020-12-18 10:00:00,9.0,9.02,8.98,9.02,1241747.0,7.3661,7.3825,7.3497,7.3825,1241747.0
2020-12-18 10:10:00,9.02,9.04,9.01,9.01,1204477.0,7.3825,7.3988,7.3743,7.3743,1204477.0
2020-12-18 10:20:00,9.01,9.02,9.0,9.02,950485.0,7.3743,7.3825,7.3661,7.3825,950485.0
2020-12-18 10:30:00,9.01,9.03,9.01,9.01,888660.0,7.3743,7.3906,7.3743,7.3743,888660.0
2020-12-18 10:40:00,9.02,9.03,9.0,9.01,1118450.0,7.3825,7.3906,7.3661,7.3743,1118450.0
2020-12-18 10:50:00,9.0,9.01,9.0,9.01,494732.0,7.3661,7.3743,7.3661,7.3743,494732.0
2020-12-18 11:00:00,9.01,9.01,8.99,8.99,617247.0,7.3743,7.3743,7.3579,7.3579,617247.0
2020-12-18 11:10:00,9.0,9.01,8.97,9.0,1884724.0,7.3661,7.3743,7.3415,7.3661,1884724.0
2020-12-18 11:20:00,9.0,9.01,8.98,9.0,1199563.0,7.3661,7.3743,7.3497,7.3661,1199563.0
2020-12-18 11:30:00,8.99,9.0,8.98,8.99,437931.0,7.3579,7.3661,7.3497,7.3579,437931.0
2020-12-18 11:40:00,8.99,8.99,8.98,8.98,400749.0,7.3579,7.3579,7.3497,7.3497,400749.0
2020-12-18 11:50:00,8.99,9.0,8.98,8.99,762630.0,7.3579,7.3661,7.3497,7.3579,762630.0
2020-12-18 12:00:00,8.99,8.99,8.98,8.99,332773.0,7.3579,7.3579,7.3497,7.3579,332773.0
2020-12-18 12:10:00,8.99,9.0,8.98,9.0,479139.0,7.3579,7.3661,7.3497,7.3661,479139.0
2020-12-18 12:20:00,9.0,9.0,8.98,8.99,466439.0,7.3661,7.3661,7.3497,7.3579,466439.0
2020-12-18 12:30:00,8.98,9.01,8.98,9.0,924060.0,7.3497,7.3743,7.3497,7.3661,924060.0
2020-12-18 12:40:00,9.01,9.01,9.0,9.01,533906.0,7.3743,7.3743,7.3661,7.3743,533906.0
2020-12-18 12:50:00,9.01,9.01,8.99,8.99,566404.0,7.3743,7.3743,7.3579,7.3579,566404.0
2020-12-18 13:00:00,9.0,9.0,8.99,8.99,332603.0,7.3661,7.3661,7.3579,7.3579,332603.0
2020-12-18 13:10:00,9.0,9.0,8.98,8.99,394591.0,7.3661,7.3661,7.3497,7.3579,394591.0
2020-12-18 13:20:00,8.99,8.99,8.98,8.98,343579.0,7.3579,7.3579,7.3497,7.3497,343579.0
2020-12-18 13:30:00,8.99,8.99,8.98,8.98,459234.0,7.3579,7.3579,7.3497,7.3497,459234.0
2020-12-18 13:40:00,8.98,9.0,8.98,8.99,776365.0,7.3497,7.3661,7.3497,7.3579,776365.0
2020-12-18 13:50:00,8.99,8.99,8.97,8.97,746740.0,7.3579,7.3579,7.3415,7.3415,746740.0
2020-12-18 14:00:00,8.97,8.98,8.96,8.97,1610985.0,7.3415,7.3497,7.3333,7.3415,1610985.0
2020-12-18 14:10:00,8.97,8.98,8.96,8.97,669497.0,7.3415,7.3497,7.3333,7.3415,669497.0
2020-12-18 14:20:00,8.96,8.98,8.96,8.97,496314.0,7.3333,7.3497,7.3333,7.3415,496314.0
2020-12-18 14:30:00,8.97,8.98,8.97,8.98,487630.0,7.3415,7.3497,7.3415,7.3497,487630.0
2020-12-18 14:40:00,8.97,8.98,8.96,8.96,756008.0,7.3415,7.3497,7.3333,7.3333,756008.0
2020-12-18 14:50:00,8.96,8.97,8.96,8.96,445799.0,7.3333,7.3415,7.3333,7.3333,445799.0
2020-12-18 15:00:00,8.96,8.97,8.96,8.96,517184.0,7.3333,7.3415,7.3333,7.3333,517184.0
2020-12-18 15:10:00,8.96,8.98,8.96,8.96,1517703.0,7.3333,7.3497,7.3333,7.3333,1517703.0
2020-12-18 15:20:00,8.96,8.97,8.95,8.96,1191210.0,7.3333,7.3415,7.3252,7.3333,1191210.0
2020-12-18 15:30:00,8.96,8.97,8.93,8.94,2672724.0,7.3333,7.3415,7.3088,7.317,2672724.0
2020-12-18 15:40:00,8.94,8.99,8.91,8.97,4685105.0,7.317,7.3579,7.2924,7.3415,4685105.0
2020-12-18 15:50:00,8.98,9.01,8.94,8.96,9094239.0,7.3497,7.3743,7.317,7.3333,9094239.0
2020-12-21 09:30:00,8.87,8.93,8.83,8.91,5128204.0,7.2597,7.3088,7.2269,7.2924,5128204.0
2020-12-21 09:40:00,8.9,8.94,8.88,8.92,3067628.0,7.2842,7.317,7.2679,7.3006,3067628.0
2020-12-21 09:50:00,8.92,8.93,8.88,8.89,1893670.0,7.3006,7.3088,7.2679,7.2761,1893670.0
2020-12-21 10:00:00,8.89,8.9,8.8,8.82,3006572.0,7.2761,7.2842,7.2024,7.2188,3006572.0
2020-12-21 10:10:00,8.82,8.84,8.79,8.81,2397505.0,7.2188,7.2351,7.1942,7.2106,2397505.0
2020-12-21 10:20:00,8.81,8.84,8.8,8.83,1901790.0,7.2106,7.2351,7.2024,7.2269,1901790.0
2020-12-21 10:30:00,8.82,8.85,8.81,8.85,1670832.0,7.2188,7.2433,7.2106,7.2433,1670832.0
2020-12-21 10:40:00,8.85,8.87,8.84,8.86,1682461.0,7.2433,7.2597,7.2351,7.2515,1682461.0
2020-12-21 10:50:00,8.86,8.89,8.85,8.87,989103.0,7.2515,7.2761,7.2433,7.2597,989103.0
2020-12-21 11:00:00,8.87,8.92,8.87,8.91,1499209.0,7.2597,7.3006,7.2597,7.2924,1499209.0
2020-12-21 11:10:00,8.91,8.92,8.9,8.92,1104464.0,7.2924,7.3006,7.2842,7.3006,1104464.0
2020-12-21 11:20:00,8.91,8.92,8.9,8.91,947707.0,7.2924,7.3006,7.2842,7.2924,947707.0
2020-12-21 11:30:00,8.91,8.92,8.89,8.89,1317155.0,7.2924,7.3006,7.2761,7.2761,1317155.0
2020-12-21 11:40:00,8.89,8.91,8.88,8.88,1099281.0,7.2761,7.2924,7.2679,7.2679,1099281.0
2020-12-21 11:50:00,8.88,8.89,8.87,8.88,981946.0,7.2679,7.2761,7.2597,7.2679,981946.0
2020-12-21 12:00:00,8.88,8.9,8.87,8.88,769627.0,7.2679,7.2842,7.2597,7.2679,769627.0
2020-12-21 12:10:00,8.88,8.89,8.87,8.87,385835.0,7.2679,7.2761,7.2597,7.2597,385835.0
2020-12-21 12:20:00,8.87,8.9,8.87,8.89,1325092.0,7.2597,7.2842,7.2597,7.2761,1325092.0
2020-12-21 12:30:00,8.89,8.93,8.89,8.93,1721107.0,7.2761,7.3088,7.2761,7.3088,1721107.0
2020-12-21 12:40:00,8.93,8.94,8.91,8.93,1333960.0,7.3088,7.317,7.2924,7.3088,1333960.0
2020-12-21 12:50:00,8.93,8.94,8.92,8.94,1197226.0,7.3088,7.317,7.3006,7.317,1197226.0
2020-12-21 13:00:00,8.94,8.95,8.93,8.94,635926.0,7.317,7.3252,7.3088,7.317,635926.0
2020-12-21 13:10:00,8.94,8.94,8.92,8.94,591629.0,7.317,7.317,7.3006,7.317,591629.0
2020-12-21 13:20:00,8.93,8.94,8.91,8.94,700884.0,7.3088,7.317,7.2924,7.317,700884.0
2020-12-21 13:30:00,8.94,8.96,8.93,8.94,1097950.0,7.317,7.3333,7.3088,7.317,1097950.0
2020-12-21 13:40:00,8.94,8.97,8.93,8.95,862215.0,7.317,7.3415,7.3088,7.3252,862215.0
2020-12-21 13:50:00,8.95,8.97,8.94,8.96,720389.0,7.3252,7.3415,7.317,7.3333,720389.0
2020-12-21 14:00:00,8.96,9.0,8.95,8.99,2352403.0,7.3333,7.3661,7.3252,7.3579,2352403.0
2020-12-21 14:10:00,8.98,9.0,8.97,8.99,1137263.0,7.3497,7.3661,7.3415,7.3579,1137263.0
2020-12-21 14:20:00,8.98,9.0,8.98,8.99,856761.0,7.3497,7.3661,7.3497,7.3579,856761.0
2020-12-21 14:30:00,9.0,9.01,8.99,9.0,1145797.0,7.3661,7.3743,7.3579,7.3661,1145797.0
2020-12-21 14:40:00,9.0,9.0,8.97,8.97,747642.0,7.3661,7.3661,7.3415,7.3415,747642.0
2020-12-21 14:50:00,8.97,8.98,8.95,8.95,679885.0,7.3415,7.3497,7.3252,7.3252,679885.0
2020-12-21 15:00:00,8.96,8.96,8.93,8.95,766906.0,7.3333,7.3333,7.3088,7.3252,766906.0
2020-12-21 15:10:00,8.94,8.97,8.94,8.96,826475.0,7.317,7.3415,7.317,7.3333,826475.0
2020-12-21 15:20:00,8.95,8.96,8.94,8.95,558863.0,7.3252,7.3333,7.317,7.3252,558863.0
2020-12-21 15:30:00,8.94,8.95,8.9,8.92,1754654.0,7.317,7.3252,7.2842,7.3006,1754654.0
2020-12-21 15:40:00,8.92,8.94,8.9,8.9,1722830.0,7.3006,7.317,7.2842,7.2842,1722830.0
2020-12-21 15:50:00,8.9,8.93,8.89,8.93,4273206.0,7.2842,7.3088,7.2761,7.3088,4273206.0
2020-12-22 09:30:00,8.98,8.99,8.93,8.95,2676437.0,7.3497,7.3579,7.3088,7.3252,2676437.0
2020-12-22 09:40:00,8.95,8.95,8.86,8.88,2761219.0,7.3252,7.3252,7.2515,7.2679,2761219.0
2020-12-22 09:50:00,8.88,8.88,8.81,8.83,2403932.0,7.2679,7.2679,7.2106,7.2269,2403932.0
2020-12-22 10:00:00,8.84,8.85,8.8,8.83,2106692.0,7.2351,7.2433,7.2024,7.2269,2106692.0
2020-12-22 10:10:00,8.83,8.83,8.8,8.81,1770452.0,7.2269,7.2269,7.2024,7.2106,1770452.0
2020-12-22 10:20:00,8.81,8.84,8.8,8.83,2223076.0,7.2106,7.2351,7.2024,7.2269,2223076.0
2020-12-22 10:30:00,8.83,8.83,8.81,8.82,972442.0,7.2269,7.2269,7.2106,7.2188,972442.0
2020-12-22 10:40:00,8.82,8.82,8.8,8.8,1043963.0,7.2188,7.2188,7.2024,7.2024,1043963.0
2020-12-22 10:50:00,8.8,8.81,8.79,8.8,2299070.0,7.2024,7.2106,7.1942,7.2024,2299070.0
2020-12-22 11:00:00,8.8,8.82,8.79,8.79,1689722.0,7.2024,7.2188,7.1942,7.1942,1689722.0
2020-12-22 11:10:00,8.79,8.81,8.78,8.81,1717014.0,7.1942,7.2106,7.186,7.2106,1717014.0
2020-12-22 11:20:00,8.81,8.81,8.78,8.78,1173458.0,7.2106,7.2106,7.186,7.186,1173458.0
2020-12-22 11:30:00,8.79,8.79,8.76,8.76,1333606.0,7.1942,7.1942,7.1697,7.1697,1333606.0
2020-12-22 11:40:00,8.76,8.78,8.75,8.77,1248917.0,7.1697,7.186,7.1615,7.1778,1248917.0
2020-12-22 11:50:00,8.76,8.77,8.75,8.76,1267623.0,7.1697,7.1778,7.1615,7.1697,1267623.0
2020-12-22 12:00:00,8.76,8.82,8.75,8.78,5558268.0,7.1697,7.2188,7.1615,7.186,5558268.0
2020-12-22 12:10:00,8.77,8.79,8.76,8.78,1861809.0,7.1778,7.1942,7.1697,7.186,1861809.0
2020-12-22 12:20:00,8.78,8.78,8.77,8.77,517667.0,7.186,7.186,7.1778,7.1778,517667.0
2020-12-22 12:30:00,8.78,8.79,8.77,8.78,469011.0,7.186,7.1942,7.1778,7.186,469011.0
2020-12-22 12:40:00,8.79,8.8,8.78,8.8,562436.0,7.1942,7.2024,7.186,7.2024,562436.0
2020-12-22 12:50:00,8.79,8.8,8.79,8.8,324142.0,7.1942,7.2024,7.1942,7.2024,324142.0
2020-12-22 13:00:00,8.8,8.81,8.79,8.79,549801.0,7.2024,7.2106,7.1942,7.1942,549801.0
2020-12-22 13:10:00,8.79,8.81,8.78,8.79,2025442.0,7.1942,7.2106,7.186,7.1942,2025442.0
2020-12-22 13:20:00,8.79,8.8,8.78,8.79,633017.0,7.1942,7.2024,7.186,7.1942,633017.0
2020-12-22 13:30:00,8.79,8.79,8.77,8.77,872697.0,7.1942,7.1942,7.1778,7.1778,872697.0
2020-12-22 13:40:00,8.77,8.79,8.76,8.79,1738604.0,7.1778,7.1942,7.1697,7.1942,1738604.0
2020-12-22 13:50:00,8.79,8.79,8.78,8.79,236647.0,7.1942,7.1942,7.186,7.1942,236647.0
2020-12-22 14:00:00,8.79,8.8,8.78,8.8,435763.0,7.1942,7.2024,7.186,7.2024,435763.0
2020-12-22 14:10:00,8.79,8.81,8.79,8.81,554750.0,7.1942,7.2106,7.1942,7.2106,554750.0
2020-12-22 14:20:00,8.8,8.82,8.8,8.8,848145.0,7.2024,7.2188,7.2024,7.2024,848145.0
2020-12-22 14:30:00,8.8,8.82,8.8,8.8,823024.0,7.2024,7.2188,7.2024,7.2024,823024.0
2020-12-22 14:40:00,8.8,8.82,8.79,8.82,1117365.0,7.2024,7.2188,7.1942,7.2188,1117365.0
2020-12-22 14:50:00,8.82,8.83,8.81,8.83,1073947.0,7.2188,7.2269,7.2106,7.2269,1073947.0
2020-12-22 15:00:00,8.83,8.83,8.81,8.82,577143.0,7.2269,7.2269,7.2106,7.2188,577143.0
2020-12-22 15:10:00,8.82,8.82,8.8,8.81,743493.0,7.2188,7.2188,7.2024,7.2106,743493.0
2020-12-22 15:20:00,8.82,8.82,8.79,8.79,930486.0,7.2188,7.2188,7.1942,7.1942,930486.0
2020-12-22 15:30:00,8.79,8.8,8.78,8.79,1120736.0,7.1942,7.2024,7.186,7.1942,1120736.0
2020-12-22 15:40:00,8.78,8.8,8.78,8.79,1363142.0,7.186,7.2024,7.186,7.1942,1363142.0
2020-12-22 15:50:00,8.79,8.8,8.78,8.8,2501380.0,7.1942,7.2024,7.186,7.2024,2501380.0
2020-12-23 09:30:00,8.82,8.88,8.8,8.88,2609094.0,7.2188,7.2679,7.2024,7.2679,2609094.0
2020-12-23 09:40:00,8.88,8.91,8.86,8.9,1691248.0,7.2679,7.2924,7.2515,7.2842,1691248.0
2020-12-23 09:50:00,8.9,8.92,8.89,8.89,1155926.0,7.2842,7.3006,7.2761,7.2761,1155926.0
2020-12-23 10:00:00,8.89,8.92,8.89,8.9,1098873.0,7.2761,7.3006,7.2761,7.2842,1098873.0
2020-12-23 10:10:00,8.9,8.91,8.86,8.86,1814775.0,7.2842,7.2924,7.2515,7.2515,1814775.0
2020-12-23 10:20:00,8.87,8.89,8.86,8.88,898665.0,7.2597,7.2761,7.2515,7.2679,898665.0
2020-12-23 10:30:00,8.88,8.9,8.87,8.9,1540648.0,7.2679,7.2842,7.2597,7.2842,1540648.0
2020-12-23 10:40:00,8.89,8.91,8.88,8.91,1261169.0,7.2761,7.2924,7.2679,7.2924,1261169.0
2020-12-23 10:50:00,8.91,8.91,8.89,8.9,1160619.0,7.2924,7.2924,7.2761,7.2842,1160619.0
2020-12-23 11:00:00,8.9,8.94,8.9,8.93,1671606.0,7.2842,7.317,7.2842,7.3088,1671606.0
2020-12-23 11:10:00,8.94,8.97,8.93,8.96,1730186.0,7.317,7.3415,7.3088,7.3333,1730186.0
2020-12-23 11:20:00,8.97,8.98,8.96,8.96,1383984.0,7.3415,7.3497,7.3333,7.3333,1383984.0
2020-12-23 11:30:00,8.97,8.97,8.95,8.96,715237.0,7.3415,7.3415,7.3252,7.3333,715237.0
2020-12-23 11:40:00,8.96,8.97,8.94,8.96,1735506.0,7.3333,7.3415,7.317,7.3333,1735506.0
2020-12-23 11:50:00,8.96,8.98,8.96,8.97,826306.0,7.3333,7.3497,7.3333,7.3415,826306.0
2020-12-23 12:00:00,8.98,8.98,8.96,8.97,524518.0,7.3497,7.3497,7.3333,7.3415,524518.0
2020-12-23 12:10:00,8.96,8.98,8.96,8.97,512898.0,7.3333,7.3497,7.3333,7.3415,512898.0
2020-12-23 12:20:00,8.97,8.98,8.96,8.96,894012.0,7.3415,7.3497,7.3333,7.3333,894012.0
2020-12-23 12:30:00,8.96,8.98,8.96,8.96,752524.0,7.3333,7.3497,7.3333,7.3333,752524.0
2020-12-23 12:40:00,8.97,8.99,8.96,8.99,1372107.0,7.3415,7.3579,7.3333,7.3579,1372107.0
2020-12-23 12:50:00,8.99,8.99,8.98,8.99,400807.0,7.3579,7.3579,7.3497,7.3579,400807.0
2020-12-23 13:00:00,8.99,9.0,8.98,8.99,738451.0,7.3579,7.3661,7.3497,7.3579,738451.0
2020-12-23 13:10:00,8.99,9.0,8.98,9.0,868220.0,7.3579,7.3661,7.3497,7.3661,868220.0
2020-12-23 13:20:00,9.0,9.01,8.99,9.0,1952588.0,7.3661,7.3743,7.3579,7.3661,1952588.0
2020-12-23 13:30:00,9.01,9.01,8.99,9.0,428513.0,7.3743,7.3743,7.3579,7.3661,428513.0
2020-12-23 13:40:00,8.99,9.01,8.99,9.01,1454360.0,7.3579,7.3743,7.3579,7.3743,1454360.0
2020-12-23 13:50:00,9.01,9.02,8.99,9.02,1181085.0,7.3743,7.3825,7.3579,7.3825,1181085.0
2020-12-23 14:00:00,9.02,9.02,9.0,9.01,585971.0,7.3825,7.3825,7.3661,7.3743,585971.0
2020-12-23 14:10:00,9.01,9.01,8.99,9.0,611448.0,7.3743,7.3743,7.3579,7.3661,611448.0
2020-12-23 14:20:00,9.0,9.0,8.98,9.0,664769.0,7.3661,7.3661,7.3497,7.3661,664769.0
2020-12-23 14:30:00,9.0,9.01,8.99,9.01,576024.0,7.3661,7.3743,7.3579,7.3743,576024.0
2020-12-23 14:40:00,9.0,9.02,8.99,9.01,1002562.0,7.3661,7.3825,7.3579,7.3743,1002562.0
2020-12-23 14:50:00,9.02,9.03,9.01,9.02,846141.0,7.3825,7.3906,7.3743,7.3825,846141.0
2020-12-23 15:00:00,9.02,9.03,9.01,9.02,845226.0,7.3825,7.3906,7.3743,7.3825,845226.0
2020-12-23 15:10:00,9.01,9.02,8.99,9.01,889048.0,7.3743,7.3825,7.3579,7.3743,889048.0
2020-12-23 15:20:00,9.01,9.02,8.99,9.0,1591691.0,7.3743,7.3825,7.3579,7.3661,1591691.0
2020-12-23 15:30:00,9.0,9.02,8.99,9.01,1720896.0,7.3661,7.3825,7.3579,7.3743,1720896.0
2020-12-23 15:40:00,9.01,9.01,8.98,8.99,1935582.0,7.3743,7.3743,7.3497,7.3579,1935582.0
2020-12-23 15:50:00,8.98,9.0,8.95,8.98,5777282.0,7.3497,7.3661,7.3252,7.3497,5777282.0
2020-12-24 09:30:00,9.01,9.02,8.84,8.86,2812121.0,7.3743,7.3825,7.2351,7.2515,2812121.0
2020-12-24 09:40:00,8.86,8.88,8.83,8.85,1766438.0,7.2515,7.2679,7.2269,7.2433,1766438.0
2020-12-24 09:50:00,8.84,8.9,8.84,8.88,1356230.0,7.2351,7.2842,7.2351,7.2679,1356230.0
2020-12-24 10:00:00,8.88,8.89,8.84,8.85,1808486.0,7.2679,7.2761,7.2351,7.2433,1808486.0
2020-12-24 10:10:00,8.86,8.88,8.84,8.86,1269998.0,7.2515,7.2679,7.2351,7.2515,1269998.0
2020-12-24 10:20:00,8.86,8.87,8.83,8.85,1578947.0,7.2515,7.2597,7.2269,7.2433,1578947.0
2020-12-24 10:30:00,8.85,8.85,8.8,8.82,2052951.0,7.2433,7.2433,7.2024,7.2188,2052951.0
2020-12-24 10:40:00,8.82,8.84,8.81,8.84,1023029.0,7.2188,7.2351,7.2106,7.2351,1023029.0
2020-12-24 10:50:00,8.84,8.86,8.83,8.86,1340067.0,7.2351,7.2515,7.2269,7.2515,1340067.0
2020-12-24 11:00:00,8.86,8.87,8.82,8.83,1582332.0,7.2515,7.2597,7.2188,7.2269,1582332.0
2020-12-24 11:10:00,8.83,8.83,8.81,8.82,1157754.0,7.2269,7.2269,7.2106,7.2188,1157754.0
2020-12-24 11:20:00,8.82,8.83,8.81,8.81,922466.0,7.2188,7.2269,7.2106,7.2106,922466.0
2020-12-24 11:30:00,8.81,8.83,8.81,8.82,755895.0,7.2106,7.2269,7.2106,7.2188,755895.0
2020-12-24 11:40:00,8.81,8.83,8.81,8.83,769420.0,7.2106,7.2269,7.2106,7.2269,769420.0
2020-12-24 11:50:00,8.82,8.84,8.81,8.84,907873.0,7.2188,7.2351,7.2106,7.2351,907873.0
2020-12-24 12:00:00,8.84,8.84,8.82,8.83,972519.0,7.2351,7.2351,7.2188,7.2269,972519.0
2020-12-24 12:10:00,8.83,8.84,8.82,8.84,457981.0,7.2269,7.2351,7.2188,7.2351,457981.0
2020-12-24 12:20:00,8.83,8.83,8.82,8.83,715425.0,7.2269,7.2269,7.2188,7.2269,715425.0
2020-12-24 12:30:00,8.83,8.84,8.82,8.84,721432.0,7.2269,7.2351,7.2188,7.2351,721432.0
2020-12-24 12:40:00,8.84,8.85,8.83,8.84,781760.0,7.2351,7.2433,7.2269,7.2351,781760.0
2020-12-24 12:50:00,8.85,8.86,8.84,8.86,1685286.0,7.2433,7.2515,7.2351,7.2515,1685286.0
2020-12-28 09:30:00,8.92,8.94,8.87,8.88,1976997.0,7.3006,7.317,7.2597,7.2679,1976997.0
2020-12-28 09:40:00,8.89,8.93,8.86,8.93,1376656.0,7.2761,7.3088,7.2515,7.3088,1376656.0
2020-12-28 09:50:00,8.93,8.93,8.89,8.91,1060403.0,7.3088,7.3088,7.2761,7.2924,1060403.0
2020-12-28 10:00:00,8.91,8.92,8.88,8.91,1403205.0,7.2924,7.3006,7.2679,7.2924,1403205.0
2020-12-28 10:10:00,8.91,8.96,8.91,8.94,1830490.0,7.2924,7.3333,7.2924,7.317,1830490.0
2020-12-28 10:20:00,8.95,8.97,8.94,8.97,1427833.0,7.3252,7.3415,7.317,7.3415,1427833.0
2020-12-28 10:30:00,8.97,8.98,8.94,8.95,1111669.0,7.3415,7.3497,7.317,7.3252,1111669.0
2020-12-28 10:40:00,8.94,8.95,8.92,8.93,729855.0,7.317,7.3252,7.3006,7.3088,729855.0
2020-12-28 10:50:00,8.94,8.95,8.93,8.94,618837.0,7.317,7.3252,7.3088,7.317,618837.0
2020-12-28 11:00:00,8.94,8.94,8.92,8.94,694520.0,7.317,7.317,7.3006,7.317,694520.0
2020-12-28 11:10:00,8.94,8.94,8.93,8.94,321832.0,7.317,7.317,7.3088,7.317,321832.0
2020-12-28 11:20:00,8.94,8.94,8.93,8.94,374076.0,7.317,7.317,7.3088,7.317,374076.0
2020-12-28 11:30:00,8.94,8.94,8.93,8.94,342653.0,7.317,7.317,7.3088,7.317,342653.0
2020-12-28 11:40:00,8.94,8.94,8.93,8.94,361773.0,7.317,7.317,7.3088,7.317,361773.0
2020-12-28 11:50:00,8.94,8.94,8.91,8.92,1203789.0,7.317,7.317,7.2924,7.3006,1203789.0
2020-12-28 12:00:00,8.93,8.95,8.92,8.93,960317.0,7.3088,7.3252,7.3006,7.3088,960317.0
2020-12-28 12:10:00,8.93,8.94,8.91,8.91,833693.0,7.3088,7.317,7.2924,7.2924,833693.0
2020-12-28 12:20:00,8.92,8.93,8.91,8.91,1034142.0,7.3006,7.3088,7.2924,7.2924,1034142.0
2020-12-28 12:30:00,8.91,8.93,8.91,8.91,1134836.0,7.2924,7.3088,7.2924,7.2924,1134836.0
2020-12-28 12:40:00,8.92,8.94,8.9,8.94,1316940.0,7.3006,7.317,7.2842,7.317,1316940.0
2020-12-28 12:50:00,8.94,8.94,8.93,8.94,499261.0,7.317,7.317,7.3088,7.317,499261.0
2020-12-28 13:00:00,8.94,8.95,8.93,8.95,372409.0,7.317,7.3252,7.3088,7.3252,372409.0
2020-12-28 13:10:00,8.95,8.96,8.94,8.95,612672.0,7.3252,7.3333,7.317,7.3252,612672.0
2020-12-28 13:20:00,8.95,8.96,8.94,8.94,763118.0,7.3252,7.3333,7.317,7.317,763118.0
2020-12-28 13:30:00,8.95,8.96,8.93,8.95,613607.0,7.3252,7.3333,7.3088,7.3252,613607.0
2020-12-28 13:40:00,8.96,8.96,8.94,8.95,520556.0,7.3333,7.3333,7.317,7.3252,520556.0
2020-12-28 13:50:00,8.95,8.95,8.93,8.94,383568.0,7.3252,7.3252,7.3088,7.317,383568.0
2020-12-28 14:00:00,8.94,8.95,8.93,8.95,1233375.0,7.317,7.3252,7.3088,7.3252,1233375.0
2020-12-28 14:10:00,8.95,8.96,8.94,8.95,1027438.0,7.3252,7.3333,7.317,7.3252,1027438.0
2020-12-28 14:20:00,8.96,8.96,8.94,8.95,366690.0,7.3333,7.3333,7.317,7.3252,366690.0
2020-12-28 14:30:00,8.95,8.95,8.93,8.94,606292.0,7.3252,7.3252,7.3088,7.317,606292.0
2020-12-28 14:40:00,8.94,8.94,8.93,8.94,416732.0,7.317,7.317,7.3088,7.317,416732.0
2020-12-28 14:50:00,8.94,8.94,8.92,8.92,464307.0,7.317,7.317,7.3006,7.3006,464307.0
2020-12-28 15:00:00,8.93,8.93,8.91,8.91,607517.0,7.3088,7.3088,7.2924,7.2924,607517.0
2020-12-28 15:10:00,8.91,8.92,8.9,8.91,575730.0,7.2924,7.3006,7.2842,7.2924,575730.0
2020-12-28 15:20:00,8.9,8.92,8.9,8.91,721870.0,7.2842,7.3006,7.2842,7.2924,721870.0
2020-12-28 15:30:00,8.91,8.91,8.87,8.89,1596249.0,7.2924,7.2924,7.2597,7.2761,1596249.0
2020-12-28 15:40:00,8.88,8.89,8.87,8.89,1039954.0,7.2679,7.2761,7.2597,7.2761,1039954.0
2020-12-28 15:50:00,8.88,8.9,8.87,8.88,2298775.0,7.2679,7.2842,7.2597,7.2679,2298775.0
2020-12-29 09:30:00,8.93,8.93,8.86,8.87,1664988.0,7.3088,7.3088,7.2515,7.2597,1664988.0
2020-12-29 09:40:00,8.87,8.91,8.84,8.89,1461617.0,7.2597,7.2924,7.2351,7.2761,1461617.0
2020-12-29 09:50:00,8.9,8.9,8.84,8.85,1065338.0,7.2842,7.2842,7.2351,7.2433,1065338.0
2020-12-29 10:00:00,8.86,8.89,8.85,8.88,1425089.0,7.2515,7.2761,7.2433,7.2679,1425089.0
2020-12-29 10:10:00,8.88,8.88,8.83,8.85,1488311.0,7.2679,7.2679,7.2269,7.2433,1488311.0
2020-12-29 10:20:00,8.85,8.89,8.84,8.89,1166375.0,7.2433,7.2761,7.2351,7.2761,1166375.0
2020-12-29 10:30:00,8.89,8.9,8.87,8.88,1175264.0,7.2761,7.2842,7.2597,7.2679,1175264.0
2020-12-29 10:40:00,8.88,8.9,8.87,8.88,718183.0,7.2679,7.2842,7.2597,7.2679,718183.0
2020-12-29 10:50:00,8.88,8.89,8.86,8.89,792817.0,7.2679,7.2761,7.2515,7.2761,792817.0
2020-12-29 11:00:00,8.88,8.89,8.86,8.87,895418.0,7.2679,7.2761,7.2515,7.2597,895418.0
2020-12-29 11:10:00,8.87,8.88,8.85,8.86,642098.0,7.2597,7.2679,7.2433,7.2515,642098.0
2020-12-29 11:20:00,8.86,8.87,8.85,8.86,914487.0,7.2515,7.2597,7.2433,7.2515,914487.0
2020-12-29 11:30:00,8.86,8.87,8.85,8.87,783428.0,7.2515,7.2597,7.2433,7.2597,783428.0
2020-12-29 11:40:00,8.87,8.88,8.86,8.87,1123190.0,7.2597,7.2679,7.2515,7.2597,1123190.0
2020-12-29 11:50:00,8.87,8.88,8.86,8.87,402243.0,7.2597,7.2679,7.2515,7.2597,402243.0
2020-12-29 12:00:00,8.87,8.88,8.86,8.88,426927.0,7.2597,7.2679,7.2515,7.2679,426927.0
2020-12-29 12:10:00,8.88,8.88,8.83,8.84,1223414.0,7.2679,7.2679,7.2269,7.2351,1223414.0
2020-12-29 12:20:00,8.84,8.84,8.82,8.83,769890.0,7.2351,7.2351,7.2188,7.2269,769890.0
2020-12-29 12:30:00,8.83,8.83,8.8,8.8,666213.0,7.2269,7.2269,7.2024,7.2024,666213.0
2020-12-29 12:40:00,8.8,8.83,8.8,8.81,880156.0,7.2024,7.2269,7.2024,7.2106,880156.0
2020-12-29 12:50:00,8.8,8.81,8.8,8.81,495415.0,7.2024,7.2106,7.2024,7.2106,495415.0
2020-12-29 13:00:00,8.81,8.82,8.78,8.8,1635777.0,7.2106,7.2188,7.186,7.2024,1635777.0
2020-12-29 13:10:00,8.79,8.8,8.79,8.8,450774.0,7.1942,7.2024,7.1942,7.2024,450774.0
2020-12-29 13:20:00,8.79,8.81,8.79,8.81,599707.0,7.1942,7.2106,7.1942,7.2106,599707.0
2020-12-29 13:30:00,8.8,8.81,8.79,8.8,527114.0,7.2024,7.2106,7.1942,7.2024,527114.0
2020-12-29 13:40:00,8.8,8.81,8.79,8.8,756423.0,7.2024,7.2106,7.1942,7.2024,756423.0
2020-12-29 13:50:00,8.8,8.82,8.79,8.8,752273.0,7.2024,7.2188,7.1942,7.2024,752273.0
2020-12-29 14:00:00,8.8,8.81,8.79,8.79,657805.0,7.2024,7.2106,7.1942,7.1942,657805.0
2020-12-29 14:10:00,8.79,8.8,8.79,8.79,375273.0,7.1942,7.2024,7.1942,7.1942,375273.0
2020-12-29 14:20:00,8.79,8.81,8.79,8.8,833876.0,7.1942,7.2106,7.1942,7.2024,833876.0
2020-12-29 14:30:00,8.8,8.81,8.79,8.81,646118.0,7.2024,7.2106,7.1942,7.2106,646118.0
2020-12-29 14:40:00,8.81,8.81,8.8,8.81,321396.0,7.2106,7.2106,7.2024,7.2106,321396.0
2020-12-29 14:50:00,8.81,8.82,8.8,8.82,616701.0,7.2106,7.2188,7.2024,7.2188,616701.0
2020-12-29 15:00:00,8.81,8.83,8.8,8.81,943902.0,7.2106,7.2269,7.2024,7.2106,943902.0
2020-12-29 15:10:00,8.82,8.82,8.81,8.82,626048.0,7.2188,7.2188,7.2106,7.2188,626048.0
2020-12-29 15:20:00,8.82,8.83,8.81,8.83,805749.0,7.2188,7.2269,7.2106,7.2269,805749.0
2020-12-29 15:30:00,8.83,8.83,8.82,8.83,523095.0,7.2269,7.2269,7.2188,7.2269,523095.0
2020-12-29 15:40:00,8.83,8.83,8.82,8.83,865069.0,7.2269,7.2269,7.2188,7.2269,865069.0
2020-12-29 15:50:00,8.83,8.83,8.81,8.83,2426438.0,7.2269,7.2269,7.2106,7.2269,2426438.0
2020-12-30 09:30:00,8.83,8.88,8.81,8.87,2213525.0,7.2269,7.2679,7.2106,7.2597,2213525.0
2020-12-30 09:40:00,8.88,8.9,8.87,8.89,1718700.0,7.2679,7.2842,7.2597,7.2761,1718700.0
2020-12-30 09:50:00,8.88,8.92,8.88,8.9,1438392.0,7.2679,7.3006,7.2679,7.2842,1438392.0
2020-12-30 10:00:00,8.89,8.91,8.86,8.87,1102214.0,7.2761,7.2924,7.2515,7.2597,1102214.0
2020-12-30 10:10:00,8.87,8.88,8.85,8.87,992104.0,7.2597,7.2679,7.2433,7.2597,992104.0
2020-12-30 10:20:00,8.87,8.88,8.86,8.88,703446.0,7.2597,7.2679,7.2515,7.2679,703446.0
2020-12-30 10:30:00,8.88,8.89,8.85,8.87,1519864.0,7.2679,7.2761,7.2433,7.2597,1519864.0
2020-12-30 10:40:00,8.86,8.89,8.86,8.89,488923.0,7.2515,7.2761,7.2515,7.2761,488923.0
2020-12-30 10:50:00,8.88,8.89,8.87,8.88,841990.0,7.2679,7.2761,7.2597,7.2679,841990.0
2020-12-30 11:00:00,8.88,8.89,8.86,8.86,817217.0,7.2679,7.2761,7.2515,7.2515,817217.0
2020-12-30 11:10:00,8.87,8.87,8.85,8.86,935800.0,7.2597,7.2597,7.2433,7.2515,935800.0
2020-12-30 11:20:00,8.87,8.87,8.84,8.85,785086.0,7.2597,7.2597,7.2351,7.2433,785086.0
2020-12-30 11:30:00,8.85,8.85,8.83,8.83,870095.0,7.2433,7.2433,7.2269,7.2269,870095.0
2020-12-30 11:40:00,8.84,8.84,8.83,8.84,525266.0,7.2351,7.2351,7.2269,7.2351,525266.0
2020-12-30 11:50:00,8.83,8.85,8.83,8.84,553814.0,7.2269,7.2433,7.2269,7.2351,553814.0
2020-12-30 12:00:00,8.85,8.87,8.84,8.87,877273.0,7.2433,7.2597,7.2351,7.2597,877273.0
2020-12-30 12:10:00,8.87,8.87,8.86,8.86,459459.0,7.2597,7.2597,7.2515,7.2515,459459.0
2020-12-30 12:20:00,8.87,8.87,8.85,8.85,641683.0,7.2597,7.2597,7.2433,7.2433,641683.0
2020-12-30 12:30:00,8.85,8.86,8.84,8.86,660557.0,7.2433,7.2515,7.2351,7.2515,660557.0
2020-12-30 12:40:00,8.86,8.87,8.85,8.86,623549.0,7.2515,7.2597,7.2433,7.2515,623549.0
2020-12-30 12:50:00,8.85,8.87,8.84,8.86,763507.0,7.2433,7.2597,7.2351,7.2515,763507.0
2020-12-30 13:00:00,8.86,8.86,8.85,8.86,428897.0,7.2515,7.2515,7.2433,7.2515,428897.0
2020-12-30 13:10:00,8.85,8.86,8.85,8.86,412036.0,7.2433,7.2515,7.2433,7.2515,412036.0
2020-12-30 13:20:00,8.86,8.86,8.84,8.84,519005.0,7.2515,7.2515,7.2351,7.2351,519005.0
2020-12-30 13:30:00,8.84,8.86,8.83,8.85,1145258.0,7.2351,7.2515,7.2269,7.2433,1145258.0
2020-12-30 13:40:00,8.85,8.87,8.84,8.87,940274.0,7.2433,7.2597,7.2351,7.2597,940274.0
2020-12-30 13:50:00,8.87,8.87,8.86,8.87,538979.0,7.2597,7.2597,7.2515,7.2597,538979.0
2020-12-30 14:00:00,8.87,8.87,8.86,8.87,345334.0,7.2597,7.2597,7.2515,7.2597,345334.0
2020-12-30 14:10:00,8.87,8.87,8.85,8.86,538648.0,7.2597,7.2597,7.2433,7.2515,538648.0
2020-12-30 14:20:00,8.86,8.86,8.85,8.86,335260.0,7.2515,7.2515,7.2433,7.2515,335260.0
2020-12-30 14:30:00,8.86,8.87,8.85,8.85,1300251.0,7.2515,7.2597,7.2433,7.2433,1300251.0
2020-12-30 14:40:00,8.85,8.86,8.85,8.86,418333.0,7.2433,7.2515,7.2433,7.2515,418333.0
2020-12-30 14:50:00,8.85,8.86,8.84,8.85,793300.0,7.2433,7.2515,7.2351,7.2433,793300.0
2020-12-30 15:00:00,8.85,8.85,8.84,8.85,263526.0,7.2433,7.2433,7.2351,7.2433,263526.0
2020-12-30 15:10:00,8.85,8.86,8.84,8.85,893602.0,7.2433,7.2515,7.2351,7.2433,893602.0
2020-12-30 15:20:00,8.85,8.85,8.84,8.85,385216.0,7.2433,7.2433,7.2351,7.2433,385216.0
2020-12-30 15:30:00,8.85,8.87,8.84,8.87,920284.0,7.2433,7.2597,7.2351,7.2597,920284.0
2020-12-30 15:40:00,8.87,8.87,8.85,8.86,1402302.0,7.2597,7.2597,7.2433,7.2515,1402302.0
2020-12-30 15:50:00,8.86,8.87,8.86,8.86,2350660.0,7.2515,7.2597,7.2515,7.2515,2350660.0
2020-12-31 09:30:00,8.84,8.86,8.79,8.8,2192528.0,7.2351,7.2515,7.1942,7.2024,2192528.0
2020-12-31 09:40:00,8.79,8.84,8.78,8.83,1559812.0,7.1942,7.2351,7.186,7.2269,1559812.0
2020-12-31 09:50:00,8.82,8.83,8.8,8.8,1147086.0,7.2188,7.2269,7.2024,7.2024,1147086.0
2020-12-31 10:00:00,8.8,8.81,8.78,8.79,1610758.0,7.2024,7.2106,7.186,7.1942,1610758.0
2020-12-31 10:10:00,8.79,8.8,8.78,8.8,752390.0,7.1942,7.2024,7.186,7.2024,752390.0
2020-12-31 10:20:00,8.79,8.81,8.79,8.81,538910.0,7.1942,7.2106,7.1942,7.2106,538910.0
2020-12-31 10:30:00,8.81,8.83,8.8,8.83,810131.0,7.2106,7.2269,7.2024,7.2269,810131.0
2020-12-31 10:40:00,8.83,8.83,8.82,8.82,490715.0,7.2269,7.2269,7.2188,7.2188,490715.0
2020-12-31 10:50:00,8.82,8.83,8.8,8.8,1105634.0,7.2188,7.2269,7.2024,7.2024,1105634.0
2020-12-31 11:00:00,8.8,8.81,8.79,8.8,918382.0,7.2024,7.2106,7.1942,7.2024,918382.0
2020-12-31 11:10:00,8.8,8.81,8.79,8.79,807239.0,7.2024,7.2106,7.1942,7.1942,807239.0
2020-12-31 11:20:00,8.8,8.8,8.79,8.79,520088.0,7.2024,7.2024,7.1942,7.1942,520088.0
2020-12-31 11:30:00,8.8,8.8,8.79,8.79,391872.0,7.2024,7.2024,7.1942,7.1942,391872.0
2020-12-31 11:40:00,8.79,8.8,8.79,8.79,368427.0,7.1942,7.2024,7.1942,7.1942,368427.0
2020-12-31 11:50:00,8.79,8.81,8.79,8.81,1278771.0,7.1942,7.2106,7.1942,7.2106,1278771.0
2020-12-31 12:00:00,8.8,8.82,8.8,8.81,505359.0,7.2024,7.2188,7.2024,7.2106,505359.0
2020-12-31 12:10:00,8.82,8.82,8.8,8.8,644620.0,7.2188,7.2188,7.2024,7.2024,644620.0
2020-12-31 12:20:00,8.8,8.82,8.8,8.82,632081.0,7.2024,7.2188,7.2024,7.2188,632081.0
2020-12-31 12:30:00,8.81,8.82,8.8,8.8,425880.0,7.2106,7.2188,7.2024,7.2024,425880.0
2020-12-31 12:40:00,8.8,8.81,8.8,8.8,332606.0,7.2024,7.2106,7.2024,7.2024,332606.0
2020-12-31 12:50:00,8.81,8.81,8.8,8.8,330971.0,7.2106,7.2106,7.2024,7.2024,330971.0
2020-12-31 13:00:00,8.81,8.81,8.8,8.81,504006.0,7.2106,7.2106,7.2024,7.2106,504006.0
2020-12-31 13:10:00,8.8,8.81,8.79,8.79,1494798.0,7.2024,7.2106,7.1942,7.1942,1494798.0
2020-12-31 13:20:00,8.8,8.8,8.78,8.79,1047036.0,7.2024,7.2024,7.186,7.1942,1047036.0
2020-12-31 13:30:00,8.79,8.8,8.78,8.79,943273.0,7.1942,7.2024,7.186,7.1942,943273.0
2020-12-31 13:40:00,8.79,8.8,8.78,8.78,509468.0,7.1942,7.2024,7.186,7.186,509468.0
2020-12-31 13:50:00,8.79,8.79,8.78,8.78,1383503.0,7.1942,7.1942,7.186,7.186,1383503.0
2020-12-31 14:00:00,8.79,8.8,8.78,8.8,751712.0,7.1942,7.2024,7.186,7.2024,751712.0
2020-12-31 14:10:00,8.8,8.8,8.79,8.79,550537.0,7.2024,7.2024,7.1942,7.1942,550537.0
2020-12-31 14:20:00,8.79,8.8,8.79,8.8,365448.0,7.1942,7.2024,7.1942,7.2024,365448.0
2020-12-31 14:30:00,8.8,8.8,8.79,8.8,489625.0,7.2024,7.2024,7.1942,7.2024,489625.0
2020-12-31 14:40:00,8.8,8.81,8.79,8.8,693639.0,7.2024,7.2106,7.1942,7.2024,693639.0
2020-12-31 14:50:00,8.8,8.81,8.8,8.8,397687.0,7.2024,7.2106,7.2024,7.2024,397687.0
2020-12-31 15:00:00,8.8,8.81,8.79,8.79,734638.0,7.2024,7.2106,7.1942,7.1942,734638.0
2020-12-31 15:10:00,8.79,8.8,8.79,8.8,594822.0,7.1942,7.2024,7.1942,7.2024,594822.0
2020-12-31 15:20:00,8.8,8.8,8.79,8.8,546898.0,7.2024,7.2024,7.1942,7.2024,546898.0
2020-12-31 15:30:00,8.79,8.8,8.79,8.79,756787.0,7.1942,7.2024,7.1942,7.1942,756787.0
2020-12-31 15:40:00,8.79,8.8,8.79,8.79,1210607.0,7.1942,7.2024,7.1942,7.1942,1210607.0
2020-12-31 15:50:00,8.79,8.8,8.78,8.79,4568562.0,7.1942,7.2024,7.186,7.1942,4568562.0
2021-01-04 09:30:00,8.81,8.84,8.76,8.78,2782265.0,7.2106,7.2351,7.1697,7.186,2782265.0
2021-01-04 09:40:00,8.78,8.78,8.75,8.76,1752025.0,7.186,7.186,7.1615,7.1697,1752025.0
2021-01-04 09:50:00,8.76,8.76,8.7,8.71,2732557.0,7.1697,7.1697,7.1205,7.1287,2732557.0
2021-01-04 10:00:00,8.72,8.72,8.65,8.65,2287516.0,7.1369,7.1369,7.0796,7.0796,2287516.0
2021-01-04 10:10:00,8.66,8.67,8.65,8.65,1460150.0,7.0878,7.096,7.0796,7.0796,1460150.0
2021-01-04 10:20:00,8.65,8.66,8.61,8.63,2499375.0,7.0796,7.0878,7.0469,7.0633,2499375.0
2021-01-04 10:30:00,8.63,8.64,8.58,8.58,2451059.0,7.0633,7.0714,7.0223,7.0223,2451059.0
2021-01-04 10:40:00,8.59,8.6,8.57,8.58,1981187.0,7.0305,7.0387,7.0141,7.0223,1981187.0
2021-01-04 10:50:00,8.58,8.58,8.5,8.54,4841520.0,7.0223,7.0223,6.9569,6.9896,4841520.0
2021-01-04 11:00:00,8.53,8.55,8.47,8.49,2998212.0,6.9814,6.9978,6.9323,6.9487,2998212.0
2021-01-04 11:10:00,8.49,8.53,8.47,8.52,1807858.0,6.9487,6.9814,6.9323,6.9732,1807858.0
2021-01-04 11:20:00,8.53,8.54,8.51,8.53,1456234.0,6.9814,6.9896,6.965,6.9814,1456234.0
2021-01-04 11:30:00,8.53,8.55,8.51,8.53,1630247.0,6.9814,6.9978,6.965,6.9814,1630247.0
2021-01-04 11:40:00,8.52,8.53,8.51,8.53,1844107.0,6.9732,6.9814,6.965,6.9814,1844107.0
2021-01-04 11:50:00,8.52,8.54,8.47,8.5,2741979.0,6.9732,6.9896,6.9323,6.9569,2741979.0
2021-01-04 12:00:00,8.5,8.51,8.48,8.48,1254038.0,6.9569,6.965,6.9405,6.9405,1254038.0
2021-01-04 12:10:00,8.49,8.49,8.45,8.47,2205073.0,6.9487,6.9487,6.9159,6.9323,2205073.0
2021-01-04 12:20:00,8.47,8.48,8.45,8.47,1426335.0,6.9323,6.9405,6.9159,6.9323,1426335.0
2021-01-04 12:30:00,8.46,8.47,8.44,8.44,1974779.0,6.9241,6.9323,6.9077,6.9077,1974779.0
2021-01-04 12:40:00,8.45,8.45,8.43,8.44,1103076.0,6.9159,6.9159,6.8996,6.9077,1103076.0
2021-01-04 12:50:00,8.44,8.46,8.43,8.45,1480254.0,6.9077,6.9241,6.8996,6.9159,1480254.0
2021-01-04 13:00:00,8.45,8.47,8.43,8.46,1672051.0,6.9159,6.9323,6.8996,6.9241,1672051.0
2021-01-04 13:10:00,8.46,8.52,8.46,8.51,2777322.0,6.9241,6.9732,6.9241,6.965,2777322.0
2021-01-04 13:20:00,8.51,8.54,8.51,8.52,1884540.0,6.965,6.9896,6.965,6.9732,1884540.0
2021-01-04 13:30:00,8.52,8.52,8.49,8.5,1024356.0,6.9732,6.9732,6.9487,6.9569,1024356.0
2021-01-04 13:40:00,8.51,8.51,8.48,8.49,883506.0,6.965,6.965,6.9405,6.9487,883506.0
2021-01-04 13:50:00,8.48,8.53,8.48,8.53,2495161.0,6.9405,6.9814,6.9405,6.9814,2495161.0
2021-01-04 14:00:00,8.53,8.53,8.5,8.5,2040818.0,6.9814,6.9814,6.9569,6.9569,2040818.0
2021-01-04 14:10:00,8.51,8.54,8.5,8.52,2258333.0,6.965,6.9896,6.9569,6.9732,2258333.0
2021-01-04 14:20:00,8.52,8.54,8.51,8.53,1170113.0,6.9732,6.9896,6.965,6.9814,1170113.0
2021-01-04 14:30:00,8.52,8.53,8.5,8.51,1107874.0,6.9732,6.9814,6.9569,6.965,1107874.0
2021-01-04 14:40:00,8.5,8.51,8.49,8.5,1146870.0,6.9569,6.965,6.9487,6.9569,1146870.0
2021-01-04 14:50:00,8.5,8.52,8.49,8.52,1495948.0,6.9569,6.9732,6.9487,6.9732,1495948.0
2021-01-04 15:00:00,8.52,8.52,8.49,8.5,1620917.0,6.9732,6.9732,6.9487,6.9569,1620917.0
2021-01-04 15:10:00,8.5,8.5,8.48,8.49,932486.0,6.9569,6.9569,6.9405,6.9487,932486.0
2021-01-04 15:20:00,8.49,8.49,8.48,8.49,865337.0,6.9487,6.9487,6.9405,6.9487,865337.0
2021-01-04 15:30:00,8.48,8.51,8.48,8.51,1637507.0,6.9405,6.965,6.9405,6.965,1637507.0
2021-01-04 15:40:00,8.51,8.53,8.5,8.52,2308326.0,6.965,6.9814,6.9569,6.9732,2308326.0
2021-01-04 15:50:00,8.52,8.54,8.51,8.52,6175382.0,6.9732,6.9896,6.965,6.9732,6175382.0
2021-01-05 09:30:00,8.47,8.57,8.46,8.57,5631015.0,6.9323,7.0141,6.9241,7.0141,5631015.0
2021-01-05 09:40:00,8.57,8.59,8.54,8.55,5051439.0,7.0141,7.0305,6.9896,6.9978,5051439.0
2021-01-05 09:50:00,8.55,8.56,8.49,8.5,2637500.0,6.9978,7.006,6.9487,6.9569,2637500.0
2021-01-05 10:00:00,8.51,8.55,8.5,8.5,2681151.0,6.965,6.9978,6.9569,6.9569,2681151.0
2021-01-05 10:10:00,8.51,8.54,8.49,8.54,2271295.0,6.965,6.9896,6.9487,6.9896,2271295.0
2021-01-05 10:20:00,8.53,8.6,8.53,8.6,2733784.0,6.9814,7.0387,6.9814,7.0387,2733784.0
2021-01-05 10:30:00,8.6,8.65,8.57,8.58,3477684.0,7.0387,7.0796,7.0141,7.0223,3477684.0
2021-01-05 10:40:00,8.58,8.58,8.54,8.58,1274562.0,7.0223,7.0223,6.9896,7.0223,1274562.0
2021-01-05 10:50:00,8.57,8.6,8.56,8.57,1057658.0,7.0141,7.0387,7.006,7.0141,1057658.0
2021-01-05 11:00:00,8.57,8.58,8.56,8.57,774286.0,7.0141,7.0223,7.006,7.0141,774286.0
2021-01-05 11:10:00,8.57,8.59,8.56,8.59,1119585.0,7.0141,7.0305,7.006,7.0305,1119585.0
2021-01-05 11:20:00,8.58,8.61,8.58,8.6,1292249.0,7.0223,7.0469,7.0223,7.0387,1292249.0
2021-01-05 11:30:00,8.61,8.61,8.59,8.6,1007654.0,7.0469,7.0469,7.0305,7.0387,1007654.0
2021-01-05 11:40:00,8.6,8.62,8.59,8.62,950253.0,7.0387,7.0551,7.0305,7.0551,950253.0
2021-01-05 11:50:00,8.62,8.63,8.61,8.62,799694.0,7.0551,7.0633,7.0469,7.0551,799694.0
2021-01-05 12:00:00,8.62,8.65,8.61,8.64,1114502.0,7.0551,7.0796,7.0469,7.0714,1114502.0
2021-01-05 12:10:00,8.63,8.65,8.63,8.64,1380259.0,7.0633,7.0796,7.0633,7.0714,1380259.0
2021-01-05 12:20:00,8.64,8.65,8.64,8.65,446563.0,7.0714,7.0796,7.0714,7.0796,446563.0
2021-01-05 12:30:00,8.64,8.66,8.64,8.66,805516.0,7.0714,7.0878,7.0714,7.0878,805516.0
2021-01-05 12:40:00,8.66,8.67,8.65,8.67,1213066.0,7.0878,7.096,7.0796,7.096,1213066.0
2021-01-05 12:50:00,8.67,8.67,8.66,8.67,645035.0,7.096,7.096,7.0878,7.096,645035.0
2021-01-05 13:00:00,8.67,8.7,8.66,8.67,2130465.0,7.096,7.1205,7.0878,7.096,2130465.0
2021-01-05 13:10:00,8.67,8.68,8.65,8.66,793154.0,7.096,7.1042,7.0796,7.0878,793154.0
2021-01-05 13:20:00,8.66,8.66,8.64,8.64,493902.0,7.0878,7.0878,7.0714,7.0714,493902.0
2021-01-05 13:30:00,8.64,8.65,8.63,8.64,751615.0,7.0714,7.0796,7.0633,7.0714,751615.0
2021-01-05 13:40:00,8.64,8.67,8.64,8.67,913793.0,7.0714,7.096,7.0714,7.096,913793.0
2021-01-05 13:50:00,8.66,8.69,8.65,8.69,1059545.0,7.0878,7.1124,7.0796,7.1124,1059545.0
2021-01-05 14:00:00,8.69,8.72,8.68,8.71,1377479.0,7.1124,7.1369,7.1042,7.1287,1377479.0
2021-01-05 14:10:00,8.71,8.72,8.69,8.7,1011922.0,7.1287,7.1369,7.1124,7.1205,1011922.0
2021-01-05 14:20:00,8.7,8.71,8.69,8.71,569523.0,7.1205,7.1287,7.1124,7.1287,569523.0
2021-01-05 14:30:00,8.71,8.72,8.69,8.69,974875.0,7.1287,7.1369,7.1124,7.1124,974875.0
2021-01-05 14:40:00,8.69,8.71,8.68,8.71,1071371.0,7.1124,7.1287,7.1042,7.1287,1071371.0
2021-01-05 14:50:00,8.71,8.71,8.67,8.67,1466908.0,7.1287,7.1287,7.096,7.096,1466908.0
2021-01-05 15:00:00,8.68,8.7,8.66,8.7,1688225.0,7.1042,7.1205,7.0878,7.1205,1688225.0
2021-01-05 15:10:00,8.7,8.7,8.67,8.68,1489404.0,7.1205,7.1205,7.096,7.1042,1489404.0
2021-01-05 15:20:00,8.67,8.68,8.65,8.66,1082693.0,7.096,7.1042,7.0796,7.0878,1082693.0
2021-01-05 15:30:00,8.66,8.68,8.65,8.68,1723101.0,7.0878,7.1042,7.0796,7.1042,1723101.0
2021-01-05 15:40:00,8.68,8.7,8.66,8.68,2081543.0,7.1042,7.1205,7.0878,7.1042,2081543.0
2021-01-05 15:50:00,8.69,8.69,8.63,8.64,5344754.0,7.1124,7.1124,7.0633,7.0714,5344754.0
2021-01-06 09:30:00,8.8,8.81,8.75,8.76,3606746.0,7.2024,7.2106,7.1615,7.1697,3606746.0
2021-01-06 09:40:00,8.75,8.76,8.72,8.73,2028852.0,7.1615,7.1697,7.1369,7.1451,2028852.0
2021-01-06 09:50:00,8.73,8.74,8.68,8.72,1764395.0,7.1451,7.1533,7.1042,7.1369,1764395.0
2021-01-06 10:00:00,8.72,8.78,8.72,8.78,1546281.0,7.1369,7.186,7.1369,7.186,1546281.0
2021-01-06 10:10:00,8.78,8.79,8.77,8.79,1113803.0,7.186,7.1942,7.1778,7.1942,1113803.0
2021-01-06 10:20:00,8.79,8.79,8.77,8.79,1141749.0,7.1942,7.1942,7.1778,7.1942,1141749.0
2021-01-06 10:30:00,8.79,8.81,8.78,8.8,1396101.0,7.1942,7.2106,7.186,7.2024,1396101.0
2021-01-06 10:40:00,8.8,8.81,8.79,8.8,941280.0,7.2024,7.2106,7.1942,7.2024,941280.0
2021-01-06 10:50:00,8.8,8.82,8.8,8.82,1938326.0,7.2024,7.2188,7.2024,7.2188,1938326.0
2021-01-06 11:00:00,8.82,8.84,8.8,8.84,1483592.0,7.2188,7.2351,7.2024,7.2351,1483592.0
2021-01-06 11:10:00,8.84,8.86,8.81,8.85,2063105.0,7.2351,7.2515,7.2106,7.2433,2063105.0
2021-01-06 11:20:00,8.85,8.86,8.84,8.85,1224484.0,7.2433,7.2515,7.2351,7.2433,1224484.0
2021-01-06 11:30:00,8.85,8.85,8.79,8.79,1519442.0,7.2433,7.2433,7.1942,7.1942,1519442.0
2021-01-06 11:40:00,8.79,8.81,8.78,8.8,1077943.0,7.1942,7.2106,7.186,7.2024,1077943.0
2021-01-06 11:50:00,8.8,8.82,8.79,8.79,1334827.0,7.2024,7.2188,7.1942,7.1942,1334827.0
2021-01-06 12:00:00,8.79,8.8,8.79,8.79,915020.0,7.1942,7.2024,7.1942,7.1942,915020.0
2021-01-06 12:10:00,8.79,8.8,8.79,8.79,446388.0,7.1942,7.2024,7.1942,7.1942,446388.0
2021-01-06 12:20:00,8.79,8.82,8.79,8.82,2063784.0,7.1942,7.2188,7.1942,7.2188,2063784.0
2021-01-06 12:30:00,8.82,8.85,8.81,8.85,1834220.0,7.2188,7.2433,7.2106,7.2433,1834220.0
2021-01-06 12:40:00,8.85,8.87,8.84,8.87,1444668.0,7.2433,7.2597,7.2351,7.2597,1444668.0
2021-01-06 12:50:00,8.87,8.89,8.86,8.88,1179479.0,7.2597,7.2761,7.2515,7.2679,1179479.0
2021-01-06 13:00:00,8.88,8.9,8.87,8.88,1159973.0,7.2679,7.2842,7.2597,7.2679,1159973.0
2021-01-06 13:10:00,8.88,8.89,8.88,8.89,1364708.0,7.2679,7.2761,7.2679,7.2761,1364708.0
2021-01-06 13:20:00,8.88,8.89,8.87,8.87,939175.0,7.2679,7.2761,7.2597,7.2597,939175.0
2021-01-06 13:30:00,8.87,8.89,8.87,8.88,2284100.0,7.2597,7.2761,7.2597,7.2679,2284100.0
2021-01-06 13:40:00,8.88,8.93,8.88,8.92,1703815.0,7.2679,7.3088,7.2679,7.3006,1703815.0
2021-01-06 13:50:00,8.92,8.93,8.91,8.93,982846.0,7.3006,7.3088,7.2924,7.3088,982846.0
2021-01-06 14:00:00,8.93,8.94,8.91,8.92,1546232.0,7.3088,7.317,7.2924,7.3006,1546232.0
2021-01-06 14:10:00,8.92,8.92,8.86,8.88,1933678.0,7.3006,7.3006,7.2515,7.2679,1933678.0
2021-01-06 14:20:00,8.88,8.9,8.84,8.86,2679133.0,7.2679,7.2842,7.2351,7.2515,2679133.0
2021-01-06 14:30:00,8.86,8.88,8.81,8.81,1470597.0,7.2515,7.2679,7.2106,7.2106,1470597.0
2021-01-06 14:40:00,8.81,8.83,8.76,8.77,1925409.0,7.2106,7.2269,7.1697,7.1778,1925409.0
2021-01-06 14:50:00,8.77,8.85,8.75,8.85,2014685.0,7.1778,7.2433,7.1615,7.2433,2014685.0
2021-01-06 15:00:00,8.85,8.85,8.81,8.82,1480184.0,7.2433,7.2433,7.2106,7.2188,1480184.0
2021-01-06 15:10:00,8.82,8.87,8.81,8.85,1994994.0,7.2188,7.2597,7.2106,7.2433,1994994.0
2021-01-06 15:20:00,8.85,8.86,8.81,8.86,2048219.0,7.2433,7.2515,7.2106,7.2515,2048219.0
2021-01-06 15:30:00,8.86,8.87,8.83,8.85,1943566.0,7.2515,7.2597,7.2269,7.2433,1943566.0
2021-01-06 15:40:00,8.85,8.88,8.84,8.87,2468952.0,7.2433,7.2679,7.2351,7.2597,2468952.0
2021-01-06 15:50:00,8.86,8.87,8.82,8.84,4358248.0,7.2515,7.2597,7.2188,7.2351,4358248.0
2021-01-07 09:30:00,8.94,8.95,8.89,8.89,3018823.0,7.317,7.3252,7.2761,7.2761,3018823.0
2021-01-07 09:40:00,8.9,8.94,8.88,8.93,1957830.0,7.2842,7.317,7.2679,7.3088,1957830.0
2021-01-07 09:50:00,8.93,8.95,8.91,8.95,1547821.0,7.3088,7.3252,7.2924,7.3252,1547821.0
2021-01-07 10:00:00,8.95,8.97,8.9,8.92,2184980.0,7.3252,7.3415,7.2842,7.3006,2184980.0
2021-01-07 10:10:00,8.91,8.94,8.89,8.93,2551268.0,7.2924,7.317,7.2761,7.3088,2551268.0
2021-01-07 10:20:00,8.93,8.93,8.92,8.93,745298.0,7.3088,7.3088,7.3006,7.3088,745298.0
2021-01-07 10:30:00,8.92,8.96,8.92,8.96,1193958.0,7.3006,7.3333,7.3006,7.3333,1193958.0
2021-01-07 10:40:00,8.95,8.96,8.94,8.94,1116429.0,7.3252,7.3333,7.317,7.317,1116429.0
2021-01-07 10:50:00,8.95,8.95,8.92,8.93,1133247.0,7.3252,7.3252,7.3006,7.3088,1133247.0
2021-01-07 11:00:00,8.94,8.94,8.92,8.92,803065.0,7.317,7.317,7.3006,7.3006,803065.0
2021-01-07 11:10:00,8.93,8.93,8.91,8.92,1021816.0,7.3088,7.3088,7.2924,7.3006,1021816.0
2021-01-07 11:20:00,8.93,8.97,8.92,8.96,2812903.0,7.3088,7.3415,7.3006,7.3333,2812903.0
2021-01-07 11:30:00,8.96,8.99,8.96,8.97,1845229.0,7.3333,7.3579,7.3333,7.3415,1845229.0
2021-01-07 11:40:00,8.97,8.98,8.96,8.96,1213506.0,7.3415,7.3497,7.3333,7.3333,1213506.0
2021-01-07 11:50:00,8.96,8.97,8.94,8.96,2023218.0,7.3333,7.3415,7.317,7.3333,2023218.0
2021-01-07 12:00:00,8.96,8.99,8.95,8.99,1305227.0,7.3333,7.3579,7.3252,7.3579,1305227.0
2021-01-07 12:10:00,8.99,8.99,8.98,8.98,795760.0,7.3579,7.3579,7.3497,7.3497,795760.0
2021-01-07 12:20:00,8.99,8.99,8.98,8.98,401828.0,7.3579,7.3579,7.3497,7.3497,401828.0
2021-01-07 12:30:00,8.99,9.0,8.97,8.99,1838840.0,7.3579,7.3661,7.3415,7.3579,1838840.0
2021-01-07 12:40:00,8.99,8.99,8.98,8.99,461378.0,7.3579,7.3579,7.3497,7.3579,461378.0
2021-01-07 12:50:00,8.99,8.99,8.98,8.99,516334.0,7.3579,7.3579,7.3497,7.3579,516334.0
2021-01-07 13:00:00,8.99,8.99,8.98,8.99,446125.0,7.3579,7.3579,7.3497,7.3579,446125.0
2021-01-07 13:10:00,8.99,9.0,8.98,8.98,2367425.0,7.3579,7.3661,7.3497,7.3497,2367425.0
2021-01-07 13:20:00,8.98,8.99,8.97,8.98,796274.0,7.3497,7.3579,7.3415,7.3497,796274.0
2021-01-07 13:30:00,8.97,8.99,8.97,8.99,2215460.0,7.3415,7.3579,7.3415,7.3579,2215460.0
2021-01-07 13:40:00,8.99,8.99,8.98,8.99,619925.0,7.3579,7.3579,7.3497,7.3579,619925.0
2021-01-07 13:50:00,8.99,9.02,8.98,9.02,3122418.0,7.3579,7.3825,7.3497,7.3825,3122418.0
2021-01-07 14:00:00,9.02,9.03,9.01,9.02,1093951.0,7.3825,7.3906,7.3743,7.3825,1093951.0
2021-01-07 14:10:00,9.03,9.04,9.0,9.02,3364986.0,7.3906,7.3988,7.3661,7.3825,3364986.0
2021-01-07 14:20:00,9.02,9.03,9.01,9.02,1889372.0,7.3825,7.3906,7.3743,7.3825,1889372.0
2021-01-07 14:30:00,9.02,9.03,9.01,9.03,634473.0,7.3825,7.3906,7.3743,7.3906,634473.0
2021-01-07 14:40:00,9.02,9.03,9.0,9.01,1051840.0,7.3825,7.3906,7.3661,7.3743,1051840.0
2021-01-07 14:50:00,9.01,9.01,8.99,9.0,1137489.0,7.3743,7.3743,7.3579,7.3661,1137489.0
2021-01-07 15:00:00,9.0,9.01,8.99,9.0,1934768.0,7.3661,7.3743,7.3579,7.3661,1934768.0
2021-01-07 15:10:00,9.01,9.01,8.98,9.01,2340471.0,7.3743,7.3743,7.3497,7.3743,2340471.0
2021-01-07 15:20:00,9.01,9.03,9.0,9.02,1216601.0,7.3743,7.3906,7.3661,7.3825,1216601.0
2021-01-07 15:30:00,9.02,9.05,9.01,9.05,1823684.0,7.3825,7.407,7.3743,7.407,1823684.0
2021-01-07 15:40:00,9.04,9.05,9.04,9.05,1895786.0,7.3988,7.407,7.3988,7.407,1895786.0
2021-01-07 15:50:00,9.04,9.08,9.04,9.05,8829330.0,7.3988,7.4316,7.3988,7.407,8829330.0
2021-01-08 09:30:00,9.12,9.14,9.03,9.04,3588248.0,7.4643,7.4807,7.3906,7.3988,3588248.0
2021-01-08 09:40:00,9.03,9.04,8.98,9.0,2469927.0,7.3906,7.3988,7.3497,7.3661,2469927.0
2021-01-08 09:50:00,9.0,9.0,8.96,9.0,2137770.0,7.3661,7.3661,7.3333,7.3661,2137770.0
2021-01-08 10:00:00,8.99,9.04,8.99,9.03,1814193.0,7.3579,7.3988,7.3579,7.3906,1814193.0
2021-01-08 10:10:00,9.04,9.04,9.01,9.02,1035005.0,7.3988,7.3988,7.3743,7.3825,1035005.0
2021-01-08 10:20:00,9.02,9.03,8.98,8.99,1759131.0,7.3825,7.3906,7.3497,7.3579,1759131.0
2021-01-08 10:30:00,9.0,9.04,8.99,9.03,1700957.0,7.3661,7.3988,7.3579,7.3906,1700957.0
2021-01-08 10:40:00,9.02,9.05,9.01,9.05,1021663.0,7.3825,7.407,7.3743,7.407,1021663.0
2021-01-08 10:50:00,9.04,9.05,9.03,9.04,1525869.0,7.3988,7.407,7.3906,7.3988,1525869.0
2021-01-08 11:00:00,9.05,9.05,9.0,9.01,1420763.0,7.407,7.407,7.3661,7.3743,1420763.0
2021-01-08 11:10:00,9.01,9.02,9.0,9.01,1490453.0,7.3743,7.3825,7.3661,7.3743,1490453.0
2021-01-08 11:20:00,9.01,9.01,9.0,9.01,566489.0,7.3743,7.3743,7.3661,7.3743,566489.0
2021-01-08 11:30:00,9.01,9.01,8.96,8.98,1939472.0,7.3743,7.3743,7.3333,7.3497,1939472.0
2021-01-08 11:40:00,8.97,8.98,8.96,8.96,898300.0,7.3415,7.3497,7.3333,7.3333,898300.0
2021-01-08 11:50:00,8.96,8.97,8.96,8.96,745309.0,7.3333,7.3415,7.3333,7.3333,745309.0
2021-01-08 12:00:00,8.96,8.99,8.96,8.97,1700605.0,7.3333,7.3579,7.3333,7.3415,1700605.0
2021-01-08 12:10:00,8.97,8.98,8.96,8.96,899513.0,7.3415,7.3497,7.3333,7.3333,899513.0
2021-01-08 12:20:00,8.96,8.97,8.96,8.96,450688.0,7.3333,7.3415,7.3333,7.3333,450688.0
2021-01-08 12:30:00,8.96,8.97,8.96,8.97,350052.0,7.3333,7.3415,7.3333,7.3415,350052.0
2021-01-08 12:40:00,8.96,8.98,8.94,8.95,2121837.0,7.3333,7.3497,7.317,7.3252,2121837.0
2021-01-08 12:50:00,8.95,8.96,8.94,8.94,933206.0,7.3252,7.3333,7.317,7.317,933206.0
2021-01-08 13:00:00,8.95,8.95,8.94,8.94,483288.0,7.3252,7.3252,7.317,7.317,483288.0
2021-01-08 13:10:00,8.95,8.95,8.91,8.91,885948.0,7.3252,7.3252,7.2924,7.2924,885948.0
2021-01-08 13:20:00,8.91,8.94,8.89,8.92,2121624.0,7.2924,7.317,7.2761,7.3006,2121624.0
2021-01-08 13:30:00,8.93,8.94,8.9,8.92,1111660.0,7.3088,7.317,7.2842,7.3006,1111660.0
2021-01-08 13:40:00,8.92,8.92,8.89,8.91,878417.0,7.3006,7.3006,7.2761,7.2924,878417.0
2021-01-08 13:50:00,8.91,8.93,8.9,8.91,887487.0,7.2924,7.3088,7.2842,7.2924,887487.0
2021-01-08 14:00:00,8.91,8.95,8.9,8.95,1234349.0,7.2924,7.3252,7.2842,7.3252,1234349.0
2021-01-08 14:10:00,8.95,8.96,8.93,8.94,882507.0,7.3252,7.3333,7.3088,7.317,882507.0
2021-01-08 14:20:00,8.95,8.97,8.93,8.97,833281.0,7.3252,7.3415,7.3088,7.3415,833281.0
2021-01-08 14:30:00,8.97,8.98,8.96,8.98,794267.0,7.3415,7.3497,7.3333,7.3497,794267.0
2021-01-08 14:40:00,8.97,8.98,8.95,8.96,890554.0,7.3415,7.3497,7.3252,7.3333,890554.0
2021-01-08 14:50:00,8.96,8.98,8.96,8.97,485953.0,7.3333,7.3497,7.3333,7.3415,485953.0
2021-01-08 15:00:00,8.98,9.02,8.97,9.0,2083674.0,7.3497,7.3825,7.3415,7.3661,2083674.0
2021-01-08 15:10:00,9.01,9.01,8.98,9.0,1209638.0,7.3743,7.3743,7.3497,7.3661,1209638.0
2021-01-08 15:20:00,9.0,9.0,8.98,9.0,1448236.0,7.3661,7.3661,7.3497,7.3661,1448236.0
2021-01-08 15:30:00,9.0,9.01,8.98,9.01,1363759.0,7.3661,7.3743,7.3497,7.3743,1363759.0
2021-01-08 15:40:00,9.01,9.01,8.97,8.99,4043645.0,7.3743,7.3743,7.3415,7.3579,4043645.0
2021-01-08 15:50:00,9.0,9.01,8.98,9.0,2922529.0,7.3661,7.3743,7.3497,7.3661,2922529.0
2021-01-11 09:30:00,8.87,8.99,8.82,8.94,3673075.0,7.2597,7.3579,7.2188,7.317,3673075.0
2021-01-11 09:40:00,8.94,8.99,8.93,8.95,1885206.0,7.317,7.3579,7.3088,7.3252,1885206.0
2021-01-11 09:50:00,8.95,9.09,8.93,9.09,4042376.0,7.3252,7.4397,7.3088,7.4397,4042376.0
2021-01-11 10:00:00,9.09,9.15,9.07,9.12,4562331.0,7.4397,7.4889,7.4234,7.4643,4562331.0
2021-01-11 10:10:00,9.12,9.13,9.09,9.12,2755964.0,7.4643,7.4725,7.4397,7.4643,2755964.0
2021-01-11 10:20:00,9.12,9.15,9.1,9.13,2234731.0,7.4643,7.4889,7.4479,7.4725,2234731.0
2021-01-11 10:30:00,9.13,9.16,9.13,9.16,2309512.0,7.4725,7.497,7.4725,7.497,2309512.0
2021-01-11 10:40:00,9.16,9.18,9.14,9.15,3265811.0,7.497,7.5134,7.4807,7.4889,3265811.0
2021-01-11 10:50:00,9.14,9.17,9.13,9.16,1801789.0,7.4807,7.5052,7.4725,7.497,1801789.0
2021-01-11 11:00:00,9.17,9.18,9.12,9.13,1610392.0,7.5052,7.5134,7.4643,7.4725,1610392.0
2021-01-11 11:10:00,9.12,9.13,9.09,9.11,1330632.0,7.4643,7.4725,7.4397,7.4561,1330632.0
2021-01-11 11:20:00,9.1,9.15,9.1,9.13,1660198.0,7.4479,7.4889,7.4479,7.4725,1660198.0
2021-01-11 11:30:00,9.13,9.16,9.12,9.16,2182593.0,7.4725,7.497,7.4643,7.497,2182593.0
2021-01-11 11:40:00,9.16,9.16,9.13,9.14,1150197.0,7.497,7.497,7.4725,7.4807,1150197.0
2021-01-11 11:50:00,9.14,9.17,9.14,9.17,1448132.0,7.4807,7.5052,7.4807,7.5052,1448132.0
2021-01-11 12:00:00,9.17,9.18,9.16,9.17,1148857.0,7.5052,7.5134,7.497,7.5052,1148857.0
2021-01-11 12:10:00,9.17,9.19,9.16,9.18,1664197.0,7.5052,7.5216,7.497,7.5134,1664197.0
2021-01-11 12:20:00,9.18,9.19,9.17,9.18,1174966.0,7.5134,7.5216,7.5052,7.5134,1174966.0
2021-01-11 12:30:00,9.18,9.19,9.17,9.18,754288.0,7.5134,7.5216,7.5052,7.5134,754288.0
2021-01-11 12:40:00,9.18,9.19,9.16,9.19,1346671.0,7.5134,7.5216,7.497,7.5216,1346671.0
2021-01-11 12:50:00,9.19,9.19,9.15,9.16,1396277.0,7.5216,7.5216,7.4889,7.497,1396277.0
2021-01-11 13:00:00,9.17,9.17,9.16,9.16,430664.0,7.5052,7.5052,7.497,7.497,430664.0
2021-01-11 13:10:00,9.16,9.17,9.16,9.17,362961.0,7.497,7.5052,7.497,7.5052,362961.0
2021-01-11 13:20:00,9.17,9.17,9.13,9.14,1131418.0,7.5052,7.5052,7.4725,7.4807,1131418.0
2021-01-11 13:30:00,9.14,9.15,9.12,9.14,2349334.0,7.4807,7.4889,7.4643,7.4807,2349334.0
2021-01-11 13:40:00,9.13,9.14,9.1,9.11,1287845.0,7.4725,7.4807,7.4479,7.4561,1287845.0
2021-01-11 13:50:00,9.12,9.19,9.11,9.18,4127533.0,7.4643,7.5216,7.4561,7.5134,4127533.0
2021-01-11 14:00:00,9.18,9.2,9.17,9.2,1625187.0,7.5134,7.5298,7.5052,7.5298,1625187.0
2021-01-11 14:10:00,9.2,9.23,9.19,9.22,4031762.0,7.5298,7.5543,7.5216,7.5461,4031762.0
2021-01-11 14:20:00,9.22,9.26,9.21,9.25,3562955.0,7.5461,7.5789,7.538,7.5707,3562955.0
2021-01-11 14:30:00,9.25,9.29,9.24,9.27,3822107.0,7.5707,7.6034,7.5625,7.5871,3822107.0
2021-01-11 14:40:00,9.27,9.3,9.26,9.28,2756836.0,7.5871,7.6116,7.5789,7.5953,2756836.0
2021-01-11 14:50:00,9.28,9.3,9.26,9.29,1504239.0,7.5953,7.6116,7.5789,7.6034,1504239.0
2021-01-11 15:00:00,9.29,9.3,9.27,9.28,2029975.0,7.6034,7.6116,7.5871,7.5953,2029975.0
2021-01-11 15:10:00,9.28,9.29,9.26,9.28,1790612.0,7.5953,7.6034,7.5789,7.5953,1790612.0
2021-01-11 15:20:00,9.27,9.29,9.25,9.25,1582579.0,7.5871,7.6034,7.5707,7.5707,1582579.0
2021-01-11 15:30:00,9.25,9.27,9.24,9.26,1573464.0,7.5707,7.5871,7.5625,7.5789,1573464.0
2021-01-11 15:40:00,9.25,9.29,9.24,9.28,3594077.0,7.5707,7.6034,7.5625,7.5953,3594077.0
2021-01-11 15:50:00,9.28,9.32,9.27,9.3,7770056.0,7.5953,7.628,7.5871,7.6116,7770056.0
2021-01-12 09:30:00,9.3,9.37,9.29,9.34,6211319.0,7.6116,7.6689,7.6034,7.6444,6211319.0
2021-01-12 09:40:00,9.34,9.41,9.31,9.39,4456103.0,7.6444,7.7016,7.6198,7.6853,4456103.0
2021-01-12 09:50:00,9.39,9.47,9.35,9.46,5518797.0,7.6853,7.7508,7.6525,7.7426,5518797.0
2021-01-12 10:00:00,9.46,9.55,9.45,9.55,8393568.0,7.7426,7.8162,7.7344,7.8162,8393568.0
2021-01-12 10:10:00,9.54,9.65,9.54,9.65,6999423.0,7.808,7.8981,7.808,7.8981,6999423.0
2021-01-12 10:20:00,9.65,9.7,9.63,9.69,5020898.0,7.8981,7.939,7.8817,7.9308,5020898.0
2021-01-12 10:30:00,9.7,9.77,9.69,9.71,6181409.0,7.939,7.9963,7.9308,7.9472,6181409.0
2021-01-12 10:40:00,9.71,9.74,9.66,9.68,3525938.0,7.9472,7.9717,7.9063,7.9226,3525938.0
2021-01-12 10:50:00,9.68,9.71,9.66,9.67,2550624.0,7.9226,7.9472,7.9063,7.9144,2550624.0
2021-01-12 11:00:00,9.67,9.68,9.61,9.63,3174494.0,7.9144,7.9226,7.8653,7.8817,3174494.0
2021-01-12 11:10:00,9.63,9.66,9.62,9.66,3462996.0,7.8817,7.9063,7.8735,7.9063,3462996.0
2021-01-12 11:20:00,9.66,9.69,9.63,9.64,2132362.0,7.9063,7.9308,7.8817,7.8899,2132362.0
2021-01-12 11:30:00,9.65,9.67,9.62,9.63,2104209.0,7.8981,7.9144,7.8735,7.8817,2104209.0
2021-01-12 11:40:00,9.63,9.68,9.62,9.68,3119669.0,7.8817,7.9226,7.8735,7.9226,3119669.0
2021-01-12 11:50:00,9.68,9.7,9.64,9.7,2093992.0,7.9226,7.939,7.8899,7.939,2093992.0
2021-01-12 12:00:00,9.7,9.74,9.69,9.71,2253773.0,7.939,7.9717,7.9308,7.9472,2253773.0
2021-01-12 12:10:00,9.71,9.74,9.68,9.74,2718521.0,7.9472,7.9717,7.9226,7.9717,2718521.0
2021-01-12 12:20:00,9.73,9.76,9.72,9.75,1851423.0,7.9636,7.9881,7.9554,7.9799,1851423.0
2021-01-12 12:30:00,9.75,9.76,9.71,9.76,2435924.0,7.9799,7.9881,7.9472,7.9881,2435924.0
2021-01-12 12:40:00,9.76,9.78,9.74,9.76,1264338.0,7.9881,8.0045,7.9717,7.9881,1264338.0
2021-01-12 12:50:00,9.75,9.78,9.74,9.76,1318304.0,7.9799,8.0045,7.9717,7.9881,1318304.0
2021-01-12 13:00:00,9.76,9.76,9.73,9.75,992256.0,7.9881,7.9881,7.9636,7.9799,992256.0
2021-01-12 13:10:00,9.75,9.75,9.71,9.72,968475.0,7.9799,7.9799,7.9472,7.9554,968475.0
2021-01-12 13:20:00,9.72,9.73,9.7,9.7,1438249.0,7.9554,7.9636,7.939,7.939,1438249.0
2021-01-12 13:30:00,9.71,9.75,9.7,9.75,1537624.0,7.9472,7.9799,7.939,7.9799,1537624.0
2021-01-12 13:40:00,9.75,9.75,9.73,9.75,1250007.0,7.9799,7.9799,7.9636,7.9799,1250007.0
2021-01-12 13:50:00,9.75,9.75,9.73,9.75,1171697.0,7.9799,7.9799,7.9636,7.9799,1171697.0
2021-01-12 14:00:00,9.74,9.77,9.74,9.75,1695133.0,7.9717,7.9963,7.9717,7.9799,1695133.0
2021-01-12 14:10:00,9.74,9.75,9.72,9.72,833725.0,7.9717,7.9799,7.9554,7.9554,833725.0
2021-01-12 14:20:00,9.72,9.74,9.71,9.72,1741343.0,7.9554,7.9717,7.9472,7.9554,1741343.0
2021-01-12 14:30:00,9.72,9.76,9.72,9.76,3545518.0,7.9554,7.9881,7.9554,7.9881,3545518.0
2021-01-12 14:40:00,9.76,9.79,9.75,9.79,2444225.0,7.9881,8.0127,7.9799,8.0127,2444225.0
2021-01-12 14:50:00,9.79,9.79,9.77,9.79,1014213.0,8.0127,8.0127,7.9963,8.0127,1014213.0
2021-01-12 15:00:00,9.79,9.8,9.77,9.77,2530814.0,8.0127,8.0208,7.9963,7.9963,2530814.0
2021-01-12 15:10:00,9.78,9.79,9.77,9.79,996610.0,8.0045,8.0127,7.9963,8.0127,996610.0
2021-01-12 15:20:00,9.79,9.8,9.78,9.79,1351400.0,8.0127,8.0208,8.0045,8.0127,1351400.0
2021-01-12 15:30:00,9.79,9.82,9.78,9.79,3397090.0,8.0127,8.0372,8.0045,8.0127,3397090.0
2021-01-12 15:40:00,9.8,9.82,9.79,9.79,3888588.0,8.0208,8.0372,8.0127,8.0127,3888588.0
2021-01-12 15:50:00,9.79,9.81,9.77,9.78,7480235.0,8.0127,8.029,7.9963,8.0045,7480235.0
2021-01-13 09:30:00,9.91,9.92,9.8,9.84,7205172.0,8.1109,8.1191,8.0208,8.0536,7205172.0
2021-01-13 09:40:00,9.83,9.85,9.7,9.72,5587677.0,8.0454,8.0618,7.939,7.9554,5587677.0
2021-01-13 09:50:00,9.73,9.77,9.65,9.74,3973062.0,7.9636,7.9963,7.8981,7.9717,3973062.0
2021-01-13 10:00:00,9.74,9.83,9.73,9.83,3377389.0,7.9717,8.0454,7.9636,8.0454,3377389.0
2021-01-13 10:10:00,9.82,9.83,9.77,9.83,1917230.0,8.0372,8.0454,7.9963,8.0454,1917230.0
2021-01-13 10:20:00,9.82,9.84,9.81,9.83,2609607.0,8.0372,8.0536,8.029,8.0454,2609607.0
2021-01-13 10:30:00,9.82,9.82,9.71,9.71,2290352.0,8.0372,8.0372,7.9472,7.9472,2290352.0
2021-01-13 10:40:00,9.71,9.74,9.7,9.7,2056692.0,7.9472,7.9717,7.939,7.939,2056692.0
2021-01-13 10:50:00,9.7,9.75,9.7,9.73,2037061.0,7.939,7.9799,7.939,7.9636,2037061.0
2021-01-13 11:00:00,9.74,9.74,9.7,9.71,1600870.0,7.9717,7.9717,7.939,7.9472,1600870.0
2021-01-13 11:10:00,9.71,9.71,9.66,9.7,2075640.0,7.9472,7.9472,7.9063,7.939,2075640.0
2021-01-13 11:20:00,9.7,9.7,9.66,9.69,1646342.0,7.939,7.939,7.9063,7.9308,1646342.0
2021-01-13 11:30:00,9.69,9.69,9.66,9.68,1909320.0,7.9308,7.9308,7.9063,7.9226,1909320.0
2021-01-13 11:40:00,9.67,9.68,9.64,9.67,2762420.0,7.9144,7.9226,7.8899,7.9144,2762420.0
2021-01-13 11:50:00,9.67,9.72,9.67,9.69,1893433.0,7.9144,7.9554,7.9144,7.9308,1893433.0
2021-01-13 12:00:00,9.69,9.74,9.67,9.72,1849460.0,7.9308,7.9717,7.9144,7.9554,1849460.0
2021-01-13 12:10:00,9.71,9.73,9.69,9.7,1445661.0,7.9472,7.9636,7.9308,7.939,1445661.0
2021-01-13 12:20:00,9.7,9.74,9.69,9.72,1082658.0,7.939,7.9717,7.9308,7.9554,1082658.0
2021-01-13 12:30:00,9.72,9.76,9.71,9.76,1628962.0,7.9554,7.9881,7.9472,7.9881,1628962.0
2021-01-13 12:40:00,9.76,9.8,9.75,9.79,2340123.0,7.9881,8.0208,7.9799,8.0127,2340123.0
2021-01-13 12:50:00,9.79,9.84,9.78,9.82,2876478.0,8.0127,8.0536,8.0045,8.0372,2876478.0
2021-01-13 13:00:00,9.82,9.82,9.78,9.82,1419521.0,8.0372,8.0372,8.0045,8.0372,1419521.0
2021-01-13 13:10:00,9.82,9.83,9.77,9.79,1428494.0,8.0372,8.0454,7.9963,8.0127,1428494.0
2021-01-13 13:20:00,9.79,9.8,9.77,9.79,1561926.0,8.0127,8.0208,7.9963,8.0127,1561926.0
2021-01-13 13:30:00,9.79,9.83,9.78,9.82,1104330.0,8.0127,8.0454,8.0045,8.0372,1104330.0
2021-01-13 13:40:00,9.83,9.83,9.81,9.83,857109.0,8.0454,8.0454,8.029,8.0454,857109.0
2021-01-13 13:50:00,9.83,9.83,9.8,9.82,1053337.0,8.0454,8.0454,8.0208,8.0372,1053337.0
2021-01-13 14:00:00,9.82,9.83,9.8,9.82,1348840.0,8.0372,8.0454,8.0208,8.0372,1348840.0
2021-01-13 14:10:00,9.82,9.83,9.81,9.82,960160.0,8.0372,8.0454,8.029,8.0372,960160.0
2021-01-13 14:20:00,9.82,9.82,9.8,9.82,1254799.0,8.0372,8.0372,8.0208,8.0372,1254799.0
2021-01-13 14:30:00,9.82,9.82,9.79,9.81,1091456.0,8.0372,8.0372,8.0127,8.029,1091456.0
2021-01-13 14:40:00,9.8,9.81,9.79,9.8,1049018.0,8.0208,8.029,8.0127,8.0208,1049018.0
2021-01-13 14:50:00,9.8,9.82,9.78,9.79,1298433.0,8.0208,8.0372,8.0045,8.0127,1298433.0
2021-01-13 15:00:00,9.79,9.8,9.77,9.79,1108414.0,8.0127,8.0208,7.9963,8.0127,1108414.0
2021-01-13 15:10:00,9.79,9.8,9.77,9.79,1185888.0,8.0127,8.0208,7.9963,8.0127,1185888.0
2021-01-13 15:20:00,9.79,9.8,9.77,9.78,1414372.0,8.0127,8.0208,7.9963,8.0045,1414372.0
2021-01-13 15:30:00,9.78,9.79,9.76,9.78,1695638.0,8.0045,8.0127,7.9881,8.0045,1695638.0
2021-01-13 15:40:00,9.78,9.78,9.77,9.78,1296984.0,8.0045,8.0045,7.9963,8.0045,1296984.0
2021-01-13 15:50:00,9.78,9.79,9.76,9.78,7173221.0,8.0045,8.0127,7.9881,8.0045,7173221.0
2021-01-14 09:30:00,9.81,9.94,9.79,9.94,4145195.0,8.029,8.1354,8.0127,8.1354,4145195.0
2021-01-14 09:40:00,9.94,10.0,9.92,9.99,6176475.0,8.1354,8.1845,8.1191,8.1764,6176475.0
2021-01-14 09:50:00,9.99,10.09,9.98,10.07,5229807.0,8.1764,8.2582,8.1682,8.2418,5229807.0
2021-01-14 10:00:00,10.07,10.13,10.06,10.1,4280079.0,8.2418,8.2909,8.2336,8.2664,4280079.0
2021-01-14 10:10:00,10.11,10.16,10.09,10.15,3783745.0,8.2746,8.3155,8.2582,8.3073,3783745.0
2021-01-14 10:20:00,10.15,10.18,10.11,10.13,4413142.0,8.3073,8.3319,8.2746,8.2909,4413142.0
2021-01-14 10:30:00,10.13,10.14,10.07,10.08,3014363.0,8.2909,8.2991,8.2418,8.25,3014363.0
2021-01-14 10:40:00,10.08,10.1,10.03,10.04,2580040.0,8.25,8.2664,8.2091,8.2173,2580040.0
2021-01-14 10:50:00,10.04,10.07,10.02,10.07,2015445.0,8.2173,8.2418,8.2009,8.2418,2015445.0
2021-01-14 11:00:00,10.07,10.12,10.06,10.11,2775440.0,8.2418,8.2828,8.2336,8.2746,2775440.0
2021-01-14 11:10:00,10.1,10.14,10.08,10.13,2770196.0,8.2664,8.2991,8.25,8.2909,2770196.0
2021-01-14 11:20:00,10.13,10.15,10.12,10.13,2118881.0,8.2909,8.3073,8.2828,8.2909,2118881.0
2021-01-14 11:30:00,10.13,10.18,10.13,10.17,2671693.0,8.2909,8.3319,8.2909,8.3237,2671693.0
2021-01-14 11:40:00,10.17,10.18,10.14,10.17,2293251.0,8.3237,8.3319,8.2991,8.3237,2293251.0
2021-01-14 11:50:00,10.17,10.18,10.16,10.17,1865546.0,8.3237,8.3319,8.3155,8.3237,1865546.0
2021-01-14 12:00:00,10.16,10.18,10.12,10.16,3535761.0,8.3155,8.3319,8.2828,8.3155,3535761.0
2021-01-14 12:10:00,10.15,10.17,10.11,10.12,5093101.0,8.3073,8.3237,8.2746,8.2828,5093101.0
2021-01-14 12:20:00,10.13,10.14,10.1,10.12,1675146.0,8.2909,8.2991,8.2664,8.2828,1675146.0
2021-01-14 12:30:00,10.11,10.17,10.11,10.14,2217461.0,8.2746,8.3237,8.2746,8.2991,2217461.0
2021-01-14 12:40:00,10.15,10.16,10.11,10.13,1711329.0,8.3073,8.3155,8.2746,8.2909,1711329.0
2021-01-14 12:50:00,10.12,10.13,10.1,10.11,1213418.0,8.2828,8.2909,8.2664,8.2746,1213418.0
2021-01-14 13:00:00,10.1,10.13,10.1,10.13,782504.0,8.2664,8.2909,8.2664,8.2909,782504.0
2021-01-14 13:10:00,10.13,10.15,10.12,10.14,993186.0,8.2909,8.3073,8.2828,8.2991,993186.0
2021-01-14 13:20:00,10.13,10.16,10.13,10.16,1661487.0,8.2909,8.3155,8.2909,8.3155,1661487.0
2021-01-14 13:30:00,10.16,10.18,10.15,10.18,803188.0,8.3155,8.3319,8.3073,8.3319,803188.0
2021-01-14 13:40:00,10.18,10.2,10.16,10.19,1499197.0,8.3319,8.3482,8.3155,8.34,1499197.0
2021-01-14 13:50:00,10.19,10.2,10.16,10.17,1397033.0,8.34,8.3482,8.3155,8.3237,1397033.0
2021-01-14 14:00:00,10.17,10.19,10.16,10.18,1102926.0,8.3237,8.34,8.3155,8.3319,1102926.0
2021-01-14 14:10:00,10.18,10.2,10.17,10.2,825178.0,8.3319,8.3482,8.3237,8.3482,825178.0
2021-01-14 14:20:00,10.19,10.2,10.18,10.18,1256597.0,8.34,8.3482,8.3319,8.3319,1256597.0
2021-01-14 14:30:00,10.19,10.2,10.18,10.2,1763827.0,8.34,8.3482,8.3319,8.3482,1763827.0
2021-01-14 14:40:00,10.2,10.2,10.16,10.16,1719788.0,8.3482,8.3482,8.3155,8.3155,1719788.0
2021-01-14 14:50:00,10.16,10.17,10.14,10.15,1194717.0,8.3155,8.3237,8.2991,8.3073,1194717.0
2021-01-14 15:00:00,10.15,10.17,10.14,10.15,1910657.0,8.3073,8.3237,8.2991,8.3073,1910657.0
2021-01-14 15:10:00,10.15,10.17,10.13,10.15,3997177.0,8.3073,8.3237,8.2909,8.3073,3997177.0
2021-01-14 15:20:00,10.15,10.17,10.14,10.16,3853082.0,8.3073,8.3237,8.2991,8.3155,3853082.0
2021-01-14 15:30:00,10.15,10.19,10.14,10.18,3302233.0,8.3073,8.34,8.2991,8.3319,3302233.0
2021-01-14 15:40:00,10.17,10.2,10.16,10.18,4442445.0,8.3237,8.3482,8.3155,8.3319,4442445.0
2021-01-14 15:50:00,10.18,10.19,10.17,10.17,5451644.0,8.3319,8.34,8.3237,8.3237,5451644.0
2021-01-15 09:30:00,10.04,10.05,9.92,9.97,6018698.0,8.2173,8.2255,8.1191,8.16,6018698.0
2021-01-15 09:40:00,9.97,9.99,9.93,9.97,4859320.0,8.16,8.1764,8.1272,8.16,4859320.0
2021-01-15 09:50:00,9.97,10.0,9.9,9.92,3183514.0,8.16,8.1845,8.1027,8.1191,3183514.0
2021-01-15 10:00:00,9.92,9.92,9.85,9.88,4485926.0,8.1191,8.1191,8.0618,8.0863,4485926.0
2021-01-15 10:10:00,9.88,9.91,9.86,9.86,2160083.0,8.0863,8.1109,8.07,8.07,2160083.0
2021-01-15 10:20:00,9.86,9.89,9.82,9.88,2962346.0,8.07,8.0945,8.0372,8.0863,2962346.0
2021-01-15 10:30:00,9.89,9.96,9.87,9.94,2834650.0,8.0945,8.1518,8.0781,8.1354,2834650.0
2021-01-15 10:40:00,9.94,9.96,9.91,9.94,2322840.0,8.1354,8.1518,8.1109,8.1354,2322840.0
2021-01-15 10:50:00,9.94,10.0,9.93,9.97,2610921.0,8.1354,8.1845,8.1272,8.16,2610921.0
2021-01-15 11:00:00,9.97,10.0,9.95,9.98,1554538.0,8.16,8.1845,8.1436,8.1682,1554538.0
2021-01-15 11:10:00,9.98,9.99,9.94,9.97,1850811.0,8.1682,8.1764,8.1354,8.16,1850811.0
2021-01-15 11:20:00,9.97,9.99,9.96,9.97,1836813.0,8.16,8.1764,8.1518,8.16,1836813.0
2021-01-15 11:30:00,9.97,9.98,9.93,9.94,1238940.0,8.16,8.1682,8.1272,8.1354,1238940.0
2021-01-15 11:40:00,9.94,9.95,9.89,9.89,1677026.0,8.1354,8.1436,8.0945,8.0945,1677026.0
2021-01-15 11:50:00,9.89,9.9,9.86,9.87,3434917.0,8.0945,8.1027,8.07,8.0781,3434917.0
2021-01-15 12:00:00,9.87,9.88,9.83,9.85,2356078.0,8.0781,8.0863,8.0454,8.0618,2356078.0
2021-01-15 12:10:00,9.86,9.9,9.84,9.89,1580784.0,8.07,8.1027,8.0536,8.0945,1580784.0
2021-01-15 12:20:00,9.89,9.9,9.87,9.88,802716.0,8.0945,8.1027,8.0781,8.0863,802716.0
2021-01-15 12:30:00,9.88,9.91,9.87,9.9,1429646.0,8.0863,8.1109,8.0781,8.1027,1429646.0
2021-01-15 12:40:00,9.9,9.93,9.89,9.91,1759986.0,8.1027,8.1272,8.0945,8.1109,1759986.0
2021-01-15 12:50:00,9.91,9.92,9.89,9.91,928482.0,8.1109,8.1191,8.0945,8.1109,928482.0
2021-01-15 13:00:00,9.91,9.92,9.9,9.91,979105.0,8.1109,8.1191,8.1027,8.1109,979105.0
2021-01-15 13:10:00,9.91,9.94,9.9,9.93,969074.0,8.1109,8.1354,8.1027,8.1272,969074.0
2021-01-15 13:20:00,9.92,9.96,9.92,9.94,2048336.0,8.1191,8.1518,8.1191,8.1354,2048336.0
2021-01-15 13:30:00,9.94,9.94,9.92,9.93,823318.0,8.1354,8.1354,8.1191,8.1272,823318.0
2021-01-15 13:40:00,9.94,9.95,9.92,9.93,2456333.0,8.1354,8.1436,8.1191,8.1272,2456333.0
2021-01-15 13:50:00,9.93,9.94,9.89,9.92,1571806.0,8.1272,8.1354,8.0945,8.1191,1571806.0
2021-01-15 14:00:00,9.92,9.94,9.91,9.93,751008.0,8.1191,8.1354,8.1109,8.1272,751008.0
2021-01-15 14:10:00,9.93,9.95,9.9,9.9,1906541.0,8.1272,8.1436,8.1027,8.1027,1906541.0
2021-01-15 14:20:00,9.9,9.93,9.9,9.91,854331.0,8.1027,8.1272,8.1027,8.1109,854331.0
2021-01-15 14:30:00,9.92,9.94,9.91,9.94,722784.0,8.1191,8.1354,8.1109,8.1354,722784.0
2021-01-15 14:40:00,9.94,9.94,9.92,9.94,707198.0,8.1354,8.1354,8.1191,8.1354,707198.0
2021-01-15 14:50:00,9.94,9.95,9.92,9.95,1073849.0,8.1354,8.1436,8.1191,8.1436,1073849.0
2021-01-15 15:00:00,9.95,9.95,9.91,9.92,2016461.0,8.1436,8.1436,8.1109,8.1191,2016461.0
2021-01-15 15:10:00,9.92,9.94,9.91,9.93,1215129.0,8.1191,8.1354,8.1109,8.1272,1215129.0
2021-01-15 15:20:00,9.93,9.95,9.91,9.92,2368081.0,8.1272,8.1436,8.1109,8.1191,2368081.0
2021-01-15 15:30:00,9.92,9.93,9.9,9.91,1915781.0,8.1191,8.1272,8.1027,8.1109,1915781.0
2021-01-15 15:40:00,9.9,9.94,9.87,9.88,7052085.0,8.1027,8.1354,8.0781,8.0863,7052085.0
2021-01-15 15:50:00,9.88,9.89,9.82,9.83,8551261.0,8.0863,8.0945,8.0372,8.0454,8551261.0
2021-01-19 09:30:00,10.06,10.15,10.01,10.11,6840648.0,8.2336,8.3073,8.1927,8.2746,6840648.0
2021-01-19 09:40:00,10.11,10.14,10.07,10.11,3255834.0,8.2746,8.2991,8.2418,8.2746,3255834.0
2021-01-19 09:50:00,10.1,10.13,10.04,10.05,3782141.0,8.2664,8.2909,8.2173,8.2255,3782141.0
2021-01-19 10:00:00,10.05,10.06,10.01,10.03,2691919.0,8.2255,8.2336,8.1927,8.2091,2691919.0
2021-01-19 10:10:00,10.03,10.03,9.97,10.0,2538854.0,8.2091,8.2091,8.16,8.1845,2538854.0
2021-01-19 10:20:00,9.99,10.03,9.98,10.02,2441869.0,8.1764,8.2091,8.1682,8.2009,2441869.0
2021-01-19 10:30:00,10.02,10.09,10.01,10.08,2101949.0,8.2009,8.2582,8.1927,8.25,2101949.0
2021-01-19 10:40:00,10.08,10.12,10.08,10.12,1756280.0,8.25,8.2828,8.25,8.2828,1756280.0
2021-01-19 10:50:00,10.12,10.15,10.11,10.13,2617794.0,8.2828,8.3073,8.2746,8.2909,2617794.0
2021-01-19 11:00:00,10.13,10.15,10.09,10.09,2158952.0,8.2909,8.3073,8.2582,8.2582,2158952.0
2021-01-19 11:10:00,10.09,10.15,10.08,10.15,2059782.0,8.2582,8.3073,8.25,8.3073,2059782.0
2021-01-19 11:20:00,10.15,10.21,10.14,10.18,5883006.0,8.3073,8.3564,8.2991,8.3319,5883006.0
2021-01-19 11:30:00,10.18,10.18,10.12,10.14,2028590.0,8.3319,8.3319,8.2828,8.2991,2028590.0
2021-01-19 11:40:00,10.14,10.16,10.11,10.12,1422461.0,8.2991,8.3155,8.2746,8.2828,1422461.0
2021-01-19 11:50:00,10.12,10.13,10.08,10.09,1428852.0,8.2828,8.2909,8.25,8.2582,1428852.0
2021-01-19 12:00:00,10.1,10.14,10.09,10.11,1704042.0,8.2664,8.2991,8.2582,8.2746,1704042.0
2021-01-19 12:10:00,10.12,10.13,10.1,10.13,893297.0,8.2828,8.2909,8.2664,8.2909,893297.0
2021-01-19 12:20:00,10.12,10.13,10.1,10.12,651620.0,8.2828,8.2909,8.2664,8.2828,651620.0
2021-01-19 12:30:00,10.12,10.12,10.09,10.09,888849.0,8.2828,8.2828,8.2582,8.2582,888849.0
2021-01-19 12:40:00,10.1,10.12,10.09,10.11,1303513.0,8.2664,8.2828,8.2582,8.2746,1303513.0
2021-01-19 12:50:00,10.11,10.11,10.08,10.11,682362.0,8.2746,8.2746,8.25,8.2746,682362.0
2021-01-19 13:00:00,10.11,10.11,10.09,10.1,578612.0,8.2746,8.2746,8.2582,8.2664,578612.0
2021-01-19 13:10:00,10.1,10.1,10.08,10.09,513759.0,8.2664,8.2664,8.25,8.2582,513759.0
2021-01-19 13:20:00,10.09,10.1,10.06,10.08,1735358.0,8.2582,8.2664,8.2336,8.25,1735358.0
2021-01-19 13:30:00,10.08,10.11,10.07,10.08,2033763.0,8.25,8.2746,8.2418,8.25,2033763.0
2021-01-19 13:40:00,10.08,10.08,10.04,10.05,1025910.0,8.25,8.25,8.2173,8.2255,1025910.0
2021-01-19 13:50:00,10.04,10.06,10.03,10.04,773928.0,8.2173,8.2336,8.2091,8.2173,773928.0
2021-01-19 14:00:00,10.04,10.05,10.02,10.04,864004.0,8.2173,8.2255,8.2009,8.2173,864004.0
2021-01-19 14:10:00,10.04,10.06,10.04,10.05,624542.0,8.2173,8.2336,8.2173,8.2255,624542.0
2021-01-19 14:20:00,10.06,10.07,10.04,10.07,1242795.0,8.2336,8.2418,8.2173,8.2418,1242795.0
2021-01-19 14:30:00,10.07,10.07,10.04,10.04,564160.0,8.2418,8.2418,8.2173,8.2173,564160.0
2021-01-19 14:40:00,10.05,10.05,10.03,10.04,547440.0,8.2255,8.2255,8.2091,8.2173,547440.0
2021-01-19 14:50:00,10.04,10.06,10.03,10.05,957258.0,8.2173,8.2336,8.2091,8.2255,957258.0
2021-01-19 15:00:00,10.04,10.05,10.02,10.02,1096463.0,8.2173,8.2255,8.2009,8.2009,1096463.0
2021-01-19 15:10:00,10.02,10.05,10.0,10.04,2890735.0,8.2009,8.2255,8.1845,8.2173,2890735.0
2021-01-19 15:20:00,10.04,10.04,10.02,10.04,723935.0,8.2173,8.2173,8.2009,8.2173,723935.0
2021-01-19 15:30:00,10.04,10.04,10.01,10.02,1085890.0,8.2173,8.2173,8.1927,8.2009,1085890.0
2021-01-19 15:40:00,10.03,10.04,10.02,10.04,1467773.0,8.2091,8.2173,8.2009,8.2173,1467773.0
2021-01-19 15:50:00,10.04,10.05,10.01,10.03,3296958.0,8.2173,8.2255,8.1927,8.2091,3296958.0
2021-01-20 09:30:00,10.23,10.42,10.19,10.34,10640257.0,8.3728,8.5283,8.34,8.4628,10640257.0
2021-01-20 09:40:00,10.34,10.44,10.3,10.38,5746225.0,8.4628,8.5447,8.4301,8.4955,5746225.0
2021-01-20 09:50:00,10.38,10.49,10.38,10.47,4432272.0,8.4955,8.5856,8.4955,8.5692,4432272.0
2021-01-20 10:00:00,10.47,10.52,10.46,10.47,5608213.0,8.5692,8.6101,8.561,8.5692,5608213.0
2021-01-20 10:10:00,10.47,10.49,10.4,10.46,3294930.0,8.5692,8.5856,8.5119,8.561,3294930.0
2021-01-20 10:20:00,10.46,10.52,10.45,10.47,2715175.0,8.561,8.6101,8.5528,8.5692,2715175.0
2021-01-20 10:30:00,10.46,10.55,10.46,10.54,2763139.0,8.561,8.6347,8.561,8.6265,2763139.0
2021-01-20 10:40:00,10.54,10.55,10.51,10.55,2901201.0,8.6265,8.6347,8.6019,8.6347,2901201.0
2021-01-20 10:50:00,10.55,10.55,10.53,10.55,2075960.0,8.6347,8.6347,8.6183,8.6347,2075960.0
2021-01-20 11:00:00,10.54,10.55,10.45,10.46,2903063.0,8.6265,8.6347,8.5528,8.561,2903063.0
2021-01-20 11:10:00,10.45,10.5,10.44,10.49,2053009.0,8.5528,8.5938,8.5447,8.5856,2053009.0
2021-01-20 11:20:00,10.49,10.5,10.44,10.48,2632678.0,8.5856,8.5938,8.5447,8.5774,2632678.0
2021-01-20 11:30:00,10.48,10.53,10.48,10.53,1593516.0,8.5774,8.6183,8.5774,8.6183,1593516.0
2021-01-20 11:40:00,10.53,10.54,10.52,10.53,1315669.0,8.6183,8.6265,8.6101,8.6183,1315669.0
2021-01-20 11:50:00,10.54,10.55,10.52,10.54,1031368.0,8.6265,8.6347,8.6101,8.6265,1031368.0
2021-01-20 12:00:00,10.54,10.58,10.53,10.55,3197710.0,8.6265,8.6592,8.6183,8.6347,3197710.0
2021-01-20 12:10:00,10.54,10.55,10.5,10.52,1483632.0,8.6265,8.6347,8.5938,8.6101,1483632.0
2021-01-20 12:20:00,10.52,10.54,10.49,10.53,1477119.0,8.6101,8.6265,8.5856,8.6183,1477119.0
2021-01-20 12:30:00,10.53,10.53,10.5,10.52,999772.0,8.6183,8.6183,8.5938,8.6101,999772.0
2021-01-20 12:40:00,10.52,10.58,10.51,10.57,2826688.0,8.6101,8.6592,8.6019,8.6511,2826688.0
2021-01-20 12:50:00,10.57,10.61,10.56,10.61,1575228.0,8.6511,8.6838,8.6429,8.6838,1575228.0
2021-01-20 13:00:00,10.61,10.62,10.57,10.59,1431083.0,8.6838,8.692,8.6511,8.6674,1431083.0
2021-01-20 13:10:00,10.58,10.61,10.58,10.61,935572.0,8.6592,8.6838,8.6592,8.6838,935572.0
2021-01-20 13:20:00,10.61,10.67,10.6,10.66,2607555.0,8.6838,8.7329,8.6756,8.7247,2607555.0
2021-01-20 13:30:00,10.66,10.73,10.65,10.71,2758853.0,8.7247,8.782,8.7165,8.7656,2758853.0
2021-01-20 13:40:00,10.71,10.73,10.68,10.69,2581684.0,8.7656,8.782,8.7411,8.7493,2581684.0
2021-01-20 13:50:00,10.7,10.71,10.69,10.71,1162285.0,8.7575,8.7656,8.7493,8.7656,1162285.0
2021-01-20 14:00:00,10.7,10.75,10.7,10.74,1641755.0,8.7575,8.7984,8.7575,8.7902,1641755.0
2021-01-20 14:10:00,10.75,10.77,10.73,10.76,3756255.0,8.7984,8.8147,8.782,8.8066,3756255.0
2021-01-20 14:20:00,10.76,10.76,10.72,10.75,2097141.0,8.8066,8.8066,8.7738,8.7984,2097141.0
2021-01-20 14:30:00,10.74,10.77,10.73,10.75,2037578.0,8.7902,8.8147,8.782,8.7984,2037578.0
2021-01-20 14:40:00,10.75,10.76,10.7,10.75,2655708.0,8.7984,8.8066,8.7575,8.7984,2655708.0
2021-01-20 14:50:00,10.75,10.77,10.73,10.76,2038936.0,8.7984,8.8147,8.782,8.8066,2038936.0
2021-01-20 15:00:00,10.76,10.8,10.75,10.79,2648070.0,8.8066,8.8393,8.7984,8.8311,2648070.0
2021-01-20 15:10:00,10.79,10.82,10.76,10.81,3727786.0,8.8311,8.8557,8.8066,8.8475,3727786.0
2021-01-20 15:20:00,10.8,10.82,10.77,10.79,3031592.0,8.8393,8.8557,8.8147,8.8311,3031592.0
2021-01-20 15:30:00,10.79,10.83,10.77,10.79,5564633.0,8.8311,8.8639,8.8147,8.8311,5564633.0
2021-01-20 15:40:00,10.79,10.84,10.78,10.83,3844903.0,8.8311,8.872,8.8229,8.8639,3844903.0
2021-01-20 15:50:00,10.83,10.87,10.81,10.86,7604158.0,8.8639,8.8966,8.8475,8.8884,7604158.0
2021-01-21 09:30:00,11.28,11.39,11.15,11.28,20566533.0,9.2322,9.3222,9.1258,9.2322,20566533.0
2021-01-21 09:40:00,11.28,11.36,11.13,11.13,9871401.0,9.2322,9.2976,9.1094,9.1094,9871401.0
2021-01-21 09:50:00,11.13,11.25,11.12,11.24,6875795.0,9.1094,9.2076,9.1012,9.1994,6875795.0
2021-01-21 10:00:00,11.24,11.29,11.22,11.29,6381623.0,9.1994,9.2403,9.1831,9.2403,6381623.0
2021-01-21 10:10:00,11.29,11.48,11.27,11.48,8212142.0,9.2403,9.3958,9.224,9.3958,8212142.0
2021-01-21 10:20:00,11.48,11.74,11.47,11.73,18327815.0,9.3958,9.6086,9.3877,9.6005,18327815.0
2021-01-21 10:30:00,11.72,11.96,11.72,11.82,19656569.0,9.5923,9.7887,9.5923,9.6741,19656569.0
2021-01-21 10:40:00,11.82,11.93,11.76,11.93,13266919.0,9.6741,9.7642,9.625,9.7642,13266919.0
2021-01-21 10:50:00,11.92,12.13,11.92,12.12,19379216.0,9.756,9.9278,9.756,9.9197,19379216.0
2021-01-21 11:00:00,12.11,12.15,12.0,12.06,13681379.0,9.9115,9.9442,9.8214,9.8706,13681379.0
2021-01-21 11:10:00,12.05,12.06,11.79,11.89,15008490.0,9.8624,9.8706,9.6496,9.7314,15008490.0
2021-01-21 11:20:00,11.89,11.97,11.83,11.97,8638186.0,9.7314,9.7969,9.6823,9.7969,8638186.0
2021-01-21 11:30:00,11.96,11.97,11.79,11.83,6970272.0,9.7887,9.7969,9.6496,9.6823,6970272.0
2021-01-21 11:40:00,11.83,11.85,11.76,11.8,4774976.0,9.6823,9.6987,9.625,9.6578,4774976.0
2021-01-21 11:50:00,11.79,11.85,11.78,11.8,4054471.0,9.6496,9.6987,9.6414,9.6578,4054471.0
2021-01-21 12:00:00,11.81,11.81,11.72,11.73,3934286.0,9.6659,9.6659,9.5923,9.6005,3934286.0
2021-01-21 12:10:00,11.72,11.73,11.56,11.56,6194600.0,9.5923,9.6005,9.4613,9.4613,6194600.0
2021-01-21 12:20:00,11.56,11.69,11.55,11.66,5007881.0,9.4613,9.5677,9.4531,9.5432,5007881.0
2021-01-21 12:30:00,11.65,11.68,11.62,11.63,3261320.0,9.535,9.5595,9.5104,9.5186,3261320.0
2021-01-21 12:40:00,11.64,11.76,11.55,11.74,9139776.0,9.5268,9.625,9.4531,9.6086,9139776.0
2021-01-21 12:50:00,11.73,11.82,11.68,11.77,7614134.0,9.6005,9.6741,9.5595,9.6332,7614134.0
2021-01-21 13:00:00,11.77,11.79,11.7,11.71,3086154.0,9.6332,9.6496,9.5759,9.5841,3086154.0
2021-01-21 13:10:00,11.71,11.75,11.7,11.75,2213535.0,9.5841,9.6168,9.5759,9.6168,2213535.0
2021-01-21 13:20:00,11.74,11.75,11.62,11.62,2636729.0,9.6086,9.6168,9.5104,9.5104,2636729.0
2021-01-21 13:30:00,11.63,11.64,11.6,11.61,2243023.0,9.5186,9.5268,9.4941,9.5022,2243023.0
2021-01-21 13:40:00,11.61,11.66,11.59,11.64,2359409.0,9.5022,9.5432,9.4859,9.5268,2359409.0
2021-01-21 13:50:00,11.65,11.68,11.62,11.63,2375359.0,9.535,9.5595,9.5104,9.5186,2375359.0
2021-01-21 14:00:00,11.62,11.64,11.58,11.59,2471801.0,9.5104,9.5268,9.4777,9.4859,2471801.0
2021-01-21 14:10:00,11.6,11.62,11.58,11.6,2636151.0,9.4941,9.5104,9.4777,9.4941,2636151.0
2021-01-21 14:20:00,11.6,11.6,11.55,11.57,2677229.0,9.4941,9.4941,9.4531,9.4695,2677229.0
2021-01-21 14:30:00,11.56,11.57,11.51,11.54,4813886.0,9.4613,9.4695,9.4204,9.445,4813886.0
2021-01-21 14:40:00,11.53,11.56,11.47,11.5,3846807.0,9.4368,9.4613,9.3877,9.4122,3846807.0
2021-01-21 14:50:00,11.49,11.52,11.47,11.49,3306429.0,9.404,9.4286,9.3877,9.404,3306429.0
2021-01-21 15:00:00,11.48,11.55,11.48,11.54,1980526.0,9.3958,9.4531,9.3958,9.445,1980526.0
2021-01-21 15:10:00,11.54,11.54,11.51,11.54,1619619.0,9.445,9.445,9.4204,9.445,1619619.0
2021-01-21 15:20:00,11.54,11.55,11.53,11.54,1616732.0,9.445,9.4531,9.4368,9.445,1616732.0
2021-01-21 15:30:00,11.54,11.56,11.5,11.5,3024455.0,9.445,9.4613,9.4122,9.4122,3024455.0
2021-01-21 15:40:00,11.51,11.54,11.5,11.51,2903967.0,9.4204,9.445,9.4122,9.4204,2903967.0
2021-01-21 15:50:00,11.52,11.55,11.5,11.53,7042263.0,9.4286,9.4531,9.4122,9.4368,7042263.0
2021-01-22 09:30:00,11.66,11.69,11.48,11.59,13926796.0,9.5432,9.5677,9.3958,9.4859,13926796.0
2021-01-22 09:40:00,11.59,11.69,11.54,11.67,9474886.0,9.4859,9.5677,9.445,9.5514,9474886.0
2021-01-22 09:50:00,11.67,11.68,11.51,11.59,7502504.0,9.5514,9.5595,9.4204,9.4859,7502504.0
2021-01-22 10:00:00,11.6,11.6,11.46,11.54,6054590.0,9.4941,9.4941,9.3795,9.445,6054590.0
2021-01-22 10:10:00,11.54,11.6,11.51,11.52,4202941.0,9.445,9.4941,9.4204,9.4286,4202941.0
2021-01-22 10:20:00,11.53,11.53,11.42,11.44,4279564.0,9.4368,9.4368,9.3467,9.3631,4279564.0
2021-01-22 10:30:00,11.44,11.47,11.34,11.39,5459458.0,9.3631,9.3877,9.2813,9.3222,5459458.0
2021-01-22 10:40:00,11.38,11.46,11.38,11.43,3685381.0,9.314,9.3795,9.314,9.3549,3685381.0
2021-01-22 10:50:00,11.42,11.44,11.36,11.43,2432206.0,9.3467,9.3631,9.2976,9.3549,2432206.0
2021-01-22 11:00:00,11.43,11.44,11.4,11.43,1394436.0,9.3549,9.3631,9.3304,9.3549,1394436.0
2021-01-22 11:10:00,11.43,11.43,11.34,11.37,2395475.0,9.3549,9.3549,9.2813,9.3058,2395475.0
2021-01-22 11:20:00,11.37,11.42,11.35,11.41,1676593.0,9.3058,9.3467,9.2894,9.3386,1676593.0
2021-01-22 11:30:00,11.41,11.43,11.38,11.43,1572933.0,9.3386,9.3549,9.314,9.3549,1572933.0
2021-01-22 11:40:00,11.42,11.44,11.38,11.43,1440044.0,9.3467,9.3631,9.314,9.3549,1440044.0
2021-01-22 11:50:00,11.44,11.45,11.4,11.41,1580056.0,9.3631,9.3713,9.3304,9.3386,1580056.0
2021-01-22 12:00:00,11.4,11.42,11.36,11.37,2072093.0,9.3304,9.3467,9.2976,9.3058,2072093.0
2021-01-22 12:10:00,11.37,11.38,11.35,11.35,1394654.0,9.3058,9.314,9.2894,9.2894,1394654.0
2021-01-22 12:20:00,11.36,11.4,11.35,11.38,1667166.0,9.2976,9.3304,9.2894,9.314,1667166.0
2021-01-22 12:30:00,11.39,11.43,11.37,11.43,2424333.0,9.3222,9.3549,9.3058,9.3549,2424333.0
2021-01-22 12:40:00,11.43,11.48,11.42,11.47,2870472.0,9.3549,9.3958,9.3467,9.3877,2870472.0
2021-01-22 12:50:00,11.48,11.57,11.47,11.54,4321683.0,9.3958,9.4695,9.3877,9.445,4321683.0
2021-01-22 13:00:00,11.54,11.54,11.45,11.46,2285462.0,9.445,9.445,9.3713,9.3795,2285462.0
2021-01-22 13:10:00,11.46,11.47,11.42,11.44,1490726.0,9.3795,9.3877,9.3467,9.3631,1490726.0
2021-01-22 13:20:00,11.44,11.44,11.4,11.41,1380793.0,9.3631,9.3631,9.3304,9.3386,1380793.0
2021-01-22 13:30:00,11.41,11.45,11.41,11.45,1114470.0,9.3386,9.3713,9.3386,9.3713,1114470.0
2021-01-22 13:40:00,11.44,11.45,11.4,11.41,1045533.0,9.3631,9.3713,9.3304,9.3386,1045533.0
2021-01-22 13:50:00,11.41,11.44,11.4,11.41,1544808.0,9.3386,9.3631,9.3304,9.3386,1544808.0
2021-01-22 14:00:00,11.41,11.43,11.4,11.41,1255223.0,9.3386,9.3549,9.3304,9.3386,1255223.0
2021-01-22 14:10:00,11.4,11.42,11.4,11.41,773821.0,9.3304,9.3467,9.3304,9.3386,773821.0
2021-01-22 14:20:00,11.4,11.44,11.4,11.43,1775157.0,9.3304,9.3631,9.3304,9.3549,1775157.0
2021-01-22 14:30:00,11.44,11.45,11.42,11.45,1336194.0,9.3631,9.3713,9.3467,9.3713,1336194.0
2021-01-22 14:40:00,11.45,11.5,11.44,11.48,1799751.0,9.3713,9.4122,9.3631,9.3958,1799751.0
2021-01-22 14:50:00,11.48,11.49,11.46,11.48,982944.0,9.3958,9.404,9.3795,9.3958,982944.0
2021-01-22 15:00:00,11.48,11.5,11.47,11.48,1743887.0,9.3958,9.4122,9.3877,9.3958,1743887.0
2021-01-22 15:10:00,11.48,11.5,11.46,11.49,1362683.0,9.3958,9.4122,9.3795,9.404,1362683.0
2021-01-22 15:20:00,11.5,11.55,11.48,11.52,3046770.0,9.4122,9.4531,9.3958,9.4286,3046770.0
2021-01-22 15:30:00,11.52,11.55,11.51,11.54,1823154.0,9.4286,9.4531,9.4204,9.445,1823154.0
2021-01-22 15:40:00,11.54,11.55,11.52,11.54,2900714.0,9.445,9.4531,9.4286,9.445,2900714.0
2021-01-22 15:50:00,11.54,11.54,11.49,11.52,5284350.0,9.445,9.445,9.404,9.4286,5284350.0
2021-01-25 09:30:00,11.49,11.52,11.32,11.34,7235668.0,9.404,9.4286,9.2649,9.2813,7235668.0
2021-01-25 09:40:00,11.35,11.38,11.16,11.25,8076336.0,9.2894,9.314,9.1339,9.2076,8076336.0
2021-01-25 09:50:00,11.24,11.26,11.11,11.19,7739233.0,9.1994,9.2158,9.093,9.1585,7739233.0
2021-01-25 10:00:00,11.19,11.33,11.17,11.31,4813825.0,9.1585,9.2731,9.1421,9.2567,4813825.0
2021-01-25 10:10:00,11.3,11.35,11.28,11.29,2662718.0,9.2485,9.2894,9.2322,9.2403,2662718.0
2021-01-25 10:20:00,11.3,11.3,11.17,11.2,3609580.0,9.2485,9.2485,9.1421,9.1667,3609580.0
2021-01-25 10:30:00,11.2,11.24,11.16,11.21,2593059.0,9.1667,9.1994,9.1339,9.1749,2593059.0
2021-01-25 10:40:00,11.21,11.22,11.11,11.11,3411548.0,9.1749,9.1831,9.093,9.093,3411548.0
2021-01-25 10:50:00,11.12,11.13,11.01,11.03,4518602.0,9.1012,9.1094,9.0112,9.0275,4518602.0
2021-01-25 11:00:00,11.03,11.06,10.88,10.9,6626801.0,9.0275,9.0521,8.9048,8.9211,6626801.0
2021-01-25 11:10:00,10.9,11.12,10.9,11.11,4301168.0,8.9211,9.1012,8.9211,9.093,4301168.0
2021-01-25 11:20:00,11.11,11.11,11.01,11.04,2145614.0,9.093,9.093,9.0112,9.0357,2145614.0
2021-01-25 11:30:00,11.04,11.12,11.03,11.08,1785782.0,9.0357,9.1012,9.0275,9.0685,1785782.0
2021-01-25 11:40:00,11.08,11.11,11.04,11.05,1753669.0,9.0685,9.093,9.0357,9.0439,1753669.0
2021-01-25 11:50:00,11.05,11.12,11.02,11.1,1433497.0,9.0439,9.1012,9.0194,9.0848,1433497.0
2021-01-25 12:00:00,11.11,11.12,11.06,11.09,1471165.0,9.093,9.1012,9.0521,9.0767,1471165.0
2021-01-25 12:10:00,11.08,11.09,10.97,10.98,1791080.0,9.0685,9.0767,8.9784,8.9866,1791080.0
2021-01-25 12:20:00,10.97,11.03,10.96,11.0,1746207.0,8.9784,9.0275,8.9703,9.003,1746207.0
2021-01-25 12:30:00,11.0,11.07,11.0,11.05,1469987.0,9.003,9.0603,9.003,9.0439,1469987.0
2021-01-25 12:40:00,11.05,11.09,11.02,11.04,2119069.0,9.0439,9.0767,9.0194,9.0357,2119069.0
2021-01-25 12:50:00,11.04,11.07,11.02,11.06,1289267.0,9.0357,9.0603,9.0194,9.0521,1289267.0
2021-01-25 13:00:00,11.06,11.07,11.0,11.02,1154591.0,9.0521,9.0603,9.003,9.0194,1154591.0
2021-01-25 13:10:00,11.02,11.06,11.01,11.04,1367149.0,9.0194,9.0521,9.0112,9.0357,1367149.0
2021-01-25 13:20:00,11.05,11.08,11.04,11.05,1484127.0,9.0439,9.0685,9.0357,9.0439,1484127.0
2021-01-25 13:30:00,11.05,11.11,11.04,11.08,1417853.0,9.0439,9.093,9.0357,9.0685,1417853.0
2021-01-25 13:40:00,11.08,11.12,11.08,11.11,1115787.0,9.0685,9.1012,9.0685,9.093,1115787.0
2021-01-25 13:50:00,11.12,11.13,11.06,11.08,1399017.0,9.1012,9.1094,9.0521,9.0685,1399017.0
2021-01-25 14:00:00,11.08,11.12,11.03,11.1,1824668.0,9.0685,9.1012,9.0275,9.0848,1824668.0
2021-01-25 14:10:00,11.09,11.1,11.06,11.09,1108867.0,9.0767,9.0848,9.0521,9.0767,1108867.0
2021-01-25 14:20:00,11.09,11.09,11.06,11.09,870911.0,9.0767,9.0767,9.0521,9.0767,870911.0
2021-01-25 14:30:00,11.09,11.1,11.02,11.04,1355659.0,9.0767,9.0848,9.0194,9.0357,1355659.0
2021-01-25 14:40:00,11.04,11.07,11.04,11.06,810335.0,9.0357,9.0603,9.0357,9.0521,810335.0
2021-01-25 14:50:00,11.07,11.12,11.03,11.11,1935691.0,9.0603,9.1012,9.0275,9.093,1935691.0
2021-01-25 15:00:00,11.11,11.17,11.1,11.16,2163614.0,9.093,9.1421,9.0848,9.1339,2163614.0
2021-01-25 15:10:00,11.16,11.18,11.1,11.16,1939992.0,9.1339,9.1503,9.0848,9.1339,1939992.0
2021-01-25 15:20:00,11.16,11.2,11.13,11.18,1779386.0,9.1339,9.1667,9.1094,9.1503,1779386.0
2021-01-25 15:30:00,11.18,11.22,11.17,11.21,2079586.0,9.1503,9.1831,9.1421,9.1749,2079586.0
2021-01-25 15:40:00,11.21,11.24,11.19,11.24,2892235.0,9.1749,9.1994,9.1585,9.1994,2892235.0
2021-01-25 15:50:00,11.24,11.3,11.23,11.29,7199865.0,9.1994,9.2485,9.1912,9.2403,7199865.0
2021-01-26 09:30:00,11.31,11.53,11.28,11.51,6794713.0,9.2567,9.4368,9.2322,9.4204,6794713.0
2021-01-26 09:40:00,11.51,11.52,11.39,11.45,4429048.0,9.4204,9.4286,9.3222,9.3713,4429048.0
2021-01-26 09:50:00,11.45,11.46,11.33,11.38,3110864.0,9.3713,9.3795,9.2731,9.314,3110864.0
2021-01-26 10:00:00,11.38,11.39,11.31,11.33,2428429.0,9.314,9.3222,9.2567,9.2731,2428429.0
2021-01-26 10:10:00,11.33,11.35,11.25,11.26,2669693.0,9.2731,9.2894,9.2076,9.2158,2669693.0
2021-01-26 10:20:00,11.26,11.34,11.25,11.32,1987650.0,9.2158,9.2813,9.2076,9.2649,1987650.0
2021-01-26 10:30:00,11.31,11.33,11.27,11.33,1391015.0,9.2567,9.2731,9.224,9.2731,1391015.0
2021-01-26 10:40:00,11.33,11.39,11.3,11.38,1693020.0,9.2731,9.3222,9.2485,9.314,1693020.0
2021-01-26 10:50:00,11.37,11.38,11.29,11.3,1556492.0,9.3058,9.314,9.2403,9.2485,1556492.0
2021-01-26 11:00:00,11.31,11.33,11.25,11.27,1790325.0,9.2567,9.2731,9.2076,9.224,1790325.0
2021-01-26 11:10:00,11.26,11.29,11.25,11.26,1300831.0,9.2158,9.2403,9.2076,9.2158,1300831.0
2021-01-26 11:20:00,11.26,11.27,11.24,11.24,1034082.0,9.2158,9.224,9.1994,9.1994,1034082.0
2021-01-26 11:30:00,11.24,11.28,11.22,11.25,1743665.0,9.1994,9.2322,9.1831,9.2076,1743665.0
2021-01-26 11:40:00,11.24,11.26,11.15,11.16,2368592.0,9.1994,9.2158,9.1258,9.1339,2368592.0
2021-01-26 11:50:00,11.16,11.19,11.14,11.17,1716486.0,9.1339,9.1585,9.1176,9.1421,1716486.0
2021-01-26 12:00:00,11.17,11.2,11.15,11.15,1307051.0,9.1421,9.1667,9.1258,9.1258,1307051.0
2021-01-26 12:10:00,11.16,11.16,11.13,11.13,1329076.0,9.1339,9.1339,9.1094,9.1094,1329076.0
2021-01-26 12:20:00,11.13,11.16,11.12,11.15,1071241.0,9.1094,9.1339,9.1012,9.1258,1071241.0
2021-01-26 12:30:00,11.15,11.19,11.14,11.18,913480.0,9.1258,9.1585,9.1176,9.1503,913480.0
2021-01-26 12:40:00,11.18,11.2,11.16,11.19,970156.0,9.1503,9.1667,9.1339,9.1585,970156.0
2021-01-26 12:50:00,11.18,11.22,11.17,11.19,1012525.0,9.1503,9.1831,9.1421,9.1585,1012525.0
2021-01-26 13:00:00,11.19,11.22,11.17,11.2,743638.0,9.1585,9.1831,9.1421,9.1667,743638.0
2021-01-26 13:10:00,11.21,11.23,11.2,11.23,889571.0,9.1749,9.1912,9.1667,9.1912,889571.0
2021-01-26 13:20:00,11.23,11.23,11.18,11.2,1371840.0,9.1912,9.1912,9.1503,9.1667,1371840.0
2021-01-26 13:30:00,11.19,11.21,11.18,11.21,575800.0,9.1585,9.1749,9.1503,9.1749,575800.0
2021-01-26 13:40:00,11.21,11.22,11.18,11.19,550762.0,9.1749,9.1831,9.1503,9.1585,550762.0
2021-01-26 13:50:00,11.19,11.19,11.15,11.16,768466.0,9.1585,9.1585,9.1258,9.1339,768466.0
2021-01-26 14:00:00,11.16,11.17,11.15,11.16,619921.0,9.1339,9.1421,9.1258,9.1339,619921.0
2021-01-26 14:10:00,11.17,11.2,11.16,11.2,847081.0,9.1421,9.1667,9.1339,9.1667,847081.0
2021-01-26 14:20:00,11.2,11.2,11.15,11.16,890216.0,9.1667,9.1667,9.1258,9.1339,890216.0
2021-01-26 14:30:00,11.16,11.19,11.15,11.19,991214.0,9.1339,9.1585,9.1258,9.1585,991214.0
2021-01-26 14:40:00,11.19,11.2,11.17,11.19,1078742.0,9.1585,9.1667,9.1421,9.1585,1078742.0
2021-01-26 14:50:00,11.19,11.2,11.18,11.2,750953.0,9.1585,9.1667,9.1503,9.1667,750953.0
2021-01-26 15:00:00,11.2,11.23,11.18,11.21,1208855.0,9.1667,9.1912,9.1503,9.1749,1208855.0
2021-01-26 15:10:00,11.21,11.23,11.2,11.21,977537.0,9.1749,9.1912,9.1667,9.1749,977537.0
2021-01-26 15:20:00,11.21,11.22,11.2,11.21,806739.0,9.1749,9.1831,9.1667,9.1749,806739.0
2021-01-26 15:30:00,11.21,11.22,11.16,11.17,1585632.0,9.1749,9.1831,9.1339,9.1421,1585632.0
2021-01-26 15:40:00,11.17,11.21,11.16,11.19,1292432.0,9.1421,9.1749,9.1339,9.1585,1292432.0
2021-01-26 15:50:00,11.19,11.2,11.16,11.19,2995185.0,9.1585,9.1667,9.1339,9.1585,2995185.0
2021-01-27 09:30:00,11.02,11.16,10.88,11.12,5743014.0,9.0194,9.1339,8.9048,9.1012,5743014.0
2021-01-27 09:40:00,11.13,11.17,10.95,10.96,2866648.0,9.1094,9.1421,8.9621,8.9703,2866648.0
2021-01-27 09:50:00,10.95,11.02,10.93,10.97,2641870.0,8.9621,9.0194,8.9457,8.9784,2641870.0
2021-01-27 10:00:00,10.97,10.99,10.82,10.91,5201049.0,8.9784,8.9948,8.8557,8.9293,5201049.0
2021-01-27 10:10:00,10.91,10.96,10.86,10.94,2539034.0,8.9293,8.9703,8.8884,8.9539,2539034.0
2021-01-27 10:20:00,10.94,11.04,10.93,10.97,2014521.0,8.9539,9.0357,8.9457,8.9784,2014521.0
2021-01-27 10:30:00,10.98,11.02,10.9,10.9,1732694.0,8.9866,9.0194,8.9211,8.9211,1732694.0
2021-01-27 10:40:00,10.91,10.95,10.86,10.89,2355865.0,8.9293,8.9621,8.8884,8.913,2355865.0
2021-01-27 10:50:00,10.89,10.93,10.86,10.88,1509201.0,8.913,8.9457,8.8884,8.9048,1509201.0
2021-01-27 11:00:00,10.89,10.9,10.84,10.88,2248685.0,8.913,8.9211,8.872,8.9048,2248685.0
2021-01-27 11:10:00,10.88,10.89,10.84,10.85,1878153.0,8.9048,8.913,8.872,8.8802,1878153.0
2021-01-27 11:20:00,10.86,10.88,10.83,10.86,1494489.0,8.8884,8.9048,8.8639,8.8884,1494489.0
2021-01-27 11:30:00,10.85,10.9,10.85,10.87,1561337.0,8.8802,8.9211,8.8802,8.8966,1561337.0
2021-01-27 11:40:00,10.87,10.9,10.85,10.85,1337570.0,8.8966,8.9211,8.8802,8.8802,1337570.0
2021-01-27 11:50:00,10.85,10.86,10.81,10.82,2120179.0,8.8802,8.8884,8.8475,8.8557,2120179.0
2021-01-27 12:00:00,10.83,10.85,10.77,10.81,2672551.0,8.8639,8.8802,8.8147,8.8475,2672551.0
2021-01-27 12:10:00,10.81,10.84,10.79,10.83,1490792.0,8.8475,8.872,8.8311,8.8639,1490792.0
2021-01-27 12:20:00,10.83,10.84,10.77,10.78,1134891.0,8.8639,8.872,8.8147,8.8229,1134891.0
2021-01-27 12:30:00,10.78,10.82,10.76,10.8,1477859.0,8.8229,8.8557,8.8066,8.8393,1477859.0
2021-01-27 12:40:00,10.8,10.84,10.8,10.83,1061154.0,8.8393,8.872,8.8393,8.8639,1061154.0
2021-01-27 12:50:00,10.83,10.84,10.8,10.84,1048883.0,8.8639,8.872,8.8393,8.872,1048883.0
2021-01-27 13:00:00,10.84,10.85,10.8,10.82,882997.0,8.872,8.8802,8.8393,8.8557,882997.0
2021-01-27 13:10:00,10.82,10.83,10.78,10.82,1025854.0,8.8557,8.8639,8.8229,8.8557,1025854.0
2021-01-27 13:20:00,10.81,10.86,10.81,10.85,1059611.0,8.8475,8.8884,8.8475,8.8802,1059611.0
2021-01-27 13:30:00,10.84,10.85,10.82,10.84,974157.0,8.872,8.8802,8.8557,8.872,974157.0
2021-01-27 13:40:00,10.83,10.86,10.82,10.85,624432.0,8.8639,8.8884,8.8557,8.8802,624432.0
2021-01-27 13:50:00,10.85,10.88,10.84,10.87,978015.0,8.8802,8.9048,8.872,8.8966,978015.0
2021-01-27 14:00:00,10.87,10.89,10.84,10.86,1422270.0,8.8966,8.913,8.872,8.8884,1422270.0
2021-01-27 14:10:00,10.86,10.86,10.79,10.8,1665439.0,8.8884,8.8884,8.8311,8.8393,1665439.0
2021-01-27 14:20:00,10.8,10.83,10.78,10.82,1425150.0,8.8393,8.8639,8.8229,8.8557,1425150.0
2021-01-27 14:30:00,10.82,10.83,10.77,10.82,1697686.0,8.8557,8.8639,8.8147,8.8557,1697686.0
2021-01-27 14:40:00,10.81,10.84,10.79,10.79,1325742.0,8.8475,8.872,8.8311,8.8311,1325742.0
2021-01-27 14:50:00,10.79,10.81,10.75,10.76,1621045.0,8.8311,8.8475,8.7984,8.8066,1621045.0
2021-01-27 15:00:00,10.76,10.79,10.73,10.78,2574286.0,8.8066,8.8311,8.782,8.8229,2574286.0
2021-01-27 15:10:00,10.78,10.81,10.76,10.79,1717492.0,8.8229,8.8475,8.8066,8.8311,1717492.0
2021-01-27 15:20:00,10.8,10.8,10.73,10.75,1926473.0,8.8393,8.8393,8.782,8.7984,1926473.0
2021-01-27 15:30:00,10.75,10.77,10.7,10.72,1913628.0,8.7984,8.8147,8.7575,8.7738,1913628.0
2021-01-27 15:40:00,10.72,10.77,10.7,10.76,2256688.0,8.7738,8.8147,8.7575,8.8066,2256688.0
2021-01-27 15:50:00,10.75,10.8,10.73,10.79,3833682.0,8.7984,8.8393,8.782,8.8311,3833682.0
2021-01-28 09:30:00,10.84,10.88,10.8,10.81,2591522.0,8.872,8.9048,8.8393,8.8475,2591522.0
2021-01-28 09:40:00,10.81,10.9,10.8,10.86,2308583.0,8.8475,8.9211,8.8393,8.8884,2308583.0
2021-01-28 09:50:00,10.87,10.97,10.82,10.83,2820817.0,8.8966,8.9784,8.8557,8.8639,2820817.0
2021-01-28 10:00:00,10.84,10.89,10.77,10.85,2128130.0,8.872,8.913,8.8147,8.8802,2128130.0
2021-01-28 10:10:00,10.85,10.87,10.81,10.82,1724529.0,8.8802,8.8966,8.8475,8.8557,1724529.0
2021-01-28 10:20:00,10.82,10.9,10.81,10.88,1790503.0,8.8557,8.9211,8.8475,8.9048,1790503.0
2021-01-28 10:30:00,10.88,10.94,10.86,10.9,1896569.0,8.9048,8.9539,8.8884,8.9211,1896569.0
2021-01-28 10:40:00,10.9,10.92,10.84,10.88,2571666.0,8.9211,8.9375,8.872,8.9048,2571666.0
2021-01-28 10:50:00,10.87,10.89,10.77,10.85,3169199.0,8.8966,8.913,8.8147,8.8802,3169199.0
2021-01-28 11:00:00,10.84,11.05,10.83,11.03,4962019.0,8.872,9.0439,8.8639,9.0275,4962019.0
2021-01-28 11:10:00,11.03,11.03,10.88,10.9,3247708.0,9.0275,9.0275,8.9048,8.9211,3247708.0
2021-01-28 11:20:00,10.89,10.91,10.76,10.79,3735129.0,8.913,8.9293,8.8066,8.8311,3735129.0
2021-01-28 11:30:00,10.8,10.86,10.76,10.84,1455277.0,8.8393,8.8884,8.8066,8.872,1455277.0
2021-01-28 11:40:00,10.84,10.84,10.78,10.8,1676736.0,8.872,8.872,8.8229,8.8393,1676736.0
2021-01-28 11:50:00,10.79,10.82,10.76,10.8,2377660.0,8.8311,8.8557,8.8066,8.8393,2377660.0
2021-01-28 12:00:00,10.8,10.83,10.77,10.78,1329583.0,8.8393,8.8639,8.8147,8.8229,1329583.0
2021-01-28 12:10:00,10.78,10.82,10.75,10.79,1181752.0,8.8229,8.8557,8.7984,8.8311,1181752.0
2021-01-28 12:20:00,10.79,10.8,10.75,10.76,815096.0,8.8311,8.8393,8.7984,8.8066,815096.0
2021-01-28 12:30:00,10.77,10.79,10.75,10.77,1069692.0,8.8147,8.8311,8.7984,8.8147,1069692.0
2021-01-28 12:40:00,10.76,10.79,10.75,10.78,1145696.0,8.8066,8.8311,8.7984,8.8229,1145696.0
2021-01-28 12:50:00,10.78,10.79,10.76,10.79,1057289.0,8.8229,8.8311,8.8066,8.8311,1057289.0
2021-01-28 13:00:00,10.79,10.8,10.75,10.77,1119170.0,8.8311,8.8393,8.7984,8.8147,1119170.0
2021-01-28 13:10:00,10.77,10.77,10.72,10.73,1805315.0,8.8147,8.8147,8.7738,8.782,1805315.0
2021-01-28 13:20:00,10.74,10.78,10.73,10.74,1075914.0,8.7902,8.8229,8.782,8.7902,1075914.0
2021-01-28 13:30:00,10.75,10.81,10.74,10.79,1009762.0,8.7984,8.8475,8.7902,8.8311,1009762.0
2021-01-28 13:40:00,10.79,10.82,10.77,10.8,782340.0,8.8311,8.8557,8.8147,8.8393,782340.0
2021-01-28 13:50:00,10.8,10.83,10.8,10.81,763944.0,8.8393,8.8639,8.8393,8.8475,763944.0
2021-01-28 14:00:00,10.81,10.82,10.77,10.79,804564.0,8.8475,8.8557,8.8147,8.8311,804564.0
2021-01-28 14:10:00,10.79,10.8,10.76,10.79,917551.0,8.8311,8.8393,8.8066,8.8311,917551.0
2021-01-28 14:20:00,10.79,10.82,10.78,10.8,795759.0,8.8311,8.8557,8.8229,8.8393,795759.0
2021-01-28 14:30:00,10.81,10.81,10.78,10.8,714221.0,8.8475,8.8475,8.8229,8.8393,714221.0
2021-01-28 14:40:00,10.8,10.83,10.79,10.82,875817.0,8.8393,8.8639,8.8311,8.8557,875817.0
2021-01-28 14:50:00,10.83,10.83,10.79,10.82,781913.0,8.8639,8.8639,8.8311,8.8557,781913.0
2021-01-28 15:00:00,10.82,10.82,10.79,10.79,714481.0,8.8557,8.8557,8.8311,8.8311,714481.0
2021-01-28 15:10:00,10.79,10.8,10.76,10.77,1343666.0,8.8311,8.8393,8.8066,8.8147,1343666.0
2021-01-28 15:20:00,10.78,10.79,10.76,10.77,907343.0,8.8229,8.8311,8.8066,8.8147,907343.0
2021-01-28 15:30:00,10.76,10.78,10.73,10.75,1381793.0,8.8066,8.8229,8.782,8.7984,1381793.0
2021-01-28 15:40:00,10.74,10.75,10.71,10.75,1815329.0,8.7902,8.7984,8.7656,8.7984,1815329.0
2021-01-28 15:50:00,10.75,10.76,10.71,10.72,3506198.0,8.7984,8.8066,8.7656,8.7738,3506198.0
2021-01-29 09:30:00,10.57,10.77,10.5,10.63,5041621.0,8.6511,8.8147,8.5938,8.7002,5041621.0
2021-01-29 09:40:00,10.63,10.68,10.55,10.6,2701516.0,8.7002,8.7411,8.6347,8.6756,2701516.0
2021-01-29 09:50:00,10.6,10.77,10.58,10.77,2032893.0,8.6756,8.8147,8.6592,8.8147,2032893.0
2021-01-29 10:00:00,10.77,10.84,10.72,10.77,2902812.0,8.8147,8.872,8.7738,8.8147,2902812.0
2021-01-29 10:10:00,10.77,10.79,10.71,10.77,1654535.0,8.8147,8.8311,8.7656,8.8147,1654535.0
2021-01-29 10:20:00,10.77,10.78,10.73,10.75,1467838.0,8.8147,8.8229,8.782,8.7984,1467838.0
2021-01-29 10:30:00,10.74,10.78,10.66,10.69,1780587.0,8.7902,8.8229,8.7247,8.7493,1780587.0
2021-01-29 10:40:00,10.69,10.74,10.64,10.71,893242.0,8.7493,8.7902,8.7083,8.7656,893242.0
2021-01-29 10:50:00,10.71,10.76,10.71,10.75,965642.0,8.7656,8.8066,8.7656,8.7984,965642.0
2021-01-29 11:00:00,10.75,10.76,10.72,10.76,838156.0,8.7984,8.8066,8.7738,8.8066,838156.0
2021-01-29 11:10:00,10.75,10.76,10.71,10.74,1016955.0,8.7984,8.8066,8.7656,8.7902,1016955.0
2021-01-29 11:20:00,10.73,10.75,10.7,10.72,1094070.0,8.782,8.7984,8.7575,8.7738,1094070.0
2021-01-29 11:30:00,10.72,10.72,10.65,10.68,1236928.0,8.7738,8.7738,8.7165,8.7411,1236928.0
2021-01-29 11:40:00,10.68,10.72,10.67,10.71,969361.0,8.7411,8.7738,8.7329,8.7656,969361.0
2021-01-29 11:50:00,10.71,10.71,10.68,10.71,876416.0,8.7656,8.7656,8.7411,8.7656,876416.0
2021-01-29 12:00:00,10.7,10.72,10.66,10.68,993849.0,8.7575,8.7738,8.7247,8.7411,993849.0
2021-01-29 12:10:00,10.68,10.7,10.58,10.58,1724315.0,8.7411,8.7575,8.6592,8.6592,1724315.0
2021-01-29 12:20:00,10.59,10.62,10.57,10.58,1213062.0,8.6674,8.692,8.6511,8.6592,1213062.0
2021-01-29 12:30:00,10.58,10.61,10.5,10.51,2261147.0,8.6592,8.6838,8.5938,8.6019,2261147.0
2021-01-29 12:40:00,10.52,10.57,10.45,10.46,2949252.0,8.6101,8.6511,8.5528,8.561,2949252.0
2021-01-29 12:50:00,10.46,10.57,10.46,10.49,2882132.0,8.561,8.6511,8.561,8.5856,2882132.0
2021-01-29 13:00:00,10.49,10.54,10.47,10.54,1480440.0,8.5856,8.6265,8.5692,8.6265,1480440.0
2021-01-29 13:10:00,10.54,10.54,10.46,10.46,1347560.0,8.6265,8.6265,8.561,8.561,1347560.0
2021-01-29 13:20:00,10.46,10.54,10.46,10.53,1371774.0,8.561,8.6265,8.561,8.6183,1371774.0
2021-01-29 13:30:00,10.52,10.53,10.47,10.48,1160755.0,8.6101,8.6183,8.5692,8.5774,1160755.0
2021-01-29 13:40:00,10.49,10.53,10.47,10.48,807412.0,8.5856,8.6183,8.5692,8.5774,807412.0
2021-01-29 13:50:00,10.48,10.51,10.47,10.49,1083607.0,8.5774,8.6019,8.5692,8.5856,1083607.0
2021-01-29 14:00:00,10.49,10.56,10.48,10.55,1171392.0,8.5856,8.6429,8.5774,8.6347,1171392.0
2021-01-29 14:10:00,10.55,10.57,10.53,10.54,902220.0,8.6347,8.6511,8.6183,8.6265,902220.0
2021-01-29 14:20:00,10.54,10.55,10.52,10.52,810898.0,8.6265,8.6347,8.6101,8.6101,810898.0
2021-01-29 14:30:00,10.53,10.53,10.5,10.5,973833.0,8.6183,8.6183,8.5938,8.5938,973833.0
2021-01-29 14:40:00,10.5,10.55,10.49,10.54,1060244.0,8.5938,8.6347,8.5856,8.6265,1060244.0
2021-01-29 14:50:00,10.54,10.56,10.52,10.54,949933.0,8.6265,8.6429,8.6101,8.6265,949933.0
2021-01-29 15:00:00,10.53,10.58,10.53,10.58,1155883.0,8.6183,8.6592,8.6183,8.6592,1155883.0
2021-01-29 15:10:00,10.58,10.6,10.55,10.59,1489311.0,8.6592,8.6756,8.6347,8.6674,1489311.0
2021-01-29 15:20:00,10.59,10.61,10.57,10.57,1970708.0,8.6674,8.6838,8.6511,8.6511,1970708.0
2021-01-29 15:30:00,10.57,10.61,10.55,10.55,1304790.0,8.6511,8.6838,8.6347,8.6347,1304790.0
2021-01-29 15:40:00,10.55,10.56,10.51,10.54,1830226.0,8.6347,8.6429,8.6019,8.6265,1830226.0
2021-01-29 15:50:00,10.54,10.59,10.52,10.52,5114234.0,8.6265,8.6674,8.6101,8.6101,5114234.0
2021-02-01 09:30:00,10.65,10.67,10.54,10.6,3494680.0,8.7165,8.7329,8.6265,8.6756,3494680.0
2021-02-01 09:40:00,10.6,10.67,10.53,10.55,2518246.0,8.6756,8.7329,8.6183,8.6347,2518246.0
2021-02-01 09:50:00,10.55,10.59,10.48,10.54,2119567.0,8.6347,8.6674,8.5774,8.6265,2119567.0
2021-02-01 10:00:00,10.54,10.57,10.5,10.51,1375872.0,8.6265,8.6511,8.5938,8.6019,1375872.0
2021-02-01 10:10:00,10.51,10.55,10.46,10.49,2165078.0,8.6019,8.6347,8.561,8.5856,2165078.0
2021-02-01 10:20:00,10.48,10.49,10.43,10.44,2110580.0,8.5774,8.5856,8.5365,8.5447,2110580.0
2021-02-01 10:30:00,10.44,10.49,10.4,10.4,1883850.0,8.5447,8.5856,8.5119,8.5119,1883850.0
2021-02-01 10:40:00,10.41,10.43,10.36,10.42,2202686.0,8.5201,8.5365,8.4792,8.5283,2202686.0
2021-02-01 10:50:00,10.41,10.42,10.36,10.39,1734908.0,8.5201,8.5283,8.4792,8.5037,1734908.0
2021-02-01 11:00:00,10.38,10.49,10.37,10.41,2796890.0,8.4955,8.5856,8.4874,8.5201,2796890.0
2021-02-01 11:10:00,10.42,10.44,10.37,10.44,1247831.0,8.5283,8.5447,8.4874,8.5447,1247831.0
2021-02-01 11:20:00,10.43,10.47,10.43,10.46,1124719.0,8.5365,8.5692,8.5365,8.561,1124719.0
2021-02-01 11:30:00,10.46,11.18,10.45,11.17,30819278.0,8.561,9.1503,8.5528,9.1421,30819278.0
2021-02-01 11:40:00,11.16,11.44,11.04,11.16,23338277.0,9.1339,9.3631,9.0357,9.1339,23338277.0
2021-02-01 11:50:00,11.15,11.16,10.92,11.06,12281711.0,9.1258,9.1339,8.9375,9.0521,12281711.0
2021-02-01 12:00:00,11.06,11.1,10.92,10.99,6566700.0,9.0521,9.0848,8.9375,8.9948,6566700.0
2021-02-01 12:10:00,10.98,11.05,10.95,10.96,3407464.0,8.9866,9.0439,8.9621,8.9703,3407464.0
2021-02-01 12:20:00,10.95,11.02,10.94,10.96,2782726.0,8.9621,9.0194,8.9539,8.9703,2782726.0
2021-02-01 12:30:00,10.96,11.02,10.9,10.92,2778765.0,8.9703,9.0194,8.9211,8.9375,2778765.0
2021-02-01 12:40:00,10.92,10.97,10.88,10.93,2298318.0,8.9375,8.9784,8.9048,8.9457,2298318.0
2021-02-01 12:50:00,10.92,10.94,10.85,10.87,2019118.0,8.9375,8.9539,8.8802,8.8966,2019118.0
2021-02-01 13:00:00,10.87,10.93,10.82,10.93,2517068.0,8.8966,8.9457,8.8557,8.9457,2517068.0
2021-02-01 13:10:00,10.93,10.97,10.88,10.94,2659666.0,8.9457,8.9784,8.9048,8.9539,2659666.0
2021-02-01 13:20:00,10.94,10.95,10.92,10.94,1533486.0,8.9539,8.9621,8.9375,8.9539,1533486.0
2021-02-01 13:30:00,10.95,10.99,10.91,10.94,2367018.0,8.9621,8.9948,8.9293,8.9539,2367018.0
2021-02-01 13:40:00,10.94,10.96,10.92,10.95,918598.0,8.9539,8.9703,8.9375,8.9621,918598.0
2021-02-01 13:50:00,10.95,11.0,10.94,11.0,1723775.0,8.9621,9.003,8.9539,9.003,1723775.0
2021-02-01 14:00:00,11.0,11.02,10.94,10.95,2233271.0,9.003,9.0194,8.9539,8.9621,2233271.0
2021-02-01 14:10:00,10.95,10.97,10.92,10.94,1290170.0,8.9621,8.9784,8.9375,8.9539,1290170.0
2021-02-01 14:20:00,10.94,10.96,10.86,10.95,1937992.0,8.9539,8.9703,8.8884,8.9621,1937992.0
2021-02-01 14:30:00,10.95,10.98,10.94,10.96,1196037.0,8.9621,8.9866,8.9539,8.9703,1196037.0
2021-02-01 14:40:00,10.95,10.98,10.95,10.96,1371722.0,8.9621,8.9866,8.9621,8.9703,1371722.0
2021-02-01 14:50:00,10.96,10.97,10.91,10.95,1826352.0,8.9703,8.9784,8.9293,8.9621,1826352.0
2021-02-01 15:00:00,10.95,10.95,10.85,10.88,1849566.0,8.9621,8.9621,8.8802,8.9048,1849566.0
2021-02-01 15:10:00,10.87,10.9,10.84,10.87,1837994.0,8.8966,8.9211,8.872,8.8966,1837994.0
2021-02-01 15:20:00,10.86,10.9,10.85,10.88,1620722.0,8.8884,8.9211,8.8802,8.9048,1620722.0
2021-02-01 15:30:00,10.88,10.89,10.83,10.86,1935997.0,8.9048,8.913,8.8639,8.8884,1935997.0
2021-02-01 15:40:00,10.86,10.87,10.83,10.86,1973700.0,8.8884,8.8966,8.8639,8.8884,1973700.0
2021-02-01 15:50:00,10.86,10.88,10.83,10.84,4913115.0,8.8884,8.9048,8.8639,8.872,4913115.0
2021-02-02 09:30:00,11.14,11.2,10.94,10.97,7786749.0,9.1176,9.1667,8.9539,8.9784,7786749.0
2021-02-02 09:40:00,10.98,11.06,10.92,10.99,3876993.0,8.9866,9.0521,8.9375,8.9948,3876993.0
2021-02-02 09:50:00,11.0,11.03,10.95,11.01,2782511.0,9.003,9.0275,8.9621,9.0112,2782511.0
2021-02-02 10:00:00,11.02,11.02,10.87,10.91,3611015.0,9.0194,9.0194,8.8966,8.9293,3611015.0
2021-02-02 10:10:00,10.92,10.98,10.9,10.97,1949708.0,8.9375,8.9866,8.9211,8.9784,1949708.0
2021-02-02 10:20:00,10.96,10.99,10.9,10.9,2167195.0,8.9703,8.9948,8.9211,8.9211,2167195.0
2021-02-02 10:30:00,10.9,10.93,10.9,10.92,802633.0,8.9211,8.9457,8.9211,8.9375,802633.0
2021-02-02 10:40:00,10.92,10.96,10.9,10.94,1676681.0,8.9375,8.9703,8.9211,8.9539,1676681.0
2021-02-02 10:50:00,10.94,10.98,10.93,10.95,1366122.0,8.9539,8.9866,8.9457,8.9621,1366122.0
2021-02-02 11:00:00,10.96,10.96,10.9,10.92,1251699.0,8.9703,8.9703,8.9211,8.9375,1251699.0
2021-02-02 11:10:00,10.92,10.94,10.9,10.94,933738.0,8.9375,8.9539,8.9211,8.9539,933738.0
2021-02-02 11:20:00,10.94,10.94,10.92,10.94,908444.0,8.9539,8.9539,8.9375,8.9539,908444.0
2021-02-02 11:30:00,10.94,10.94,10.9,10.94,2289189.0,8.9539,8.9539,8.9211,8.9539,2289189.0
2021-02-02 11:40:00,10.94,10.94,10.85,10.86,2657309.0,8.9539,8.9539,8.8802,8.8884,2657309.0
2021-02-02 11:50:00,10.85,10.86,10.81,10.81,3359547.0,8.8802,8.8884,8.8475,8.8475,3359547.0
2021-02-02 12:00:00,10.82,10.83,10.71,10.79,4352016.0,8.8557,8.8639,8.7656,8.8311,4352016.0
2021-02-02 12:10:00,10.8,10.83,10.79,10.8,1293200.0,8.8393,8.8639,8.8311,8.8393,1293200.0
2021-02-02 12:20:00,10.8,10.81,10.76,10.78,1657388.0,8.8393,8.8475,8.8066,8.8229,1657388.0
2021-02-02 12:30:00,10.79,10.83,10.78,10.83,1457397.0,8.8311,8.8639,8.8229,8.8639,1457397.0
2021-02-02 12:40:00,10.83,10.85,10.8,10.85,1239791.0,8.8639,8.8802,8.8393,8.8802,1239791.0
2021-02-02 12:50:00,10.84,10.9,10.84,10.9,1942344.0,8.872,8.9211,8.872,8.9211,1942344.0
2021-02-02 13:00:00,10.9,10.9,10.87,10.9,802256.0,8.9211,8.9211,8.8966,8.9211,802256.0
2021-02-02 13:10:00,10.9,10.92,10.87,10.89,1318277.0,8.9211,8.9375,8.8966,8.913,1318277.0
2021-02-02 13:20:00,10.88,10.9,10.85,10.87,884664.0,8.9048,8.9211,8.8802,8.8966,884664.0
2021-02-02 13:30:00,10.87,10.88,10.86,10.88,507492.0,8.8966,8.9048,8.8884,8.9048,507492.0
2021-02-02 13:40:00,10.88,10.89,10.87,10.88,889489.0,8.9048,8.913,8.8966,8.9048,889489.0
2021-02-02 13:50:00,10.88,10.88,10.87,10.88,459203.0,8.9048,8.9048,8.8966,8.9048,459203.0
2021-02-02 14:00:00,10.88,10.89,10.85,10.87,1103270.0,8.9048,8.913,8.8802,8.8966,1103270.0
2021-02-02 14:10:00,10.87,10.88,10.86,10.88,426676.0,8.8966,8.9048,8.8884,8.9048,426676.0
2021-02-02 14:20:00,10.88,10.89,10.87,10.89,829475.0,8.9048,8.913,8.8966,8.913,829475.0
2021-02-02 14:30:00,10.89,10.9,10.88,10.9,813888.0,8.913,8.9211,8.9048,8.9211,813888.0
2021-02-02 14:40:00,10.89,10.9,10.87,10.88,1503000.0,8.913,8.9211,8.8966,8.9048,1503000.0
2021-02-02 14:50:00,10.88,10.93,10.88,10.93,1180012.0,8.9048,8.9457,8.9048,8.9457,1180012.0
2021-02-02 15:00:00,10.92,10.93,10.92,10.93,741009.0,8.9375,8.9457,8.9375,8.9457,741009.0
2021-02-02 15:10:00,10.93,10.93,10.89,10.9,2351623.0,8.9457,8.9457,8.913,8.9211,2351623.0
2021-02-02 15:20:00,10.9,10.91,10.89,10.9,1298855.0,8.9211,8.9293,8.913,8.9211,1298855.0
2021-02-02 15:30:00,10.9,10.9,10.85,10.87,1517278.0,8.9211,8.9211,8.8802,8.8966,1517278.0
2021-02-02 15:40:00,10.87,10.88,10.85,10.86,1770684.0,8.8966,8.9048,8.8802,8.8884,1770684.0
2021-02-02 15:50:00,10.86,10.89,10.85,10.85,3703648.0,8.8884,8.913,8.8802,8.8802,3703648.0
2021-02-03 09:30:00,10.92,11.04,10.84,11.04,4824996.0,8.9375,9.0357,8.872,9.0357,4824996.0
2021-02-03 09:40:00,11.04,11.15,11.02,11.11,4124272.0,9.0357,9.1258,9.0194,9.093,4124272.0
2021-02-03 09:50:00,11.1,11.26,11.08,11.2,5880832.0,9.0848,9.2158,9.0685,9.1667,5880832.0
2021-02-03 10:00:00,11.19,11.21,11.11,11.17,3333748.0,9.1585,9.1749,9.093,9.1421,3333748.0
2021-02-03 10:10:00,11.17,11.2,11.12,11.19,2525638.0,9.1421,9.1667,9.1012,9.1585,2525638.0
2021-02-03 10:20:00,11.19,11.2,11.03,11.04,2058078.0,9.1585,9.1667,9.0275,9.0357,2058078.0
2021-02-03 10:30:00,11.04,11.12,11.03,11.08,1963601.0,9.0357,9.1012,9.0275,9.0685,1963601.0
2021-02-03 10:40:00,11.08,11.21,11.06,11.21,2044029.0,9.0685,9.1749,9.0521,9.1749,2044029.0
2021-02-03 10:50:00,11.2,11.25,11.19,11.23,2601248.0,9.1667,9.2076,9.1585,9.1912,2601248.0
2021-02-03 11:00:00,11.23,11.31,11.22,11.25,3514381.0,9.1912,9.2567,9.1831,9.2076,3514381.0
2021-02-03 11:10:00,11.25,11.27,11.18,11.21,1334091.0,9.2076,9.224,9.1503,9.1749,1334091.0
2021-02-03 11:20:00,11.2,11.25,11.19,11.25,1364821.0,9.1667,9.2076,9.1585,9.2076,1364821.0
2021-02-03 11:30:00,11.24,11.36,11.24,11.35,2554966.0,9.1994,9.2976,9.1994,9.2894,2554966.0
2021-02-03 11:40:00,11.35,11.35,11.27,11.28,1617682.0,9.2894,9.2894,9.224,9.2322,1617682.0
2021-02-03 11:50:00,11.28,11.3,11.25,11.26,1104412.0,9.2322,9.2485,9.2076,9.2158,1104412.0
2021-02-03 12:00:00,11.26,11.26,11.08,11.14,4749414.0,9.2158,9.2158,9.0685,9.1176,4749414.0
2021-02-03 12:10:00,11.13,11.17,11.1,11.16,1549435.0,9.1094,9.1421,9.0848,9.1339,1549435.0
2021-02-03 12:20:00,11.15,11.17,11.11,11.14,1407902.0,9.1258,9.1421,9.093,9.1176,1407902.0
2021-02-03 12:30:00,11.15,11.16,11.11,11.15,1003518.0,9.1258,9.1339,9.093,9.1258,1003518.0
2021-02-03 12:40:00,11.14,11.19,11.13,11.16,868605.0,9.1176,9.1585,9.1094,9.1339,868605.0
2021-02-03 12:50:00,11.16,11.18,11.15,11.17,781670.0,9.1339,9.1503,9.1258,9.1421,781670.0
2021-02-03 13:00:00,11.18,11.19,11.15,11.16,725239.0,9.1503,9.1585,9.1258,9.1339,725239.0
2021-02-03 13:10:00,11.16,11.21,11.15,11.21,1079815.0,9.1339,9.1749,9.1258,9.1749,1079815.0
2021-02-03 13:20:00,11.21,11.23,11.18,11.19,1258613.0,9.1749,9.1912,9.1503,9.1585,1258613.0
2021-02-03 13:30:00,11.19,11.2,11.15,11.18,862792.0,9.1585,9.1667,9.1258,9.1503,862792.0
2021-02-03 13:40:00,11.18,11.19,11.16,11.17,768650.0,9.1503,9.1585,9.1339,9.1421,768650.0
2021-02-03 13:50:00,11.18,11.19,11.16,11.18,754438.0,9.1503,9.1585,9.1339,9.1503,754438.0
2021-02-03 14:00:00,11.18,11.21,11.17,11.21,940484.0,9.1503,9.1749,9.1421,9.1749,940484.0
2021-02-03 14:10:00,11.21,11.21,11.18,11.2,821362.0,9.1749,9.1749,9.1503,9.1667,821362.0
2021-02-03 14:20:00,11.19,11.2,11.17,11.19,743300.0,9.1585,9.1667,9.1421,9.1585,743300.0
2021-02-03 14:30:00,11.19,11.2,11.18,11.2,840284.0,9.1585,9.1667,9.1503,9.1667,840284.0
2021-02-03 14:40:00,11.2,11.2,11.17,11.18,1450471.0,9.1667,9.1667,9.1421,9.1503,1450471.0
2021-02-03 14:50:00,11.19,11.19,11.15,11.16,1352699.0,9.1585,9.1585,9.1258,9.1339,1352699.0
2021-02-03 15:00:00,11.16,11.17,11.13,11.16,1153829.0,9.1339,9.1421,9.1094,9.1339,1153829.0
2021-02-03 15:10:00,11.16,11.17,11.13,11.15,987587.0,9.1339,9.1421,9.1094,9.1258,987587.0
2021-02-03 15:20:00,11.15,11.19,11.14,11.19,1265582.0,9.1258,9.1585,9.1176,9.1585,1265582.0
2021-02-03 15:30:00,11.18,11.25,11.17,11.24,1836692.0,9.1503,9.2076,9.1421,9.1994,1836692.0
2021-02-03 15:40:00,11.24,11.25,11.2,11.21,2061178.0,9.1994,9.2076,9.1667,9.1749,2061178.0
2021-02-03 15:50:00,11.2,11.23,11.18,11.19,3495832.0,9.1667,9.1912,9.1503,9.1585,3495832.0
2021-02-04 09:30:00,11.4,11.41,11.22,11.23,5845332.0,9.3304,9.3386,9.1831,9.1912,5845332.0
2021-02-04 09:40:00,11.22,11.33,11.17,11.29,3741135.0,9.1831,9.2731,9.1421,9.2403,3741135.0
2021-02-04 09:50:00,11.3,11.4,11.29,11.37,3585771.0,9.2485,9.3304,9.2403,9.3058,3585771.0
2021-02-04 10:00:00,11.38,11.43,11.36,11.39,2977275.0,9.314,9.3549,9.2976,9.3222,2977275.0
2021-02-04 10:10:00,11.4,11.42,11.36,11.39,1682717.0,9.3304,9.3467,9.2976,9.3222,1682717.0
2021-02-04 10:20:00,11.39,11.4,11.32,11.35,2153262.0,9.3222,9.3304,9.2649,9.2894,2153262.0
2021-02-04 10:30:00,11.34,11.4,11.34,11.39,1266404.0,9.2813,9.3304,9.2813,9.3222,1266404.0
2021-02-04 10:40:00,11.39,11.44,11.36,11.43,2071919.0,9.3222,9.3631,9.2976,9.3549,2071919.0
2021-02-04 10:50:00,11.43,11.54,11.41,11.52,5616792.0,9.3549,9.445,9.3386,9.4286,5616792.0
2021-02-04 11:00:00,11.52,11.62,11.46,11.47,6008212.0,9.4286,9.5104,9.3795,9.3877,6008212.0
2021-02-04 11:10:00,11.48,11.52,11.41,11.45,2378961.0,9.3958,9.4286,9.3386,9.3713,2378961.0
2021-02-04 11:20:00,11.45,11.5,11.44,11.46,1824346.0,9.3713,9.4122,9.3631,9.3795,1824346.0
2021-02-04 11:30:00,11.45,11.46,11.36,11.41,4258633.0,9.3713,9.3795,9.2976,9.3386,4258633.0
2021-02-04 11:40:00,11.41,11.46,11.4,11.43,2515990.0,9.3386,9.3795,9.3304,9.3549,2515990.0
2021-02-04 11:50:00,11.44,11.44,11.37,11.4,1446444.0,9.3631,9.3631,9.3058,9.3304,1446444.0
2021-02-04 12:00:00,11.39,11.42,11.36,11.37,1838863.0,9.3222,9.3467,9.2976,9.3058,1838863.0
2021-02-04 12:10:00,11.37,11.39,11.31,11.38,2611037.0,9.3058,9.3222,9.2567,9.314,2611037.0
2021-02-04 12:20:00,11.38,11.4,11.37,11.39,725640.0,9.314,9.3304,9.3058,9.3222,725640.0
2021-02-04 12:30:00,11.4,11.4,11.36,11.37,985439.0,9.3304,9.3304,9.2976,9.3058,985439.0
2021-02-04 12:40:00,11.37,11.37,11.29,11.34,1740137.0,9.3058,9.3058,9.2403,9.2813,1740137.0
2021-02-04 12:50:00,11.34,11.35,11.29,11.33,1244639.0,9.2813,9.2894,9.2403,9.2731,1244639.0
2021-02-04 13:00:00,11.33,11.37,11.32,11.36,1155452.0,9.2731,9.3058,9.2649,9.2976,1155452.0
2021-02-04 13:10:00,11.36,11.38,11.34,11.36,1177223.0,9.2976,9.314,9.2813,9.2976,1177223.0
2021-02-04 13:20:00,11.37,11.39,11.35,11.37,995709.0,9.3058,9.3222,9.2894,9.3058,995709.0
2021-02-04 13:30:00,11.37,11.39,11.35,11.38,1246317.0,9.3058,9.3222,9.2894,9.314,1246317.0
2021-02-04 13:40:00,11.37,11.43,11.37,11.43,1436060.0,9.3058,9.3549,9.3058,9.3549,1436060.0
2021-02-04 13:50:00,11.43,11.45,11.41,11.42,1496388.0,9.3549,9.3713,9.3386,9.3467,1496388.0
2021-02-04 14:00:00,11.41,11.42,11.38,11.39,848012.0,9.3386,9.3467,9.314,9.3222,848012.0
2021-02-04 14:10:00,11.39,11.44,11.37,11.43,1365173.0,9.3222,9.3631,9.3058,9.3549,1365173.0
2021-02-04 14:20:00,11.42,11.43,11.4,11.42,772003.0,9.3467,9.3549,9.3304,9.3467,772003.0
2021-02-04 14:30:00,11.41,11.45,11.41,11.44,1475561.0,9.3386,9.3713,9.3386,9.3631,1475561.0
2021-02-04 14:40:00,11.44,11.44,11.41,11.42,1094111.0,9.3631,9.3631,9.3386,9.3467,1094111.0
2021-02-04 14:50:00,11.42,11.43,11.4,11.42,1351502.0,9.3467,9.3549,9.3304,9.3467,1351502.0
2021-02-04 15:00:00,11.42,11.42,11.39,11.39,1256481.0,9.3467,9.3467,9.3222,9.3222,1256481.0
2021-02-04 15:10:00,11.39,11.43,11.37,11.38,1594143.0,9.3222,9.3549,9.3058,9.314,1594143.0
2021-02-04 15:20:00,11.37,11.39,11.35,11.38,1928017.0,9.3058,9.3222,9.2894,9.314,1928017.0
2021-02-04 15:30:00,11.37,11.38,11.33,11.33,2077249.0,9.3058,9.314,9.2731,9.2731,2077249.0
2021-02-04 15:40:00,11.33,11.38,11.32,11.37,3461824.0,9.2731,9.314,9.2649,9.3058,3461824.0
2021-02-04 15:50:00,11.37,11.38,11.33,11.38,5659055.0,9.3058,9.314,9.2731,9.314,5659055.0
2021-02-05 09:30:00,11.8,11.9,11.42,11.58,11781354.0,9.6578,9.7396,9.3467,9.4777,11781354.0
2021-02-05 09:40:00,11.58,11.59,11.3,11.38,7016984.0,9.4777,9.4859,9.2485,9.314,7016984.0
2021-02-05 09:50:00,11.38,11.55,11.38,11.44,4067544.0,9.314,9.4531,9.314,9.3631,4067544.0
2021-02-05 10:00:00,11.44,11.47,11.36,11.37,3373300.0,9.3631,9.3877,9.2976,9.3058,3373300.0
2021-02-05 10:10:00,11.37,11.46,11.36,11.46,2993491.0,9.3058,9.3795,9.2976,9.3795,2993491.0
2021-02-05 10:20:00,11.45,11.61,11.45,11.61,5246533.0,9.3713,9.5022,9.3713,9.5022,5246533.0
2021-02-05 10:30:00,11.61,11.7,11.6,11.66,6516852.0,9.5022,9.5759,9.4941,9.5432,6516852.0
2021-02-05 10:40:00,11.66,11.67,11.55,11.57,2664736.0,9.5432,9.5514,9.4531,9.4695,2664736.0
2021-02-05 10:50:00,11.56,11.59,11.52,11.58,2331059.0,9.4613,9.4859,9.4286,9.4777,2331059.0
2021-02-05 11:00:00,11.57,11.58,11.51,11.54,1736247.0,9.4695,9.4777,9.4204,9.445,1736247.0
2021-02-05 11:10:00,11.54,11.56,11.48,11.54,1790004.0,9.445,9.4613,9.3958,9.445,1790004.0
2021-02-05 11:20:00,11.54,11.61,11.53,11.57,1696625.0,9.445,9.5022,9.4368,9.4695,1696625.0
2021-02-05 11:30:00,11.57,11.6,11.55,11.58,1246416.0,9.4695,9.4941,9.4531,9.4777,1246416.0
2021-02-05 11:40:00,11.59,11.65,11.58,11.64,1660804.0,9.4859,9.535,9.4777,9.5268,1660804.0
2021-02-05 11:50:00,11.63,11.65,11.63,11.63,1081996.0,9.5186,9.535,9.5186,9.5186,1081996.0
2021-02-05 12:00:00,11.63,11.67,11.58,11.6,2570713.0,9.5186,9.5514,9.4777,9.4941,2570713.0
2021-02-05 12:10:00,11.61,11.63,11.59,11.62,992324.0,9.5022,9.5186,9.4859,9.5104,992324.0
2021-02-05 12:20:00,11.62,11.62,11.56,11.6,1336821.0,9.5104,9.5104,9.4613,9.4941,1336821.0
2021-02-05 12:30:00,11.6,11.64,11.58,11.63,1236530.0,9.4941,9.5268,9.4777,9.5186,1236530.0
2021-02-05 12:40:00,11.63,11.65,11.58,11.59,1497310.0,9.5186,9.535,9.4777,9.4859,1497310.0
2021-02-05 12:50:00,11.59,11.69,11.57,11.68,2577486.0,9.4859,9.5677,9.4695,9.5595,2577486.0
2021-02-05 13:00:00,11.68,11.7,11.65,11.68,1956788.0,9.5595,9.5759,9.535,9.5595,1956788.0
2021-02-05 13:10:00,11.68,11.69,11.65,11.67,1273483.0,9.5595,9.5677,9.535,9.5514,1273483.0
2021-02-05 13:20:00,11.68,11.69,11.66,11.69,1254627.0,9.5595,9.5677,9.5432,9.5677,1254627.0
2021-02-05 13:30:00,11.68,11.7,11.64,11.64,1671415.0,9.5595,9.5759,9.5268,9.5268,1671415.0
2021-02-05 13:40:00,11.65,11.65,11.55,11.57,2242456.0,9.535,9.535,9.4531,9.4695,2242456.0
2021-02-05 13:50:00,11.57,11.57,11.51,11.53,1445228.0,9.4695,9.4695,9.4204,9.4368,1445228.0
2021-02-05 14:00:00,11.53,11.61,11.52,11.57,1519032.0,9.4368,9.5022,9.4286,9.4695,1519032.0
2021-02-05 14:10:00,11.57,11.58,11.54,11.55,877277.0,9.4695,9.4777,9.445,9.4531,877277.0
2021-02-05 14:20:00,11.55,11.56,11.5,11.52,1330919.0,9.4531,9.4613,9.4122,9.4286,1330919.0
2021-02-05 14:30:00,11.52,11.55,11.5,11.54,1109234.0,9.4286,9.4531,9.4122,9.445,1109234.0
2021-02-05 14:40:00,11.54,11.55,11.51,11.52,1035559.0,9.445,9.4531,9.4204,9.4286,1035559.0
2021-02-05 14:50:00,11.51,11.53,11.44,11.53,2044881.0,9.4204,9.4368,9.3631,9.4368,2044881.0
2021-02-05 15:00:00,11.53,11.53,11.47,11.48,1010458.0,9.4368,9.4368,9.3877,9.3958,1010458.0
2021-02-05 15:10:00,11.47,11.5,11.47,11.49,957977.0,9.3877,9.4122,9.3877,9.404,957977.0
2021-02-05 15:20:00,11.49,11.51,11.48,11.49,1171010.0,9.404,9.4204,9.3958,9.404,1171010.0
2021-02-05 15:30:00,11.48,11.51,11.44,11.45,3195322.0,9.3958,9.4204,9.3631,9.3713,3195322.0
2021-02-05 15:40:00,11.45,11.49,11.42,11.46,2655685.0,9.3713,9.404,9.3467,9.3795,2655685.0
2021-02-05 15:50:00,11.46,11.51,11.45,11.51,5048552.0,9.3795,9.4204,9.3713,9.4204,5048552.0
2021-02-08 09:30:00,11.52,11.54,11.37,11.4,7115031.0,9.4286,9.445,9.3058,9.3304,7115031.0
2021-02-08 09:40:00,11.4,11.5,11.38,11.5,4098779.0,9.3304,9.4122,9.314,9.4122,4098779.0
2021-02-08 09:50:00,11.5,11.52,11.42,11.44,2445878.0,9.4122,9.4286,9.3467,9.3631,2445878.0
2021-02-08 10:00:00,11.43,11.44,11.35,11.36,3387371.0,9.3549,9.3631,9.2894,9.2976,3387371.0
2021-02-08 10:10:00,11.37,11.43,11.32,11.41,2949329.0,9.3058,9.3549,9.2649,9.3386,2949329.0
2021-02-08 10:20:00,11.42,11.44,11.38,11.4,1540409.0,9.3467,9.3631,9.314,9.3304,1540409.0
2021-02-08 10:30:00,11.4,11.4,11.33,11.35,1975606.0,9.3304,9.3304,9.2731,9.2894,1975606.0
2021-02-08 10:40:00,11.35,11.4,11.33,11.36,2398447.0,9.2894,9.3304,9.2731,9.2976,2398447.0
2021-02-08 10:50:00,11.36,11.39,11.32,11.33,2313371.0,9.2976,9.3222,9.2649,9.2731,2313371.0
2021-02-08 11:00:00,11.33,11.39,11.31,11.36,2335304.0,9.2731,9.3222,9.2567,9.2976,2335304.0
2021-02-08 11:10:00,11.37,11.38,11.32,11.34,1170842.0,9.3058,9.314,9.2649,9.2813,1170842.0
2021-02-08 11:20:00,11.34,11.35,11.31,11.32,1648011.0,9.2813,9.2894,9.2567,9.2649,1648011.0
2021-02-08 11:30:00,11.32,11.35,11.31,11.34,1126605.0,9.2649,9.2894,9.2567,9.2813,1126605.0
2021-02-08 11:40:00,11.33,11.37,11.32,11.37,801535.0,9.2731,9.3058,9.2649,9.3058,801535.0
2021-02-08 11:50:00,11.37,11.39,11.34,11.35,1712015.0,9.3058,9.3222,9.2813,9.2894,1712015.0
2021-02-08 12:00:00,11.35,11.37,11.33,11.36,784707.0,9.2894,9.3058,9.2731,9.2976,784707.0
2021-02-08 12:10:00,11.36,11.39,11.35,11.38,858121.0,9.2976,9.3222,9.2894,9.314,858121.0
2021-02-08 12:20:00,11.38,11.4,11.37,11.4,958397.0,9.314,9.3304,9.3058,9.3304,958397.0
2021-02-08 12:30:00,11.4,11.44,11.39,11.42,1514289.0,9.3304,9.3631,9.3222,9.3467,1514289.0
2021-02-08 12:40:00,11.42,11.42,11.39,11.41,1012286.0,9.3467,9.3467,9.3222,9.3386,1012286.0
2021-02-08 12:50:00,11.41,11.41,11.38,11.38,638742.0,9.3386,9.3386,9.314,9.314,638742.0
2021-02-08 13:00:00,11.38,11.4,11.36,11.39,924316.0,9.314,9.3304,9.2976,9.3222,924316.0
2021-02-08 13:10:00,11.4,11.4,11.38,11.38,823081.0,9.3304,9.3304,9.314,9.314,823081.0
2021-02-08 13:20:00,11.38,11.4,11.37,11.4,1321739.0,9.314,9.3304,9.3058,9.3304,1321739.0
2021-02-08 13:30:00,11.4,11.41,11.39,11.4,963478.0,9.3304,9.3386,9.3222,9.3304,963478.0
2021-02-08 13:40:00,11.4,11.41,11.39,11.41,726193.0,9.3304,9.3386,9.3222,9.3386,726193.0
2021-02-08 13:50:00,11.41,11.41,11.4,11.41,417939.0,9.3386,9.3386,9.3304,9.3386,417939.0
2021-02-08 14:00:00,11.41,11.45,11.4,11.44,1280996.0,9.3386,9.3713,9.3304,9.3631,1280996.0
2021-02-08 14:10:00,11.44,11.46,11.43,11.44,1616615.0,9.3631,9.3795,9.3549,9.3631,1616615.0
2021-02-08 14:20:00,11.45,11.45,11.41,11.43,1000770.0,9.3713,9.3713,9.3386,9.3549,1000770.0
2021-02-08 14:30:00,11.43,11.44,11.42,11.44,451439.0,9.3549,9.3631,9.3467,9.3631,451439.0
2021-02-08 14:40:00,11.43,11.48,11.43,11.48,1004675.0,9.3549,9.3958,9.3549,9.3958,1004675.0
2021-02-08 14:50:00,11.47,11.49,11.46,11.49,1308554.0,9.3877,9.404,9.3795,9.404,1308554.0
2021-02-08 15:00:00,11.49,11.49,11.46,11.47,956652.0,9.404,9.404,9.3795,9.3877,956652.0
2021-02-08 15:10:00,11.46,11.48,11.46,11.48,722251.0,9.3795,9.3958,9.3795,9.3958,722251.0
2021-02-08 15:20:00,11.48,11.5,11.47,11.5,1218210.0,9.3958,9.4122,9.3877,9.4122,1218210.0
2021-02-08 15:30:00,11.5,11.5,11.48,11.5,1211006.0,9.4122,9.4122,9.3958,9.4122,1211006.0
2021-02-08 15:40:00,11.5,11.55,11.49,11.54,2933828.0,9.4122,9.4531,9.404,9.445,2933828.0
2021-02-08 15:50:00,11.54,11.58,11.52,11.56,6812554.0,9.445,9.4777,9.4286,9.4613,6812554.0
2021-02-09 09:30:00,11.54,11.68,11.51,11.61,4776039.0,9.445,9.5595,9.4204,9.5022,4776039.0
2021-02-09 09:40:00,11.61,11.62,11.49,11.6,2712358.0,9.5022,9.5104,9.404,9.4941,2712358.0
2021-02-09 09:50:00,11.61,11.77,11.6,11.76,3606720.0,9.5022,9.6332,9.4941,9.625,3606720.0
2021-02-09 10:00:00,11.75,11.76,11.63,11.74,2536374.0,9.6168,9.625,9.5186,9.6086,2536374.0
2021-02-09 10:10:00,11.74,11.79,11.7,11.73,3863260.0,9.6086,9.6496,9.5759,9.6005,3863260.0
2021-02-09 10:20:00,11.73,11.78,11.7,11.76,1627437.0,9.6005,9.6414,9.5759,9.625,1627437.0
2021-02-09 10:30:00,11.75,11.84,11.75,11.82,3301402.0,9.6168,9.6905,9.6168,9.6741,3301402.0
2021-02-09 10:40:00,11.82,11.86,11.8,11.83,2891670.0,9.6741,9.7069,9.6578,9.6823,2891670.0
2021-02-09 10:50:00,11.83,11.96,11.81,11.93,4899888.0,9.6823,9.7887,9.6659,9.7642,4899888.0
2021-02-09 11:00:00,11.93,11.95,11.8,11.84,2959833.0,9.7642,9.7805,9.6578,9.6905,2959833.0
2021-02-09 11:10:00,11.84,11.85,11.77,11.83,2409808.0,9.6905,9.6987,9.6332,9.6823,2409808.0
2021-02-09 11:20:00,11.83,11.9,11.81,11.9,2129240.0,9.6823,9.7396,9.6659,9.7396,2129240.0
2021-02-09 11:30:00,11.9,11.95,11.83,11.93,2482060.0,9.7396,9.7805,9.6823,9.7642,2482060.0
2021-02-09 11:40:00,11.92,12.0,11.91,11.96,4250547.0,9.756,9.8214,9.7478,9.7887,4250547.0
2021-02-09 11:50:00,11.96,11.98,11.92,11.96,1602458.0,9.7887,9.8051,9.756,9.7887,1602458.0
2021-02-09 12:00:00,11.96,12.04,11.95,12.03,5632268.0,9.7887,9.8542,9.7805,9.846,5632268.0
2021-02-09 12:10:00,12.03,12.04,11.92,11.95,2742490.0,9.846,9.8542,9.756,9.7805,2742490.0
2021-02-09 12:20:00,11.94,11.96,11.9,11.96,1277704.0,9.7723,9.7887,9.7396,9.7887,1277704.0
2021-02-09 12:30:00,11.95,12.03,11.94,11.98,5873353.0,9.7805,9.846,9.7723,9.8051,5873353.0
2021-02-09 12:40:00,11.98,11.99,11.93,11.94,2037759.0,9.8051,9.8133,9.7642,9.7723,2037759.0
2021-02-09 12:50:00,11.95,11.96,11.93,11.95,1432613.0,9.7805,9.7887,9.7642,9.7805,1432613.0
2021-02-09 13:00:00,11.95,11.95,11.88,11.9,1643630.0,9.7805,9.7805,9.7232,9.7396,1643630.0
2021-02-09 13:10:00,11.89,11.92,11.88,11.88,1235017.0,9.7314,9.756,9.7232,9.7232,1235017.0
2021-02-09 13:20:00,11.88,11.89,11.78,11.8,1735669.0,9.7232,9.7314,9.6414,9.6578,1735669.0
2021-02-09 13:30:00,11.8,11.86,11.79,11.83,1289043.0,9.6578,9.7069,9.6496,9.6823,1289043.0
2021-02-09 13:40:00,11.83,11.86,11.81,11.86,1002067.0,9.6823,9.7069,9.6659,9.7069,1002067.0
2021-02-09 13:50:00,11.85,11.88,11.83,11.86,1078368.0,9.6987,9.7232,9.6823,9.7069,1078368.0
2021-02-09 14:00:00,11.86,11.88,11.82,11.83,1280414.0,9.7069,9.7232,9.6741,9.6823,1280414.0
2021-02-09 14:10:00,11.84,11.86,11.82,11.85,1165238.0,9.6905,9.7069,9.6741,9.6987,1165238.0
2021-02-09 14:20:00,11.85,11.86,11.83,11.85,1180289.0,9.6987,9.7069,9.6823,9.6987,1180289.0
2021-02-09 14:30:00,11.85,11.89,11.83,11.88,1397709.0,9.6987,9.7314,9.6823,9.7232,1397709.0
2021-02-09 14:40:00,11.88,11.93,11.86,11.93,1489896.0,9.7232,9.7642,9.7069,9.7642,1489896.0
2021-02-09 14:50:00,11.92,11.96,11.87,11.91,1549694.0,9.756,9.7887,9.715,9.7478,1549694.0
2021-02-09 15:00:00,11.92,11.92,11.85,11.87,1291437.0,9.756,9.756,9.6987,9.715,1291437.0
2021-02-09 15:10:00,11.87,11.89,11.86,11.88,1008492.0,9.715,9.7314,9.7069,9.7232,1008492.0
2021-02-09 15:20:00,11.88,11.88,11.83,11.84,1028820.0,9.7232,9.7232,9.6823,9.6905,1028820.0
2021-02-09 15:30:00,11.84,11.88,11.83,11.87,2230508.0,9.6905,9.7232,9.6823,9.715,2230508.0
2021-02-09 15:40:00,11.87,11.94,11.86,11.92,2123241.0,9.715,9.7723,9.7069,9.756,2123241.0
2021-02-09 15:50:00,11.92,11.94,11.91,11.93,4304968.0,9.756,9.7723,9.7478,9.7642,4304968.0
2021-02-10 09:30:00,12.0,12.02,11.8,11.82,9275081.0,9.8214,9.8378,9.6578,9.6741,9275081.0
2021-02-10 09:40:00,11.8,11.84,11.73,11.83,4084168.0,9.6578,9.6905,9.6005,9.6823,4084168.0
2021-02-10 09:50:00,11.83,11.85,11.72,11.74,3777744.0,9.6823,9.6987,9.5923,9.6086,3777744.0
2021-02-10 10:00:00,11.73,11.79,11.7,11.78,2553104.0,9.6005,9.6496,9.5759,9.6414,2553104.0
2021-02-10 10:10:00,11.77,11.78,11.7,11.7,1844997.0,9.6332,9.6414,9.5759,9.5759,1844997.0
2021-02-10 10:20:00,11.7,11.71,11.55,11.61,4416928.0,9.5759,9.5841,9.4531,9.5022,4416928.0
2021-02-10 10:30:00,11.62,11.64,11.56,11.62,2352352.0,9.5104,9.5268,9.4613,9.5104,2352352.0
2021-02-10 10:40:00,11.62,11.64,11.53,11.56,2445757.0,9.5104,9.5268,9.4368,9.4613,2445757.0
2021-02-10 10:50:00,11.57,11.69,11.55,11.66,2020579.0,9.4695,9.5677,9.4531,9.5432,2020579.0
2021-02-10 11:00:00,11.66,11.72,11.65,11.7,1916563.0,9.5432,9.5923,9.535,9.5759,1916563.0
2021-02-10 11:10:00,11.69,11.73,11.68,11.69,1454945.0,9.5677,9.6005,9.5595,9.5677,1454945.0
2021-02-10 11:20:00,11.7,11.71,11.64,11.65,1114105.0,9.5759,9.5841,9.5268,9.535,1114105.0
2021-02-10 11:30:00,11.65,11.68,11.63,11.68,1077335.0,9.535,9.5595,9.5186,9.5595,1077335.0
2021-02-10 11:40:00,11.67,11.71,11.67,11.7,805579.0,9.5514,9.5841,9.5514,9.5759,805579.0
2021-02-10 11:50:00,11.69,11.76,11.69,11.71,1395342.0,9.5677,9.625,9.5677,9.5841,1395342.0
2021-02-10 12:00:00,11.71,11.74,11.7,11.73,1011747.0,9.5841,9.6086,9.5759,9.6005,1011747.0
2021-02-10 12:10:00,11.73,11.78,11.73,11.74,1031088.0,9.6005,9.6414,9.6005,9.6086,1031088.0
2021-02-10 12:20:00,11.74,11.75,11.7,11.74,1236135.0,9.6086,9.6168,9.5759,9.6086,1236135.0
2021-02-10 12:30:00,11.74,11.75,11.7,11.71,653914.0,9.6086,9.6168,9.5759,9.5841,653914.0
2021-02-10 12:40:00,11.71,11.74,11.7,11.74,535985.0,9.5841,9.6086,9.5759,9.6086,535985.0
2021-02-10 12:50:00,11.74,11.75,11.72,11.73,688650.0,9.6086,9.6168,9.5923,9.6005,688650.0
2021-02-10 13:00:00,11.73,11.77,11.72,11.77,714310.0,9.6005,9.6332,9.5923,9.6332,714310.0
2021-02-10 13:10:00,11.76,11.77,11.72,11.75,514024.0,9.625,9.6332,9.5923,9.6168,514024.0
2021-02-10 13:20:00,11.74,11.76,11.73,11.75,667953.0,9.6086,9.625,9.6005,9.6168,667953.0
2021-02-10 13:30:00,11.75,11.75,11.72,11.73,614144.0,9.6168,9.6168,9.5923,9.6005,614144.0
2021-02-10 13:40:00,11.72,11.74,11.71,11.72,538620.0,9.5923,9.6086,9.5841,9.5923,538620.0
2021-02-10 13:50:00,11.71,11.72,11.7,11.71,523479.0,9.5841,9.5923,9.5759,9.5841,523479.0
2021-02-10 14:00:00,11.71,11.73,11.7,11.71,745535.0,9.5841,9.6005,9.5759,9.5841,745535.0
2021-02-10 14:10:00,11.71,11.73,11.7,11.71,526952.0,9.5841,9.6005,9.5759,9.5841,526952.0
2021-02-10 14:20:00,11.71,11.77,11.71,11.77,967590.0,9.5841,9.6332,9.5841,9.6332,967590.0
2021-02-10 14:30:00,11.76,11.79,11.73,11.74,899114.0,9.625,9.6496,9.6005,9.6086,899114.0
2021-02-10 14:40:00,11.73,11.79,11.72,11.79,924894.0,9.6005,9.6496,9.5923,9.6496,924894.0
2021-02-10 14:50:00,11.79,11.82,11.74,11.77,2546595.0,9.6496,9.6741,9.6086,9.6332,2546595.0
2021-02-10 15:00:00,11.77,11.79,11.75,11.77,737552.0,9.6332,9.6496,9.6168,9.6332,737552.0
2021-02-10 15:10:00,11.76,11.77,11.75,11.76,704055.0,9.625,9.6332,9.6168,9.625,704055.0
2021-02-10 15:20:00,11.76,11.8,11.76,11.79,1413135.0,9.625,9.6578,9.625,9.6496,1413135.0
2021-02-10 15:30:00,11.79,11.8,11.73,11.73,1452261.0,9.6496,9.6578,9.6005,9.6005,1452261.0
2021-02-10 15:40:00,11.74,11.78,11.72,11.77,1891990.0,9.6086,9.6414,9.5923,9.6332,1891990.0
2021-02-10 15:50:00,11.77,11.8,11.74,11.77,4249556.0,9.6332,9.6578,9.6086,9.6332,4249556.0
2021-02-11 09:30:00,11.66,11.74,11.53,11.63,3664820.0,9.5432,9.6086,9.4368,9.5186,3664820.0
2021-02-11 09:40:00,11.64,11.64,11.56,11.62,1943485.0,9.5268,9.5268,9.4613,9.5104,1943485.0
2021-02-11 09:50:00,11.62,11.63,11.53,11.54,1987015.0,9.5104,9.5186,9.4368,9.445,1987015.0
2021-02-11 10:00:00,11.53,11.56,11.51,11.53,1923944.0,9.4368,9.4613,9.4204,9.4368,1923944.0
2021-02-11 10:10:00,11.54,11.55,11.48,11.49,2334474.0,9.445,9.4531,9.3958,9.404,2334474.0
2021-02-11 10:20:00,11.48,11.5,11.45,11.5,1835043.0,9.3958,9.4122,9.3713,9.4122,1835043.0
2021-02-11 10:30:00,11.49,11.54,11.48,11.49,1391167.0,9.404,9.445,9.3958,9.404,1391167.0
2021-02-11 10:40:00,11.49,11.53,11.49,11.51,1059809.0,9.404,9.4368,9.404,9.4204,1059809.0
2021-02-11 10:50:00,11.51,11.53,11.5,11.52,1027474.0,9.4204,9.4368,9.4122,9.4286,1027474.0
2021-02-11 11:00:00,11.52,11.53,11.48,11.49,893966.0,9.4286,9.4368,9.3958,9.404,893966.0
2021-02-11 11:10:00,11.48,11.49,11.41,11.45,1864438.0,9.3958,9.404,9.3386,9.3713,1864438.0
2021-02-11 11:20:00,11.45,11.48,11.44,11.46,1032825.0,9.3713,9.3958,9.3631,9.3795,1032825.0
2021-02-11 11:30:00,11.45,11.47,11.43,11.43,906672.0,9.3713,9.3877,9.3549,9.3549,906672.0
2021-02-11 11:40:00,11.44,11.44,11.41,11.41,871892.0,9.3631,9.3631,9.3386,9.3386,871892.0
2021-02-11 11:50:00,11.41,11.44,11.4,11.44,1625868.0,9.3386,9.3631,9.3304,9.3631,1625868.0
2021-02-11 12:00:00,11.44,11.46,11.4,11.41,1079208.0,9.3631,9.3795,9.3304,9.3386,1079208.0
2021-02-11 12:10:00,11.41,11.42,11.34,11.34,1960125.0,9.3386,9.3467,9.2813,9.2813,1960125.0
2021-02-11 12:20:00,11.35,11.36,11.31,11.33,1663919.0,9.2894,9.2976,9.2567,9.2731,1663919.0
2021-02-11 12:30:00,11.34,11.39,11.32,11.38,1342535.0,9.2813,9.3222,9.2649,9.314,1342535.0
2021-02-11 12:40:00,11.38,11.39,11.32,11.35,1127673.0,9.314,9.3222,9.2649,9.2894,1127673.0
2021-02-11 12:50:00,11.35,11.38,11.34,11.37,808892.0,9.2894,9.314,9.2813,9.3058,808892.0
2021-02-11 13:00:00,11.37,11.44,11.36,11.42,1082322.0,9.3058,9.3631,9.2976,9.3467,1082322.0
2021-02-11 13:10:00,11.43,11.45,11.41,11.44,1002258.0,9.3549,9.3713,9.3386,9.3631,1002258.0
2021-02-11 13:20:00,11.44,11.45,11.42,11.43,454394.0,9.3631,9.3713,9.3467,9.3549,454394.0
2021-02-11 13:30:00,11.43,11.45,11.42,11.44,561781.0,9.3549,9.3713,9.3467,9.3631,561781.0
2021-02-11 13:40:00,11.44,11.46,11.43,11.44,777513.0,9.3631,9.3795,9.3549,9.3631,777513.0
2021-02-11 13:50:00,11.44,11.47,11.44,11.46,806757.0,9.3631,9.3877,9.3631,9.3795,806757.0
2021-02-11 14:00:00,11.45,11.46,11.39,11.4,968394.0,9.3713,9.3795,9.3222,9.3304,968394.0
2021-02-11 14:10:00,11.4,11.42,11.38,11.42,797859.0,9.3304,9.3467,9.314,9.3467,797859.0
2021-02-11 14:20:00,11.42,11.44,11.41,11.42,903852.0,9.3467,9.3631,9.3386,9.3467,903852.0
2021-02-11 14:30:00,11.43,11.44,11.42,11.43,408679.0,9.3549,9.3631,9.3467,9.3549,408679.0
2021-02-11 14:40:00,11.43,11.46,11.42,11.44,514549.0,9.3549,9.3795,9.3467,9.3631,514549.0
2021-02-11 14:50:00,11.45,11.46,11.43,11.44,451940.0,9.3713,9.3795,9.3549,9.3631,451940.0
2021-02-11 15:00:00,11.45,11.47,11.43,11.46,681596.0,9.3713,9.3877,9.3549,9.3795,681596.0
2021-02-11 15:10:00,11.47,11.5,11.44,11.46,1400985.0,9.3877,9.4122,9.3631,9.3795,1400985.0
2021-02-11 15:20:00,11.46,11.47,11.43,11.43,665220.0,9.3795,9.3877,9.3549,9.3549,665220.0
2021-02-11 15:30:00,11.44,11.45,11.41,11.43,1096117.0,9.3631,9.3713,9.3386,9.3549,1096117.0
2021-02-11 15:40:00,11.43,11.44,11.4,11.42,1599021.0,9.3549,9.3631,9.3304,9.3467,1599021.0
2021-02-11 15:50:00,11.41,11.46,11.4,11.44,2777775.0,9.3386,9.3795,9.3304,9.3631,2777775.0
2021-02-12 09:30:00,11.42,11.53,11.38,11.45,2555591.0,9.3467,9.4368,9.314,9.3713,2555591.0
2021-02-12 09:40:00,11.44,11.49,11.43,11.48,1006308.0,9.3631,9.404,9.3549,9.3958,1006308.0
2021-02-12 09:50:00,11.48,11.52,11.46,11.51,1183478.0,9.3958,9.4286,9.3795,9.4204,1183478.0
2021-02-12 10:00:00,11.51,11.53,11.48,11.51,1007024.0,9.4204,9.4368,9.3958,9.4204,1007024.0
2021-02-12 10:10:00,11.52,11.52,11.48,11.48,962846.0,9.4286,9.4286,9.3958,9.3958,962846.0
2021-02-12 10:20:00,11.48,11.56,11.47,11.54,1673941.0,9.3958,9.4613,9.3877,9.445,1673941.0
2021-02-12 10:30:00,11.54,11.62,11.53,11.57,2364222.0,9.445,9.5104,9.4368,9.4695,2364222.0
2021-02-12 10:40:00,11.57,11.58,11.49,11.51,1528935.0,9.4695,9.4777,9.404,9.4204,1528935.0
2021-02-12 10:50:00,11.52,11.58,11.51,11.58,990066.0,9.4286,9.4777,9.4204,9.4777,990066.0
2021-02-12 11:00:00,11.58,11.58,11.51,11.53,1093918.0,9.4777,9.4777,9.4204,9.4368,1093918.0
2021-02-12 11:10:00,11.52,11.58,11.52,11.56,920479.0,9.4286,9.4777,9.4286,9.4613,920479.0
2021-02-12 11:20:00,11.56,11.57,11.52,11.53,865506.0,9.4613,9.4695,9.4286,9.4368,865506.0
2021-02-12 11:30:00,11.53,11.54,11.49,11.53,720269.0,9.4368,9.445,9.404,9.4368,720269.0
2021-02-12 11:40:00,11.53,11.55,11.51,11.54,729258.0,9.4368,9.4531,9.4204,9.445,729258.0
2021-02-12 11:50:00,11.54,11.56,11.51,11.53,566654.0,9.445,9.4613,9.4204,9.4368,566654.0
2021-02-12 12:00:00,11.54,11.56,11.53,11.54,413421.0,9.445,9.4613,9.4368,9.445,413421.0
2021-02-12 12:10:00,11.53,11.55,11.5,11.52,1165282.0,9.4368,9.4531,9.4122,9.4286,1165282.0
2021-02-12 12:20:00,11.52,11.52,11.48,11.49,878996.0,9.4286,9.4286,9.3958,9.404,878996.0
2021-02-12 12:30:00,11.49,11.5,11.47,11.5,509284.0,9.404,9.4122,9.3877,9.4122,509284.0
2021-02-12 12:40:00,11.49,11.5,11.48,11.49,698933.0,9.404,9.4122,9.3958,9.404,698933.0
2021-02-12 12:50:00,11.49,11.5,11.48,11.5,497734.0,9.404,9.4122,9.3958,9.4122,497734.0
2021-02-12 13:00:00,11.5,11.5,11.48,11.5,722717.0,9.4122,9.4122,9.3958,9.4122,722717.0
2021-02-12 13:10:00,11.49,11.5,11.45,11.46,882573.0,9.404,9.4122,9.3713,9.3795,882573.0
2021-02-12 13:20:00,11.46,11.48,11.45,11.45,893992.0,9.3795,9.3958,9.3713,9.3713,893992.0
2021-02-12 13:30:00,11.46,11.48,11.45,11.46,572278.0,9.3795,9.3958,9.3713,9.3795,572278.0
2021-02-12 13:40:00,11.47,11.47,11.45,11.46,495976.0,9.3877,9.3877,9.3713,9.3795,495976.0
2021-02-12 13:50:00,11.46,11.47,11.45,11.46,348372.0,9.3795,9.3877,9.3713,9.3795,348372.0
2021-02-12 14:00:00,11.46,11.46,11.41,11.42,1005235.0,9.3795,9.3795,9.3386,9.3467,1005235.0
2021-02-12 14:10:00,11.42,11.43,11.39,11.41,1172382.0,9.3467,9.3549,9.3222,9.3386,1172382.0
2021-02-12 14:20:00,11.41,11.42,11.4,11.42,461999.0,9.3386,9.3467,9.3304,9.3467,461999.0
2021-02-12 14:30:00,11.42,11.42,11.38,11.39,1188456.0,9.3467,9.3467,9.314,9.3222,1188456.0
2021-02-12 14:40:00,11.39,11.42,11.38,11.41,1172330.0,9.3222,9.3467,9.314,9.3386,1172330.0
2021-02-12 14:50:00,11.42,11.42,11.4,11.42,300375.0,9.3467,9.3467,9.3304,9.3467,300375.0
2021-02-12 15:00:00,11.42,11.43,11.4,11.43,487192.0,9.3467,9.3549,9.3304,9.3549,487192.0
2021-02-12 15:10:00,11.43,11.44,11.41,11.42,928202.0,9.3549,9.3631,9.3386,9.3467,928202.0
2021-02-12 15:20:00,11.42,11.43,11.4,11.4,712608.0,9.3467,9.3549,9.3304,9.3304,712608.0
2021-02-12 15:30:00,11.4,11.41,11.38,11.4,1280488.0,9.3304,9.3386,9.314,9.3304,1280488.0
2021-02-12 15:40:00,11.39,11.42,11.37,11.41,1608618.0,9.3222,9.3467,9.3058,9.3386,1608618.0
2021-02-12 15:50:00,11.42,11.45,11.41,11.45,3547521.0,9.3467,9.3713,9.3386,9.3713,3547521.0
2021-02-16 09:30:00,11.5,11.54,11.42,11.44,3160817.0,9.4122,9.445,9.3467,9.3631,3160817.0
2021-02-16 09:40:00,11.44,11.45,11.4,11.41,1540691.0,9.3631,9.3713,9.3304,9.3386,1540691.0
2021-02-16 09:50:00,11.4,11.44,11.38,11.42,1577416.0,9.3304,9.3631,9.314,9.3467,1577416.0
2021-02-16 10:00:00,11.42,11.44,11.4,11.43,1032440.0,9.3467,9.3631,9.3304,9.3549,1032440.0
2021-02-16 10:10:00,11.43,11.43,11.38,11.43,1151470.0,9.3549,9.3549,9.314,9.3549,1151470.0
2021-02-16 10:20:00,11.43,11.46,11.42,11.46,1252466.0,9.3549,9.3795,9.3467,9.3795,1252466.0
2021-02-16 10:30:00,11.46,11.48,11.45,11.47,1201401.0,9.3795,9.3958,9.3713,9.3877,1201401.0
2021-02-16 10:40:00,11.47,11.48,11.42,11.43,1568886.0,9.3877,9.3958,9.3467,9.3549,1568886.0
2021-02-16 10:50:00,11.43,11.48,11.42,11.48,964092.0,9.3549,9.3958,9.3467,9.3958,964092.0
2021-02-16 11:00:00,11.48,11.5,11.45,11.5,1336870.0,9.3958,9.4122,9.3713,9.4122,1336870.0
2021-02-16 11:10:00,11.5,11.53,11.49,11.53,1767638.0,9.4122,9.4368,9.404,9.4368,1767638.0
2021-02-16 11:20:00,11.53,11.53,11.51,11.52,913962.0,9.4368,9.4368,9.4204,9.4286,913962.0
2021-02-16 11:30:00,11.52,11.56,11.48,11.56,2307347.0,9.4286,9.4613,9.3958,9.4613,2307347.0
2021-02-16 11:40:00,11.56,11.57,11.53,11.54,1442053.0,9.4613,9.4695,9.4368,9.445,1442053.0
2021-02-16 11:50:00,11.54,11.55,11.52,11.54,1131881.0,9.445,9.4531,9.4286,9.445,1131881.0
2021-02-16 12:00:00,11.54,11.61,11.54,11.57,1931476.0,9.445,9.5022,9.445,9.4695,1931476.0
2021-02-16 12:10:00,11.57,11.62,11.56,11.62,1256954.0,9.4695,9.5104,9.4613,9.5104,1256954.0
2021-02-16 12:20:00,11.62,11.65,11.61,11.65,1251262.0,9.5104,9.535,9.5022,9.535,1251262.0
2021-02-16 12:30:00,11.65,11.65,11.61,11.64,976402.0,9.535,9.535,9.5022,9.5268,976402.0
2021-02-16 12:40:00,11.63,11.67,11.63,11.67,956291.0,9.5186,9.5514,9.5186,9.5514,956291.0
2021-02-16 12:50:00,11.67,11.7,11.66,11.67,1622613.0,9.5514,9.5759,9.5432,9.5514,1622613.0
2021-02-16 13:00:00,11.67,11.67,11.61,11.61,1397353.0,9.5514,9.5514,9.5022,9.5022,1397353.0
2021-02-16 13:10:00,11.61,11.62,11.58,11.6,803299.0,9.5022,9.5104,9.4777,9.4941,803299.0
2021-02-16 13:20:00,11.6,11.6,11.58,11.58,314228.0,9.4941,9.4941,9.4777,9.4777,314228.0
2021-02-16 13:30:00,11.58,11.61,11.57,11.6,700388.0,9.4777,9.5022,9.4695,9.4941,700388.0
2021-02-16 13:40:00,11.59,11.6,11.57,11.6,566259.0,9.4859,9.4941,9.4695,9.4941,566259.0
2021-02-16 13:50:00,11.6,11.6,11.56,11.58,620731.0,9.4941,9.4941,9.4613,9.4777,620731.0
2021-02-16 14:00:00,11.58,11.59,11.56,11.56,401881.0,9.4777,9.4859,9.4613,9.4613,401881.0
2021-02-16 14:10:00,11.56,11.57,11.56,11.56,360607.0,9.4613,9.4695,9.4613,9.4613,360607.0
2021-02-16 14:20:00,11.57,11.57,11.53,11.55,1138461.0,9.4695,9.4695,9.4368,9.4531,1138461.0
2021-02-16 14:30:00,11.55,11.56,11.54,11.55,499764.0,9.4531,9.4613,9.445,9.4531,499764.0
2021-02-16 14:40:00,11.55,11.56,11.54,11.55,358474.0,9.4531,9.4613,9.445,9.4531,358474.0
2021-02-16 14:50:00,11.54,11.55,11.51,11.53,550325.0,9.445,9.4531,9.4204,9.4368,550325.0
2021-02-16 15:00:00,11.54,11.54,11.52,11.54,579251.0,9.445,9.445,9.4286,9.445,579251.0
2021-02-16 15:10:00,11.53,11.55,11.51,11.52,694100.0,9.4368,9.4531,9.4204,9.4286,694100.0
2021-02-16 15:20:00,11.52,11.52,11.5,11.51,546050.0,9.4286,9.4286,9.4122,9.4204,546050.0
2021-02-16 15:30:00,11.52,11.52,11.5,11.51,426886.0,9.4286,9.4286,9.4122,9.4204,426886.0
2021-02-16 15:40:00,11.51,11.55,11.5,11.54,1448480.0,9.4204,9.4531,9.4122,9.445,1448480.0
2021-02-16 15:50:00,11.54,11.55,11.52,11.53,1727499.0,9.445,9.4531,9.4286,9.4368,1727499.0
2021-02-17 09:30:00,11.62,11.62,11.45,11.46,3648760.0,9.5104,9.5104,9.3713,9.3795,3648760.0
2021-02-17 09:40:00,11.46,11.6,11.44,11.55,2250820.0,9.3795,9.4941,9.3631,9.4531,2250820.0
2021-02-17 09:50:00,11.55,11.59,11.55,11.57,1478706.0,9.4531,9.4859,9.4531,9.4695,1478706.0
2021-02-17 10:00:00,11.56,11.6,11.56,11.6,869747.0,9.4613,9.4941,9.4613,9.4941,869747.0
2021-02-17 10:10:00,11.59,11.6,11.51,11.53,1751538.0,9.4859,9.4941,9.4204,9.4368,1751538.0
2021-02-17 10:20:00,11.52,11.54,11.51,11.54,1556649.0,9.4286,9.445,9.4204,9.445,1556649.0
2021-02-17 10:30:00,11.53,11.55,11.51,11.55,867734.0,9.4368,9.4531,9.4204,9.4531,867734.0
2021-02-17 10:40:00,11.54,11.6,11.54,11.6,735041.0,9.445,9.4941,9.445,9.4941,735041.0
2021-02-17 10:50:00,11.6,11.6,11.56,11.58,925749.0,9.4941,9.4941,9.4613,9.4777,925749.0
2021-02-17 11:00:00,11.58,11.58,11.52,11.53,1101926.0,9.4777,9.4777,9.4286,9.4368,1101926.0
2021-02-17 11:10:00,11.54,11.54,11.48,11.49,1275837.0,9.445,9.445,9.3958,9.404,1275837.0
2021-02-17 11:20:00,11.49,11.52,11.47,11.5,1195493.0,9.404,9.4286,9.3877,9.4122,1195493.0
2021-02-17 11:30:00,11.5,11.51,11.47,11.47,916295.0,9.4122,9.4204,9.3877,9.3877,916295.0
2021-02-17 11:40:00,11.48,11.5,11.46,11.49,771885.0,9.3958,9.4122,9.3795,9.404,771885.0
2021-02-17 11:50:00,11.49,11.5,11.48,11.49,713738.0,9.404,9.4122,9.3958,9.404,713738.0
2021-02-17 12:00:00,11.48,11.5,11.48,11.48,529909.0,9.3958,9.4122,9.3958,9.3958,529909.0
2021-02-17 12:10:00,11.49,11.49,11.47,11.48,455724.0,9.404,9.404,9.3877,9.3958,455724.0
2021-02-17 12:20:00,11.48,11.49,11.45,11.49,1089926.0,9.3958,9.404,9.3713,9.404,1089926.0
2021-02-17 12:30:00,11.48,11.49,11.46,11.49,1585148.0,9.3958,9.404,9.3795,9.404,1585148.0
2021-02-17 12:40:00,11.49,11.51,11.48,11.49,615653.0,9.404,9.4204,9.3958,9.404,615653.0
2021-02-17 12:50:00,11.49,11.49,11.48,11.49,184436.0,9.404,9.404,9.3958,9.404,184436.0
2021-02-17 13:00:00,11.49,11.49,11.47,11.49,608007.0,9.404,9.404,9.3877,9.404,608007.0
2021-02-17 13:10:00,11.49,11.49,11.41,11.42,2606613.0,9.404,9.404,9.3386,9.3467,2606613.0
2021-02-17 13:20:00,11.41,11.57,11.37,11.5,5909144.0,9.3386,9.4695,9.3058,9.4122,5909144.0
2021-02-17 13:30:00,11.51,11.51,11.48,11.48,493533.0,9.4204,9.4204,9.3958,9.3958,493533.0
2021-02-17 13:40:00,11.48,11.5,11.45,11.45,607858.0,9.3958,9.4122,9.3713,9.3713,607858.0
2021-02-17 13:50:00,11.45,11.49,11.45,11.46,542314.0,9.3713,9.404,9.3713,9.3795,542314.0
2021-02-17 14:00:00,11.46,11.5,11.46,11.49,425770.0,9.3795,9.4122,9.3795,9.404,425770.0
2021-02-17 14:10:00,11.5,11.51,11.48,11.5,570065.0,9.4122,9.4204,9.3958,9.4122,570065.0
2021-02-17 14:20:00,11.5,11.5,11.47,11.48,362534.0,9.4122,9.4122,9.3877,9.3958,362534.0
2021-02-17 14:30:00,11.48,11.5,11.46,11.49,420086.0,9.3958,9.4122,9.3795,9.404,420086.0
2021-02-17 14:40:00,11.48,11.5,11.47,11.5,452893.0,9.3958,9.4122,9.3877,9.4122,452893.0
2021-02-17 14:50:00,11.5,11.51,11.48,11.49,512520.0,9.4122,9.4204,9.3958,9.404,512520.0
2021-02-17 15:00:00,11.49,11.51,11.48,11.51,364057.0,9.404,9.4204,9.3958,9.4204,364057.0
2021-02-17 15:10:00,11.51,11.51,11.5,11.51,251511.0,9.4204,9.4204,9.4122,9.4204,251511.0
2021-02-17 15:20:00,11.51,11.52,11.48,11.49,868435.0,9.4204,9.4286,9.3958,9.404,868435.0
2021-02-17 15:30:00,11.49,11.51,11.48,11.48,588113.0,9.404,9.4204,9.3958,9.3958,588113.0
2021-02-17 15:40:00,11.49,11.51,11.47,11.5,1274767.0,9.404,9.4204,9.3877,9.4122,1274767.0
2021-02-17 15:50:00,11.5,11.52,11.47,11.48,2829866.0,9.4122,9.4286,9.3877,9.3958,2829866.0
2021-02-18 09:30:00,11.37,11.48,11.35,11.44,2782614.0,9.3058,9.3958,9.2894,9.3631,2782614.0
2021-02-18 09:40:00,11.44,11.48,11.4,11.45,1463155.0,9.3631,9.3958,9.3304,9.3713,1463155.0
2021-02-18 09:50:00,11.45,11.46,11.41,11.43,667783.0,9.3713,9.3795,9.3386,9.3549,667783.0
2021-02-18 10:00:00,11.43,11.45,11.38,11.4,804769.0,9.3549,9.3713,9.314,9.3304,804769.0
2021-02-18 10:10:00,11.4,11.44,11.38,11.39,942662.0,9.3304,9.3631,9.314,9.3222,942662.0
2021-02-18 10:20:00,11.38,11.39,11.34,11.37,1405118.0,9.314,9.3222,9.2813,9.3058,1405118.0
2021-02-18 10:30:00,11.37,11.37,11.31,11.36,1552800.0,9.3058,9.3058,9.2567,9.2976,1552800.0
2021-02-18 10:40:00,11.36,11.37,11.34,11.36,803159.0,9.2976,9.3058,9.2813,9.2976,803159.0
2021-02-18 10:50:00,11.36,11.37,11.34,11.35,641483.0,9.2976,9.3058,9.2813,9.2894,641483.0
2021-02-18 11:00:00,11.35,11.35,11.33,11.34,955700.0,9.2894,9.2894,9.2731,9.2813,955700.0
2021-02-18 11:10:00,11.34,11.36,11.31,11.34,1341068.0,9.2813,9.2976,9.2567,9.2813,1341068.0
2021-02-18 11:20:00,11.33,11.36,11.32,11.35,800644.0,9.2731,9.2976,9.2649,9.2894,800644.0
2021-02-18 11:30:00,11.35,11.37,11.34,11.36,797917.0,9.2894,9.3058,9.2813,9.2976,797917.0
2021-02-18 11:40:00,11.36,11.38,11.35,11.37,769990.0,9.2976,9.314,9.2894,9.3058,769990.0
2021-02-18 11:50:00,11.37,11.37,11.35,11.36,299168.0,9.3058,9.3058,9.2894,9.2976,299168.0
2021-02-18 12:00:00,11.36,11.36,11.31,11.32,1114688.0,9.2976,9.2976,9.2567,9.2649,1114688.0
2021-02-18 12:10:00,11.32,11.35,11.31,11.35,745390.0,9.2649,9.2894,9.2567,9.2894,745390.0
2021-02-18 12:20:00,11.35,11.35,11.32,11.33,348368.0,9.2894,9.2894,9.2649,9.2731,348368.0
2021-02-18 12:30:00,11.33,11.34,11.31,11.33,474610.0,9.2731,9.2813,9.2567,9.2731,474610.0
2021-02-18 12:40:00,11.33,11.33,11.31,11.32,491045.0,9.2731,9.2731,9.2567,9.2649,491045.0
2021-02-18 12:50:00,11.31,11.33,11.3,11.33,805662.0,9.2567,9.2731,9.2485,9.2731,805662.0
2021-02-18 13:00:00,11.33,11.35,11.3,11.34,1548231.0,9.2731,9.2894,9.2485,9.2813,1548231.0
2021-02-18 13:10:00,11.34,11.35,11.32,11.35,557165.0,9.2813,9.2894,9.2649,9.2894,557165.0
2021-02-18 13:20:00,11.35,11.4,11.34,11.38,973125.0,9.2894,9.3304,9.2813,9.314,973125.0
2021-02-18 13:30:00,11.38,11.4,11.37,11.38,743283.0,9.314,9.3304,9.3058,9.314,743283.0
2021-02-18 13:40:00,11.38,11.4,11.37,11.39,586594.0,9.314,9.3304,9.3058,9.3222,586594.0
2021-02-18 13:50:00,11.4,11.4,11.38,11.38,343693.0,9.3304,9.3304,9.314,9.314,343693.0
2021-02-18 14:00:00,11.38,11.42,11.38,11.42,792917.0,9.314,9.3467,9.314,9.3467,792917.0
2021-02-18 14:10:00,11.42,11.42,11.4,11.41,344869.0,9.3467,9.3467,9.3304,9.3386,344869.0
2021-02-18 14:20:00,11.41,11.42,11.4,11.42,362627.0,9.3386,9.3467,9.3304,9.3467,362627.0
2021-02-18 14:30:00,11.42,11.43,11.41,11.43,687315.0,9.3467,9.3549,9.3386,9.3549,687315.0
2021-02-18 14:40:00,11.43,11.43,11.41,11.41,279034.0,9.3549,9.3549,9.3386,9.3386,279034.0
2021-02-18 14:50:00,11.41,11.43,11.4,11.43,531375.0,9.3386,9.3549,9.3304,9.3549,531375.0
2021-02-18 15:00:00,11.43,11.45,11.42,11.45,666924.0,9.3549,9.3713,9.3467,9.3713,666924.0
2021-02-18 15:10:00,11.45,11.45,11.43,11.44,449283.0,9.3713,9.3713,9.3549,9.3631,449283.0
2021-02-18 15:20:00,11.44,11.44,11.41,11.42,469212.0,9.3631,9.3631,9.3386,9.3467,469212.0
2021-02-18 15:30:00,11.42,11.45,11.41,11.42,937565.0,9.3467,9.3713,9.3386,9.3467,937565.0
2021-02-18 15:40:00,11.42,11.44,11.41,11.43,1280154.0,9.3467,9.3631,9.3386,9.3549,1280154.0
2021-02-18 15:50:00,11.43,11.44,11.42,11.43,2812183.0,9.3549,9.3631,9.3467,9.3549,2812183.0
2021-02-19 09:30:00,11.52,11.57,11.46,11.54,3324075.0,9.4286,9.4695,9.3795,9.445,3324075.0
2021-02-19 09:40:00,11.52,11.53,11.46,11.48,1359043.0,9.4286,9.4368,9.3795,9.3958,1359043.0
2021-02-19 09:50:00,11.49,11.52,11.48,11.51,2642391.0,9.404,9.4286,9.3958,9.4204,2642391.0
2021-02-19 10:00:00,11.51,11.55,11.5,11.54,1193748.0,9.4204,9.4531,9.4122,9.445,1193748.0
2021-02-19 10:10:00,11.55,11.58,11.54,11.57,1914014.0,9.4531,9.4777,9.445,9.4695,1914014.0
2021-02-19 10:20:00,11.57,11.58,11.54,11.56,1582961.0,9.4695,9.4777,9.445,9.4613,1582961.0
2021-02-19 10:30:00,11.56,11.58,11.52,11.52,1378317.0,9.4613,9.4777,9.4286,9.4286,1378317.0
2021-02-19 10:40:00,11.52,11.53,11.5,11.51,859789.0,9.4286,9.4368,9.4122,9.4204,859789.0
2021-02-19 10:50:00,11.51,11.52,11.49,11.51,845642.0,9.4204,9.4286,9.404,9.4204,845642.0
2021-02-19 11:00:00,11.51,11.53,11.5,11.53,727052.0,9.4204,9.4368,9.4122,9.4368,727052.0
2021-02-19 11:10:00,11.53,11.53,11.51,11.53,441984.0,9.4368,9.4368,9.4204,9.4368,441984.0
2021-02-19 11:20:00,11.53,11.56,11.51,11.54,2272134.0,9.4368,9.4613,9.4204,9.445,2272134.0
2021-02-19 11:30:00,11.53,11.55,11.52,11.54,1168934.0,9.4368,9.4531,9.4286,9.445,1168934.0
2021-02-19 11:40:00,11.54,11.55,11.53,11.54,331352.0,9.445,9.4531,9.4368,9.445,331352.0
2021-02-19 11:50:00,11.54,11.55,11.52,11.54,888386.0,9.445,9.4531,9.4286,9.445,888386.0
2021-02-19 12:00:00,11.54,11.55,11.52,11.53,542664.0,9.445,9.4531,9.4286,9.4368,542664.0
2021-02-19 12:10:00,11.54,11.55,11.52,11.54,677474.0,9.445,9.4531,9.4286,9.445,677474.0
2021-02-19 12:20:00,11.54,11.55,11.52,11.53,926850.0,9.445,9.4531,9.4286,9.4368,926850.0
2021-02-19 12:30:00,11.54,11.54,11.52,11.53,372017.0,9.445,9.445,9.4286,9.4368,372017.0
2021-02-19 12:40:00,11.52,11.55,11.51,11.54,665284.0,9.4286,9.4531,9.4204,9.445,665284.0
2021-02-19 12:50:00,11.53,11.54,11.5,11.52,724687.0,9.4368,9.445,9.4122,9.4286,724687.0
2021-02-19 13:00:00,11.52,11.53,11.5,11.51,677049.0,9.4286,9.4368,9.4122,9.4204,677049.0
2021-02-19 13:10:00,11.51,11.55,11.5,11.54,617060.0,9.4204,9.4531,9.4122,9.445,617060.0
2021-02-19 13:20:00,11.54,11.55,11.53,11.55,456960.0,9.445,9.4531,9.4368,9.4531,456960.0
2021-02-19 13:30:00,11.54,11.55,11.53,11.55,440952.0,9.445,9.4531,9.4368,9.4531,440952.0
2021-02-19 13:40:00,11.54,11.55,11.53,11.54,242632.0,9.445,9.4531,9.4368,9.445,242632.0
2021-02-19 13:50:00,11.54,11.56,11.53,11.55,990614.0,9.445,9.4613,9.4368,9.4531,990614.0
2021-02-19 14:00:00,11.56,11.56,11.53,11.54,448826.0,9.4613,9.4613,9.4368,9.445,448826.0
2021-02-19 14:10:00,11.54,11.55,11.53,11.54,558468.0,9.445,9.4531,9.4368,9.445,558468.0
2021-02-19 14:20:00,11.54,11.54,11.51,11.52,866498.0,9.445,9.445,9.4204,9.4286,866498.0
2021-02-19 14:30:00,11.53,11.57,11.52,11.54,1570152.0,9.4368,9.4695,9.4286,9.445,1570152.0
2021-02-19 14:40:00,11.55,11.56,11.54,11.55,401894.0,9.4531,9.4613,9.445,9.4531,401894.0
2021-02-19 14:50:00,11.54,11.55,11.53,11.54,475605.0,9.445,9.4531,9.4368,9.445,475605.0
2021-02-19 15:00:00,11.54,11.55,11.52,11.54,589768.0,9.445,9.4531,9.4286,9.445,589768.0
2021-02-19 15:10:00,11.53,11.56,11.52,11.54,692903.0,9.4368,9.4613,9.4286,9.445,692903.0
2021-02-19 15:20:00,11.54,11.55,11.53,11.54,356485.0,9.445,9.4531,9.4368,9.445,356485.0
2021-02-19 15:30:00,11.54,11.58,11.53,11.58,1430472.0,9.445,9.4777,9.4368,9.4777,1430472.0
2021-02-19 15:40:00,11.58,11.59,11.56,11.57,2298335.0,9.4777,9.4859,9.4613,9.4695,2298335.0
2021-02-19 15:50:00,11.56,11.59,11.55,11.58,5292997.0,9.4613,9.4859,9.4531,9.4777,5292997.0
2021-02-22 09:30:00,11.49,11.62,11.49,11.62,3516368.0,9.404,9.5104,9.404,9.5104,3516368.0
2021-02-22 09:40:00,11.61,11.74,11.6,11.68,3603626.0,9.5022,9.6086,9.4941,9.5595,3603626.0
2021-02-22 09:50:00,11.68,11.82,11.66,11.81,3300235.0,9.5595,9.6741,9.5432,9.6659,3300235.0
2021-02-22 10:00:00,11.82,11.87,11.77,11.87,3238850.0,9.6741,9.715,9.6332,9.715,3238850.0
2021-02-22 10:10:00,11.86,11.87,11.78,11.8,1897007.0,9.7069,9.715,9.6414,9.6578,1897007.0
2021-02-22 10:20:00,11.81,11.86,11.8,11.84,1574794.0,9.6659,9.7069,9.6578,9.6905,1574794.0
2021-02-22 10:30:00,11.84,11.85,11.79,11.81,1547989.0,9.6905,9.6987,9.6496,9.6659,1547989.0
2021-02-22 10:40:00,11.81,11.86,11.8,11.83,1455664.0,9.6659,9.7069,9.6578,9.6823,1455664.0
2021-02-22 10:50:00,11.83,11.84,11.74,11.77,1925670.0,9.6823,9.6905,9.6086,9.6332,1925670.0
2021-02-22 11:00:00,11.76,11.8,11.75,11.76,1274350.0,9.625,9.6578,9.6168,9.625,1274350.0
2021-02-22 11:10:00,11.76,11.78,11.71,11.77,1128270.0,9.625,9.6414,9.5841,9.6332,1128270.0
2021-02-22 11:20:00,11.77,11.79,11.76,11.79,587895.0,9.6332,9.6496,9.625,9.6496,587895.0
2021-02-22 11:30:00,11.79,11.82,11.75,11.82,1167632.0,9.6496,9.6741,9.6168,9.6741,1167632.0
2021-02-22 11:40:00,11.82,11.82,11.76,11.79,908228.0,9.6741,9.6741,9.625,9.6496,908228.0
2021-02-22 11:50:00,11.79,11.82,11.78,11.79,864453.0,9.6496,9.6741,9.6414,9.6496,864453.0
2021-02-22 12:00:00,11.79,11.8,11.76,11.78,774254.0,9.6496,9.6578,9.625,9.6414,774254.0
2021-02-22 12:10:00,11.78,11.83,11.74,11.83,3220146.0,9.6414,9.6823,9.6086,9.6823,3220146.0
2021-02-22 12:20:00,11.83,11.94,11.82,11.88,4198044.0,9.6823,9.7723,9.6741,9.7232,4198044.0
2021-02-22 12:30:00,11.89,11.9,11.87,11.9,972433.0,9.7314,9.7396,9.715,9.7396,972433.0
2021-02-22 12:40:00,11.9,11.9,11.87,11.88,722153.0,9.7396,9.7396,9.715,9.7232,722153.0
2021-02-22 12:50:00,11.88,11.89,11.84,11.87,1107129.0,9.7232,9.7314,9.6905,9.715,1107129.0
2021-02-22 13:00:00,11.87,11.87,11.84,11.86,451903.0,9.715,9.715,9.6905,9.7069,451903.0
2021-02-22 13:10:00,11.86,11.88,11.84,11.87,698549.0,9.7069,9.7232,9.6905,9.715,698549.0
2021-02-22 13:20:00,11.87,11.89,11.86,11.88,471472.0,9.715,9.7314,9.7069,9.7232,471472.0
2021-02-22 13:30:00,11.88,11.89,11.87,11.87,390558.0,9.7232,9.7314,9.715,9.715,390558.0
2021-02-22 13:40:00,11.88,11.89,11.87,11.88,576152.0,9.7232,9.7314,9.715,9.7232,576152.0
2021-02-22 13:50:00,11.89,11.89,11.87,11.88,521065.0,9.7314,9.7314,9.715,9.7232,521065.0
2021-02-22 14:00:00,11.88,11.9,11.88,11.89,551419.0,9.7232,9.7396,9.7232,9.7314,551419.0
2021-02-22 14:10:00,11.89,11.91,11.88,11.89,800835.0,9.7314,9.7478,9.7232,9.7314,800835.0
2021-02-22 14:20:00,11.88,11.89,11.85,11.86,590784.0,9.7232,9.7314,9.6987,9.7069,590784.0
2021-02-22 14:30:00,11.86,11.87,11.83,11.85,865647.0,9.7069,9.715,9.6823,9.6987,865647.0
2021-02-22 14:40:00,11.85,11.88,11.84,11.86,1165635.0,9.6987,9.7232,9.6905,9.7069,1165635.0
2021-02-22 14:50:00,11.86,11.87,11.85,11.87,777116.0,9.7069,9.715,9.6987,9.715,777116.0
2021-02-22 15:00:00,11.87,11.89,11.82,11.83,1690769.0,9.715,9.7314,9.6741,9.6823,1690769.0
2021-02-22 15:10:00,11.83,11.83,11.75,11.78,2181859.0,9.6823,9.6823,9.6168,9.6414,2181859.0
2021-02-22 15:20:00,11.78,11.78,11.71,11.71,1500777.0,9.6414,9.6414,9.5841,9.5841,1500777.0
2021-02-22 15:30:00,11.71,11.75,11.67,11.7,1697269.0,9.5841,9.6168,9.5514,9.5759,1697269.0
2021-02-22 15:40:00,11.7,11.72,11.68,11.71,1214605.0,9.5759,9.5923,9.5595,9.5841,1214605.0
2021-02-22 15:50:00,11.7,11.74,11.69,11.7,2325497.0,9.5759,9.6086,9.5677,9.5759,2325497.0
2021-02-23 09:30:00,11.58,11.64,11.35,11.43,5747954.0,9.4777,9.5268,9.2894,9.3549,5747954.0
2021-02-23 09:40:00,11.42,11.43,11.13,11.17,7030942.0,9.3467,9.3549,9.1094,9.1421,7030942.0
2021-02-23 09:50:00,11.18,11.37,11.16,11.37,4320643.0,9.1503,9.3058,9.1339,9.3058,4320643.0
2021-02-23 10:00:00,11.37,11.45,11.35,11.44,3085742.0,9.3058,9.3713,9.2894,9.3631,3085742.0
2021-02-23 10:10:00,11.44,11.45,11.36,11.38,2255244.0,9.3631,9.3713,9.2976,9.314,2255244.0
2021-02-23 10:20:00,11.38,11.49,11.37,11.48,2074768.0,9.314,9.404,9.3058,9.3958,2074768.0
2021-02-23 10:30:00,11.47,11.48,11.39,11.43,2120661.0,9.3877,9.3958,9.3222,9.3549,2120661.0
2021-02-23 10:40:00,11.43,11.47,11.4,11.45,2078964.0,9.3549,9.3877,9.3304,9.3713,2078964.0
2021-02-23 10:50:00,11.45,11.49,11.42,11.44,1540693.0,9.3713,9.404,9.3467,9.3631,1540693.0
2021-02-23 11:00:00,11.43,11.51,11.43,11.5,1331537.0,9.3549,9.4204,9.3549,9.4122,1331537.0
2021-02-23 11:10:00,11.5,11.5,11.42,11.44,1974401.0,9.4122,9.4122,9.3467,9.3631,1974401.0
2021-02-23 11:20:00,11.45,11.47,11.42,11.46,1155835.0,9.3713,9.3877,9.3467,9.3795,1155835.0
2021-02-23 11:30:00,11.46,11.49,11.43,11.45,849056.0,9.3795,9.404,9.3549,9.3713,849056.0
2021-02-23 11:40:00,11.45,11.45,11.38,11.4,1373539.0,9.3713,9.3713,9.314,9.3304,1373539.0
2021-02-23 11:50:00,11.39,11.41,11.37,11.4,919641.0,9.3222,9.3386,9.3058,9.3304,919641.0
2021-02-23 12:00:00,11.41,11.41,11.37,11.37,925938.0,9.3386,9.3386,9.3058,9.3058,925938.0
2021-02-23 12:10:00,11.38,11.43,11.37,11.43,900804.0,9.314,9.3549,9.3058,9.3549,900804.0
2021-02-23 12:20:00,11.43,11.44,11.4,11.43,730133.0,9.3549,9.3631,9.3304,9.3549,730133.0
2021-02-23 12:30:00,11.43,11.45,11.38,11.39,984245.0,9.3549,9.3713,9.314,9.3222,984245.0
2021-02-23 12:40:00,11.39,11.42,11.38,11.41,849432.0,9.3222,9.3467,9.314,9.3386,849432.0
2021-02-23 12:50:00,11.4,11.43,11.38,11.38,650846.0,9.3304,9.3549,9.314,9.314,650846.0
2021-02-23 13:00:00,11.39,11.42,11.38,11.41,801384.0,9.3222,9.3467,9.314,9.3386,801384.0
2021-02-23 13:10:00,11.41,11.44,11.4,11.41,1062168.0,9.3386,9.3631,9.3304,9.3386,1062168.0
2021-02-23 13:20:00,11.42,11.44,11.41,11.42,991073.0,9.3467,9.3631,9.3386,9.3467,991073.0
2021-02-23 13:30:00,11.42,11.43,11.4,11.42,719783.0,9.3467,9.3549,9.3304,9.3467,719783.0
2021-02-23 13:40:00,11.42,11.42,11.39,11.42,1003511.0,9.3467,9.3467,9.3222,9.3467,1003511.0
2021-02-23 13:50:00,11.42,11.46,11.4,11.46,900251.0,9.3467,9.3795,9.3304,9.3795,900251.0
2021-02-23 14:00:00,11.46,11.48,11.45,11.48,822733.0,9.3795,9.3958,9.3713,9.3958,822733.0
2021-02-23 14:10:00,11.48,11.5,11.47,11.49,819272.0,9.3958,9.4122,9.3877,9.404,819272.0
2021-02-23 14:20:00,11.48,11.52,11.47,11.52,1393094.0,9.3958,9.4286,9.3877,9.4286,1393094.0
2021-02-23 14:30:00,11.52,11.53,11.47,11.5,1263336.0,9.4286,9.4368,9.3877,9.4122,1263336.0
2021-02-23 14:40:00,11.5,11.52,11.48,11.49,830471.0,9.4122,9.4286,9.3958,9.404,830471.0
2021-02-23 14:50:00,11.49,11.51,11.48,11.5,732890.0,9.404,9.4204,9.3958,9.4122,732890.0
2021-02-23 15:00:00,11.5,11.57,11.48,11.55,1935930.0,9.4122,9.4695,9.3958,9.4531,1935930.0
2021-02-23 15:10:00,11.55,11.58,11.53,11.58,1712800.0,9.4531,9.4777,9.4368,9.4777,1712800.0
2021-02-23 15:20:00,11.58,11.6,11.56,11.59,1508834.0,9.4777,9.4941,9.4613,9.4859,1508834.0
2021-02-23 15:30:00,11.59,11.65,11.57,11.61,2234380.0,9.4859,9.535,9.4695,9.5022,2234380.0
2021-02-23 15:40:00,11.61,11.65,11.58,11.59,2605642.0,9.5022,9.535,9.4777,9.4859,2605642.0
2021-02-23 15:50:00,11.59,11.65,11.58,11.63,3644779.0,9.4859,9.535,9.4777,9.5186,3644779.0
2021-02-24 09:30:00,11.67,11.88,11.64,11.76,4863406.0,9.5514,9.7232,9.5268,9.625,4863406.0
2021-02-24 09:40:00,11.77,11.89,11.73,11.88,2432550.0,9.6332,9.7314,9.6005,9.7232,2432550.0
2021-02-24 09:50:00,11.88,11.93,11.83,11.89,4069758.0,9.7232,9.7642,9.6823,9.7314,4069758.0
2021-02-24 10:00:00,11.89,11.95,11.84,11.86,2687038.0,9.7314,9.7805,9.6905,9.7069,2687038.0
2021-02-24 10:10:00,11.86,11.91,11.82,11.91,2040830.0,9.7069,9.7478,9.6741,9.7478,2040830.0
2021-02-24 10:20:00,11.9,11.94,11.87,11.92,1876853.0,9.7396,9.7723,9.715,9.756,1876853.0
2021-02-24 10:30:00,11.92,11.95,11.89,11.92,1875702.0,9.756,9.7805,9.7314,9.756,1875702.0
2021-02-24 10:40:00,11.92,11.92,11.88,11.88,1195564.0,9.756,9.756,9.7232,9.7232,1195564.0
2021-02-24 10:50:00,11.88,11.93,11.87,11.92,1721119.0,9.7232,9.7642,9.715,9.756,1721119.0
2021-02-24 11:00:00,11.92,12.0,11.91,11.99,2913070.0,9.756,9.8214,9.7478,9.8133,2913070.0
2021-02-24 11:10:00,11.99,12.0,11.98,11.99,1611799.0,9.8133,9.8214,9.8051,9.8133,1611799.0
2021-02-24 11:20:00,11.99,12.0,11.97,11.98,2491638.0,9.8133,9.8214,9.7969,9.8051,2491638.0
2021-02-24 11:30:00,11.99,12.06,11.98,12.02,4405032.0,9.8133,9.8706,9.8051,9.8378,4405032.0
2021-02-24 11:40:00,12.01,12.02,11.93,11.99,1983225.0,9.8296,9.8378,9.7642,9.8133,1983225.0
2021-02-24 11:50:00,11.99,12.05,11.94,12.04,2266687.0,9.8133,9.8624,9.7723,9.8542,2266687.0
2021-02-24 12:00:00,12.04,12.06,12.01,12.03,1536704.0,9.8542,9.8706,9.8296,9.846,1536704.0
2021-02-24 12:10:00,12.03,12.03,12.0,12.03,1051261.0,9.846,9.846,9.8214,9.846,1051261.0
2021-02-24 12:20:00,12.03,12.1,12.02,12.09,1975027.0,9.846,9.9033,9.8378,9.8951,1975027.0
2021-02-24 12:30:00,12.09,12.1,12.07,12.1,1469802.0,9.8951,9.9033,9.8787,9.9033,1469802.0
2021-02-24 12:40:00,12.1,12.11,12.07,12.09,2036160.0,9.9033,9.9115,9.8787,9.8951,2036160.0
2021-02-24 12:50:00,12.08,12.09,12.02,12.03,1079567.0,9.8869,9.8951,9.8378,9.846,1079567.0
2021-02-24 13:00:00,12.03,12.03,11.97,12.0,1193594.0,9.846,9.846,9.7969,9.8214,1193594.0
2021-02-24 13:10:00,12.0,12.04,11.99,12.04,1124050.0,9.8214,9.8542,9.8133,9.8542,1124050.0
2021-02-24 13:20:00,12.04,12.08,12.03,12.07,1536631.0,9.8542,9.8869,9.846,9.8787,1536631.0
2021-02-24 13:30:00,12.07,12.1,12.05,12.09,1082249.0,9.8787,9.9033,9.8624,9.8951,1082249.0
2021-02-24 13:40:00,12.1,12.15,12.07,12.15,2452746.0,9.9033,9.9442,9.8787,9.9442,2452746.0
2021-02-24 13:50:00,12.15,12.19,12.12,12.16,3004615.0,9.9442,9.977,9.9197,9.9524,3004615.0
2021-02-24 14:00:00,12.16,12.16,12.11,12.15,1681041.0,9.9524,9.9524,9.9115,9.9442,1681041.0
2021-02-24 14:10:00,12.15,12.16,12.11,12.13,1267468.0,9.9442,9.9524,9.9115,9.9278,1267468.0
2021-02-24 14:20:00,12.13,12.16,12.12,12.16,897487.0,9.9278,9.9524,9.9197,9.9524,897487.0
2021-02-24 14:30:00,12.16,12.18,12.13,12.18,1332243.0,9.9524,9.9688,9.9278,9.9688,1332243.0
2021-02-24 14:40:00,12.18,12.2,12.17,12.19,1947873.0,9.9688,9.9851,9.9606,9.977,1947873.0
2021-02-24 14:50:00,12.19,12.24,12.17,12.23,2125728.0,9.977,10.0179,9.9606,10.0097,2125728.0
2021-02-24 15:00:00,12.23,12.32,12.23,12.3,3663958.0,10.0097,10.0833,10.0097,10.067,3663958.0
2021-02-24 15:10:00,12.3,12.37,12.3,12.36,2431620.0,10.067,10.1243,10.067,10.1161,2431620.0
2021-02-24 15:20:00,12.36,12.4,12.28,12.28,3509161.0,10.1161,10.1488,10.0506,10.0506,3509161.0
2021-02-24 15:30:00,12.28,12.32,12.23,12.27,4368217.0,10.0506,10.0833,10.0097,10.0424,4368217.0
2021-02-24 15:40:00,12.27,12.28,12.23,12.25,2645895.0,10.0424,10.0506,10.0097,10.0261,2645895.0
2021-02-24 15:50:00,12.26,12.3,12.25,12.27,3889520.0,10.0342,10.067,10.0261,10.0424,3889520.0
2021-02-25 09:30:00,12.22,12.32,12.06,12.13,4537979.0,10.0015,10.0833,9.8706,9.9278,4537979.0
2021-02-25 09:40:00,12.13,12.25,12.1,12.22,3003751.0,9.9278,10.0261,9.9033,10.0015,3003751.0
2021-02-25 09:50:00,12.22,12.4,12.22,12.37,3978740.0,10.0015,10.1488,10.0015,10.1243,3978740.0
2021-02-25 10:00:00,12.37,12.37,12.21,12.28,3119842.0,10.1243,10.1243,9.9933,10.0506,3119842.0
2021-02-25 10:10:00,12.27,12.29,12.21,12.25,1517993.0,10.0424,10.0588,9.9933,10.0261,1517993.0
2021-02-25 10:20:00,12.25,12.27,12.14,12.18,1948088.0,10.0261,10.0424,9.936,9.9688,1948088.0
2021-02-25 10:30:00,12.18,12.19,12.04,12.05,3121774.0,9.9688,9.977,9.8542,9.8624,3121774.0
2021-02-25 10:40:00,12.05,12.13,12.05,12.09,1930124.0,9.8624,9.9278,9.8624,9.8951,1930124.0
2021-02-25 10:50:00,12.09,12.1,12.02,12.1,1566135.0,9.8951,9.9033,9.8378,9.9033,1566135.0
2021-02-25 11:00:00,12.1,12.2,12.09,12.18,1823872.0,9.9033,9.9851,9.8951,9.9688,1823872.0
2021-02-25 11:10:00,12.19,12.22,12.15,12.2,1286771.0,9.977,10.0015,9.9442,9.9851,1286771.0
2021-02-25 11:20:00,12.2,12.21,12.16,12.19,1076579.0,9.9851,9.9933,9.9524,9.977,1076579.0
2021-02-25 11:30:00,12.18,12.19,12.13,12.13,996393.0,9.9688,9.977,9.9278,9.9278,996393.0
2021-02-25 11:40:00,12.13,12.14,12.08,12.09,1330498.0,9.9278,9.936,9.8869,9.8951,1330498.0
2021-02-25 11:50:00,12.09,12.12,12.06,12.09,1485411.0,9.8951,9.9197,9.8706,9.8951,1485411.0
2021-02-25 12:00:00,12.09,12.09,12.02,12.04,1787430.0,9.8951,9.8951,9.8378,9.8542,1787430.0
2021-02-25 12:10:00,12.04,12.04,11.98,11.99,2453595.0,9.8542,9.8542,9.8051,9.8133,2453595.0
2021-02-25 12:20:00,11.99,12.04,11.96,11.97,1460683.0,9.8133,9.8542,9.7887,9.7969,1460683.0
2021-02-25 12:30:00,11.98,11.99,11.91,11.96,1547353.0,9.8051,9.8133,9.7478,9.7887,1547353.0
2021-02-25 12:40:00,11.96,11.97,11.91,11.93,1213699.0,9.7887,9.7969,9.7478,9.7642,1213699.0
2021-02-25 12:50:00,11.92,11.93,11.75,11.79,3497468.0,9.756,9.7642,9.6168,9.6496,3497468.0
2021-02-25 13:00:00,11.79,11.83,11.73,11.82,1875310.0,9.6496,9.6823,9.6005,9.6741,1875310.0
2021-02-25 13:10:00,11.82,11.87,11.79,11.87,1197688.0,9.6741,9.715,9.6496,9.715,1197688.0
2021-02-25 13:20:00,11.87,11.92,11.86,11.9,1380627.0,9.715,9.756,9.7069,9.7396,1380627.0
2021-02-25 13:30:00,11.9,11.91,11.86,11.91,790706.0,9.7396,9.7478,9.7069,9.7478,790706.0
2021-02-25 13:40:00,11.91,11.93,11.88,11.92,798800.0,9.7478,9.7642,9.7232,9.756,798800.0
2021-02-25 13:50:00,11.91,11.92,11.85,11.9,941387.0,9.7478,9.756,9.6987,9.7396,941387.0
2021-02-25 14:00:00,11.9,11.95,11.88,11.95,873957.0,9.7396,9.7805,9.7232,9.7805,873957.0
2021-02-25 14:10:00,11.95,11.97,11.93,11.97,800647.0,9.7805,9.7969,9.7642,9.7969,800647.0
2021-02-25 14:20:00,11.97,11.99,11.95,11.99,885759.0,9.7969,9.8133,9.7805,9.8133,885759.0
2021-02-25 14:30:00,11.98,11.99,11.88,11.9,1680690.0,9.8051,9.8133,9.7232,9.7396,1680690.0
2021-02-25 14:40:00,11.9,11.94,11.88,11.9,811791.0,9.7396,9.7723,9.7232,9.7396,811791.0
2021-02-25 14:50:00,11.9,11.92,11.86,11.88,604449.0,9.7396,9.756,9.7069,9.7232,604449.0
2021-02-25 15:00:00,11.88,11.91,11.82,11.83,958028.0,9.7232,9.7478,9.6741,9.6823,958028.0
2021-02-25 15:10:00,11.84,11.87,11.8,11.82,1279962.0,9.6905,9.715,9.6578,9.6741,1279962.0
2021-02-25 15:20:00,11.82,11.85,11.8,11.82,976750.0,9.6741,9.6987,9.6578,9.6741,976750.0
2021-02-25 15:30:00,11.82,11.86,11.72,11.76,2279698.0,9.6741,9.7069,9.5923,9.625,2279698.0
2021-02-25 15:40:00,11.77,11.83,11.72,11.79,2344528.0,9.6332,9.6823,9.5923,9.6496,2344528.0
2021-02-25 15:50:00,11.79,11.81,11.75,11.77,3367181.0,9.6496,9.6659,9.6168,9.6332,3367181.0
2021-02-26 09:30:00,11.89,11.9,11.75,11.86,3057648.0,9.7314,9.7396,9.6168,9.7069,3057648.0
2021-02-26 09:40:00,11.86,11.98,11.83,11.93,1828163.0,9.7069,9.8051,9.6823,9.7642,1828163.0
2021-02-26 09:50:00,11.93,11.93,11.69,11.72,2836682.0,9.7642,9.7642,9.5677,9.5923,2836682.0
2021-02-26 10:00:00,11.72,11.75,11.62,11.62,2564264.0,9.5923,9.6168,9.5104,9.5104,2564264.0
2021-02-26 10:10:00,11.63,11.68,11.58,11.63,2363972.0,9.5186,9.5595,9.4777,9.5186,2363972.0
2021-02-26 10:20:00,11.63,11.64,11.54,11.55,2427736.0,9.5186,9.5268,9.445,9.4531,2427736.0
2021-02-26 10:30:00,11.54,11.68,11.54,11.66,1916555.0,9.445,9.5595,9.445,9.5432,1916555.0
2021-02-26 10:40:00,11.66,11.72,11.62,11.69,1259502.0,9.5432,9.5923,9.5104,9.5677,1259502.0
2021-02-26 10:50:00,11.69,11.7,11.63,11.67,1693491.0,9.5677,9.5759,9.5186,9.5514,1693491.0
2021-02-26 11:00:00,11.66,11.77,11.65,11.73,1191551.0,9.5432,9.6332,9.535,9.6005,1191551.0
2021-02-26 11:10:00,11.74,11.8,11.71,11.77,1157982.0,9.6086,9.6578,9.5841,9.6332,1157982.0
2021-02-26 11:20:00,11.77,11.82,11.74,11.78,1227451.0,9.6332,9.6741,9.6086,9.6414,1227451.0
2021-02-26 11:30:00,11.79,11.84,11.78,11.82,1104403.0,9.6496,9.6905,9.6414,9.6741,1104403.0
2021-02-26 11:40:00,11.82,11.83,11.75,11.82,1637740.0,9.6741,9.6823,9.6168,9.6741,1637740.0
2021-02-26 11:50:00,11.82,11.84,11.78,11.84,807840.0,9.6741,9.6905,9.6414,9.6905,807840.0
2021-02-26 12:00:00,11.84,11.88,11.82,11.88,789780.0,9.6905,9.7232,9.6741,9.7232,789780.0
2021-02-26 12:10:00,11.87,11.93,11.87,11.91,1143905.0,9.715,9.7642,9.715,9.7478,1143905.0
2021-02-26 12:20:00,11.92,11.92,11.84,11.86,898599.0,9.756,9.756,9.6905,9.7069,898599.0
2021-02-26 12:30:00,11.86,11.89,11.84,11.86,1312847.0,9.7069,9.7314,9.6905,9.7069,1312847.0
2021-02-26 12:40:00,11.85,11.88,11.83,11.85,758029.0,9.6987,9.7232,9.6823,9.6987,758029.0
2021-02-26 12:50:00,11.84,11.87,11.78,11.79,1581312.0,9.6905,9.715,9.6414,9.6496,1581312.0
2021-02-26 13:00:00,11.79,11.83,11.75,11.82,1084018.0,9.6496,9.6823,9.6168,9.6741,1084018.0
2021-02-26 13:10:00,11.82,11.86,11.8,11.86,983827.0,9.6741,9.7069,9.6578,9.7069,983827.0
2021-02-26 13:20:00,11.85,11.88,11.85,11.88,914233.0,9.6987,9.7232,9.6987,9.7232,914233.0
2021-02-26 13:30:00,11.88,11.88,11.81,11.86,1395793.0,9.7232,9.7232,9.6659,9.7069,1395793.0
2021-02-26 13:40:00,11.86,11.89,11.81,11.84,764488.0,9.7069,9.7314,9.6659,9.6905,764488.0
2021-02-26 13:50:00,11.84,11.86,11.8,11.8,691233.0,9.6905,9.7069,9.6578,9.6578,691233.0
2021-02-26 14:00:00,11.8,11.82,11.76,11.78,2127799.0,9.6578,9.6741,9.625,9.6414,2127799.0
2021-02-26 14:10:00,11.78,11.79,11.72,11.73,1075005.0,9.6414,9.6496,9.5923,9.6005,1075005.0
2021-02-26 14:20:00,11.72,11.76,11.7,11.75,1084559.0,9.5923,9.625,9.5759,9.6168,1084559.0
2021-02-26 14:30:00,11.75,11.77,11.72,11.74,981395.0,9.6168,9.6332,9.5923,9.6086,981395.0
2021-02-26 14:40:00,11.74,11.77,11.71,11.77,1066281.0,9.6086,9.6332,9.5841,9.6332,1066281.0
2021-02-26 14:50:00,11.77,11.79,11.75,11.78,775227.0,9.6332,9.6496,9.6168,9.6414,775227.0
2021-02-26 15:00:00,11.78,11.83,11.77,11.83,1381876.0,9.6414,9.6823,9.6332,9.6823,1381876.0
2021-02-26 15:10:00,11.82,11.83,11.79,11.8,636060.0,9.6741,9.6823,9.6496,9.6578,636060.0
2021-02-26 15:20:00,11.8,11.81,11.73,11.74,1267817.0,9.6578,9.6659,9.6005,9.6086,1267817.0
2021-02-26 15:30:00,11.74,11.8,11.73,11.8,3235938.0,9.6086,9.6578,9.6005,9.6578,3235938.0
2021-02-26 15:40:00,11.8,11.83,11.77,11.81,1776453.0,9.6578,9.6823,9.6332,9.6659,1776453.0
2021-02-26 15:50:00,11.81,11.82,11.69,11.7,5755911.0,9.6659,9.6741,9.5677,9.5759,5755911.0
2021-03-01 09:30:00,11.87,11.89,11.78,11.83,2787928.0,9.715,9.7314,9.6414,9.6823,2787928.0
2021-03-01 09:40:00,11.83,11.89,11.82,11.82,1249993.0,9.6823,9.7314,9.6741,9.6741,1249993.0
2021-03-01 09:50:00,11.83,11.86,11.78,11.83,1352418.0,9.6823,9.7069,9.6414,9.6823,1352418.0
2021-03-01 10:00:00,11.83,11.95,11.81,11.9,2045716.0,9.6823,9.7805,9.6659,9.7396,2045716.0
2021-03-01 10:10:00,11.9,11.94,11.87,11.94,887191.0,9.7396,9.7723,9.715,9.7723,887191.0
2021-03-01 10:20:00,11.93,11.95,11.9,11.92,1036583.0,9.7642,9.7805,9.7396,9.756,1036583.0
2021-03-01 10:30:00,11.92,12.0,11.9,11.99,1964250.0,9.756,9.8214,9.7396,9.8133,1964250.0
2021-03-01 10:40:00,11.99,12.03,11.95,11.98,1928132.0,9.8133,9.846,9.7805,9.8051,1928132.0
2021-03-01 10:50:00,11.97,11.98,11.94,11.97,1160840.0,9.7969,9.8051,9.7723,9.7969,1160840.0
2021-03-01 11:00:00,11.98,11.99,11.94,11.98,902381.0,9.8051,9.8133,9.7723,9.8051,902381.0
2021-03-01 11:10:00,11.99,12.04,11.98,12.03,1045372.0,9.8133,9.8542,9.8051,9.846,1045372.0
2021-03-01 11:20:00,12.04,12.08,12.02,12.05,1309017.0,9.8542,9.8869,9.8378,9.8624,1309017.0
2021-03-01 11:30:00,12.06,12.08,12.02,12.03,1069883.0,9.8706,9.8869,9.8378,9.846,1069883.0
2021-03-01 11:40:00,12.03,12.05,12.02,12.03,563421.0,9.846,9.8624,9.8378,9.846,563421.0
2021-03-01 11:50:00,12.03,12.04,12.0,12.01,737444.0,9.846,9.8542,9.8214,9.8296,737444.0
2021-03-01 12:00:00,12.01,12.02,11.98,12.02,603695.0,9.8296,9.8378,9.8051,9.8378,603695.0
2021-03-01 12:10:00,12.02,12.03,11.99,12.02,550572.0,9.8378,9.846,9.8133,9.8378,550572.0
2021-03-01 12:20:00,12.02,12.05,12.01,12.04,942153.0,9.8378,9.8624,9.8296,9.8542,942153.0
2021-03-01 12:30:00,12.03,12.04,12.03,12.03,281541.0,9.846,9.8542,9.846,9.846,281541.0
2021-03-01 12:40:00,12.04,12.05,12.02,12.05,721402.0,9.8542,9.8624,9.8378,9.8624,721402.0
2021-03-01 12:50:00,12.05,12.06,12.0,12.01,743226.0,9.8624,9.8706,9.8214,9.8296,743226.0
2021-03-01 13:00:00,12.01,12.02,11.97,11.98,819854.0,9.8296,9.8378,9.7969,9.8051,819854.0
2021-03-01 13:10:00,11.98,11.98,11.93,11.94,563388.0,9.8051,9.8051,9.7642,9.7723,563388.0
2021-03-01 13:20:00,11.94,11.98,11.93,11.98,685306.0,9.7723,9.8051,9.7642,9.8051,685306.0
2021-03-01 13:30:00,11.98,12.0,11.97,11.97,437871.0,9.8051,9.8214,9.7969,9.7969,437871.0
2021-03-01 13:40:00,11.98,11.99,11.94,11.97,412910.0,9.8051,9.8133,9.7723,9.7969,412910.0
2021-03-01 13:50:00,11.96,11.98,11.95,11.96,314503.0,9.7887,9.8051,9.7805,9.7887,314503.0
2021-03-01 14:00:00,11.96,12.03,11.96,12.0,916748.0,9.7887,9.846,9.7887,9.8214,916748.0
2021-03-01 14:10:00,12.0,12.02,11.99,12.02,591019.0,9.8214,9.8378,9.8133,9.8378,591019.0
2021-03-01 14:20:00,12.02,12.03,12.01,12.02,495560.0,9.8378,9.846,9.8296,9.8378,495560.0
2021-03-01 14:30:00,12.01,12.03,12.0,12.01,439710.0,9.8296,9.846,9.8214,9.8296,439710.0
2021-03-01 14:40:00,12.02,12.04,12.01,12.03,315187.0,9.8378,9.8542,9.8296,9.846,315187.0
2021-03-01 14:50:00,12.02,12.04,12.01,12.01,699262.0,9.8378,9.8542,9.8296,9.8296,699262.0
2021-03-01 15:00:00,12.02,12.05,12.01,12.04,690549.0,9.8378,9.8624,9.8296,9.8542,690549.0
2021-03-01 15:10:00,12.04,12.04,12.01,12.03,560704.0,9.8542,9.8542,9.8296,9.846,560704.0
2021-03-01 15:20:00,12.03,12.03,11.99,12.01,728920.0,9.846,9.846,9.8133,9.8296,728920.0
2021-03-01 15:30:00,12.01,12.02,11.99,12.0,1152707.0,9.8296,9.8378,9.8133,9.8214,1152707.0
2021-03-01 15:40:00,12.0,12.01,11.98,11.98,1404472.0,9.8214,9.8296,9.8051,9.8051,1404472.0
2021-03-01 15:50:00,11.98,12.0,11.98,11.98,2806800.0,9.8051,9.8214,9.8051,9.8051,2806800.0
2021-03-02 09:30:00,12.04,12.09,11.98,11.99,2878131.0,9.8542,9.8951,9.8051,9.8133,2878131.0
2021-03-02 09:40:00,11.99,12.15,11.94,12.15,2842169.0,9.8133,9.9442,9.7723,9.9442,2842169.0
2021-03-02 09:50:00,12.14,12.39,12.13,12.34,5835989.0,9.936,10.1406,9.9278,10.0997,5835989.0
2021-03-02 10:00:00,12.34,12.36,12.26,12.31,2457836.0,10.0997,10.1161,10.0342,10.0752,2457836.0
2021-03-02 10:10:00,12.31,12.34,12.24,12.34,1752029.0,10.0752,10.0997,10.0179,10.0997,1752029.0
2021-03-02 10:20:00,12.34,12.37,12.29,12.29,2097444.0,10.0997,10.1243,10.0588,10.0588,2097444.0
2021-03-02 10:30:00,12.29,12.32,12.23,12.24,1540002.0,10.0588,10.0833,10.0097,10.0179,1540002.0
2021-03-02 10:40:00,12.24,12.35,12.23,12.34,1841198.0,10.0179,10.1079,10.0097,10.0997,1841198.0
2021-03-02 10:50:00,12.34,12.44,12.31,12.43,3288348.0,10.0997,10.1816,10.0752,10.1734,3288348.0
2021-03-02 11:00:00,12.43,12.46,12.35,12.44,2699530.0,10.1734,10.1979,10.1079,10.1816,2699530.0
2021-03-02 11:10:00,12.45,12.5,12.41,12.46,2879990.0,10.1897,10.2307,10.157,10.1979,2879990.0
2021-03-02 11:20:00,12.46,12.47,12.36,12.45,1835375.0,10.1979,10.2061,10.1161,10.1897,1835375.0
2021-03-02 11:30:00,12.45,12.45,12.34,12.35,1531170.0,10.1897,10.1897,10.0997,10.1079,1531170.0
2021-03-02 11:40:00,12.35,12.38,12.32,12.36,2634557.0,10.1079,10.1325,10.0833,10.1161,2634557.0
2021-03-02 11:50:00,12.37,12.4,12.34,12.36,1533362.0,10.1243,10.1488,10.0997,10.1161,1533362.0
2021-03-02 12:00:00,12.36,12.45,12.33,12.41,1796670.0,10.1161,10.1897,10.0915,10.157,1796670.0
2021-03-02 12:10:00,12.41,12.48,12.4,12.46,1469653.0,10.157,10.2143,10.1488,10.1979,1469653.0
2021-03-02 12:20:00,12.46,12.49,12.45,12.46,984224.0,10.1979,10.2225,10.1897,10.1979,984224.0
2021-03-02 12:30:00,12.46,12.53,12.46,12.53,2686296.0,10.1979,10.2552,10.1979,10.2552,2686296.0
2021-03-02 12:40:00,12.52,12.58,12.52,12.56,2648764.0,10.247,10.2961,10.247,10.2798,2648764.0
2021-03-02 12:50:00,12.56,12.62,12.54,12.59,2269325.0,10.2798,10.3289,10.2634,10.3043,2269325.0
2021-03-02 13:00:00,12.59,12.67,12.58,12.65,2769957.0,10.3043,10.3698,10.2961,10.3534,2769957.0
2021-03-02 13:10:00,12.64,12.69,12.61,12.62,2192310.0,10.3453,10.3862,10.3207,10.3289,2192310.0
2021-03-02 13:20:00,12.61,12.62,12.54,12.6,1949959.0,10.3207,10.3289,10.2634,10.3125,1949959.0
2021-03-02 13:30:00,12.6,12.73,12.59,12.73,2458000.0,10.3125,10.4189,10.3043,10.4189,2458000.0
2021-03-02 13:40:00,12.73,12.74,12.67,12.68,2507543.0,10.4189,10.4271,10.3698,10.378,2507543.0
2021-03-02 13:50:00,12.68,12.68,12.64,12.65,1344085.0,10.378,10.378,10.3453,10.3534,1344085.0
2021-03-02 14:00:00,12.65,12.71,12.63,12.65,2541459.0,10.3534,10.4025,10.3371,10.3534,2541459.0
2021-03-02 14:10:00,12.65,12.66,12.55,12.56,1832485.0,10.3534,10.3616,10.2716,10.2798,1832485.0
2021-03-02 14:20:00,12.57,12.62,12.56,12.56,1281043.0,10.288,10.3289,10.2798,10.2798,1281043.0
2021-03-02 14:30:00,12.56,12.62,12.53,12.62,1738126.0,10.2798,10.3289,10.2552,10.3289,1738126.0
2021-03-02 14:40:00,12.62,12.67,12.61,12.66,1701678.0,10.3289,10.3698,10.3207,10.3616,1701678.0
2021-03-02 14:50:00,12.67,12.8,12.63,12.75,4012296.0,10.3698,10.4762,10.3371,10.4353,4012296.0
2021-03-02 15:00:00,12.75,12.79,12.72,12.77,3192830.0,10.4353,10.468,10.4107,10.4517,3192830.0
2021-03-02 15:10:00,12.77,12.79,12.67,12.67,2359352.0,10.4517,10.468,10.3698,10.3698,2359352.0
2021-03-02 15:20:00,12.66,12.69,12.61,12.62,2389494.0,10.3616,10.3862,10.3207,10.3289,2389494.0
2021-03-02 15:30:00,12.63,12.67,12.59,12.63,2361213.0,10.3371,10.3698,10.3043,10.3371,2361213.0
2021-03-02 15:40:00,12.63,12.64,12.58,12.61,3146941.0,10.3371,10.3453,10.2961,10.3207,3146941.0
2021-03-02 15:50:00,12.62,12.65,12.53,12.55,5570293.0,10.3289,10.3534,10.2552,10.2716,5570293.0
2021-03-03 09:30:00,12.61,12.61,12.31,12.36,7748084.0,10.3207,10.3207,10.0752,10.1161,7748084.0
2021-03-03 09:40:00,12.36,12.42,12.27,12.35,4634129.0,10.1161,10.1652,10.0424,10.1079,4634129.0
2021-03-03 09:50:00,12.34,12.43,12.27,12.29,3140365.0,10.0997,10.1734,10.0424,10.0588,3140365.0
2021-03-03 10:00:00,12.29,12.31,12.21,12.29,3343946.0,10.0588,10.0752,9.9933,10.0588,3343946.0
2021-03-03 10:10:00,12.29,12.3,12.16,12.19,3255720.0,10.0588,10.067,9.9524,9.977,3255720.0
2021-03-03 10:20:00,12.18,12.28,12.18,12.27,2077780.0,9.9688,10.0506,9.9688,10.0424,2077780.0
2021-03-03 10:30:00,12.26,12.31,12.18,12.29,2441389.0,10.0342,10.0752,9.9688,10.0588,2441389.0
2021-03-03 10:40:00,12.29,12.32,12.23,12.29,2053228.0,10.0588,10.0833,10.0097,10.0588,2053228.0
2021-03-03 10:50:00,12.29,12.33,12.28,12.28,2024097.0,10.0588,10.0915,10.0506,10.0506,2024097.0
2021-03-03 11:00:00,12.29,12.37,12.28,12.33,2260866.0,10.0588,10.1243,10.0506,10.0915,2260866.0
2021-03-03 11:10:00,12.33,12.37,12.31,12.36,1622795.0,10.0915,10.1243,10.0752,10.1161,1622795.0
2021-03-03 11:20:00,12.36,12.37,12.31,12.36,1436492.0,10.1161,10.1243,10.0752,10.1161,1436492.0
2021-03-03 11:30:00,12.35,12.36,12.33,12.34,882787.0,10.1079,10.1161,10.0915,10.0997,882787.0
2021-03-03 11:40:00,12.34,12.38,12.33,12.37,1013684.0,10.0997,10.1325,10.0915,10.1243,1013684.0
2021-03-03 11:50:00,12.37,12.39,12.35,12.36,1417473.0,10.1243,10.1406,10.1079,10.1161,1417473.0
2021-03-03 12:00:00,12.35,12.4,12.34,12.38,1281456.0,10.1079,10.1488,10.0997,10.1325,1281456.0
2021-03-03 12:10:00,12.38,12.38,12.3,12.3,1209240.0,10.1325,10.1325,10.067,10.067,1209240.0
2021-03-03 12:20:00,12.31,12.32,12.27,12.29,1553605.0,10.0752,10.0833,10.0424,10.0588,1553605.0
2021-03-03 12:30:00,12.29,12.3,12.25,12.28,1000418.0,10.0588,10.067,10.0261,10.0506,1000418.0
2021-03-03 12:40:00,12.28,12.33,12.27,12.32,790973.0,10.0506,10.0915,10.0424,10.0833,790973.0
2021-03-03 12:50:00,12.32,12.35,12.31,12.34,733289.0,10.0833,10.1079,10.0752,10.0997,733289.0
2021-03-03 13:00:00,12.34,12.37,12.32,12.36,1042889.0,10.0997,10.1243,10.0833,10.1161,1042889.0
2021-03-03 13:10:00,12.36,12.37,12.32,12.36,1274109.0,10.1161,10.1243,10.0833,10.1161,1274109.0
2021-03-03 13:20:00,12.36,12.38,12.35,12.36,1185548.0,10.1161,10.1325,10.1079,10.1161,1185548.0
2021-03-03 13:30:00,12.36,12.38,12.33,12.38,1199126.0,10.1161,10.1325,10.0915,10.1325,1199126.0
2021-03-03 13:40:00,12.38,12.39,12.33,12.34,982892.0,10.1325,10.1406,10.0915,10.0997,982892.0
2021-03-03 13:50:00,12.34,12.34,12.28,12.3,1004291.0,10.0997,10.0997,10.0506,10.067,1004291.0
2021-03-03 14:00:00,12.31,12.32,12.2,12.23,1630704.0,10.0752,10.0833,9.9851,10.0097,1630704.0
2021-03-03 14:10:00,12.23,12.26,12.21,12.23,1161745.0,10.0097,10.0342,9.9933,10.0097,1161745.0
2021-03-03 14:20:00,12.23,12.25,12.2,12.21,1648798.0,10.0097,10.0261,9.9851,9.9933,1648798.0
2021-03-03 14:30:00,12.21,12.23,12.14,12.23,2275675.0,9.9933,10.0097,9.936,10.0097,2275675.0
2021-03-03 14:40:00,12.22,12.26,12.2,12.23,1309317.0,10.0015,10.0342,9.9851,10.0097,1309317.0
2021-03-03 14:50:00,12.23,12.3,12.22,12.29,1181297.0,10.0097,10.067,10.0015,10.0588,1181297.0
2021-03-03 15:00:00,12.29,12.3,12.26,12.29,941284.0,10.0588,10.067,10.0342,10.0588,941284.0
2021-03-03 15:10:00,12.29,12.33,12.27,12.29,1695721.0,10.0588,10.0915,10.0424,10.0588,1695721.0
2021-03-03 15:20:00,12.29,12.3,12.25,12.28,1006978.0,10.0588,10.067,10.0261,10.0506,1006978.0
2021-03-03 15:30:00,12.28,12.29,12.22,12.24,1417860.0,10.0506,10.0588,10.0015,10.0179,1417860.0
2021-03-03 15:40:00,12.24,12.29,12.23,12.26,1717300.0,10.0179,10.0588,10.0097,10.0342,1717300.0
2021-03-03 15:50:00,12.26,12.26,12.17,12.17,3945330.0,10.0342,10.0342,9.9606,9.9606,3945330.0
2021-03-04 09:30:00,12.24,12.43,12.19,12.41,4310715.0,10.0179,10.1734,9.977,10.157,4310715.0
2021-03-04 09:40:00,12.4,12.46,12.28,12.29,3111462.0,10.1488,10.1979,10.0506,10.0588,3111462.0
2021-03-04 09:50:00,12.29,12.32,12.18,12.22,2902443.0,10.0588,10.0833,9.9688,10.0015,2902443.0
2021-03-04 10:00:00,12.22,12.22,12.03,12.07,4387183.0,10.0015,10.0015,9.846,9.8787,4387183.0
2021-03-04 10:10:00,12.07,12.09,11.96,12.0,4846522.0,9.8787,9.8951,9.7887,9.8214,4846522.0
2021-03-04 10:20:00,12.01,12.13,12.0,12.1,1855110.0,9.8296,9.9278,9.8214,9.9033,1855110.0
2021-03-04 10:30:00,12.1,12.15,12.05,12.13,2102929.0,9.9033,9.9442,9.8624,9.9278,2102929.0
2021-03-04 10:40:00,12.13,12.17,12.1,12.12,1956617.0,9.9278,9.9606,9.9033,9.9197,1956617.0
2021-03-04 10:50:00,12.12,12.19,12.07,12.16,2126143.0,9.9197,9.977,9.8787,9.9524,2126143.0
2021-03-04 11:00:00,12.16,12.22,12.15,12.17,1551151.0,9.9524,10.0015,9.9442,9.9606,1551151.0
2021-03-04 11:10:00,12.17,12.19,12.09,12.13,1225121.0,9.9606,9.977,9.8951,9.9278,1225121.0
2021-03-04 11:20:00,12.14,12.18,12.1,12.15,1299823.0,9.936,9.9688,9.9033,9.9442,1299823.0
2021-03-04 11:30:00,12.15,12.18,12.12,12.18,1032431.0,9.9442,9.9688,9.9197,9.9688,1032431.0
2021-03-04 11:40:00,12.18,12.22,12.17,12.21,1398985.0,9.9688,10.0015,9.9606,9.9933,1398985.0
2021-03-04 11:50:00,12.21,12.22,12.17,12.2,1125386.0,9.9933,10.0015,9.9606,9.9851,1125386.0
2021-03-04 12:00:00,12.2,12.28,12.2,12.27,1641740.0,9.9851,10.0506,9.9851,10.0424,1641740.0
2021-03-04 12:10:00,12.27,12.28,12.19,12.24,1330315.0,10.0424,10.0506,9.977,10.0179,1330315.0
2021-03-04 12:20:00,12.24,12.27,12.15,12.21,1461597.0,10.0179,10.0424,9.9442,9.9933,1461597.0
2021-03-04 12:30:00,12.21,12.23,12.13,12.2,1601830.0,9.9933,10.0097,9.9278,9.9851,1601830.0
2021-03-04 12:40:00,12.19,12.22,12.1,12.11,1531076.0,9.977,10.0015,9.9033,9.9115,1531076.0
2021-03-04 12:50:00,12.11,12.13,11.98,12.01,2860043.0,9.9115,9.9278,9.8051,9.8296,2860043.0
2021-03-04 13:00:00,12.0,12.05,11.92,11.95,2987345.0,9.8214,9.8624,9.756,9.7805,2987345.0
2021-03-04 13:10:00,11.95,11.97,11.83,11.93,3489891.0,9.7805,9.7969,9.6823,9.7642,3489891.0
2021-03-04 13:20:00,11.93,11.94,11.85,11.94,1752815.0,9.7642,9.7723,9.6987,9.7723,1752815.0
2021-03-04 13:30:00,11.94,11.94,11.85,11.9,1998913.0,9.7723,9.7723,9.6987,9.7396,1998913.0
2021-03-04 13:40:00,11.89,11.91,11.78,11.78,1623667.0,9.7314,9.7478,9.6414,9.6414,1623667.0
2021-03-04 13:50:00,11.78,11.8,11.63,11.63,2588570.0,9.6414,9.6578,9.5186,9.5186,2588570.0
2021-03-04 14:00:00,11.63,11.79,11.63,11.78,2157181.0,9.5186,9.6496,9.5186,9.6414,2157181.0
2021-03-04 14:10:00,11.78,11.79,11.73,11.78,1326119.0,9.6414,9.6496,9.6005,9.6414,1326119.0
2021-03-04 14:20:00,11.78,11.88,11.77,11.84,1512550.0,9.6414,9.7232,9.6332,9.6905,1512550.0
2021-03-04 14:30:00,11.84,11.85,11.76,11.82,1442178.0,9.6905,9.6987,9.625,9.6741,1442178.0
2021-03-04 14:40:00,11.81,11.92,11.8,11.91,1363666.0,9.6659,9.756,9.6578,9.7478,1363666.0
2021-03-04 14:50:00,11.91,11.95,11.87,11.92,1212589.0,9.7478,9.7805,9.715,9.756,1212589.0
2021-03-04 15:00:00,11.92,11.95,11.86,11.87,1608187.0,9.756,9.7805,9.7069,9.715,1608187.0
2021-03-04 15:10:00,11.87,11.91,11.86,11.89,1263352.0,9.715,9.7478,9.7069,9.7314,1263352.0
2021-03-04 15:20:00,11.89,11.91,11.84,11.88,1272063.0,9.7314,9.7478,9.6905,9.7232,1272063.0
2021-03-04 15:30:00,11.87,11.94,11.86,11.91,1363199.0,9.715,9.7723,9.7069,9.7478,1363199.0
2021-03-04 15:40:00,11.91,11.95,11.9,11.92,2036917.0,9.7478,9.7805,9.7396,9.756,2036917.0
2021-03-04 15:50:00,11.92,11.95,11.88,11.93,3180097.0,9.756,9.7805,9.7232,9.7642,3180097.0
2021-03-05 09:30:00,12.06,12.26,12.05,12.06,5892708.0,9.8706,10.0342,9.8624,9.8706,5892708.0
2021-03-05 09:40:00,12.05,12.15,12.02,12.06,2670798.0,9.8624,9.9442,9.8378,9.8706,2670798.0
2021-03-05 09:50:00,12.05,12.11,11.92,12.05,3412693.0,9.8624,9.9115,9.756,9.8624,3412693.0
2021-03-05 10:00:00,12.05,12.15,11.99,12.08,2689422.0,9.8624,9.9442,9.8133,9.8869,2689422.0
2021-03-05 10:10:00,12.08,12.14,12.03,12.11,2424925.0,9.8869,9.936,9.846,9.9115,2424925.0
2021-03-05 10:20:00,12.1,12.12,11.98,11.99,1903462.0,9.9033,9.9197,9.8051,9.8133,1903462.0
2021-03-05 10:30:00,11.99,12.04,11.89,11.9,3159929.0,9.8133,9.8542,9.7314,9.7396,3159929.0
2021-03-05 10:40:00,11.9,12.01,11.89,11.98,2506573.0,9.7396,9.8296,9.7314,9.8051,2506573.0
2021-03-05 10:50:00,11.99,12.03,11.95,11.98,1655845.0,9.8133,9.846,9.7805,9.8051,1655845.0
2021-03-05 11:00:00,11.97,11.99,11.88,11.89,1653945.0,9.7969,9.8133,9.7232,9.7314,1653945.0
2021-03-05 11:10:00,11.9,11.93,11.76,11.8,2119364.0,9.7396,9.7642,9.625,9.6578,2119364.0
2021-03-05 11:20:00,11.8,11.84,11.67,11.73,2399730.0,9.6578,9.6905,9.5514,9.6005,2399730.0
2021-03-05 11:30:00,11.73,11.82,11.71,11.79,1847042.0,9.6005,9.6741,9.5841,9.6496,1847042.0
2021-03-05 11:40:00,11.79,11.85,11.74,11.82,1198671.0,9.6496,9.6987,9.6086,9.6741,1198671.0
2021-03-05 11:50:00,11.82,11.93,11.79,11.91,1129504.0,9.6741,9.7642,9.6496,9.7478,1129504.0
2021-03-05 12:00:00,11.91,11.93,11.87,11.88,1076680.0,9.7478,9.7642,9.715,9.7232,1076680.0
2021-03-05 12:10:00,11.88,11.97,11.87,11.96,845014.0,9.7232,9.7969,9.715,9.7887,845014.0
2021-03-05 12:20:00,11.95,12.04,11.95,12.02,1479808.0,9.7805,9.8542,9.7805,9.8378,1479808.0
2021-03-05 12:30:00,12.02,12.08,12.0,12.07,1417964.0,9.8378,9.8869,9.8214,9.8787,1417964.0
2021-03-05 12:40:00,12.07,12.13,12.06,12.08,1339191.0,9.8787,9.9278,9.8706,9.8869,1339191.0
2021-03-05 12:50:00,12.07,12.11,12.03,12.09,1100497.0,9.8787,9.9115,9.846,9.8951,1100497.0
2021-03-05 13:00:00,12.09,12.1,11.98,12.08,1555442.0,9.8951,9.9033,9.8051,9.8869,1555442.0
2021-03-05 13:10:00,12.08,12.11,12.03,12.1,886957.0,9.8869,9.9115,9.846,9.9033,886957.0
2021-03-05 13:20:00,12.1,12.14,12.06,12.13,1030017.0,9.9033,9.936,9.8706,9.9278,1030017.0
2021-03-05 13:30:00,12.14,12.17,12.1,12.16,1236193.0,9.936,9.9606,9.9033,9.9524,1236193.0
2021-03-05 13:40:00,12.16,12.19,12.14,12.18,1122549.0,9.9524,9.977,9.936,9.9688,1122549.0
2021-03-05 13:50:00,12.18,12.2,12.09,12.15,1092474.0,9.9688,9.9851,9.8951,9.9442,1092474.0
2021-03-05 14:00:00,12.15,12.16,12.04,12.06,1017754.0,9.9442,9.9524,9.8542,9.8706,1017754.0
2021-03-05 14:10:00,12.06,12.12,12.04,12.1,879504.0,9.8706,9.9197,9.8542,9.9033,879504.0
2021-03-05 14:20:00,12.09,12.15,12.07,12.13,863481.0,9.8951,9.9442,9.8787,9.9278,863481.0
2021-03-05 14:30:00,12.13,12.19,12.13,12.17,1079360.0,9.9278,9.977,9.9278,9.9606,1079360.0
2021-03-05 14:40:00,12.17,12.18,12.12,12.18,889824.0,9.9606,9.9688,9.9197,9.9688,889824.0
2021-03-05 14:50:00,12.17,12.2,12.16,12.19,793451.0,9.9606,9.9851,9.9524,9.977,793451.0
2021-03-05 15:00:00,12.19,12.21,12.17,12.2,2286988.0,9.977,9.9933,9.9606,9.9851,2286988.0
2021-03-05 15:10:00,12.2,12.28,12.18,12.25,2389135.0,9.9851,10.0506,9.9688,10.0261,2389135.0
2021-03-05 15:20:00,12.25,12.26,12.2,12.21,1899283.0,10.0261,10.0342,9.9851,9.9933,1899283.0
2021-03-05 15:30:00,12.21,12.27,12.19,12.26,1684832.0,9.9933,10.0424,9.977,10.0342,1684832.0
2021-03-05 15:40:00,12.26,12.28,12.21,12.25,3134464.0,10.0342,10.0506,9.9933,10.0261,3134464.0
2021-03-05 15:50:00,12.25,12.29,12.24,12.26,4090946.0,10.0261,10.0588,10.0179,10.0342,4090946.0
2021-03-08 09:30:00,12.39,12.49,12.3,12.48,4890960.0,10.1406,10.2225,10.067,10.2143,4890960.0
2021-03-08 09:40:00,12.48,12.59,12.43,12.44,3519510.0,10.2143,10.3043,10.1734,10.1816,3519510.0
2021-03-08 09:50:00,12.45,12.61,12.43,12.55,3416757.0,10.1897,10.3207,10.1734,10.2716,3416757.0
2021-03-08 10:00:00,12.56,12.69,12.49,12.66,2995404.0,10.2798,10.3862,10.2225,10.3616,2995404.0
2021-03-08 10:10:00,12.67,12.69,12.59,12.66,2649290.0,10.3698,10.3862,10.3043,10.3616,2649290.0
2021-03-08 10:20:00,12.66,12.69,12.59,12.62,3211331.0,10.3616,10.3862,10.3043,10.3289,3211331.0
2021-03-08 10:30:00,12.63,12.79,12.62,12.78,3734819.0,10.3371,10.468,10.3289,10.4598,3734819.0
2021-03-08 10:40:00,12.78,12.83,12.75,12.79,2487936.0,10.4598,10.5008,10.4353,10.468,2487936.0
2021-03-08 10:50:00,12.79,12.81,12.7,12.75,2333597.0,10.468,10.4844,10.3944,10.4353,2333597.0
2021-03-08 11:00:00,12.75,12.77,12.7,12.73,2256746.0,10.4353,10.4517,10.3944,10.4189,2256746.0
2021-03-08 11:10:00,12.73,12.77,12.66,12.76,2108628.0,10.4189,10.4517,10.3616,10.4435,2108628.0
2021-03-08 11:20:00,12.76,12.81,12.76,12.81,1695099.0,10.4435,10.4844,10.4435,10.4844,1695099.0
2021-03-08 11:30:00,12.81,12.81,12.72,12.73,1431873.0,10.4844,10.4844,10.4107,10.4189,1431873.0
2021-03-08 11:40:00,12.73,12.78,12.71,12.75,1523066.0,10.4189,10.4598,10.4025,10.4353,1523066.0
2021-03-08 11:50:00,12.74,12.77,12.69,12.74,1551401.0,10.4271,10.4517,10.3862,10.4271,1551401.0
2021-03-08 12:00:00,12.73,12.81,12.73,12.81,1678298.0,10.4189,10.4844,10.4189,10.4844,1678298.0
2021-03-08 12:10:00,12.8,12.83,12.79,12.82,1361019.0,10.4762,10.5008,10.468,10.4926,1361019.0
2021-03-08 12:20:00,12.83,12.88,12.82,12.85,1763359.0,10.5008,10.5417,10.4926,10.5171,1763359.0
2021-03-08 12:30:00,12.85,12.86,12.8,12.81,1252926.0,10.5171,10.5253,10.4762,10.4844,1252926.0
2021-03-08 12:40:00,12.81,12.85,12.79,12.83,1140276.0,10.4844,10.5171,10.468,10.5008,1140276.0
2021-03-08 12:50:00,12.82,12.83,12.76,12.77,963720.0,10.4926,10.5008,10.4435,10.4517,963720.0
2021-03-08 13:00:00,12.77,12.83,12.76,12.82,1228259.0,10.4517,10.5008,10.4435,10.4926,1228259.0
2021-03-08 13:10:00,12.82,12.84,12.79,12.82,976009.0,10.4926,10.5089,10.468,10.4926,976009.0
2021-03-08 13:20:00,12.81,12.85,12.79,12.81,1399592.0,10.4844,10.5171,10.468,10.4844,1399592.0
2021-03-08 13:30:00,12.81,12.81,12.62,12.63,3188499.0,10.4844,10.4844,10.3289,10.3371,3188499.0
2021-03-08 13:40:00,12.62,12.66,12.6,12.63,2203182.0,10.3289,10.3616,10.3125,10.3371,2203182.0
2021-03-08 13:50:00,12.63,12.64,12.54,12.57,1877183.0,10.3371,10.3453,10.2634,10.288,1877183.0
2021-03-08 14:00:00,12.57,12.64,12.55,12.62,1624708.0,10.288,10.3453,10.2716,10.3289,1624708.0
2021-03-08 14:10:00,12.62,12.67,12.6,12.62,1055902.0,10.3289,10.3698,10.3125,10.3289,1055902.0
2021-03-08 14:20:00,12.62,12.69,12.6,12.68,956069.0,10.3289,10.3862,10.3125,10.378,956069.0
2021-03-08 14:30:00,12.69,12.7,12.65,12.66,992165.0,10.3862,10.3944,10.3534,10.3616,992165.0
2021-03-08 14:40:00,12.66,12.67,12.61,12.62,1114972.0,10.3616,10.3698,10.3207,10.3289,1114972.0
2021-03-08 14:50:00,12.62,12.66,12.6,12.65,908851.0,10.3289,10.3616,10.3125,10.3534,908851.0
2021-03-08 15:00:00,12.66,12.66,12.56,12.57,1455448.0,10.3616,10.3616,10.2798,10.288,1455448.0
2021-03-08 15:10:00,12.58,12.63,12.57,12.59,1026963.0,10.2961,10.3371,10.288,10.3043,1026963.0
2021-03-08 15:20:00,12.59,12.66,12.58,12.62,1159848.0,10.3043,10.3616,10.2961,10.3289,1159848.0
2021-03-08 15:30:00,12.63,12.7,12.62,12.69,1811872.0,10.3371,10.3944,10.3289,10.3862,1811872.0
2021-03-08 15:40:00,12.68,12.7,12.65,12.68,2092035.0,10.378,10.3944,10.3534,10.378,2092035.0
2021-03-08 15:50:00,12.67,12.7,12.63,12.65,4379480.0,10.3698,10.3944,10.3371,10.3534,4379480.0
2021-03-09 09:30:00,12.76,12.76,12.43,12.5,6479807.0,10.4435,10.4435,10.1734,10.2307,6479807.0
2021-03-09 09:40:00,12.5,12.69,12.46,12.66,2695926.0,10.2307,10.3862,10.1979,10.3616,2695926.0
2021-03-09 09:50:00,12.66,12.67,12.6,12.63,1604132.0,10.3616,10.3698,10.3125,10.3371,1604132.0
2021-03-09 10:00:00,12.64,12.64,12.48,12.52,2538832.0,10.3453,10.3453,10.2143,10.247,2538832.0
2021-03-09 10:10:00,12.52,12.54,12.45,12.47,1636008.0,10.247,10.2634,10.1897,10.2061,1636008.0
2021-03-09 10:20:00,12.46,12.49,12.37,12.46,2880722.0,10.1979,10.2225,10.1243,10.1979,2880722.0
2021-03-09 10:30:00,12.46,12.54,12.44,12.53,1693879.0,10.1979,10.2634,10.1816,10.2552,1693879.0
2021-03-09 10:40:00,12.54,12.55,12.48,12.49,1303162.0,10.2634,10.2716,10.2143,10.2225,1303162.0
2021-03-09 10:50:00,12.49,12.63,12.48,12.62,1852450.0,10.2225,10.3371,10.2143,10.3289,1852450.0
2021-03-09 11:00:00,12.62,12.66,12.6,12.65,1576594.0,10.3289,10.3616,10.3125,10.3534,1576594.0
2021-03-09 11:10:00,12.66,12.66,12.58,12.61,1133429.0,10.3616,10.3616,10.2961,10.3207,1133429.0
2021-03-09 11:20:00,12.61,12.62,12.57,12.6,1256470.0,10.3207,10.3289,10.288,10.3125,1256470.0
2021-03-09 11:30:00,12.61,12.62,12.56,12.58,854550.0,10.3207,10.3289,10.2798,10.2961,854550.0
2021-03-09 11:40:00,12.59,12.63,12.58,12.63,944244.0,10.3043,10.3371,10.2961,10.3371,944244.0
2021-03-09 11:50:00,12.63,12.64,12.58,12.61,1324266.0,10.3371,10.3453,10.2961,10.3207,1324266.0
2021-03-09 12:00:00,12.61,12.61,12.58,12.61,843144.0,10.3207,10.3207,10.2961,10.3207,843144.0
2021-03-09 12:10:00,12.61,12.67,12.6,12.66,946549.0,10.3207,10.3698,10.3125,10.3616,946549.0
2021-03-09 12:20:00,12.66,12.7,12.62,12.7,1608467.0,10.3616,10.3944,10.3289,10.3944,1608467.0
2021-03-09 12:30:00,12.7,12.74,12.67,12.7,2679422.0,10.3944,10.4271,10.3698,10.3944,2679422.0
2021-03-09 12:40:00,12.7,12.74,12.68,12.69,1364901.0,10.3944,10.4271,10.378,10.3862,1364901.0
2021-03-09 12:50:00,12.7,12.71,12.65,12.67,1317591.0,10.3944,10.4025,10.3534,10.3698,1317591.0
2021-03-09 13:00:00,12.68,12.69,12.6,12.61,1429727.0,10.378,10.3862,10.3125,10.3207,1429727.0
2021-03-09 13:10:00,12.61,12.63,12.55,12.57,1161259.0,10.3207,10.3371,10.2716,10.288,1161259.0
2021-03-09 13:20:00,12.56,12.58,12.55,12.57,894091.0,10.2798,10.2961,10.2716,10.288,894091.0
2021-03-09 13:30:00,12.58,12.62,12.57,12.6,736100.0,10.2961,10.3289,10.288,10.3125,736100.0
2021-03-09 13:40:00,12.59,12.64,12.59,12.63,727393.0,10.3043,10.3453,10.3043,10.3371,727393.0
2021-03-09 13:50:00,12.63,12.64,12.59,12.6,761862.0,10.3371,10.3453,10.3043,10.3125,761862.0
2021-03-09 14:00:00,12.6,12.62,12.57,12.57,728778.0,10.3125,10.3289,10.288,10.288,728778.0
2021-03-09 14:10:00,12.57,12.58,12.55,12.55,705441.0,10.288,10.2961,10.2716,10.2716,705441.0
2021-03-09 14:20:00,12.55,12.58,12.52,12.53,732288.0,10.2716,10.2961,10.247,10.2552,732288.0
2021-03-09 14:30:00,12.54,12.61,12.53,12.59,801544.0,10.2634,10.3207,10.2552,10.3043,801544.0
2021-03-09 14:40:00,12.59,12.61,12.58,12.6,730433.0,10.3043,10.3207,10.2961,10.3125,730433.0
2021-03-09 14:50:00,12.6,12.62,12.57,12.6,582542.0,10.3125,10.3289,10.288,10.3125,582542.0
2021-03-09 15:00:00,12.59,12.63,12.58,12.62,463507.0,10.3043,10.3371,10.2961,10.3289,463507.0
2021-03-09 15:10:00,12.63,12.65,12.62,12.65,763908.0,10.3371,10.3534,10.3289,10.3534,763908.0
2021-03-09 15:20:00,12.65,12.65,12.62,12.62,681349.0,10.3534,10.3534,10.3289,10.3289,681349.0
2021-03-09 15:30:00,12.63,12.64,12.61,12.63,1049923.0,10.3371,10.3453,10.3207,10.3371,1049923.0
2021-03-09 15:40:00,12.63,12.64,12.6,12.62,1527595.0,10.3371,10.3453,10.3125,10.3289,1527595.0
2021-03-09 15:50:00,12.62,12.62,12.57,12.58,3706246.0,10.3289,10.3289,10.288,10.2961,3706246.0
2021-03-10 09:30:00,12.72,12.89,12.62,12.83,5112457.0,10.4107,10.5499,10.3289,10.5008,5112457.0
2021-03-10 09:40:00,12.83,12.98,12.82,12.87,5080455.0,10.5008,10.6235,10.4926,10.5335,5080455.0
2021-03-10 09:50:00,12.88,12.9,12.82,12.84,2202513.0,10.5417,10.5581,10.4926,10.5089,2202513.0
2021-03-10 10:00:00,12.84,12.9,12.8,12.84,2106297.0,10.5089,10.5581,10.4762,10.5089,2106297.0
2021-03-10 10:10:00,12.85,12.97,12.83,12.96,2625633.0,10.5171,10.6153,10.5008,10.6072,2625633.0
2021-03-10 10:20:00,12.96,12.96,12.73,12.74,1723642.0,10.6072,10.6072,10.4189,10.4271,1723642.0
2021-03-10 10:30:00,12.74,12.87,12.73,12.78,1411209.0,10.4271,10.5335,10.4189,10.4598,1411209.0
2021-03-10 10:40:00,12.79,12.85,12.75,12.85,1212794.0,10.468,10.5171,10.4353,10.5171,1212794.0
2021-03-10 10:50:00,12.84,12.89,12.79,12.88,1185348.0,10.5089,10.5499,10.468,10.5417,1185348.0
2021-03-10 11:00:00,12.89,12.94,12.87,12.92,1254348.0,10.5499,10.5908,10.5335,10.5744,1254348.0
2021-03-10 11:10:00,12.92,12.97,12.91,12.94,1305915.0,10.5744,10.6153,10.5662,10.5908,1305915.0
2021-03-10 11:20:00,12.94,12.95,12.87,12.91,857348.0,10.5908,10.599,10.5335,10.5662,857348.0
2021-03-10 11:30:00,12.91,12.93,12.87,12.91,1153618.0,10.5662,10.5826,10.5335,10.5662,1153618.0
2021-03-10 11:40:00,12.91,12.91,12.81,12.88,1522608.0,10.5662,10.5662,10.4844,10.5417,1522608.0
2021-03-10 11:50:00,12.88,12.91,12.86,12.88,698932.0,10.5417,10.5662,10.5253,10.5417,698932.0
2021-03-10 12:00:00,12.88,12.94,12.86,12.92,1041695.0,10.5417,10.5908,10.5253,10.5744,1041695.0
2021-03-10 12:10:00,12.92,12.95,12.9,12.91,969785.0,10.5744,10.599,10.5581,10.5662,969785.0
2021-03-10 12:20:00,12.9,12.91,12.84,12.85,789558.0,10.5581,10.5662,10.5089,10.5171,789558.0
2021-03-10 12:30:00,12.85,12.87,12.75,12.77,1251224.0,10.5171,10.5335,10.4353,10.4517,1251224.0
2021-03-10 12:40:00,12.78,12.87,12.76,12.85,939322.0,10.4598,10.5335,10.4435,10.5171,939322.0
2021-03-10 12:50:00,12.86,12.87,12.83,12.86,562237.0,10.5253,10.5335,10.5008,10.5253,562237.0
2021-03-10 13:00:00,12.86,12.87,12.81,12.85,1057521.0,10.5253,10.5335,10.4844,10.5171,1057521.0
2021-03-10 13:10:00,12.86,12.88,12.84,12.86,900406.0,10.5253,10.5417,10.5089,10.5253,900406.0
2021-03-10 13:20:00,12.86,12.87,12.84,12.87,611254.0,10.5253,10.5335,10.5089,10.5335,611254.0
2021-03-10 13:30:00,12.86,12.89,12.82,12.85,801335.0,10.5253,10.5499,10.4926,10.5171,801335.0
2021-03-10 13:40:00,12.85,12.87,12.81,12.85,686598.0,10.5171,10.5335,10.4844,10.5171,686598.0
2021-03-10 13:50:00,12.85,12.9,12.84,12.88,1097870.0,10.5171,10.5581,10.5089,10.5417,1097870.0
2021-03-10 14:00:00,12.88,12.9,12.85,12.88,660857.0,10.5417,10.5581,10.5171,10.5417,660857.0
2021-03-10 14:10:00,12.89,12.95,12.88,12.94,926194.0,10.5499,10.599,10.5417,10.5908,926194.0
2021-03-10 14:20:00,12.94,12.97,12.92,12.96,1416382.0,10.5908,10.6153,10.5744,10.6072,1416382.0
2021-03-10 14:30:00,12.96,12.97,12.94,12.95,1165811.0,10.6072,10.6153,10.5908,10.599,1165811.0
2021-03-10 14:40:00,12.96,12.97,12.92,12.96,903329.0,10.6072,10.6153,10.5744,10.6072,903329.0
2021-03-10 14:50:00,12.96,12.97,12.95,12.96,749804.0,10.6072,10.6153,10.599,10.6072,749804.0
2021-03-10 15:00:00,12.96,12.96,12.9,12.93,1249549.0,10.6072,10.6072,10.5581,10.5826,1249549.0
2021-03-10 15:10:00,12.93,12.93,12.9,12.91,728758.0,10.5826,10.5826,10.5581,10.5662,728758.0
2021-03-10 15:20:00,12.91,12.93,12.84,12.85,1287872.0,10.5662,10.5826,10.5089,10.5171,1287872.0
2021-03-10 15:30:00,12.84,12.88,12.82,12.87,1714491.0,10.5089,10.5417,10.4926,10.5335,1714491.0
2021-03-10 15:40:00,12.87,12.91,12.86,12.9,1359215.0,10.5335,10.5662,10.5253,10.5581,1359215.0
2021-03-10 15:50:00,12.9,12.92,12.88,12.91,2695569.0,10.5581,10.5744,10.5417,10.5662,2695569.0
2021-03-11 09:30:00,12.94,12.98,12.81,12.89,4174571.0,10.5908,10.6235,10.4844,10.5499,4174571.0
2021-03-11 09:40:00,12.9,13.05,12.87,13.04,4578835.0,10.5581,10.6808,10.5335,10.6726,4578835.0
2021-03-11 09:50:00,13.03,13.06,12.98,12.98,1890313.0,10.6645,10.689,10.6235,10.6235,1890313.0
2021-03-11 10:00:00,12.99,12.99,12.91,12.97,1811108.0,10.6317,10.6317,10.5662,10.6153,1811108.0
2021-03-11 10:10:00,12.98,12.98,12.9,12.93,1094254.0,10.6235,10.6235,10.5581,10.5826,1094254.0
2021-03-11 10:20:00,12.93,12.98,12.92,12.94,958011.0,10.5826,10.6235,10.5744,10.5908,958011.0
2021-03-11 10:30:00,12.93,12.96,12.92,12.93,714494.0,10.5826,10.6072,10.5744,10.5826,714494.0
2021-03-11 10:40:00,12.93,12.96,12.92,12.93,698070.0,10.5826,10.6072,10.5744,10.5826,698070.0
2021-03-11 10:50:00,12.94,12.95,12.9,12.92,1303324.0,10.5908,10.599,10.5581,10.5744,1303324.0
2021-03-11 11:00:00,12.92,12.96,12.9,12.95,1393809.0,10.5744,10.6072,10.5581,10.599,1393809.0
2021-03-11 11:10:00,12.95,12.97,12.92,12.96,1300415.0,10.599,10.6153,10.5744,10.6072,1300415.0
2021-03-11 11:20:00,12.96,12.96,12.87,12.87,1719565.0,10.6072,10.6072,10.5335,10.5335,1719565.0
2021-03-11 11:30:00,12.87,12.92,12.86,12.88,1101669.0,10.5335,10.5744,10.5253,10.5417,1101669.0
2021-03-11 11:40:00,12.88,12.89,12.81,12.85,2120025.0,10.5417,10.5499,10.4844,10.5171,2120025.0
2021-03-11 11:50:00,12.85,12.86,12.82,12.82,1239197.0,10.5171,10.5253,10.4926,10.4926,1239197.0
2021-03-11 12:00:00,12.83,12.85,12.82,12.83,1382958.0,10.5008,10.5171,10.4926,10.5008,1382958.0
2021-03-11 12:10:00,12.82,12.84,12.77,12.79,1710916.0,10.4926,10.5089,10.4517,10.468,1710916.0
2021-03-11 12:20:00,12.78,12.8,12.77,12.79,1304540.0,10.4598,10.4762,10.4517,10.468,1304540.0
2021-03-11 12:30:00,12.79,12.8,12.75,12.77,997799.0,10.468,10.4762,10.4353,10.4517,997799.0
2021-03-11 12:40:00,12.77,12.79,12.75,12.78,1149238.0,10.4517,10.468,10.4353,10.4598,1149238.0
2021-03-11 12:50:00,12.78,12.85,12.76,12.83,1910089.0,10.4598,10.5171,10.4435,10.5008,1910089.0
2021-03-11 13:00:00,12.83,12.85,12.81,12.81,1476679.0,10.5008,10.5171,10.4844,10.4844,1476679.0
2021-03-11 13:10:00,12.82,12.83,12.8,12.81,589926.0,10.4926,10.5008,10.4762,10.4844,589926.0
2021-03-11 13:20:00,12.8,12.81,12.78,12.79,657022.0,10.4762,10.4844,10.4598,10.468,657022.0
2021-03-11 13:30:00,12.79,12.81,12.78,12.78,641322.0,10.468,10.4844,10.4598,10.4598,641322.0
2021-03-11 13:40:00,12.78,12.81,12.77,12.8,641198.0,10.4598,10.4844,10.4517,10.4762,641198.0
2021-03-11 13:50:00,12.8,12.82,12.78,12.79,630533.0,10.4762,10.4926,10.4598,10.468,630533.0
2021-03-11 14:00:00,12.79,12.85,12.78,12.84,1172628.0,10.468,10.5171,10.4598,10.5089,1172628.0
2021-03-11 14:10:00,12.84,12.87,12.83,12.85,714202.0,10.5089,10.5335,10.5008,10.5171,714202.0
2021-03-11 14:20:00,12.85,12.87,12.83,12.86,646310.0,10.5171,10.5335,10.5008,10.5253,646310.0
2021-03-11 14:30:00,12.86,12.88,12.85,12.87,612929.0,10.5253,10.5417,10.5171,10.5335,612929.0
2021-03-11 14:40:00,12.87,12.88,12.84,12.85,526459.0,10.5335,10.5417,10.5089,10.5171,526459.0
2021-03-11 14:50:00,12.85,12.85,12.82,12.82,716968.0,10.5171,10.5171,10.4926,10.4926,716968.0
2021-03-11 15:00:00,12.83,12.84,12.82,12.83,726476.0,10.5008,10.5089,10.4926,10.5008,726476.0
2021-03-11 15:10:00,12.84,12.84,12.79,12.8,945771.0,10.5089,10.5089,10.468,10.4762,945771.0
2021-03-11 15:20:00,12.81,12.84,12.79,12.8,1239924.0,10.4844,10.5089,10.468,10.4762,1239924.0
2021-03-11 15:30:00,12.79,12.81,12.77,12.8,1210394.0,10.468,10.4844,10.4517,10.4762,1210394.0
2021-03-11 15:40:00,12.81,12.82,12.79,12.81,1548780.0,10.4844,10.4926,10.468,10.4844,1548780.0
2021-03-11 15:50:00,12.8,12.82,12.79,12.81,3030190.0,10.4762,10.4926,10.468,10.4844,3030190.0
2021-03-12 09:30:00,12.78,12.93,12.77,12.88,3847893.0,10.4598,10.5826,10.4517,10.5417,3847893.0
2021-03-12 09:40:00,12.88,12.95,12.85,12.86,2348365.0,10.5417,10.599,10.5171,10.5253,2348365.0
2021-03-12 09:50:00,12.86,12.99,12.85,12.97,1952553.0,10.5253,10.6317,10.5171,10.6153,1952553.0
2021-03-12 10:00:00,12.97,13.04,12.93,13.04,3810161.0,10.6153,10.6726,10.5826,10.6726,3810161.0
2021-03-12 10:10:00,13.03,13.11,12.97,13.09,3691271.0,10.6645,10.7299,10.6153,10.7136,3691271.0
2021-03-12 10:20:00,13.09,13.13,13.06,13.13,2941979.0,10.7136,10.7463,10.689,10.7463,2941979.0
2021-03-12 10:30:00,13.12,13.28,13.09,13.24,5696208.0,10.7381,10.8691,10.7136,10.8363,5696208.0
2021-03-12 10:40:00,13.24,13.26,13.2,13.26,3342353.0,10.8363,10.8527,10.8036,10.8527,3342353.0
2021-03-12 10:50:00,13.26,13.32,13.22,13.29,4548864.0,10.8527,10.9018,10.82,10.8772,4548864.0
2021-03-12 11:00:00,13.29,13.41,13.26,13.35,5118455.0,10.8772,10.9755,10.8527,10.9264,5118455.0
2021-03-12 11:10:00,13.35,13.38,13.27,13.36,2705733.0,10.9264,10.9509,10.8609,10.9345,2705733.0
2021-03-12 11:20:00,13.36,13.36,13.31,13.36,1651008.0,10.9345,10.9345,10.8936,10.9345,1651008.0
2021-03-12 11:30:00,13.35,13.37,13.3,13.33,1647312.0,10.9264,10.9427,10.8854,10.91,1647312.0
2021-03-12 11:40:00,13.33,13.38,13.31,13.38,1292135.0,10.91,10.9509,10.8936,10.9509,1292135.0
2021-03-12 11:50:00,13.37,13.39,13.34,13.36,1675008.0,10.9427,10.9591,10.9182,10.9345,1675008.0
2021-03-12 12:00:00,13.37,13.38,13.35,13.36,1277574.0,10.9427,10.9509,10.9264,10.9345,1277574.0
2021-03-12 12:10:00,13.36,13.37,13.32,13.37,1026435.0,10.9345,10.9427,10.9018,10.9427,1026435.0
2021-03-12 12:20:00,13.37,13.41,13.36,13.39,1345546.0,10.9427,10.9755,10.9345,10.9591,1345546.0
2021-03-12 12:30:00,13.4,13.41,13.37,13.38,1274603.0,10.9673,10.9755,10.9427,10.9509,1274603.0
2021-03-12 12:40:00,13.38,13.39,13.3,13.31,1421501.0,10.9509,10.9591,10.8854,10.8936,1421501.0
2021-03-12 12:50:00,13.31,13.32,13.26,13.31,1438336.0,10.8936,10.9018,10.8527,10.8936,1438336.0
2021-03-12 13:00:00,13.31,13.38,13.29,13.33,2463909.0,10.8936,10.9509,10.8772,10.91,2463909.0
2021-03-12 13:10:00,13.33,13.37,13.29,13.36,1364046.0,10.91,10.9427,10.8772,10.9345,1364046.0
2021-03-12 13:20:00,13.36,13.38,13.35,13.38,900198.0,10.9345,10.9509,10.9264,10.9509,900198.0
2021-03-12 13:30:00,13.37,13.41,13.36,13.38,964809.0,10.9427,10.9755,10.9345,10.9509,964809.0
2021-03-12 13:40:00,13.38,13.4,13.35,13.38,1014521.0,10.9509,10.9673,10.9264,10.9509,1014521.0
2021-03-12 13:50:00,13.38,13.39,13.35,13.38,903675.0,10.9509,10.9591,10.9264,10.9509,903675.0
2021-03-12 14:00:00,13.38,13.41,13.35,13.4,1108879.0,10.9509,10.9755,10.9264,10.9673,1108879.0
2021-03-12 14:10:00,13.39,13.41,13.37,13.38,1179324.0,10.9591,10.9755,10.9427,10.9509,1179324.0
2021-03-12 14:20:00,13.38,13.4,13.33,13.38,1706436.0,10.9509,10.9673,10.91,10.9509,1706436.0
2021-03-12 14:30:00,13.38,13.42,13.37,13.4,1445528.0,10.9509,10.9836,10.9427,10.9673,1445528.0
2021-03-12 14:40:00,13.39,13.43,13.38,13.42,1057683.0,10.9591,10.9918,10.9509,10.9836,1057683.0
2021-03-12 14:50:00,13.42,13.42,13.39,13.41,1024938.0,10.9836,10.9836,10.9591,10.9755,1024938.0
2021-03-12 15:00:00,13.41,13.41,13.34,13.36,1317937.0,10.9755,10.9755,10.9182,10.9345,1317937.0
2021-03-12 15:10:00,13.36,13.36,13.32,13.35,1604439.0,10.9345,10.9345,10.9018,10.9264,1604439.0
2021-03-12 15:20:00,13.35,13.35,13.3,13.31,1285419.0,10.9264,10.9264,10.8854,10.8936,1285419.0
2021-03-12 15:30:00,13.31,13.34,13.31,13.34,1462495.0,10.8936,10.9182,10.8936,10.9182,1462495.0
2021-03-12 15:40:00,13.34,13.37,13.32,13.37,2320282.0,10.9182,10.9427,10.9018,10.9427,2320282.0
2021-03-12 15:50:00,13.36,13.38,13.34,13.37,3926956.0,10.9345,10.9509,10.9182,10.9427,3926956.0
2021-03-15 09:30:00,13.39,13.62,13.29,13.33,7828795.0,10.9591,11.1473,10.8772,10.91,7828795.0
2021-03-15 09:40:00,13.33,13.33,13.15,13.17,3790742.0,10.91,10.91,10.7627,10.779,3790742.0
2021-03-15 09:50:00,13.18,13.24,13.08,13.23,3386614.0,10.7872,10.8363,10.7054,10.8281,3386614.0
2021-03-15 10:00:00,13.23,13.24,13.07,13.08,2737991.0,10.8281,10.8363,10.6972,10.7054,2737991.0
2021-03-15 10:10:00,13.09,13.18,13.08,13.16,2023865.0,10.7136,10.7872,10.7054,10.7709,2023865.0
2021-03-15 10:20:00,13.16,13.25,13.16,13.21,1969472.0,10.7709,10.8445,10.7709,10.8118,1969472.0
2021-03-15 10:30:00,13.21,13.26,13.19,13.24,1341560.0,10.8118,10.8527,10.7954,10.8363,1341560.0
2021-03-15 10:40:00,13.23,13.25,13.16,13.17,1557227.0,10.8281,10.8445,10.7709,10.779,1557227.0
2021-03-15 10:50:00,13.18,13.22,13.16,13.18,1148049.0,10.7872,10.82,10.7709,10.7872,1148049.0
2021-03-15 11:00:00,13.18,13.2,13.15,13.18,1186817.0,10.7872,10.8036,10.7627,10.7872,1186817.0
2021-03-15 11:10:00,13.18,13.19,13.13,13.14,1203989.0,10.7872,10.7954,10.7463,10.7545,1203989.0
2021-03-15 11:20:00,13.14,13.16,13.1,13.12,1461874.0,10.7545,10.7709,10.7217,10.7381,1461874.0
2021-03-15 11:30:00,13.12,13.13,13.05,13.08,1970773.0,10.7381,10.7463,10.6808,10.7054,1970773.0
2021-03-15 11:40:00,13.09,13.18,13.07,13.13,1517031.0,10.7136,10.7872,10.6972,10.7463,1517031.0
2021-03-15 11:50:00,13.13,13.16,13.11,13.13,798410.0,10.7463,10.7709,10.7299,10.7463,798410.0
2021-03-15 12:00:00,13.13,13.17,13.13,13.15,813699.0,10.7463,10.779,10.7463,10.7627,813699.0
2021-03-15 12:10:00,13.15,13.16,13.12,13.14,800953.0,10.7627,10.7709,10.7381,10.7545,800953.0
2021-03-15 12:20:00,13.14,13.16,13.1,13.12,1100352.0,10.7545,10.7709,10.7217,10.7381,1100352.0
2021-03-15 12:30:00,13.12,13.14,13.1,13.11,939290.0,10.7381,10.7545,10.7217,10.7299,939290.0
2021-03-15 12:40:00,13.11,13.15,13.1,13.15,763004.0,10.7299,10.7627,10.7217,10.7627,763004.0
2021-03-15 12:50:00,13.15,13.19,13.13,13.17,1892303.0,10.7627,10.7954,10.7463,10.779,1892303.0
2021-03-15 13:00:00,13.17,13.18,13.14,13.17,923853.0,10.779,10.7872,10.7545,10.779,923853.0
2021-03-15 13:10:00,13.17,13.18,13.14,13.15,538219.0,10.779,10.7872,10.7545,10.7627,538219.0
2021-03-15 13:20:00,13.15,13.15,13.12,13.15,839443.0,10.7627,10.7627,10.7381,10.7627,839443.0
2021-03-15 13:30:00,13.15,13.16,13.11,13.11,835211.0,10.7627,10.7709,10.7299,10.7299,835211.0
2021-03-15 13:40:00,13.12,13.15,13.11,13.13,763622.0,10.7381,10.7627,10.7299,10.7463,763622.0
2021-03-15 13:50:00,13.13,13.16,13.12,13.14,538495.0,10.7463,10.7709,10.7381,10.7545,538495.0
2021-03-15 14:00:00,13.15,13.16,13.12,13.15,751923.0,10.7627,10.7709,10.7381,10.7627,751923.0
2021-03-15 14:10:00,13.15,13.16,13.13,13.16,742327.0,10.7627,10.7709,10.7463,10.7709,742327.0
2021-03-15 14:20:00,13.16,13.2,13.15,13.19,920426.0,10.7709,10.8036,10.7627,10.7954,920426.0
2021-03-15 14:30:00,13.18,13.19,13.16,13.17,593696.0,10.7872,10.7954,10.7709,10.779,593696.0
2021-03-15 14:40:00,13.17,13.18,13.16,13.17,318372.0,10.779,10.7872,10.7709,10.779,318372.0
2021-03-15 14:50:00,13.17,13.19,13.16,13.19,567363.0,10.779,10.7954,10.7709,10.7954,567363.0
2021-03-15 15:00:00,13.19,13.2,13.16,13.16,913627.0,10.7954,10.8036,10.7709,10.7709,913627.0
2021-03-15 15:10:00,13.16,13.17,13.13,13.15,1046029.0,10.7709,10.779,10.7463,10.7627,1046029.0
2021-03-15 15:20:00,13.15,13.15,13.12,13.15,1047361.0,10.7627,10.7627,10.7381,10.7627,1047361.0
2021-03-15 15:30:00,13.15,13.18,13.14,13.15,899968.0,10.7627,10.7872,10.7545,10.7627,899968.0
2021-03-15 15:40:00,13.15,13.19,13.14,13.14,1772690.0,10.7627,10.7954,10.7545,10.7545,1772690.0
2021-03-15 15:50:00,13.14,13.2,13.14,13.2,3538751.0,10.7545,10.8036,10.7545,10.8036,3538751.0
2021-03-16 09:30:00,13.06,13.15,12.8,12.94,10587220.0,10.689,10.7627,10.4762,10.5908,10587220.0
2021-03-16 09:40:00,12.94,12.96,12.83,12.84,4167424.0,10.5908,10.6072,10.5008,10.5089,4167424.0
2021-03-16 09:50:00,12.85,12.89,12.77,12.81,4481709.0,10.5171,10.5499,10.4517,10.4844,4481709.0
2021-03-16 10:00:00,12.82,12.84,12.77,12.81,3720379.0,10.4926,10.5089,10.4517,10.4844,3720379.0
2021-03-16 10:10:00,12.81,12.85,12.78,12.79,2729139.0,10.4844,10.5171,10.4598,10.468,2729139.0
2021-03-16 10:20:00,12.79,12.83,12.77,12.8,2760768.0,10.468,10.5008,10.4517,10.4762,2760768.0
2021-03-16 10:30:00,12.8,12.81,12.75,12.79,2451132.0,10.4762,10.4844,10.4353,10.468,2451132.0
2021-03-16 10:40:00,12.79,12.8,12.75,12.77,2552716.0,10.468,10.4762,10.4353,10.4517,2552716.0
2021-03-16 10:50:00,12.77,12.79,12.68,12.69,3723663.0,10.4517,10.468,10.378,10.3862,3723663.0
2021-03-16 11:00:00,12.69,12.75,12.65,12.72,3571519.0,10.3862,10.4353,10.3534,10.4107,3571519.0
2021-03-16 11:10:00,12.71,12.74,12.69,12.73,1568541.0,10.4025,10.4271,10.3862,10.4189,1568541.0
2021-03-16 11:20:00,12.73,12.76,12.7,12.71,1847624.0,10.4189,10.4435,10.3944,10.4025,1847624.0
2021-03-16 11:30:00,12.71,12.73,12.69,12.7,1791094.0,10.4025,10.4189,10.3862,10.3944,1791094.0
2021-03-16 11:40:00,12.7,12.72,12.67,12.68,1618524.0,10.3944,10.4107,10.3698,10.378,1618524.0
2021-03-16 11:50:00,12.67,12.7,12.67,12.69,1366836.0,10.3698,10.3944,10.3698,10.3862,1366836.0
2021-03-16 12:00:00,12.69,12.73,12.66,12.71,2101146.0,10.3862,10.4189,10.3616,10.4025,2101146.0
2021-03-16 12:10:00,12.71,12.71,12.66,12.67,2654662.0,10.4025,10.4025,10.3616,10.3698,2654662.0
2021-03-16 12:20:00,12.67,12.67,12.59,12.63,4530283.0,10.3698,10.3698,10.3043,10.3371,4530283.0
2021-03-16 12:30:00,12.63,12.69,12.63,12.68,2571616.0,10.3371,10.3862,10.3371,10.378,2571616.0
2021-03-16 12:40:00,12.69,12.71,12.67,12.71,1532870.0,10.3862,10.4025,10.3698,10.4025,1532870.0
2021-03-16 12:50:00,12.7,12.79,12.69,12.79,2670078.0,10.3944,10.468,10.3862,10.468,2670078.0
2021-03-16 13:00:00,12.78,12.79,12.72,12.74,1639741.0,10.4598,10.468,10.4107,10.4271,1639741.0
2021-03-16 13:10:00,12.74,12.75,12.7,12.73,1478389.0,10.4271,10.4353,10.3944,10.4189,1478389.0
2021-03-16 13:20:00,12.73,12.74,12.71,12.71,1009711.0,10.4189,10.4271,10.4025,10.4025,1009711.0
2021-03-16 13:30:00,12.71,12.72,12.69,12.7,1132186.0,10.4025,10.4107,10.3862,10.3944,1132186.0
2021-03-16 13:40:00,12.7,12.72,12.68,12.72,1492918.0,10.3944,10.4107,10.378,10.4107,1492918.0
2021-03-16 13:50:00,12.72,12.73,12.68,12.7,1304387.0,10.4107,10.4189,10.378,10.3944,1304387.0
2021-03-16 14:00:00,12.7,12.7,12.67,12.68,1187893.0,10.3944,10.3944,10.3698,10.378,1187893.0
2021-03-16 14:10:00,12.67,12.68,12.63,12.63,1912377.0,10.3698,10.378,10.3371,10.3371,1912377.0
2021-03-16 14:20:00,12.63,12.64,12.6,12.6,1804652.0,10.3371,10.3453,10.3125,10.3125,1804652.0
2021-03-16 14:30:00,12.61,12.61,12.55,12.55,2863504.0,10.3207,10.3207,10.2716,10.2716,2863504.0
2021-03-16 14:40:00,12.55,12.57,12.51,12.57,3314542.0,10.2716,10.288,10.2389,10.288,3314542.0
2021-03-16 14:50:00,12.56,12.6,12.56,12.57,1649782.0,10.2798,10.3125,10.2798,10.288,1649782.0
2021-03-16 15:00:00,12.57,12.6,12.55,12.59,1923679.0,10.288,10.3125,10.2716,10.3043,1923679.0
2021-03-16 15:10:00,12.59,12.61,12.58,12.61,1733557.0,10.3043,10.3207,10.2961,10.3207,1733557.0
2021-03-16 15:20:00,12.61,12.61,12.53,12.54,2599099.0,10.3207,10.3207,10.2552,10.2634,2599099.0
2021-03-16 15:30:00,12.54,12.55,12.48,12.5,4944623.0,10.2634,10.2716,10.2143,10.2307,4944623.0
2021-03-16 15:40:00,12.5,12.51,12.43,12.45,6370254.0,10.2307,10.2389,10.1734,10.1897,6370254.0
2021-03-16 15:50:00,12.46,12.51,12.45,12.49,10173172.0,10.1979,10.2389,10.1897,10.2225,10173172.0
2021-03-17 09:30:00,12.34,12.48,12.22,12.45,9127078.0,10.0997,10.2143,10.0015,10.1897,9127078.0
2021-03-17 09:40:00,12.45,12.49,12.33,12.35,5995819.0,10.1897,10.2225,10.0915,10.1079,5995819.0
2021-03-17 09:50:00,12.35,12.38,12.28,12.3,3067625.0,10.1079,10.1325,10.0506,10.067,3067625.0
2021-03-17 10:00:00,12.3,12.35,12.26,12.32,2794553.0,10.067,10.1079,10.0342,10.0833,2794553.0
2021-03-17 10:10:00,12.31,12.42,12.31,12.41,4170903.0,10.0752,10.1652,10.0752,10.157,4170903.0
2021-03-17 10:20:00,12.42,12.44,12.35,12.38,2670258.0,10.1652,10.1816,10.1079,10.1325,2670258.0
2021-03-17 10:30:00,12.39,12.39,12.32,12.36,2811076.0,10.1406,10.1406,10.0833,10.1161,2811076.0
2021-03-17 10:40:00,12.36,12.36,12.28,12.3,2187608.0,10.1161,10.1161,10.0506,10.067,2187608.0
2021-03-17 10:50:00,12.29,12.35,12.28,12.33,1661223.0,10.0588,10.1079,10.0506,10.0915,1661223.0
2021-03-17 11:00:00,12.34,12.38,12.3,12.35,4194171.0,10.0997,10.1325,10.067,10.1079,4194171.0
2021-03-17 11:10:00,12.35,12.39,12.34,12.36,1395284.0,10.1079,10.1406,10.0997,10.1161,1395284.0
2021-03-17 11:20:00,12.36,12.43,12.35,12.42,1498928.0,10.1161,10.1734,10.1079,10.1652,1498928.0
2021-03-17 11:30:00,12.42,12.45,12.39,12.41,1792574.0,10.1652,10.1897,10.1406,10.157,1792574.0
2021-03-17 11:40:00,12.42,12.45,12.41,12.45,1521348.0,10.1652,10.1897,10.157,10.1897,1521348.0
2021-03-17 11:50:00,12.45,12.46,12.43,12.44,1183884.0,10.1897,10.1979,10.1734,10.1816,1183884.0
2021-03-17 12:00:00,12.44,12.49,12.43,12.48,1815001.0,10.1816,10.2225,10.1734,10.2143,1815001.0
2021-03-17 12:10:00,12.48,12.49,12.43,12.44,1541531.0,10.2143,10.2225,10.1734,10.1816,1541531.0
2021-03-17 12:20:00,12.43,12.46,12.41,12.46,782901.0,10.1734,10.1979,10.157,10.1979,782901.0
2021-03-17 12:30:00,12.46,12.48,12.44,12.46,866717.0,10.1979,10.2143,10.1816,10.1979,866717.0
2021-03-17 12:40:00,12.45,12.49,12.44,12.47,2088177.0,10.1897,10.2225,10.1816,10.2061,2088177.0
2021-03-17 12:50:00,12.46,12.48,12.44,12.46,1040282.0,10.1979,10.2143,10.1816,10.1979,1040282.0
2021-03-17 13:00:00,12.45,12.51,12.45,12.46,3119913.0,10.1897,10.2389,10.1897,10.1979,3119913.0
2021-03-17 13:10:00,12.46,12.48,12.42,12.44,1720685.0,10.1979,10.2143,10.1652,10.1816,1720685.0
2021-03-17 13:20:00,12.44,12.46,12.42,12.46,802683.0,10.1816,10.1979,10.1652,10.1979,802683.0
2021-03-17 13:30:00,12.46,12.46,12.42,12.42,667088.0,10.1979,10.1979,10.1652,10.1652,667088.0
2021-03-17 13:40:00,12.42,12.44,12.41,12.43,906569.0,10.1652,10.1816,10.157,10.1734,906569.0
2021-03-17 13:50:00,12.43,12.43,12.4,12.43,784842.0,10.1734,10.1734,10.1488,10.1734,784842.0
2021-03-17 14:00:00,12.43,12.51,12.42,12.5,1693213.0,10.1734,10.2389,10.1652,10.2307,1693213.0
2021-03-17 14:10:00,12.5,12.55,12.45,12.48,2809419.0,10.2307,10.2716,10.1897,10.2143,2809419.0
2021-03-17 14:20:00,12.49,12.5,12.44,12.45,1256283.0,10.2225,10.2307,10.1816,10.1897,1256283.0
2021-03-17 14:30:00,12.45,12.52,12.43,12.51,1809830.0,10.1897,10.247,10.1734,10.2389,1809830.0
2021-03-17 14:40:00,12.51,12.61,12.5,12.6,5361070.0,10.2389,10.3207,10.2307,10.3125,5361070.0
2021-03-17 14:50:00,12.61,12.62,12.55,12.56,2724868.0,10.3207,10.3289,10.2716,10.2798,2724868.0
2021-03-17 15:00:00,12.56,12.61,12.55,12.58,2529503.0,10.2798,10.3207,10.2716,10.2961,2529503.0
2021-03-17 15:10:00,12.57,12.61,12.56,12.58,2036202.0,10.288,10.3207,10.2798,10.2961,2036202.0
2021-03-17 15:20:00,12.58,12.63,12.57,12.62,2178579.0,10.2961,10.3371,10.288,10.3289,2178579.0
2021-03-17 15:30:00,12.62,12.7,12.61,12.65,3244573.0,10.3289,10.3944,10.3207,10.3534,3244573.0
2021-03-17 15:40:00,12.65,12.66,12.59,12.64,3320563.0,10.3534,10.3616,10.3043,10.3453,3320563.0
2021-03-17 15:50:00,12.63,12.69,12.62,12.69,4079501.0,10.3371,10.3862,10.3289,10.3862,4079501.0
2021-03-18 09:30:00,12.7,12.92,12.7,12.92,6062051.0,10.3944,10.5744,10.3944,10.5744,6062051.0
2021-03-18 09:40:00,12.92,12.96,12.83,12.88,4877577.0,10.5744,10.6072,10.5008,10.5417,4877577.0
2021-03-18 09:50:00,12.88,12.93,12.82,12.87,2842945.0,10.5417,10.5826,10.4926,10.5335,2842945.0
2021-03-18 10:00:00,12.87,13.01,12.84,12.96,5212941.0,10.5335,10.6481,10.5089,10.6072,5212941.0
2021-03-18 10:10:00,12.96,12.97,12.83,12.84,2988894.0,10.6072,10.6153,10.5008,10.5089,2988894.0
2021-03-18 10:20:00,12.85,12.93,12.84,12.89,1731654.0,10.5171,10.5826,10.5089,10.5499,1731654.0
2021-03-18 10:30:00,12.88,12.98,12.87,12.94,1985515.0,10.5417,10.6235,10.5335,10.5908,1985515.0
2021-03-18 10:40:00,12.94,12.95,12.89,12.91,1325073.0,10.5908,10.599,10.5499,10.5662,1325073.0
2021-03-18 10:50:00,12.91,12.93,12.89,12.91,1171665.0,10.5662,10.5826,10.5499,10.5662,1171665.0
2021-03-18 11:00:00,12.91,12.96,12.89,12.95,1100485.0,10.5662,10.6072,10.5499,10.599,1100485.0
2021-03-18 11:10:00,12.95,12.97,12.92,12.97,1291386.0,10.599,10.6153,10.5744,10.6153,1291386.0
2021-03-18 11:20:00,12.97,13.0,12.96,12.97,1617017.0,10.6153,10.6399,10.6072,10.6153,1617017.0
2021-03-18 11:30:00,12.96,12.99,12.91,12.92,1473848.0,10.6072,10.6317,10.5662,10.5744,1473848.0
2021-03-18 11:40:00,12.91,12.94,12.88,12.93,1295552.0,10.5662,10.5908,10.5417,10.5826,1295552.0
2021-03-18 11:50:00,12.93,12.95,12.9,12.94,1087178.0,10.5826,10.599,10.5581,10.5908,1087178.0
2021-03-18 12:00:00,12.94,12.96,12.92,12.95,1143633.0,10.5908,10.6072,10.5744,10.599,1143633.0
2021-03-18 12:10:00,12.95,12.97,12.92,12.93,1010808.0,10.599,10.6153,10.5744,10.5826,1010808.0
2021-03-18 12:20:00,12.93,12.94,12.9,12.91,853616.0,10.5826,10.5908,10.5581,10.5662,853616.0
2021-03-18 12:30:00,12.91,12.92,12.86,12.88,994951.0,10.5662,10.5744,10.5253,10.5417,994951.0
2021-03-18 12:40:00,12.88,12.89,12.81,12.82,1699096.0,10.5417,10.5499,10.4844,10.4926,1699096.0
2021-03-18 12:50:00,12.82,12.86,12.81,12.85,1125435.0,10.4926,10.5253,10.4844,10.5171,1125435.0
2021-03-18 13:00:00,12.86,12.87,12.83,12.85,595262.0,10.5253,10.5335,10.5008,10.5171,595262.0
2021-03-18 13:10:00,12.85,12.85,12.82,12.85,662286.0,10.5171,10.5171,10.4926,10.5171,662286.0
2021-03-18 13:20:00,12.85,12.86,12.82,12.84,666334.0,10.5171,10.5253,10.4926,10.5089,666334.0
2021-03-18 13:30:00,12.85,12.85,12.82,12.83,490326.0,10.5171,10.5171,10.4926,10.5008,490326.0
2021-03-18 13:40:00,12.84,12.86,12.83,12.84,499832.0,10.5089,10.5253,10.5008,10.5089,499832.0
2021-03-18 13:50:00,12.84,12.86,12.83,12.84,709013.0,10.5089,10.5253,10.5008,10.5089,709013.0
2021-03-18 14:00:00,12.84,12.84,12.78,12.79,1101029.0,10.5089,10.5089,10.4598,10.468,1101029.0
2021-03-18 14:10:00,12.79,12.8,12.68,12.69,2468361.0,10.468,10.4762,10.378,10.3862,2468361.0
2021-03-18 14:20:00,12.69,12.72,12.66,12.66,1093053.0,10.3862,10.4107,10.3616,10.3616,1093053.0
2021-03-18 14:30:00,12.67,12.72,12.62,12.63,1918112.0,10.3698,10.4107,10.3289,10.3371,1918112.0
2021-03-18 14:40:00,12.63,12.65,12.59,12.65,1486315.0,10.3371,10.3534,10.3043,10.3534,1486315.0
2021-03-18 14:50:00,12.64,12.65,12.62,12.63,797332.0,10.3453,10.3534,10.3289,10.3371,797332.0
2021-03-18 15:00:00,12.63,12.63,12.56,12.6,1515825.0,10.3371,10.3371,10.2798,10.3125,1515825.0
2021-03-18 15:10:00,12.6,12.62,12.53,12.54,1343958.0,10.3125,10.3289,10.2552,10.2634,1343958.0
2021-03-18 15:20:00,12.54,12.54,12.49,12.52,2057040.0,10.2634,10.2634,10.2225,10.247,2057040.0
2021-03-18 15:30:00,12.52,12.53,12.48,12.5,1682553.0,10.247,10.2552,10.2143,10.2307,1682553.0
2021-03-18 15:40:00,12.5,12.5,12.44,12.45,1996110.0,10.2307,10.2307,10.1816,10.1897,1996110.0
2021-03-18 15:50:00,12.45,12.53,12.44,12.49,4279319.0,10.1897,10.2552,10.1816,10.2225,4279319.0
2021-03-19 09:30:00,12.85,12.87,12.59,12.7,8469770.0,10.5171,10.5335,10.3043,10.3944,8469770.0
2021-03-19 09:40:00,12.7,12.71,12.55,12.63,4147469.0,10.3944,10.4025,10.2716,10.3371,4147469.0
2021-03-19 09:50:00,12.62,12.87,12.62,12.79,3015308.0,10.3289,10.5335,10.3289,10.468,3015308.0
2021-03-19 10:00:00,12.79,12.82,12.72,12.77,1990485.0,10.468,10.4926,10.4107,10.4517,1990485.0
2021-03-19 10:10:00,12.77,12.89,12.74,12.88,2169337.0,10.4517,10.5499,10.4271,10.5417,2169337.0
2021-03-19 10:20:00,12.88,12.94,12.86,12.9,2691070.0,10.5417,10.5908,10.5253,10.5581,2691070.0
2021-03-19 10:30:00,12.9,12.92,12.8,12.9,2097224.0,10.5581,10.5744,10.4762,10.5581,2097224.0
2021-03-19 10:40:00,12.9,12.91,12.86,12.87,1555059.0,10.5581,10.5662,10.5253,10.5335,1555059.0
2021-03-19 10:50:00,12.87,12.95,12.87,12.93,1781887.0,10.5335,10.599,10.5335,10.5826,1781887.0
2021-03-19 11:00:00,12.92,12.94,12.88,12.89,1749839.0,10.5744,10.5908,10.5417,10.5499,1749839.0
2021-03-19 11:10:00,12.89,12.9,12.83,12.85,1383913.0,10.5499,10.5581,10.5008,10.5171,1383913.0
2021-03-19 11:20:00,12.85,12.86,12.79,12.86,1220035.0,10.5171,10.5253,10.468,10.5253,1220035.0
2021-03-19 11:30:00,12.86,12.89,12.84,12.87,932993.0,10.5253,10.5499,10.5089,10.5335,932993.0
2021-03-19 11:40:00,12.87,12.92,12.86,12.89,1460723.0,10.5335,10.5744,10.5253,10.5499,1460723.0
2021-03-19 11:50:00,12.89,12.9,12.85,12.87,1005064.0,10.5499,10.5581,10.5171,10.5335,1005064.0
2021-03-19 12:00:00,12.87,12.92,12.85,12.87,1005741.0,10.5335,10.5744,10.5171,10.5335,1005741.0
2021-03-19 12:10:00,12.86,12.88,12.84,12.87,1033883.0,10.5253,10.5417,10.5089,10.5335,1033883.0
2021-03-19 12:20:00,12.86,12.91,12.86,12.9,1212939.0,10.5253,10.5662,10.5253,10.5581,1212939.0
2021-03-19 12:30:00,12.89,12.94,12.87,12.87,2528218.0,10.5499,10.5908,10.5335,10.5335,2528218.0
2021-03-19 12:40:00,12.87,12.9,12.87,12.87,845634.0,10.5335,10.5581,10.5335,10.5335,845634.0
2021-03-19 12:50:00,12.87,12.88,12.85,12.86,1153924.0,10.5335,10.5417,10.5171,10.5253,1153924.0
2021-03-19 13:00:00,12.86,12.86,12.8,12.81,1113616.0,10.5253,10.5253,10.4762,10.4844,1113616.0
2021-03-19 13:10:00,12.81,12.82,12.79,12.79,680324.0,10.4844,10.4926,10.468,10.468,680324.0
2021-03-19 13:20:00,12.79,12.81,12.77,12.8,806617.0,10.468,10.4844,10.4517,10.4762,806617.0
2021-03-19 13:30:00,12.8,12.81,12.78,12.79,745668.0,10.4762,10.4844,10.4598,10.468,745668.0
2021-03-19 13:40:00,12.79,12.81,12.78,12.8,469742.0,10.468,10.4844,10.4598,10.4762,469742.0
2021-03-19 13:50:00,12.81,12.82,12.79,12.81,850385.0,10.4844,10.4926,10.468,10.4844,850385.0
2021-03-19 14:00:00,12.81,12.83,12.8,12.8,758213.0,10.4844,10.5008,10.4762,10.4762,758213.0
2021-03-19 14:10:00,12.81,12.82,12.78,12.79,818551.0,10.4844,10.4926,10.4598,10.468,818551.0
2021-03-19 14:20:00,12.79,12.8,12.75,12.76,858448.0,10.468,10.4762,10.4353,10.4435,858448.0
2021-03-19 14:30:00,12.76,12.8,12.75,12.79,978434.0,10.4435,10.4762,10.4353,10.468,978434.0
2021-03-19 14:40:00,12.79,12.84,12.78,12.82,922784.0,10.468,10.5089,10.4598,10.4926,922784.0
2021-03-19 14:50:00,12.83,12.86,12.82,12.86,919743.0,10.5008,10.5253,10.4926,10.5253,919743.0
2021-03-19 15:00:00,12.86,12.86,12.82,12.83,958218.0,10.5253,10.5253,10.4926,10.5008,958218.0
2021-03-19 15:10:00,12.82,12.84,12.8,12.84,1044001.0,10.4926,10.5089,10.4762,10.5089,1044001.0
2021-03-19 15:20:00,12.83,12.86,12.81,12.86,1210732.0,10.5008,10.5253,10.4844,10.5253,1210732.0
2021-03-19 15:30:00,12.86,12.87,12.84,12.85,1117936.0,10.5253,10.5335,10.5089,10.5171,1117936.0
2021-03-19 15:40:00,12.85,12.86,12.78,12.84,2345175.0,10.5171,10.5253,10.4598,10.5089,2345175.0
2021-03-19 15:50:00,12.83,12.87,12.81,12.83,3975775.0,10.5008,10.5335,10.4844,10.5008,3975775.0
2021-03-22 09:30:00,12.85,12.91,12.71,12.79,4883009.0,10.5171,10.5662,10.4025,10.468,4883009.0
2021-03-22 09:40:00,12.79,12.81,12.69,12.8,2903605.0,10.468,10.4844,10.3862,10.4762,2903605.0
2021-03-22 09:50:00,12.8,12.81,12.66,12.69,2899796.0,10.4762,10.4844,10.3616,10.3862,2899796.0
2021-03-22 10:00:00,12.68,12.71,12.62,12.63,2451919.0,10.378,10.4025,10.3289,10.3371,2451919.0
2021-03-22 10:10:00,12.63,12.65,12.56,12.59,2494727.0,10.3371,10.3534,10.2798,10.3043,2494727.0
2021-03-22 10:20:00,12.58,12.61,12.51,12.54,3008853.0,10.2961,10.3207,10.2389,10.2634,3008853.0
2021-03-22 10:30:00,12.55,12.61,12.53,12.6,1695501.0,10.2716,10.3207,10.2552,10.3125,1695501.0
2021-03-22 10:40:00,12.61,12.64,12.57,12.62,1558026.0,10.3207,10.3453,10.288,10.3289,1558026.0
2021-03-22 10:50:00,12.62,12.64,12.56,12.57,1502256.0,10.3289,10.3453,10.2798,10.288,1502256.0
2021-03-22 11:00:00,12.57,12.63,12.56,12.63,1608696.0,10.288,10.3371,10.2798,10.3371,1608696.0
2021-03-22 11:10:00,12.62,12.64,12.6,12.63,1073326.0,10.3289,10.3453,10.3125,10.3371,1073326.0
2021-03-22 11:20:00,12.63,12.64,12.6,12.62,1268420.0,10.3371,10.3453,10.3125,10.3289,1268420.0
2021-03-22 11:30:00,12.62,12.7,12.61,12.69,1767835.0,10.3289,10.3944,10.3207,10.3862,1767835.0
2021-03-22 11:40:00,12.69,12.72,12.67,12.72,1375802.0,10.3862,10.4107,10.3698,10.4107,1375802.0
2021-03-22 11:50:00,12.72,12.73,12.68,12.7,1212879.0,10.4107,10.4189,10.378,10.3944,1212879.0
2021-03-22 12:00:00,12.7,12.72,12.68,12.7,921991.0,10.3944,10.4107,10.378,10.3944,921991.0
2021-03-22 12:10:00,12.7,12.71,12.66,12.66,933920.0,10.3944,10.4025,10.3616,10.3616,933920.0
2021-03-22 12:20:00,12.66,12.68,12.64,12.68,1177447.0,10.3616,10.378,10.3453,10.378,1177447.0
2021-03-22 12:30:00,12.68,12.69,12.66,12.68,963686.0,10.378,10.3862,10.3616,10.378,963686.0
2021-03-22 12:40:00,12.67,12.72,12.66,12.71,1002468.0,10.3698,10.4107,10.3616,10.4025,1002468.0
2021-03-22 12:50:00,12.71,12.72,12.67,12.7,662129.0,10.4025,10.4107,10.3698,10.3944,662129.0
2021-03-22 13:00:00,12.69,12.7,12.68,12.7,405341.0,10.3862,10.3944,10.378,10.3944,405341.0
2021-03-22 13:10:00,12.7,12.74,12.69,12.74,1006596.0,10.3944,10.4271,10.3862,10.4271,1006596.0
2021-03-22 13:20:00,12.74,12.75,12.72,12.75,798095.0,10.4271,10.4353,10.4107,10.4353,798095.0
2021-03-22 13:30:00,12.75,12.75,12.73,12.75,439675.0,10.4353,10.4353,10.4189,10.4353,439675.0
2021-03-22 13:40:00,12.75,12.77,12.74,12.77,672418.0,10.4353,10.4517,10.4271,10.4517,672418.0
2021-03-22 13:50:00,12.77,12.79,12.75,12.79,661589.0,10.4517,10.468,10.4353,10.468,661589.0
2021-03-22 14:00:00,12.78,12.83,12.74,12.82,2624963.0,10.4598,10.5008,10.4271,10.4926,2624963.0
2021-03-22 14:10:00,12.82,12.82,12.78,12.79,1240437.0,10.4926,10.4926,10.4598,10.468,1240437.0
2021-03-22 14:20:00,12.79,12.83,12.79,12.82,838439.0,10.468,10.5008,10.468,10.4926,838439.0
2021-03-22 14:30:00,12.83,12.88,12.82,12.88,1764482.0,10.5008,10.5417,10.4926,10.5417,1764482.0
2021-03-22 14:40:00,12.87,12.88,12.84,12.85,1298658.0,10.5335,10.5417,10.5089,10.5171,1298658.0
2021-03-22 14:50:00,12.85,12.88,12.84,12.87,1423196.0,10.5171,10.5417,10.5089,10.5335,1423196.0
2021-03-22 15:00:00,12.87,12.91,12.86,12.9,1947449.0,10.5335,10.5662,10.5253,10.5581,1947449.0
2021-03-22 15:10:00,12.91,12.91,12.86,12.87,1493915.0,10.5662,10.5662,10.5253,10.5335,1493915.0
2021-03-22 15:20:00,12.86,12.9,12.86,12.87,1495020.0,10.5253,10.5581,10.5253,10.5335,1495020.0
2021-03-22 15:30:00,12.87,12.88,12.82,12.85,1799710.0,10.5335,10.5417,10.4926,10.5171,1799710.0
2021-03-22 15:40:00,12.85,12.88,12.84,12.84,2114772.0,10.5171,10.5417,10.5089,10.5089,2114772.0
2021-03-22 15:50:00,12.85,12.87,12.83,12.86,4462660.0,10.5171,10.5335,10.5008,10.5253,4462660.0
2021-03-23 09:30:00,12.57,12.68,12.51,12.64,4614499.0,10.288,10.378,10.2389,10.3453,4614499.0
2021-03-23 09:40:00,12.63,12.65,12.57,12.6,2015598.0,10.3371,10.3534,10.288,10.3125,2015598.0
2021-03-23 09:50:00,12.6,12.65,12.58,12.65,1963224.0,10.3125,10.3534,10.2961,10.3534,1963224.0
2021-03-23 10:00:00,12.65,12.66,12.58,12.59,1718543.0,10.3534,10.3616,10.2961,10.3043,1718543.0
2021-03-23 10:10:00,12.59,12.62,12.57,12.6,1438110.0,10.3043,10.3289,10.288,10.3125,1438110.0
2021-03-23 10:20:00,12.61,12.61,12.55,12.55,1258034.0,10.3207,10.3207,10.2716,10.2716,1258034.0
2021-03-23 10:30:00,12.55,12.56,12.38,12.42,4710729.0,10.2716,10.2798,10.1325,10.1652,4710729.0
2021-03-23 10:40:00,12.43,12.46,12.38,12.43,2032372.0,10.1734,10.1979,10.1325,10.1734,2032372.0
2021-03-23 10:50:00,12.43,12.47,12.42,12.45,1326815.0,10.1734,10.2061,10.1652,10.1897,1326815.0
2021-03-23 11:00:00,12.45,12.46,12.38,12.4,1496267.0,10.1897,10.1979,10.1325,10.1488,1496267.0
2021-03-23 11:10:00,12.4,12.44,12.36,12.43,1828317.0,10.1488,10.1816,10.1161,10.1734,1828317.0
2021-03-23 11:20:00,12.43,12.48,12.42,12.46,1013613.0,10.1734,10.2143,10.1652,10.1979,1013613.0
2021-03-23 11:30:00,12.46,12.47,12.42,12.43,870655.0,10.1979,10.2061,10.1652,10.1734,870655.0
2021-03-23 11:40:00,12.42,12.44,12.4,12.43,985691.0,10.1652,10.1816,10.1488,10.1734,985691.0
2021-03-23 11:50:00,12.43,12.44,12.4,12.43,877176.0,10.1734,10.1816,10.1488,10.1734,877176.0
2021-03-23 12:00:00,12.43,12.45,12.4,12.41,1017906.0,10.1734,10.1897,10.1488,10.157,1017906.0
2021-03-23 12:10:00,12.42,12.43,12.4,12.41,927521.0,10.1652,10.1734,10.1488,10.157,927521.0
2021-03-23 12:20:00,12.41,12.43,12.4,12.42,588891.0,10.157,10.1734,10.1488,10.1652,588891.0
2021-03-23 12:30:00,12.43,12.45,12.42,12.45,572049.0,10.1734,10.1897,10.1652,10.1897,572049.0
2021-03-23 12:40:00,12.45,12.46,12.42,12.44,629578.0,10.1897,10.1979,10.1652,10.1816,629578.0
2021-03-23 12:50:00,12.44,12.46,12.43,12.45,569261.0,10.1816,10.1979,10.1734,10.1897,569261.0
2021-03-23 13:00:00,12.45,12.45,12.43,12.44,415275.0,10.1897,10.1897,10.1734,10.1816,415275.0
2021-03-23 13:10:00,12.44,12.45,12.41,12.42,671550.0,10.1816,10.1897,10.157,10.1652,671550.0
2021-03-23 13:20:00,12.42,12.43,12.41,12.42,276736.0,10.1652,10.1734,10.157,10.1652,276736.0
2021-03-23 13:30:00,12.42,12.42,12.39,12.4,1159053.0,10.1652,10.1652,10.1406,10.1488,1159053.0
2021-03-23 13:40:00,12.4,12.4,12.36,12.37,1959907.0,10.1488,10.1488,10.1161,10.1243,1959907.0
2021-03-23 13:50:00,12.38,12.39,12.36,12.37,1066574.0,10.1325,10.1406,10.1161,10.1243,1066574.0
2021-03-23 14:00:00,12.38,12.38,12.36,12.37,604730.0,10.1325,10.1325,10.1161,10.1243,604730.0
2021-03-23 14:10:00,12.37,12.39,12.34,12.35,1535555.0,10.1243,10.1406,10.0997,10.1079,1535555.0
2021-03-23 14:20:00,12.35,12.36,12.31,12.33,1112786.0,10.1079,10.1161,10.0752,10.0915,1112786.0
2021-03-23 14:30:00,12.32,12.34,12.3,12.3,1609317.0,10.0833,10.0997,10.067,10.067,1609317.0
2021-03-23 14:40:00,12.3,12.31,12.24,12.29,2776856.0,10.067,10.0752,10.0179,10.0588,2776856.0
2021-03-23 14:50:00,12.29,12.3,12.25,12.25,1238628.0,10.0588,10.067,10.0261,10.0261,1238628.0
2021-03-23 15:00:00,12.26,12.3,12.23,12.26,1815376.0,10.0342,10.067,10.0097,10.0342,1815376.0
2021-03-23 15:10:00,12.26,12.28,12.25,12.26,1092079.0,10.0342,10.0506,10.0261,10.0342,1092079.0
2021-03-23 15:20:00,12.25,12.26,12.15,12.19,4706027.0,10.0261,10.0342,9.9442,9.977,4706027.0
2021-03-23 15:30:00,12.19,12.19,12.12,12.15,3091789.0,9.977,9.977,9.9197,9.9442,3091789.0
2021-03-23 15:40:00,12.15,12.21,12.13,12.16,3133228.0,9.9442,9.9933,9.9278,9.9524,3133228.0
2021-03-23 15:50:00,12.16,12.22,12.13,12.21,5405412.0,9.9524,10.0015,9.9278,9.9933,5405412.0
2021-03-24 09:30:00,12.36,12.53,12.35,12.48,5245254.0,10.1161,10.2552,10.1079,10.2143,5245254.0
2021-03-24 09:40:00,12.49,12.51,12.41,12.45,1834333.0,10.2225,10.2389,10.157,10.1897,1834333.0
2021-03-24 09:50:00,12.45,12.46,12.25,12.35,2742193.0,10.1897,10.1979,10.0261,10.1079,2742193.0
2021-03-24 10:00:00,12.35,12.42,12.34,12.38,1641122.0,10.1079,10.1652,10.0997,10.1325,1641122.0
2021-03-24 10:10:00,12.38,12.41,12.32,12.34,1265572.0,10.1325,10.157,10.0833,10.0997,1265572.0
2021-03-24 10:20:00,12.33,12.42,12.31,12.38,1757230.0,10.0915,10.1652,10.0752,10.1325,1757230.0
2021-03-24 10:30:00,12.37,12.48,12.35,12.46,1532035.0,10.1243,10.2143,10.1079,10.1979,1532035.0
2021-03-24 10:40:00,12.47,12.5,12.42,12.48,1727235.0,10.2061,10.2307,10.1652,10.2143,1727235.0
2021-03-24 10:50:00,12.48,12.5,12.46,12.48,1021967.0,10.2143,10.2307,10.1979,10.2143,1021967.0
2021-03-24 11:00:00,12.48,12.5,12.4,12.42,1062601.0,10.2143,10.2307,10.1488,10.1652,1062601.0
2021-03-24 11:10:00,12.42,12.45,12.35,12.37,1064539.0,10.1652,10.1897,10.1079,10.1243,1064539.0
2021-03-24 11:20:00,12.37,12.39,12.34,12.36,991829.0,10.1243,10.1406,10.0997,10.1161,991829.0
2021-03-24 11:30:00,12.37,12.37,12.33,12.36,853338.0,10.1243,10.1243,10.0915,10.1161,853338.0
2021-03-24 11:40:00,12.35,12.38,12.33,12.36,801827.0,10.1079,10.1325,10.0915,10.1161,801827.0
2021-03-24 11:50:00,12.35,12.37,12.31,12.35,915322.0,10.1079,10.1243,10.0752,10.1079,915322.0
2021-03-24 12:00:00,12.35,12.4,12.33,12.4,725841.0,10.1079,10.1488,10.0915,10.1488,725841.0
2021-03-24 12:10:00,12.4,12.43,12.38,12.4,828050.0,10.1488,10.1734,10.1325,10.1488,828050.0
2021-03-24 12:20:00,12.4,12.42,12.38,12.41,492725.0,10.1488,10.1652,10.1325,10.157,492725.0
2021-03-24 12:30:00,12.41,12.41,12.36,12.4,666171.0,10.157,10.157,10.1161,10.1488,666171.0
2021-03-24 12:40:00,12.4,12.43,12.38,12.38,867589.0,10.1488,10.1734,10.1325,10.1325,867589.0
2021-03-24 12:50:00,12.39,12.39,12.36,12.39,468046.0,10.1406,10.1406,10.1161,10.1406,468046.0
2021-03-24 13:00:00,12.39,12.39,12.32,12.36,553652.0,10.1406,10.1406,10.0833,10.1161,553652.0
2021-03-24 13:10:00,12.35,12.36,12.3,12.3,1107966.0,10.1079,10.1161,10.067,10.067,1107966.0
2021-03-24 13:20:00,12.3,12.37,12.3,12.37,903344.0,10.067,10.1243,10.067,10.1243,903344.0
2021-03-24 13:30:00,12.37,12.4,12.36,12.4,630128.0,10.1243,10.1488,10.1161,10.1488,630128.0
2021-03-24 13:40:00,12.4,12.42,12.37,12.42,851903.0,10.1488,10.1652,10.1243,10.1652,851903.0
2021-03-24 13:50:00,12.42,12.43,12.4,12.42,556225.0,10.1652,10.1734,10.1488,10.1652,556225.0
2021-03-24 14:00:00,12.43,12.43,12.39,12.4,674041.0,10.1734,10.1734,10.1406,10.1488,674041.0
2021-03-24 14:10:00,12.41,12.41,12.34,12.37,482792.0,10.157,10.157,10.0997,10.1243,482792.0
2021-03-24 14:20:00,12.36,12.39,12.32,12.33,562365.0,10.1161,10.1406,10.0833,10.0915,562365.0
2021-03-24 14:30:00,12.33,12.34,12.28,12.29,1177526.0,10.0915,10.0997,10.0506,10.0588,1177526.0
2021-03-24 14:40:00,12.29,12.31,12.23,12.3,1751875.0,10.0588,10.0752,10.0097,10.067,1751875.0
2021-03-24 14:50:00,12.29,12.29,12.23,12.24,948108.0,10.0588,10.0588,10.0097,10.0179,948108.0
2021-03-24 15:00:00,12.24,12.28,12.23,12.26,806756.0,10.0179,10.0506,10.0097,10.0342,806756.0
2021-03-24 15:10:00,12.26,12.28,12.24,12.26,994156.0,10.0342,10.0506,10.0179,10.0342,994156.0
2021-03-24 15:20:00,12.26,12.26,12.21,12.24,1251632.0,10.0342,10.0342,9.9933,10.0179,1251632.0
2021-03-24 15:30:00,12.24,12.25,12.19,12.21,1623220.0,10.0179,10.0261,9.977,9.9933,1623220.0
2021-03-24 15:40:00,12.21,12.23,12.16,12.16,1831289.0,9.9933,10.0097,9.9524,9.9524,1831289.0
2021-03-24 15:50:00,12.16,12.19,12.13,12.13,3853049.0,9.9524,9.977,9.9278,9.9278,3853049.0
2021-03-25 09:30:00,11.94,11.99,11.72,11.88,6062545.0,9.7723,9.8133,9.5923,9.7232,6062545.0
2021-03-25 09:40:00,11.88,11.99,11.87,11.93,1926461.0,9.7232,9.8133,9.715,9.7642,1926461.0
2021-03-25 09:50:00,11.92,11.94,11.8,11.87,1882173.0,9.756,9.7723,9.6578,9.715,1882173.0
2021-03-25 10:00:00,11.86,12.01,11.84,12.0,1952943.0,9.7069,9.8296,9.6905,9.8214,1952943.0
2021-03-25 10:10:00,11.99,12.01,11.92,11.95,1793188.0,9.8133,9.8296,9.756,9.7805,1793188.0
2021-03-25 10:20:00,11.96,12.04,11.95,12.0,1496615.0,9.7887,9.8542,9.7805,9.8214,1496615.0
2021-03-25 10:30:00,12.0,12.03,11.92,11.97,1409104.0,9.8214,9.846,9.756,9.7969,1409104.0
2021-03-25 10:40:00,11.97,11.97,11.83,11.85,1791177.0,9.7969,9.7969,9.6823,9.6987,1791177.0
2021-03-25 10:50:00,11.85,11.9,11.82,11.88,1229063.0,9.6987,9.7396,9.6741,9.7232,1229063.0
2021-03-25 11:00:00,11.88,11.89,11.81,11.86,1496287.0,9.7232,9.7314,9.6659,9.7069,1496287.0
2021-03-25 11:10:00,11.86,12.01,11.85,12.01,1739724.0,9.7069,9.8296,9.6987,9.8296,1739724.0
2021-03-25 11:20:00,12.0,12.05,11.95,12.04,1497180.0,9.8214,9.8624,9.7805,9.8542,1497180.0
2021-03-25 11:30:00,12.05,12.09,12.03,12.07,1153898.0,9.8624,9.8951,9.846,9.8787,1153898.0
2021-03-25 11:40:00,12.06,12.1,12.04,12.07,979226.0,9.8706,9.9033,9.8542,9.8787,979226.0
2021-03-25 11:50:00,12.07,12.19,12.06,12.18,1231639.0,9.8787,9.977,9.8706,9.9688,1231639.0
2021-03-25 12:00:00,12.17,12.21,12.15,12.16,1131541.0,9.9606,9.9933,9.9442,9.9524,1131541.0
2021-03-25 12:10:00,12.16,12.24,12.14,12.21,938370.0,9.9524,10.0179,9.936,9.9933,938370.0
2021-03-25 12:20:00,12.21,12.26,12.2,12.23,1013259.0,9.9933,10.0342,9.9851,10.0097,1013259.0
2021-03-25 12:30:00,12.23,12.26,12.2,12.24,830615.0,10.0097,10.0342,9.9851,10.0179,830615.0
2021-03-25 12:40:00,12.24,12.32,12.23,12.3,1083048.0,10.0179,10.0833,10.0097,10.067,1083048.0
2021-03-25 12:50:00,12.3,12.31,12.25,12.26,625690.0,10.067,10.0752,10.0261,10.0342,625690.0
2021-03-25 13:00:00,12.25,12.27,12.21,12.24,669926.0,10.0261,10.0424,9.9933,10.0179,669926.0
2021-03-25 13:10:00,12.25,12.28,12.23,12.26,397840.0,10.0261,10.0506,10.0097,10.0342,397840.0
2021-03-25 13:20:00,12.25,12.27,12.21,12.22,699355.0,10.0261,10.0424,9.9933,10.0015,699355.0
2021-03-25 13:30:00,12.21,12.23,12.18,12.21,753660.0,9.9933,10.0097,9.9688,9.9933,753660.0
2021-03-25 13:40:00,12.21,12.26,12.2,12.23,562392.0,9.9933,10.0342,9.9851,10.0097,562392.0
2021-03-25 13:50:00,12.22,12.23,12.16,12.17,611762.0,10.0015,10.0097,9.9524,9.9606,611762.0
2021-03-25 14:00:00,12.16,12.2,12.15,12.18,607373.0,9.9524,9.9851,9.9442,9.9688,607373.0
2021-03-25 14:10:00,12.17,12.24,12.17,12.24,536899.0,9.9606,10.0179,9.9606,10.0179,536899.0
2021-03-25 14:20:00,12.24,12.24,12.15,12.17,459173.0,10.0179,10.0179,9.9442,9.9606,459173.0
2021-03-25 14:30:00,12.16,12.25,12.16,12.24,677550.0,9.9524,10.0261,9.9524,10.0179,677550.0
2021-03-25 14:40:00,12.24,12.27,12.23,12.24,491574.0,10.0179,10.0424,10.0097,10.0179,491574.0
2021-03-25 14:50:00,12.25,12.3,12.24,12.29,741290.0,10.0261,10.067,10.0179,10.0588,741290.0
2021-03-25 15:00:00,12.29,12.29,12.25,12.26,731924.0,10.0588,10.0588,10.0261,10.0342,731924.0
2021-03-25 15:10:00,12.26,12.33,12.25,12.33,948763.0,10.0342,10.0915,10.0261,10.0915,948763.0
2021-03-25 15:20:00,12.32,12.35,12.3,12.35,942868.0,10.0833,10.1079,10.067,10.1079,942868.0
2021-03-25 15:30:00,12.34,12.35,12.3,12.33,1107231.0,10.0997,10.1079,10.067,10.0915,1107231.0
2021-03-25 15:40:00,12.33,12.35,12.3,12.32,1404216.0,10.0915,10.1079,10.067,10.0833,1404216.0
2021-03-25 15:50:00,12.32,12.35,12.3,12.33,2401540.0,10.0833,10.1079,10.067,10.0915,2401540.0
2021-03-26 09:30:00,12.43,12.49,12.3,12.36,2829804.0,10.1734,10.2225,10.067,10.1161,2829804.0
2021-03-26 09:40:00,12.36,12.36,12.24,12.3,2095597.0,10.1161,10.1161,10.0179,10.067,2095597.0
2021-03-26 09:50:00,12.3,12.31,12.23,12.25,2118983.0,10.067,10.0752,10.0097,10.0261,2118983.0
2021-03-26 10:00:00,12.25,12.38,12.24,12.38,1673045.0,10.0261,10.1325,10.0179,10.1325,1673045.0
2021-03-26 10:10:00,12.38,12.39,12.33,12.37,1068603.0,10.1325,10.1406,10.0915,10.1243,1068603.0
2021-03-26 10:20:00,12.37,12.43,12.36,12.42,1380644.0,10.1243,10.1734,10.1161,10.1652,1380644.0
2021-03-26 10:30:00,12.42,12.43,12.32,12.35,1406978.0,10.1652,10.1734,10.0833,10.1079,1406978.0
2021-03-26 10:40:00,12.35,12.36,12.3,12.3,953765.0,10.1079,10.1161,10.067,10.067,953765.0
2021-03-26 10:50:00,12.3,12.32,12.27,12.32,913804.0,10.067,10.0833,10.0424,10.0833,913804.0
2021-03-26 11:00:00,12.32,12.35,12.27,12.33,1370231.0,10.0833,10.1079,10.0424,10.0915,1370231.0
2021-03-26 11:10:00,12.33,12.33,12.25,12.28,1508856.0,10.0915,10.0915,10.0261,10.0506,1508856.0
2021-03-26 11:20:00,12.28,12.3,12.26,12.29,749265.0,10.0506,10.067,10.0342,10.0588,749265.0
2021-03-26 11:30:00,12.29,12.32,12.28,12.31,556091.0,10.0588,10.0833,10.0506,10.0752,556091.0
2021-03-26 11:40:00,12.3,12.31,12.26,12.26,1060801.0,10.067,10.0752,10.0342,10.0342,1060801.0
2021-03-26 11:50:00,12.26,12.28,12.23,12.24,1103310.0,10.0342,10.0506,10.0097,10.0179,1103310.0
2021-03-26 12:00:00,12.24,12.27,12.23,12.25,754288.0,10.0179,10.0424,10.0097,10.0261,754288.0
2021-03-26 12:10:00,12.25,12.29,12.24,12.28,430755.0,10.0261,10.0588,10.0179,10.0506,430755.0
2021-03-26 12:20:00,12.28,12.29,12.26,12.28,337657.0,10.0506,10.0588,10.0342,10.0506,337657.0
2021-03-26 12:30:00,12.28,12.3,12.25,12.26,512426.0,10.0506,10.067,10.0261,10.0342,512426.0
2021-03-26 12:40:00,12.26,12.29,12.26,12.27,571504.0,10.0342,10.0588,10.0342,10.0424,571504.0
2021-03-26 12:50:00,12.28,12.29,12.26,12.26,392725.0,10.0506,10.0588,10.0342,10.0342,392725.0
2021-03-26 13:00:00,12.26,12.3,12.26,12.29,904490.0,10.0342,10.067,10.0342,10.0588,904490.0
2021-03-26 13:10:00,12.29,12.29,12.26,12.26,462667.0,10.0588,10.0588,10.0342,10.0342,462667.0
2021-03-26 13:20:00,12.27,12.27,12.2,12.21,1117076.0,10.0424,10.0424,9.9851,9.9933,1117076.0
2021-03-26 13:30:00,12.21,12.23,12.2,12.2,445285.0,9.9933,10.0097,9.9851,9.9851,445285.0
2021-03-26 13:40:00,12.2,12.22,12.16,12.17,1047605.0,9.9851,10.0015,9.9524,9.9606,1047605.0
2021-03-26 13:50:00,12.17,12.21,12.16,12.19,717709.0,9.9606,9.9933,9.9524,9.977,717709.0
2021-03-26 14:00:00,12.19,12.19,12.11,12.12,1002779.0,9.977,9.977,9.9115,9.9197,1002779.0
2021-03-26 14:10:00,12.12,12.13,12.08,12.12,1295299.0,9.9197,9.9278,9.8869,9.9197,1295299.0
2021-03-26 14:20:00,12.12,12.15,12.11,12.13,879074.0,9.9197,9.9442,9.9115,9.9278,879074.0
2021-03-26 14:30:00,12.13,12.16,12.11,12.13,613635.0,9.9278,9.9524,9.9115,9.9278,613635.0
2021-03-26 14:40:00,12.13,12.16,12.06,12.07,973350.0,9.9278,9.9524,9.8706,9.8787,973350.0
2021-03-26 14:50:00,12.06,12.17,12.06,12.17,1247841.0,9.8706,9.9606,9.8706,9.9606,1247841.0
2021-03-26 15:00:00,12.16,12.18,12.14,12.15,928449.0,9.9524,9.9688,9.936,9.9442,928449.0
2021-03-26 15:10:00,12.15,12.21,12.14,12.19,947206.0,9.9442,9.9933,9.936,9.977,947206.0
2021-03-26 15:20:00,12.2,12.22,12.17,12.21,958997.0,9.9851,10.0015,9.9606,9.9933,958997.0
2021-03-26 15:30:00,12.21,12.23,12.18,12.21,1062654.0,9.9933,10.0097,9.9688,9.9933,1062654.0
2021-03-26 15:40:00,12.21,12.24,12.19,12.24,1677201.0,9.9933,10.0179,9.977,10.0179,1677201.0
2021-03-26 15:50:00,12.24,12.32,12.22,12.3,4265584.0,10.0179,10.0833,10.0015,10.067,4265584.0
2021-03-29 09:30:00,12.2,12.36,12.15,12.3,2203132.0,9.9851,10.1161,9.9442,10.067,2203132.0
2021-03-29 09:40:00,12.31,12.35,12.25,12.27,1141881.0,10.0752,10.1079,10.0261,10.0424,1141881.0
2021-03-29 09:50:00,12.26,12.36,12.26,12.31,1327796.0,10.0342,10.1161,10.0342,10.0752,1327796.0
2021-03-29 10:00:00,12.32,12.36,12.26,12.27,1325672.0,10.0833,10.1161,10.0342,10.0424,1325672.0
2021-03-29 10:10:00,12.26,12.32,12.24,12.29,1117422.0,10.0342,10.0833,10.0179,10.0588,1117422.0
2021-03-29 10:20:00,12.3,12.3,12.23,12.24,1703630.0,10.067,10.067,10.0097,10.0179,1703630.0
2021-03-29 10:30:00,12.23,12.26,12.17,12.2,1137743.0,10.0097,10.0342,9.9606,9.9851,1137743.0
2021-03-29 10:40:00,12.21,12.24,12.17,12.18,954109.0,9.9933,10.0179,9.9606,9.9688,954109.0
2021-03-29 10:50:00,12.18,12.19,12.12,12.13,893975.0,9.9688,9.977,9.9197,9.9278,893975.0
2021-03-29 11:00:00,12.14,12.17,12.1,12.11,1180959.0,9.936,9.9606,9.9033,9.9115,1180959.0
2021-03-29 11:10:00,12.12,12.13,12.06,12.08,1087399.0,9.9197,9.9278,9.8706,9.8869,1087399.0
2021-03-29 11:20:00,12.08,12.14,12.07,12.13,829370.0,9.8869,9.936,9.8787,9.9278,829370.0
2021-03-29 11:30:00,12.13,12.17,12.12,12.15,807187.0,9.9278,9.9606,9.9197,9.9442,807187.0
2021-03-29 11:40:00,12.15,12.17,12.13,12.15,678001.0,9.9442,9.9606,9.9278,9.9442,678001.0
2021-03-29 11:50:00,12.15,12.22,12.14,12.17,1566163.0,9.9442,10.0015,9.936,9.9606,1566163.0
2021-03-29 12:00:00,12.17,12.19,12.12,12.13,562250.0,9.9606,9.977,9.9197,9.9278,562250.0
2021-03-29 12:10:00,12.13,12.14,12.1,12.11,684273.0,9.9278,9.936,9.9033,9.9115,684273.0
2021-03-29 12:20:00,12.11,12.17,12.1,12.16,466477.0,9.9115,9.9606,9.9033,9.9524,466477.0
2021-03-29 12:30:00,12.17,12.2,12.13,12.18,939693.0,9.9606,9.9851,9.9278,9.9688,939693.0
2021-03-29 12:40:00,12.17,12.21,12.16,12.16,503168.0,9.9606,9.9933,9.9524,9.9524,503168.0
2021-03-29 12:50:00,12.17,12.19,12.14,12.19,467417.0,9.9606,9.977,9.936,9.977,467417.0
2021-03-29 13:00:00,12.18,12.22,12.18,12.18,635325.0,9.9688,10.0015,9.9688,9.9688,635325.0
2021-03-29 13:10:00,12.19,12.21,12.16,12.17,610123.0,9.977,9.9933,9.9524,9.9606,610123.0
2021-03-29 13:20:00,12.16,12.18,12.15,12.16,656733.0,9.9524,9.9688,9.9442,9.9524,656733.0
2021-03-29 13:30:00,12.16,12.21,12.15,12.17,706343.0,9.9524,9.9933,9.9442,9.9606,706343.0
2021-03-29 13:40:00,12.17,12.17,12.13,12.15,637569.0,9.9606,9.9606,9.9278,9.9442,637569.0
2021-03-29 13:50:00,12.15,12.17,12.11,12.11,779939.0,9.9442,9.9606,9.9115,9.9115,779939.0
2021-03-29 14:00:00,12.12,12.16,12.1,12.16,666407.0,9.9197,9.9524,9.9033,9.9524,666407.0
2021-03-29 14:10:00,12.15,12.17,12.12,12.16,457502.0,9.9442,9.9606,9.9197,9.9524,457502.0
2021-03-29 14:20:00,12.16,12.17,12.14,12.16,379524.0,9.9524,9.9606,9.936,9.9524,379524.0
2021-03-29 14:30:00,12.16,12.16,12.11,12.12,1097712.0,9.9524,9.9524,9.9115,9.9197,1097712.0
2021-03-29 14:40:00,12.12,12.18,12.11,12.15,703612.0,9.9197,9.9688,9.9115,9.9442,703612.0
2021-03-29 14:50:00,12.15,12.17,12.12,12.15,584039.0,9.9442,9.9606,9.9197,9.9442,584039.0
2021-03-29 15:00:00,12.15,12.2,12.14,12.19,848013.0,9.9442,9.9851,9.936,9.977,848013.0
2021-03-29 15:10:00,12.19,12.22,12.18,12.21,701654.0,9.977,10.0015,9.9688,9.9933,701654.0
2021-03-29 15:20:00,12.21,12.22,12.19,12.21,549387.0,9.9933,10.0015,9.977,9.9933,549387.0
2021-03-29 15:30:00,12.22,12.24,12.2,12.21,921498.0,10.0015,10.0179,9.9851,9.9933,921498.0
2021-03-29 15:40:00,12.2,12.21,12.14,12.15,1508137.0,9.9851,9.9933,9.936,9.9442,1508137.0
2021-03-29 15:50:00,12.15,12.16,12.12,12.15,3119602.0,9.9442,9.9524,9.9197,9.9442,3119602.0
2021-03-30 09:30:00,12.16,12.28,12.16,12.21,2240754.0,9.9524,10.0506,9.9524,9.9933,2240754.0
2021-03-30 09:40:00,12.21,12.23,12.14,12.16,1332755.0,9.9933,10.0097,9.936,9.9524,1332755.0
2021-03-30 09:50:00,12.15,12.26,12.11,12.24,1311211.0,9.9442,10.0342,9.9115,10.0179,1311211.0
2021-03-30 10:00:00,12.25,12.3,12.24,12.29,1630873.0,10.0261,10.067,10.0179,10.0588,1630873.0
2021-03-30 10:10:00,12.29,12.42,12.27,12.32,3638761.0,10.0588,10.1652,10.0424,10.0833,3638761.0
2021-03-30 10:20:00,12.33,12.35,12.27,12.35,1500806.0,10.0915,10.1079,10.0424,10.1079,1500806.0
2021-03-30 10:30:00,12.35,12.39,12.34,12.39,965802.0,10.1079,10.1406,10.0997,10.1406,965802.0
2021-03-30 10:40:00,12.38,12.41,12.34,12.38,1186554.0,10.1325,10.157,10.0997,10.1325,1186554.0
2021-03-30 10:50:00,12.38,12.39,12.34,12.36,832925.0,10.1325,10.1406,10.0997,10.1161,832925.0
2021-03-30 11:00:00,12.36,12.4,12.35,12.4,965504.0,10.1161,10.1488,10.1079,10.1488,965504.0
2021-03-30 11:10:00,12.4,12.41,12.37,12.41,1107389.0,10.1488,10.157,10.1243,10.157,1107389.0
2021-03-30 11:20:00,12.41,12.41,12.36,12.39,1338967.0,10.157,10.157,10.1161,10.1406,1338967.0
2021-03-30 11:30:00,12.39,12.42,12.36,12.42,821024.0,10.1406,10.1652,10.1161,10.1652,821024.0
2021-03-30 11:40:00,12.42,12.42,12.37,12.39,1040947.0,10.1652,10.1652,10.1243,10.1406,1040947.0
2021-03-30 11:50:00,12.39,12.39,12.34,12.37,1146355.0,10.1406,10.1406,10.0997,10.1243,1146355.0
2021-03-30 12:00:00,12.37,12.42,12.36,12.42,776202.0,10.1243,10.1652,10.1161,10.1652,776202.0
2021-03-30 12:10:00,12.42,12.43,12.37,12.38,1019363.0,10.1652,10.1734,10.1243,10.1325,1019363.0
2021-03-30 12:20:00,12.38,12.42,12.36,12.41,685033.0,10.1325,10.1652,10.1161,10.157,685033.0
2021-03-30 12:30:00,12.41,12.44,12.41,12.43,683006.0,10.157,10.1816,10.157,10.1734,683006.0
2021-03-30 12:40:00,12.43,12.43,12.4,12.41,458262.0,10.1734,10.1734,10.1488,10.157,458262.0
2021-03-30 12:50:00,12.4,12.43,12.38,12.43,1122864.0,10.1488,10.1734,10.1325,10.1734,1122864.0
2021-03-30 13:00:00,12.42,12.43,12.37,12.38,330381.0,10.1652,10.1734,10.1243,10.1325,330381.0
2021-03-30 13:10:00,12.37,12.38,12.34,12.36,1235313.0,10.1243,10.1325,10.0997,10.1161,1235313.0
2021-03-30 13:20:00,12.36,12.38,12.35,12.36,334694.0,10.1161,10.1325,10.1079,10.1161,334694.0
2021-03-30 13:30:00,12.36,12.39,12.34,12.38,604153.0,10.1161,10.1406,10.0997,10.1325,604153.0
2021-03-30 13:40:00,12.38,12.38,12.34,12.35,340311.0,10.1325,10.1325,10.0997,10.1079,340311.0
2021-03-30 13:50:00,12.34,12.36,12.33,12.33,377067.0,10.0997,10.1161,10.0915,10.0915,377067.0
2021-03-30 14:00:00,12.33,12.37,12.3,12.37,790632.0,10.0915,10.1243,10.067,10.1243,790632.0
2021-03-30 14:10:00,12.36,12.4,12.35,12.38,772894.0,10.1161,10.1488,10.1079,10.1325,772894.0
2021-03-30 14:20:00,12.39,12.4,12.38,12.4,487447.0,10.1406,10.1488,10.1325,10.1488,487447.0
2021-03-30 14:30:00,12.4,12.41,12.39,12.4,753403.0,10.1488,10.157,10.1406,10.1488,753403.0
2021-03-30 14:40:00,12.39,12.43,12.39,12.42,770366.0,10.1406,10.1734,10.1406,10.1652,770366.0
2021-03-30 14:50:00,12.41,12.46,12.41,12.45,1838279.0,10.157,10.1979,10.157,10.1897,1838279.0
2021-03-30 15:00:00,12.44,12.48,12.42,12.48,1393765.0,10.1816,10.2143,10.1652,10.2143,1393765.0
2021-03-30 15:10:00,12.48,12.48,12.43,12.45,968454.0,10.2143,10.2143,10.1734,10.1897,968454.0
2021-03-30 15:20:00,12.44,12.46,12.42,12.45,754121.0,10.1816,10.1979,10.1652,10.1897,754121.0
2021-03-30 15:30:00,12.45,12.47,12.44,12.45,600755.0,10.1897,10.2061,10.1816,10.1897,600755.0
2021-03-30 15:40:00,12.45,12.46,12.43,12.45,1259981.0,10.1897,10.1979,10.1734,10.1897,1259981.0
2021-03-30 15:50:00,12.45,12.47,12.43,12.47,2936057.0,10.1897,10.2061,10.1734,10.2061,2936057.0
2021-03-31 09:30:00,12.46,12.54,12.42,12.48,3087908.0,10.1979,10.2634,10.1652,10.2143,3087908.0
2021-03-31 09:40:00,12.48,12.48,12.4,12.41,1674806.0,10.2143,10.2143,10.1488,10.157,1674806.0
2021-03-31 09:50:00,12.42,12.46,12.4,12.42,1650794.0,10.1652,10.1979,10.1488,10.1652,1650794.0
2021-03-31 10:00:00,12.42,12.42,12.36,12.38,2094026.0,10.1652,10.1652,10.1161,10.1325,2094026.0
2021-03-31 10:10:00,12.38,12.4,12.35,12.39,1846993.0,10.1325,10.1488,10.1079,10.1406,1846993.0
2021-03-31 10:20:00,12.39,12.39,12.32,12.34,1168775.0,10.1406,10.1406,10.0833,10.0997,1168775.0
2021-03-31 10:30:00,12.34,12.38,12.32,12.35,1349525.0,10.0997,10.1325,10.0833,10.1079,1349525.0
2021-03-31 10:40:00,12.35,12.36,12.26,12.27,1771685.0,10.1079,10.1161,10.0342,10.0424,1771685.0
2021-03-31 10:50:00,12.26,12.31,12.26,12.3,1642597.0,10.0342,10.0752,10.0342,10.067,1642597.0
2021-03-31 11:00:00,12.3,12.31,12.28,12.3,659752.0,10.067,10.0752,10.0506,10.067,659752.0
2021-03-31 11:10:00,12.3,12.31,12.26,12.3,1030104.0,10.067,10.0752,10.0342,10.067,1030104.0
2021-03-31 11:20:00,12.3,12.31,12.28,12.29,748681.0,10.067,10.0752,10.0506,10.0588,748681.0
2021-03-31 11:30:00,12.28,12.29,12.21,12.23,1608162.0,10.0506,10.0588,9.9933,10.0097,1608162.0
2021-03-31 11:40:00,12.24,12.28,12.23,12.28,1065016.0,10.0179,10.0506,10.0097,10.0506,1065016.0
2021-03-31 11:50:00,12.28,12.29,12.23,12.23,694805.0,10.0506,10.0588,10.0097,10.0097,694805.0
2021-03-31 12:00:00,12.24,12.27,12.23,12.26,679921.0,10.0179,10.0424,10.0097,10.0342,679921.0
2021-03-31 12:10:00,12.26,12.27,12.23,12.25,803126.0,10.0342,10.0424,10.0097,10.0261,803126.0
2021-03-31 12:20:00,12.25,12.26,12.21,12.21,682018.0,10.0261,10.0342,9.9933,9.9933,682018.0
2021-03-31 12:30:00,12.21,12.26,12.21,12.24,860710.0,9.9933,10.0342,9.9933,10.0179,860710.0
2021-03-31 12:40:00,12.24,12.26,12.23,12.26,562022.0,10.0179,10.0342,10.0097,10.0342,562022.0
2021-03-31 12:50:00,12.26,12.26,12.21,12.25,1388257.0,10.0342,10.0342,9.9933,10.0261,1388257.0
2021-03-31 13:00:00,12.25,12.28,12.24,12.28,682572.0,10.0261,10.0506,10.0179,10.0506,682572.0
2021-03-31 13:10:00,12.28,12.29,12.27,12.27,567751.0,10.0506,10.0588,10.0424,10.0424,567751.0
2021-03-31 13:20:00,12.27,12.28,12.27,12.28,309827.0,10.0424,10.0506,10.0424,10.0506,309827.0
2021-03-31 13:30:00,12.28,12.3,12.26,12.29,888208.0,10.0506,10.067,10.0342,10.0588,888208.0
2021-03-31 13:40:00,12.29,12.29,12.26,12.28,814401.0,10.0588,10.0588,10.0342,10.0506,814401.0
2021-03-31 13:50:00,12.27,12.29,12.27,12.29,389795.0,10.0424,10.0588,10.0424,10.0588,389795.0
2021-03-31 14:00:00,12.29,12.29,12.26,12.27,562255.0,10.0588,10.0588,10.0342,10.0424,562255.0
2021-03-31 14:10:00,12.27,12.29,12.25,12.27,828219.0,10.0424,10.0588,10.0261,10.0424,828219.0
2021-03-31 14:20:00,12.28,12.33,12.27,12.33,1165460.0,10.0506,10.0915,10.0424,10.0915,1165460.0
2021-03-31 14:30:00,12.33,12.35,12.32,12.35,985320.0,10.0915,10.1079,10.0833,10.1079,985320.0
2021-03-31 14:40:00,12.35,12.39,12.34,12.38,1328738.0,10.1079,10.1406,10.0997,10.1325,1328738.0
2021-03-31 14:50:00,12.38,12.39,12.34,12.35,1285650.0,10.1325,10.1406,10.0997,10.1079,1285650.0
2021-03-31 15:00:00,12.35,12.37,12.34,12.35,765413.0,10.1079,10.1243,10.0997,10.1079,765413.0
2021-03-31 15:10:00,12.35,12.36,12.33,12.36,790147.0,10.1079,10.1161,10.0915,10.1161,790147.0
2021-03-31 15:20:00,12.36,12.37,12.35,12.35,572606.0,10.1161,10.1243,10.1079,10.1079,572606.0
2021-03-31 15:30:00,12.36,12.4,12.34,12.36,2709325.0,10.1161,10.1488,10.0997,10.1161,2709325.0
2021-03-31 15:40:00,12.36,12.36,12.29,12.29,2598486.0,10.1161,10.1161,10.0588,10.0588,2598486.0
2021-03-31 15:50:00,12.29,12.31,12.25,12.26,5739743.0,10.0588,10.0752,10.0261,10.0342,5739743.0
2021-04-01 09:30:00,12.28,12.29,12.14,12.15,3835670.0,10.0506,10.0588,9.936,9.9442,3835670.0
2021-04-01 09:40:00,12.15,12.2,12.11,12.13,2955508.0,9.9442,9.9851,9.9115,9.9278,2955508.0
2021-04-01 09:50:00,12.12,12.13,12.05,12.08,3176802.0,9.9197,9.9278,9.8624,9.8869,3176802.0
2021-04-01 10:00:00,12.09,12.15,12.05,12.13,2267778.0,9.8951,9.9442,9.8624,9.9278,2267778.0
2021-04-01 10:10:00,12.13,12.15,12.07,12.08,1390759.0,9.9278,9.9442,9.8787,9.8869,1390759.0
2021-04-01 10:20:00,12.09,12.1,12.07,12.1,1030060.0,9.8951,9.9033,9.8787,9.9033,1030060.0
2021-04-01 10:30:00,12.1,12.1,12.05,12.07,1707901.0,9.9033,9.9033,9.8624,9.8787,1707901.0
2021-04-01 10:40:00,12.07,12.11,12.06,12.07,1674989.0,9.8787,9.9115,9.8706,9.8787,1674989.0
2021-04-01 10:50:00,12.07,12.08,12.05,12.06,1512480.0,9.8787,9.8869,9.8624,9.8706,1512480.0
2021-04-01 11:00:00,12.07,12.08,12.04,12.06,1586968.0,9.8787,9.8869,9.8542,9.8706,1586968.0
2021-04-01 11:10:00,12.06,12.06,12.02,12.02,1595281.0,9.8706,9.8706,9.8378,9.8378,1595281.0
2021-04-01 11:20:00,12.03,12.11,12.02,12.09,1936628.0,9.846,9.9115,9.8378,9.8951,1936628.0
2021-04-01 11:30:00,12.1,12.13,12.09,12.12,1632491.0,9.9033,9.9278,9.8951,9.9197,1632491.0
2021-04-01 11:40:00,12.13,12.16,12.09,12.1,2100199.0,9.9278,9.9524,9.8951,9.9033,2100199.0
2021-04-01 11:50:00,12.1,12.11,12.06,12.07,1371136.0,9.9033,9.9115,9.8706,9.8787,1371136.0
2021-04-01 12:00:00,12.07,12.1,12.06,12.1,876704.0,9.8787,9.9033,9.8706,9.9033,876704.0
2021-04-01 12:10:00,12.1,12.14,12.09,12.13,1036191.0,9.9033,9.936,9.8951,9.9278,1036191.0
2021-04-01 12:20:00,12.13,12.15,12.12,12.13,739167.0,9.9278,9.9442,9.9197,9.9278,739167.0
2021-04-01 12:30:00,12.13,12.14,12.12,12.12,493478.0,9.9278,9.936,9.9197,9.9197,493478.0
2021-04-01 12:40:00,12.12,12.13,12.09,12.11,624579.0,9.9197,9.9278,9.8951,9.9115,624579.0
2021-04-01 12:50:00,12.1,12.13,12.1,12.1,633367.0,9.9033,9.9278,9.9033,9.9033,633367.0
2021-04-01 13:00:00,12.11,12.11,12.09,12.1,937525.0,9.9115,9.9115,9.8951,9.9033,937525.0
2021-04-01 13:10:00,12.1,12.11,12.09,12.1,850737.0,9.9033,9.9115,9.8951,9.9033,850737.0
2021-04-01 13:20:00,12.1,12.11,12.09,12.11,458186.0,9.9033,9.9115,9.8951,9.9115,458186.0
2021-04-01 13:30:00,12.11,12.15,12.1,12.14,1017847.0,9.9115,9.9442,9.9033,9.936,1017847.0
2021-04-01 13:40:00,12.13,12.15,12.12,12.13,353481.0,9.9278,9.9442,9.9197,9.9278,353481.0
2021-04-01 13:50:00,12.13,12.15,12.12,12.13,440047.0,9.9278,9.9442,9.9197,9.9278,440047.0
2021-04-01 14:00:00,12.14,12.23,12.13,12.22,5256991.0,9.936,10.0097,9.9278,10.0015,5256991.0
2021-04-01 14:10:00,12.21,12.24,12.2,12.21,1573216.0,9.9933,10.0179,9.9851,9.9933,1573216.0
2021-04-01 14:20:00,12.21,12.22,12.18,12.21,897138.0,9.9933,10.0015,9.9688,9.9933,897138.0
2021-04-01 14:30:00,12.21,12.23,12.18,12.2,759336.0,9.9933,10.0097,9.9688,9.9851,759336.0
2021-04-01 14:40:00,12.21,12.22,12.2,12.21,584153.0,9.9933,10.0015,9.9851,9.9933,584153.0
2021-04-01 14:50:00,12.22,12.22,12.17,12.19,584941.0,10.0015,10.0015,9.9606,9.977,584941.0
2021-04-01 15:00:00,12.18,12.19,12.16,12.18,913301.0,9.9688,9.977,9.9524,9.9688,913301.0
2021-04-01 15:10:00,12.18,12.18,12.16,12.17,482791.0,9.9688,9.9688,9.9524,9.9606,482791.0
2021-04-01 15:20:00,12.17,12.18,12.15,12.17,778362.0,9.9606,9.9688,9.9442,9.9606,778362.0
2021-04-01 15:30:00,12.17,12.17,12.12,12.14,937418.0,9.9606,9.9606,9.9197,9.936,937418.0
2021-04-01 15:40:00,12.13,12.15,12.12,12.15,1122323.0,9.9278,9.9442,9.9197,9.9442,1122323.0
2021-04-01 15:50:00,12.15,12.17,12.13,12.17,2710380.0,9.9442,9.9606,9.9278,9.9606,2710380.0
2021-04-05 09:30:00,12.39,12.49,12.33,12.44,5428644.0,10.1406,10.2225,10.0915,10.1816,5428644.0
2021-04-05 09:40:00,12.45,12.52,12.42,12.48,3361851.0,10.1897,10.247,10.1652,10.2143,3361851.0
2021-04-05 09:50:00,12.48,12.49,12.39,12.42,1820119.0,10.2143,10.2225,10.1406,10.1652,1820119.0
2021-04-05 10:00:00,12.42,12.42,12.33,12.36,2342325.0,10.1652,10.1652,10.0915,10.1161,2342325.0
2021-04-05 10:10:00,12.36,12.44,12.34,12.42,1608641.0,10.1161,10.1816,10.0997,10.1652,1608641.0
2021-04-05 10:20:00,12.42,12.47,12.4,12.45,1230516.0,10.1652,10.2061,10.1488,10.1897,1230516.0
2021-04-05 10:30:00,12.45,12.56,12.44,12.54,6236805.0,10.1897,10.2798,10.1816,10.2634,6236805.0
2021-04-05 10:40:00,12.54,12.58,12.52,12.55,2841616.0,10.2634,10.2961,10.247,10.2716,2841616.0
2021-04-05 10:50:00,12.56,12.56,12.49,12.5,1580266.0,10.2798,10.2798,10.2225,10.2307,1580266.0
2021-04-05 11:00:00,12.51,12.52,12.47,12.5,1047931.0,10.2389,10.247,10.2061,10.2307,1047931.0
2021-04-05 11:10:00,12.51,12.53,12.49,12.51,980495.0,10.2389,10.2552,10.2225,10.2389,980495.0
2021-04-05 11:20:00,12.51,12.53,12.5,12.52,851714.0,10.2389,10.2552,10.2307,10.247,851714.0
2021-04-05 11:30:00,12.52,12.53,12.51,12.52,691358.0,10.247,10.2552,10.2389,10.247,691358.0
2021-04-05 11:40:00,12.52,12.53,12.49,12.5,1030903.0,10.247,10.2552,10.2225,10.2307,1030903.0
2021-04-05 11:50:00,12.5,12.5,12.46,12.47,1168774.0,10.2307,10.2307,10.1979,10.2061,1168774.0
2021-04-05 12:00:00,12.46,12.49,12.46,12.48,639840.0,10.1979,10.2225,10.1979,10.2143,639840.0
2021-04-05 12:10:00,12.48,12.48,12.45,12.46,485722.0,10.2143,10.2143,10.1897,10.1979,485722.0
2021-04-05 12:20:00,12.46,12.5,12.45,12.5,1159284.0,10.1979,10.2307,10.1897,10.2307,1159284.0
2021-04-05 12:30:00,12.5,12.54,12.49,12.54,1912132.0,10.2307,10.2634,10.2225,10.2634,1912132.0
2021-04-05 12:40:00,12.54,12.56,12.51,12.52,1578942.0,10.2634,10.2798,10.2389,10.247,1578942.0
2021-04-05 12:50:00,12.52,12.52,12.48,12.5,781701.0,10.247,10.247,10.2143,10.2307,781701.0
2021-04-05 13:00:00,12.5,12.55,12.49,12.53,1462320.0,10.2307,10.2716,10.2225,10.2552,1462320.0
2021-04-05 13:10:00,12.54,12.54,12.52,12.54,546063.0,10.2634,10.2634,10.247,10.2634,546063.0
2021-04-05 13:20:00,12.54,12.57,12.52,12.57,1664110.0,10.2634,10.288,10.247,10.288,1664110.0
2021-04-05 13:30:00,12.57,12.62,12.56,12.62,2585002.0,10.288,10.3289,10.2798,10.3289,2585002.0
2021-04-05 13:40:00,12.61,12.69,12.61,12.67,3493716.0,10.3207,10.3862,10.3207,10.3698,3493716.0
2021-04-05 13:50:00,12.67,12.71,12.66,12.71,1925403.0,10.3698,10.4025,10.3616,10.4025,1925403.0
2021-04-05 14:00:00,12.71,12.73,12.66,12.68,1763877.0,10.4025,10.4189,10.3616,10.378,1763877.0
2021-04-05 14:10:00,12.68,12.73,12.67,12.7,1184630.0,10.378,10.4189,10.3698,10.3944,1184630.0
2021-04-05 14:20:00,12.7,12.71,12.65,12.67,2537412.0,10.3944,10.4025,10.3534,10.3698,2537412.0
2021-04-05 14:30:00,12.67,12.7,12.66,12.69,1025031.0,10.3698,10.3944,10.3616,10.3862,1025031.0
2021-04-05 14:40:00,12.68,12.71,12.66,12.7,1155548.0,10.378,10.4025,10.3616,10.3944,1155548.0
2021-04-05 14:50:00,12.71,12.71,12.67,12.69,1115880.0,10.4025,10.4025,10.3698,10.3862,1115880.0
2021-04-05 15:00:00,12.69,12.72,12.67,12.71,1204552.0,10.3862,10.4107,10.3698,10.4025,1204552.0
2021-04-05 15:10:00,12.72,12.77,12.71,12.77,2025727.0,10.4107,10.4517,10.4025,10.4517,2025727.0
2021-04-05 15:20:00,12.77,12.78,12.69,12.7,3002129.0,10.4517,10.4598,10.3862,10.3944,3002129.0
2021-04-05 15:30:00,12.71,12.72,12.68,12.71,1551123.0,10.4025,10.4107,10.378,10.4025,1551123.0
2021-04-05 15:40:00,12.71,12.73,12.68,12.71,3127261.0,10.4025,10.4189,10.378,10.4025,3127261.0
2021-04-05 15:50:00,12.71,12.74,12.7,12.71,4346556.0,10.4025,10.4271,10.3944,10.4025,4346556.0
2021-04-06 09:30:00,12.7,12.9,12.64,12.87,5377701.0,10.3944,10.5581,10.3453,10.5335,5377701.0
2021-04-06 09:40:00,12.88,12.97,12.82,12.97,7120488.0,10.5417,10.6153,10.4926,10.6153,7120488.0
2021-04-06 09:50:00,12.97,12.99,12.89,12.91,2978309.0,10.6153,10.6317,10.5499,10.5662,2978309.0
2021-04-06 10:00:00,12.91,12.91,12.8,12.83,2825646.0,10.5662,10.5662,10.4762,10.5008,2825646.0
2021-04-06 10:10:00,12.83,12.88,12.8,12.83,2174401.0,10.5008,10.5417,10.4762,10.5008,2174401.0
2021-04-06 10:20:00,12.82,12.87,12.8,12.86,1925860.0,10.4926,10.5335,10.4762,10.5253,1925860.0
2021-04-06 10:30:00,12.86,12.91,12.85,12.9,2276525.0,10.5253,10.5662,10.5171,10.5581,2276525.0
2021-04-06 10:40:00,12.91,12.91,12.82,12.88,1225300.0,10.5662,10.5662,10.4926,10.5417,1225300.0
2021-04-06 10:50:00,12.88,12.88,12.83,12.86,978252.0,10.5417,10.5417,10.5008,10.5253,978252.0
2021-04-06 11:00:00,12.86,12.86,12.79,12.81,1241706.0,10.5253,10.5253,10.468,10.4844,1241706.0
2021-04-06 11:10:00,12.81,12.81,12.72,12.77,2102110.0,10.4844,10.4844,10.4107,10.4517,2102110.0
2021-04-06 11:20:00,12.76,12.8,12.75,12.78,1210540.0,10.4435,10.4762,10.4353,10.4598,1210540.0
2021-04-06 11:30:00,12.78,12.82,12.76,12.81,950219.0,10.4598,10.4926,10.4435,10.4844,950219.0
2021-04-06 11:40:00,12.82,12.86,12.8,12.86,1162391.0,10.4926,10.5253,10.4762,10.5253,1162391.0
2021-04-06 11:50:00,12.86,12.86,12.79,12.79,1246419.0,10.5253,10.5253,10.468,10.468,1246419.0
2021-04-06 12:00:00,12.8,12.83,12.77,12.79,721720.0,10.4762,10.5008,10.4517,10.468,721720.0
2021-04-06 12:10:00,12.79,12.8,12.77,12.79,724147.0,10.468,10.4762,10.4517,10.468,724147.0
2021-04-06 12:20:00,12.79,12.8,12.76,12.79,1043374.0,10.468,10.4762,10.4435,10.468,1043374.0
2021-04-06 12:30:00,12.79,12.84,12.77,12.84,1128834.0,10.468,10.5089,10.4517,10.5089,1128834.0
2021-04-06 12:40:00,12.83,12.85,12.79,12.8,1075021.0,10.5008,10.5171,10.468,10.4762,1075021.0
2021-04-06 12:50:00,12.81,12.83,12.8,12.83,691335.0,10.4844,10.5008,10.4762,10.5008,691335.0
2021-04-06 13:00:00,12.82,12.85,12.82,12.84,725761.0,10.4926,10.5171,10.4926,10.5089,725761.0
2021-04-06 13:10:00,12.84,12.85,12.82,12.85,765005.0,10.5089,10.5171,10.4926,10.5171,765005.0
2021-04-06 13:20:00,12.85,12.85,12.81,12.83,852199.0,10.5171,10.5171,10.4844,10.5008,852199.0
2021-04-06 13:30:00,12.83,12.88,12.82,12.87,1212181.0,10.5008,10.5417,10.4926,10.5335,1212181.0
2021-04-06 13:40:00,12.88,12.9,12.87,12.9,613185.0,10.5417,10.5581,10.5335,10.5581,613185.0
2021-04-06 13:50:00,12.9,12.95,12.89,12.94,1271022.0,10.5581,10.599,10.5499,10.5908,1271022.0
2021-04-06 14:00:00,12.94,12.96,12.93,12.94,1220480.0,10.5908,10.6072,10.5826,10.5908,1220480.0
2021-04-06 14:10:00,12.94,12.97,12.93,12.97,808922.0,10.5908,10.6153,10.5826,10.6153,808922.0
2021-04-06 14:20:00,12.97,12.97,12.9,12.91,1107534.0,10.6153,10.6153,10.5581,10.5662,1107534.0
2021-04-06 14:30:00,12.91,12.92,12.86,12.88,1040963.0,10.5662,10.5744,10.5253,10.5417,1040963.0
2021-04-06 14:40:00,12.88,12.89,12.86,12.88,489063.0,10.5417,10.5499,10.5253,10.5417,489063.0
2021-04-06 14:50:00,12.88,12.88,12.85,12.87,577411.0,10.5417,10.5417,10.5171,10.5335,577411.0
2021-04-06 15:00:00,12.87,12.87,12.8,12.81,1088200.0,10.5335,10.5335,10.4762,10.4844,1088200.0
2021-04-06 15:10:00,12.81,12.86,12.8,12.85,1204757.0,10.4844,10.5253,10.4762,10.5171,1204757.0
2021-04-06 15:20:00,12.85,12.86,12.83,12.85,850343.0,10.5171,10.5253,10.5008,10.5171,850343.0
2021-04-06 15:30:00,12.85,12.88,12.84,12.86,815516.0,10.5171,10.5417,10.5089,10.5253,815516.0
2021-04-06 15:40:00,12.86,12.88,12.85,12.88,1331725.0,10.5253,10.5417,10.5171,10.5417,1331725.0
2021-04-06 15:50:00,12.88,12.92,12.86,12.92,4799834.0,10.5417,10.5744,10.5253,10.5744,4799834.0
2021-04-07 09:30:00,12.87,12.93,12.78,12.82,2974564.0,10.5335,10.5826,10.4598,10.4926,2974564.0
2021-04-07 09:40:00,12.82,12.83,12.73,12.77,2430875.0,10.4926,10.5008,10.4189,10.4517,2430875.0
2021-04-07 09:50:00,12.78,12.8,12.74,12.78,1292283.0,10.4598,10.4762,10.4271,10.4598,1292283.0
2021-04-07 10:00:00,12.79,12.79,12.72,12.73,1404269.0,10.468,10.468,10.4107,10.4189,1404269.0
2021-04-07 10:10:00,12.73,12.76,12.72,12.75,1058306.0,10.4189,10.4435,10.4107,10.4353,1058306.0
2021-04-07 10:20:00,12.76,12.77,12.74,12.77,1135430.0,10.4435,10.4517,10.4271,10.4517,1135430.0
2021-04-07 10:30:00,12.77,12.8,12.74,12.77,1065520.0,10.4517,10.4762,10.4271,10.4517,1065520.0
2021-04-07 10:40:00,12.78,12.81,12.77,12.81,1757955.0,10.4598,10.4844,10.4517,10.4844,1757955.0
2021-04-07 10:50:00,12.8,12.82,12.76,12.78,988792.0,10.4762,10.4926,10.4435,10.4598,988792.0
2021-04-07 11:00:00,12.77,12.78,12.75,12.75,854164.0,10.4517,10.4598,10.4353,10.4353,854164.0
2021-04-07 11:10:00,12.76,12.76,12.74,12.74,711793.0,10.4435,10.4435,10.4271,10.4271,711793.0
2021-04-07 11:20:00,12.74,12.75,12.72,12.72,1060484.0,10.4271,10.4353,10.4107,10.4107,1060484.0
2021-04-07 11:30:00,12.73,12.73,12.7,12.7,1119495.0,10.4189,10.4189,10.3944,10.3944,1119495.0
2021-04-07 11:40:00,12.7,12.71,12.66,12.66,1047403.0,10.3944,10.4025,10.3616,10.3616,1047403.0
2021-04-07 11:50:00,12.67,12.69,12.66,12.67,1052423.0,10.3698,10.3862,10.3616,10.3698,1052423.0
2021-04-07 12:00:00,12.67,12.7,12.66,12.69,494235.0,10.3698,10.3944,10.3616,10.3862,494235.0
2021-04-07 12:10:00,12.7,12.71,12.66,12.67,1118383.0,10.3944,10.4025,10.3616,10.3698,1118383.0
2021-04-07 12:20:00,12.66,12.68,12.66,12.67,595573.0,10.3616,10.378,10.3616,10.3698,595573.0
2021-04-07 12:30:00,12.67,12.7,12.66,12.69,451552.0,10.3698,10.3944,10.3616,10.3862,451552.0
2021-04-07 12:40:00,12.7,12.74,12.69,12.74,770297.0,10.3944,10.4271,10.3862,10.4271,770297.0
2021-04-07 12:50:00,12.73,12.75,12.71,12.73,514179.0,10.4189,10.4353,10.4025,10.4189,514179.0
2021-04-07 13:00:00,12.73,12.75,12.72,12.73,266306.0,10.4189,10.4353,10.4107,10.4189,266306.0
2021-04-07 13:10:00,12.74,12.74,12.7,12.7,406781.0,10.4271,10.4271,10.3944,10.3944,406781.0
2021-04-07 13:20:00,12.71,12.73,12.7,12.71,585810.0,10.4025,10.4189,10.3944,10.4025,585810.0
2021-04-07 13:30:00,12.71,12.72,12.7,12.71,385120.0,10.4025,10.4107,10.3944,10.4025,385120.0
2021-04-07 13:40:00,12.71,12.74,12.71,12.72,474571.0,10.4025,10.4271,10.4025,10.4107,474571.0
2021-04-07 13:50:00,12.73,12.74,12.72,12.73,381745.0,10.4189,10.4271,10.4107,10.4189,381745.0
2021-04-07 14:00:00,12.72,12.75,12.72,12.74,756825.0,10.4107,10.4353,10.4107,10.4271,756825.0
2021-04-07 14:10:00,12.74,12.77,12.73,12.75,742302.0,10.4271,10.4517,10.4189,10.4353,742302.0
2021-04-07 14:20:00,12.75,12.8,12.74,12.8,1183264.0,10.4353,10.4762,10.4271,10.4762,1183264.0
2021-04-07 14:30:00,12.79,12.82,12.79,12.81,985014.0,10.468,10.4926,10.468,10.4844,985014.0
2021-04-07 14:40:00,12.82,12.82,12.8,12.81,735461.0,10.4926,10.4926,10.4762,10.4844,735461.0
2021-04-07 14:50:00,12.81,12.81,12.77,12.78,390340.0,10.4844,10.4844,10.4517,10.4598,390340.0
2021-04-07 15:00:00,12.78,12.8,12.77,12.79,898164.0,10.4598,10.4762,10.4517,10.468,898164.0
2021-04-07 15:10:00,12.79,12.79,12.75,12.76,678790.0,10.468,10.468,10.4353,10.4435,678790.0
2021-04-07 15:20:00,12.76,12.77,12.72,12.73,795646.0,10.4435,10.4517,10.4107,10.4189,795646.0
2021-04-07 15:30:00,12.73,12.74,12.7,12.71,786897.0,10.4189,10.4271,10.3944,10.4025,786897.0
2021-04-07 15:40:00,12.7,12.73,12.7,12.7,1053611.0,10.3944,10.4189,10.3944,10.3944,1053611.0
2021-04-07 15:50:00,12.71,12.73,12.68,12.73,2884964.0,10.4025,10.4189,10.378,10.4189,2884964.0
2021-04-08 09:30:00,12.67,12.76,12.56,12.58,5122548.0,10.3698,10.4435,10.2798,10.2961,5122548.0
2021-04-08 09:40:00,12.57,12.57,12.47,12.5,3347134.0,10.288,10.288,10.2061,10.2307,3347134.0
2021-04-08 09:50:00,12.5,12.54,12.48,12.52,2239726.0,10.2307,10.2634,10.2143,10.247,2239726.0
2021-04-08 10:00:00,12.52,12.53,12.44,12.46,2232491.0,10.247,10.2552,10.1816,10.1979,2232491.0
2021-04-08 10:10:00,12.46,12.51,12.43,12.51,1651677.0,10.1979,10.2389,10.1734,10.2389,1651677.0
2021-04-08 10:20:00,12.51,12.51,12.46,12.48,1203908.0,10.2389,10.2389,10.1979,10.2143,1203908.0
2021-04-08 10:30:00,12.48,12.53,12.46,12.52,1290056.0,10.2143,10.2552,10.1979,10.247,1290056.0
2021-04-08 10:40:00,12.52,12.53,12.49,12.49,1358635.0,10.247,10.2552,10.2225,10.2225,1358635.0
2021-04-08 10:50:00,12.49,12.5,12.47,12.48,824571.0,10.2225,10.2307,10.2061,10.2143,824571.0
2021-04-08 11:00:00,12.48,12.52,12.47,12.52,1030325.0,10.2143,10.247,10.2061,10.247,1030325.0
2021-04-08 11:10:00,12.52,12.55,12.51,12.53,1298234.0,10.247,10.2716,10.2389,10.2552,1298234.0
2021-04-08 11:20:00,12.53,12.53,12.49,12.51,674285.0,10.2552,10.2552,10.2225,10.2389,674285.0
2021-04-08 11:30:00,12.52,12.54,12.51,12.54,678760.0,10.247,10.2634,10.2389,10.2634,678760.0
2021-04-08 11:40:00,12.54,12.54,12.52,12.52,653036.0,10.2634,10.2634,10.247,10.247,653036.0
2021-04-08 11:50:00,12.52,12.55,12.51,12.54,773988.0,10.247,10.2716,10.2389,10.2634,773988.0
2021-04-08 12:00:00,12.54,12.57,12.54,12.55,671197.0,10.2634,10.288,10.2634,10.2716,671197.0
2021-04-08 12:10:00,12.56,12.59,12.55,12.58,730892.0,10.2798,10.3043,10.2716,10.2961,730892.0
2021-04-08 12:20:00,12.57,12.58,12.56,12.58,565674.0,10.288,10.2961,10.2798,10.2961,565674.0
2021-04-08 12:30:00,12.58,12.61,12.57,12.59,889187.0,10.2961,10.3207,10.288,10.3043,889187.0
2021-04-08 12:40:00,12.6,12.61,12.58,12.59,521059.0,10.3125,10.3207,10.2961,10.3043,521059.0
2021-04-08 12:50:00,12.59,12.6,12.56,12.57,800806.0,10.3043,10.3125,10.2798,10.288,800806.0
2021-04-08 13:00:00,12.56,12.58,12.56,12.58,576303.0,10.2798,10.2961,10.2798,10.2961,576303.0
2021-04-08 13:10:00,12.58,12.58,12.56,12.57,318940.0,10.2961,10.2961,10.2798,10.288,318940.0
2021-04-08 13:20:00,12.57,12.57,12.52,12.53,1028177.0,10.288,10.288,10.247,10.2552,1028177.0
2021-04-08 13:30:00,12.53,12.54,12.51,12.51,646759.0,10.2552,10.2634,10.2389,10.2389,646759.0
2021-04-08 13:40:00,12.51,12.52,12.5,12.52,658259.0,10.2389,10.247,10.2307,10.247,658259.0
2021-04-08 13:50:00,12.52,12.53,12.5,12.52,701462.0,10.247,10.2552,10.2307,10.247,701462.0
2021-04-08 14:00:00,12.51,12.53,12.51,12.53,588964.0,10.2389,10.2552,10.2389,10.2552,588964.0
2021-04-08 14:10:00,12.53,12.53,12.49,12.49,808501.0,10.2552,10.2552,10.2225,10.2225,808501.0
2021-04-08 14:20:00,12.49,12.5,12.46,12.5,1310495.0,10.2225,10.2307,10.1979,10.2307,1310495.0
2021-04-08 14:30:00,12.5,12.52,12.49,12.5,855738.0,10.2307,10.247,10.2225,10.2307,855738.0
2021-04-08 14:40:00,12.5,12.5,12.49,12.5,387560.0,10.2307,10.2307,10.2225,10.2307,387560.0
2021-04-08 14:50:00,12.5,12.5,12.47,12.47,1210729.0,10.2307,10.2307,10.2061,10.2061,1210729.0
2021-04-08 15:00:00,12.48,12.49,12.46,12.49,634655.0,10.2143,10.2225,10.1979,10.2225,634655.0
2021-04-08 15:10:00,12.49,12.51,12.48,12.5,1052509.0,10.2225,10.2389,10.2143,10.2307,1052509.0
2021-04-08 15:20:00,12.5,12.51,12.49,12.5,663480.0,10.2307,10.2389,10.2225,10.2307,663480.0
2021-04-08 15:30:00,12.5,12.5,12.49,12.5,546306.0,10.2307,10.2307,10.2225,10.2307,546306.0
2021-04-08 15:40:00,12.5,12.52,12.47,12.51,1487537.0,10.2307,10.247,10.2061,10.2389,1487537.0
2021-04-08 15:50:00,12.52,12.53,12.5,12.51,2532124.0,10.247,10.2552,10.2307,10.2389,2532124.0
2021-04-09 09:30:00,12.49,12.62,12.48,12.57,3163415.0,10.2225,10.3289,10.2143,10.288,3163415.0
2021-04-09 09:40:00,12.57,12.58,12.5,12.51,1238827.0,10.288,10.2961,10.2307,10.2389,1238827.0
2021-04-09 09:50:00,12.51,12.55,12.5,12.52,671943.0,10.2389,10.2716,10.2307,10.247,671943.0
2021-04-09 10:00:00,12.52,12.52,12.45,12.47,1427078.0,10.247,10.247,10.1897,10.2061,1427078.0
2021-04-09 10:10:00,12.48,12.49,12.45,12.45,811067.0,10.2143,10.2225,10.1897,10.1897,811067.0
2021-04-09 10:20:00,12.46,12.46,12.42,12.45,1395080.0,10.1979,10.1979,10.1652,10.1897,1395080.0
2021-04-09 10:30:00,12.44,12.44,12.39,12.41,1522008.0,10.1816,10.1816,10.1406,10.157,1522008.0
2021-04-09 10:40:00,12.4,12.49,12.39,12.48,1197096.0,10.1488,10.2225,10.1406,10.2143,1197096.0
2021-04-09 10:50:00,12.48,12.51,12.46,12.5,715474.0,10.2143,10.2389,10.1979,10.2307,715474.0
2021-04-09 11:00:00,12.5,12.55,12.49,12.55,946069.0,10.2307,10.2716,10.2225,10.2716,946069.0
2021-04-09 11:10:00,12.54,12.56,12.51,12.51,945795.0,10.2634,10.2798,10.2389,10.2389,945795.0
2021-04-09 11:20:00,12.52,12.52,12.47,12.49,686754.0,10.247,10.247,10.2061,10.2225,686754.0
2021-04-09 11:30:00,12.5,12.5,12.47,12.49,469237.0,10.2307,10.2307,10.2061,10.2225,469237.0
2021-04-09 11:40:00,12.48,12.5,12.47,12.5,376939.0,10.2143,10.2307,10.2061,10.2307,376939.0
2021-04-09 11:50:00,12.5,12.5,12.46,12.47,500036.0,10.2307,10.2307,10.1979,10.2061,500036.0
2021-04-09 12:00:00,12.48,12.49,12.45,12.48,975119.0,10.2143,10.2225,10.1897,10.2143,975119.0
2021-04-09 12:10:00,12.47,12.48,12.44,12.46,1117946.0,10.2061,10.2143,10.1816,10.1979,1117946.0
2021-04-09 12:20:00,12.46,12.49,12.45,12.49,660745.0,10.1979,10.2225,10.1897,10.2225,660745.0
2021-04-09 12:30:00,12.49,12.5,12.45,12.46,1006722.0,10.2225,10.2307,10.1897,10.1979,1006722.0
2021-04-09 12:40:00,12.46,12.48,12.45,12.46,1336741.0,10.1979,10.2143,10.1897,10.1979,1336741.0
2021-04-09 12:50:00,12.46,12.49,12.46,12.48,348818.0,10.1979,10.2225,10.1979,10.2143,348818.0
2021-04-09 13:00:00,12.48,12.49,12.46,12.46,344390.0,10.2143,10.2225,10.1979,10.1979,344390.0
2021-04-09 13:10:00,12.46,12.47,12.46,12.46,259936.0,10.1979,10.2061,10.1979,10.1979,259936.0
2021-04-09 13:20:00,12.46,12.47,12.46,12.46,216665.0,10.1979,10.2061,10.1979,10.1979,216665.0
2021-04-09 13:30:00,12.46,12.49,12.45,12.48,645761.0,10.1979,10.2225,10.1897,10.2143,645761.0
2021-04-09 13:40:00,12.49,12.52,12.48,12.5,627393.0,10.2225,10.247,10.2143,10.2307,627393.0
2021-04-09 13:50:00,12.51,12.51,12.47,12.48,408290.0,10.2389,10.2389,10.2061,10.2143,408290.0
2021-04-09 14:00:00,12.48,12.49,12.46,12.46,335103.0,10.2143,10.2225,10.1979,10.1979,335103.0
2021-04-09 14:10:00,12.46,12.49,12.46,12.49,410762.0,10.1979,10.2225,10.1979,10.2225,410762.0
2021-04-09 14:20:00,12.49,12.49,12.47,12.48,321024.0,10.2225,10.2225,10.2061,10.2143,321024.0
2021-04-09 14:30:00,12.48,12.5,12.47,12.48,436203.0,10.2143,10.2307,10.2061,10.2143,436203.0
2021-04-09 14:40:00,12.49,12.49,12.47,12.48,308719.0,10.2225,10.2225,10.2061,10.2143,308719.0
2021-04-09 14:50:00,12.48,12.48,12.46,12.46,418263.0,10.2143,10.2143,10.1979,10.1979,418263.0
2021-04-09 15:00:00,12.46,12.47,12.43,12.44,692313.0,10.1979,10.2061,10.1734,10.1816,692313.0
2021-04-09 15:10:00,12.44,12.45,12.41,12.43,1786273.0,10.1816,10.1897,10.157,10.1734,1786273.0
2021-04-09 15:20:00,12.43,12.47,12.42,12.46,775334.0,10.1734,10.2061,10.1652,10.1979,775334.0
2021-04-09 15:30:00,12.46,12.47,12.44,12.46,1926360.0,10.1979,10.2061,10.1816,10.1979,1926360.0
2021-04-09 15:40:00,12.46,12.47,12.45,12.46,1262522.0,10.1979,10.2061,10.1897,10.1979,1262522.0
2021-04-09 15:50:00,12.46,12.52,12.45,12.51,3458560.0,10.1979,10.247,10.1897,10.2389,3458560.0
2021-04-12 09:30:00,12.5,12.55,12.43,12.44,2289435.0,10.2307,10.2716,10.1734,10.1816,2289435.0
2021-04-12 09:40:00,12.45,12.5,12.42,12.43,1139120.0,10.1897,10.2307,10.1652,10.1734,1139120.0
2021-04-12 09:50:00,12.42,12.45,12.32,12.37,1901944.0,10.1652,10.1897,10.0833,10.1243,1901944.0
2021-04-12 10:00:00,12.37,12.43,12.36,12.42,1282574.0,10.1243,10.1734,10.1161,10.1652,1282574.0
2021-04-12 10:10:00,12.43,12.43,12.39,12.42,1204226.0,10.1734,10.1734,10.1406,10.1652,1204226.0
2021-04-12 10:20:00,12.43,12.47,12.42,12.45,1073275.0,10.1734,10.2061,10.1652,10.1897,1073275.0
2021-04-12 10:30:00,12.45,12.46,12.42,12.44,679808.0,10.1897,10.1979,10.1652,10.1816,679808.0
2021-04-12 10:40:00,12.44,12.44,12.41,12.43,1126497.0,10.1816,10.1816,10.157,10.1734,1126497.0
2021-04-12 10:50:00,12.42,12.43,12.38,12.4,850245.0,10.1652,10.1734,10.1325,10.1488,850245.0
2021-04-12 11:00:00,12.41,12.41,12.36,12.36,1003438.0,10.157,10.157,10.1161,10.1161,1003438.0
2021-04-12 11:10:00,12.36,12.4,12.36,12.39,568190.0,10.1161,10.1488,10.1161,10.1406,568190.0
2021-04-12 11:20:00,12.4,12.43,12.39,12.42,742344.0,10.1488,10.1734,10.1406,10.1652,742344.0
2021-04-12 11:30:00,12.42,12.43,12.4,12.42,461687.0,10.1652,10.1734,10.1488,10.1652,461687.0
2021-04-12 11:40:00,12.42,12.43,12.41,12.43,503230.0,10.1652,10.1734,10.157,10.1734,503230.0
2021-04-12 11:50:00,12.42,12.45,12.42,12.44,458739.0,10.1652,10.1897,10.1652,10.1816,458739.0
2021-04-12 12:00:00,12.45,12.45,12.42,12.43,497244.0,10.1897,10.1897,10.1652,10.1734,497244.0
2021-04-12 12:10:00,12.43,12.43,12.41,12.43,269532.0,10.1734,10.1734,10.157,10.1734,269532.0
2021-04-12 12:20:00,12.43,12.45,12.42,12.45,365394.0,10.1734,10.1897,10.1652,10.1897,365394.0
2021-04-12 12:30:00,12.44,12.45,12.42,12.43,435528.0,10.1816,10.1897,10.1652,10.1734,435528.0
2021-04-12 12:40:00,12.44,12.46,12.42,12.46,857631.0,10.1816,10.1979,10.1652,10.1979,857631.0
2021-04-12 12:50:00,12.46,12.46,12.42,12.43,394795.0,10.1979,10.1979,10.1652,10.1734,394795.0
2021-04-12 13:00:00,12.43,12.44,12.41,12.42,430910.0,10.1734,10.1816,10.157,10.1652,430910.0
2021-04-12 13:10:00,12.42,12.43,12.4,12.4,240568.0,10.1652,10.1734,10.1488,10.1488,240568.0
2021-04-12 13:20:00,12.4,12.41,12.4,12.4,249107.0,10.1488,10.157,10.1488,10.1488,249107.0
2021-04-12 13:30:00,12.4,12.41,12.38,12.4,622755.0,10.1488,10.157,10.1325,10.1488,622755.0
2021-04-12 13:40:00,12.39,12.4,12.38,12.39,456096.0,10.1406,10.1488,10.1325,10.1406,456096.0
2021-04-12 13:50:00,12.4,12.4,12.38,12.38,386089.0,10.1488,10.1488,10.1325,10.1325,386089.0
2021-04-12 14:00:00,12.38,12.4,12.37,12.38,1047407.0,10.1325,10.1488,10.1243,10.1325,1047407.0
2021-04-12 14:10:00,12.37,12.39,12.37,12.38,170608.0,10.1243,10.1406,10.1243,10.1325,170608.0
2021-04-12 14:20:00,12.38,12.4,12.37,12.4,473306.0,10.1325,10.1488,10.1243,10.1488,473306.0
2021-04-12 14:30:00,12.4,12.42,12.39,12.41,509235.0,10.1488,10.1652,10.1406,10.157,509235.0
2021-04-12 14:40:00,12.41,12.42,12.4,12.41,266667.0,10.157,10.1652,10.1488,10.157,266667.0
2021-04-12 14:50:00,12.42,12.42,12.38,12.39,619164.0,10.1652,10.1652,10.1325,10.1406,619164.0
2021-04-12 15:00:00,12.39,12.4,12.37,12.37,344974.0,10.1406,10.1488,10.1243,10.1243,344974.0
2021-04-12 15:10:00,12.38,12.39,12.36,12.37,1309062.0,10.1325,10.1406,10.1161,10.1243,1309062.0
2021-04-12 15:20:00,12.38,12.4,12.37,12.39,1241685.0,10.1325,10.1488,10.1243,10.1406,1241685.0
2021-04-12 15:30:00,12.38,12.4,12.38,12.4,1125581.0,10.1325,10.1488,10.1325,10.1488,1125581.0
2021-04-12 15:40:00,12.4,12.42,12.38,12.41,1726612.0,10.1488,10.1652,10.1325,10.157,1726612.0
2021-04-12 15:50:00,12.41,12.42,12.38,12.39,3325070.0,10.157,10.1652,10.1325,10.1406,3325070.0
2021-04-13 09:30:00,12.39,12.45,12.28,12.28,3173806.0,10.1406,10.1897,10.0506,10.0506,3173806.0
2021-04-13 09:40:00,12.28,12.29,12.18,12.2,3359487.0,10.0506,10.0588,9.9688,9.9851,3359487.0
2021-04-13 09:50:00,12.2,12.21,12.14,12.19,2272299.0,9.9851,9.9933,9.936,9.977,2272299.0
2021-04-13 10:00:00,12.19,12.2,12.13,12.13,1832749.0,9.977,9.9851,9.9278,9.9278,1832749.0
2021-04-13 10:10:00,12.13,12.2,12.12,12.2,2157349.0,9.9278,9.9851,9.9197,9.9851,2157349.0
2021-04-13 10:20:00,12.2,12.22,12.15,12.19,1776419.0,9.9851,10.0015,9.9442,9.977,1776419.0
2021-04-13 10:30:00,12.19,12.2,12.16,12.17,1077213.0,9.977,9.9851,9.9524,9.9606,1077213.0
2021-04-13 10:40:00,12.17,12.2,12.16,12.19,1250921.0,9.9606,9.9851,9.9524,9.977,1250921.0
2021-04-13 10:50:00,12.19,12.2,12.16,12.17,1084330.0,9.977,9.9851,9.9524,9.9606,1084330.0
2021-04-13 11:00:00,12.18,12.19,12.16,12.17,1020208.0,9.9688,9.977,9.9524,9.9606,1020208.0
2021-04-13 11:10:00,12.17,12.19,12.16,12.19,785963.0,9.9606,9.977,9.9524,9.977,785963.0
2021-04-13 11:20:00,12.19,12.2,12.16,12.17,1058851.0,9.977,9.9851,9.9524,9.9606,1058851.0
2021-04-13 11:30:00,12.17,12.2,12.16,12.18,637419.0,9.9606,9.9851,9.9524,9.9688,637419.0
2021-04-13 11:40:00,12.18,12.18,12.15,12.16,741382.0,9.9688,9.9688,9.9442,9.9524,741382.0
2021-04-13 11:50:00,12.16,12.18,12.16,12.16,604177.0,9.9524,9.9688,9.9524,9.9524,604177.0
2021-04-13 12:00:00,12.16,12.17,12.15,12.16,671472.0,9.9524,9.9606,9.9442,9.9524,671472.0
2021-04-13 12:10:00,12.16,12.17,12.14,12.16,1024955.0,9.9524,9.9606,9.936,9.9524,1024955.0
2021-04-13 12:20:00,12.16,12.16,12.12,12.13,909144.0,9.9524,9.9524,9.9197,9.9278,909144.0
2021-04-13 12:30:00,12.13,12.14,12.1,12.12,763591.0,9.9278,9.936,9.9033,9.9197,763591.0
2021-04-13 12:40:00,12.11,12.12,12.1,12.11,941880.0,9.9115,9.9197,9.9033,9.9115,941880.0
2021-04-13 12:50:00,12.11,12.12,12.1,12.11,578786.0,9.9115,9.9197,9.9033,9.9115,578786.0
2021-04-13 13:00:00,12.11,12.12,12.1,12.12,571510.0,9.9115,9.9197,9.9033,9.9197,571510.0
2021-04-13 13:10:00,12.12,12.13,12.11,12.13,326175.0,9.9197,9.9278,9.9115,9.9278,326175.0
2021-04-13 13:20:00,12.13,12.14,12.12,12.13,674583.0,9.9278,9.936,9.9197,9.9278,674583.0
2021-04-13 13:30:00,12.12,12.13,12.1,12.12,1109604.0,9.9197,9.9278,9.9033,9.9197,1109604.0
2021-04-13 13:40:00,12.13,12.13,12.11,12.12,440792.0,9.9278,9.9278,9.9115,9.9197,440792.0
2021-04-13 13:50:00,12.12,12.14,12.11,12.14,814449.0,9.9197,9.936,9.9115,9.936,814449.0
2021-04-13 14:00:00,12.14,12.19,12.13,12.19,1090295.0,9.936,9.977,9.9278,9.977,1090295.0
2021-04-13 14:10:00,12.19,12.2,12.16,12.18,744452.0,9.977,9.9851,9.9524,9.9688,744452.0
2021-04-13 14:20:00,12.18,12.18,12.15,12.17,841717.0,9.9688,9.9688,9.9442,9.9606,841717.0
2021-04-13 14:30:00,12.16,12.18,12.16,12.17,438505.0,9.9524,9.9688,9.9524,9.9606,438505.0
2021-04-13 14:40:00,12.17,12.18,12.16,12.17,365331.0,9.9606,9.9688,9.9524,9.9606,365331.0
2021-04-13 14:50:00,12.18,12.2,12.17,12.18,647582.0,9.9688,9.9851,9.9606,9.9688,647582.0
2021-04-13 15:00:00,12.17,12.24,12.17,12.24,1534514.0,9.9606,10.0179,9.9606,10.0179,1534514.0
2021-04-13 15:10:00,12.24,12.25,12.2,12.23,1637932.0,10.0179,10.0261,9.9851,10.0097,1637932.0
2021-04-13 15:20:00,12.23,12.24,12.22,12.24,1253160.0,10.0097,10.0179,10.0015,10.0179,1253160.0
2021-04-13 15:30:00,12.24,12.24,12.17,12.19,1948302.0,10.0179,10.0179,9.9606,9.977,1948302.0
2021-04-13 15:40:00,12.19,12.21,12.17,12.2,1573292.0,9.977,9.9933,9.9606,9.9851,1573292.0
2021-04-13 15:50:00,12.2,12.21,12.18,12.2,2372220.0,9.9851,9.9933,9.9688,9.9851,2372220.0
2021-04-14 09:30:00,12.2,12.38,12.2,12.36,3185594.0,9.9851,10.1325,9.9851,10.1161,3185594.0
2021-04-14 09:40:00,12.36,12.4,12.34,12.38,1771630.0,10.1161,10.1488,10.0997,10.1325,1771630.0
2021-04-14 09:50:00,12.38,12.45,12.38,12.44,2353558.0,10.1325,10.1897,10.1325,10.1816,2353558.0
2021-04-14 10:00:00,12.44,12.45,12.37,12.38,1962564.0,10.1816,10.1897,10.1243,10.1325,1962564.0
2021-04-14 10:10:00,12.38,12.49,12.38,12.45,2162008.0,10.1325,10.2225,10.1325,10.1897,2162008.0
2021-04-14 10:20:00,12.45,12.46,12.39,12.4,1125064.0,10.1897,10.1979,10.1406,10.1488,1125064.0
2021-04-14 10:30:00,12.4,12.45,12.39,12.45,853096.0,10.1488,10.1897,10.1406,10.1897,853096.0
2021-04-14 10:40:00,12.45,12.48,12.43,12.45,1109493.0,10.1897,10.2143,10.1734,10.1897,1109493.0
2021-04-14 10:50:00,12.45,12.47,12.43,12.45,668198.0,10.1897,10.2061,10.1734,10.1897,668198.0
2021-04-14 11:00:00,12.45,12.46,12.41,12.45,1031928.0,10.1897,10.1979,10.157,10.1897,1031928.0
2021-04-14 11:10:00,12.45,12.46,12.42,12.44,810565.0,10.1897,10.1979,10.1652,10.1816,810565.0
2021-04-14 11:20:00,12.44,12.45,12.42,12.44,769940.0,10.1816,10.1897,10.1652,10.1816,769940.0
2021-04-14 11:30:00,12.44,12.48,12.43,12.47,1038160.0,10.1816,10.2143,10.1734,10.2061,1038160.0
2021-04-14 11:40:00,12.47,12.48,12.44,12.46,691605.0,10.2061,10.2143,10.1816,10.1979,691605.0
2021-04-14 11:50:00,12.46,12.47,12.44,12.45,611432.0,10.1979,10.2061,10.1816,10.1897,611432.0
2021-04-14 12:00:00,12.46,12.46,12.39,12.43,1357296.0,10.1979,10.1979,10.1406,10.1734,1357296.0
2021-04-14 12:10:00,12.43,12.44,12.41,12.44,728469.0,10.1734,10.1816,10.157,10.1816,728469.0
2021-04-14 12:20:00,12.44,12.46,12.42,12.45,1312106.0,10.1816,10.1979,10.1652,10.1897,1312106.0
2021-04-14 12:30:00,12.45,12.47,12.44,12.47,361020.0,10.1897,10.2061,10.1816,10.2061,361020.0
2021-04-14 12:40:00,12.47,12.47,12.45,12.46,486264.0,10.2061,10.2061,10.1897,10.1979,486264.0
2021-04-14 12:50:00,12.46,12.46,12.42,12.42,765192.0,10.1979,10.1979,10.1652,10.1652,765192.0
2021-04-14 13:00:00,12.43,12.43,12.39,12.41,645813.0,10.1734,10.1734,10.1406,10.157,645813.0
2021-04-14 13:10:00,12.41,12.41,12.36,12.38,762068.0,10.157,10.157,10.1161,10.1325,762068.0
2021-04-14 13:20:00,12.38,12.41,12.38,12.38,372234.0,10.1325,10.157,10.1325,10.1325,372234.0
2021-04-14 13:30:00,12.38,12.39,12.36,12.38,548405.0,10.1325,10.1406,10.1161,10.1325,548405.0
2021-04-14 13:40:00,12.38,12.39,12.36,12.37,1039530.0,10.1325,10.1406,10.1161,10.1243,1039530.0
2021-04-14 13:50:00,12.37,12.38,12.32,12.33,855783.0,10.1243,10.1325,10.0833,10.0915,855783.0
2021-04-14 14:00:00,12.33,12.35,12.29,12.3,840469.0,10.0915,10.1079,10.0588,10.067,840469.0
2021-04-14 14:10:00,12.3,12.35,12.3,12.33,818104.0,10.067,10.1079,10.067,10.0915,818104.0
2021-04-14 14:20:00,12.33,12.35,12.3,12.34,696282.0,10.0915,10.1079,10.067,10.0997,696282.0
2021-04-14 14:30:00,12.33,12.35,12.29,12.33,706471.0,10.0915,10.1079,10.0588,10.0915,706471.0
2021-04-14 14:40:00,12.33,12.35,12.3,12.3,716681.0,10.0915,10.1079,10.067,10.067,716681.0
2021-04-14 14:50:00,12.3,12.32,12.29,12.29,600184.0,10.067,10.0833,10.0588,10.0588,600184.0
2021-04-14 15:00:00,12.29,12.29,12.23,12.24,1415227.0,10.0588,10.0588,10.0097,10.0179,1415227.0
2021-04-14 15:10:00,12.24,12.26,12.22,12.25,854310.0,10.0179,10.0342,10.0015,10.0261,854310.0
2021-04-14 15:20:00,12.25,12.26,12.23,12.26,655535.0,10.0261,10.0342,10.0097,10.0342,655535.0
2021-04-14 15:30:00,12.26,12.29,12.23,12.25,1511273.0,10.0342,10.0588,10.0097,10.0261,1511273.0
2021-04-14 15:40:00,12.25,12.26,12.23,12.25,1260271.0,10.0261,10.0342,10.0097,10.0261,1260271.0
2021-04-14 15:50:00,12.26,12.26,12.23,12.25,3501111.0,10.0342,10.0342,10.0097,10.0261,3501111.0
2021-04-15 09:30:00,12.3,12.32,12.18,12.2,2873409.0,10.067,10.0833,9.9688,9.9851,2873409.0
2021-04-15 09:40:00,12.2,12.2,12.14,12.15,1884234.0,9.9851,9.9851,9.936,9.9442,1884234.0
2021-04-15 09:50:00,12.15,12.22,12.12,12.21,1452203.0,9.9442,10.0015,9.9197,9.9933,1452203.0
2021-04-15 10:00:00,12.21,12.23,12.17,12.18,1178253.0,9.9933,10.0097,9.9606,9.9688,1178253.0
2021-04-15 10:10:00,12.18,12.21,12.16,12.18,960815.0,9.9688,9.9933,9.9524,9.9688,960815.0
2021-04-15 10:20:00,12.18,12.2,12.16,12.2,648390.0,9.9688,9.9851,9.9524,9.9851,648390.0
2021-04-15 10:30:00,12.2,12.22,12.19,12.21,737843.0,9.9851,10.0015,9.977,9.9933,737843.0
2021-04-15 10:40:00,12.21,12.23,12.19,12.22,756746.0,9.9933,10.0097,9.977,10.0015,756746.0
2021-04-15 10:50:00,12.21,12.23,12.2,12.22,543461.0,9.9933,10.0097,9.9851,10.0015,543461.0
2021-04-15 11:00:00,12.23,12.24,12.19,12.2,905603.0,10.0097,10.0179,9.977,9.9851,905603.0
2021-04-15 11:10:00,12.19,12.2,12.17,12.17,659441.0,9.977,9.9851,9.9606,9.9606,659441.0
2021-04-15 11:20:00,12.17,12.2,12.17,12.18,769355.0,9.9606,9.9851,9.9606,9.9688,769355.0
2021-04-15 11:30:00,12.18,12.21,12.17,12.2,988650.0,9.9688,9.9933,9.9606,9.9851,988650.0
2021-04-15 11:40:00,12.2,12.21,12.18,12.2,666654.0,9.9851,9.9933,9.9688,9.9851,666654.0
2021-04-15 11:50:00,12.19,12.23,12.19,12.23,608624.0,9.977,10.0097,9.977,10.0097,608624.0
2021-04-15 12:00:00,12.23,12.27,12.21,12.27,917849.0,10.0097,10.0424,9.9933,10.0424,917849.0
2021-04-15 12:10:00,12.26,12.27,12.24,12.27,431665.0,10.0342,10.0424,10.0179,10.0424,431665.0
2021-04-15 12:20:00,12.27,12.27,12.22,12.24,705342.0,10.0424,10.0424,10.0015,10.0179,705342.0
2021-04-15 12:30:00,12.23,12.25,12.22,12.22,404882.0,10.0097,10.0261,10.0015,10.0015,404882.0
2021-04-15 12:40:00,12.23,12.23,12.2,12.21,427162.0,10.0097,10.0097,9.9851,9.9933,427162.0
2021-04-15 12:50:00,12.21,12.22,12.2,12.2,457841.0,9.9933,10.0015,9.9851,9.9851,457841.0
2021-04-15 13:00:00,12.21,12.21,12.17,12.18,554347.0,9.9933,9.9933,9.9606,9.9688,554347.0
2021-04-15 13:10:00,12.18,12.18,12.14,12.16,857916.0,9.9688,9.9688,9.936,9.9524,857916.0
2021-04-15 13:20:00,12.15,12.17,12.14,12.15,496909.0,9.9442,9.9606,9.936,9.9442,496909.0
2021-04-15 13:30:00,12.15,12.19,12.14,12.19,713121.0,9.9442,9.977,9.936,9.977,713121.0
2021-04-15 13:40:00,12.19,12.21,12.18,12.18,532523.0,9.977,9.9933,9.9688,9.9688,532523.0
2021-04-15 13:50:00,12.18,12.21,12.18,12.21,306329.0,9.9688,9.9933,9.9688,9.9933,306329.0
2021-04-15 14:00:00,12.21,12.22,12.18,12.2,569287.0,9.9933,10.0015,9.9688,9.9851,569287.0
2021-04-15 14:10:00,12.2,12.21,12.18,12.2,467510.0,9.9851,9.9933,9.9688,9.9851,467510.0
2021-04-15 14:20:00,12.2,12.22,12.19,12.2,440224.0,9.9851,10.0015,9.977,9.9851,440224.0
2021-04-15 14:30:00,12.2,12.21,12.19,12.21,415001.0,9.9851,9.9933,9.977,9.9933,415001.0
2021-04-15 14:40:00,12.21,12.21,12.19,12.21,307619.0,9.9933,9.9933,9.977,9.9933,307619.0
2021-04-15 14:50:00,12.21,12.22,12.19,12.2,533009.0,9.9933,10.0015,9.977,9.9851,533009.0
2021-04-15 15:00:00,12.19,12.23,12.19,12.21,677207.0,9.977,10.0097,9.977,9.9933,677207.0
2021-04-15 15:10:00,12.21,12.22,12.18,12.21,602632.0,9.9933,10.0015,9.9688,9.9933,602632.0
2021-04-15 15:20:00,12.21,12.21,12.18,12.19,660418.0,9.9933,9.9933,9.9688,9.977,660418.0
2021-04-15 15:30:00,12.19,12.21,12.18,12.2,709284.0,9.977,9.9933,9.9688,9.9851,709284.0
2021-04-15 15:40:00,12.21,12.23,12.2,12.21,916963.0,9.9933,10.0097,9.9851,9.9933,916963.0
2021-04-15 15:50:00,12.21,12.24,12.2,12.24,2209144.0,9.9933,10.0179,9.9851,10.0179,2209144.0
2021-04-16 09:30:00,12.32,12.36,12.24,12.27,3166235.0,10.0833,10.1161,10.0179,10.0424,3166235.0
2021-04-16 09:40:00,12.27,12.32,12.24,12.32,1106701.0,10.0424,10.0833,10.0179,10.0833,1106701.0
2021-04-16 09:50:00,12.32,12.32,12.22,12.23,929973.0,10.0833,10.0833,10.0015,10.0097,929973.0
2021-04-16 10:00:00,12.23,12.28,12.2,12.27,930816.0,10.0097,10.0506,9.9851,10.0424,930816.0
2021-04-16 10:10:00,12.27,12.28,12.22,12.25,1093594.0,10.0424,10.0506,10.0015,10.0261,1093594.0
2021-04-16 10:20:00,12.25,12.29,12.24,12.29,971600.0,10.0261,10.0588,10.0179,10.0588,971600.0
2021-04-16 10:30:00,12.29,12.33,12.27,12.33,1050145.0,10.0588,10.0915,10.0424,10.0915,1050145.0
2021-04-16 10:40:00,12.33,12.36,12.31,12.33,1062524.0,10.0915,10.1161,10.0752,10.0915,1062524.0
2021-04-16 10:50:00,12.33,12.34,12.27,12.27,730079.0,10.0915,10.0997,10.0424,10.0424,730079.0
2021-04-16 11:00:00,12.28,12.3,12.27,12.28,599053.0,10.0506,10.067,10.0424,10.0506,599053.0
2021-04-16 11:10:00,12.27,12.28,12.24,12.25,529176.0,10.0424,10.0506,10.0179,10.0261,529176.0
2021-04-16 11:20:00,12.25,12.25,12.23,12.24,560800.0,10.0261,10.0261,10.0097,10.0179,560800.0
2021-04-16 11:30:00,12.24,12.26,12.22,12.24,762923.0,10.0179,10.0342,10.0015,10.0179,762923.0
2021-04-16 11:40:00,12.24,12.26,12.23,12.26,435972.0,10.0179,10.0342,10.0097,10.0342,435972.0
2021-04-16 11:50:00,12.26,12.26,12.22,12.23,397330.0,10.0342,10.0342,10.0015,10.0097,397330.0
2021-04-16 12:00:00,12.23,12.25,12.22,12.23,407580.0,10.0097,10.0261,10.0015,10.0097,407580.0
2021-04-16 12:10:00,12.22,12.24,12.21,12.24,652236.0,10.0015,10.0179,9.9933,10.0179,652236.0
2021-04-16 12:20:00,12.24,12.24,12.21,12.21,472736.0,10.0179,10.0179,9.9933,9.9933,472736.0
2021-04-16 12:30:00,12.21,12.23,12.21,12.21,330849.0,9.9933,10.0097,9.9933,9.9933,330849.0
2021-04-16 12:40:00,12.21,12.24,12.21,12.22,510515.0,9.9933,10.0179,9.9933,10.0015,510515.0
2021-04-16 12:50:00,12.23,12.23,12.21,12.21,275656.0,10.0097,10.0097,9.9933,9.9933,275656.0
2021-04-16 13:00:00,12.21,12.25,12.19,12.22,1801188.0,9.9933,10.0261,9.977,10.0015,1801188.0
2021-04-16 13:10:00,12.21,12.23,12.2,12.21,421811.0,9.9933,10.0097,9.9851,9.9933,421811.0
2021-04-16 13:20:00,12.21,12.23,12.21,12.22,374844.0,9.9933,10.0097,9.9933,10.0015,374844.0
2021-04-16 13:30:00,12.22,12.24,12.22,12.23,373597.0,10.0015,10.0179,10.0015,10.0097,373597.0
2021-04-16 13:40:00,12.23,12.24,12.21,12.24,382665.0,10.0097,10.0179,9.9933,10.0179,382665.0
2021-04-16 13:50:00,12.24,12.24,12.23,12.23,152333.0,10.0179,10.0179,10.0097,10.0097,152333.0
2021-04-16 14:00:00,12.24,12.25,12.22,12.24,489307.0,10.0179,10.0261,10.0015,10.0179,489307.0
2021-04-16 14:10:00,12.24,12.25,12.23,12.25,236741.0,10.0179,10.0261,10.0097,10.0261,236741.0
2021-04-16 14:20:00,12.24,12.25,12.23,12.24,321514.0,10.0179,10.0261,10.0097,10.0179,321514.0
2021-04-16 14:30:00,12.24,12.25,12.23,12.24,230076.0,10.0179,10.0261,10.0097,10.0179,230076.0
2021-04-16 14:40:00,12.24,12.25,12.23,12.25,383504.0,10.0179,10.0261,10.0097,10.0261,383504.0
2021-04-16 14:50:00,12.25,12.26,12.24,12.25,566932.0,10.0261,10.0342,10.0179,10.0261,566932.0
2021-04-16 15:00:00,12.25,12.26,12.24,12.26,387837.0,10.0261,10.0342,10.0179,10.0342,387837.0
2021-04-16 15:10:00,12.26,12.27,12.25,12.27,495472.0,10.0342,10.0424,10.0261,10.0424,495472.0
2021-04-16 15:20:00,12.27,12.27,12.25,12.26,952896.0,10.0424,10.0424,10.0261,10.0342,952896.0
2021-04-16 15:30:00,12.27,12.27,12.24,12.27,807266.0,10.0424,10.0424,10.0179,10.0424,807266.0
2021-04-16 15:40:00,12.27,12.27,12.25,12.26,842359.0,10.0424,10.0424,10.0261,10.0342,842359.0
2021-04-16 15:50:00,12.26,12.27,12.23,12.24,2462275.0,10.0342,10.0424,10.0097,10.0179,2462275.0
2021-04-19 09:30:00,12.22,12.22,12.08,12.16,2910866.0,10.0015,10.0015,9.8869,9.9524,2910866.0
2021-04-19 09:40:00,12.16,12.25,12.14,12.25,1889863.0,9.9524,10.0261,9.936,10.0261,1889863.0
2021-04-19 09:50:00,12.25,12.25,12.15,12.16,1118547.0,10.0261,10.0261,9.9442,9.9524,1118547.0
2021-04-19 10:00:00,12.15,12.16,12.11,12.15,1144355.0,9.9442,9.9524,9.9115,9.9442,1144355.0
2021-04-19 10:10:00,12.15,12.18,12.12,12.16,1226408.0,9.9442,9.9688,9.9197,9.9524,1226408.0
2021-04-19 10:20:00,12.16,12.17,12.13,12.16,610889.0,9.9524,9.9606,9.9278,9.9524,610889.0
2021-04-19 10:30:00,12.17,12.17,12.13,12.14,585414.0,9.9606,9.9606,9.9278,9.936,585414.0
2021-04-19 10:40:00,12.14,12.14,12.08,12.09,1447938.0,9.936,9.936,9.8869,9.8951,1447938.0
2021-04-19 10:50:00,12.1,12.1,12.06,12.08,1169358.0,9.9033,9.9033,9.8706,9.8869,1169358.0
2021-04-19 11:00:00,12.07,12.1,12.03,12.04,1217493.0,9.8787,9.9033,9.846,9.8542,1217493.0
2021-04-19 11:10:00,12.04,12.08,12.04,12.07,789395.0,9.8542,9.8869,9.8542,9.8787,789395.0
2021-04-19 11:20:00,12.06,12.08,12.03,12.06,1319096.0,9.8706,9.8869,9.846,9.8706,1319096.0
2021-04-19 11:30:00,12.06,12.09,12.05,12.05,589251.0,9.8706,9.8951,9.8624,9.8624,589251.0
2021-04-19 11:40:00,12.05,12.07,12.02,12.03,1286769.0,9.8624,9.8787,9.8378,9.846,1286769.0
2021-04-19 11:50:00,12.03,12.07,12.02,12.06,622241.0,9.846,9.8787,9.8378,9.8706,622241.0
2021-04-19 12:00:00,12.06,12.1,12.05,12.09,537908.0,9.8706,9.9033,9.8624,9.8951,537908.0
2021-04-19 12:10:00,12.09,12.11,12.09,12.09,470753.0,9.8951,9.9115,9.8951,9.8951,470753.0
2021-04-19 12:20:00,12.09,12.12,12.09,12.11,730779.0,9.8951,9.9197,9.8951,9.9115,730779.0
2021-04-19 12:30:00,12.11,12.12,12.08,12.08,496558.0,9.9115,9.9197,9.8869,9.8869,496558.0
2021-04-19 12:40:00,12.09,12.09,12.04,12.07,845805.0,9.8951,9.8951,9.8542,9.8787,845805.0
2021-04-19 12:50:00,12.07,12.09,12.06,12.08,790100.0,9.8787,9.8951,9.8706,9.8869,790100.0
2021-04-19 13:00:00,12.08,12.09,12.07,12.08,279904.0,9.8869,9.8951,9.8787,9.8869,279904.0
2021-04-19 13:10:00,12.08,12.12,12.07,12.11,485729.0,9.8869,9.9197,9.8787,9.9115,485729.0
2021-04-19 13:20:00,12.11,12.12,12.09,12.11,346994.0,9.9115,9.9197,9.8951,9.9115,346994.0
2021-04-19 13:30:00,12.1,12.12,12.08,12.11,460368.0,9.9033,9.9197,9.8869,9.9115,460368.0
2021-04-19 13:40:00,12.1,12.12,12.09,12.1,371162.0,9.9033,9.9197,9.8951,9.9033,371162.0
2021-04-19 13:50:00,12.11,12.13,12.1,12.13,503635.0,9.9115,9.9278,9.9033,9.9278,503635.0
2021-04-19 14:00:00,12.12,12.14,12.11,12.12,620518.0,9.9197,9.936,9.9115,9.9197,620518.0
2021-04-19 14:10:00,12.12,12.12,12.1,12.1,208451.0,9.9197,9.9197,9.9033,9.9033,208451.0
2021-04-19 14:20:00,12.1,12.12,12.1,12.12,398341.0,9.9033,9.9197,9.9033,9.9197,398341.0
2021-04-19 14:30:00,12.11,12.13,12.1,12.11,524399.0,9.9115,9.9278,9.9033,9.9115,524399.0
2021-04-19 14:40:00,12.11,12.12,12.1,12.11,506224.0,9.9115,9.9197,9.9033,9.9115,506224.0
2021-04-19 14:50:00,12.12,12.12,12.1,12.12,272011.0,9.9197,9.9197,9.9033,9.9197,272011.0
2021-04-19 15:00:00,12.12,12.14,12.11,12.14,536885.0,9.9197,9.936,9.9115,9.936,536885.0
2021-04-19 15:10:00,12.13,12.14,12.11,12.12,453077.0,9.9278,9.936,9.9115,9.9197,453077.0
2021-04-19 15:20:00,12.12,12.12,12.1,12.11,599928.0,9.9197,9.9197,9.9033,9.9115,599928.0
2021-04-19 15:30:00,12.11,12.12,12.09,12.11,1562248.0,9.9115,9.9197,9.8951,9.9115,1562248.0
2021-04-19 15:40:00,12.11,12.11,12.08,12.08,685181.0,9.9115,9.9115,9.8869,9.8869,685181.0
2021-04-19 15:50:00,12.08,12.12,12.08,12.12,2329279.0,9.8869,9.9197,9.8869,9.9197,2329279.0
2021-04-20 09:30:00,12.06,12.06,11.91,11.94,3991002.0,9.8706,9.8706,9.7478,9.7723,3991002.0
2021-04-20 09:40:00,11.94,11.96,11.84,11.87,3184365.0,9.7723,9.7887,9.6905,9.715,3184365.0
2021-04-20 09:50:00,11.86,11.88,11.77,11.82,2256023.0,9.7069,9.7232,9.6332,9.6741,2256023.0
2021-04-20 10:00:00,11.82,11.82,11.78,11.81,1411353.0,9.6741,9.6741,9.6414,9.6659,1411353.0
2021-04-20 10:10:00,11.81,11.83,11.77,11.78,1246679.0,9.6659,9.6823,9.6332,9.6414,1246679.0
2021-04-20 10:20:00,11.78,11.78,11.69,11.71,3578292.0,9.6414,9.6414,9.5677,9.5841,3578292.0
2021-04-20 10:30:00,11.71,11.71,11.6,11.63,3058369.0,9.5841,9.5841,9.4941,9.5186,3058369.0
2021-04-20 10:40:00,11.63,11.64,11.55,11.55,3508601.0,9.5186,9.5268,9.4531,9.4531,3508601.0
2021-04-20 10:50:00,11.55,11.62,11.53,11.62,2477553.0,9.4531,9.5104,9.4368,9.5104,2477553.0
2021-04-20 11:00:00,11.62,11.63,11.58,11.62,1485145.0,9.5104,9.5186,9.4777,9.5104,1485145.0
2021-04-20 11:10:00,11.62,11.63,11.57,11.59,1348569.0,9.5104,9.5186,9.4695,9.4859,1348569.0
2021-04-20 11:20:00,11.58,11.61,11.57,11.59,925633.0,9.4777,9.5022,9.4695,9.4859,925633.0
2021-04-20 11:30:00,11.59,11.59,11.52,11.53,1889927.0,9.4859,9.4859,9.4286,9.4368,1889927.0
2021-04-20 11:40:00,11.53,11.57,11.52,11.57,1273976.0,9.4368,9.4695,9.4286,9.4695,1273976.0
2021-04-20 11:50:00,11.57,11.57,11.53,11.56,1053803.0,9.4695,9.4695,9.4368,9.4613,1053803.0
2021-04-20 12:00:00,11.56,11.57,11.51,11.51,1217428.0,9.4613,9.4695,9.4204,9.4204,1217428.0
2021-04-20 12:10:00,11.52,11.55,11.51,11.54,1149817.0,9.4286,9.4531,9.4204,9.445,1149817.0
2021-04-20 12:20:00,11.54,11.54,11.52,11.53,733821.0,9.445,9.445,9.4286,9.4368,733821.0
2021-04-20 12:30:00,11.53,11.53,11.4,11.44,4418381.0,9.4368,9.4368,9.3304,9.3631,4418381.0
2021-04-20 12:40:00,11.43,11.48,11.41,11.46,2570351.0,9.3549,9.3958,9.3386,9.3795,2570351.0
2021-04-20 12:50:00,11.46,11.46,11.4,11.44,1992579.0,9.3795,9.3795,9.3304,9.3631,1992579.0
2021-04-20 13:00:00,11.44,11.44,11.4,11.42,1275338.0,9.3631,9.3631,9.3304,9.3467,1275338.0
2021-04-20 13:10:00,11.43,11.44,11.4,11.43,1395682.0,9.3549,9.3631,9.3304,9.3549,1395682.0
2021-04-20 13:20:00,11.44,11.44,11.38,11.41,2149909.0,9.3631,9.3631,9.314,9.3386,2149909.0
2021-04-20 13:30:00,11.41,11.41,11.35,11.36,1379612.0,9.3386,9.3386,9.2894,9.2976,1379612.0
2021-04-20 13:40:00,11.36,11.38,11.35,11.37,1089086.0,9.2976,9.314,9.2894,9.3058,1089086.0
2021-04-20 13:50:00,11.38,11.41,11.37,11.38,1235516.0,9.314,9.3386,9.3058,9.314,1235516.0
2021-04-20 14:00:00,11.38,11.45,11.37,11.44,1216722.0,9.314,9.3713,9.3058,9.3631,1216722.0
2021-04-20 14:10:00,11.44,11.45,11.41,11.43,1147642.0,9.3631,9.3713,9.3386,9.3549,1147642.0
2021-04-20 14:20:00,11.43,11.44,11.38,11.38,742897.0,9.3549,9.3631,9.314,9.314,742897.0
2021-04-20 14:30:00,11.39,11.4,11.37,11.38,1006852.0,9.3222,9.3304,9.3058,9.314,1006852.0
2021-04-20 14:40:00,11.38,11.43,11.38,11.41,931480.0,9.314,9.3549,9.314,9.3386,931480.0
2021-04-20 14:50:00,11.42,11.43,11.38,11.41,719792.0,9.3467,9.3549,9.314,9.3386,719792.0
2021-04-20 15:00:00,11.41,11.45,11.4,11.45,1107682.0,9.3386,9.3713,9.3304,9.3713,1107682.0
2021-04-20 15:10:00,11.45,11.47,11.44,11.45,1793776.0,9.3713,9.3877,9.3631,9.3713,1793776.0
2021-04-20 15:20:00,11.45,11.48,11.43,11.46,1356780.0,9.3713,9.3958,9.3549,9.3795,1356780.0
2021-04-20 15:30:00,11.46,11.48,11.45,11.46,1628013.0,9.3795,9.3958,9.3713,9.3795,1628013.0
2021-04-20 15:40:00,11.46,11.48,11.44,11.45,3190131.0,9.3795,9.3958,9.3631,9.3713,3190131.0
2021-04-20 15:50:00,11.46,11.47,11.43,11.45,5965960.0,9.3795,9.3877,9.3549,9.3713,5965960.0
2021-04-21 09:30:00,11.36,11.44,11.18,11.44,3961331.0,9.2976,9.3631,9.1503,9.3631,3961331.0
2021-04-21 09:40:00,11.44,11.52,11.43,11.52,2692435.0,9.3631,9.4286,9.3549,9.4286,2692435.0
2021-04-21 09:50:00,11.52,11.54,11.45,11.49,1946714.0,9.4286,9.445,9.3713,9.404,1946714.0
2021-04-21 10:00:00,11.49,11.56,11.48,11.54,1237555.0,9.404,9.4613,9.3958,9.445,1237555.0
2021-04-21 10:10:00,11.54,11.59,11.53,11.57,1201586.0,9.445,9.4859,9.4368,9.4695,1201586.0
2021-04-21 10:20:00,11.58,11.6,11.55,11.58,1234195.0,9.4777,9.4941,9.4531,9.4777,1234195.0
2021-04-21 10:30:00,11.58,11.64,11.57,11.63,1412838.0,9.4777,9.5268,9.4695,9.5186,1412838.0
2021-04-21 10:40:00,11.63,11.65,11.62,11.63,1066351.0,9.5186,9.535,9.5104,9.5186,1066351.0
2021-04-21 10:50:00,11.63,11.66,11.62,11.63,1072048.0,9.5186,9.5432,9.5104,9.5186,1072048.0
2021-04-21 11:00:00,11.63,11.65,11.61,11.63,1221311.0,9.5186,9.535,9.5022,9.5186,1221311.0
2021-04-21 11:10:00,11.63,11.63,11.59,11.62,1013170.0,9.5186,9.5186,9.4859,9.5104,1013170.0
2021-04-21 11:20:00,11.62,11.63,11.54,11.55,1428259.0,9.5104,9.5186,9.445,9.4531,1428259.0
2021-04-21 11:30:00,11.55,11.57,11.52,11.54,1658633.0,9.4531,9.4695,9.4286,9.445,1658633.0
2021-04-21 11:40:00,11.54,11.61,11.54,11.61,807116.0,9.445,9.5022,9.445,9.5022,807116.0
2021-04-21 11:50:00,11.61,11.64,11.6,11.64,615147.0,9.5022,9.5268,9.4941,9.5268,615147.0
2021-04-21 12:00:00,11.64,11.64,11.61,11.64,550687.0,9.5268,9.5268,9.5022,9.5268,550687.0
2021-04-21 12:10:00,11.64,11.66,11.63,11.65,630969.0,9.5268,9.5432,9.5186,9.535,630969.0
2021-04-21 12:20:00,11.65,11.68,11.64,11.67,752779.0,9.535,9.5595,9.5268,9.5514,752779.0
2021-04-21 12:30:00,11.67,11.73,11.66,11.71,904512.0,9.5514,9.6005,9.5432,9.5841,904512.0
2021-04-21 12:40:00,11.71,11.72,11.67,11.67,982547.0,9.5841,9.5923,9.5514,9.5514,982547.0
2021-04-21 12:50:00,11.68,11.68,11.66,11.68,553073.0,9.5595,9.5595,9.5432,9.5595,553073.0
2021-04-21 13:00:00,11.68,11.69,11.65,11.66,977533.0,9.5595,9.5677,9.535,9.5432,977533.0
2021-04-21 13:10:00,11.66,11.66,11.61,11.65,1175122.0,9.5432,9.5432,9.5022,9.535,1175122.0
2021-04-21 13:20:00,11.64,11.66,11.63,11.65,499825.0,9.5268,9.5432,9.5186,9.535,499825.0
2021-04-21 13:30:00,11.65,11.65,11.62,11.63,793219.0,9.535,9.535,9.5104,9.5186,793219.0
2021-04-21 13:40:00,11.63,11.69,11.63,11.69,659878.0,9.5186,9.5677,9.5186,9.5677,659878.0
2021-04-21 13:50:00,11.69,11.7,11.67,11.68,599120.0,9.5677,9.5759,9.5514,9.5595,599120.0
2021-04-21 14:00:00,11.69,11.71,11.67,11.68,651894.0,9.5677,9.5841,9.5514,9.5595,651894.0
2021-04-21 14:10:00,11.69,11.71,11.67,11.71,594859.0,9.5677,9.5841,9.5514,9.5841,594859.0
2021-04-21 14:20:00,11.71,11.72,11.69,11.7,600845.0,9.5841,9.5923,9.5677,9.5759,600845.0
2021-04-21 14:30:00,11.69,11.74,11.69,11.72,977765.0,9.5677,9.6086,9.5677,9.5923,977765.0
2021-04-21 14:40:00,11.73,11.73,11.69,11.71,797913.0,9.6005,9.6005,9.5677,9.5841,797913.0
2021-04-21 14:50:00,11.71,11.72,11.69,11.71,739544.0,9.5841,9.5923,9.5677,9.5841,739544.0
2021-04-21 15:00:00,11.7,11.72,11.7,11.71,489382.0,9.5759,9.5923,9.5759,9.5841,489382.0
2021-04-21 15:10:00,11.71,11.72,11.69,11.7,516280.0,9.5841,9.5923,9.5677,9.5759,516280.0
2021-04-21 15:20:00,11.7,11.7,11.65,11.68,1023490.0,9.5759,9.5759,9.535,9.5595,1023490.0
2021-04-21 15:30:00,11.68,11.72,11.68,11.7,1285859.0,9.5595,9.5923,9.5595,9.5759,1285859.0
2021-04-21 15:40:00,11.7,11.74,11.69,11.74,1414595.0,9.5759,9.6086,9.5677,9.6086,1414595.0
2021-04-21 15:50:00,11.73,11.74,11.71,11.73,2641869.0,9.6005,9.6086,9.5841,9.6005,2641869.0
2021-04-22 09:30:00,12.06,12.07,11.86,11.87,5401208.0,9.8706,9.8787,9.7069,9.715,5401208.0
2021-04-22 09:40:00,11.87,11.99,11.85,11.94,2097789.0,9.715,9.8133,9.6987,9.7723,2097789.0
2021-04-22 09:50:00,11.94,12.01,11.9,11.99,2190183.0,9.7723,9.8296,9.7396,9.8133,2190183.0
2021-04-22 10:00:00,12.0,12.0,11.9,11.94,1600037.0,9.8214,9.8214,9.7396,9.7723,1600037.0
2021-04-22 10:10:00,11.94,11.94,11.88,11.89,1575466.0,9.7723,9.7723,9.7232,9.7314,1575466.0
2021-04-22 10:20:00,11.89,11.94,11.86,11.93,1074149.0,9.7314,9.7723,9.7069,9.7642,1074149.0
2021-04-22 10:30:00,11.93,11.96,11.91,11.93,1203098.0,9.7642,9.7887,9.7478,9.7642,1203098.0
2021-04-22 10:40:00,11.93,11.96,11.92,11.94,1128668.0,9.7642,9.7887,9.756,9.7723,1128668.0
2021-04-22 10:50:00,11.95,11.97,11.93,11.94,1023774.0,9.7805,9.7969,9.7642,9.7723,1023774.0
2021-04-22 11:00:00,11.94,11.96,11.93,11.94,1614934.0,9.7723,9.7887,9.7642,9.7723,1614934.0
2021-04-22 11:10:00,11.95,12.0,11.92,11.99,1020640.0,9.7805,9.8214,9.756,9.8133,1020640.0
2021-04-22 11:20:00,12.0,12.07,11.99,12.07,2284221.0,9.8214,9.8787,9.8133,9.8787,2284221.0
2021-04-22 11:30:00,12.07,12.09,12.04,12.07,1929778.0,9.8787,9.8951,9.8542,9.8787,1929778.0
2021-04-22 11:40:00,12.07,12.08,12.06,12.08,878746.0,9.8787,9.8869,9.8706,9.8869,878746.0
2021-04-22 11:50:00,12.08,12.11,12.07,12.08,1178319.0,9.8869,9.9115,9.8787,9.8869,1178319.0
2021-04-22 12:00:00,12.09,12.09,12.03,12.03,938568.0,9.8951,9.8951,9.846,9.846,938568.0
2021-04-22 12:10:00,12.04,12.05,12.01,12.03,946688.0,9.8542,9.8624,9.8296,9.846,946688.0
2021-04-22 12:20:00,12.03,12.1,12.03,12.08,1008954.0,9.846,9.9033,9.846,9.8869,1008954.0
2021-04-22 12:30:00,12.08,12.15,12.08,12.13,1754058.0,9.8869,9.9442,9.8869,9.9278,1754058.0
2021-04-22 12:40:00,12.14,12.15,12.07,12.09,2507764.0,9.936,9.9442,9.8787,9.8951,2507764.0
2021-04-22 12:50:00,12.1,12.14,12.09,12.11,1195210.0,9.9033,9.936,9.8951,9.9115,1195210.0
2021-04-22 13:00:00,12.12,12.12,12.0,12.03,1406346.0,9.9197,9.9197,9.8214,9.846,1406346.0
2021-04-22 13:10:00,12.03,12.03,11.95,11.95,2725563.0,9.846,9.846,9.7805,9.7805,2725563.0
2021-04-22 13:20:00,11.96,12.05,11.95,12.04,1421384.0,9.7887,9.8624,9.7805,9.8542,1421384.0
2021-04-22 13:30:00,12.03,12.04,12.0,12.01,959965.0,9.846,9.8542,9.8214,9.8296,959965.0
2021-04-22 13:40:00,12.01,12.01,11.92,11.93,1497778.0,9.8296,9.8296,9.756,9.7642,1497778.0
2021-04-22 13:50:00,11.93,11.94,11.87,11.89,1347231.0,9.7642,9.7723,9.715,9.7314,1347231.0
2021-04-22 14:00:00,11.89,11.91,11.83,11.9,1847416.0,9.7314,9.7478,9.6823,9.7396,1847416.0
2021-04-22 14:10:00,11.91,11.93,11.88,11.92,793372.0,9.7478,9.7642,9.7232,9.756,793372.0
2021-04-22 14:20:00,11.91,11.96,11.89,11.95,1271217.0,9.7478,9.7887,9.7314,9.7805,1271217.0
2021-04-22 14:30:00,11.95,11.98,11.94,11.96,1211404.0,9.7805,9.8051,9.7723,9.7887,1211404.0
2021-04-22 14:40:00,11.96,11.98,11.94,11.95,949504.0,9.7887,9.8051,9.7723,9.7805,949504.0
2021-04-22 14:50:00,11.95,11.97,11.92,11.96,698395.0,9.7805,9.7969,9.756,9.7887,698395.0
2021-04-22 15:00:00,11.96,11.99,11.91,11.92,884851.0,9.7887,9.8133,9.7478,9.756,884851.0
2021-04-22 15:10:00,11.92,11.94,11.88,11.9,1008428.0,9.756,9.7723,9.7232,9.7396,1008428.0
2021-04-22 15:20:00,11.9,11.92,11.9,11.92,874815.0,9.7396,9.756,9.7396,9.756,874815.0
2021-04-22 15:30:00,11.92,11.95,11.91,11.94,1380406.0,9.756,9.7805,9.7478,9.7723,1380406.0
2021-04-22 15:40:00,11.94,11.97,11.93,11.93,1582638.0,9.7723,9.7969,9.7642,9.7642,1582638.0
2021-04-22 15:50:00,11.93,11.96,11.92,11.94,4368811.0,9.7642,9.7887,9.756,9.7723,4368811.0
2021-04-23 09:30:00,11.97,11.99,11.87,11.92,2784846.0,9.7969,9.8133,9.715,9.756,2784846.0
2021-04-23 09:40:00,11.92,11.98,11.87,11.96,1886554.0,9.756,9.8051,9.715,9.7887,1886554.0
2021-04-23 09:50:00,11.96,12.05,11.96,12.04,1960223.0,9.7887,9.8624,9.7887,9.8542,1960223.0
2021-04-23 10:00:00,12.05,12.08,12.04,12.08,1910845.0,9.8624,9.8869,9.8542,9.8869,1910845.0
2021-04-23 10:10:00,12.07,12.1,12.04,12.05,1964276.0,9.8787,9.9033,9.8542,9.8624,1964276.0
2021-04-23 10:20:00,12.06,12.1,12.04,12.1,1214802.0,9.8706,9.9033,9.8542,9.9033,1214802.0
2021-04-23 10:30:00,12.1,12.13,12.09,12.11,1653608.0,9.9033,9.9278,9.8951,9.9115,1653608.0
2021-04-23 10:40:00,12.11,12.11,12.07,12.08,893667.0,9.9115,9.9115,9.8787,9.8869,893667.0
2021-04-23 10:50:00,12.08,12.09,12.06,12.08,633896.0,9.8869,9.8951,9.8706,9.8869,633896.0
2021-04-23 11:00:00,12.08,12.11,12.07,12.07,835159.0,9.8869,9.9115,9.8787,9.8787,835159.0
2021-04-23 11:10:00,12.07,12.1,12.06,12.1,827549.0,9.8787,9.9033,9.8706,9.9033,827549.0
2021-04-23 11:20:00,12.1,12.1,12.05,12.07,861058.0,9.9033,9.9033,9.8624,9.8787,861058.0
2021-04-23 11:30:00,12.07,12.07,12.04,12.05,527396.0,9.8787,9.8787,9.8542,9.8624,527396.0
2021-04-23 11:40:00,12.05,12.08,12.05,12.08,1065529.0,9.8624,9.8869,9.8624,9.8869,1065529.0
2021-04-23 11:50:00,12.08,12.08,12.06,12.07,710669.0,9.8869,9.8869,9.8706,9.8787,710669.0
2021-04-23 12:00:00,12.07,12.08,12.05,12.08,396012.0,9.8787,9.8869,9.8624,9.8869,396012.0
2021-04-23 12:10:00,12.07,12.08,12.05,12.07,612894.0,9.8787,9.8869,9.8624,9.8787,612894.0
2021-04-23 12:20:00,12.08,12.08,12.05,12.07,624106.0,9.8869,9.8869,9.8624,9.8787,624106.0
2021-04-23 12:30:00,12.05,12.07,12.05,12.07,426603.0,9.8624,9.8787,9.8624,9.8787,426603.0
2021-04-23 12:40:00,12.06,12.09,12.06,12.09,676835.0,9.8706,9.8951,9.8706,9.8951,676835.0
2021-04-23 12:50:00,12.09,12.1,12.07,12.09,740213.0,9.8951,9.9033,9.8787,9.8951,740213.0
2021-04-23 13:00:00,12.09,12.14,12.08,12.13,1672980.0,9.8951,9.936,9.8869,9.9278,1672980.0
2021-04-23 13:10:00,12.14,12.15,12.12,12.13,1056582.0,9.936,9.9442,9.9197,9.9278,1056582.0
2021-04-23 13:20:00,12.14,12.16,12.13,12.16,1648631.0,9.936,9.9524,9.9278,9.9524,1648631.0
2021-04-23 13:30:00,12.16,12.18,12.15,12.18,747159.0,9.9524,9.9688,9.9442,9.9688,747159.0
2021-04-23 13:40:00,12.18,12.19,12.17,12.19,652983.0,9.9688,9.977,9.9606,9.977,652983.0
2021-04-23 13:50:00,12.19,12.19,12.15,12.19,1274901.0,9.977,9.977,9.9442,9.977,1274901.0
2021-04-23 14:00:00,12.19,12.2,12.14,12.16,1194155.0,9.977,9.9851,9.936,9.9524,1194155.0
2021-04-23 14:10:00,12.16,12.16,12.12,12.15,660723.0,9.9524,9.9524,9.9197,9.9442,660723.0
2021-04-23 14:20:00,12.14,12.17,12.14,12.16,567641.0,9.936,9.9606,9.936,9.9524,567641.0
2021-04-23 14:30:00,12.16,12.19,12.16,12.18,588661.0,9.9524,9.977,9.9524,9.9688,588661.0
2021-04-23 14:40:00,12.18,12.2,12.18,12.19,1127899.0,9.9688,9.9851,9.9688,9.977,1127899.0
2021-04-23 14:50:00,12.19,12.22,12.18,12.21,2119258.0,9.977,10.0015,9.9688,9.9933,2119258.0
2021-04-23 15:00:00,12.22,12.22,12.17,12.18,1183301.0,10.0015,10.0015,9.9606,9.9688,1183301.0
2021-04-23 15:10:00,12.18,12.21,12.18,12.21,720358.0,9.9688,9.9933,9.9688,9.9933,720358.0
2021-04-23 15:20:00,12.21,12.23,12.19,12.21,1097124.0,9.9933,10.0097,9.977,9.9933,1097124.0
2021-04-23 15:30:00,12.21,12.24,12.21,12.21,1175990.0,9.9933,10.0179,9.9933,9.9933,1175990.0
2021-04-23 15:40:00,12.21,12.23,12.2,12.22,1550275.0,9.9933,10.0097,9.9851,10.0015,1550275.0
2021-04-23 15:50:00,12.23,12.24,12.2,12.21,4138857.0,10.0097,10.0179,9.9851,9.9933,4138857.0
2021-04-26 09:30:00,12.28,12.45,12.26,12.38,3886114.0,10.0506,10.1897,10.0342,10.1325,3886114.0
2021-04-26 09:40:00,12.37,12.38,12.3,12.35,1756513.0,10.1243,10.1325,10.067,10.1079,1756513.0
2021-04-26 09:50:00,12.35,12.36,12.28,12.34,1728327.0,10.1079,10.1161,10.0506,10.0997,1728327.0
2021-04-26 10:00:00,12.34,12.36,12.3,12.32,900380.0,10.0997,10.1161,10.067,10.0833,900380.0
2021-04-26 10:10:00,12.32,12.32,12.27,12.29,1168908.0,10.0833,10.0833,10.0424,10.0588,1168908.0
2021-04-26 10:20:00,12.29,12.33,12.28,12.32,827129.0,10.0588,10.0915,10.0506,10.0833,827129.0
2021-04-26 10:30:00,12.32,12.35,12.3,12.3,710376.0,10.0833,10.1079,10.067,10.067,710376.0
2021-04-26 10:40:00,12.3,12.32,12.26,12.26,1102697.0,10.067,10.0833,10.0342,10.0342,1102697.0
2021-04-26 10:50:00,12.27,12.31,12.26,12.31,1075772.0,10.0424,10.0752,10.0342,10.0752,1075772.0
2021-04-26 11:00:00,12.3,12.32,12.29,12.32,902694.0,10.067,10.0833,10.0588,10.0833,902694.0
2021-04-26 11:10:00,12.32,12.32,12.29,12.31,944422.0,10.0833,10.0833,10.0588,10.0752,944422.0
2021-04-26 11:20:00,12.32,12.34,12.31,12.34,586486.0,10.0833,10.0997,10.0752,10.0997,586486.0
2021-04-26 11:30:00,12.34,12.37,12.33,12.34,919700.0,10.0997,10.1243,10.0915,10.0997,919700.0
2021-04-26 11:40:00,12.34,12.36,12.32,12.32,737758.0,10.0997,10.1161,10.0833,10.0833,737758.0
2021-04-26 11:50:00,12.33,12.35,12.32,12.35,473315.0,10.0915,10.1079,10.0833,10.1079,473315.0
2021-04-26 12:00:00,12.35,12.35,12.31,12.32,398664.0,10.1079,10.1079,10.0752,10.0833,398664.0
2021-04-26 12:10:00,12.32,12.34,12.31,12.33,788533.0,10.0833,10.0997,10.0752,10.0915,788533.0
2021-04-26 12:20:00,12.34,12.34,12.3,12.32,714767.0,10.0997,10.0997,10.067,10.0833,714767.0
2021-04-26 12:30:00,12.32,12.32,12.3,12.32,347094.0,10.0833,10.0833,10.067,10.0833,347094.0
2021-04-26 12:40:00,12.32,12.33,12.31,12.33,432147.0,10.0833,10.0915,10.0752,10.0915,432147.0
2021-04-26 12:50:00,12.33,12.34,12.31,12.33,385560.0,10.0915,10.0997,10.0752,10.0915,385560.0
2021-04-26 13:00:00,12.33,12.33,12.31,12.31,206988.0,10.0915,10.0915,10.0752,10.0752,206988.0
2021-04-26 13:10:00,12.32,12.32,12.3,12.32,448362.0,10.0833,10.0833,10.067,10.0833,448362.0
2021-04-26 13:20:00,12.32,12.32,12.28,12.29,626182.0,10.0833,10.0833,10.0506,10.0588,626182.0
2021-04-26 13:30:00,12.29,12.29,12.23,12.24,1121776.0,10.0588,10.0588,10.0097,10.0179,1121776.0
2021-04-26 13:40:00,12.24,12.26,12.23,12.26,783693.0,10.0179,10.0342,10.0097,10.0342,783693.0
2021-04-26 13:50:00,12.26,12.27,12.25,12.26,307994.0,10.0342,10.0424,10.0261,10.0342,307994.0
2021-04-26 14:00:00,12.26,12.27,12.25,12.26,307767.0,10.0342,10.0424,10.0261,10.0342,307767.0
2021-04-26 14:10:00,12.26,12.27,12.24,12.26,549971.0,10.0342,10.0424,10.0179,10.0342,549971.0
2021-04-26 14:20:00,12.27,12.27,12.25,12.27,860981.0,10.0424,10.0424,10.0261,10.0424,860981.0
2021-04-26 14:30:00,12.27,12.3,12.26,12.27,986155.0,10.0424,10.067,10.0342,10.0424,986155.0
2021-04-26 14:40:00,12.28,12.29,12.27,12.29,355764.0,10.0506,10.0588,10.0424,10.0588,355764.0
2021-04-26 14:50:00,12.29,12.3,12.27,12.29,729804.0,10.0588,10.067,10.0424,10.0588,729804.0
2021-04-26 15:00:00,12.29,12.31,12.27,12.3,586756.0,10.0588,10.0752,10.0424,10.067,586756.0
2021-04-26 15:10:00,12.3,12.31,12.29,12.3,664071.0,10.067,10.0752,10.0588,10.067,664071.0
2021-04-26 15:20:00,12.3,12.32,12.27,12.29,1632029.0,10.067,10.0833,10.0424,10.0588,1632029.0
2021-04-26 15:30:00,12.29,12.3,12.26,12.29,1222735.0,10.0588,10.067,10.0342,10.0588,1222735.0
2021-04-26 15:40:00,12.29,12.3,12.26,12.27,1260861.0,10.0588,10.067,10.0342,10.0424,1260861.0
2021-04-26 15:50:00,12.27,12.3,12.25,12.27,2625145.0,10.0424,10.067,10.0261,10.0424,2625145.0
2021-04-27 09:30:00,12.29,12.38,12.27,12.35,2227909.0,10.0588,10.1325,10.0424,10.1079,2227909.0
2021-04-27 09:40:00,12.35,12.36,12.3,12.34,1596732.0,10.1079,10.1161,10.067,10.0997,1596732.0
2021-04-27 09:50:00,12.34,12.42,12.32,12.37,1695029.0,10.0997,10.1652,10.0833,10.1243,1695029.0
2021-04-27 10:00:00,12.37,12.39,12.31,12.39,1203525.0,10.1243,10.1406,10.0752,10.1406,1203525.0
2021-04-27 10:10:00,12.39,12.39,12.32,12.34,843802.0,10.1406,10.1406,10.0833,10.0997,843802.0
2021-04-27 10:20:00,12.34,12.36,12.32,12.35,1074215.0,10.0997,10.1161,10.0833,10.1079,1074215.0
2021-04-27 10:30:00,12.35,12.36,12.32,12.34,687278.0,10.1079,10.1161,10.0833,10.0997,687278.0
2021-04-27 10:40:00,12.34,12.37,12.34,12.37,922340.0,10.0997,10.1243,10.0997,10.1243,922340.0
2021-04-27 10:50:00,12.36,12.38,12.34,12.34,922374.0,10.1161,10.1325,10.0997,10.0997,922374.0
2021-04-27 11:00:00,12.34,12.38,12.34,12.36,664009.0,10.0997,10.1325,10.0997,10.1161,664009.0
2021-04-27 11:10:00,12.35,12.36,12.35,12.35,330195.0,10.1079,10.1161,10.1079,10.1079,330195.0
2021-04-27 11:20:00,12.36,12.36,12.34,12.35,564815.0,10.1161,10.1161,10.0997,10.1079,564815.0
2021-04-27 11:30:00,12.35,12.36,12.33,12.36,834340.0,10.1079,10.1161,10.0915,10.1161,834340.0
2021-04-27 11:40:00,12.36,12.36,12.34,12.35,511947.0,10.1161,10.1161,10.0997,10.1079,511947.0
2021-04-27 11:50:00,12.35,12.36,12.34,12.36,322308.0,10.1079,10.1161,10.0997,10.1161,322308.0
2021-04-27 12:00:00,12.36,12.42,12.35,12.4,2427216.0,10.1161,10.1652,10.1079,10.1488,2427216.0
2021-04-27 12:10:00,12.4,12.44,12.39,12.44,1166715.0,10.1488,10.1816,10.1406,10.1816,1166715.0
2021-04-27 12:20:00,12.44,12.47,12.43,12.45,1431444.0,10.1816,10.2061,10.1734,10.1897,1431444.0
2021-04-27 12:30:00,12.46,12.46,12.44,12.46,672953.0,10.1979,10.1979,10.1816,10.1979,672953.0
2021-04-27 12:40:00,12.46,12.46,12.43,12.46,822571.0,10.1979,10.1979,10.1734,10.1979,822571.0
2021-04-27 12:50:00,12.46,12.46,12.4,12.42,895433.0,10.1979,10.1979,10.1488,10.1652,895433.0
2021-04-27 13:00:00,12.42,12.45,12.41,12.44,457899.0,10.1652,10.1897,10.157,10.1816,457899.0
2021-04-27 13:10:00,12.45,12.46,12.43,12.45,701060.0,10.1897,10.1979,10.1734,10.1897,701060.0
2021-04-27 13:20:00,12.45,12.47,12.44,12.46,874689.0,10.1897,10.2061,10.1816,10.1979,874689.0
2021-04-27 13:30:00,12.46,12.46,12.43,12.45,513663.0,10.1979,10.1979,10.1734,10.1897,513663.0
2021-04-27 13:40:00,12.46,12.46,12.43,12.44,825196.0,10.1979,10.1979,10.1734,10.1816,825196.0
2021-04-27 13:50:00,12.45,12.47,12.44,12.46,639247.0,10.1897,10.2061,10.1816,10.1979,639247.0
2021-04-27 14:00:00,12.46,12.46,12.43,12.45,460227.0,10.1979,10.1979,10.1734,10.1897,460227.0
2021-04-27 14:10:00,12.44,12.47,12.44,12.46,408212.0,10.1816,10.2061,10.1816,10.1979,408212.0
2021-04-27 14:20:00,12.47,12.47,12.44,12.46,527492.0,10.2061,10.2061,10.1816,10.1979,527492.0
2021-04-27 14:30:00,12.46,12.48,12.45,12.48,522249.0,10.1979,10.2143,10.1897,10.2143,522249.0
2021-04-27 14:40:00,12.48,12.48,12.45,12.46,512671.0,10.2143,10.2143,10.1897,10.1979,512671.0
2021-04-27 14:50:00,12.46,12.47,12.44,12.45,719983.0,10.1979,10.2061,10.1816,10.1897,719983.0
2021-04-27 15:00:00,12.45,12.47,12.43,12.45,673400.0,10.1897,10.2061,10.1734,10.1897,673400.0
2021-04-27 15:10:00,12.45,12.46,12.44,12.45,498403.0,10.1897,10.1979,10.1816,10.1897,498403.0
2021-04-27 15:20:00,12.46,12.46,12.43,12.44,682147.0,10.1979,10.1979,10.1734,10.1816,682147.0
2021-04-27 15:30:00,12.44,12.48,12.43,12.48,916905.0,10.1816,10.2143,10.1734,10.2143,916905.0
2021-04-27 15:40:00,12.48,12.48,12.46,12.48,1508138.0,10.2143,10.2143,10.1979,10.2143,1508138.0
2021-04-27 15:50:00,12.47,12.5,12.47,12.49,3612738.0,10.2061,10.2307,10.2061,10.2225,3612738.0
2021-04-28 09:30:00,12.6,12.6,12.45,12.53,4382602.0,10.3125,10.3125,10.1897,10.2552,4382602.0
2021-04-28 09:40:00,12.53,12.56,12.42,12.43,1937490.0,10.2552,10.2798,10.1652,10.1734,1937490.0
2021-04-28 09:50:00,12.43,12.45,12.38,12.44,2144937.0,10.1734,10.1897,10.1325,10.1816,2144937.0
2021-04-28 10:00:00,12.44,12.47,12.42,12.46,1877026.0,10.1816,10.2061,10.1652,10.1979,1877026.0
2021-04-28 10:10:00,12.46,12.51,12.45,12.51,1693249.0,10.1979,10.2389,10.1897,10.2389,1693249.0
2021-04-28 10:20:00,12.51,12.51,12.44,12.46,1281606.0,10.2389,10.2389,10.1816,10.1979,1281606.0
2021-04-28 10:30:00,12.45,12.5,12.45,12.49,1314876.0,10.1897,10.2307,10.1897,10.2225,1314876.0
2021-04-28 10:40:00,12.49,12.53,12.47,12.5,1302764.0,10.2225,10.2552,10.2061,10.2307,1302764.0
2021-04-28 10:50:00,12.51,12.52,12.49,12.49,739895.0,10.2389,10.247,10.2225,10.2225,739895.0
2021-04-28 11:00:00,12.49,12.5,12.46,12.48,912345.0,10.2225,10.2307,10.1979,10.2143,912345.0
2021-04-28 11:10:00,12.48,12.48,12.42,12.44,1363851.0,10.2143,10.2143,10.1652,10.1816,1363851.0
2021-04-28 11:20:00,12.44,12.46,12.42,12.45,976513.0,10.1816,10.1979,10.1652,10.1897,976513.0
2021-04-28 11:30:00,12.46,12.48,12.45,12.46,660769.0,10.1979,10.2143,10.1897,10.1979,660769.0
2021-04-28 11:40:00,12.46,12.48,12.44,12.45,574083.0,10.1979,10.2143,10.1816,10.1897,574083.0
2021-04-28 11:50:00,12.44,12.48,12.43,12.48,811310.0,10.1816,10.2143,10.1734,10.2143,811310.0
2021-04-28 12:00:00,12.48,12.51,12.46,12.49,1049908.0,10.2143,10.2389,10.1979,10.2225,1049908.0
2021-04-28 12:10:00,12.49,12.5,12.47,12.49,827203.0,10.2225,10.2307,10.2061,10.2225,827203.0
2021-04-28 12:20:00,12.49,12.49,12.46,12.46,587502.0,10.2225,10.2225,10.1979,10.1979,587502.0
2021-04-28 12:30:00,12.46,12.5,12.46,12.49,752545.0,10.1979,10.2307,10.1979,10.2225,752545.0
2021-04-28 12:40:00,12.5,12.5,12.48,12.5,572303.0,10.2307,10.2307,10.2143,10.2307,572303.0
2021-04-28 12:50:00,12.5,12.52,12.47,12.49,1115100.0,10.2307,10.247,10.2061,10.2225,1115100.0
2021-04-28 13:00:00,12.49,12.5,12.47,12.49,676481.0,10.2225,10.2307,10.2061,10.2225,676481.0
2021-04-28 13:10:00,12.49,12.49,12.47,12.48,345445.0,10.2225,10.2225,10.2061,10.2143,345445.0
2021-04-28 13:20:00,12.48,12.48,12.45,12.46,648748.0,10.2143,10.2143,10.1897,10.1979,648748.0
2021-04-28 13:30:00,12.46,12.48,12.46,12.48,647391.0,10.1979,10.2143,10.1979,10.2143,647391.0
2021-04-28 13:40:00,12.47,12.48,12.45,12.45,560189.0,10.2061,10.2143,10.1897,10.1897,560189.0
2021-04-28 13:50:00,12.46,12.46,12.42,12.44,1044055.0,10.1979,10.1979,10.1652,10.1816,1044055.0
2021-04-28 14:00:00,12.43,12.46,12.41,12.42,925572.0,10.1734,10.1979,10.157,10.1652,925572.0
2021-04-28 14:10:00,12.42,12.45,12.41,12.45,992109.0,10.1652,10.1897,10.157,10.1897,992109.0
2021-04-28 14:20:00,12.45,12.46,12.43,12.44,570919.0,10.1897,10.1979,10.1734,10.1816,570919.0
2021-04-28 14:30:00,12.44,12.47,12.42,12.46,910015.0,10.1816,10.2061,10.1652,10.1979,910015.0
2021-04-28 14:40:00,12.47,12.49,12.46,12.47,935866.0,10.2061,10.2225,10.1979,10.2061,935866.0
2021-04-28 14:50:00,12.46,12.49,12.46,12.48,734217.0,10.1979,10.2225,10.1979,10.2143,734217.0
2021-04-28 15:00:00,12.49,12.51,12.48,12.51,1240680.0,10.2225,10.2389,10.2143,10.2389,1240680.0
2021-04-28 15:10:00,12.51,12.51,12.46,12.48,1625290.0,10.2389,10.2389,10.1979,10.2143,1625290.0
2021-04-28 15:20:00,12.48,12.5,12.45,12.48,1471809.0,10.2143,10.2307,10.1897,10.2143,1471809.0
2021-04-28 15:30:00,12.47,12.49,12.45,12.49,1469858.0,10.2061,10.2225,10.1897,10.2225,1469858.0
2021-04-28 15:40:00,12.49,12.53,12.48,12.53,2721004.0,10.2225,10.2552,10.2143,10.2552,2721004.0
2021-04-28 15:50:00,12.53,12.53,12.42,12.44,7749509.0,10.2552,10.2552,10.1652,10.1816,7749509.0
2021-04-29 09:30:00,11.91,11.91,11.46,11.48,21852168.0,9.7478,9.7478,9.3795,9.3958,21852168.0
2021-04-29 09:40:00,11.48,11.49,11.19,11.26,20061412.0,9.3958,9.404,9.1585,9.2158,20061412.0
2021-04-29 09:50:00,11.27,11.34,11.18,11.29,12025498.0,9.224,9.2813,9.1503,9.2403,12025498.0
2021-04-29 10:00:00,11.29,11.37,11.27,11.32,11055235.0,9.2403,9.3058,9.224,9.2649,11055235.0
2021-04-29 10:10:00,11.32,11.39,11.24,11.28,8857736.0,9.2649,9.3222,9.1994,9.2322,8857736.0
2021-04-29 10:20:00,11.27,11.29,11.18,11.19,8157703.0,9.224,9.2403,9.1503,9.1585,8157703.0
2021-04-29 10:30:00,11.2,11.21,11.14,11.18,8361164.0,9.1667,9.1749,9.1176,9.1503,8361164.0
2021-04-29 10:40:00,11.18,11.25,11.16,11.21,6283220.0,9.1503,9.2076,9.1339,9.1749,6283220.0
2021-04-29 10:50:00,11.21,11.23,11.19,11.21,4315903.0,9.1749,9.1912,9.1585,9.1749,4315903.0
2021-04-29 11:00:00,11.21,11.33,11.19,11.28,6284123.0,9.1749,9.2731,9.1585,9.2322,6284123.0
2021-04-29 11:10:00,11.28,11.31,11.27,11.29,4007400.0,9.2322,9.2567,9.224,9.2403,4007400.0
2021-04-29 11:20:00,11.29,11.36,11.27,11.34,4839976.0,9.2403,9.2976,9.224,9.2813,4839976.0
2021-04-29 11:30:00,11.35,11.35,11.27,11.29,3797567.0,9.2894,9.2894,9.224,9.2403,3797567.0
2021-04-29 11:40:00,11.29,11.29,11.26,11.29,2629918.0,9.2403,9.2403,9.2158,9.2403,2629918.0
2021-04-29 11:50:00,11.29,11.29,11.25,11.26,2050077.0,9.2403,9.2403,9.2076,9.2158,2050077.0
2021-04-29 12:00:00,11.26,11.27,11.19,11.21,4270771.0,9.2158,9.224,9.1585,9.1749,4270771.0
2021-04-29 12:10:00,11.21,11.23,11.18,11.2,2784177.0,9.1749,9.1912,9.1503,9.1667,2784177.0
2021-04-29 12:20:00,11.19,11.2,11.15,11.18,3343854.0,9.1585,9.1667,9.1258,9.1503,3343854.0
2021-04-29 12:30:00,11.18,11.23,11.17,11.23,3423477.0,9.1503,9.1912,9.1421,9.1912,3423477.0
2021-04-29 12:40:00,11.23,11.23,11.2,11.22,2420790.0,9.1912,9.1912,9.1667,9.1831,2420790.0
2021-04-29 12:50:00,11.21,11.25,11.2,11.23,2821589.0,9.1749,9.2076,9.1667,9.1912,2821589.0
2021-04-29 13:00:00,11.23,11.23,11.17,11.18,2793519.0,9.1912,9.1912,9.1421,9.1503,2793519.0
2021-04-29 13:10:00,11.18,11.22,11.17,11.21,2812513.0,9.1503,9.1831,9.1421,9.1749,2812513.0
2021-04-29 13:20:00,11.21,11.24,11.21,11.23,3564251.0,9.1749,9.1994,9.1749,9.1912,3564251.0
2021-04-29 13:30:00,11.24,11.29,11.23,11.26,3149118.0,9.1994,9.2403,9.1912,9.2158,3149118.0
2021-04-29 13:40:00,11.26,11.32,11.25,11.31,2312838.0,9.2158,9.2649,9.2076,9.2567,2312838.0
2021-04-29 13:50:00,11.32,11.34,11.29,11.3,2915560.0,9.2649,9.2813,9.2403,9.2485,2915560.0
2021-04-29 14:00:00,11.31,11.43,11.29,11.42,7998666.0,9.2567,9.3549,9.2403,9.3467,7998666.0
2021-04-29 14:10:00,11.42,11.49,11.41,11.49,5071377.0,9.3467,9.404,9.3386,9.404,5071377.0
2021-04-29 14:20:00,11.49,11.49,11.41,11.45,4132951.0,9.404,9.404,9.3386,9.3713,4132951.0
2021-04-29 14:30:00,11.45,11.48,11.44,11.48,2460707.0,9.3713,9.3958,9.3631,9.3958,2460707.0
2021-04-29 14:40:00,11.48,11.49,11.44,11.45,2533672.0,9.3958,9.404,9.3631,9.3713,2533672.0
2021-04-29 14:50:00,11.45,11.45,11.41,11.44,2411286.0,9.3713,9.3713,9.3386,9.3631,2411286.0
2021-04-29 15:00:00,11.45,11.48,11.44,11.48,2975696.0,9.3713,9.3958,9.3631,9.3958,2975696.0
2021-04-29 15:10:00,11.48,11.48,11.44,11.45,2298760.0,9.3958,9.3958,9.3631,9.3713,2298760.0
2021-04-29 15:20:00,11.44,11.45,11.35,11.36,4522216.0,9.3631,9.3713,9.2894,9.2976,4522216.0
2021-04-29 15:30:00,11.36,11.37,11.28,11.29,5049576.0,9.2976,9.3058,9.2322,9.2403,5049576.0
2021-04-29 15:40:00,11.29,11.31,11.26,11.28,5389959.0,9.2403,9.2567,9.2158,9.2322,5389959.0
2021-04-29 15:50:00,11.28,11.29,11.23,11.26,10184747.0,9.2322,9.2403,9.1912,9.2158,10184747.0
2021-04-30 09:30:00,11.36,11.43,11.33,11.41,6266991.0,9.2976,9.3549,9.2731,9.3386,6266991.0
2021-04-30 09:40:00,11.41,11.48,11.38,11.46,4263529.0,9.3386,9.3958,9.314,9.3795,4263529.0
2021-04-30 09:50:00,11.46,11.5,11.43,11.46,3361419.0,9.3795,9.4122,9.3549,9.3795,3361419.0
2021-04-30 10:00:00,11.46,11.46,11.41,11.42,2469519.0,9.3795,9.3795,9.3386,9.3467,2469519.0
2021-04-30 10:10:00,11.41,11.44,11.4,11.42,2136861.0,9.3386,9.3631,9.3304,9.3467,2136861.0
2021-04-30 10:20:00,11.42,11.45,11.41,11.41,3332869.0,9.3467,9.3713,9.3386,9.3386,3332869.0
2021-04-30 10:30:00,11.42,11.44,11.33,11.35,3614882.0,9.3467,9.3631,9.2731,9.2894,3614882.0
2021-04-30 10:40:00,11.35,11.39,11.33,11.38,2173979.0,9.2894,9.3222,9.2731,9.314,2173979.0
2021-04-30 10:50:00,11.38,11.42,11.35,11.41,1702339.0,9.314,9.3467,9.2894,9.3386,1702339.0
2021-04-30 11:00:00,11.42,11.44,11.4,11.43,1647752.0,9.3467,9.3631,9.3304,9.3549,1647752.0
2021-04-30 11:10:00,11.44,11.47,11.43,11.46,2022239.0,9.3631,9.3877,9.3549,9.3795,2022239.0
2021-04-30 11:20:00,11.47,11.53,11.45,11.52,3807748.0,9.3877,9.4368,9.3713,9.4286,3807748.0
2021-04-30 11:30:00,11.52,11.52,11.48,11.5,1648597.0,9.4286,9.4286,9.3958,9.4122,1648597.0
2021-04-30 11:40:00,11.5,11.5,11.45,11.49,1605209.0,9.4122,9.4122,9.3713,9.404,1605209.0
2021-04-30 11:50:00,11.49,11.53,11.47,11.5,2048305.0,9.404,9.4368,9.3877,9.4122,2048305.0
2021-04-30 12:00:00,11.5,11.53,11.49,11.51,1546763.0,9.4122,9.4368,9.404,9.4204,1546763.0
2021-04-30 12:10:00,11.5,11.54,11.5,11.51,1770654.0,9.4122,9.445,9.4122,9.4204,1770654.0
2021-04-30 12:20:00,11.51,11.52,11.47,11.48,1503478.0,9.4204,9.4286,9.3877,9.3958,1503478.0
2021-04-30 12:30:00,11.48,11.49,11.47,11.49,1201447.0,9.3958,9.404,9.3877,9.404,1201447.0
2021-04-30 12:40:00,11.48,11.52,11.47,11.51,1374562.0,9.3958,9.4286,9.3877,9.4204,1374562.0
2021-04-30 12:50:00,11.52,11.52,11.5,11.51,936464.0,9.4286,9.4286,9.4122,9.4204,936464.0
2021-04-30 13:00:00,11.51,11.52,11.5,11.52,635532.0,9.4204,9.4286,9.4122,9.4286,635532.0
2021-04-30 13:10:00,11.52,11.52,11.5,11.51,682681.0,9.4286,9.4286,9.4122,9.4204,682681.0
2021-04-30 13:20:00,11.51,11.53,11.5,11.52,1484377.0,9.4204,9.4368,9.4122,9.4286,1484377.0
2021-04-30 13:30:00,11.52,11.52,11.51,11.51,644707.0,9.4286,9.4286,9.4204,9.4204,644707.0
2021-04-30 13:40:00,11.52,11.52,11.47,11.48,1176335.0,9.4286,9.4286,9.3877,9.3958,1176335.0
2021-04-30 13:50:00,11.48,11.5,11.47,11.48,1319515.0,9.3958,9.4122,9.3877,9.3958,1319515.0
2021-04-30 14:00:00,11.48,11.49,11.46,11.47,1015653.0,9.3958,9.404,9.3795,9.3877,1015653.0
2021-04-30 14:10:00,11.46,11.49,11.46,11.49,701361.0,9.3795,9.404,9.3795,9.404,701361.0
2021-04-30 14:20:00,11.49,11.5,11.48,11.5,1070599.0,9.404,9.4122,9.3958,9.4122,1070599.0
2021-04-30 14:30:00,11.5,11.52,11.49,11.49,1846507.0,9.4122,9.4286,9.404,9.404,1846507.0
2021-04-30 14:40:00,11.5,11.51,11.49,11.51,813536.0,9.4122,9.4204,9.404,9.4204,813536.0
2021-04-30 14:50:00,11.51,11.54,11.49,11.53,1617315.0,9.4204,9.445,9.404,9.4368,1617315.0
2021-04-30 15:00:00,11.54,11.54,11.51,11.52,1456362.0,9.445,9.445,9.4204,9.4286,1456362.0
2021-04-30 15:10:00,11.52,11.53,11.5,11.51,1370020.0,9.4286,9.4368,9.4122,9.4204,1370020.0
2021-04-30 15:20:00,11.51,11.51,11.49,11.5,2101518.0,9.4204,9.4204,9.404,9.4122,2101518.0
2021-04-30 15:30:00,11.5,11.5,11.46,11.46,2031199.0,9.4122,9.4122,9.3795,9.3795,2031199.0
2021-04-30 15:40:00,11.46,11.49,11.46,11.49,2137257.0,9.3795,9.404,9.3795,9.404,2137257.0
2021-04-30 15:50:00,11.49,11.54,11.48,11.54,6535813.0,9.404,9.445,9.3958,9.445,6535813.0
2021-05-03 09:30:00,11.56,11.65,11.55,11.62,4332571.0,9.4613,9.535,9.4531,9.5104,4332571.0
2021-05-03 09:40:00,11.62,11.67,11.56,11.59,2398407.0,9.5104,9.5514,9.4613,9.4859,2398407.0
2021-05-03 09:50:00,11.59,11.68,11.57,11.61,1853883.0,9.4859,9.5595,9.4695,9.5022,1853883.0
2021-05-03 10:00:00,11.6,11.61,11.57,11.58,1834303.0,9.4941,9.5022,9.4695,9.4777,1834303.0
2021-05-03 10:10:00,11.58,11.59,11.54,11.55,1946457.0,9.4777,9.4859,9.445,9.4531,1946457.0
2021-05-03 10:20:00,11.55,11.59,11.54,11.57,1574630.0,9.4531,9.4859,9.445,9.4695,1574630.0
2021-05-03 10:30:00,11.57,11.6,11.51,11.51,1812212.0,9.4695,9.4941,9.4204,9.4204,1812212.0
2021-05-03 10:40:00,11.51,11.55,11.51,11.53,1726931.0,9.4204,9.4531,9.4204,9.4368,1726931.0
2021-05-03 10:50:00,11.53,11.53,11.5,11.51,1161964.0,9.4368,9.4368,9.4122,9.4204,1161964.0
2021-05-03 11:00:00,11.51,11.52,11.5,11.52,1380650.0,9.4204,9.4286,9.4122,9.4286,1380650.0
2021-05-03 11:10:00,11.52,11.53,11.5,11.51,1330862.0,9.4286,9.4368,9.4122,9.4204,1330862.0
2021-05-03 11:20:00,11.52,11.54,11.46,11.46,1764832.0,9.4286,9.445,9.3795,9.3795,1764832.0
2021-05-03 11:30:00,11.46,11.49,11.44,11.49,2049343.0,9.3795,9.404,9.3631,9.404,2049343.0
2021-05-03 11:40:00,11.49,11.49,11.43,11.45,779330.0,9.404,9.404,9.3549,9.3713,779330.0
2021-05-03 11:50:00,11.45,11.47,11.44,11.46,954980.0,9.3713,9.3877,9.3631,9.3795,954980.0
2021-05-03 12:00:00,11.46,11.47,11.45,11.46,558082.0,9.3795,9.3877,9.3713,9.3795,558082.0
2021-05-03 12:10:00,11.46,11.48,11.46,11.47,841951.0,9.3795,9.3958,9.3795,9.3877,841951.0
2021-05-03 12:20:00,11.48,11.52,11.46,11.51,1172541.0,9.3958,9.4286,9.3795,9.4204,1172541.0
2021-05-03 12:30:00,11.52,11.52,11.48,11.5,560519.0,9.4286,9.4286,9.3958,9.4122,560519.0
2021-05-03 12:40:00,11.5,11.53,11.49,11.5,949253.0,9.4122,9.4368,9.404,9.4122,949253.0
2021-05-03 12:50:00,11.5,11.52,11.48,11.51,606777.0,9.4122,9.4286,9.3958,9.4204,606777.0
2021-05-03 13:00:00,11.51,11.52,11.48,11.5,879547.0,9.4204,9.4286,9.3958,9.4122,879547.0
2021-05-03 13:10:00,11.51,11.54,11.5,11.54,809644.0,9.4204,9.445,9.4122,9.445,809644.0
2021-05-03 13:20:00,11.54,11.57,11.53,11.55,1112391.0,9.445,9.4695,9.4368,9.4531,1112391.0
2021-05-03 13:30:00,11.55,11.57,11.53,11.55,917174.0,9.4531,9.4695,9.4368,9.4531,917174.0
2021-05-03 13:40:00,11.55,11.58,11.55,11.57,588676.0,9.4531,9.4777,9.4531,9.4695,588676.0
2021-05-03 13:50:00,11.56,11.58,11.56,11.57,663443.0,9.4613,9.4777,9.4613,9.4695,663443.0
2021-05-03 14:00:00,11.57,11.59,11.56,11.58,762865.0,9.4695,9.4859,9.4613,9.4777,762865.0
2021-05-03 14:10:00,11.58,11.59,11.57,11.57,460868.0,9.4777,9.4859,9.4695,9.4695,460868.0
2021-05-03 14:20:00,11.58,11.61,11.57,11.61,1030798.0,9.4777,9.5022,9.4695,9.5022,1030798.0
2021-05-03 14:30:00,11.61,11.62,11.6,11.6,1066090.0,9.5022,9.5104,9.4941,9.4941,1066090.0
2021-05-03 14:40:00,11.61,11.62,11.59,11.61,898948.0,9.5022,9.5104,9.4859,9.5022,898948.0
2021-05-03 14:50:00,11.62,11.64,11.61,11.63,836915.0,9.5104,9.5268,9.5022,9.5186,836915.0
2021-05-03 15:00:00,11.63,11.64,11.6,11.63,1097048.0,9.5186,9.5268,9.4941,9.5186,1097048.0
2021-05-03 15:10:00,11.64,11.65,11.62,11.62,1204724.0,9.5268,9.535,9.5104,9.5104,1204724.0
2021-05-03 15:20:00,11.62,11.64,11.6,11.61,1777218.0,9.5104,9.5268,9.4941,9.5022,1777218.0
2021-05-03 15:30:00,11.61,11.62,11.58,11.6,2292520.0,9.5022,9.5104,9.4777,9.4941,2292520.0
2021-05-03 15:40:00,11.6,11.61,11.58,11.6,2391825.0,9.4941,9.5022,9.4777,9.4941,2391825.0
2021-05-03 15:50:00,11.6,11.63,11.59,11.63,4725321.0,9.4941,9.5186,9.4859,9.5186,4725321.0
2021-05-04 09:30:00,11.53,11.55,11.39,11.42,4138151.0,9.4368,9.4531,9.3222,9.3467,4138151.0
2021-05-04 09:40:00,11.41,11.42,11.3,11.33,3713275.0,9.3386,9.3467,9.2485,9.2731,3713275.0
2021-05-04 09:50:00,11.33,11.34,11.28,11.29,3650030.0,9.2731,9.2813,9.2322,9.2403,3650030.0
2021-05-04 10:00:00,11.29,11.3,11.23,11.26,3355449.0,9.2403,9.2485,9.1912,9.2158,3355449.0
2021-05-04 10:10:00,11.26,11.35,11.23,11.34,3562129.0,9.2158,9.2894,9.1912,9.2813,3562129.0
2021-05-04 10:20:00,11.34,11.4,11.32,11.36,2414978.0,9.2813,9.3304,9.2649,9.2976,2414978.0
2021-05-04 10:30:00,11.36,11.4,11.33,11.38,1386757.0,9.2976,9.3304,9.2731,9.314,1386757.0
2021-05-04 10:40:00,11.39,11.42,11.36,11.38,1497978.0,9.3222,9.3467,9.2976,9.314,1497978.0
2021-05-04 10:50:00,11.38,11.38,11.32,11.34,1353791.0,9.314,9.314,9.2649,9.2813,1353791.0
2021-05-04 11:00:00,11.33,11.34,11.29,11.31,1515791.0,9.2731,9.2813,9.2403,9.2567,1515791.0
2021-05-04 11:10:00,11.31,11.33,11.26,11.29,1524283.0,9.2567,9.2731,9.2158,9.2403,1524283.0
2021-05-04 11:20:00,11.29,11.32,11.27,11.32,1327745.0,9.2403,9.2649,9.224,9.2649,1327745.0
2021-05-04 11:30:00,11.31,11.37,11.3,11.37,1685892.0,9.2567,9.3058,9.2485,9.3058,1685892.0
2021-05-04 11:40:00,11.37,11.37,11.32,11.34,1152500.0,9.3058,9.3058,9.2649,9.2813,1152500.0
2021-05-04 11:50:00,11.34,11.34,11.3,11.31,630549.0,9.2813,9.2813,9.2485,9.2567,630549.0
2021-05-04 12:00:00,11.32,11.35,11.31,11.34,679337.0,9.2649,9.2894,9.2567,9.2813,679337.0
2021-05-04 12:10:00,11.34,11.38,11.33,11.38,828222.0,9.2813,9.314,9.2731,9.314,828222.0
2021-05-04 12:20:00,11.38,11.39,11.36,11.37,802754.0,9.314,9.3222,9.2976,9.3058,802754.0
2021-05-04 12:30:00,11.37,11.39,11.34,11.36,1930173.0,9.3058,9.3222,9.2813,9.2976,1930173.0
2021-05-04 12:40:00,11.36,11.36,11.32,11.34,993333.0,9.2976,9.2976,9.2649,9.2813,993333.0
2021-05-04 12:50:00,11.34,11.37,11.33,11.34,1252304.0,9.2813,9.3058,9.2731,9.2813,1252304.0
2021-05-04 13:00:00,11.34,11.35,11.31,11.33,839670.0,9.2813,9.2894,9.2567,9.2731,839670.0
2021-05-04 13:10:00,11.33,11.37,11.33,11.36,554583.0,9.2731,9.3058,9.2731,9.2976,554583.0
2021-05-04 13:20:00,11.36,11.39,11.35,11.37,930958.0,9.2976,9.3222,9.2894,9.3058,930958.0
2021-05-04 13:30:00,11.38,11.38,11.36,11.38,543569.0,9.314,9.314,9.2976,9.314,543569.0
2021-05-04 13:40:00,11.38,11.38,11.35,11.37,915111.0,9.314,9.314,9.2894,9.3058,915111.0
2021-05-04 13:50:00,11.37,11.39,11.35,11.39,720277.0,9.3058,9.3222,9.2894,9.3222,720277.0
2021-05-04 14:00:00,11.38,11.41,11.36,11.41,920973.0,9.314,9.3386,9.2976,9.3386,920973.0
2021-05-04 14:10:00,11.41,11.46,11.4,11.44,1781566.0,9.3386,9.3795,9.3304,9.3631,1781566.0
2021-05-04 14:20:00,11.44,11.45,11.41,11.44,1344984.0,9.3631,9.3713,9.3386,9.3631,1344984.0
2021-05-04 14:30:00,11.43,11.44,11.42,11.42,775781.0,9.3549,9.3631,9.3467,9.3467,775781.0
2021-05-04 14:40:00,11.43,11.43,11.4,11.4,784043.0,9.3549,9.3549,9.3304,9.3304,784043.0
2021-05-04 14:50:00,11.41,11.42,11.39,11.4,810647.0,9.3386,9.3467,9.3222,9.3304,810647.0
2021-05-04 15:00:00,11.4,11.4,11.36,11.37,1126094.0,9.3304,9.3304,9.2976,9.3058,1126094.0
2021-05-04 15:10:00,11.37,11.37,11.33,11.35,1484061.0,9.3058,9.3058,9.2731,9.2894,1484061.0
2021-05-04 15:20:00,11.35,11.4,11.34,11.38,1579804.0,9.2894,9.3304,9.2813,9.314,1579804.0
2021-05-04 15:30:00,11.38,11.42,11.37,11.38,1771625.0,9.314,9.3467,9.3058,9.314,1771625.0
2021-05-04 15:40:00,11.38,11.39,11.36,11.38,1800421.0,9.314,9.3222,9.2976,9.314,1800421.0
2021-05-04 15:50:00,11.38,11.42,11.37,11.42,5561181.0,9.314,9.3467,9.3058,9.3467,5561181.0
2021-05-05 09:30:00,11.5,11.59,11.46,11.56,4060762.0,9.4122,9.4859,9.3795,9.4613,4060762.0
2021-05-05 09:40:00,11.57,11.59,11.5,11.53,2284812.0,9.4695,9.4859,9.4122,9.4368,2284812.0
2021-05-05 09:50:00,11.53,11.57,11.5,11.51,1423295.0,9.4368,9.4695,9.4122,9.4204,1423295.0
2021-05-05 10:00:00,11.52,11.52,11.4,11.43,2272488.0,9.4286,9.4286,9.3304,9.3549,2272488.0
2021-05-05 10:10:00,11.43,11.45,11.41,11.45,2059533.0,9.3549,9.3713,9.3386,9.3713,2059533.0
2021-05-05 10:20:00,11.45,11.47,11.4,11.43,1668696.0,9.3713,9.3877,9.3304,9.3549,1668696.0
2021-05-05 10:30:00,11.43,11.5,11.4,11.49,1711800.0,9.3549,9.4122,9.3304,9.404,1711800.0
2021-05-05 10:40:00,11.48,11.54,11.48,11.53,1628907.0,9.3958,9.445,9.3958,9.4368,1628907.0
2021-05-05 10:50:00,11.54,11.55,11.51,11.54,1473016.0,9.445,9.4531,9.4204,9.445,1473016.0
2021-05-05 11:00:00,11.53,11.54,11.52,11.53,655029.0,9.4368,9.445,9.4286,9.4368,655029.0
2021-05-05 11:10:00,11.54,11.56,11.52,11.53,1088976.0,9.445,9.4613,9.4286,9.4368,1088976.0
2021-05-05 11:20:00,11.53,11.53,11.51,11.52,695633.0,9.4368,9.4368,9.4204,9.4286,695633.0
2021-05-05 11:30:00,11.52,11.53,11.5,11.52,2077487.0,9.4286,9.4368,9.4122,9.4286,2077487.0
2021-05-05 11:40:00,11.52,11.54,11.51,11.54,1613764.0,9.4286,9.445,9.4204,9.445,1613764.0
2021-05-05 11:50:00,11.54,11.56,11.53,11.56,1008119.0,9.445,9.4613,9.4368,9.4613,1008119.0
2021-05-05 12:00:00,11.56,11.56,11.52,11.55,1139812.0,9.4613,9.4613,9.4286,9.4531,1139812.0
2021-05-05 12:10:00,11.56,11.56,11.52,11.53,1382758.0,9.4613,9.4613,9.4286,9.4368,1382758.0
2021-05-05 12:20:00,11.54,11.58,11.53,11.53,3696374.0,9.445,9.4777,9.4368,9.4368,3696374.0
2021-05-05 12:30:00,11.53,11.54,11.5,11.54,3263233.0,9.4368,9.445,9.4122,9.445,3263233.0
2021-05-05 12:40:00,11.53,11.56,11.53,11.55,1184341.0,9.4368,9.4613,9.4368,9.4531,1184341.0
2021-05-05 12:50:00,11.55,11.57,11.53,11.54,1131487.0,9.4531,9.4695,9.4368,9.445,1131487.0
2021-05-05 13:00:00,11.54,11.55,11.53,11.54,512577.0,9.445,9.4531,9.4368,9.445,512577.0
2021-05-05 13:10:00,11.54,11.55,11.53,11.54,605584.0,9.445,9.4531,9.4368,9.445,605584.0
2021-05-05 13:20:00,11.54,11.56,11.54,11.54,508686.0,9.445,9.4613,9.445,9.445,508686.0
2021-05-05 13:30:00,11.55,11.55,11.53,11.54,553159.0,9.4531,9.4531,9.4368,9.445,553159.0
2021-05-05 13:40:00,11.55,11.55,11.53,11.54,723940.0,9.4531,9.4531,9.4368,9.445,723940.0
2021-05-05 13:50:00,11.54,11.57,11.54,11.57,1373258.0,9.445,9.4695,9.445,9.4695,1373258.0
2021-05-05 14:00:00,11.57,11.58,11.55,11.55,762022.0,9.4695,9.4777,9.4531,9.4531,762022.0
2021-05-05 14:10:00,11.55,11.6,11.55,11.6,966805.0,9.4531,9.4941,9.4531,9.4941,966805.0
2021-05-05 14:20:00,11.6,11.6,11.58,11.6,699720.0,9.4941,9.4941,9.4777,9.4941,699720.0
2021-05-05 14:30:00,11.6,11.63,11.59,11.63,1647817.0,9.4941,9.5186,9.4859,9.5186,1647817.0
2021-05-05 14:40:00,11.63,11.64,11.61,11.62,1142563.0,9.5186,9.5268,9.5022,9.5104,1142563.0
2021-05-05 14:50:00,11.61,11.63,11.59,11.62,1085377.0,9.5022,9.5186,9.4859,9.5104,1085377.0
2021-05-05 15:00:00,11.62,11.63,11.59,11.6,1086696.0,9.5104,9.5186,9.4859,9.4941,1086696.0
2021-05-05 15:10:00,11.6,11.61,11.57,11.58,1071370.0,9.4941,9.5022,9.4695,9.4777,1071370.0
2021-05-05 15:20:00,11.58,11.59,11.56,11.58,1266484.0,9.4777,9.4859,9.4613,9.4777,1266484.0
2021-05-05 15:30:00,11.58,11.58,11.56,11.58,753307.0,9.4777,9.4777,9.4613,9.4777,753307.0
2021-05-05 15:40:00,11.58,11.62,11.57,11.6,2511677.0,9.4777,9.5104,9.4695,9.4941,2511677.0
2021-05-05 15:50:00,11.6,11.62,11.58,11.62,3256739.0,9.4941,9.5104,9.4777,9.5104,3256739.0
2021-05-06 09:30:00,11.55,11.72,11.54,11.63,2886028.0,9.4531,9.5923,9.445,9.5186,2886028.0
2021-05-06 09:40:00,11.64,11.66,11.57,11.59,2220249.0,9.5268,9.5432,9.4695,9.4859,2220249.0
2021-05-06 09:50:00,11.59,11.61,11.56,11.57,1409164.0,9.4859,9.5022,9.4613,9.4695,1409164.0
2021-05-06 10:00:00,11.57,11.57,11.52,11.53,2038152.0,9.4695,9.4695,9.4286,9.4368,2038152.0
2021-05-06 10:10:00,11.54,11.57,11.51,11.51,1287376.0,9.445,9.4695,9.4204,9.4204,1287376.0
2021-05-06 10:20:00,11.51,11.54,11.48,11.53,1478838.0,9.4204,9.445,9.3958,9.4368,1478838.0
2021-05-06 10:30:00,11.53,11.56,11.52,11.55,1133471.0,9.4368,9.4613,9.4286,9.4531,1133471.0
2021-05-06 10:40:00,11.55,11.58,11.54,11.54,898323.0,9.4531,9.4777,9.445,9.445,898323.0
2021-05-06 10:50:00,11.54,11.6,11.54,11.59,985790.0,9.445,9.4941,9.445,9.4859,985790.0
2021-05-06 11:00:00,11.59,11.6,11.54,11.54,1115917.0,9.4859,9.4941,9.445,9.445,1115917.0
2021-05-06 11:10:00,11.54,11.58,11.54,11.57,813376.0,9.445,9.4777,9.445,9.4695,813376.0
2021-05-06 11:20:00,11.57,11.6,11.56,11.59,1388675.0,9.4695,9.4941,9.4613,9.4859,1388675.0
2021-05-06 11:30:00,11.59,11.63,11.58,11.63,1006961.0,9.4859,9.5186,9.4777,9.5186,1006961.0
2021-05-06 11:40:00,11.63,11.65,11.61,11.64,935181.0,9.5186,9.535,9.5022,9.5268,935181.0
2021-05-06 11:50:00,11.63,11.67,11.63,11.65,1262656.0,9.5186,9.5514,9.5186,9.535,1262656.0
2021-05-06 12:00:00,11.66,11.67,11.65,11.66,660983.0,9.5432,9.5514,9.535,9.5432,660983.0
2021-05-06 12:10:00,11.65,11.67,11.64,11.66,573254.0,9.535,9.5514,9.5268,9.5432,573254.0
2021-05-06 12:20:00,11.66,11.7,11.65,11.69,827499.0,9.5432,9.5759,9.535,9.5677,827499.0
2021-05-06 12:30:00,11.69,11.69,11.63,11.65,773598.0,9.5677,9.5677,9.5186,9.535,773598.0
2021-05-06 12:40:00,11.65,11.67,11.64,11.66,945860.0,9.535,9.5514,9.5268,9.5432,945860.0
2021-05-06 12:50:00,11.66,11.66,11.62,11.63,568535.0,9.5432,9.5432,9.5104,9.5186,568535.0
2021-05-06 13:00:00,11.63,11.66,11.63,11.65,482574.0,9.5186,9.5432,9.5186,9.535,482574.0
2021-05-06 13:10:00,11.65,11.67,11.64,11.64,771175.0,9.535,9.5514,9.5268,9.5268,771175.0
2021-05-06 13:20:00,11.65,11.67,11.64,11.66,493695.0,9.535,9.5514,9.5268,9.5432,493695.0
2021-05-06 13:30:00,11.67,11.68,11.65,11.68,648544.0,9.5514,9.5595,9.535,9.5595,648544.0
2021-05-06 13:40:00,11.67,11.68,11.65,11.66,752272.0,9.5514,9.5595,9.535,9.5432,752272.0
2021-05-06 13:50:00,11.66,11.67,11.63,11.63,535732.0,9.5432,9.5514,9.5186,9.5186,535732.0
2021-05-06 14:00:00,11.63,11.65,11.62,11.64,968687.0,9.5186,9.535,9.5104,9.5268,968687.0
2021-05-06 14:10:00,11.65,11.65,11.6,11.63,609579.0,9.535,9.535,9.4941,9.5186,609579.0
2021-05-06 14:20:00,11.63,11.63,11.6,11.6,874264.0,9.5186,9.5186,9.4941,9.4941,874264.0
2021-05-06 14:30:00,11.61,11.61,11.59,11.61,885364.0,9.5022,9.5022,9.4859,9.5022,885364.0
2021-05-06 14:40:00,11.61,11.64,11.59,11.63,820274.0,9.5022,9.5268,9.4859,9.5186,820274.0
2021-05-06 14:50:00,11.64,11.67,11.63,11.66,632336.0,9.5268,9.5514,9.5186,9.5432,632336.0
2021-05-06 15:00:00,11.66,11.67,11.64,11.67,690783.0,9.5432,9.5514,9.5268,9.5514,690783.0
2021-05-06 15:10:00,11.67,11.68,11.65,11.66,1017169.0,9.5514,9.5595,9.535,9.5432,1017169.0
2021-05-06 15:20:00,11.65,11.69,11.65,11.69,903229.0,9.535,9.5677,9.535,9.5677,903229.0
2021-05-06 15:30:00,11.69,11.7,11.67,11.69,1859528.0,9.5677,9.5759,9.5514,9.5677,1859528.0
2021-05-06 15:40:00,11.7,11.74,11.68,11.74,2783572.0,9.5759,9.6086,9.5595,9.6086,2783572.0
2021-05-06 15:50:00,11.74,11.76,11.72,11.74,3900728.0,9.6086,9.625,9.5923,9.6086,3900728.0
2021-05-07 09:30:00,11.65,11.7,11.52,11.7,3136890.0,9.535,9.5759,9.4286,9.5759,3136890.0
2021-05-07 09:40:00,11.7,11.76,11.69,11.75,1618011.0,9.5759,9.625,9.5677,9.6168,1618011.0
2021-05-07 09:50:00,11.76,11.76,11.69,11.71,1372220.0,9.625,9.625,9.5677,9.5841,1372220.0
2021-05-07 10:00:00,11.71,11.79,11.71,11.78,1620477.0,9.5841,9.6496,9.5841,9.6414,1620477.0
2021-05-07 10:10:00,11.78,11.8,11.75,11.79,1344425.0,9.6414,9.6578,9.6168,9.6496,1344425.0
2021-05-07 10:20:00,11.8,11.8,11.73,11.76,1432417.0,9.6578,9.6578,9.6005,9.625,1432417.0
2021-05-07 10:30:00,11.76,11.77,11.73,11.77,1501905.0,9.625,9.6332,9.6005,9.6332,1501905.0
2021-05-07 10:40:00,11.77,11.78,11.75,11.77,695313.0,9.6332,9.6414,9.6168,9.6332,695313.0
2021-05-07 10:50:00,11.77,11.78,11.76,11.78,550556.0,9.6332,9.6414,9.625,9.6414,550556.0
2021-05-07 11:00:00,11.78,11.78,11.74,11.75,613469.0,9.6414,9.6414,9.6086,9.6168,613469.0
2021-05-07 11:10:00,11.75,11.76,11.72,11.73,1098337.0,9.6168,9.625,9.5923,9.6005,1098337.0
2021-05-07 11:20:00,11.73,11.75,11.71,11.71,922672.0,9.6005,9.6168,9.5841,9.5841,922672.0
2021-05-07 11:30:00,11.71,11.75,11.7,11.73,607437.0,9.5841,9.6168,9.5759,9.6005,607437.0
2021-05-07 11:40:00,11.74,11.74,11.72,11.73,421551.0,9.6086,9.6086,9.5923,9.6005,421551.0
2021-05-07 11:50:00,11.73,11.76,11.71,11.71,696218.0,9.6005,9.625,9.5841,9.5841,696218.0
2021-05-07 12:00:00,11.71,11.74,11.71,11.74,404786.0,9.5841,9.6086,9.5841,9.6086,404786.0
2021-05-07 12:10:00,11.73,11.74,11.72,11.74,318597.0,9.6005,9.6086,9.5923,9.6086,318597.0
2021-05-07 12:20:00,11.74,11.78,11.73,11.78,1175392.0,9.6086,9.6414,9.6005,9.6414,1175392.0
2021-05-07 12:30:00,11.78,11.79,11.77,11.78,627808.0,9.6414,9.6496,9.6332,9.6414,627808.0
2021-05-07 12:40:00,11.78,11.79,11.77,11.79,502259.0,9.6414,9.6496,9.6332,9.6496,502259.0
2021-05-07 12:50:00,11.79,11.8,11.78,11.79,1197719.0,9.6496,9.6578,9.6414,9.6496,1197719.0
2021-05-07 13:00:00,11.79,11.83,11.79,11.8,1143681.0,9.6496,9.6823,9.6496,9.6578,1143681.0
2021-05-07 13:10:00,11.81,11.81,11.78,11.78,504710.0,9.6659,9.6659,9.6414,9.6414,504710.0
2021-05-07 13:20:00,11.79,11.8,11.75,11.76,800981.0,9.6496,9.6578,9.6168,9.625,800981.0
2021-05-07 13:30:00,11.76,11.79,11.75,11.78,567154.0,9.625,9.6496,9.6168,9.6414,567154.0
2021-05-07 13:40:00,11.77,11.79,11.76,11.77,422556.0,9.6332,9.6496,9.625,9.6332,422556.0
2021-05-07 13:50:00,11.77,11.78,11.76,11.77,503217.0,9.6332,9.6414,9.625,9.6332,503217.0
2021-05-07 14:00:00,11.77,11.77,11.73,11.77,749564.0,9.6332,9.6332,9.6005,9.6332,749564.0
2021-05-07 14:10:00,11.77,11.78,11.76,11.78,464137.0,9.6332,9.6414,9.625,9.6414,464137.0
2021-05-07 14:20:00,11.78,11.78,11.76,11.78,424571.0,9.6414,9.6414,9.625,9.6414,424571.0
2021-05-07 14:30:00,11.78,11.78,11.75,11.78,889114.0,9.6414,9.6414,9.6168,9.6414,889114.0
2021-05-07 14:40:00,11.78,11.78,11.75,11.76,481521.0,9.6414,9.6414,9.6168,9.625,481521.0
2021-05-07 14:50:00,11.76,11.77,11.75,11.77,462952.0,9.625,9.6332,9.6168,9.6332,462952.0
2021-05-07 15:00:00,11.77,11.78,11.76,11.78,558838.0,9.6332,9.6414,9.625,9.6414,558838.0
2021-05-07 15:10:00,11.78,11.8,11.76,11.78,822266.0,9.6414,9.6578,9.625,9.6414,822266.0
2021-05-07 15:20:00,11.79,11.8,11.77,11.78,671665.0,9.6496,9.6578,9.6332,9.6414,671665.0
2021-05-07 15:30:00,11.78,11.79,11.76,11.78,825889.0,9.6414,9.6496,9.625,9.6414,825889.0
2021-05-07 15:40:00,11.78,11.8,11.76,11.79,1125601.0,9.6414,9.6578,9.625,9.6496,1125601.0
2021-05-07 15:50:00,11.8,11.83,11.79,11.82,3297729.0,9.6578,9.6823,9.6496,9.6741,3297729.0
2021-05-10 09:30:00,11.78,11.88,11.75,11.78,3155759.0,9.6414,9.7232,9.6168,9.6414,3155759.0
2021-05-10 09:40:00,11.78,11.78,11.71,11.74,2098698.0,9.6414,9.6414,9.5841,9.6086,2098698.0
2021-05-10 09:50:00,11.74,11.75,11.72,11.75,1418977.0,9.6086,9.6168,9.5923,9.6168,1418977.0
2021-05-10 10:00:00,11.75,11.81,11.73,11.8,1601414.0,9.6168,9.6659,9.6005,9.6578,1601414.0
2021-05-10 10:10:00,11.8,11.85,11.8,11.84,1483178.0,9.6578,9.6987,9.6578,9.6905,1483178.0
2021-05-10 10:20:00,11.84,11.86,11.8,11.81,1319917.0,9.6905,9.7069,9.6578,9.6659,1319917.0
2021-05-10 10:30:00,11.81,11.81,11.77,11.81,889719.0,9.6659,9.6659,9.6332,9.6659,889719.0
2021-05-10 10:40:00,11.81,11.81,11.77,11.78,584964.0,9.6659,9.6659,9.6332,9.6414,584964.0
2021-05-10 10:50:00,11.78,11.82,11.78,11.81,557723.0,9.6414,9.6741,9.6414,9.6659,557723.0
2021-05-10 11:00:00,11.81,11.85,11.8,11.83,743123.0,9.6659,9.6987,9.6578,9.6823,743123.0
2021-05-10 11:10:00,11.83,11.85,11.8,11.81,1494637.0,9.6823,9.6987,9.6578,9.6659,1494637.0
2021-05-10 11:20:00,11.82,11.84,11.81,11.82,1001521.0,9.6741,9.6905,9.6659,9.6741,1001521.0
2021-05-10 11:30:00,11.83,11.83,11.81,11.83,463583.0,9.6823,9.6823,9.6659,9.6823,463583.0
2021-05-10 11:40:00,11.82,11.84,11.82,11.83,651598.0,9.6741,9.6905,9.6741,9.6823,651598.0
2021-05-10 11:50:00,11.84,11.85,11.83,11.84,710209.0,9.6905,9.6987,9.6823,9.6905,710209.0
2021-05-10 12:00:00,11.84,11.85,11.82,11.82,710971.0,9.6905,9.6987,9.6741,9.6741,710971.0
2021-05-10 12:10:00,11.82,11.84,11.81,11.84,668698.0,9.6741,9.6905,9.6659,9.6905,668698.0
2021-05-10 12:20:00,11.84,11.84,11.8,11.82,844731.0,9.6905,9.6905,9.6578,9.6741,844731.0
2021-05-10 12:30:00,11.81,11.93,11.81,11.92,6029262.0,9.6659,9.7642,9.6659,9.756,6029262.0
2021-05-10 12:40:00,11.92,11.93,11.87,11.88,1450083.0,9.756,9.7642,9.715,9.7232,1450083.0
2021-05-10 12:50:00,11.88,11.89,11.86,11.87,677865.0,9.7232,9.7314,9.7069,9.715,677865.0
2021-05-10 13:00:00,11.87,11.88,11.83,11.85,691300.0,9.715,9.7232,9.6823,9.6987,691300.0
2021-05-10 13:10:00,11.85,11.87,11.84,11.87,907618.0,9.6987,9.715,9.6905,9.715,907618.0
2021-05-10 13:20:00,11.87,11.89,11.85,11.85,742374.0,9.715,9.7314,9.6987,9.6987,742374.0
2021-05-10 13:30:00,11.86,11.87,11.84,11.85,339914.0,9.7069,9.715,9.6905,9.6987,339914.0
2021-05-10 13:40:00,11.85,11.87,11.83,11.85,632412.0,9.6987,9.715,9.6823,9.6987,632412.0
2021-05-10 13:50:00,11.86,11.89,11.85,11.87,863461.0,9.7069,9.7314,9.6987,9.715,863461.0
2021-05-10 14:00:00,11.87,11.89,11.87,11.89,632657.0,9.715,9.7314,9.715,9.7314,632657.0
2021-05-10 14:10:00,11.89,11.91,11.84,11.85,1299068.0,9.7314,9.7478,9.6905,9.6987,1299068.0
2021-05-10 14:20:00,11.86,11.87,11.82,11.83,874635.0,9.7069,9.715,9.6741,9.6823,874635.0
2021-05-10 14:30:00,11.83,11.83,11.8,11.82,1160753.0,9.6823,9.6823,9.6578,9.6741,1160753.0
2021-05-10 14:40:00,11.81,11.82,11.76,11.78,1119162.0,9.6659,9.6741,9.625,9.6414,1119162.0
2021-05-10 14:50:00,11.78,11.78,11.76,11.77,690084.0,9.6414,9.6414,9.625,9.6332,690084.0
2021-05-10 15:00:00,11.78,11.79,11.76,11.77,894343.0,9.6414,9.6496,9.625,9.6332,894343.0
2021-05-10 15:10:00,11.77,11.79,11.75,11.76,628287.0,9.6332,9.6496,9.6168,9.625,628287.0
2021-05-10 15:20:00,11.76,11.77,11.73,11.77,1088051.0,9.625,9.6332,9.6005,9.6332,1088051.0
2021-05-10 15:30:00,11.76,11.79,11.74,11.76,1465321.0,9.625,9.6496,9.6086,9.625,1465321.0
2021-05-10 15:40:00,11.76,11.76,11.72,11.72,1644838.0,9.625,9.625,9.5923,9.5923,1644838.0
2021-05-10 15:50:00,11.73,11.73,11.7,11.72,3438091.0,9.6005,9.6005,9.5759,9.5923,3438091.0
2021-05-11 09:30:00,11.45,11.53,11.43,11.51,3698048.0,9.3713,9.4368,9.3549,9.4204,3698048.0
2021-05-11 09:40:00,11.51,11.66,11.5,11.65,3321367.0,9.4204,9.5432,9.4122,9.535,3321367.0
2021-05-11 09:50:00,11.65,11.76,11.64,11.75,2977908.0,9.535,9.625,9.5268,9.6168,2977908.0
2021-05-11 10:00:00,11.75,11.75,11.61,11.62,2326269.0,9.6168,9.6168,9.5022,9.5104,2326269.0
2021-05-11 10:10:00,11.62,11.64,11.55,11.59,2881977.0,9.5104,9.5268,9.4531,9.4859,2881977.0
2021-05-11 10:20:00,11.59,11.61,11.5,11.51,2060830.0,9.4859,9.5022,9.4122,9.4204,2060830.0
2021-05-11 10:30:00,11.52,11.52,11.42,11.46,2884684.0,9.4286,9.4286,9.3467,9.3795,2884684.0
2021-05-11 10:40:00,11.46,11.51,11.42,11.5,2058812.0,9.3795,9.4204,9.3467,9.4122,2058812.0
2021-05-11 10:50:00,11.5,11.55,11.49,11.51,1188613.0,9.4122,9.4531,9.404,9.4204,1188613.0
2021-05-11 11:00:00,11.51,11.52,11.45,11.48,1669990.0,9.4204,9.4286,9.3713,9.3958,1669990.0
2021-05-11 11:10:00,11.48,11.53,11.46,11.52,1230062.0,9.3958,9.4368,9.3795,9.4286,1230062.0
2021-05-11 11:20:00,11.52,11.55,11.5,11.53,899759.0,9.4286,9.4531,9.4122,9.4368,899759.0
2021-05-11 11:30:00,11.53,11.55,11.51,11.54,1069741.0,9.4368,9.4531,9.4204,9.445,1069741.0
2021-05-11 11:40:00,11.54,11.55,11.5,11.54,947970.0,9.445,9.4531,9.4122,9.445,947970.0
2021-05-11 11:50:00,11.54,11.56,11.52,11.54,967996.0,9.445,9.4613,9.4286,9.445,967996.0
2021-05-11 12:00:00,11.54,11.54,11.5,11.51,1062581.0,9.445,9.445,9.4122,9.4204,1062581.0
2021-05-11 12:10:00,11.51,11.53,11.5,11.52,524471.0,9.4204,9.4368,9.4122,9.4286,524471.0
2021-05-11 12:20:00,11.52,11.52,11.47,11.49,792909.0,9.4286,9.4286,9.3877,9.404,792909.0
2021-05-11 12:30:00,11.49,11.52,11.47,11.51,684755.0,9.404,9.4286,9.3877,9.4204,684755.0
2021-05-11 12:40:00,11.51,11.51,11.46,11.47,936652.0,9.4204,9.4204,9.3795,9.3877,936652.0
2021-05-11 12:50:00,11.48,11.48,11.45,11.47,785558.0,9.3958,9.3958,9.3713,9.3877,785558.0
2021-05-11 13:00:00,11.48,11.5,11.46,11.49,777999.0,9.3958,9.4122,9.3795,9.404,777999.0
2021-05-11 13:10:00,11.49,11.5,11.47,11.49,541450.0,9.404,9.4122,9.3877,9.404,541450.0
2021-05-11 13:20:00,11.49,11.52,11.48,11.52,828145.0,9.404,9.4286,9.3958,9.4286,828145.0
2021-05-11 13:30:00,11.52,11.53,11.51,11.52,438656.0,9.4286,9.4368,9.4204,9.4286,438656.0
2021-05-11 13:40:00,11.52,11.54,11.5,11.53,801288.0,9.4286,9.445,9.4122,9.4368,801288.0
2021-05-11 13:50:00,11.52,11.59,11.51,11.57,1247784.0,9.4286,9.4859,9.4204,9.4695,1247784.0
2021-05-11 14:00:00,11.57,11.6,11.54,11.54,1233514.0,9.4695,9.4941,9.445,9.445,1233514.0
2021-05-11 14:10:00,11.54,11.56,11.52,11.54,715150.0,9.445,9.4613,9.4286,9.445,715150.0
2021-05-11 14:20:00,11.54,11.59,11.54,11.59,733890.0,9.445,9.4859,9.445,9.4859,733890.0
2021-05-11 14:30:00,11.59,11.59,11.54,11.57,779529.0,9.4859,9.4859,9.445,9.4695,779529.0
2021-05-11 14:40:00,11.56,11.6,11.55,11.6,647258.0,9.4613,9.4941,9.4531,9.4941,647258.0
2021-05-11 14:50:00,11.6,11.62,11.58,11.59,964578.0,9.4941,9.5104,9.4777,9.4859,964578.0
2021-05-11 15:00:00,11.59,11.6,11.57,11.57,394277.0,9.4859,9.4941,9.4695,9.4695,394277.0
2021-05-11 15:10:00,11.58,11.61,11.56,11.61,1138665.0,9.4777,9.5022,9.4613,9.5022,1138665.0
2021-05-11 15:20:00,11.61,11.63,11.59,11.62,731990.0,9.5022,9.5186,9.4859,9.5104,731990.0
2021-05-11 15:30:00,11.62,11.62,11.55,11.58,1100296.0,9.5104,9.5104,9.4531,9.4777,1100296.0
2021-05-11 15:40:00,11.58,11.59,11.56,11.58,1370867.0,9.4777,9.4859,9.4613,9.4777,1370867.0
2021-05-11 15:50:00,11.58,11.59,11.55,11.58,2386777.0,9.4777,9.4859,9.4531,9.4777,2386777.0
2021-05-12 09:30:00,11.54,11.68,11.54,11.63,3044808.0,9.445,9.5595,9.445,9.5186,3044808.0
2021-05-12 09:40:00,11.64,11.66,11.51,11.54,1610221.0,9.5268,9.5432,9.4204,9.445,1610221.0
2021-05-12 09:50:00,11.54,11.6,11.52,11.59,1207732.0,9.445,9.4941,9.4286,9.4859,1207732.0
2021-05-12 10:00:00,11.59,11.65,11.55,11.65,1420365.0,9.4859,9.535,9.4531,9.535,1420365.0
2021-05-12 10:10:00,11.65,11.65,11.6,11.61,1063703.0,9.535,9.535,9.4941,9.5022,1063703.0
2021-05-12 10:20:00,11.61,11.62,11.55,11.55,1513151.0,9.5022,9.5104,9.4531,9.4531,1513151.0
2021-05-12 10:30:00,11.56,11.57,11.51,11.54,2217456.0,9.4613,9.4695,9.4204,9.445,2217456.0
2021-05-12 10:40:00,11.53,11.54,11.5,11.51,1288092.0,9.4368,9.445,9.4122,9.4204,1288092.0
2021-05-12 10:50:00,11.51,11.54,11.5,11.54,1003523.0,9.4204,9.445,9.4122,9.445,1003523.0
2021-05-12 11:00:00,11.53,11.56,11.52,11.55,682633.0,9.4368,9.4613,9.4286,9.4531,682633.0
2021-05-12 11:10:00,11.54,11.56,11.52,11.54,1083582.0,9.445,9.4613,9.4286,9.445,1083582.0
2021-05-12 11:20:00,11.54,11.54,11.51,11.51,832772.0,9.445,9.445,9.4204,9.4204,832772.0
2021-05-12 11:30:00,11.51,11.52,11.46,11.48,1424746.0,9.4204,9.4286,9.3795,9.3958,1424746.0
2021-05-12 11:40:00,11.48,11.51,11.47,11.48,903485.0,9.3958,9.4204,9.3877,9.3958,903485.0
2021-05-12 11:50:00,11.48,11.49,11.4,11.41,1499277.0,9.3958,9.404,9.3304,9.3386,1499277.0
2021-05-12 12:00:00,11.4,11.44,11.4,11.41,1324745.0,9.3304,9.3631,9.3304,9.3386,1324745.0
2021-05-12 12:10:00,11.41,11.42,11.36,11.4,1599160.0,9.3386,9.3467,9.2976,9.3304,1599160.0
2021-05-12 12:20:00,11.4,11.43,11.39,11.41,1213206.0,9.3304,9.3549,9.3222,9.3386,1213206.0
2021-05-12 12:30:00,11.42,11.44,11.39,11.4,761673.0,9.3467,9.3631,9.3222,9.3304,761673.0
2021-05-12 12:40:00,11.4,11.43,11.39,11.41,866585.0,9.3304,9.3549,9.3222,9.3386,866585.0
2021-05-12 12:50:00,11.41,11.44,11.4,11.43,659396.0,9.3386,9.3631,9.3304,9.3549,659396.0
2021-05-12 13:00:00,11.42,11.48,11.41,11.45,1064933.0,9.3467,9.3958,9.3386,9.3713,1064933.0
2021-05-12 13:10:00,11.46,11.49,11.45,11.46,419783.0,9.3795,9.404,9.3713,9.3795,419783.0
2021-05-12 13:20:00,11.46,11.48,11.44,11.45,878374.0,9.3795,9.3958,9.3631,9.3713,878374.0
2021-05-12 13:30:00,11.46,11.47,11.43,11.46,605753.0,9.3795,9.3877,9.3549,9.3795,605753.0
2021-05-12 13:40:00,11.46,11.47,11.43,11.44,552738.0,9.3795,9.3877,9.3549,9.3631,552738.0
2021-05-12 13:50:00,11.44,11.47,11.43,11.46,530955.0,9.3631,9.3877,9.3549,9.3795,530955.0
2021-05-12 14:00:00,11.46,11.47,11.44,11.44,448211.0,9.3795,9.3877,9.3631,9.3631,448211.0
2021-05-12 14:10:00,11.44,11.45,11.41,11.43,728041.0,9.3631,9.3713,9.3386,9.3549,728041.0
2021-05-12 14:20:00,11.43,11.44,11.39,11.39,734077.0,9.3549,9.3631,9.3222,9.3222,734077.0
2021-05-12 14:30:00,11.39,11.41,11.37,11.39,1206265.0,9.3222,9.3386,9.3058,9.3222,1206265.0
2021-05-12 14:40:00,11.4,11.41,11.37,11.4,1220905.0,9.3304,9.3386,9.3058,9.3304,1220905.0
2021-05-12 14:50:00,11.4,11.42,11.38,11.39,769780.0,9.3304,9.3467,9.314,9.3222,769780.0
2021-05-12 15:00:00,11.4,11.41,11.38,11.4,1551345.0,9.3304,9.3386,9.314,9.3304,1551345.0
2021-05-12 15:10:00,11.39,11.4,11.32,11.32,1553221.0,9.3222,9.3304,9.2649,9.2649,1553221.0
2021-05-12 15:20:00,11.32,11.33,11.29,11.31,1609629.0,9.2649,9.2731,9.2403,9.2567,1609629.0
2021-05-12 15:30:00,11.32,11.34,11.3,11.32,1646263.0,9.2649,9.2813,9.2485,9.2649,1646263.0
2021-05-12 15:40:00,11.32,11.34,11.3,11.3,2007476.0,9.2649,9.2813,9.2485,9.2485,2007476.0
2021-05-12 15:50:00,11.3,11.33,11.28,11.33,4489200.0,9.2485,9.2731,9.2322,9.2731,4489200.0
2021-05-13 09:30:00,11.36,11.53,11.35,11.49,3688568.0,9.2976,9.4368,9.2894,9.404,3688568.0
2021-05-13 09:40:00,11.49,11.61,11.49,11.56,3368093.0,9.404,9.5022,9.404,9.4613,3368093.0
2021-05-13 09:50:00,11.57,11.66,11.52,11.65,4272585.0,9.4695,9.5432,9.4286,9.535,4272585.0
2021-05-13 10:00:00,11.66,11.68,11.61,11.62,2395036.0,9.5432,9.5595,9.5022,9.5104,2395036.0
2021-05-13 10:10:00,11.62,11.64,11.55,11.56,1645738.0,9.5104,9.5268,9.4531,9.4613,1645738.0
2021-05-13 10:20:00,11.56,11.64,11.54,11.63,1735914.0,9.4613,9.5268,9.445,9.5186,1735914.0
2021-05-13 10:30:00,11.64,11.67,11.62,11.63,1719058.0,9.5268,9.5514,9.5104,9.5186,1719058.0
2021-05-13 10:40:00,11.64,11.66,11.57,11.58,1300965.0,9.5268,9.5432,9.4695,9.4777,1300965.0
2021-05-13 10:50:00,11.57,11.62,11.57,11.61,934905.0,9.4695,9.5104,9.4695,9.5022,934905.0
2021-05-13 11:00:00,11.61,11.62,11.57,11.59,1132954.0,9.5022,9.5104,9.4695,9.4859,1132954.0
2021-05-13 11:10:00,11.59,11.59,11.54,11.59,896954.0,9.4859,9.4859,9.445,9.4859,896954.0
2021-05-13 11:20:00,11.58,11.6,11.52,11.53,765744.0,9.4777,9.4941,9.4286,9.4368,765744.0
2021-05-13 11:30:00,11.53,11.55,11.51,11.55,954193.0,9.4368,9.4531,9.4204,9.4531,954193.0
2021-05-13 11:40:00,11.55,11.55,11.48,11.49,1135065.0,9.4531,9.4531,9.3958,9.404,1135065.0
2021-05-13 11:50:00,11.48,11.49,11.43,11.45,1367966.0,9.3958,9.404,9.3549,9.3713,1367966.0
2021-05-13 12:00:00,11.45,11.49,11.44,11.49,727577.0,9.3713,9.404,9.3631,9.404,727577.0
2021-05-13 12:10:00,11.49,11.51,11.48,11.5,845728.0,9.404,9.4204,9.3958,9.4122,845728.0
2021-05-13 12:20:00,11.5,11.51,11.47,11.49,729685.0,9.4122,9.4204,9.3877,9.404,729685.0
2021-05-13 12:30:00,11.5,11.54,11.48,11.49,1162022.0,9.4122,9.445,9.3958,9.404,1162022.0
2021-05-13 12:40:00,11.49,11.51,11.47,11.51,354534.0,9.404,9.4204,9.3877,9.4204,354534.0
2021-05-13 12:50:00,11.51,11.52,11.45,11.49,867619.0,9.4204,9.4286,9.3713,9.404,867619.0
2021-05-13 13:00:00,11.49,11.52,11.46,11.51,1230197.0,9.404,9.4286,9.3795,9.4204,1230197.0
2021-05-13 13:10:00,11.51,11.53,11.5,11.5,726515.0,9.4204,9.4368,9.4122,9.4122,726515.0
2021-05-13 13:20:00,11.5,11.51,11.44,11.45,773154.0,9.4122,9.4204,9.3631,9.3713,773154.0
2021-05-13 13:30:00,11.46,11.46,11.38,11.4,1352251.0,9.3795,9.3795,9.314,9.3304,1352251.0
2021-05-13 13:40:00,11.4,11.44,11.38,11.38,953939.0,9.3304,9.3631,9.314,9.314,953939.0
2021-05-13 13:50:00,11.39,11.46,11.39,11.46,1340846.0,9.3222,9.3795,9.3222,9.3795,1340846.0
2021-05-13 14:00:00,11.46,11.51,11.45,11.5,1070291.0,9.3795,9.4204,9.3713,9.4122,1070291.0
2021-05-13 14:10:00,11.5,11.53,11.47,11.48,1154271.0,9.4122,9.4368,9.3877,9.3958,1154271.0
2021-05-13 14:20:00,11.48,11.55,11.48,11.54,1068866.0,9.3958,9.4531,9.3958,9.445,1068866.0
2021-05-13 14:30:00,11.54,11.59,11.54,11.57,1148726.0,9.445,9.4859,9.445,9.4695,1148726.0
2021-05-13 14:40:00,11.57,11.59,11.55,11.57,567162.0,9.4695,9.4859,9.4531,9.4695,567162.0
2021-05-13 14:50:00,11.57,11.58,11.53,11.54,784111.0,9.4695,9.4777,9.4368,9.445,784111.0
2021-05-13 15:00:00,11.54,11.59,11.53,11.58,819675.0,9.445,9.4859,9.4368,9.4777,819675.0
2021-05-13 15:10:00,11.58,11.58,11.55,11.55,716175.0,9.4777,9.4777,9.4531,9.4531,716175.0
2021-05-13 15:20:00,11.56,11.6,11.55,11.59,954072.0,9.4613,9.4941,9.4531,9.4859,954072.0
2021-05-13 15:30:00,11.59,11.59,11.56,11.58,1271714.0,9.4859,9.4859,9.4613,9.4777,1271714.0
2021-05-13 15:40:00,11.58,11.6,11.56,11.58,1319684.0,9.4777,9.4941,9.4613,9.4777,1319684.0
2021-05-13 15:50:00,11.58,11.59,11.53,11.55,3272871.0,9.4777,9.4859,9.4368,9.4531,3272871.0
2021-05-14 09:30:00,11.65,11.72,11.62,11.66,2133136.0,9.535,9.5923,9.5104,9.5432,2133136.0
2021-05-14 09:40:00,11.65,11.77,11.63,11.74,1860025.0,9.535,9.6332,9.5186,9.6086,1860025.0
2021-05-14 09:50:00,11.74,11.81,11.74,11.79,1872459.0,9.6086,9.6659,9.6086,9.6496,1872459.0
2021-05-14 10:00:00,11.8,11.8,11.71,11.73,2699764.0,9.6578,9.6578,9.5841,9.6005,2699764.0
2021-05-14 10:10:00,11.72,11.75,11.69,11.71,2011661.0,9.5923,9.6168,9.5677,9.5841,2011661.0
2021-05-14 10:20:00,11.71,11.8,11.71,11.78,1880200.0,9.5841,9.6578,9.5841,9.6414,1880200.0
2021-05-14 10:30:00,11.77,11.8,11.73,11.74,975129.0,9.6332,9.6578,9.6005,9.6086,975129.0
2021-05-14 10:40:00,11.74,11.78,11.73,11.76,918903.0,9.6086,9.6414,9.6005,9.625,918903.0
2021-05-14 10:50:00,11.76,11.77,11.73,11.77,714622.0,9.625,9.6332,9.6005,9.6332,714622.0
2021-05-14 11:00:00,11.77,11.77,11.71,11.72,727169.0,9.6332,9.6332,9.5841,9.5923,727169.0
2021-05-14 11:10:00,11.72,11.76,11.71,11.76,494899.0,9.5923,9.625,9.5841,9.625,494899.0
2021-05-14 11:20:00,11.76,11.77,11.74,11.76,720706.0,9.625,9.6332,9.6086,9.625,720706.0
2021-05-14 11:30:00,11.76,11.79,11.75,11.79,604225.0,9.625,9.6496,9.6168,9.6496,604225.0
2021-05-14 11:40:00,11.79,11.8,11.77,11.79,938135.0,9.6496,9.6578,9.6332,9.6496,938135.0
2021-05-14 11:50:00,11.8,11.8,11.78,11.8,346137.0,9.6578,9.6578,9.6414,9.6578,346137.0
2021-05-14 12:00:00,11.79,11.8,11.77,11.77,521978.0,9.6496,9.6578,9.6332,9.6332,521978.0
2021-05-14 12:10:00,11.77,11.79,11.77,11.78,549187.0,9.6332,9.6496,9.6332,9.6414,549187.0
2021-05-14 12:20:00,11.78,11.79,11.76,11.77,1139236.0,9.6414,9.6496,9.625,9.6332,1139236.0
2021-05-14 12:30:00,11.77,11.78,11.76,11.78,563419.0,9.6332,9.6414,9.625,9.6414,563419.0
2021-05-14 12:40:00,11.78,11.79,11.77,11.79,570749.0,9.6414,9.6496,9.6332,9.6496,570749.0
2021-05-14 12:50:00,11.79,11.79,11.76,11.77,683076.0,9.6496,9.6496,9.625,9.6332,683076.0
2021-05-14 13:00:00,11.78,11.79,11.77,11.78,630220.0,9.6414,9.6496,9.6332,9.6414,630220.0
2021-05-14 13:10:00,11.78,11.79,11.77,11.79,339157.0,9.6414,9.6496,9.6332,9.6496,339157.0
2021-05-14 13:20:00,11.79,11.8,11.78,11.79,568837.0,9.6496,9.6578,9.6414,9.6496,568837.0
2021-05-14 13:30:00,11.79,11.8,11.78,11.79,680183.0,9.6496,9.6578,9.6414,9.6496,680183.0
2021-05-14 13:40:00,11.79,11.8,11.78,11.79,321222.0,9.6496,9.6578,9.6414,9.6496,321222.0
2021-05-14 13:50:00,11.79,11.8,11.78,11.79,552979.0,9.6496,9.6578,9.6414,9.6496,552979.0
2021-05-14 14:00:00,11.79,11.82,11.78,11.8,1281633.0,9.6496,9.6741,9.6414,9.6578,1281633.0
2021-05-14 14:10:00,11.8,11.85,11.8,11.84,1613433.0,9.6578,9.6987,9.6578,9.6905,1613433.0
2021-05-14 14:20:00,11.84,11.84,11.82,11.83,606018.0,9.6905,9.6905,9.6741,9.6823,606018.0
2021-05-14 14:30:00,11.83,11.85,11.83,11.84,575563.0,9.6823,9.6987,9.6823,9.6905,575563.0
2021-05-14 14:40:00,11.84,11.86,11.83,11.85,1072481.0,9.6905,9.7069,9.6823,9.6987,1072481.0
2021-05-14 14:50:00,11.85,11.86,11.83,11.85,1194065.0,9.6987,9.7069,9.6823,9.6987,1194065.0
2021-05-14 15:00:00,11.85,11.85,11.81,11.84,1064950.0,9.6987,9.6987,9.6659,9.6905,1064950.0
2021-05-14 15:10:00,11.83,11.86,11.83,11.86,893384.0,9.6823,9.7069,9.6823,9.7069,893384.0
2021-05-14 15:20:00,11.86,11.87,11.83,11.85,1986321.0,9.7069,9.715,9.6823,9.6987,1986321.0
2021-05-14 15:30:00,11.85,11.86,11.82,11.84,1262383.0,9.6987,9.7069,9.6741,9.6905,1262383.0
2021-05-14 15:40:00,11.84,11.87,11.81,11.84,3535277.0,9.6905,9.715,9.6659,9.6905,3535277.0
2021-05-14 15:50:00,11.84,11.87,11.83,11.84,3260357.0,9.6905,9.715,9.6823,9.6905,3260357.0
2021-05-17 09:30:00,11.82,11.99,11.81,11.97,3137499.0,9.6741,9.8133,9.6659,9.7969,3137499.0
2021-05-17 09:40:00,11.97,11.99,11.9,11.91,1696216.0,9.7969,9.8133,9.7396,9.7478,1696216.0
2021-05-17 09:50:00,11.91,11.92,11.82,11.83,1713784.0,9.7478,9.756,9.6741,9.6823,1713784.0
2021-05-17 10:00:00,11.82,11.93,11.79,11.93,2034430.0,9.6741,9.7642,9.6496,9.7642,2034430.0
2021-05-17 10:10:00,11.92,11.98,11.89,11.97,1918667.0,9.756,9.8051,9.7314,9.7969,1918667.0
2021-05-17 10:20:00,11.96,11.97,11.89,11.89,963202.0,9.7887,9.7969,9.7314,9.7314,963202.0
2021-05-17 10:30:00,11.9,11.97,11.86,11.96,1040594.0,9.7396,9.7969,9.7069,9.7887,1040594.0
2021-05-17 10:40:00,11.97,12.0,11.95,11.99,1879265.0,9.7969,9.8214,9.7805,9.8133,1879265.0
2021-05-17 10:50:00,11.99,12.01,11.96,11.99,1937604.0,9.8133,9.8296,9.7887,9.8133,1937604.0
2021-05-17 11:00:00,11.98,11.99,11.93,11.96,949693.0,9.8051,9.8133,9.7642,9.7887,949693.0
2021-05-17 11:10:00,11.96,12.0,11.94,11.99,1104953.0,9.7887,9.8214,9.7723,9.8133,1104953.0
2021-05-17 11:20:00,11.99,12.03,11.98,12.0,855921.0,9.8133,9.846,9.8051,9.8214,855921.0
2021-05-17 11:30:00,12.0,12.06,11.99,12.04,1329572.0,9.8214,9.8706,9.8133,9.8542,1329572.0
2021-05-17 11:40:00,12.04,12.07,12.03,12.07,956560.0,9.8542,9.8787,9.846,9.8787,956560.0
2021-05-17 11:50:00,12.06,12.07,12.01,12.03,1273155.0,9.8706,9.8787,9.8296,9.846,1273155.0
2021-05-17 12:00:00,12.02,12.03,12.0,12.01,413381.0,9.8378,9.846,9.8214,9.8296,413381.0
2021-05-17 12:10:00,12.01,12.04,12.0,12.01,675033.0,9.8296,9.8542,9.8214,9.8296,675033.0
2021-05-17 12:20:00,12.02,12.05,12.01,12.05,669416.0,9.8378,9.8624,9.8296,9.8624,669416.0
2021-05-17 12:30:00,12.04,12.06,12.03,12.04,617913.0,9.8542,9.8706,9.846,9.8542,617913.0
2021-05-17 12:40:00,12.04,12.05,12.02,12.04,592952.0,9.8542,9.8624,9.8378,9.8542,592952.0
2021-05-17 12:50:00,12.04,12.06,12.03,12.05,428114.0,9.8542,9.8706,9.846,9.8624,428114.0
2021-05-17 13:00:00,12.04,12.06,12.04,12.04,531209.0,9.8542,9.8706,9.8542,9.8542,531209.0
2021-05-17 13:10:00,12.04,12.05,11.99,12.0,789076.0,9.8542,9.8624,9.8133,9.8214,789076.0
2021-05-17 13:20:00,12.0,12.03,12.0,12.01,547702.0,9.8214,9.846,9.8214,9.8296,547702.0
2021-05-17 13:30:00,12.01,12.02,11.98,12.0,841003.0,9.8296,9.8378,9.8051,9.8214,841003.0
2021-05-17 13:40:00,12.0,12.05,11.98,12.03,935635.0,9.8214,9.8624,9.8051,9.846,935635.0
2021-05-17 13:50:00,12.04,12.06,12.03,12.04,646972.0,9.8542,9.8706,9.846,9.8542,646972.0
2021-05-17 14:00:00,12.04,12.07,12.03,12.05,865815.0,9.8542,9.8787,9.846,9.8624,865815.0
2021-05-17 14:10:00,12.05,12.06,12.03,12.05,463236.0,9.8624,9.8706,9.846,9.8624,463236.0
2021-05-17 14:20:00,12.04,12.06,12.03,12.05,557372.0,9.8542,9.8706,9.846,9.8624,557372.0
2021-05-17 14:30:00,12.06,12.08,12.02,12.03,1168203.0,9.8706,9.8869,9.8378,9.846,1168203.0
2021-05-17 14:40:00,12.03,12.06,12.02,12.06,571692.0,9.846,9.8706,9.8378,9.8706,571692.0
2021-05-17 14:50:00,12.05,12.08,12.05,12.07,688908.0,9.8624,9.8869,9.8624,9.8787,688908.0
2021-05-17 15:00:00,12.07,12.09,12.06,12.07,828200.0,9.8787,9.8951,9.8706,9.8787,828200.0
2021-05-17 15:10:00,12.08,12.08,12.05,12.06,817144.0,9.8869,9.8869,9.8624,9.8706,817144.0
2021-05-17 15:20:00,12.07,12.08,12.06,12.08,437623.0,9.8787,9.8869,9.8706,9.8869,437623.0
2021-05-17 15:30:00,12.08,12.1,12.07,12.1,1111414.0,9.8869,9.9033,9.8787,9.9033,1111414.0
2021-05-17 15:40:00,12.1,12.12,12.09,12.12,3472773.0,9.9033,9.9197,9.8951,9.9197,3472773.0
2021-05-17 15:50:00,12.12,12.18,12.11,12.15,6646252.0,9.9197,9.9688,9.9115,9.9442,6646252.0
2021-05-18 09:30:00,12.29,12.44,12.25,12.44,6242599.0,10.0588,10.1816,10.0261,10.1816,6242599.0
2021-05-18 09:40:00,12.43,12.53,12.43,12.46,5455897.0,10.1734,10.2552,10.1734,10.1979,5455897.0
2021-05-18 09:50:00,12.47,12.49,12.38,12.4,3541161.0,10.2061,10.2225,10.1325,10.1488,3541161.0
2021-05-18 10:00:00,12.4,12.41,12.27,12.38,3413500.0,10.1488,10.157,10.0424,10.1325,3413500.0
2021-05-18 10:10:00,12.38,12.38,12.23,12.26,2651811.0,10.1325,10.1325,10.0097,10.0342,2651811.0
2021-05-18 10:20:00,12.25,12.34,12.23,12.29,2221064.0,10.0261,10.0997,10.0097,10.0588,2221064.0
2021-05-18 10:30:00,12.29,12.34,12.27,12.27,2042486.0,10.0588,10.0997,10.0424,10.0424,2042486.0
2021-05-18 10:40:00,12.27,12.32,12.25,12.3,1548059.0,10.0424,10.0833,10.0261,10.067,1548059.0
2021-05-18 10:50:00,12.3,12.33,12.27,12.29,1291899.0,10.067,10.0915,10.0424,10.0588,1291899.0
2021-05-18 11:00:00,12.29,12.31,12.25,12.26,1378969.0,10.0588,10.0752,10.0261,10.0342,1378969.0
2021-05-18 11:10:00,12.26,12.34,12.25,12.33,1260207.0,10.0342,10.0997,10.0261,10.0915,1260207.0
2021-05-18 11:20:00,12.33,12.36,12.31,12.35,1187456.0,10.0915,10.1161,10.0752,10.1079,1187456.0
2021-05-18 11:30:00,12.35,12.35,12.29,12.32,921165.0,10.1079,10.1079,10.0588,10.0833,921165.0
2021-05-18 11:40:00,12.31,12.33,12.29,12.29,868105.0,10.0752,10.0915,10.0588,10.0588,868105.0
2021-05-18 11:50:00,12.29,12.3,12.27,12.29,755133.0,10.0588,10.067,10.0424,10.0588,755133.0
2021-05-18 12:00:00,12.29,12.29,12.22,12.24,1258228.0,10.0588,10.0588,10.0015,10.0179,1258228.0
2021-05-18 12:10:00,12.24,12.26,12.2,12.22,1153857.0,10.0179,10.0342,9.9851,10.0015,1153857.0
2021-05-18 12:20:00,12.21,12.24,12.2,12.22,1313485.0,9.9933,10.0179,9.9851,10.0015,1313485.0
2021-05-18 12:30:00,12.22,12.27,12.22,12.24,1222635.0,10.0015,10.0424,10.0015,10.0179,1222635.0
2021-05-18 12:40:00,12.24,12.26,12.23,12.25,621857.0,10.0179,10.0342,10.0097,10.0261,621857.0
2021-05-18 12:50:00,12.25,12.25,12.23,12.24,448151.0,10.0261,10.0261,10.0097,10.0179,448151.0
2021-05-18 13:00:00,12.24,12.26,12.23,12.24,977857.0,10.0179,10.0342,10.0097,10.0179,977857.0
2021-05-18 13:10:00,12.24,12.25,12.23,12.25,331079.0,10.0179,10.0261,10.0097,10.0261,331079.0
2021-05-18 13:20:00,12.25,12.29,12.24,12.29,997151.0,10.0261,10.0588,10.0179,10.0588,997151.0
2021-05-18 13:30:00,12.29,12.31,12.26,12.29,1584282.0,10.0588,10.0752,10.0342,10.0588,1584282.0
2021-05-18 13:40:00,12.29,12.29,12.26,12.27,938838.0,10.0588,10.0588,10.0342,10.0424,938838.0
2021-05-18 13:50:00,12.27,12.27,12.24,12.25,677983.0,10.0424,10.0424,10.0179,10.0261,677983.0
2021-05-18 14:00:00,12.26,12.26,12.21,12.23,1046389.0,10.0342,10.0342,9.9933,10.0097,1046389.0
2021-05-18 14:10:00,12.24,12.27,12.23,12.25,1145328.0,10.0179,10.0424,10.0097,10.0261,1145328.0
2021-05-18 14:20:00,12.24,12.25,12.2,12.2,1204190.0,10.0179,10.0261,9.9851,9.9851,1204190.0
2021-05-18 14:30:00,12.21,12.22,12.15,12.16,1932959.0,9.9933,10.0015,9.9442,9.9524,1932959.0
2021-05-18 14:40:00,12.17,12.18,12.13,12.13,1322273.0,9.9606,9.9688,9.9278,9.9278,1322273.0
2021-05-18 14:50:00,12.13,12.21,12.13,12.21,1224732.0,9.9278,9.9933,9.9278,9.9933,1224732.0
2021-05-18 15:00:00,12.2,12.24,12.2,12.23,1523120.0,9.9851,10.0179,9.9851,10.0097,1523120.0
2021-05-18 15:10:00,12.22,12.25,12.19,12.24,1471335.0,10.0015,10.0261,9.977,10.0179,1471335.0
2021-05-18 15:20:00,12.24,12.24,12.22,12.24,1041775.0,10.0179,10.0179,10.0015,10.0179,1041775.0
2021-05-18 15:30:00,12.23,12.24,12.21,12.23,1518075.0,10.0097,10.0179,9.9933,10.0097,1518075.0
2021-05-18 15:40:00,12.23,12.24,12.19,12.2,2141418.0,10.0097,10.0179,9.977,9.9851,2141418.0
2021-05-18 15:50:00,12.2,12.21,12.14,12.15,4329195.0,9.9851,9.9933,9.936,9.9442,4329195.0
2021-05-19 09:30:00,12.03,12.08,11.91,11.98,5372622.0,9.846,9.8869,9.7478,9.8051,5372622.0
2021-05-19 09:40:00,11.98,11.99,11.91,11.93,2628356.0,9.8051,9.8133,9.7478,9.7642,2628356.0
2021-05-19 09:50:00,11.93,11.99,11.85,11.98,3645195.0,9.7642,9.8133,9.6987,9.8051,3645195.0
2021-05-19 10:00:00,11.97,12.01,11.87,11.89,2416966.0,9.7969,9.8296,9.715,9.7314,2416966.0
2021-05-19 10:10:00,11.89,12.01,11.85,12.0,3322418.0,9.7314,9.8296,9.6987,9.8214,3322418.0
2021-05-19 10:20:00,12.0,12.06,11.95,12.05,3467995.0,9.8214,9.8706,9.7805,9.8624,3467995.0
2021-05-19 10:30:00,12.05,12.05,11.98,11.99,1935230.0,9.8624,9.8624,9.8051,9.8133,1935230.0
2021-05-19 10:40:00,11.98,12.04,11.97,12.01,1313095.0,9.8051,9.8542,9.7969,9.8296,1313095.0
2021-05-19 10:50:00,12.01,12.06,12.0,12.04,1374170.0,9.8296,9.8706,9.8214,9.8542,1374170.0
2021-05-19 11:00:00,12.05,12.06,12.0,12.05,1173600.0,9.8624,9.8706,9.8214,9.8624,1173600.0
2021-05-19 11:10:00,12.05,12.09,12.04,12.06,1392414.0,9.8624,9.8951,9.8542,9.8706,1392414.0
2021-05-19 11:20:00,12.07,12.12,12.06,12.12,1041817.0,9.8787,9.9197,9.8706,9.9197,1041817.0
2021-05-19 11:30:00,12.12,12.13,12.07,12.08,1076730.0,9.9197,9.9278,9.8787,9.8869,1076730.0
2021-05-19 11:40:00,12.08,12.09,12.06,12.09,743140.0,9.8869,9.8951,9.8706,9.8951,743140.0
2021-05-19 11:50:00,12.09,12.11,12.08,12.1,818630.0,9.8951,9.9115,9.8869,9.9033,818630.0
2021-05-19 12:00:00,12.1,12.11,12.07,12.09,621916.0,9.9033,9.9115,9.8787,9.8951,621916.0
2021-05-19 12:10:00,12.09,12.14,12.09,12.14,623967.0,9.8951,9.936,9.8951,9.936,623967.0
2021-05-19 12:20:00,12.13,12.14,12.1,12.13,961965.0,9.9278,9.936,9.9033,9.9278,961965.0
2021-05-19 12:30:00,12.13,12.13,12.1,12.12,679230.0,9.9278,9.9278,9.9033,9.9197,679230.0
2021-05-19 12:40:00,12.12,12.14,12.11,12.12,483154.0,9.9197,9.936,9.9115,9.9197,483154.0
2021-05-19 12:50:00,12.13,12.14,12.12,12.12,492827.0,9.9278,9.936,9.9197,9.9197,492827.0
2021-05-19 13:00:00,12.13,12.15,12.11,12.15,630024.0,9.9278,9.9442,9.9115,9.9442,630024.0
2021-05-19 13:10:00,12.15,12.21,12.14,12.21,1688732.0,9.9442,9.9933,9.936,9.9933,1688732.0
2021-05-19 13:20:00,12.21,12.21,12.16,12.17,736342.0,9.9933,9.9933,9.9524,9.9606,736342.0
2021-05-19 13:30:00,12.18,12.19,12.14,12.18,841237.0,9.9688,9.977,9.936,9.9688,841237.0
2021-05-19 13:40:00,12.17,12.18,12.15,12.18,626016.0,9.9606,9.9688,9.9442,9.9688,626016.0
2021-05-19 13:50:00,12.18,12.19,12.16,12.16,605849.0,9.9688,9.977,9.9524,9.9524,605849.0
2021-05-19 14:00:00,12.16,12.19,12.06,12.1,2516222.0,9.9524,9.977,9.8706,9.9033,2516222.0
2021-05-19 14:10:00,12.1,12.13,12.07,12.1,1610275.0,9.9033,9.9278,9.8787,9.9033,1610275.0
2021-05-19 14:20:00,12.11,12.19,12.1,12.15,1843434.0,9.9115,9.977,9.9033,9.9442,1843434.0
2021-05-19 14:30:00,12.15,12.17,12.07,12.08,1130304.0,9.9442,9.9606,9.8787,9.8869,1130304.0
2021-05-19 14:40:00,12.08,12.09,12.02,12.05,2394971.0,9.8869,9.8951,9.8378,9.8624,2394971.0
2021-05-19 14:50:00,12.05,12.08,12.03,12.04,1388118.0,9.8624,9.8869,9.846,9.8542,1388118.0
2021-05-19 15:00:00,12.03,12.06,12.02,12.05,1027441.0,9.846,9.8706,9.8378,9.8624,1027441.0
2021-05-19 15:10:00,12.05,12.08,12.05,12.08,764335.0,9.8624,9.8869,9.8624,9.8869,764335.0
2021-05-19 15:20:00,12.07,12.1,12.06,12.09,1207060.0,9.8787,9.9033,9.8706,9.8951,1207060.0
2021-05-19 15:30:00,12.09,12.1,12.06,12.09,953041.0,9.8951,9.9033,9.8706,9.8951,953041.0
2021-05-19 15:40:00,12.09,12.1,12.06,12.08,1345311.0,9.8951,9.9033,9.8706,9.8869,1345311.0
2021-05-19 15:50:00,12.08,12.15,12.07,12.12,6556648.0,9.8869,9.9442,9.8787,9.9197,6556648.0
2021-05-20 09:30:00,12.52,12.66,12.47,12.51,11950506.0,10.247,10.3616,10.2061,10.2389,11950506.0
2021-05-20 09:40:00,12.51,12.59,12.48,12.59,5326455.0,10.2389,10.3043,10.2143,10.3043,5326455.0
2021-05-20 09:50:00,12.59,12.68,12.55,12.67,6389842.0,10.3043,10.378,10.2716,10.3698,6389842.0
2021-05-20 10:00:00,12.67,12.69,12.57,12.6,5005374.0,10.3698,10.3862,10.288,10.3125,5005374.0
2021-05-20 10:10:00,12.6,12.62,12.54,12.58,3023822.0,10.3125,10.3289,10.2634,10.2961,3023822.0
2021-05-20 10:20:00,12.57,12.59,12.51,12.51,2258150.0,10.288,10.3043,10.2389,10.2389,2258150.0
2021-05-20 10:30:00,12.52,12.56,12.44,12.47,3802083.0,10.247,10.2798,10.1816,10.2061,3802083.0
2021-05-20 10:40:00,12.47,12.5,12.42,12.46,2489015.0,10.2061,10.2307,10.1652,10.1979,2489015.0
2021-05-20 10:50:00,12.46,12.46,12.39,12.4,2445795.0,10.1979,10.1979,10.1406,10.1488,2445795.0
2021-05-20 11:00:00,12.4,12.43,12.36,12.36,2147658.0,10.1488,10.1734,10.1161,10.1161,2147658.0
2021-05-20 11:10:00,12.36,12.42,12.35,12.38,2288757.0,10.1161,10.1652,10.1079,10.1325,2288757.0
2021-05-20 11:20:00,12.37,12.39,12.35,12.38,1705900.0,10.1243,10.1406,10.1079,10.1325,1705900.0
2021-05-20 11:30:00,12.39,12.46,12.38,12.45,2006657.0,10.1406,10.1979,10.1325,10.1897,2006657.0
2021-05-20 11:40:00,12.45,12.45,12.41,12.44,1093990.0,10.1897,10.1897,10.157,10.1816,1093990.0
2021-05-20 11:50:00,12.44,12.46,12.43,12.44,1625567.0,10.1816,10.1979,10.1734,10.1816,1625567.0
2021-05-20 12:00:00,12.43,12.44,12.37,12.37,1238822.0,10.1734,10.1816,10.1243,10.1243,1238822.0
2021-05-20 12:10:00,12.37,12.39,12.32,12.34,2022920.0,10.1243,10.1406,10.0833,10.0997,2022920.0
2021-05-20 12:20:00,12.34,12.35,12.31,12.31,1493730.0,10.0997,10.1079,10.0752,10.0752,1493730.0
2021-05-20 12:30:00,12.32,12.36,12.3,12.32,3813942.0,10.0833,10.1161,10.067,10.0833,3813942.0
2021-05-20 12:40:00,12.32,12.34,12.3,12.33,1153099.0,10.0833,10.0997,10.067,10.0915,1153099.0
2021-05-20 12:50:00,12.34,12.35,12.33,12.35,691343.0,10.0997,10.1079,10.0915,10.1079,691343.0
2021-05-20 13:00:00,12.35,12.38,12.33,12.37,1394213.0,10.1079,10.1325,10.0915,10.1243,1394213.0
2021-05-20 13:10:00,12.37,12.39,12.36,12.38,1196756.0,10.1243,10.1406,10.1161,10.1325,1196756.0
2021-05-20 13:20:00,12.38,12.39,12.37,12.39,701762.0,10.1325,10.1406,10.1243,10.1406,701762.0
2021-05-20 13:30:00,12.38,12.43,12.38,12.43,1649175.0,10.1325,10.1734,10.1325,10.1734,1649175.0
2021-05-20 13:40:00,12.42,12.44,12.41,12.43,1636722.0,10.1652,10.1816,10.157,10.1734,1636722.0
2021-05-20 13:50:00,12.43,12.43,12.38,12.4,1099605.0,10.1734,10.1734,10.1325,10.1488,1099605.0
2021-05-20 14:00:00,12.4,12.4,12.37,12.38,778546.0,10.1488,10.1488,10.1243,10.1325,778546.0
2021-05-20 14:10:00,12.39,12.4,12.37,12.4,781945.0,10.1406,10.1488,10.1243,10.1488,781945.0
2021-05-20 14:20:00,12.4,12.4,12.37,12.4,825790.0,10.1488,10.1488,10.1243,10.1488,825790.0
2021-05-20 14:30:00,12.4,12.41,12.38,12.41,596779.0,10.1488,10.157,10.1325,10.157,596779.0
2021-05-20 14:40:00,12.41,12.44,12.4,12.43,1263441.0,10.157,10.1816,10.1488,10.1734,1263441.0
2021-05-20 14:50:00,12.43,12.45,12.42,12.44,973731.0,10.1734,10.1897,10.1652,10.1816,973731.0
2021-05-20 15:00:00,12.44,12.45,12.42,12.43,922735.0,10.1816,10.1897,10.1652,10.1734,922735.0
2021-05-20 15:10:00,12.44,12.49,12.43,12.47,2049471.0,10.1816,10.2225,10.1734,10.2061,2049471.0
2021-05-20 15:20:00,12.48,12.53,12.47,12.49,4255072.0,10.2143,10.2552,10.2061,10.2225,4255072.0
2021-05-20 15:30:00,12.49,12.5,12.43,12.44,2107458.0,10.2225,10.2307,10.1734,10.1816,2107458.0
2021-05-20 15:40:00,12.44,12.5,12.43,12.48,2437081.0,10.1816,10.2307,10.1734,10.2143,2437081.0
2021-05-20 15:50:00,12.48,12.5,12.47,12.48,4880178.0,10.2143,10.2307,10.2061,10.2143,4880178.0
2021-05-21 09:30:00,12.7,12.74,12.57,12.68,6590442.0,10.3944,10.4271,10.288,10.378,6590442.0
2021-05-21 09:40:00,12.69,12.77,12.67,12.77,5284161.0,10.3862,10.4517,10.3698,10.4517,5284161.0
2021-05-21 09:50:00,12.76,12.79,12.73,12.77,3350339.0,10.4435,10.468,10.4189,10.4517,3350339.0
2021-05-21 10:00:00,12.77,12.81,12.75,12.77,4828205.0,10.4517,10.4844,10.4353,10.4517,4828205.0
2021-05-21 10:10:00,12.77,12.79,12.7,12.72,4031526.0,10.4517,10.468,10.3944,10.4107,4031526.0
2021-05-21 10:20:00,12.71,12.76,12.69,12.74,2432432.0,10.4025,10.4435,10.3862,10.4271,2432432.0
2021-05-21 10:30:00,12.75,12.85,12.74,12.84,3448467.0,10.4353,10.5171,10.4271,10.5089,3448467.0
2021-05-21 10:40:00,12.84,12.85,12.79,12.82,3337310.0,10.5089,10.5171,10.468,10.4926,3337310.0
2021-05-21 10:50:00,12.82,12.99,12.81,12.97,7716667.0,10.4926,10.6317,10.4844,10.6153,7716667.0
2021-05-21 11:00:00,12.98,13.0,12.94,12.98,3979743.0,10.6235,10.6399,10.5908,10.6235,3979743.0
2021-05-21 11:10:00,12.98,13.08,12.97,13.04,5824691.0,10.6235,10.7054,10.6153,10.6726,5824691.0
2021-05-21 11:20:00,13.04,13.08,13.01,13.05,4427990.0,10.6726,10.7054,10.6481,10.6808,4427990.0
2021-05-21 11:30:00,13.04,13.07,13.0,13.04,6863822.0,10.6726,10.6972,10.6399,10.6726,6863822.0
2021-05-21 11:40:00,13.04,13.18,13.04,13.14,6354299.0,10.6726,10.7872,10.6726,10.7545,6354299.0
2021-05-21 11:50:00,13.13,13.2,13.11,13.2,5529898.0,10.7463,10.8036,10.7299,10.8036,5529898.0
2021-05-21 12:00:00,13.2,13.24,13.14,13.16,6813108.0,10.8036,10.8363,10.7545,10.7709,6813108.0
2021-05-21 12:10:00,13.16,13.23,13.16,13.23,4000335.0,10.7709,10.8281,10.7709,10.8281,4000335.0
2021-05-21 12:20:00,13.23,13.31,13.22,13.31,5357660.0,10.8281,10.8936,10.82,10.8936,5357660.0
2021-05-21 12:30:00,13.3,13.37,13.28,13.36,5558806.0,10.8854,10.9427,10.8691,10.9345,5558806.0
2021-05-21 12:40:00,13.35,13.36,13.32,13.34,3634292.0,10.9264,10.9345,10.9018,10.9182,3634292.0
2021-05-21 12:50:00,13.34,13.34,13.22,13.27,6474541.0,10.9182,10.9182,10.82,10.8609,6474541.0
2021-05-21 13:00:00,13.27,13.31,13.23,13.28,3563408.0,10.8609,10.8936,10.8281,10.8691,3563408.0
2021-05-21 13:10:00,13.28,13.31,13.27,13.3,2332231.0,10.8691,10.8936,10.8609,10.8854,2332231.0
2021-05-21 13:20:00,13.29,13.35,13.28,13.35,3227588.0,10.8772,10.9264,10.8691,10.9264,3227588.0
2021-05-21 13:30:00,13.34,13.41,13.34,13.38,5868654.0,10.9182,10.9755,10.9182,10.9509,5868654.0
2021-05-21 13:40:00,13.38,13.43,13.37,13.42,4117431.0,10.9509,10.9918,10.9427,10.9836,4117431.0
2021-05-21 13:50:00,13.42,13.45,13.4,13.44,3398687.0,10.9836,11.0082,10.9673,11.0,3398687.0
2021-05-21 14:00:00,13.44,13.47,13.37,13.38,5150465.0,11.0,11.0246,10.9427,10.9509,5150465.0
2021-05-21 14:10:00,13.38,13.4,13.34,13.4,3785877.0,10.9509,10.9673,10.9182,10.9673,3785877.0
2021-05-21 14:20:00,13.4,13.41,13.28,13.3,5199831.0,10.9673,10.9755,10.8691,10.8854,5199831.0
2021-05-21 14:30:00,13.3,13.38,13.3,13.34,3287950.0,10.8854,10.9509,10.8854,10.9182,3287950.0
2021-05-21 14:40:00,13.34,13.35,13.29,13.33,2501261.0,10.9182,10.9264,10.8772,10.91,2501261.0
2021-05-21 14:50:00,13.33,13.39,13.32,13.38,2653959.0,10.91,10.9591,10.9018,10.9509,2653959.0
2021-05-21 15:00:00,13.37,13.38,13.31,13.36,2696166.0,10.9427,10.9509,10.8936,10.9345,2696166.0
2021-05-21 15:10:00,13.35,13.39,13.35,13.38,2757911.0,10.9264,10.9591,10.9264,10.9509,2757911.0
2021-05-21 15:20:00,13.37,13.39,13.34,13.39,3026230.0,10.9427,10.9591,10.9182,10.9591,3026230.0
2021-05-21 15:30:00,13.38,13.46,13.38,13.44,7893179.0,10.9509,11.0164,10.9509,11.0,7893179.0
2021-05-21 15:40:00,13.43,13.46,13.36,13.4,6495295.0,10.9918,11.0164,10.9345,10.9673,6495295.0
2021-05-21 15:50:00,13.4,13.41,13.32,13.34,12047176.0,10.9673,10.9755,10.9018,10.9182,12047176.0
2021-05-24 09:30:00,13.38,13.38,12.92,13.04,15329409.0,10.9509,10.9509,10.5744,10.6726,15329409.0
2021-05-24 09:40:00,13.04,13.13,12.98,13.11,5303291.0,10.6726,10.7463,10.6235,10.7299,5303291.0
2021-05-24 09:50:00,13.11,13.23,13.11,13.16,5738069.0,10.7299,10.8281,10.7299,10.7709,5738069.0
2021-05-24 10:00:00,13.16,13.19,13.06,13.12,4674439.0,10.7709,10.7954,10.689,10.7381,4674439.0
2021-05-24 10:10:00,13.12,13.13,13.04,13.06,3315473.0,10.7381,10.7463,10.6726,10.689,3315473.0
2021-05-24 10:20:00,13.06,13.15,13.05,13.07,3639531.0,10.689,10.7627,10.6808,10.6972,3639531.0
2021-05-24 10:30:00,13.07,13.15,13.06,13.13,2553417.0,10.6972,10.7627,10.689,10.7463,2553417.0
2021-05-24 10:40:00,13.12,13.13,13.01,13.02,2384719.0,10.7381,10.7463,10.6481,10.6563,2384719.0
2021-05-24 10:50:00,13.02,13.06,13.01,13.03,1980141.0,10.6563,10.689,10.6481,10.6645,1980141.0
2021-05-24 11:00:00,13.02,13.09,13.02,13.06,1974260.0,10.6563,10.7136,10.6563,10.689,1974260.0
2021-05-24 11:10:00,13.06,13.09,13.05,13.09,1693662.0,10.689,10.7136,10.6808,10.7136,1693662.0
2021-05-24 11:20:00,13.09,13.1,13.06,13.08,1731579.0,10.7136,10.7217,10.689,10.7054,1731579.0
2021-05-24 11:30:00,13.08,13.11,13.06,13.06,1850612.0,10.7054,10.7299,10.689,10.689,1850612.0
2021-05-24 11:40:00,13.06,13.12,13.06,13.12,1928505.0,10.689,10.7381,10.689,10.7381,1928505.0
2021-05-24 11:50:00,13.12,13.15,13.11,13.14,2190200.0,10.7381,10.7627,10.7299,10.7545,2190200.0
2021-05-24 12:00:00,13.15,13.18,13.11,13.16,2475520.0,10.7627,10.7872,10.7299,10.7709,2475520.0
2021-05-24 12:10:00,13.16,13.2,13.15,13.18,2181428.0,10.7709,10.8036,10.7627,10.7872,2181428.0
2021-05-24 12:20:00,13.18,13.22,13.17,13.2,2249256.0,10.7872,10.82,10.779,10.8036,2249256.0
2021-05-24 12:30:00,13.2,13.21,13.16,13.18,1374682.0,10.8036,10.8118,10.7709,10.7872,1374682.0
2021-05-24 12:40:00,13.18,13.2,13.17,13.2,2113686.0,10.7872,10.8036,10.779,10.8036,2113686.0
2021-05-24 12:50:00,13.2,13.2,13.15,13.16,1630116.0,10.8036,10.8036,10.7627,10.7709,1630116.0
2021-05-24 13:00:00,13.16,13.16,13.11,13.13,1274741.0,10.7709,10.7709,10.7299,10.7463,1274741.0
2021-05-24 13:10:00,13.13,13.15,13.11,13.13,1291741.0,10.7463,10.7627,10.7299,10.7463,1291741.0
2021-05-24 13:20:00,13.13,13.15,13.12,13.15,1281714.0,10.7463,10.7627,10.7381,10.7627,1281714.0
2021-05-24 13:30:00,13.15,13.16,13.12,13.15,1395148.0,10.7627,10.7709,10.7381,10.7627,1395148.0
2021-05-24 13:40:00,13.14,13.16,13.13,13.15,893776.0,10.7545,10.7709,10.7463,10.7627,893776.0
2021-05-24 13:50:00,13.16,13.18,13.14,13.15,1361663.0,10.7709,10.7872,10.7545,10.7627,1361663.0
2021-05-24 14:00:00,13.16,13.16,13.14,13.16,727928.0,10.7709,10.7709,10.7545,10.7709,727928.0
2021-05-24 14:10:00,13.15,13.18,13.14,13.17,1244658.0,10.7627,10.7872,10.7545,10.779,1244658.0
2021-05-24 14:20:00,13.16,13.18,13.16,13.18,740405.0,10.7709,10.7872,10.7709,10.7872,740405.0
2021-05-24 14:30:00,13.18,13.19,13.16,13.17,925833.0,10.7872,10.7954,10.7709,10.779,925833.0
2021-05-24 14:40:00,13.17,13.18,13.15,13.17,1207555.0,10.779,10.7872,10.7627,10.779,1207555.0
2021-05-24 14:50:00,13.17,13.2,13.14,13.19,1927571.0,10.779,10.8036,10.7545,10.7954,1927571.0
2021-05-24 15:00:00,13.19,13.19,13.16,13.17,996266.0,10.7954,10.7954,10.7709,10.779,996266.0
2021-05-24 15:10:00,13.17,13.19,13.15,13.15,1563788.0,10.779,10.7954,10.7627,10.7627,1563788.0
2021-05-24 15:20:00,13.15,13.16,13.13,13.13,1542201.0,10.7627,10.7709,10.7463,10.7463,1542201.0
2021-05-24 15:30:00,13.13,13.14,13.08,13.08,2701395.0,10.7463,10.7545,10.7054,10.7054,2701395.0
2021-05-24 15:40:00,13.08,13.12,13.06,13.11,3876805.0,10.7054,10.7381,10.689,10.7299,3876805.0
2021-05-24 15:50:00,13.1,13.11,13.04,13.06,6681058.0,10.7217,10.7299,10.6726,10.689,6681058.0
2021-05-25 09:30:00,13.13,13.39,13.08,13.38,7036130.0,10.7463,10.9591,10.7054,10.9509,7036130.0
2021-05-25 09:40:00,13.38,13.43,13.24,13.25,6629583.0,10.9509,10.9918,10.8363,10.8445,6629583.0
2021-05-25 09:50:00,13.25,13.26,13.11,13.14,4212199.0,10.8445,10.8527,10.7299,10.7545,4212199.0
2021-05-25 10:00:00,13.14,13.2,13.1,13.18,5331603.0,10.7545,10.8036,10.7217,10.7872,5331603.0
2021-05-25 10:10:00,13.19,13.22,13.08,13.08,3903993.0,10.7954,10.82,10.7054,10.7054,3903993.0
2021-05-25 10:20:00,13.08,13.12,13.02,13.05,4121342.0,10.7054,10.7381,10.6563,10.6808,4121342.0
2021-05-25 10:30:00,13.04,13.07,12.96,13.01,5832472.0,10.6726,10.6972,10.6072,10.6481,5832472.0
2021-05-25 10:40:00,13.01,13.02,12.95,12.98,3640591.0,10.6481,10.6563,10.599,10.6235,3640591.0
2021-05-25 10:50:00,12.98,13.02,12.97,13.01,2292926.0,10.6235,10.6563,10.6153,10.6481,2292926.0
2021-05-25 11:00:00,13.01,13.02,12.92,12.94,3844279.0,10.6481,10.6563,10.5744,10.5908,3844279.0
2021-05-25 11:10:00,12.94,12.95,12.86,12.87,4454472.0,10.5908,10.599,10.5253,10.5335,4454472.0
2021-05-25 11:20:00,12.88,12.89,12.8,12.83,3707316.0,10.5417,10.5499,10.4762,10.5008,3707316.0
2021-05-25 11:30:00,12.82,12.91,12.81,12.88,2547375.0,10.4926,10.5662,10.4844,10.5417,2547375.0
2021-05-25 11:40:00,12.88,12.89,12.85,12.86,1519809.0,10.5417,10.5499,10.5171,10.5253,1519809.0
2021-05-25 11:50:00,12.86,12.92,12.85,12.91,2554015.0,10.5253,10.5744,10.5171,10.5662,2554015.0
2021-05-25 12:00:00,12.91,12.95,12.9,12.93,3052427.0,10.5662,10.599,10.5581,10.5826,3052427.0
2021-05-25 12:10:00,12.94,12.99,12.93,12.97,2505446.0,10.5908,10.6317,10.5826,10.6153,2505446.0
2021-05-25 12:20:00,12.98,13.0,12.96,12.97,1720590.0,10.6235,10.6399,10.6072,10.6153,1720590.0
2021-05-25 12:30:00,12.97,13.0,12.94,13.0,1668222.0,10.6153,10.6399,10.5908,10.6399,1668222.0
2021-05-25 12:40:00,13.0,13.04,12.99,13.01,2318236.0,10.6399,10.6726,10.6317,10.6481,2318236.0
2021-05-25 12:50:00,13.0,13.03,12.98,13.01,989625.0,10.6399,10.6645,10.6235,10.6481,989625.0
2021-05-25 13:00:00,13.01,13.01,12.96,12.96,991352.0,10.6481,10.6481,10.6072,10.6072,991352.0
2021-05-25 13:10:00,12.96,12.98,12.93,12.96,1445189.0,10.6072,10.6235,10.5826,10.6072,1445189.0
2021-05-25 13:20:00,12.97,12.97,12.95,12.95,688123.0,10.6153,10.6153,10.599,10.599,688123.0
2021-05-25 13:30:00,12.95,12.96,12.93,12.95,1010975.0,10.599,10.6072,10.5826,10.599,1010975.0
2021-05-25 13:40:00,12.95,12.96,12.91,12.92,1384828.0,10.599,10.6072,10.5662,10.5744,1384828.0
2021-05-25 13:50:00,12.92,12.94,12.9,12.93,938358.0,10.5744,10.5908,10.5581,10.5826,938358.0
2021-05-25 14:00:00,12.93,12.93,12.88,12.91,1770542.0,10.5826,10.5826,10.5417,10.5662,1770542.0
2021-05-25 14:10:00,12.91,12.92,12.89,12.9,917851.0,10.5662,10.5744,10.5499,10.5581,917851.0
2021-05-25 14:20:00,12.9,12.91,12.88,12.88,773679.0,10.5581,10.5662,10.5417,10.5417,773679.0
2021-05-25 14:30:00,12.88,12.9,12.86,12.88,1262243.0,10.5417,10.5581,10.5253,10.5417,1262243.0
2021-05-25 14:40:00,12.88,12.89,12.86,12.88,918874.0,10.5417,10.5499,10.5253,10.5417,918874.0
2021-05-25 14:50:00,12.88,12.88,12.85,12.87,1071450.0,10.5417,10.5417,10.5171,10.5335,1071450.0
2021-05-25 15:00:00,12.86,12.87,12.83,12.85,1943232.0,10.5253,10.5335,10.5008,10.5171,1943232.0
2021-05-25 15:10:00,12.85,12.87,12.83,12.87,1324540.0,10.5171,10.5335,10.5008,10.5335,1324540.0
2021-05-25 15:20:00,12.87,12.88,12.83,12.84,1173338.0,10.5335,10.5417,10.5008,10.5089,1173338.0
2021-05-25 15:30:00,12.84,12.85,12.82,12.84,1913157.0,10.5089,10.5171,10.4926,10.5089,1913157.0
2021-05-25 15:40:00,12.84,12.9,12.84,12.87,3376755.0,10.5089,10.5581,10.5089,10.5335,3376755.0
2021-05-25 15:50:00,12.87,12.88,12.8,12.81,8126083.0,10.5335,10.5417,10.4762,10.4844,8126083.0
2021-05-26 09:30:00,13.16,13.46,13.1,13.43,18800039.0,10.7709,11.0164,10.7217,10.9918,18800039.0
2021-05-26 09:40:00,13.42,13.47,13.26,13.28,8695463.0,10.9836,11.0246,10.8527,10.8691,8695463.0
2021-05-26 09:50:00,13.29,13.5,13.27,13.49,8837892.0,10.8772,11.0491,10.8609,11.0409,8837892.0
2021-05-26 10:00:00,13.49,13.6,13.43,13.6,10548787.0,11.0409,11.131,10.9918,11.131,10548787.0
2021-05-26 10:10:00,13.59,13.76,13.59,13.7,12465768.0,11.1228,11.2619,11.1228,11.2128,12465768.0
2021-05-26 10:20:00,13.71,13.79,13.65,13.68,8205947.0,11.221,11.2865,11.1719,11.1964,8205947.0
2021-05-26 10:30:00,13.68,13.75,13.57,13.75,6452626.0,11.1964,11.2537,11.1064,11.2537,6452626.0
2021-05-26 10:40:00,13.75,13.78,13.67,13.78,4747872.0,11.2537,11.2783,11.1883,11.2783,4747872.0
2021-05-26 10:50:00,13.78,13.9,13.75,13.89,7653017.0,11.2783,11.3765,11.2537,11.3683,7653017.0
2021-05-26 11:00:00,13.89,13.95,13.83,13.92,7815119.0,11.3683,11.4174,11.3192,11.3929,7815119.0
2021-05-26 11:10:00,13.92,13.93,13.81,13.86,5607717.0,11.3929,11.4011,11.3028,11.3438,5607717.0
2021-05-26 11:20:00,13.87,13.88,13.72,13.75,5166919.0,11.352,11.3601,11.2292,11.2537,5166919.0
2021-05-26 11:30:00,13.75,13.76,13.63,13.69,5836127.0,11.2537,11.2619,11.1555,11.2046,5836127.0
2021-05-26 11:40:00,13.69,13.7,13.61,13.66,4594057.0,11.2046,11.2128,11.1392,11.1801,4594057.0
2021-05-26 11:50:00,13.67,13.75,13.66,13.74,4156583.0,11.1883,11.2537,11.1801,11.2456,4156583.0
2021-05-26 12:00:00,13.74,13.78,13.68,13.71,2934159.0,11.2456,11.2783,11.1964,11.221,2934159.0
2021-05-26 12:10:00,13.71,13.72,13.66,13.68,2725543.0,11.221,11.2292,11.1801,11.1964,2725543.0
2021-05-26 12:20:00,13.69,13.69,13.6,13.64,2919820.0,11.2046,11.2046,11.131,11.1637,2919820.0
2021-05-26 12:30:00,13.63,13.68,13.6,13.61,1975768.0,11.1555,11.1964,11.131,11.1392,1975768.0
2021-05-26 12:40:00,13.61,13.64,13.56,13.63,3109661.0,11.1392,11.1637,11.0982,11.1555,3109661.0
2021-05-26 12:50:00,13.64,13.73,13.59,13.73,3128971.0,11.1637,11.2374,11.1228,11.2374,3128971.0
2021-05-26 13:00:00,13.73,13.75,13.68,13.71,2781329.0,11.2374,11.2537,11.1964,11.221,2781329.0
2021-05-26 13:10:00,13.71,13.74,13.67,13.72,2189691.0,11.221,11.2456,11.1883,11.2292,2189691.0
2021-05-26 13:20:00,13.72,13.83,13.72,13.76,4008999.0,11.2292,11.3192,11.2292,11.2619,4008999.0
2021-05-26 13:30:00,13.76,13.78,13.74,13.78,1758158.0,11.2619,11.2783,11.2456,11.2783,1758158.0
2021-05-26 13:40:00,13.78,13.84,13.75,13.76,2869186.0,11.2783,11.3274,11.2537,11.2619,2869186.0
2021-05-26 13:50:00,13.76,13.8,13.72,13.79,2285468.0,11.2619,11.2947,11.2292,11.2865,2285468.0
2021-05-26 14:00:00,13.8,13.9,13.79,13.9,3553245.0,11.2947,11.3765,11.2865,11.3765,3553245.0
2021-05-26 14:10:00,13.9,13.93,13.88,13.88,3808469.0,11.3765,11.4011,11.3601,11.3601,3808469.0
2021-05-26 14:20:00,13.89,13.94,13.85,13.88,3937430.0,11.3683,11.4092,11.3356,11.3601,3937430.0
2021-05-26 14:30:00,13.88,13.9,13.84,13.87,2469828.0,11.3601,11.3765,11.3274,11.352,2469828.0
2021-05-26 14:40:00,13.86,13.94,13.86,13.93,3848138.0,11.3438,11.4092,11.3438,11.4011,3848138.0
2021-05-26 14:50:00,13.92,13.93,13.85,13.88,3010124.0,11.3929,11.4011,11.3356,11.3601,3010124.0
2021-05-26 15:00:00,13.88,13.91,13.85,13.9,2145805.0,11.3601,11.3847,11.3356,11.3765,2145805.0
2021-05-26 15:10:00,13.9,13.93,13.85,13.9,4421561.0,11.3765,11.4011,11.3356,11.3765,4421561.0
2021-05-26 15:20:00,13.89,13.9,13.86,13.88,3333773.0,11.3683,11.3765,11.3438,11.3601,3333773.0
2021-05-26 15:30:00,13.89,13.94,13.87,13.94,3757864.0,11.3683,11.4092,11.352,11.4092,3757864.0
2021-05-26 15:40:00,13.94,13.95,13.87,13.9,5435424.0,11.4092,11.4174,11.352,11.3765,5435424.0
2021-05-26 15:50:00,13.9,13.93,13.88,13.9,9321808.0,11.3765,11.4011,11.3601,11.3765,9321808.0
2021-05-27 09:30:00,14.38,14.48,14.12,14.46,26523769.0,11.7694,11.8512,11.5566,11.8348,26523769.0
2021-05-27 09:40:00,14.47,14.55,14.28,14.49,14857701.0,11.843,11.9085,11.6875,11.8594,14857701.0
2021-05-27 09:50:00,14.49,14.76,14.48,14.74,13926143.0,11.8594,12.0804,11.8512,12.064,13926143.0
2021-05-27 10:00:00,14.73,14.76,14.56,14.63,11072752.0,12.0558,12.0804,11.9167,11.974,11072752.0
2021-05-27 10:10:00,14.63,14.75,14.52,14.7,9155791.0,11.974,12.0722,11.8839,12.0313,9155791.0
2021-05-27 10:20:00,14.7,14.74,14.62,14.68,6442045.0,12.0313,12.064,11.9658,12.0149,6442045.0
2021-05-27 10:30:00,14.69,14.84,14.64,14.84,9112287.0,12.0231,12.1459,11.9822,12.1459,9112287.0
2021-05-27 10:40:00,14.84,14.94,14.78,14.94,7782132.0,12.1459,12.2277,12.0967,12.2277,7782132.0
2021-05-27 10:50:00,14.94,14.94,14.81,14.87,8194645.0,12.2277,12.2277,12.1213,12.1704,8194645.0
2021-05-27 11:00:00,14.88,14.99,14.87,14.93,7467706.0,12.1786,12.2686,12.1704,12.2195,7467706.0
2021-05-27 11:10:00,14.94,15.0,14.9,14.99,6300937.0,12.2277,12.2768,12.195,12.2686,6300937.0
2021-05-27 11:20:00,14.99,15.05,14.95,14.95,8016596.0,12.2686,12.3177,12.2359,12.2359,8016596.0
2021-05-27 11:30:00,14.95,14.98,14.73,14.77,9894211.0,12.2359,12.2604,12.0558,12.0886,9894211.0
2021-05-27 11:40:00,14.77,14.88,14.71,14.84,8138793.0,12.0886,12.1786,12.0395,12.1459,8138793.0
2021-05-27 11:50:00,14.84,14.89,14.8,14.83,3512092.0,12.1459,12.1868,12.1131,12.1377,3512092.0
2021-05-27 12:00:00,14.83,14.93,14.82,14.9,3283277.0,12.1377,12.2195,12.1295,12.195,3283277.0
2021-05-27 12:10:00,14.9,14.95,14.87,14.93,3410178.0,12.195,12.2359,12.1704,12.2195,3410178.0
2021-05-27 12:20:00,14.92,14.95,14.92,14.94,2311077.0,12.2113,12.2359,12.2113,12.2277,2311077.0
2021-05-27 12:30:00,14.94,14.98,14.83,14.84,5010557.0,12.2277,12.2604,12.1377,12.1459,5010557.0
2021-05-27 12:40:00,14.83,14.87,14.74,14.77,5572018.0,12.1377,12.1704,12.064,12.0886,5572018.0
2021-05-27 12:50:00,14.77,14.81,14.74,14.75,5168963.0,12.0886,12.1213,12.064,12.0722,5168963.0
2021-05-27 13:00:00,14.75,14.78,14.73,14.75,3686884.0,12.0722,12.0967,12.0558,12.0722,3686884.0
2021-05-27 13:10:00,14.75,14.8,14.67,14.7,4804595.0,12.0722,12.1131,12.0067,12.0313,4804595.0
2021-05-27 13:20:00,14.7,14.72,14.63,14.67,4137309.0,12.0313,12.0476,11.974,12.0067,4137309.0
2021-05-27 13:30:00,14.67,14.7,14.62,14.66,2805197.0,12.0067,12.0313,11.9658,11.9985,2805197.0
2021-05-27 13:40:00,14.66,14.68,14.56,14.62,5184749.0,11.9985,12.0149,11.9167,11.9658,5184749.0
2021-05-27 13:50:00,14.61,14.7,14.61,14.7,2746301.0,11.9576,12.0313,11.9576,12.0313,2746301.0
2021-05-27 14:00:00,14.7,14.73,14.64,14.67,3371411.0,12.0313,12.0558,11.9822,12.0067,3371411.0
2021-05-27 14:10:00,14.66,14.7,14.62,14.68,2421316.0,11.9985,12.0313,11.9658,12.0149,2421316.0
2021-05-27 14:20:00,14.68,14.75,14.65,14.75,2721836.0,12.0149,12.0722,11.9903,12.0722,2721836.0
2021-05-27 14:30:00,14.75,14.78,14.68,14.7,3955682.0,12.0722,12.0967,12.0149,12.0313,3955682.0
2021-05-27 14:40:00,14.7,14.7,14.63,14.63,2302519.0,12.0313,12.0313,11.974,11.974,2302519.0
2021-05-27 14:50:00,14.63,14.7,14.63,14.68,2078101.0,11.974,12.0313,11.974,12.0149,2078101.0
2021-05-27 15:00:00,14.67,14.74,14.65,14.7,3200375.0,12.0067,12.064,11.9903,12.0313,3200375.0
2021-05-27 15:10:00,14.7,14.73,14.68,14.71,1887351.0,12.0313,12.0558,12.0149,12.0395,1887351.0
2021-05-27 15:20:00,14.71,14.74,14.68,14.74,2353678.0,12.0395,12.064,12.0149,12.064,2353678.0
2021-05-27 15:30:00,14.74,14.78,14.71,14.78,4408077.0,12.064,12.0967,12.0395,12.0967,4408077.0
2021-05-27 15:40:00,14.78,14.88,14.77,14.84,7710066.0,12.0967,12.1786,12.0886,12.1459,7710066.0
2021-05-27 15:50:00,14.84,14.93,14.82,14.87,16307881.0,12.1459,12.2195,12.1295,12.1704,16307881.0
2021-05-28 09:30:00,15.01,15.04,14.79,14.91,15612912.0,12.285,12.3095,12.1049,12.2031,15612912.0
2021-05-28 09:40:00,14.91,15.04,14.8,15.02,7958594.0,12.2031,12.3095,12.1131,12.2932,7958594.0
2021-05-28 09:50:00,15.01,15.05,14.83,14.86,7064855.0,12.285,12.3177,12.1377,12.1622,7064855.0
2021-05-28 10:00:00,14.87,14.87,14.61,14.71,8647134.0,12.1704,12.1704,11.9576,12.0395,8647134.0
2021-05-28 10:10:00,14.71,14.73,14.48,14.48,8181817.0,12.0395,12.0558,11.8512,11.8512,8181817.0
2021-05-28 10:20:00,14.48,14.57,14.41,14.44,7700079.0,11.8512,11.9249,11.7939,11.8185,7700079.0
2021-05-28 10:30:00,14.44,14.58,14.42,14.49,4853505.0,11.8185,11.9331,11.8021,11.8594,4853505.0
2021-05-28 10:40:00,14.49,14.61,14.48,14.58,4300034.0,11.8594,11.9576,11.8512,11.9331,4300034.0
2021-05-28 10:50:00,14.59,14.68,14.57,14.6,4014862.0,11.9412,12.0149,11.9249,11.9494,4014862.0
2021-05-28 11:00:00,14.6,14.61,14.55,14.56,2657371.0,11.9494,11.9576,11.9085,11.9167,2657371.0
2021-05-28 11:10:00,14.55,14.56,14.47,14.54,3148889.0,11.9085,11.9167,11.843,11.9003,3148889.0
2021-05-28 11:20:00,14.54,14.59,14.5,14.54,3002366.0,11.9003,11.9412,11.8676,11.9003,3002366.0
2021-05-28 11:30:00,14.55,14.57,14.46,14.48,3641196.0,11.9085,11.9249,11.8348,11.8512,3641196.0
2021-05-28 11:40:00,14.48,14.53,14.44,14.53,3131557.0,11.8512,11.8921,11.8185,11.8921,3131557.0
2021-05-28 11:50:00,14.52,14.56,14.52,14.54,1790182.0,11.8839,11.9167,11.8839,11.9003,1790182.0
2021-05-28 12:00:00,14.54,14.59,14.5,14.51,2391386.0,11.9003,11.9412,11.8676,11.8758,2391386.0
2021-05-28 12:10:00,14.52,14.59,14.51,14.53,2140315.0,11.8839,11.9412,11.8758,11.8921,2140315.0
2021-05-28 12:20:00,14.54,14.57,14.51,14.52,1564608.0,11.9003,11.9249,11.8758,11.8839,1564608.0
2021-05-28 12:30:00,14.52,14.54,14.51,14.51,848774.0,11.8839,11.9003,11.8758,11.8758,848774.0
2021-05-28 12:40:00,14.51,14.53,14.49,14.53,1729380.0,11.8758,11.8921,11.8594,11.8921,1729380.0
2021-05-28 12:50:00,14.52,14.58,14.5,14.56,1930727.0,11.8839,11.9331,11.8676,11.9167,1930727.0
2021-05-28 13:00:00,14.55,14.56,14.52,14.54,1452494.0,11.9085,11.9167,11.8839,11.9003,1452494.0
2021-05-28 13:10:00,14.54,14.63,14.54,14.61,2061171.0,11.9003,11.974,11.9003,11.9576,2061171.0
2021-05-28 13:20:00,14.62,14.67,14.61,14.66,3175912.0,11.9658,12.0067,11.9576,11.9985,3175912.0
2021-05-28 13:30:00,14.66,14.67,14.6,14.62,2581214.0,11.9985,12.0067,11.9494,11.9658,2581214.0
2021-05-28 13:40:00,14.62,14.63,14.6,14.62,1245974.0,11.9658,11.974,11.9494,11.9658,1245974.0
2021-05-28 13:50:00,14.63,14.64,14.61,14.62,1194059.0,11.974,11.9822,11.9576,11.9658,1194059.0
2021-05-28 14:00:00,14.62,14.63,14.57,14.6,1613576.0,11.9658,11.974,11.9249,11.9494,1613576.0
2021-05-28 14:10:00,14.6,14.6,14.5,14.51,2163562.0,11.9494,11.9494,11.8676,11.8758,2163562.0
2021-05-28 14:20:00,14.52,14.57,14.5,14.54,1710393.0,11.8839,11.9249,11.8676,11.9003,1710393.0
2021-05-28 14:30:00,14.54,14.59,14.51,14.52,2137877.0,11.9003,11.9412,11.8758,11.8839,2137877.0
2021-05-28 14:40:00,14.52,14.54,14.51,14.53,1209996.0,11.8839,11.9003,11.8758,11.8921,1209996.0
2021-05-28 14:50:00,14.53,14.56,14.52,14.52,1974932.0,11.8921,11.9167,11.8839,11.8839,1974932.0
2021-05-28 15:00:00,14.52,14.55,14.51,14.55,1608887.0,11.8839,11.9085,11.8758,11.9085,1608887.0
2021-05-28 15:10:00,14.55,14.56,14.46,14.48,4383467.0,11.9085,11.9167,11.8348,11.8512,4383467.0
2021-05-28 15:20:00,14.48,14.53,14.47,14.52,1901057.0,11.8512,11.8921,11.843,11.8839,1901057.0
2021-05-28 15:30:00,14.52,14.59,14.49,14.55,3266444.0,11.8839,11.9412,11.8594,11.9085,3266444.0
2021-05-28 15:40:00,14.55,14.57,14.53,14.55,2657623.0,11.9085,11.9249,11.8921,11.9085,2657623.0
2021-05-28 15:50:00,14.55,14.56,14.51,14.53,5707971.0,11.9085,11.9167,11.8758,11.8921,5707971.0
2021-06-01 09:30:00,14.72,14.77,14.51,14.53,7141082.0,12.0476,12.0886,11.8758,11.8921,7141082.0
2021-06-01 09:40:00,14.53,14.62,14.46,14.49,5415541.0,11.8921,11.9658,11.8348,11.8594,5415541.0
2021-06-01 09:50:00,14.49,14.74,14.48,14.69,5444955.0,11.8594,12.064,11.8512,12.0231,5444955.0
2021-06-01 10:00:00,14.69,14.72,14.64,14.67,2424815.0,12.0231,12.0476,11.9822,12.0067,2424815.0
2021-06-01 10:10:00,14.67,14.7,14.59,14.66,2673609.0,12.0067,12.0313,11.9412,11.9985,2673609.0
2021-06-01 10:20:00,14.66,14.67,14.54,14.63,2842668.0,11.9985,12.0067,11.9003,11.974,2842668.0
2021-06-01 10:30:00,14.63,14.68,14.57,14.59,1962710.0,11.974,12.0149,11.9249,11.9412,1962710.0
2021-06-01 10:40:00,14.6,14.63,14.54,14.56,2185314.0,11.9494,11.974,11.9003,11.9167,2185314.0
2021-06-01 10:50:00,14.56,14.6,14.55,14.59,2009220.0,11.9167,11.9494,11.9085,11.9412,2009220.0
2021-06-01 11:00:00,14.59,14.63,14.53,14.54,2988359.0,11.9412,11.974,11.8921,11.9003,2988359.0
2021-06-01 11:10:00,14.54,14.59,14.53,14.56,1897587.0,11.9003,11.9412,11.8921,11.9167,1897587.0
2021-06-01 11:20:00,14.55,14.57,14.53,14.54,1455048.0,11.9085,11.9249,11.8921,11.9003,1455048.0
2021-06-01 11:30:00,14.55,14.62,14.52,14.58,1878848.0,11.9085,11.9658,11.8839,11.9331,1878848.0
2021-06-01 11:40:00,14.58,14.65,14.58,14.61,2031859.0,11.9331,11.9903,11.9331,11.9576,2031859.0
2021-06-01 11:50:00,14.61,14.69,14.59,14.68,2033687.0,11.9576,12.0231,11.9412,12.0149,2033687.0
2021-06-01 12:00:00,14.67,14.69,14.64,14.66,1149677.0,12.0067,12.0231,11.9822,11.9985,1149677.0
2021-06-01 12:10:00,14.66,14.7,14.66,14.67,1018118.0,11.9985,12.0313,11.9985,12.0067,1018118.0
2021-06-01 12:20:00,14.67,14.68,14.65,14.67,955923.0,12.0067,12.0149,11.9903,12.0067,955923.0
2021-06-01 12:30:00,14.67,14.68,14.63,14.66,769860.0,12.0067,12.0149,11.974,11.9985,769860.0
2021-06-01 12:40:00,14.66,14.67,14.64,14.65,711909.0,11.9985,12.0067,11.9822,11.9903,711909.0
2021-06-01 12:50:00,14.65,14.66,14.61,14.63,927123.0,11.9903,11.9985,11.9576,11.974,927123.0
2021-06-01 13:00:00,14.63,14.65,14.61,14.64,1117680.0,11.974,11.9903,11.9576,11.9822,1117680.0
2021-06-01 13:10:00,14.64,14.67,14.62,14.63,974771.0,11.9822,12.0067,11.9658,11.974,974771.0
2021-06-01 13:20:00,14.63,14.63,14.6,14.62,1333340.0,11.974,11.974,11.9494,11.9658,1333340.0
2021-06-01 13:30:00,14.62,14.67,14.6,14.66,1455154.0,11.9658,12.0067,11.9494,11.9985,1455154.0
2021-06-01 13:40:00,14.66,14.67,14.63,14.64,1054258.0,11.9985,12.0067,11.974,11.9822,1054258.0
2021-06-01 13:50:00,14.63,14.65,14.61,14.63,890140.0,11.974,11.9903,11.9576,11.974,890140.0
2021-06-01 14:00:00,14.63,14.64,14.6,14.63,988083.0,11.974,11.9822,11.9494,11.974,988083.0
2021-06-01 14:10:00,14.62,14.64,14.6,14.64,1121336.0,11.9658,11.9822,11.9494,11.9822,1121336.0
2021-06-01 14:20:00,14.64,14.69,14.63,14.68,1048306.0,11.9822,12.0231,11.974,12.0149,1048306.0
2021-06-01 14:30:00,14.68,14.72,14.68,14.71,1371604.0,12.0149,12.0476,12.0149,12.0395,1371604.0
2021-06-01 14:40:00,14.71,14.75,14.71,14.74,2114015.0,12.0395,12.0722,12.0395,12.064,2114015.0
2021-06-01 14:50:00,14.74,14.75,14.73,14.75,1678807.0,12.064,12.0722,12.0558,12.0722,1678807.0
2021-06-01 15:00:00,14.75,14.77,14.73,14.76,1804435.0,12.0722,12.0886,12.0558,12.0804,1804435.0
2021-06-01 15:10:00,14.77,14.81,14.76,14.8,2251864.0,12.0886,12.1213,12.0804,12.1131,2251864.0
2021-06-01 15:20:00,14.79,14.84,14.75,14.77,2957059.0,12.1049,12.1459,12.0722,12.0886,2957059.0
2021-06-01 15:30:00,14.76,14.8,14.74,14.79,1724790.0,12.0804,12.1131,12.064,12.1049,1724790.0
2021-06-01 15:40:00,14.79,14.8,14.77,14.8,1750412.0,12.1049,12.1131,12.0886,12.1131,1750412.0
2021-06-01 15:50:00,14.79,14.83,14.78,14.81,4836679.0,12.1049,12.1377,12.0967,12.1213,4836679.0
2021-06-02 09:30:00,14.9,14.9,14.7,14.75,4745754.0,12.195,12.195,12.0313,12.0722,4745754.0
2021-06-02 09:40:00,14.75,14.96,14.7,14.93,3981078.0,12.0722,12.2441,12.0313,12.2195,3981078.0
2021-06-02 09:50:00,14.94,14.94,14.81,14.83,2446213.0,12.2277,12.2277,12.1213,12.1377,2446213.0
2021-06-02 10:00:00,14.84,14.93,14.82,14.88,2170980.0,12.1459,12.2195,12.1295,12.1786,2170980.0
2021-06-02 10:10:00,14.87,14.98,14.87,14.97,2762400.0,12.1704,12.2604,12.1704,12.2523,2762400.0
2021-06-02 10:20:00,14.98,15.02,14.94,14.97,4778407.0,12.2604,12.2932,12.2277,12.2523,4778407.0
2021-06-02 10:30:00,14.97,14.99,14.86,14.9,2172970.0,12.2523,12.2686,12.1622,12.195,2172970.0
2021-06-02 10:40:00,14.9,14.96,14.89,14.91,1407478.0,12.195,12.2441,12.1868,12.2031,1407478.0
2021-06-02 10:50:00,14.91,14.93,14.87,14.89,1327037.0,12.2031,12.2195,12.1704,12.1868,1327037.0
2021-06-02 11:00:00,14.89,14.92,14.87,14.92,1442052.0,12.1868,12.2113,12.1704,12.2113,1442052.0
2021-06-02 11:10:00,14.91,14.92,14.84,14.85,1680760.0,12.2031,12.2113,12.1459,12.154,1680760.0
2021-06-02 11:20:00,14.85,14.85,14.81,14.84,1636522.0,12.154,12.154,12.1213,12.1459,1636522.0
2021-06-02 11:30:00,14.84,14.86,14.82,14.84,946527.0,12.1459,12.1622,12.1295,12.1459,946527.0
2021-06-02 11:40:00,14.85,14.85,14.83,14.84,1082040.0,12.154,12.154,12.1377,12.1459,1082040.0
2021-06-02 11:50:00,14.84,14.86,14.83,14.84,1461858.0,12.1459,12.1622,12.1377,12.1459,1461858.0
2021-06-02 12:00:00,14.84,14.87,14.83,14.85,1395028.0,12.1459,12.1704,12.1377,12.154,1395028.0
2021-06-02 12:10:00,14.86,14.86,14.81,14.81,1117505.0,12.1622,12.1622,12.1213,12.1213,1117505.0
2021-06-02 12:20:00,14.82,14.82,14.73,14.77,3406282.0,12.1295,12.1295,12.0558,12.0886,3406282.0
2021-06-02 12:30:00,14.78,14.81,14.74,14.78,1661774.0,12.0967,12.1213,12.064,12.0967,1661774.0
2021-06-02 12:40:00,14.78,14.79,14.76,14.78,1120797.0,12.0967,12.1049,12.0804,12.0967,1120797.0
2021-06-02 12:50:00,14.77,14.78,14.76,14.77,831283.0,12.0886,12.0967,12.0804,12.0886,831283.0
2021-06-02 13:00:00,14.78,14.78,14.76,14.77,632295.0,12.0967,12.0967,12.0804,12.0886,632295.0
2021-06-02 13:10:00,14.78,14.78,14.75,14.76,747754.0,12.0967,12.0967,12.0722,12.0804,747754.0
2021-06-02 13:20:00,14.76,14.77,14.68,14.73,2396559.0,12.0804,12.0886,12.0149,12.0558,2396559.0
2021-06-02 13:30:00,14.72,14.87,14.71,14.83,2890125.0,12.0476,12.1704,12.0395,12.1377,2890125.0
2021-06-02 13:40:00,14.83,14.85,14.8,14.8,1570823.0,12.1377,12.154,12.1131,12.1131,1570823.0
2021-06-02 13:50:00,14.8,14.88,14.79,14.87,1897285.0,12.1131,12.1786,12.1049,12.1704,1897285.0
2021-06-02 14:00:00,14.87,14.89,14.85,14.86,1662752.0,12.1704,12.1868,12.154,12.1622,1662752.0
2021-06-02 14:10:00,14.87,14.87,14.83,14.84,1083226.0,12.1704,12.1704,12.1377,12.1459,1083226.0
2021-06-02 14:20:00,14.85,14.89,14.84,14.87,1232490.0,12.154,12.1868,12.1459,12.1704,1232490.0
2021-06-02 14:30:00,14.87,14.89,14.86,14.87,853290.0,12.1704,12.1868,12.1622,12.1704,853290.0
2021-06-02 14:40:00,14.87,14.88,14.84,14.85,1123224.0,12.1704,12.1786,12.1459,12.154,1123224.0
2021-06-02 14:50:00,14.85,14.86,14.83,14.85,803848.0,12.154,12.1622,12.1377,12.154,803848.0
2021-06-02 15:00:00,14.85,14.92,14.83,14.91,2532246.0,12.154,12.2113,12.1377,12.2031,2532246.0
2021-06-02 15:10:00,14.91,14.93,14.89,14.89,1101482.0,12.2031,12.2195,12.1868,12.1868,1101482.0
2021-06-02 15:20:00,14.89,14.93,14.89,14.93,1182384.0,12.1868,12.2195,12.1868,12.2195,1182384.0
2021-06-02 15:30:00,14.93,14.95,14.9,14.91,1580328.0,12.2195,12.2359,12.195,12.2031,1580328.0
2021-06-02 15:40:00,14.91,14.93,14.89,14.91,1092454.0,12.2031,12.2195,12.1868,12.2031,1092454.0
2021-06-02 15:50:00,14.91,14.93,14.89,14.9,2995945.0,12.2031,12.2195,12.1868,12.195,2995945.0
2021-06-03 09:30:00,15.15,15.23,14.98,15.16,9953423.0,12.3996,12.465,12.2604,12.4078,9953423.0
2021-06-03 09:40:00,15.16,15.28,15.09,15.09,7615802.0,12.4078,12.506,12.3505,12.3505,7615802.0
2021-06-03 09:50:00,15.09,15.43,15.08,15.33,7893749.0,12.3505,12.6287,12.3423,12.5469,7893749.0
2021-06-03 10:00:00,15.33,15.57,15.29,15.57,6722330.0,12.5469,12.7433,12.5142,12.7433,6722330.0
2021-06-03 10:10:00,15.57,15.64,15.43,15.62,6623253.0,12.7433,12.8006,12.6287,12.7842,6623253.0
2021-06-03 10:20:00,15.63,15.77,15.57,15.72,6390845.0,12.7924,12.907,12.7433,12.8661,6390845.0
2021-06-03 10:30:00,15.72,15.87,15.69,15.81,6817891.0,12.8661,12.9889,12.8415,12.9398,6817891.0
2021-06-03 10:40:00,15.82,15.96,15.76,15.93,7641722.0,12.9479,13.0625,12.8988,13.038,7641722.0
2021-06-03 10:50:00,15.92,15.94,15.72,15.85,7538753.0,13.0298,13.0462,12.8661,12.9725,7538753.0
2021-06-03 11:00:00,15.85,15.86,15.59,15.73,7427197.0,12.9725,12.9807,12.7597,12.8743,7427197.0
2021-06-03 11:10:00,15.73,15.74,15.59,15.63,3502844.0,12.8743,12.8825,12.7597,12.7924,3502844.0
2021-06-03 11:20:00,15.63,15.81,15.62,15.81,4335898.0,12.7924,12.9398,12.7842,12.9398,4335898.0
2021-06-03 11:30:00,15.81,15.86,15.74,15.86,3166071.0,12.9398,12.9807,12.8825,12.9807,3166071.0
2021-06-03 11:40:00,15.86,15.89,15.75,15.8,3202802.0,12.9807,13.0052,12.8906,12.9316,3202802.0
2021-06-03 11:50:00,15.79,15.8,15.71,15.76,2720630.0,12.9234,12.9316,12.8579,12.8988,2720630.0
2021-06-03 12:00:00,15.77,15.87,15.76,15.78,4175296.0,12.907,12.9889,12.8988,12.9152,4175296.0
2021-06-03 12:10:00,15.79,15.93,15.77,15.92,3868651.0,12.9234,13.038,12.907,13.0298,3868651.0
2021-06-03 12:20:00,15.92,15.92,15.86,15.9,2576488.0,13.0298,13.0298,12.9807,13.0134,2576488.0
2021-06-03 12:30:00,15.9,15.95,15.85,15.89,2992396.0,13.0134,13.0543,12.9725,13.0052,2992396.0
2021-06-03 12:40:00,15.88,15.95,15.84,15.89,3004404.0,12.997,13.0543,12.9643,13.0052,3004404.0
2021-06-03 12:50:00,15.88,15.9,15.82,15.86,1900165.0,12.997,13.0134,12.9479,12.9807,1900165.0
2021-06-03 13:00:00,15.86,15.92,15.83,15.91,2391272.0,12.9807,13.0298,12.9561,13.0216,2391272.0
2021-06-03 13:10:00,15.91,15.92,15.89,15.91,1312407.0,13.0216,13.0298,13.0052,13.0216,1312407.0
2021-06-03 13:20:00,15.91,15.94,15.9,15.91,1549593.0,13.0216,13.0462,13.0134,13.0216,1549593.0
2021-06-03 13:30:00,15.92,15.94,15.9,15.9,1469625.0,13.0298,13.0462,13.0134,13.0134,1469625.0
2021-06-03 13:40:00,15.9,15.92,15.87,15.92,2299366.0,13.0134,13.0298,12.9889,13.0298,2299366.0
2021-06-03 13:50:00,15.91,15.97,15.89,15.96,1914564.0,13.0216,13.0707,13.0052,13.0625,1914564.0
2021-06-03 14:00:00,15.96,16.05,15.93,16.01,5586697.0,13.0625,13.1362,13.038,13.1034,5586697.0
2021-06-03 14:10:00,16.02,16.04,15.89,15.94,3833583.0,13.1116,13.128,13.0052,13.0462,3833583.0
2021-06-03 14:20:00,15.94,15.96,15.86,15.88,2071887.0,13.0462,13.0625,12.9807,12.997,2071887.0
2021-06-03 14:30:00,15.88,15.94,15.87,15.9,1847725.0,12.997,13.0462,12.9889,13.0134,1847725.0
2021-06-03 14:40:00,15.9,15.96,15.82,15.94,3076447.0,13.0134,13.0625,12.9479,13.0462,3076447.0
2021-06-03 14:50:00,15.94,15.97,15.88,15.93,2557192.0,13.0462,13.0707,12.997,13.038,2557192.0
2021-06-03 15:00:00,15.94,15.99,15.93,15.98,1765795.0,13.0462,13.0871,13.038,13.0789,1765795.0
2021-06-03 15:10:00,15.97,16.05,15.95,15.96,3134635.0,13.0707,13.1362,13.0543,13.0625,3134635.0
2021-06-03 15:20:00,15.96,16.03,15.94,16.03,2882004.0,13.0625,13.1198,13.0462,13.1198,2882004.0
2021-06-03 15:30:00,16.03,16.06,16.02,16.03,3688129.0,13.1198,13.1444,13.1116,13.1198,3688129.0
2021-06-03 15:40:00,16.04,16.04,15.94,15.96,3995620.0,13.128,13.128,13.0462,13.0625,3995620.0
2021-06-03 15:50:00,15.96,16.03,15.94,16.0,7906777.0,13.0625,13.1198,13.0462,13.0953,7906777.0
2021-06-04 09:30:00,16.34,16.43,16.05,16.38,18882024.0,13.3735,13.4472,13.1362,13.4063,18882024.0
2021-06-04 09:40:00,16.38,16.46,16.02,16.06,12961690.0,13.4063,13.4717,13.1116,13.1444,12961690.0
2021-06-04 09:50:00,16.05,16.18,16.04,16.12,7458804.0,13.1362,13.2426,13.128,13.1935,7458804.0
2021-06-04 10:00:00,16.12,16.14,15.98,16.05,8230536.0,13.1935,13.2098,13.0789,13.1362,8230536.0
2021-06-04 10:10:00,16.05,16.14,15.91,15.92,6712417.0,13.1362,13.2098,13.0216,13.0298,6712417.0
2021-06-04 10:20:00,15.92,16.01,15.83,16.0,6241289.0,13.0298,13.1034,12.9561,13.0953,6241289.0
2021-06-04 10:30:00,16.0,16.15,15.99,16.03,5013497.0,13.0953,13.218,13.0871,13.1198,5013497.0
2021-06-04 10:40:00,16.03,16.05,15.93,16.0,4016674.0,13.1198,13.1362,13.038,13.0953,4016674.0
2021-06-04 10:50:00,16.0,16.09,15.98,16.07,2762247.0,13.0953,13.1689,13.0789,13.1526,2762247.0
2021-06-04 11:00:00,16.07,16.12,16.03,16.03,2684588.0,13.1526,13.1935,13.1198,13.1198,2684588.0
2021-06-04 11:10:00,16.04,16.06,15.96,15.96,2383348.0,13.128,13.1444,13.0625,13.0625,2383348.0
2021-06-04 11:20:00,15.97,16.04,15.96,15.98,1969877.0,13.0707,13.128,13.0625,13.0789,1969877.0
2021-06-04 11:30:00,15.98,15.99,15.92,15.94,2582846.0,13.0789,13.0871,13.0298,13.0462,2582846.0
2021-06-04 11:40:00,15.94,15.95,15.88,15.89,3029357.0,13.0462,13.0543,12.997,13.0052,3029357.0
2021-06-04 11:50:00,15.89,15.94,15.88,15.92,2330897.0,13.0052,13.0462,12.997,13.0298,2330897.0
2021-06-04 12:00:00,15.93,15.94,15.84,15.85,3229863.0,13.038,13.0462,12.9643,12.9725,3229863.0
2021-06-04 12:10:00,15.85,15.9,15.85,15.86,2219073.0,12.9725,13.0134,12.9725,12.9807,2219073.0
2021-06-04 12:20:00,15.86,15.91,15.79,15.91,2975827.0,12.9807,13.0216,12.9234,13.0216,2975827.0
2021-06-04 12:30:00,15.9,15.95,15.87,15.93,2555846.0,13.0134,13.0543,12.9889,13.038,2555846.0
2021-06-04 12:40:00,15.94,15.99,15.93,15.99,1889300.0,13.0462,13.0871,13.038,13.0871,1889300.0
2021-06-04 12:50:00,15.99,16.06,15.95,16.05,2416687.0,13.0871,13.1444,13.0543,13.1362,2416687.0
2021-06-04 13:00:00,16.05,16.06,16.0,16.04,2236378.0,13.1362,13.1444,13.0953,13.128,2236378.0
2021-06-04 13:10:00,16.04,16.04,15.96,15.98,1242149.0,13.128,13.128,13.0625,13.0789,1242149.0
2021-06-04 13:20:00,15.98,15.99,15.92,15.95,1447260.0,13.0789,13.0871,13.0298,13.0543,1447260.0
2021-06-04 13:30:00,15.95,15.99,15.93,15.99,1292419.0,13.0543,13.0871,13.038,13.0871,1292419.0
2021-06-04 13:40:00,15.99,16.01,15.97,15.99,1202203.0,13.0871,13.1034,13.0707,13.0871,1202203.0
2021-06-04 13:50:00,15.98,16.0,15.96,15.97,789138.0,13.0789,13.0953,13.0625,13.0707,789138.0
2021-06-04 14:00:00,15.97,15.98,15.91,15.96,1810317.0,13.0707,13.0789,13.0216,13.0625,1810317.0
2021-06-04 14:10:00,15.96,15.96,15.9,15.91,1408808.0,13.0625,13.0625,13.0134,13.0216,1408808.0
2021-06-04 14:20:00,15.91,15.96,15.9,15.95,1032821.0,13.0216,13.0625,13.0134,13.0543,1032821.0
2021-06-04 14:30:00,15.95,15.98,15.92,15.94,2040636.0,13.0543,13.0789,13.0298,13.0462,2040636.0
2021-06-04 14:40:00,15.94,15.95,15.92,15.93,1287613.0,13.0462,13.0543,13.0298,13.038,1287613.0
2021-06-04 14:50:00,15.93,15.94,15.9,15.93,1324706.0,13.038,13.0462,13.0134,13.038,1324706.0
2021-06-04 15:00:00,15.93,15.94,15.87,15.89,1356975.0,13.038,13.0462,12.9889,13.0052,1356975.0
2021-06-04 15:10:00,15.89,15.92,15.87,15.92,1349925.0,13.0052,13.0298,12.9889,13.0298,1349925.0
2021-06-04 15:20:00,15.92,15.94,15.9,15.93,1221267.0,13.0298,13.0462,13.0134,13.038,1221267.0
2021-06-04 15:30:00,15.94,15.98,15.93,15.98,2052827.0,13.0462,13.0789,13.038,13.0789,2052827.0
2021-06-04 15:40:00,15.97,16.0,15.94,15.99,2410778.0,13.0707,13.0953,13.0462,13.0871,2410778.0
2021-06-04 15:50:00,15.99,16.06,15.95,15.96,7216463.0,13.0871,13.1444,13.0543,13.0625,7216463.0
2021-06-07 09:30:00,16.0,16.2,15.86,15.89,8371656.0,13.0953,13.259,12.9807,13.0052,8371656.0
2021-06-07 09:40:00,15.89,15.99,15.81,15.87,4163569.0,13.0052,13.0871,12.9398,12.9889,4163569.0
2021-06-07 09:50:00,15.87,15.9,15.77,15.89,4192345.0,12.9889,13.0134,12.907,13.0052,4192345.0
2021-06-07 10:00:00,15.89,15.91,15.77,15.8,3461670.0,13.0052,13.0216,12.907,12.9316,3461670.0
2021-06-07 10:10:00,15.81,15.84,15.68,15.68,4840822.0,12.9398,12.9643,12.8334,12.8334,4840822.0
2021-06-07 10:20:00,15.69,15.76,15.68,15.7,4180385.0,12.8415,12.8988,12.8334,12.8497,4180385.0
2021-06-07 10:30:00,15.7,15.79,15.65,15.76,4207554.0,12.8497,12.9234,12.8088,12.8988,4207554.0
2021-06-07 10:40:00,15.77,15.8,15.72,15.74,2187846.0,12.907,12.9316,12.8661,12.8825,2187846.0
2021-06-07 10:50:00,15.73,15.77,15.7,15.76,1877303.0,12.8743,12.907,12.8497,12.8988,1877303.0
2021-06-07 11:00:00,15.76,15.78,15.72,15.76,1186566.0,12.8988,12.9152,12.8661,12.8988,1186566.0
2021-06-07 11:10:00,15.76,15.82,15.75,15.81,1926994.0,12.8988,12.9479,12.8906,12.9398,1926994.0
2021-06-07 11:20:00,15.82,15.85,15.77,15.81,1981837.0,12.9479,12.9725,12.907,12.9398,1981837.0
2021-06-07 11:30:00,15.81,15.84,15.7,15.7,2405678.0,12.9398,12.9643,12.8497,12.8497,2405678.0
2021-06-07 11:40:00,15.71,15.74,15.69,15.71,1877913.0,12.8579,12.8825,12.8415,12.8579,1877913.0
2021-06-07 11:50:00,15.71,15.75,15.68,15.74,1355739.0,12.8579,12.8906,12.8334,12.8825,1355739.0
2021-06-07 12:00:00,15.74,15.74,15.7,15.71,1113588.0,12.8825,12.8825,12.8497,12.8579,1113588.0
2021-06-07 12:10:00,15.7,15.76,15.7,15.73,1447969.0,12.8497,12.8988,12.8497,12.8743,1447969.0
2021-06-07 12:20:00,15.73,15.74,15.69,15.7,1574300.0,12.8743,12.8825,12.8415,12.8497,1574300.0
2021-06-07 12:30:00,15.7,15.7,15.65,15.67,2123598.0,12.8497,12.8497,12.8088,12.8252,2123598.0
2021-06-07 12:40:00,15.67,15.69,15.66,15.67,1210895.0,12.8252,12.8415,12.817,12.8252,1210895.0
2021-06-07 12:50:00,15.67,15.72,15.66,15.72,1078904.0,12.8252,12.8661,12.817,12.8661,1078904.0
2021-06-07 13:00:00,15.72,15.73,15.68,15.71,851533.0,12.8661,12.8743,12.8334,12.8579,851533.0
2021-06-07 13:10:00,15.71,15.71,15.67,15.68,1040770.0,12.8579,12.8579,12.8252,12.8334,1040770.0
2021-06-07 13:20:00,15.69,15.7,15.66,15.69,1540246.0,12.8415,12.8497,12.817,12.8415,1540246.0
2021-06-07 13:30:00,15.69,15.72,15.67,15.7,1198986.0,12.8415,12.8661,12.8252,12.8497,1198986.0
2021-06-07 13:40:00,15.7,15.72,15.67,15.72,869754.0,12.8497,12.8661,12.8252,12.8661,869754.0
2021-06-07 13:50:00,15.72,15.76,15.7,15.7,1559540.0,12.8661,12.8988,12.8497,12.8497,1559540.0
2021-06-07 14:00:00,15.71,15.72,15.69,15.71,746800.0,12.8579,12.8661,12.8415,12.8579,746800.0
2021-06-07 14:10:00,15.71,15.79,15.7,15.77,1507946.0,12.8579,12.9234,12.8497,12.907,1507946.0
2021-06-07 14:20:00,15.77,15.86,15.76,15.84,2246182.0,12.907,12.9807,12.8988,12.9643,2246182.0
2021-06-07 14:30:00,15.84,15.86,15.81,15.86,1199402.0,12.9643,12.9807,12.9398,12.9807,1199402.0
2021-06-07 14:40:00,15.86,15.88,15.82,15.84,1188075.0,12.9807,12.997,12.9479,12.9643,1188075.0
2021-06-07 14:50:00,15.83,15.88,15.83,15.86,1089803.0,12.9561,12.997,12.9561,12.9807,1089803.0
2021-06-07 15:00:00,15.86,15.88,15.84,15.85,916404.0,12.9807,12.997,12.9643,12.9725,916404.0
2021-06-07 15:10:00,15.85,15.88,15.83,15.87,1206080.0,12.9725,12.997,12.9561,12.9889,1206080.0
2021-06-07 15:20:00,15.87,15.94,15.86,15.94,2048915.0,12.9889,13.0462,12.9807,13.0462,2048915.0
2021-06-07 15:30:00,15.94,15.95,15.87,15.9,1678113.0,13.0462,13.0543,12.9889,13.0134,1678113.0
2021-06-07 15:40:00,15.9,15.9,15.85,15.85,1757232.0,13.0134,13.0134,12.9725,12.9725,1757232.0
2021-06-07 15:50:00,15.86,15.9,15.84,15.88,3845369.0,12.9807,13.0134,12.9643,12.997,3845369.0
2021-06-08 09:30:00,15.78,15.8,15.47,15.48,9013962.0,12.9152,12.9316,12.6615,12.6697,9013962.0
2021-06-08 09:40:00,15.48,15.56,15.33,15.52,7533668.0,12.6697,12.7351,12.5469,12.7024,7533668.0
2021-06-08 09:50:00,15.52,15.56,15.39,15.54,4205966.0,12.7024,12.7351,12.596,12.7188,4205966.0
2021-06-08 10:00:00,15.54,15.61,15.49,15.53,3094361.0,12.7188,12.7761,12.6778,12.7106,3094361.0
2021-06-08 10:10:00,15.53,15.61,15.51,15.55,2996527.0,12.7106,12.7761,12.6942,12.727,2996527.0
2021-06-08 10:20:00,15.56,15.65,15.53,15.62,2681575.0,12.7351,12.8088,12.7106,12.7842,2681575.0
2021-06-08 10:30:00,15.62,15.66,15.59,15.63,2796824.0,12.7842,12.817,12.7597,12.7924,2796824.0
2021-06-08 10:40:00,15.63,15.7,15.62,15.67,2531435.0,12.7924,12.8497,12.7842,12.8252,2531435.0
2021-06-08 10:50:00,15.67,15.72,15.64,15.68,2781189.0,12.8252,12.8661,12.8006,12.8334,2781189.0
2021-06-08 11:00:00,15.68,15.72,15.63,15.64,2362082.0,12.8334,12.8661,12.7924,12.8006,2362082.0
2021-06-08 11:10:00,15.64,15.66,15.54,15.55,2455716.0,12.8006,12.817,12.7188,12.727,2455716.0
2021-06-08 11:20:00,15.54,15.6,15.51,15.59,2063295.0,12.7188,12.7679,12.6942,12.7597,2063295.0
2021-06-08 11:30:00,15.58,15.61,15.54,15.56,1717421.0,12.7515,12.7761,12.7188,12.7351,1717421.0
2021-06-08 11:40:00,15.56,15.67,15.55,15.66,1632055.0,12.7351,12.8252,12.727,12.817,1632055.0
2021-06-08 11:50:00,15.66,15.68,15.63,15.65,1887673.0,12.817,12.8334,12.7924,12.8088,1887673.0
2021-06-08 12:00:00,15.65,15.69,15.64,15.68,1112729.0,12.8088,12.8415,12.8006,12.8334,1112729.0
2021-06-08 12:10:00,15.68,15.72,15.67,15.7,1277553.0,12.8334,12.8661,12.8252,12.8497,1277553.0
2021-06-08 12:20:00,15.7,15.71,15.63,15.69,1777607.0,12.8497,12.8579,12.7924,12.8415,1777607.0
2021-06-08 12:30:00,15.7,15.7,15.65,15.65,1032492.0,12.8497,12.8497,12.8088,12.8088,1032492.0
2021-06-08 12:40:00,15.66,15.66,15.6,15.64,1275293.0,12.817,12.817,12.7679,12.8006,1275293.0
2021-06-08 12:50:00,15.64,15.67,15.6,15.67,1965686.0,12.8006,12.8252,12.7679,12.8252,1965686.0
2021-06-08 13:00:00,15.67,15.69,15.61,15.63,1871109.0,12.8252,12.8415,12.7761,12.7924,1871109.0
2021-06-08 13:10:00,15.63,15.67,15.62,15.64,1716986.0,12.7924,12.8252,12.7842,12.8006,1716986.0
2021-06-08 13:20:00,15.64,15.67,15.62,15.66,890445.0,12.8006,12.8252,12.7842,12.817,890445.0
2021-06-08 13:30:00,15.66,15.71,15.65,15.7,1044135.0,12.817,12.8579,12.8088,12.8497,1044135.0
2021-06-08 13:40:00,15.71,15.72,15.69,15.71,887202.0,12.8579,12.8661,12.8415,12.8579,887202.0
2021-06-08 13:50:00,15.71,15.71,15.67,15.68,1176990.0,12.8579,12.8579,12.8252,12.8334,1176990.0
2021-06-08 14:00:00,15.69,15.72,15.67,15.71,977699.0,12.8415,12.8661,12.8252,12.8579,977699.0
2021-06-08 14:10:00,15.7,15.73,15.69,15.71,1239750.0,12.8497,12.8743,12.8415,12.8579,1239750.0
2021-06-08 14:20:00,15.71,15.72,15.68,15.68,1124549.0,12.8579,12.8661,12.8334,12.8334,1124549.0
2021-06-08 14:30:00,15.69,15.7,15.65,15.68,1374174.0,12.8415,12.8497,12.8088,12.8334,1374174.0
2021-06-08 14:40:00,15.69,15.69,15.64,15.67,1064033.0,12.8415,12.8415,12.8006,12.8252,1064033.0
2021-06-08 14:50:00,15.66,15.67,15.62,15.62,886772.0,12.817,12.8252,12.7842,12.7842,886772.0
2021-06-08 15:00:00,15.62,15.65,15.62,15.64,1320190.0,12.7842,12.8088,12.7842,12.8006,1320190.0
2021-06-08 15:10:00,15.64,15.66,15.62,15.64,1275923.0,12.8006,12.817,12.7842,12.8006,1275923.0
2021-06-08 15:20:00,15.64,15.69,15.62,15.66,1701284.0,12.8006,12.8415,12.7842,12.817,1701284.0
2021-06-08 15:30:00,15.66,15.67,15.64,15.66,1247608.0,12.817,12.8252,12.8006,12.817,1247608.0
2021-06-08 15:40:00,15.66,15.68,15.62,15.64,2168445.0,12.817,12.8334,12.7842,12.8006,2168445.0
2021-06-08 15:50:00,15.63,15.65,15.61,15.63,4115368.0,12.7924,12.8088,12.7761,12.7924,4115368.0
2021-06-09 09:30:00,15.6,15.62,15.46,15.47,4884253.0,12.7679,12.7842,12.6533,12.6615,4884253.0
2021-06-09 09:40:00,15.48,15.52,15.39,15.44,3734563.0,12.6697,12.7024,12.596,12.6369,3734563.0
2021-06-09 09:50:00,15.45,15.48,15.41,15.44,2520572.0,12.6451,12.6697,12.6124,12.6369,2520572.0
2021-06-09 10:00:00,15.44,15.57,15.43,15.54,3109240.0,12.6369,12.7433,12.6287,12.7188,3109240.0
2021-06-09 10:10:00,15.55,15.6,15.54,15.58,2604922.0,12.727,12.7679,12.7188,12.7515,2604922.0
2021-06-09 10:20:00,15.57,15.61,15.56,15.59,1289975.0,12.7433,12.7761,12.7351,12.7597,1289975.0
2021-06-09 10:30:00,15.6,15.61,15.56,15.58,1237476.0,12.7679,12.7761,12.7351,12.7515,1237476.0
2021-06-09 10:40:00,15.58,15.58,15.52,15.53,1192386.0,12.7515,12.7515,12.7024,12.7106,1192386.0
2021-06-09 10:50:00,15.53,15.55,15.51,15.51,1260740.0,12.7106,12.727,12.6942,12.6942,1260740.0
2021-06-09 11:00:00,15.51,15.53,15.5,15.52,985326.0,12.6942,12.7106,12.686,12.7024,985326.0
2021-06-09 11:10:00,15.51,15.57,15.5,15.55,1164350.0,12.6942,12.7433,12.686,12.727,1164350.0
2021-06-09 11:20:00,15.56,15.57,15.53,15.56,1288328.0,12.7351,12.7433,12.7106,12.7351,1288328.0
2021-06-09 11:30:00,15.56,15.57,15.52,15.57,1099836.0,12.7351,12.7433,12.7024,12.7433,1099836.0
2021-06-09 11:40:00,15.56,15.57,15.54,15.55,849894.0,12.7351,12.7433,12.7188,12.727,849894.0
2021-06-09 11:50:00,15.54,15.55,15.48,15.48,1978629.0,12.7188,12.727,12.6697,12.6697,1978629.0
2021-06-09 12:00:00,15.49,15.53,15.48,15.52,972304.0,12.6778,12.7106,12.6697,12.7024,972304.0
2021-06-09 12:10:00,15.53,15.54,15.5,15.51,785574.0,12.7106,12.7188,12.686,12.6942,785574.0
2021-06-09 12:20:00,15.51,15.53,15.49,15.52,897690.0,12.6942,12.7106,12.6778,12.7024,897690.0
2021-06-09 12:30:00,15.52,15.53,15.5,15.51,619342.0,12.7024,12.7106,12.686,12.6942,619342.0
2021-06-09 12:40:00,15.5,15.53,15.49,15.51,660835.0,12.686,12.7106,12.6778,12.6942,660835.0
2021-06-09 12:50:00,15.52,15.52,15.5,15.52,393029.0,12.7024,12.7024,12.686,12.7024,393029.0
2021-06-09 13:00:00,15.52,15.55,15.51,15.53,575281.0,12.7024,12.727,12.6942,12.7106,575281.0
2021-06-09 13:10:00,15.53,15.55,15.51,15.54,624406.0,12.7106,12.727,12.6942,12.7188,624406.0
2021-06-09 13:20:00,15.55,15.55,15.47,15.49,1549727.0,12.727,12.727,12.6615,12.6778,1549727.0
2021-06-09 13:30:00,15.5,15.5,15.46,15.47,847078.0,12.686,12.686,12.6533,12.6615,847078.0
2021-06-09 13:40:00,15.46,15.47,15.44,15.46,1330887.0,12.6533,12.6615,12.6369,12.6533,1330887.0
2021-06-09 13:50:00,15.46,15.48,15.43,15.45,962643.0,12.6533,12.6697,12.6287,12.6451,962643.0
2021-06-09 14:00:00,15.45,15.48,15.44,15.46,994067.0,12.6451,12.6697,12.6369,12.6533,994067.0
2021-06-09 14:10:00,15.46,15.48,15.45,15.48,805860.0,12.6533,12.6697,12.6451,12.6697,805860.0
2021-06-09 14:20:00,15.47,15.53,15.45,15.53,1115563.0,12.6615,12.7106,12.6451,12.7106,1115563.0
2021-06-09 14:30:00,15.53,15.54,15.51,15.53,923137.0,12.7106,12.7188,12.6942,12.7106,923137.0
2021-06-09 14:40:00,15.53,15.54,15.5,15.5,579137.0,12.7106,12.7188,12.686,12.686,579137.0
2021-06-09 14:50:00,15.5,15.54,15.49,15.52,1092838.0,12.686,12.7188,12.6778,12.7024,1092838.0
2021-06-09 15:00:00,15.52,15.55,15.52,15.53,641913.0,12.7024,12.727,12.7024,12.7106,641913.0
2021-06-09 15:10:00,15.53,15.55,15.5,15.51,1299117.0,12.7106,12.727,12.686,12.6942,1299117.0
2021-06-09 15:20:00,15.52,15.52,15.47,15.47,917395.0,12.7024,12.7024,12.6615,12.6615,917395.0
2021-06-09 15:30:00,15.47,15.51,15.47,15.48,1292545.0,12.6615,12.6942,12.6615,12.6697,1292545.0
2021-06-09 15:40:00,15.48,15.49,15.46,15.49,1255711.0,12.6697,12.6778,12.6533,12.6778,1255711.0
2021-06-09 15:50:00,15.49,15.5,15.47,15.49,3685648.0,12.6778,12.686,12.6615,12.6778,3685648.0
2021-06-10 09:30:00,15.59,15.78,15.54,15.6,5817719.0,12.7597,12.9152,12.7188,12.7679,5817719.0
2021-06-10 09:40:00,15.61,15.66,15.5,15.5,3506199.0,12.7761,12.817,12.686,12.686,3506199.0
2021-06-10 09:50:00,15.51,15.54,15.43,15.46,3433437.0,12.6942,12.7188,12.6287,12.6533,3433437.0
2021-06-10 10:00:00,15.46,15.53,15.45,15.48,2109379.0,12.6533,12.7106,12.6451,12.6697,2109379.0
2021-06-10 10:10:00,15.47,15.5,15.44,15.46,1697987.0,12.6615,12.686,12.6369,12.6533,1697987.0
2021-06-10 10:20:00,15.46,15.47,15.39,15.43,2073798.0,12.6533,12.6615,12.596,12.6287,2073798.0
2021-06-10 10:30:00,15.43,15.44,15.23,15.24,4305764.0,12.6287,12.6369,12.465,12.4732,4305764.0
2021-06-10 10:40:00,15.24,15.29,15.21,15.22,4167843.0,12.4732,12.5142,12.4487,12.4569,4167843.0
2021-06-10 10:50:00,15.23,15.27,15.16,15.27,4180529.0,12.465,12.4978,12.4078,12.4978,4180529.0
2021-06-10 11:00:00,15.27,15.31,15.22,15.29,1752137.0,12.4978,12.5305,12.4569,12.5142,1752137.0
2021-06-10 11:10:00,15.29,15.32,15.23,15.29,1840910.0,12.5142,12.5387,12.465,12.5142,1840910.0
2021-06-10 11:20:00,15.3,15.3,15.25,15.27,804405.0,12.5223,12.5223,12.4814,12.4978,804405.0
2021-06-10 11:30:00,15.28,15.28,15.24,15.25,1028963.0,12.506,12.506,12.4732,12.4814,1028963.0
2021-06-10 11:40:00,15.26,15.27,15.22,15.27,1044794.0,12.4896,12.4978,12.4569,12.4978,1044794.0
2021-06-10 11:50:00,15.26,15.29,15.24,15.29,730324.0,12.4896,12.5142,12.4732,12.5142,730324.0
2021-06-10 12:00:00,15.29,15.29,15.23,15.25,857212.0,12.5142,12.5142,12.465,12.4814,857212.0
2021-06-10 12:10:00,15.24,15.25,15.19,15.23,1175569.0,12.4732,12.4814,12.4323,12.465,1175569.0
2021-06-10 12:20:00,15.24,15.27,15.22,15.26,766094.0,12.4732,12.4978,12.4569,12.4896,766094.0
2021-06-10 12:30:00,15.26,15.32,15.25,15.32,1079059.0,12.4896,12.5387,12.4814,12.5387,1079059.0
2021-06-10 12:40:00,15.31,15.36,15.3,15.33,1156738.0,12.5305,12.5714,12.5223,12.5469,1156738.0
2021-06-10 12:50:00,15.33,15.35,15.31,15.32,753206.0,12.5469,12.5633,12.5305,12.5387,753206.0
2021-06-10 13:00:00,15.31,15.35,15.31,15.34,613582.0,12.5305,12.5633,12.5305,12.5551,613582.0
2021-06-10 13:10:00,15.34,15.36,15.32,15.33,603591.0,12.5551,12.5714,12.5387,12.5469,603591.0
2021-06-10 13:20:00,15.33,15.36,15.29,15.29,963836.0,12.5469,12.5714,12.5142,12.5142,963836.0
2021-06-10 13:30:00,15.29,15.31,15.27,15.29,1009295.0,12.5142,12.5305,12.4978,12.5142,1009295.0
2021-06-10 13:40:00,15.29,15.3,15.27,15.28,930170.0,12.5142,12.5223,12.4978,12.506,930170.0
2021-06-10 13:50:00,15.28,15.29,15.26,15.27,651751.0,12.506,12.5142,12.4896,12.4978,651751.0
2021-06-10 14:00:00,15.27,15.28,15.25,15.26,979408.0,12.4978,12.506,12.4814,12.4896,979408.0
2021-06-10 14:10:00,15.25,15.26,15.22,15.23,1050562.0,12.4814,12.4896,12.4569,12.465,1050562.0
2021-06-10 14:20:00,15.24,15.24,15.18,15.18,1257506.0,12.4732,12.4732,12.4241,12.4241,1257506.0
2021-06-10 14:30:00,15.19,15.21,15.18,15.2,1101185.0,12.4323,12.4487,12.4241,12.4405,1101185.0
2021-06-10 14:40:00,15.2,15.21,15.18,15.19,1022957.0,12.4405,12.4487,12.4241,12.4323,1022957.0
2021-06-10 14:50:00,15.19,15.2,15.18,15.19,628271.0,12.4323,12.4405,12.4241,12.4323,628271.0
2021-06-10 15:00:00,15.19,15.2,15.13,15.16,1750987.0,12.4323,12.4405,12.3832,12.4078,1750987.0
2021-06-10 15:10:00,15.17,15.19,15.12,15.13,1723467.0,12.4159,12.4323,12.375,12.3832,1723467.0
2021-06-10 15:20:00,15.14,15.14,15.08,15.13,3146361.0,12.3914,12.3914,12.3423,12.3832,3146361.0
2021-06-10 15:30:00,15.12,15.17,15.11,15.16,1807036.0,12.375,12.4159,12.3668,12.4078,1807036.0
2021-06-10 15:40:00,15.16,15.16,15.1,15.11,2180972.0,12.4078,12.4078,12.3587,12.3668,2180972.0
2021-06-10 15:50:00,15.11,15.13,15.08,15.12,4120896.0,12.3668,12.3832,12.3423,12.375,4120896.0
2021-06-11 09:30:00,15.3,15.35,15.23,15.29,4657882.0,12.5223,12.5633,12.465,12.5142,4657882.0
2021-06-11 09:40:00,15.29,15.34,15.23,15.27,2790277.0,12.5142,12.5551,12.465,12.4978,2790277.0
2021-06-11 09:50:00,15.26,15.43,15.26,15.35,3858778.0,12.4896,12.6287,12.4896,12.5633,3858778.0
2021-06-11 10:00:00,15.35,15.37,15.25,15.26,1499356.0,12.5633,12.5796,12.4814,12.4896,1499356.0
2021-06-11 10:10:00,15.25,15.29,15.25,15.28,1133197.0,12.4814,12.5142,12.4814,12.506,1133197.0
2021-06-11 10:20:00,15.28,15.28,15.23,15.24,1204186.0,12.506,12.506,12.465,12.4732,1204186.0
2021-06-11 10:30:00,15.24,15.34,15.23,15.32,1266836.0,12.4732,12.5551,12.465,12.5387,1266836.0
2021-06-11 10:40:00,15.32,15.36,15.29,15.32,1220130.0,12.5387,12.5714,12.5142,12.5387,1220130.0
2021-06-11 10:50:00,15.31,15.35,15.31,15.32,1373712.0,12.5305,12.5633,12.5305,12.5387,1373712.0
2021-06-11 11:00:00,15.31,15.32,15.27,15.29,841867.0,12.5305,12.5387,12.4978,12.5142,841867.0
2021-06-11 11:10:00,15.29,15.33,15.26,15.26,1118894.0,12.5142,12.5469,12.4896,12.4896,1118894.0
2021-06-11 11:20:00,15.26,15.27,15.24,15.26,799750.0,12.4896,12.4978,12.4732,12.4896,799750.0
2021-06-11 11:30:00,15.26,15.29,15.25,15.28,734702.0,12.4896,12.5142,12.4814,12.506,734702.0
2021-06-11 11:40:00,15.27,15.28,15.22,15.24,882396.0,12.4978,12.506,12.4569,12.4732,882396.0
2021-06-11 11:50:00,15.24,15.25,15.21,15.22,790278.0,12.4732,12.4814,12.4487,12.4569,790278.0
2021-06-11 12:00:00,15.22,15.25,15.21,15.24,968232.0,12.4569,12.4814,12.4487,12.4732,968232.0
2021-06-11 12:10:00,15.24,15.24,15.2,15.21,610588.0,12.4732,12.4732,12.4405,12.4487,610588.0
2021-06-11 12:20:00,15.21,15.22,15.18,15.21,757614.0,12.4487,12.4569,12.4241,12.4487,757614.0
2021-06-11 12:30:00,15.21,15.22,15.17,15.22,625211.0,12.4487,12.4569,12.4159,12.4569,625211.0
2021-06-11 12:40:00,15.21,15.25,15.2,15.25,709684.0,12.4487,12.4814,12.4405,12.4814,709684.0
2021-06-11 12:50:00,15.24,15.33,15.24,15.3,1360747.0,12.4732,12.5469,12.4732,12.5223,1360747.0
2021-06-11 13:00:00,15.31,15.31,15.28,15.3,1037386.0,12.5305,12.5305,12.506,12.5223,1037386.0
2021-06-11 13:10:00,15.29,15.32,15.29,15.31,674507.0,12.5142,12.5387,12.5142,12.5305,674507.0
2021-06-11 13:20:00,15.3,15.32,15.3,15.31,582323.0,12.5223,12.5387,12.5223,12.5305,582323.0
2021-06-11 13:30:00,15.31,15.34,15.3,15.32,833762.0,12.5305,12.5551,12.5223,12.5387,833762.0
2021-06-11 13:40:00,15.33,15.33,15.27,15.29,590629.0,12.5469,12.5469,12.4978,12.5142,590629.0
2021-06-11 13:50:00,15.29,15.29,15.25,15.26,591949.0,12.5142,12.5142,12.4814,12.4896,591949.0
2021-06-11 14:00:00,15.26,15.27,15.24,15.25,572793.0,12.4896,12.4978,12.4732,12.4814,572793.0
2021-06-11 14:10:00,15.25,15.28,15.24,15.26,702273.0,12.4814,12.506,12.4732,12.4896,702273.0
2021-06-11 14:20:00,15.26,15.28,15.24,15.26,505477.0,12.4896,12.506,12.4732,12.4896,505477.0
2021-06-11 14:30:00,15.26,15.26,15.24,15.25,431132.0,12.4896,12.4896,12.4732,12.4814,431132.0
2021-06-11 14:40:00,15.26,15.26,15.23,15.25,544738.0,12.4896,12.4896,12.465,12.4814,544738.0
2021-06-11 14:50:00,15.25,15.25,15.23,15.25,371633.0,12.4814,12.4814,12.465,12.4814,371633.0
2021-06-11 15:00:00,15.25,15.25,15.23,15.24,371217.0,12.4814,12.4814,12.465,12.4732,371217.0
2021-06-11 15:10:00,15.25,15.27,15.23,15.26,594547.0,12.4814,12.4978,12.465,12.4896,594547.0
2021-06-11 15:20:00,15.27,15.27,15.23,15.25,1440744.0,12.4978,12.4978,12.465,12.4814,1440744.0
2021-06-11 15:30:00,15.26,15.27,15.25,15.27,689837.0,12.4896,12.4978,12.4814,12.4978,689837.0
2021-06-11 15:40:00,15.26,15.29,15.25,15.27,1613268.0,12.4896,12.5142,12.4814,12.4978,1613268.0
2021-06-11 15:50:00,15.27,15.28,15.25,15.28,2474336.0,12.4978,12.506,12.4814,12.506,2474336.0
2021-06-14 09:30:00,15.23,15.3,15.05,15.13,6210982.0,12.465,12.5223,12.3177,12.3832,6210982.0
2021-06-14 09:40:00,15.13,15.14,14.92,14.94,6517855.0,12.3832,12.3914,12.2113,12.2277,6517855.0
2021-06-14 09:50:00,14.94,14.96,14.83,14.92,6143155.0,12.2277,12.2441,12.1377,12.2113,6143155.0
2021-06-14 10:00:00,14.92,15.02,14.89,14.98,3197173.0,12.2113,12.2932,12.1868,12.2604,3197173.0
2021-06-14 10:10:00,14.98,15.05,14.97,15.01,3071917.0,12.2604,12.3177,12.2523,12.285,3071917.0
2021-06-14 10:20:00,15.02,15.07,15.01,15.04,1597817.0,12.2932,12.3341,12.285,12.3095,1597817.0
2021-06-14 10:30:00,15.04,15.06,14.98,15.04,1802528.0,12.3095,12.3259,12.2604,12.3095,1802528.0
2021-06-14 10:40:00,15.04,15.07,15.03,15.05,775682.0,12.3095,12.3341,12.3014,12.3177,775682.0
2021-06-14 10:50:00,15.06,15.07,15.0,15.0,1101966.0,12.3259,12.3341,12.2768,12.2768,1101966.0
2021-06-14 11:00:00,15.0,15.02,14.94,14.96,1648480.0,12.2768,12.2932,12.2277,12.2441,1648480.0
2021-06-14 11:10:00,14.96,15.0,14.96,14.96,1345823.0,12.2441,12.2768,12.2441,12.2441,1345823.0
2021-06-14 11:20:00,14.97,14.98,14.91,14.94,1501877.0,12.2523,12.2604,12.2031,12.2277,1501877.0
2021-06-14 11:30:00,14.94,14.96,14.92,14.92,1287704.0,12.2277,12.2441,12.2113,12.2113,1287704.0
2021-06-14 11:40:00,14.93,14.94,14.9,14.91,1126469.0,12.2195,12.2277,12.195,12.2031,1126469.0
2021-06-14 11:50:00,14.91,14.94,14.89,14.93,1433747.0,12.2031,12.2277,12.1868,12.2195,1433747.0
2021-06-14 12:00:00,14.93,14.98,14.92,14.96,1814615.0,12.2195,12.2604,12.2113,12.2441,1814615.0
2021-06-14 12:10:00,14.96,15.0,14.96,15.0,1067182.0,12.2441,12.2768,12.2441,12.2768,1067182.0
2021-06-14 12:20:00,15.0,15.0,14.94,14.95,1136213.0,12.2768,12.2768,12.2277,12.2359,1136213.0
2021-06-14 12:30:00,14.94,14.96,14.93,14.94,629849.0,12.2277,12.2441,12.2195,12.2277,629849.0
2021-06-14 12:40:00,14.94,14.94,14.92,14.94,519014.0,12.2277,12.2277,12.2113,12.2277,519014.0
2021-06-14 12:50:00,14.94,14.95,14.91,14.92,1017986.0,12.2277,12.2359,12.2031,12.2113,1017986.0
2021-06-14 13:00:00,14.92,14.93,14.89,14.9,1164815.0,12.2113,12.2195,12.1868,12.195,1164815.0
2021-06-14 13:10:00,14.9,14.95,14.89,14.92,1162185.0,12.195,12.2359,12.1868,12.2113,1162185.0
2021-06-14 13:20:00,14.91,14.93,14.9,14.92,637885.0,12.2031,12.2195,12.195,12.2113,637885.0
2021-06-14 13:30:00,14.93,14.94,14.91,14.93,500578.0,12.2195,12.2277,12.2031,12.2195,500578.0
2021-06-14 13:40:00,14.92,14.94,14.89,14.9,922452.0,12.2113,12.2277,12.1868,12.195,922452.0
2021-06-14 13:50:00,14.91,14.92,14.88,14.89,2022362.0,12.2031,12.2113,12.1786,12.1868,2022362.0
2021-06-14 14:00:00,14.89,14.89,14.84,14.85,2508720.0,12.1868,12.1868,12.1459,12.154,2508720.0
2021-06-14 14:10:00,14.86,14.87,14.85,14.87,686513.0,12.1622,12.1704,12.154,12.1704,686513.0
2021-06-14 14:20:00,14.87,14.88,14.85,14.86,984746.0,12.1704,12.1786,12.154,12.1622,984746.0
2021-06-14 14:30:00,14.86,14.87,14.84,14.85,1349863.0,12.1622,12.1704,12.1459,12.154,1349863.0
2021-06-14 14:40:00,14.85,14.88,14.83,14.88,1081887.0,12.154,12.1786,12.1377,12.1786,1081887.0
2021-06-14 14:50:00,14.88,14.9,14.87,14.9,1525518.0,12.1786,12.195,12.1704,12.195,1525518.0
2021-06-14 15:00:00,14.9,14.94,14.89,14.93,1975918.0,12.195,12.2277,12.1868,12.2195,1975918.0
2021-06-14 15:10:00,14.92,14.93,14.88,14.88,1235452.0,12.2113,12.2195,12.1786,12.1786,1235452.0
2021-06-14 15:20:00,14.88,14.89,14.85,14.85,921090.0,12.1786,12.1868,12.154,12.154,921090.0
2021-06-14 15:30:00,14.85,14.89,14.85,14.89,1142381.0,12.154,12.1868,12.154,12.1868,1142381.0
2021-06-14 15:40:00,14.89,14.89,14.81,14.83,2890714.0,12.1868,12.1868,12.1213,12.1377,2890714.0
2021-06-14 15:50:00,14.84,14.88,14.83,14.88,5283527.0,12.1459,12.1786,12.1377,12.1786,5283527.0
2021-06-15 09:30:00,14.91,14.98,14.84,14.92,3932084.0,12.2031,12.2604,12.1459,12.2113,3932084.0
2021-06-15 09:40:00,14.92,14.93,14.76,14.85,3653460.0,12.2113,12.2195,12.0804,12.154,3653460.0
2021-06-15 09:50:00,14.84,14.99,14.83,14.98,2000352.0,12.1459,12.2686,12.1377,12.2604,2000352.0
2021-06-15 10:00:00,14.99,15.16,14.98,15.14,4999038.0,12.2686,12.4078,12.2604,12.3914,4999038.0
2021-06-15 10:10:00,15.14,15.14,15.02,15.03,2920519.0,12.3914,12.3914,12.2932,12.3014,2920519.0
2021-06-15 10:20:00,15.03,15.13,14.97,15.01,2894817.0,12.3014,12.3832,12.2523,12.285,2894817.0
2021-06-15 10:30:00,15.01,15.02,14.95,15.0,1419732.0,12.285,12.2932,12.2359,12.2768,1419732.0
2021-06-15 10:40:00,15.01,15.05,14.98,15.01,1487526.0,12.285,12.3177,12.2604,12.285,1487526.0
2021-06-15 10:50:00,15.01,15.01,14.94,14.97,1422277.0,12.285,12.285,12.2277,12.2523,1422277.0
2021-06-15 11:00:00,14.97,14.98,14.91,14.96,1029152.0,12.2523,12.2604,12.2031,12.2441,1029152.0
2021-06-15 11:10:00,14.96,14.99,14.95,14.96,764768.0,12.2441,12.2686,12.2359,12.2441,764768.0
2021-06-15 11:20:00,14.96,14.97,14.92,14.93,659130.0,12.2441,12.2523,12.2113,12.2195,659130.0
2021-06-15 11:30:00,14.93,14.96,14.9,14.95,1306753.0,12.2195,12.2441,12.195,12.2359,1306753.0
2021-06-15 11:40:00,14.95,14.95,14.86,14.88,1635374.0,12.2359,12.2359,12.1622,12.1786,1635374.0
2021-06-15 11:50:00,14.87,14.88,14.84,14.85,1015856.0,12.1704,12.1786,12.1459,12.154,1015856.0
2021-06-15 12:00:00,14.85,14.96,14.84,14.94,1285047.0,12.154,12.2441,12.1459,12.2277,1285047.0
2021-06-15 12:10:00,14.94,14.97,14.91,14.91,962084.0,12.2277,12.2523,12.2031,12.2031,962084.0
2021-06-15 12:20:00,14.91,14.92,14.89,14.9,947608.0,12.2031,12.2113,12.1868,12.195,947608.0
2021-06-15 12:30:00,14.9,14.94,14.89,14.91,513652.0,12.195,12.2277,12.1868,12.2031,513652.0
2021-06-15 12:40:00,14.92,14.94,14.9,14.93,707482.0,12.2113,12.2277,12.195,12.2195,707482.0
2021-06-15 12:50:00,14.92,14.96,14.91,14.96,774785.0,12.2113,12.2441,12.2031,12.2441,774785.0
2021-06-15 13:00:00,14.96,14.98,14.94,14.97,1255674.0,12.2441,12.2604,12.2277,12.2523,1255674.0
2021-06-15 13:10:00,14.97,15.02,14.95,14.98,1254104.0,12.2523,12.2932,12.2359,12.2604,1254104.0
2021-06-15 13:20:00,14.98,15.03,14.97,14.99,1548558.0,12.2604,12.3014,12.2523,12.2686,1548558.0
2021-06-15 13:30:00,15.0,15.01,14.97,15.01,655286.0,12.2768,12.285,12.2523,12.285,655286.0
2021-06-15 13:40:00,15.0,15.02,14.97,15.0,609877.0,12.2768,12.2932,12.2523,12.2768,609877.0
2021-06-15 13:50:00,15.0,15.04,14.99,15.02,1144714.0,12.2768,12.3095,12.2686,12.2932,1144714.0
2021-06-15 14:00:00,15.02,15.05,15.0,15.02,669099.0,12.2932,12.3177,12.2768,12.2932,669099.0
2021-06-15 14:10:00,15.01,15.04,15.0,15.0,685976.0,12.285,12.3095,12.2768,12.2768,685976.0
2021-06-15 14:20:00,15.01,15.03,14.98,15.01,877516.0,12.285,12.3014,12.2604,12.285,877516.0
2021-06-15 14:30:00,15.02,15.02,14.99,15.0,401680.0,12.2932,12.2932,12.2686,12.2768,401680.0
2021-06-15 14:40:00,15.0,15.01,14.98,14.99,477461.0,12.2768,12.285,12.2604,12.2686,477461.0
2021-06-15 14:50:00,15.0,15.02,14.99,15.0,489524.0,12.2768,12.2932,12.2686,12.2768,489524.0
2021-06-15 15:00:00,15.0,15.01,14.97,14.99,608977.0,12.2768,12.285,12.2523,12.2686,608977.0
2021-06-15 15:10:00,15.0,15.02,14.99,15.02,531507.0,12.2768,12.2932,12.2686,12.2932,531507.0
2021-06-15 15:20:00,15.02,15.03,14.98,15.0,906361.0,12.2932,12.3014,12.2604,12.2768,906361.0
2021-06-15 15:30:00,15.0,15.02,14.98,15.01,849754.0,12.2768,12.2932,12.2604,12.285,849754.0
2021-06-15 15:40:00,15.01,15.02,14.99,15.01,1257258.0,12.285,12.2932,12.2686,12.285,1257258.0
2021-06-15 15:50:00,15.01,15.03,14.99,15.01,3882236.0,12.285,12.3014,12.2686,12.285,3882236.0
2021-06-16 09:30:00,15.1,15.29,14.98,15.16,8524917.0,12.3587,12.5142,12.2604,12.4078,8524917.0
2021-06-16 09:40:00,15.16,15.16,15.01,15.08,3014096.0,12.4078,12.4078,12.285,12.3423,3014096.0
2021-06-16 09:50:00,15.07,15.17,15.02,15.12,2750140.0,12.3341,12.4159,12.2932,12.375,2750140.0
2021-06-16 10:00:00,15.12,15.15,14.98,15.0,2739746.0,12.375,12.3996,12.2604,12.2768,2739746.0
2021-06-16 10:10:00,15.0,15.03,14.9,14.93,3242788.0,12.2768,12.3014,12.195,12.2195,3242788.0
2021-06-16 10:20:00,14.92,14.96,14.91,14.93,1649747.0,12.2113,12.2441,12.2031,12.2195,1649747.0
2021-06-16 10:30:00,14.92,15.0,14.9,14.98,2035885.0,12.2113,12.2768,12.195,12.2604,2035885.0
2021-06-16 10:40:00,14.98,15.01,14.97,14.98,1476789.0,12.2604,12.285,12.2523,12.2604,1476789.0
2021-06-16 10:50:00,14.98,15.04,14.97,15.03,1111690.0,12.2604,12.3095,12.2523,12.3014,1111690.0
2021-06-16 11:00:00,15.03,15.05,15.01,15.04,1218189.0,12.3014,12.3177,12.285,12.3095,1218189.0
2021-06-16 11:10:00,15.04,15.08,15.03,15.06,1275074.0,12.3095,12.3423,12.3014,12.3259,1275074.0
2021-06-16 11:20:00,15.06,15.07,15.03,15.06,990276.0,12.3259,12.3341,12.3014,12.3259,990276.0
2021-06-16 11:30:00,15.06,15.09,15.04,15.08,872696.0,12.3259,12.3505,12.3095,12.3423,872696.0
2021-06-16 11:40:00,15.08,15.1,15.03,15.04,983522.0,12.3423,12.3587,12.3014,12.3095,983522.0
2021-06-16 11:50:00,15.04,15.09,15.04,15.08,658897.0,12.3095,12.3505,12.3095,12.3423,658897.0
2021-06-16 12:00:00,15.08,15.09,15.07,15.09,635604.0,12.3423,12.3505,12.3341,12.3505,635604.0
2021-06-16 12:10:00,15.09,15.09,14.97,14.98,1447224.0,12.3505,12.3505,12.2523,12.2604,1447224.0
2021-06-16 12:20:00,14.98,14.99,14.93,14.98,1025947.0,12.2604,12.2686,12.2195,12.2604,1025947.0
2021-06-16 12:30:00,14.97,14.98,14.93,14.93,584929.0,12.2523,12.2604,12.2195,12.2195,584929.0
2021-06-16 12:40:00,14.93,14.95,14.91,14.93,1145289.0,12.2195,12.2359,12.2031,12.2195,1145289.0
2021-06-16 12:50:00,14.94,14.98,14.93,14.97,756026.0,12.2277,12.2604,12.2195,12.2523,756026.0
2021-06-16 13:00:00,14.97,14.97,14.92,14.92,531582.0,12.2523,12.2523,12.2113,12.2113,531582.0
2021-06-16 13:10:00,14.92,14.96,14.92,14.96,505574.0,12.2113,12.2441,12.2113,12.2441,505574.0
2021-06-16 13:20:00,14.96,14.96,14.93,14.94,461771.0,12.2441,12.2441,12.2195,12.2277,461771.0
2021-06-16 13:30:00,14.93,14.97,14.93,14.96,550349.0,12.2195,12.2523,12.2195,12.2441,550349.0
2021-06-16 13:40:00,14.96,14.99,14.95,14.96,781203.0,12.2441,12.2686,12.2359,12.2441,781203.0
2021-06-16 13:50:00,14.96,15.0,14.94,14.98,774952.0,12.2441,12.2768,12.2277,12.2604,774952.0
2021-06-16 14:00:00,14.98,15.1,14.88,15.06,3835478.0,12.2604,12.3587,12.1786,12.3259,3835478.0
2021-06-16 14:10:00,15.07,15.12,14.96,14.98,1624803.0,12.3341,12.375,12.2441,12.2604,1624803.0
2021-06-16 14:20:00,14.98,15.05,14.97,15.04,1162458.0,12.2604,12.3177,12.2523,12.3095,1162458.0
2021-06-16 14:30:00,15.04,15.06,14.98,15.04,1118744.0,12.3095,12.3259,12.2604,12.3095,1118744.0
2021-06-16 14:40:00,15.04,15.04,14.94,14.95,1544585.0,12.3095,12.3095,12.2277,12.2359,1544585.0
2021-06-16 14:50:00,14.95,14.99,14.93,14.98,968825.0,12.2359,12.2686,12.2195,12.2604,968825.0
2021-06-16 15:00:00,14.99,15.02,14.95,14.99,1260626.0,12.2686,12.2932,12.2359,12.2686,1260626.0
2021-06-16 15:10:00,14.99,15.05,14.98,15.04,1563005.0,12.2686,12.3177,12.2604,12.3095,1563005.0
2021-06-16 15:20:00,15.04,15.07,15.01,15.02,1197579.0,12.3095,12.3341,12.285,12.2932,1197579.0
2021-06-16 15:30:00,15.02,15.03,14.99,15.03,1089742.0,12.2932,12.3014,12.2686,12.3014,1089742.0
2021-06-16 15:40:00,15.03,15.06,15.0,15.04,2193948.0,12.3014,12.3259,12.2768,12.3095,2193948.0
2021-06-16 15:50:00,15.04,15.06,15.0,15.02,3106784.0,12.3095,12.3259,12.2768,12.2932,3106784.0
2021-06-17 09:30:00,15.3,15.4,15.2,15.28,10258241.0,12.5223,12.6042,12.4405,12.506,10258241.0
2021-06-17 09:40:00,15.28,15.3,15.12,15.14,6329339.0,12.506,12.5223,12.375,12.3914,6329339.0
2021-06-17 09:50:00,15.14,15.21,15.08,15.16,4817852.0,12.3914,12.4487,12.3423,12.4078,4817852.0
2021-06-17 10:00:00,15.16,15.23,15.05,15.07,5569620.0,12.4078,12.465,12.3177,12.3341,5569620.0
2021-06-17 10:10:00,15.08,15.11,15.03,15.07,4132656.0,12.3423,12.3668,12.3014,12.3341,4132656.0
2021-06-17 10:20:00,15.06,15.08,15.03,15.04,2806401.0,12.3259,12.3423,12.3014,12.3095,2806401.0
2021-06-17 10:30:00,15.03,15.06,14.95,15.02,4678660.0,12.3014,12.3259,12.2359,12.2932,4678660.0
2021-06-17 10:40:00,15.03,15.06,14.96,15.0,2995023.0,12.3014,12.3259,12.2441,12.2768,2995023.0
2021-06-17 10:50:00,15.0,15.01,14.88,14.91,4160601.0,12.2768,12.285,12.1786,12.2031,4160601.0
2021-06-17 11:00:00,14.91,14.98,14.87,14.95,3234078.0,12.2031,12.2604,12.1704,12.2359,3234078.0
2021-06-17 11:10:00,14.94,14.97,14.89,14.95,2596165.0,12.2277,12.2523,12.1868,12.2359,2596165.0
2021-06-17 11:20:00,14.95,15.04,14.92,14.93,2996004.0,12.2359,12.3095,12.2113,12.2195,2996004.0
2021-06-17 11:30:00,14.94,14.97,14.89,14.93,1945259.0,12.2277,12.2523,12.1868,12.2195,1945259.0
2021-06-17 11:40:00,14.93,14.96,14.9,14.93,2511840.0,12.2195,12.2441,12.195,12.2195,2511840.0
2021-06-17 11:50:00,14.92,14.93,14.77,14.81,4381311.0,12.2113,12.2195,12.0886,12.1213,4381311.0
2021-06-17 12:00:00,14.81,14.84,14.72,14.74,3992490.0,12.1213,12.1459,12.0476,12.064,3992490.0
2021-06-17 12:10:00,14.74,14.79,14.7,14.7,2986123.0,12.064,12.1049,12.0313,12.0313,2986123.0
2021-06-17 12:20:00,14.7,14.71,14.58,14.66,5131689.0,12.0313,12.0395,11.9331,11.9985,5131689.0
2021-06-17 12:30:00,14.66,14.78,14.62,14.72,3045679.0,11.9985,12.0967,11.9658,12.0476,3045679.0
2021-06-17 12:40:00,14.72,14.8,14.71,14.79,1686611.0,12.0476,12.1131,12.0395,12.1049,1686611.0
2021-06-17 12:50:00,14.79,14.82,14.75,14.82,1602828.0,12.1049,12.1295,12.0722,12.1295,1602828.0
2021-06-17 13:00:00,14.81,14.85,14.8,14.83,1652093.0,12.1213,12.154,12.1131,12.1377,1652093.0
2021-06-17 13:10:00,14.84,14.87,14.8,14.84,1521229.0,12.1459,12.1704,12.1131,12.1459,1521229.0
2021-06-17 13:20:00,14.84,14.85,14.81,14.83,1243844.0,12.1459,12.154,12.1213,12.1377,1243844.0
2021-06-17 13:30:00,14.83,14.87,14.8,14.82,1548830.0,12.1377,12.1704,12.1131,12.1295,1548830.0
2021-06-17 13:40:00,14.82,14.88,14.81,14.88,1124740.0,12.1295,12.1786,12.1213,12.1786,1124740.0
2021-06-17 13:50:00,14.87,14.91,14.83,14.84,1360742.0,12.1704,12.2031,12.1377,12.1459,1360742.0
2021-06-17 14:00:00,14.84,14.85,14.8,14.82,1181430.0,12.1459,12.154,12.1131,12.1295,1181430.0
2021-06-17 14:10:00,14.81,14.84,14.79,14.79,1002157.0,12.1213,12.1459,12.1049,12.1049,1002157.0
2021-06-17 14:20:00,14.79,14.84,14.77,14.79,1448422.0,12.1049,12.1459,12.0886,12.1049,1448422.0
2021-06-17 14:30:00,14.8,14.8,14.74,14.75,1177625.0,12.1131,12.1131,12.064,12.0722,1177625.0
2021-06-17 14:40:00,14.75,14.78,14.73,14.74,1028088.0,12.0722,12.0967,12.0558,12.064,1028088.0
2021-06-17 14:50:00,14.74,14.8,14.73,14.78,2009784.0,12.064,12.1131,12.0558,12.0967,2009784.0
2021-06-17 15:00:00,14.79,14.8,14.75,14.78,1767078.0,12.1049,12.1131,12.0722,12.0967,1767078.0
2021-06-17 15:10:00,14.78,14.82,14.75,14.79,2043628.0,12.0967,12.1295,12.0722,12.1049,2043628.0
2021-06-17 15:20:00,14.78,14.81,14.77,14.79,1239409.0,12.0967,12.1213,12.0886,12.1049,1239409.0
2021-06-17 15:30:00,14.79,14.85,14.78,14.83,2146918.0,12.1049,12.154,12.0967,12.1377,2146918.0
2021-06-17 15:40:00,14.82,14.84,14.78,14.79,2634201.0,12.1295,12.1459,12.0967,12.1049,2634201.0
2021-06-17 15:50:00,14.79,14.8,14.72,14.77,6930136.0,12.1049,12.1131,12.0476,12.0886,6930136.0
2021-06-18 09:30:00,14.55,14.7,14.44,14.54,7691270.0,11.9085,12.0313,11.8185,11.9003,7691270.0
2021-06-18 09:40:00,14.54,14.66,14.54,14.63,3418590.0,11.9003,11.9985,11.9003,11.974,3418590.0
2021-06-18 09:50:00,14.64,14.67,14.58,14.66,3665834.0,11.9822,12.0067,11.9331,11.9985,3665834.0
2021-06-18 10:00:00,14.65,14.7,14.58,14.64,2667923.0,11.9903,12.0313,11.9331,11.9822,2667923.0
2021-06-18 10:10:00,14.64,14.65,14.54,14.54,1977379.0,11.9822,11.9903,11.9003,11.9003,1977379.0
2021-06-18 10:20:00,14.55,14.62,14.54,14.59,1811480.0,11.9085,11.9658,11.9003,11.9412,1811480.0
2021-06-18 10:30:00,14.59,14.61,14.56,14.61,1269654.0,11.9412,11.9576,11.9167,11.9576,1269654.0
2021-06-18 10:40:00,14.61,14.61,14.51,14.54,1718159.0,11.9576,11.9576,11.8758,11.9003,1718159.0
2021-06-18 10:50:00,14.54,14.58,14.52,14.54,1063248.0,11.9003,11.9331,11.8839,11.9003,1063248.0
2021-06-18 11:00:00,14.54,14.59,14.53,14.58,1141121.0,11.9003,11.9412,11.8921,11.9331,1141121.0
2021-06-18 11:10:00,14.58,14.66,14.57,14.64,2012927.0,11.9331,11.9985,11.9249,11.9822,2012927.0
2021-06-18 11:20:00,14.63,14.69,14.62,14.65,1227663.0,11.974,12.0231,11.9658,11.9903,1227663.0
2021-06-18 11:30:00,14.66,14.74,14.64,14.71,1708942.0,11.9985,12.064,11.9822,12.0395,1708942.0
2021-06-18 11:40:00,14.7,14.75,14.7,14.74,1063410.0,12.0313,12.0722,12.0313,12.064,1063410.0
2021-06-18 11:50:00,14.74,14.77,14.71,14.73,1775252.0,12.064,12.0886,12.0395,12.0558,1775252.0
2021-06-18 12:00:00,14.72,14.73,14.64,14.68,1206415.0,12.0476,12.0558,11.9822,12.0149,1206415.0
2021-06-18 12:10:00,14.67,14.7,14.66,14.69,787008.0,12.0067,12.0313,11.9985,12.0231,787008.0
2021-06-18 12:20:00,14.69,14.7,14.67,14.69,735026.0,12.0231,12.0313,12.0067,12.0231,735026.0
2021-06-18 12:30:00,14.69,14.7,14.65,14.66,735368.0,12.0231,12.0313,11.9903,11.9985,735368.0
2021-06-18 12:40:00,14.66,14.67,14.62,14.64,1026955.0,11.9985,12.0067,11.9658,11.9822,1026955.0
2021-06-18 12:50:00,14.63,14.66,14.6,14.63,960324.0,11.974,11.9985,11.9494,11.974,960324.0
2021-06-18 13:00:00,14.64,14.68,14.63,14.67,709953.0,11.9822,12.0149,11.974,12.0067,709953.0
2021-06-18 13:10:00,14.66,14.7,14.66,14.69,591555.0,11.9985,12.0313,11.9985,12.0231,591555.0
2021-06-18 13:20:00,14.7,14.7,14.64,14.66,662660.0,12.0313,12.0313,11.9822,11.9985,662660.0
2021-06-18 13:30:00,14.66,14.69,14.65,14.67,433941.0,11.9985,12.0231,11.9903,12.0067,433941.0
2021-06-18 13:40:00,14.66,14.68,14.62,14.63,534776.0,11.9985,12.0149,11.9658,11.974,534776.0
2021-06-18 13:50:00,14.63,14.64,14.61,14.63,870541.0,11.974,11.9822,11.9576,11.974,870541.0
2021-06-18 14:00:00,14.62,14.66,14.6,14.63,772893.0,11.9658,11.9985,11.9494,11.974,772893.0
2021-06-18 14:10:00,14.64,14.64,14.61,14.62,469359.0,11.9822,11.9822,11.9576,11.9658,469359.0
2021-06-18 14:20:00,14.62,14.64,14.61,14.62,373630.0,11.9658,11.9822,11.9576,11.9658,373630.0
2021-06-18 14:30:00,14.61,14.62,14.57,14.57,1207762.0,11.9576,11.9658,11.9249,11.9249,1207762.0
2021-06-18 14:40:00,14.57,14.58,14.54,14.55,1460824.0,11.9249,11.9331,11.9003,11.9085,1460824.0
2021-06-18 14:50:00,14.55,14.56,14.51,14.53,960038.0,11.9085,11.9167,11.8758,11.8921,960038.0
2021-06-18 15:00:00,14.54,14.56,14.5,14.53,1609438.0,11.9003,11.9167,11.8676,11.8921,1609438.0
2021-06-18 15:10:00,14.53,14.59,14.52,14.58,1421280.0,11.8921,11.9412,11.8839,11.9331,1421280.0
2021-06-18 15:20:00,14.58,14.6,14.55,14.57,1204499.0,11.9331,11.9494,11.9085,11.9249,1204499.0
2021-06-18 15:30:00,14.57,14.58,14.53,14.54,2063299.0,11.9249,11.9331,11.8921,11.9003,2063299.0
2021-06-18 15:40:00,14.54,14.57,14.51,14.52,2564303.0,11.9003,11.9249,11.8758,11.8839,2564303.0
2021-06-18 15:50:00,14.53,14.57,14.51,14.51,4592757.0,11.8921,11.9249,11.8758,11.8758,4592757.0
2021-06-21 09:30:00,14.63,14.77,14.61,14.7,4864470.0,11.974,12.0886,11.9576,12.0313,4864470.0
2021-06-21 09:40:00,14.71,14.72,14.55,14.67,2775268.0,12.0395,12.0476,11.9085,12.0067,2775268.0
2021-06-21 09:50:00,14.66,14.67,14.59,14.62,1893287.0,11.9985,12.0067,11.9412,11.9658,1893287.0
2021-06-21 10:00:00,14.62,14.65,14.6,14.65,1469042.0,11.9658,11.9903,11.9494,11.9903,1469042.0
2021-06-21 10:10:00,14.64,14.77,14.63,14.72,2488142.0,11.9822,12.0886,11.974,12.0476,2488142.0
2021-06-21 10:20:00,14.72,14.86,14.72,14.81,4355813.0,12.0476,12.1622,12.0476,12.1213,4355813.0
2021-06-21 10:30:00,14.82,14.86,14.8,14.85,3037614.0,12.1295,12.1622,12.1131,12.154,3037614.0
2021-06-21 10:40:00,14.85,14.88,14.81,14.83,1789220.0,12.154,12.1786,12.1213,12.1377,1789220.0
2021-06-21 10:50:00,14.83,14.84,14.76,14.83,1967149.0,12.1377,12.1459,12.0804,12.1377,1967149.0
2021-06-21 11:00:00,14.84,14.84,14.68,14.71,1942188.0,12.1459,12.1459,12.0149,12.0395,1942188.0
2021-06-21 11:10:00,14.7,14.79,14.7,14.76,1545552.0,12.0313,12.1049,12.0313,12.0804,1545552.0
2021-06-21 11:20:00,14.76,14.79,14.74,14.77,1117562.0,12.0804,12.1049,12.064,12.0886,1117562.0
2021-06-21 11:30:00,14.76,14.82,14.74,14.79,1090288.0,12.0804,12.1295,12.064,12.1049,1090288.0
2021-06-21 11:40:00,14.79,14.82,14.74,14.76,805390.0,12.1049,12.1295,12.064,12.0804,805390.0
2021-06-21 11:50:00,14.76,14.79,14.74,14.77,866503.0,12.0804,12.1049,12.064,12.0886,866503.0
2021-06-21 12:00:00,14.77,14.79,14.75,14.78,635522.0,12.0886,12.1049,12.0722,12.0967,635522.0
2021-06-21 12:10:00,14.78,14.84,14.76,14.82,1232352.0,12.0967,12.1459,12.0804,12.1295,1232352.0
2021-06-21 12:20:00,14.82,14.83,14.76,14.79,993168.0,12.1295,12.1377,12.0804,12.1049,993168.0
2021-06-21 12:30:00,14.79,14.82,14.78,14.81,801304.0,12.1049,12.1295,12.0967,12.1213,801304.0
2021-06-21 12:40:00,14.81,14.83,14.8,14.82,724635.0,12.1213,12.1377,12.1131,12.1295,724635.0
2021-06-21 12:50:00,14.82,14.83,14.8,14.82,634390.0,12.1295,12.1377,12.1131,12.1295,634390.0
2021-06-21 13:00:00,14.82,14.86,14.81,14.85,801403.0,12.1295,12.1622,12.1213,12.154,801403.0
2021-06-21 13:10:00,14.85,14.9,14.84,14.89,1153944.0,12.154,12.195,12.1459,12.1868,1153944.0
2021-06-21 13:20:00,14.89,14.9,14.83,14.85,1294561.0,12.1868,12.195,12.1377,12.154,1294561.0
2021-06-21 13:30:00,14.85,14.86,14.79,14.83,1059855.0,12.154,12.1622,12.1049,12.1377,1059855.0
2021-06-21 13:40:00,14.83,14.85,14.8,14.84,1114971.0,12.1377,12.154,12.1131,12.1459,1114971.0
2021-06-21 13:50:00,14.85,14.85,14.8,14.81,1037046.0,12.154,12.154,12.1131,12.1213,1037046.0
2021-06-21 14:00:00,14.82,14.86,14.81,14.85,935758.0,12.1295,12.1622,12.1213,12.154,935758.0
2021-06-21 14:10:00,14.84,14.86,14.83,14.85,559030.0,12.1459,12.1622,12.1377,12.154,559030.0
2021-06-21 14:20:00,14.84,14.87,14.83,14.86,521101.0,12.1459,12.1704,12.1377,12.1622,521101.0
2021-06-21 14:30:00,14.86,14.87,14.83,14.84,686448.0,12.1622,12.1704,12.1377,12.1459,686448.0
2021-06-21 14:40:00,14.85,14.85,14.82,14.83,651332.0,12.154,12.154,12.1295,12.1377,651332.0
2021-06-21 14:50:00,14.83,14.83,14.8,14.83,809994.0,12.1377,12.1377,12.1131,12.1377,809994.0
2021-06-21 15:00:00,14.83,14.84,14.81,14.82,736827.0,12.1377,12.1459,12.1213,12.1295,736827.0
2021-06-21 15:10:00,14.82,14.83,14.78,14.79,958752.0,12.1295,12.1377,12.0967,12.1049,958752.0
2021-06-21 15:20:00,14.79,14.79,14.73,14.78,1700615.0,12.1049,12.1049,12.0558,12.0967,1700615.0
2021-06-21 15:30:00,14.78,14.81,14.77,14.78,1207817.0,12.0967,12.1213,12.0886,12.0967,1207817.0
2021-06-21 15:40:00,14.79,14.79,14.74,14.78,1819420.0,12.1049,12.1049,12.064,12.0967,1819420.0
2021-06-21 15:50:00,14.78,14.81,14.77,14.77,2720558.0,12.0967,12.1213,12.0886,12.0886,2720558.0
2021-06-22 09:30:00,15.02,15.11,14.86,14.87,7618896.0,12.2932,12.3668,12.1622,12.1704,7618896.0
2021-06-22 09:40:00,14.88,15.02,14.87,15.0,3720654.0,12.1786,12.2932,12.1704,12.2768,3720654.0
2021-06-22 09:50:00,15.01,15.05,14.89,14.93,2374154.0,12.285,12.3177,12.1868,12.2195,2374154.0
2021-06-22 10:00:00,14.93,14.95,14.88,14.93,2493548.0,12.2195,12.2359,12.1786,12.2195,2493548.0
2021-06-22 10:10:00,14.92,14.95,14.88,14.92,1179802.0,12.2113,12.2359,12.1786,12.2113,1179802.0
2021-06-22 10:20:00,14.92,14.97,14.9,14.95,1641401.0,12.2113,12.2523,12.195,12.2359,1641401.0
2021-06-22 10:30:00,14.94,14.95,14.87,14.9,1651037.0,12.2277,12.2359,12.1704,12.195,1651037.0
2021-06-22 10:40:00,14.9,14.94,14.87,14.91,1450674.0,12.195,12.2277,12.1704,12.2031,1450674.0
2021-06-22 10:50:00,14.91,14.96,14.89,14.93,1487725.0,12.2031,12.2441,12.1868,12.2195,1487725.0
2021-06-22 11:00:00,14.94,14.98,14.9,14.94,1377730.0,12.2277,12.2604,12.195,12.2277,1377730.0
2021-06-22 11:10:00,14.94,14.95,14.9,14.92,1528063.0,12.2277,12.2359,12.195,12.2113,1528063.0
2021-06-22 11:20:00,14.92,14.93,14.89,14.9,1030223.0,12.2113,12.2195,12.1868,12.195,1030223.0
2021-06-22 11:30:00,14.9,14.92,14.83,14.85,2194367.0,12.195,12.2113,12.1377,12.154,2194367.0
2021-06-22 11:40:00,14.85,14.88,14.84,14.87,1691085.0,12.154,12.1786,12.1459,12.1704,1691085.0
2021-06-22 11:50:00,14.87,14.89,14.85,14.85,1011310.0,12.1704,12.1868,12.154,12.154,1011310.0
2021-06-22 12:00:00,14.86,14.92,14.85,14.89,1127374.0,12.1622,12.2113,12.154,12.1868,1127374.0
2021-06-22 12:10:00,14.89,14.9,14.87,14.88,631202.0,12.1868,12.195,12.1704,12.1786,631202.0
2021-06-22 12:20:00,14.88,14.92,14.87,14.89,823735.0,12.1786,12.2113,12.1704,12.1868,823735.0
2021-06-22 12:30:00,14.9,14.91,14.87,14.88,647874.0,12.195,12.2031,12.1704,12.1786,647874.0
2021-06-22 12:40:00,14.87,14.91,14.86,14.91,669137.0,12.1704,12.2031,12.1622,12.2031,669137.0
2021-06-22 12:50:00,14.9,14.92,14.87,14.89,743216.0,12.195,12.2113,12.1704,12.1868,743216.0
2021-06-22 13:00:00,14.88,14.9,14.85,14.85,1406390.0,12.1786,12.195,12.154,12.154,1406390.0
2021-06-22 13:10:00,14.86,14.88,14.83,14.84,950052.0,12.1622,12.1786,12.1377,12.1459,950052.0
2021-06-22 13:20:00,14.83,14.87,14.82,14.87,839187.0,12.1377,12.1704,12.1295,12.1704,839187.0
2021-06-22 13:30:00,14.86,14.87,14.81,14.82,851782.0,12.1622,12.1704,12.1213,12.1295,851782.0
2021-06-22 13:40:00,14.83,14.86,14.82,14.86,564452.0,12.1377,12.1622,12.1295,12.1622,564452.0
2021-06-22 13:50:00,14.85,14.86,14.84,14.85,516972.0,12.154,12.1622,12.1459,12.154,516972.0
2021-06-22 14:00:00,14.85,14.86,14.82,14.85,689369.0,12.154,12.1622,12.1295,12.154,689369.0
2021-06-22 14:10:00,14.84,14.89,14.82,14.87,1386627.0,12.1459,12.1868,12.1295,12.1704,1386627.0
2021-06-22 14:20:00,14.87,14.91,14.86,14.89,839362.0,12.1704,12.2031,12.1622,12.1868,839362.0
2021-06-22 14:30:00,14.89,14.92,14.87,14.92,777396.0,12.1868,12.2113,12.1704,12.2113,777396.0
2021-06-22 14:40:00,14.91,14.92,14.88,14.89,818904.0,12.2031,12.2113,12.1786,12.1868,818904.0
2021-06-22 14:50:00,14.89,14.91,14.88,14.9,702343.0,12.1868,12.2031,12.1786,12.195,702343.0
2021-06-22 15:00:00,14.91,14.95,14.9,14.93,1347808.0,12.2031,12.2359,12.195,12.2195,1347808.0
2021-06-22 15:10:00,14.93,14.96,14.92,14.95,1135743.0,12.2195,12.2441,12.2113,12.2359,1135743.0
2021-06-22 15:20:00,14.95,14.97,14.92,14.94,1854181.0,12.2359,12.2523,12.2113,12.2277,1854181.0
2021-06-22 15:30:00,14.95,14.99,14.93,14.94,2211373.0,12.2359,12.2686,12.2195,12.2277,2211373.0
2021-06-22 15:40:00,14.94,14.95,14.91,14.92,1706061.0,12.2277,12.2359,12.2031,12.2113,1706061.0
2021-06-22 15:50:00,14.92,14.92,14.88,14.91,3586858.0,12.2113,12.2113,12.1786,12.2031,3586858.0
2021-06-23 09:30:00,15.14,15.15,15.03,15.12,5702231.0,12.3914,12.3996,12.3014,12.375,5702231.0
2021-06-23 09:40:00,15.13,15.3,15.12,15.2,6295653.0,12.3832,12.5223,12.375,12.4405,6295653.0
2021-06-23 09:50:00,15.21,15.33,15.19,15.28,4956901.0,12.4487,12.5469,12.4323,12.506,4956901.0
2021-06-23 10:00:00,15.28,15.28,15.19,15.21,2947455.0,12.506,12.506,12.4323,12.4487,2947455.0
2021-06-23 10:10:00,15.21,15.28,15.19,15.28,2389838.0,12.4487,12.506,12.4323,12.506,2389838.0
2021-06-23 10:20:00,15.28,15.31,15.26,15.29,2392129.0,12.506,12.5305,12.4896,12.5142,2392129.0
2021-06-23 10:30:00,15.29,15.33,15.25,15.26,2060760.0,12.5142,12.5469,12.4814,12.4896,2060760.0
2021-06-23 10:40:00,15.25,15.28,15.21,15.22,2327709.0,12.4814,12.506,12.4487,12.4569,2327709.0
2021-06-23 10:50:00,15.22,15.31,15.21,15.3,2910049.0,12.4569,12.5305,12.4487,12.5223,2910049.0
2021-06-23 11:00:00,15.3,15.33,15.24,15.33,2273593.0,12.5223,12.5469,12.4732,12.5469,2273593.0
2021-06-23 11:10:00,15.33,15.37,15.3,15.33,3462400.0,12.5469,12.5796,12.5223,12.5469,3462400.0
2021-06-23 11:20:00,15.33,15.34,15.3,15.32,1546169.0,12.5469,12.5551,12.5223,12.5387,1546169.0
2021-06-23 11:30:00,15.32,15.33,15.27,15.28,1525420.0,12.5387,12.5469,12.4978,12.506,1525420.0
2021-06-23 11:40:00,15.28,15.32,15.27,15.29,1117603.0,12.506,12.5387,12.4978,12.5142,1117603.0
2021-06-23 11:50:00,15.29,15.32,15.28,15.29,950096.0,12.5142,12.5387,12.506,12.5142,950096.0
2021-06-23 12:00:00,15.29,15.33,15.28,15.33,862108.0,12.5142,12.5469,12.506,12.5469,862108.0
2021-06-23 12:10:00,15.33,15.4,15.31,15.4,1870582.0,12.5469,12.6042,12.5305,12.6042,1870582.0
2021-06-23 12:20:00,15.4,15.46,15.39,15.42,3403802.0,12.6042,12.6533,12.596,12.6206,3403802.0
2021-06-23 12:30:00,15.42,15.42,15.37,15.37,2714523.0,12.6206,12.6206,12.5796,12.5796,2714523.0
2021-06-23 12:40:00,15.38,15.39,15.34,15.37,1363158.0,12.5878,12.596,12.5551,12.5796,1363158.0
2021-06-23 12:50:00,15.37,15.45,15.36,15.44,1605165.0,12.5796,12.6451,12.5714,12.6369,1605165.0
2021-06-23 13:00:00,15.43,15.45,15.39,15.42,1417251.0,12.6287,12.6451,12.596,12.6206,1417251.0
2021-06-23 13:10:00,15.42,15.46,15.4,15.45,1752442.0,12.6206,12.6533,12.6042,12.6451,1752442.0
2021-06-23 13:20:00,15.44,15.52,15.43,15.48,3444410.0,12.6369,12.7024,12.6287,12.6697,3444410.0
2021-06-23 13:30:00,15.47,15.51,15.46,15.48,1622472.0,12.6615,12.6942,12.6533,12.6697,1622472.0
2021-06-23 13:40:00,15.48,15.5,15.45,15.46,1221372.0,12.6697,12.686,12.6451,12.6533,1221372.0
2021-06-23 13:50:00,15.47,15.52,15.45,15.52,2064644.0,12.6615,12.7024,12.6451,12.7024,2064644.0
2021-06-23 14:00:00,15.51,15.52,15.46,15.47,1365258.0,12.6942,12.7024,12.6533,12.6615,1365258.0
2021-06-23 14:10:00,15.47,15.5,15.46,15.48,737752.0,12.6615,12.686,12.6533,12.6697,737752.0
2021-06-23 14:20:00,15.48,15.49,15.45,15.49,973095.0,12.6697,12.6778,12.6451,12.6778,973095.0
2021-06-23 14:30:00,15.48,15.52,15.47,15.52,1372157.0,12.6697,12.7024,12.6615,12.7024,1372157.0
2021-06-23 14:40:00,15.52,15.53,15.47,15.49,1397692.0,12.7024,12.7106,12.6615,12.6778,1397692.0
2021-06-23 14:50:00,15.5,15.53,15.48,15.51,1003014.0,12.686,12.7106,12.6697,12.6942,1003014.0
2021-06-23 15:00:00,15.5,15.51,15.47,15.5,1227371.0,12.686,12.6942,12.6615,12.686,1227371.0
2021-06-23 15:10:00,15.5,15.5,15.45,15.45,1691161.0,12.686,12.686,12.6451,12.6451,1691161.0
2021-06-23 15:20:00,15.46,15.49,15.43,15.49,1776511.0,12.6533,12.6778,12.6287,12.6778,1776511.0
2021-06-23 15:30:00,15.48,15.51,15.46,15.46,2199389.0,12.6697,12.6942,12.6533,12.6533,2199389.0
2021-06-23 15:40:00,15.46,15.47,15.39,15.4,3345353.0,12.6533,12.6615,12.596,12.6042,3345353.0
2021-06-23 15:50:00,15.4,15.43,15.37,15.42,4469360.0,12.6042,12.6287,12.5796,12.6206,4469360.0
2021-06-24 09:30:00,15.54,15.55,15.23,15.26,7750523.0,12.7188,12.727,12.465,12.4896,7750523.0
2021-06-24 09:40:00,15.27,15.36,15.26,15.32,3835337.0,12.4978,12.5714,12.4896,12.5387,3835337.0
2021-06-24 09:50:00,15.32,15.38,15.27,15.31,2412628.0,12.5387,12.5878,12.4978,12.5305,2412628.0
2021-06-24 10:00:00,15.3,15.32,15.25,15.27,3012406.0,12.5223,12.5387,12.4814,12.4978,3012406.0
2021-06-24 10:10:00,15.27,15.34,15.26,15.31,1918119.0,12.4978,12.5551,12.4896,12.5305,1918119.0
2021-06-24 10:20:00,15.32,15.36,15.31,15.34,1766403.0,12.5387,12.5714,12.5305,12.5551,1766403.0
2021-06-24 10:30:00,15.34,15.35,15.28,15.32,2036769.0,12.5551,12.5633,12.506,12.5387,2036769.0
2021-06-24 10:40:00,15.32,15.33,15.28,15.31,1279933.0,12.5387,12.5469,12.506,12.5305,1279933.0
2021-06-24 10:50:00,15.31,15.33,15.28,15.33,1153941.0,12.5305,12.5469,12.506,12.5469,1153941.0
2021-06-24 11:00:00,15.33,15.35,15.32,15.33,825489.0,12.5469,12.5633,12.5387,12.5469,825489.0
2021-06-24 11:10:00,15.33,15.33,15.3,15.33,841264.0,12.5469,12.5469,12.5223,12.5469,841264.0
2021-06-24 11:20:00,15.33,15.33,15.24,15.29,3138047.0,12.5469,12.5469,12.4732,12.5142,3138047.0
2021-06-24 11:30:00,15.29,15.31,15.21,15.24,3243124.0,12.5142,12.5305,12.4487,12.4732,3243124.0
2021-06-24 11:40:00,15.24,15.25,15.22,15.23,2102114.0,12.4732,12.4814,12.4569,12.465,2102114.0
2021-06-24 11:50:00,15.23,15.24,15.22,15.24,947566.0,12.465,12.4732,12.4569,12.4732,947566.0
2021-06-24 12:00:00,15.24,15.24,15.2,15.21,1112831.0,12.4732,12.4732,12.4405,12.4487,1112831.0
2021-06-24 12:10:00,15.21,15.22,15.15,15.2,2600443.0,12.4487,12.4569,12.3996,12.4405,2600443.0
2021-06-24 12:20:00,15.2,15.21,15.16,15.18,1406183.0,12.4405,12.4487,12.4078,12.4241,1406183.0
2021-06-24 12:30:00,15.19,15.2,15.16,15.19,1501895.0,12.4323,12.4405,12.4078,12.4323,1501895.0
2021-06-24 12:40:00,15.19,15.23,15.18,15.21,1806941.0,12.4323,12.465,12.4241,12.4487,1806941.0
2021-06-24 12:50:00,15.21,15.28,15.21,15.25,3228290.0,12.4487,12.506,12.4487,12.4814,3228290.0
2021-06-24 13:00:00,15.25,15.26,15.2,15.21,1366023.0,12.4814,12.4896,12.4405,12.4487,1366023.0
2021-06-24 13:10:00,15.21,15.22,15.18,15.18,967534.0,12.4487,12.4569,12.4241,12.4241,967534.0
2021-06-24 13:20:00,15.19,15.21,15.17,15.2,1264457.0,12.4323,12.4487,12.4159,12.4405,1264457.0
2021-06-24 13:30:00,15.2,15.24,15.19,15.23,1128640.0,12.4405,12.4732,12.4323,12.465,1128640.0
2021-06-24 13:40:00,15.24,15.24,15.19,15.21,1134202.0,12.4732,12.4732,12.4323,12.4487,1134202.0
2021-06-24 13:50:00,15.21,15.24,15.19,15.23,1064567.0,12.4487,12.4732,12.4323,12.465,1064567.0
2021-06-24 14:00:00,15.23,15.28,15.21,15.28,1351990.0,12.465,12.506,12.4487,12.506,1351990.0
2021-06-24 14:10:00,15.27,15.32,15.26,15.32,1275908.0,12.4978,12.5387,12.4896,12.5387,1275908.0
2021-06-24 14:20:00,15.31,15.32,15.28,15.32,1066648.0,12.5305,12.5387,12.506,12.5387,1066648.0
2021-06-24 14:30:00,15.32,15.33,15.29,15.3,1265585.0,12.5387,12.5469,12.5142,12.5223,1265585.0
2021-06-24 14:40:00,15.31,15.34,15.3,15.31,1031910.0,12.5305,12.5551,12.5223,12.5305,1031910.0
2021-06-24 14:50:00,15.31,15.32,15.28,15.28,1101093.0,12.5305,12.5387,12.506,12.506,1101093.0
2021-06-24 15:00:00,15.29,15.32,15.27,15.32,1129893.0,12.5142,12.5387,12.4978,12.5387,1129893.0
2021-06-24 15:10:00,15.31,15.33,15.29,15.33,1094797.0,12.5305,12.5469,12.5142,12.5469,1094797.0
2021-06-24 15:20:00,15.33,15.33,15.3,15.32,753085.0,12.5469,12.5469,12.5223,12.5387,753085.0
2021-06-24 15:30:00,15.32,15.32,15.29,15.29,1157102.0,12.5387,12.5387,12.5142,12.5142,1157102.0
2021-06-24 15:40:00,15.29,15.33,15.27,15.31,2950057.0,12.5142,12.5469,12.4978,12.5305,2950057.0
2021-06-24 15:50:00,15.31,15.33,15.26,15.27,3928709.0,12.5305,12.5469,12.4896,12.4978,3928709.0
2021-06-25 09:30:00,15.24,15.32,15.2,15.26,3577606.0,12.4732,12.5387,12.4405,12.4896,3577606.0
2021-06-25 09:40:00,15.26,15.37,15.25,15.33,2908754.0,12.4896,12.5796,12.4814,12.5469,2908754.0
2021-06-25 09:50:00,15.33,15.38,15.31,15.38,2819868.0,12.5469,12.5878,12.5305,12.5878,2819868.0
2021-06-25 10:00:00,15.38,15.48,15.35,15.46,2679882.0,12.5878,12.6697,12.5633,12.6533,2679882.0
2021-06-25 10:10:00,15.46,15.51,15.44,15.51,2499069.0,12.6533,12.6942,12.6369,12.6942,2499069.0
2021-06-25 10:20:00,15.51,15.52,15.4,15.44,3351996.0,12.6942,12.7024,12.6042,12.6369,3351996.0
2021-06-25 10:30:00,15.43,15.49,15.42,15.45,1609961.0,12.6287,12.6778,12.6206,12.6451,1609961.0
2021-06-25 10:40:00,15.46,15.46,15.4,15.44,1092961.0,12.6533,12.6533,12.6042,12.6369,1092961.0
2021-06-25 10:50:00,15.44,15.45,15.4,15.41,977607.0,12.6369,12.6451,12.6042,12.6124,977607.0
2021-06-25 11:00:00,15.41,15.42,15.38,15.4,870192.0,12.6124,12.6206,12.5878,12.6042,870192.0
2021-06-25 11:10:00,15.4,15.4,15.36,15.37,711651.0,12.6042,12.6042,12.5714,12.5796,711651.0
2021-06-25 11:20:00,15.37,15.4,15.35,15.36,763265.0,12.5796,12.6042,12.5633,12.5714,763265.0
2021-06-25 11:30:00,15.36,15.37,15.34,15.36,984626.0,12.5714,12.5796,12.5551,12.5714,984626.0
2021-06-25 11:40:00,15.35,15.38,15.33,15.37,1137903.0,12.5633,12.5878,12.5469,12.5796,1137903.0
2021-06-25 11:50:00,15.36,15.4,15.36,15.39,1007366.0,12.5714,12.6042,12.5714,12.596,1007366.0
2021-06-25 12:00:00,15.39,15.43,15.38,15.41,908512.0,12.596,12.6287,12.5878,12.6124,908512.0
2021-06-25 12:10:00,15.4,15.41,15.39,15.4,388279.0,12.6042,12.6124,12.596,12.6042,388279.0
2021-06-25 12:20:00,15.4,15.41,15.35,15.35,672432.0,12.6042,12.6124,12.5633,12.5633,672432.0
2021-06-25 12:30:00,15.35,15.37,15.33,15.37,869140.0,12.5633,12.5796,12.5469,12.5796,869140.0
2021-06-25 12:40:00,15.37,15.37,15.35,15.36,306944.0,12.5796,12.5796,12.5633,12.5714,306944.0
2021-06-25 12:50:00,15.35,15.36,15.34,15.35,659165.0,12.5633,12.5714,12.5551,12.5633,659165.0
2021-06-25 13:00:00,15.35,15.35,15.32,15.34,648248.0,12.5633,12.5633,12.5387,12.5551,648248.0
2021-06-25 13:10:00,15.34,15.34,15.29,15.29,1174366.0,12.5551,12.5551,12.5142,12.5142,1174366.0
2021-06-25 13:20:00,15.3,15.3,15.27,15.29,1172008.0,12.5223,12.5223,12.4978,12.5142,1172008.0
2021-06-25 13:30:00,15.29,15.31,15.27,15.29,680119.0,12.5142,12.5305,12.4978,12.5142,680119.0
2021-06-25 13:40:00,15.28,15.29,15.26,15.27,769899.0,12.506,12.5142,12.4896,12.4978,769899.0
2021-06-25 13:50:00,15.27,15.32,15.26,15.31,805190.0,12.4978,12.5387,12.4896,12.5305,805190.0
2021-06-25 14:00:00,15.31,15.34,15.3,15.3,952349.0,12.5305,12.5551,12.5223,12.5223,952349.0
2021-06-25 14:10:00,15.3,15.31,15.28,15.29,647582.0,12.5223,12.5305,12.506,12.5142,647582.0
2021-06-25 14:20:00,15.29,15.32,15.28,15.31,885582.0,12.5142,12.5387,12.506,12.5305,885582.0
2021-06-25 14:30:00,15.3,15.31,15.28,15.29,494486.0,12.5223,12.5305,12.506,12.5142,494486.0
2021-06-25 14:40:00,15.28,15.3,15.28,15.29,465436.0,12.506,12.5223,12.506,12.5142,465436.0
2021-06-25 14:50:00,15.29,15.33,15.27,15.31,1344744.0,12.5142,12.5469,12.4978,12.5305,1344744.0
2021-06-25 15:00:00,15.31,15.33,15.28,15.31,1569950.0,12.5305,12.5469,12.506,12.5305,1569950.0
2021-06-25 15:10:00,15.31,15.33,15.3,15.32,726407.0,12.5305,12.5469,12.5223,12.5387,726407.0
2021-06-25 15:20:00,15.32,15.32,15.28,15.3,870720.0,12.5387,12.5387,12.506,12.5223,870720.0
2021-06-25 15:30:00,15.29,15.3,15.24,15.26,2027025.0,12.5142,12.5223,12.4732,12.4896,2027025.0
2021-06-25 15:40:00,15.26,15.27,15.22,15.26,1989631.0,12.4896,12.4978,12.4569,12.4896,1989631.0
2021-06-25 15:50:00,15.25,15.28,15.18,15.2,6340175.0,12.4814,12.506,12.4241,12.4405,6340175.0
2021-06-28 09:30:00,15.2,15.21,14.86,14.93,9415182.0,12.4405,12.4487,12.1622,12.2195,9415182.0
2021-06-28 09:40:00,14.94,15.0,14.89,14.97,3528392.0,12.2277,12.2768,12.1868,12.2523,3528392.0
2021-06-28 09:50:00,14.97,15.05,14.94,15.03,3394154.0,12.2523,12.3177,12.2277,12.3014,3394154.0
2021-06-28 10:00:00,15.03,15.04,14.94,14.96,2705817.0,12.3014,12.3095,12.2277,12.2441,2705817.0
2021-06-28 10:10:00,14.96,14.98,14.91,14.96,3258046.0,12.2441,12.2604,12.2031,12.2441,3258046.0
2021-06-28 10:20:00,14.96,15.01,14.92,14.98,2318363.0,12.2441,12.285,12.2113,12.2604,2318363.0
2021-06-28 10:30:00,14.98,14.98,14.89,14.92,2395625.0,12.2604,12.2604,12.1868,12.2113,2395625.0
2021-06-28 10:40:00,14.92,14.94,14.88,14.93,2073927.0,12.2113,12.2277,12.1786,12.2195,2073927.0
2021-06-28 10:50:00,14.93,14.96,14.92,14.92,1370677.0,12.2195,12.2441,12.2113,12.2113,1370677.0
2021-06-28 11:00:00,14.93,14.95,14.9,14.95,1565459.0,12.2195,12.2359,12.195,12.2359,1565459.0
2021-06-28 11:10:00,14.94,14.96,14.91,14.93,1595016.0,12.2277,12.2441,12.2031,12.2195,1595016.0
2021-06-28 11:20:00,14.92,14.93,14.9,14.92,1026520.0,12.2113,12.2195,12.195,12.2113,1026520.0
2021-06-28 11:30:00,14.91,14.92,14.88,14.9,1712726.0,12.2031,12.2113,12.1786,12.195,1712726.0
2021-06-28 11:40:00,14.89,14.91,14.83,14.86,3026568.0,12.1868,12.2031,12.1377,12.1622,3026568.0
2021-06-28 11:50:00,14.86,14.89,14.85,14.87,1225277.0,12.1622,12.1868,12.154,12.1704,1225277.0
2021-06-28 12:00:00,14.86,14.89,14.85,14.87,1287420.0,12.1622,12.1868,12.154,12.1704,1287420.0
2021-06-28 12:10:00,14.87,14.91,14.84,14.9,2359993.0,12.1704,12.2031,12.1459,12.195,2359993.0
2021-06-28 12:20:00,14.89,14.91,14.87,14.89,1540869.0,12.1868,12.2031,12.1704,12.1868,1540869.0
2021-06-28 12:30:00,14.89,14.89,14.87,14.88,819715.0,12.1868,12.1868,12.1704,12.1786,819715.0
2021-06-28 12:40:00,14.89,14.93,14.87,14.93,1450354.0,12.1868,12.2195,12.1704,12.2195,1450354.0
2021-06-28 12:50:00,14.93,14.94,14.9,14.93,1560768.0,12.2195,12.2277,12.195,12.2195,1560768.0
2021-06-28 13:00:00,14.92,14.97,14.92,14.96,3176400.0,12.2113,12.2523,12.2113,12.2441,3176400.0
2021-06-28 13:10:00,14.96,14.96,14.91,14.95,2111171.0,12.2441,12.2441,12.2031,12.2359,2111171.0
2021-06-28 13:20:00,14.96,14.99,14.94,14.96,1709173.0,12.2441,12.2686,12.2277,12.2441,1709173.0
2021-06-28 13:30:00,14.96,14.97,14.93,14.93,832596.0,12.2441,12.2523,12.2195,12.2195,832596.0
2021-06-28 13:40:00,14.93,15.0,14.93,14.99,1059137.0,12.2195,12.2768,12.2195,12.2686,1059137.0
2021-06-28 13:50:00,15.0,15.01,14.98,14.99,1508493.0,12.2768,12.285,12.2604,12.2686,1508493.0
2021-06-28 14:00:00,14.98,15.0,14.95,14.99,980974.0,12.2604,12.2768,12.2359,12.2686,980974.0
2021-06-28 14:10:00,14.98,15.02,14.98,15.01,793506.0,12.2604,12.2932,12.2604,12.285,793506.0
2021-06-28 14:20:00,15.02,15.05,15.01,15.04,1030666.0,12.2932,12.3177,12.285,12.3095,1030666.0
2021-06-28 14:30:00,15.03,15.04,15.0,15.01,832086.0,12.3014,12.3095,12.2768,12.285,832086.0
2021-06-28 14:40:00,15.01,15.02,15.0,15.01,583120.0,12.285,12.2932,12.2768,12.285,583120.0
2021-06-28 14:50:00,15.01,15.02,14.97,14.97,954442.0,12.285,12.2932,12.2523,12.2523,954442.0
2021-06-28 15:00:00,14.97,14.99,14.94,14.95,784255.0,12.2523,12.2686,12.2277,12.2359,784255.0
2021-06-28 15:10:00,14.94,14.97,14.93,14.97,967552.0,12.2277,12.2523,12.2195,12.2523,967552.0
2021-06-28 15:20:00,14.97,14.98,14.94,14.96,1425495.0,12.2523,12.2604,12.2277,12.2441,1425495.0
2021-06-28 15:30:00,14.96,14.98,14.95,14.96,969010.0,12.2441,12.2604,12.2359,12.2441,969010.0
2021-06-28 15:40:00,14.97,14.98,14.94,14.95,2111814.0,12.2523,12.2604,12.2277,12.2359,2111814.0
2021-06-28 15:50:00,14.95,14.97,14.94,14.96,2852713.0,12.2359,12.2523,12.2277,12.2441,2852713.0
2021-06-29 09:30:00,15.05,15.14,14.94,14.98,4915766.0,12.3177,12.3914,12.2277,12.2604,4915766.0
2021-06-29 09:40:00,14.97,14.99,14.88,14.91,3166621.0,12.2523,12.2686,12.1786,12.2031,3166621.0
2021-06-29 09:50:00,14.91,14.94,14.87,14.92,2266304.0,12.2031,12.2277,12.1704,12.2113,2266304.0
2021-06-29 10:00:00,14.93,14.95,14.88,14.92,2080719.0,12.2195,12.2359,12.1786,12.2113,2080719.0
2021-06-29 10:10:00,14.92,14.97,14.89,14.92,1988024.0,12.2113,12.2523,12.1868,12.2113,1988024.0
2021-06-29 10:20:00,14.92,14.97,14.9,14.96,1247878.0,12.2113,12.2523,12.195,12.2441,1247878.0
2021-06-29 10:30:00,14.96,15.0,14.95,14.96,1784533.0,12.2441,12.2768,12.2359,12.2441,1784533.0
2021-06-29 10:40:00,14.95,14.96,14.91,14.93,1209712.0,12.2359,12.2441,12.2031,12.2195,1209712.0
2021-06-29 10:50:00,14.93,14.96,14.92,14.92,1117140.0,12.2195,12.2441,12.2113,12.2113,1117140.0
2021-06-29 11:00:00,14.93,14.95,14.91,14.92,856653.0,12.2195,12.2359,12.2031,12.2113,856653.0
2021-06-29 11:10:00,14.92,14.99,14.91,14.98,1111443.0,12.2113,12.2686,12.2031,12.2604,1111443.0
2021-06-29 11:20:00,14.98,15.02,14.97,15.01,2087276.0,12.2604,12.2932,12.2523,12.285,2087276.0
2021-06-29 11:30:00,15.01,15.02,14.97,14.98,986286.0,12.285,12.2932,12.2523,12.2604,986286.0
2021-06-29 11:40:00,14.97,15.0,14.97,14.98,705906.0,12.2523,12.2768,12.2523,12.2604,705906.0
2021-06-29 11:50:00,14.98,15.02,14.97,15.01,913796.0,12.2604,12.2932,12.2523,12.285,913796.0
2021-06-29 12:00:00,15.01,15.02,14.98,14.99,750840.0,12.285,12.2932,12.2604,12.2686,750840.0
2021-06-29 12:10:00,14.98,15.0,14.97,14.99,892633.0,12.2604,12.2768,12.2523,12.2686,892633.0
2021-06-29 12:20:00,14.99,15.01,14.95,14.96,1594226.0,12.2686,12.285,12.2359,12.2441,1594226.0
2021-06-29 12:30:00,14.95,14.98,14.94,14.98,1424232.0,12.2359,12.2604,12.2277,12.2604,1424232.0
2021-06-29 12:40:00,14.98,14.98,14.95,14.96,587629.0,12.2604,12.2604,12.2359,12.2441,587629.0
2021-06-29 12:50:00,14.96,14.98,14.95,14.97,832410.0,12.2441,12.2604,12.2359,12.2523,832410.0
2021-06-29 13:00:00,14.96,14.98,14.96,14.96,339945.0,12.2441,12.2604,12.2441,12.2441,339945.0
2021-06-29 13:10:00,14.96,14.99,14.96,14.98,1238014.0,12.2441,12.2686,12.2441,12.2604,1238014.0
2021-06-29 13:20:00,14.98,15.1,14.97,15.1,5088423.0,12.2604,12.3587,12.2523,12.3587,5088423.0
2021-06-29 13:30:00,15.1,15.2,15.09,15.18,6111376.0,12.3587,12.4405,12.3505,12.4241,6111376.0
2021-06-29 13:40:00,15.18,15.2,15.12,15.13,1667874.0,12.4241,12.4405,12.375,12.3832,1667874.0
2021-06-29 13:50:00,15.13,15.15,15.09,15.11,1913749.0,12.3832,12.3996,12.3505,12.3668,1913749.0
2021-06-29 14:00:00,15.11,15.12,15.05,15.09,939557.0,12.3668,12.375,12.3177,12.3505,939557.0
2021-06-29 14:10:00,15.09,15.09,15.05,15.07,536566.0,12.3505,12.3505,12.3177,12.3341,536566.0
2021-06-29 14:20:00,15.06,15.09,15.05,15.06,639626.0,12.3259,12.3505,12.3177,12.3259,639626.0
2021-06-29 14:30:00,15.05,15.07,15.0,15.01,952188.0,12.3177,12.3341,12.2768,12.285,952188.0
2021-06-29 14:40:00,15.01,15.02,14.99,15.0,1443930.0,12.285,12.2932,12.2686,12.2768,1443930.0
2021-06-29 14:50:00,15.0,15.05,14.98,15.04,1652903.0,12.2768,12.3177,12.2604,12.3095,1652903.0
2021-06-29 15:00:00,15.04,15.04,14.99,15.01,965327.0,12.3095,12.3095,12.2686,12.285,965327.0
2021-06-29 15:10:00,15.01,15.04,15.0,15.03,1393584.0,12.285,12.3095,12.2768,12.3014,1393584.0
2021-06-29 15:20:00,15.03,15.03,15.01,15.03,718303.0,12.3014,12.3014,12.285,12.3014,718303.0
2021-06-29 15:30:00,15.03,15.05,15.01,15.02,1385748.0,12.3014,12.3177,12.285,12.2932,1385748.0
2021-06-29 15:40:00,15.02,15.04,15.01,15.03,1110413.0,12.2932,12.3095,12.285,12.3014,1110413.0
2021-06-29 15:50:00,15.03,15.04,15.0,15.02,3048453.0,12.3014,12.3095,12.2768,12.2932,3048453.0
2021-06-30 09:30:00,14.95,15.0,14.88,14.96,3520283.0,12.2359,12.2768,12.1786,12.2441,3520283.0
2021-06-30 09:40:00,14.95,15.0,14.92,14.95,1582685.0,12.2359,12.2768,12.2113,12.2359,1582685.0
2021-06-30 09:50:00,14.94,15.0,14.94,14.98,1220695.0,12.2277,12.2768,12.2277,12.2604,1220695.0
2021-06-30 10:00:00,14.98,15.08,14.97,15.06,2434290.0,12.2604,12.3423,12.2523,12.3259,2434290.0
2021-06-30 10:10:00,15.06,15.09,15.05,15.06,1342009.0,12.3259,12.3505,12.3177,12.3259,1342009.0
2021-06-30 10:20:00,15.06,15.11,15.06,15.07,1892205.0,12.3259,12.3668,12.3259,12.3341,1892205.0
2021-06-30 10:30:00,15.08,15.08,15.02,15.03,1568801.0,12.3423,12.3423,12.2932,12.3014,1568801.0
2021-06-30 10:40:00,15.03,15.05,14.99,15.0,1951830.0,12.3014,12.3177,12.2686,12.2768,1951830.0
2021-06-30 10:50:00,14.99,15.0,14.95,14.97,2236310.0,12.2686,12.2768,12.2359,12.2523,2236310.0
2021-06-30 11:00:00,14.98,14.99,14.95,14.95,1192455.0,12.2604,12.2686,12.2359,12.2359,1192455.0
2021-06-30 11:10:00,14.95,14.96,14.9,14.95,2742918.0,12.2359,12.2441,12.195,12.2359,2742918.0
2021-06-30 11:20:00,14.94,14.97,14.93,14.95,942003.0,12.2277,12.2523,12.2195,12.2359,942003.0
2021-06-30 11:30:00,14.95,14.97,14.91,14.93,1127793.0,12.2359,12.2523,12.2031,12.2195,1127793.0
2021-06-30 11:40:00,14.92,14.95,14.86,14.93,6075004.0,12.2113,12.2359,12.1622,12.2195,6075004.0
2021-06-30 11:50:00,14.93,14.93,14.88,14.91,1381966.0,12.2195,12.2195,12.1786,12.2031,1381966.0
2021-06-30 12:00:00,14.91,14.93,14.89,14.9,1363511.0,12.2031,12.2195,12.1868,12.195,1363511.0
2021-06-30 12:10:00,14.91,14.95,14.9,14.94,1068918.0,12.2031,12.2359,12.195,12.2277,1068918.0
2021-06-30 12:20:00,14.94,14.96,14.92,14.95,1374825.0,12.2277,12.2441,12.2113,12.2359,1374825.0
2021-06-30 12:30:00,14.96,14.97,14.93,14.96,724602.0,12.2441,12.2523,12.2195,12.2441,724602.0
2021-06-30 12:40:00,14.95,14.96,14.93,14.94,483426.0,12.2359,12.2441,12.2195,12.2277,483426.0
2021-06-30 12:50:00,14.94,14.95,14.92,14.94,629123.0,12.2277,12.2359,12.2113,12.2277,629123.0
2021-06-30 13:00:00,14.94,14.94,14.91,14.92,759369.0,12.2277,12.2277,12.2031,12.2113,759369.0
2021-06-30 13:10:00,14.91,14.92,14.88,14.91,1573199.0,12.2031,12.2113,12.1786,12.2031,1573199.0
2021-06-30 13:20:00,14.9,14.92,14.9,14.91,839387.0,12.195,12.2113,12.195,12.2031,839387.0
2021-06-30 13:30:00,14.9,14.91,14.88,14.88,529961.0,12.195,12.2031,12.1786,12.1786,529961.0
2021-06-30 13:40:00,14.89,14.9,14.85,14.89,1217885.0,12.1868,12.195,12.154,12.1868,1217885.0
2021-06-30 13:50:00,14.89,14.91,14.87,14.89,1932604.0,12.1868,12.2031,12.1704,12.1868,1932604.0
2021-06-30 14:00:00,14.89,14.91,14.88,14.88,910772.0,12.1868,12.2031,12.1786,12.1786,910772.0
2021-06-30 14:10:00,14.89,14.93,14.88,14.91,1777683.0,12.1868,12.2195,12.1786,12.2031,1777683.0
2021-06-30 14:20:00,14.92,14.94,14.91,14.92,875132.0,12.2113,12.2277,12.2031,12.2113,875132.0
2021-06-30 14:30:00,14.92,14.93,14.9,14.92,621134.0,12.2113,12.2195,12.195,12.2113,621134.0
2021-06-30 14:40:00,14.93,14.93,14.91,14.92,885276.0,12.2195,12.2195,12.2031,12.2113,885276.0
2021-06-30 14:50:00,14.92,14.93,14.91,14.92,535071.0,12.2113,12.2195,12.2031,12.2113,535071.0
2021-06-30 15:00:00,14.93,14.93,14.9,14.9,642779.0,12.2195,12.2195,12.195,12.195,642779.0
2021-06-30 15:10:00,14.9,14.91,14.81,14.82,3741930.0,12.195,12.2031,12.1213,12.1295,3741930.0
2021-06-30 15:20:00,14.83,14.88,14.82,14.87,2394052.0,12.1377,12.1786,12.1295,12.1704,2394052.0
2021-06-30 15:30:00,14.87,14.89,14.84,14.86,1562093.0,12.1704,12.1868,12.1459,12.1622,1562093.0
2021-06-30 15:40:00,14.86,14.86,14.82,14.85,2390321.0,12.1622,12.1622,12.1295,12.154,2390321.0
2021-06-30 15:50:00,14.85,14.89,14.84,14.86,4116942.0,12.154,12.1868,12.1459,12.1622,4116942.0
2021-07-01 09:30:00,14.91,14.95,14.84,14.86,3691129.0,12.2031,12.2359,12.1459,12.1622,3691129.0
2021-07-01 09:40:00,14.87,14.94,14.84,14.94,2339718.0,12.1704,12.2277,12.1459,12.2277,2339718.0
2021-07-01 09:50:00,14.94,14.95,14.88,14.89,1876743.0,12.2277,12.2359,12.1786,12.1868,1876743.0
2021-07-01 10:00:00,14.9,14.91,14.87,14.88,2003899.0,12.195,12.2031,12.1704,12.1786,2003899.0
2021-07-01 10:10:00,14.89,14.94,14.88,14.94,2094452.0,12.1868,12.2277,12.1786,12.2277,2094452.0
2021-07-01 10:20:00,14.94,14.94,14.9,14.91,999899.0,12.2277,12.2277,12.195,12.2031,999899.0
2021-07-01 10:30:00,14.91,14.92,14.87,14.9,1344844.0,12.2031,12.2113,12.1704,12.195,1344844.0
2021-07-01 10:40:00,14.9,14.94,14.88,14.93,1214477.0,12.195,12.2277,12.1786,12.2195,1214477.0
2021-07-01 10:50:00,14.93,14.94,14.9,14.9,1329349.0,12.2195,12.2277,12.195,12.195,1329349.0
2021-07-01 11:00:00,14.91,14.94,14.89,14.91,1272645.0,12.2031,12.2277,12.1868,12.2031,1272645.0
2021-07-01 11:10:00,14.92,14.93,14.87,14.87,886973.0,12.2113,12.2195,12.1704,12.1704,886973.0
2021-07-01 11:20:00,14.88,14.88,14.84,14.87,1575520.0,12.1786,12.1786,12.1459,12.1704,1575520.0
2021-07-01 11:30:00,14.87,14.9,14.86,14.89,930155.0,12.1704,12.195,12.1622,12.1868,930155.0
2021-07-01 11:40:00,14.89,14.91,14.87,14.91,837463.0,12.1868,12.2031,12.1704,12.2031,837463.0
2021-07-01 11:50:00,14.91,14.92,14.88,14.9,818786.0,12.2031,12.2113,12.1786,12.195,818786.0
2021-07-01 12:00:00,14.89,14.91,14.88,14.89,565388.0,12.1868,12.2031,12.1786,12.1868,565388.0
2021-07-01 12:10:00,14.89,14.9,14.88,14.88,508680.0,12.1868,12.195,12.1786,12.1786,508680.0
2021-07-01 12:20:00,14.89,14.91,14.86,14.91,972969.0,12.1868,12.2031,12.1622,12.2031,972969.0
2021-07-01 12:30:00,14.91,14.92,14.9,14.91,577869.0,12.2031,12.2113,12.195,12.2031,577869.0
2021-07-01 12:40:00,14.91,14.92,14.89,14.9,652176.0,12.2031,12.2113,12.1868,12.195,652176.0
2021-07-01 12:50:00,14.9,14.92,14.89,14.9,362131.0,12.195,12.2113,12.1868,12.195,362131.0
2021-07-01 13:00:00,14.9,14.91,14.89,14.91,520998.0,12.195,12.2031,12.1868,12.2031,520998.0
2021-07-01 13:10:00,14.9,14.91,14.88,14.9,519598.0,12.195,12.2031,12.1786,12.195,519598.0
2021-07-01 13:20:00,14.9,14.9,14.88,14.89,516008.0,12.195,12.195,12.1786,12.1868,516008.0
2021-07-01 13:30:00,14.89,14.92,14.87,14.9,1071854.0,12.1868,12.2113,12.1704,12.195,1071854.0
2021-07-01 13:40:00,14.9,14.9,14.89,14.9,238087.0,12.195,12.195,12.1868,12.195,238087.0
2021-07-01 13:50:00,14.9,14.91,14.89,14.91,438575.0,12.195,12.2031,12.1868,12.2031,438575.0
2021-07-01 14:00:00,14.91,14.91,14.87,14.88,914052.0,12.2031,12.2031,12.1704,12.1786,914052.0
2021-07-01 14:10:00,14.88,14.88,14.86,14.87,432438.0,12.1786,12.1786,12.1622,12.1704,432438.0
2021-07-01 14:20:00,14.88,14.91,14.87,14.9,748169.0,12.1786,12.2031,12.1704,12.195,748169.0
2021-07-01 14:30:00,14.9,14.91,14.87,14.89,1026506.0,12.195,12.2031,12.1704,12.1868,1026506.0
2021-07-01 14:40:00,14.9,14.91,14.88,14.91,834792.0,12.195,12.2031,12.1786,12.2031,834792.0
2021-07-01 14:50:00,14.91,14.94,14.9,14.94,1185213.0,12.2031,12.2277,12.195,12.2277,1185213.0
2021-07-01 15:00:00,14.94,14.95,14.93,14.95,1086245.0,12.2277,12.2359,12.2195,12.2359,1086245.0
2021-07-01 15:10:00,14.95,14.97,14.92,14.95,1647372.0,12.2359,12.2523,12.2113,12.2359,1647372.0
2021-07-01 15:20:00,14.95,14.96,14.93,14.94,1213743.0,12.2359,12.2441,12.2195,12.2277,1213743.0
2021-07-01 15:30:00,14.95,14.95,14.91,14.92,1530983.0,12.2359,12.2359,12.2031,12.2113,1530983.0
2021-07-01 15:40:00,14.92,14.93,14.91,14.93,1225330.0,12.2113,12.2195,12.2031,12.2195,1225330.0
2021-07-01 15:50:00,14.93,14.93,14.88,14.91,4313589.0,12.2195,12.2195,12.1786,12.2031,4313589.0
2021-07-02 09:30:00,14.96,14.97,14.83,14.9,4071433.0,12.2441,12.2523,12.1377,12.195,4071433.0
2021-07-02 09:40:00,14.89,14.9,14.83,14.87,1646261.0,12.1868,12.195,12.1377,12.1704,1646261.0
2021-07-02 09:50:00,14.87,14.89,14.83,14.87,1674609.0,12.1704,12.1868,12.1377,12.1704,1674609.0
2021-07-02 10:00:00,14.87,14.9,14.83,14.87,1396655.0,12.1704,12.195,12.1377,12.1704,1396655.0
2021-07-02 10:10:00,14.87,14.87,14.83,14.87,1400348.0,12.1704,12.1704,12.1377,12.1704,1400348.0
2021-07-02 10:20:00,14.87,14.9,14.84,14.89,1080274.0,12.1704,12.195,12.1459,12.1868,1080274.0
2021-07-02 10:30:00,14.9,14.95,14.89,14.91,1541625.0,12.195,12.2359,12.1868,12.2031,1541625.0
2021-07-02 10:40:00,14.91,14.94,14.9,14.91,950161.0,12.2031,12.2277,12.195,12.2031,950161.0
2021-07-02 10:50:00,14.92,14.96,14.89,14.96,1351756.0,12.2113,12.2441,12.1868,12.2441,1351756.0
2021-07-02 11:00:00,14.96,14.98,14.94,14.98,1068058.0,12.2441,12.2604,12.2277,12.2604,1068058.0
2021-07-02 11:10:00,14.98,15.0,14.96,14.97,1039380.0,12.2604,12.2768,12.2441,12.2523,1039380.0
2021-07-02 11:20:00,14.98,15.03,14.97,15.01,1839233.0,12.2604,12.3014,12.2523,12.285,1839233.0
2021-07-02 11:30:00,15.02,15.04,14.99,15.01,1055802.0,12.2932,12.3095,12.2686,12.285,1055802.0
2021-07-02 11:40:00,15.01,15.01,14.99,15.01,453576.0,12.285,12.285,12.2686,12.285,453576.0
2021-07-02 11:50:00,15.0,15.01,14.94,14.98,1002163.0,12.2768,12.285,12.2277,12.2604,1002163.0
2021-07-02 12:00:00,14.98,14.98,14.96,14.96,558938.0,12.2604,12.2604,12.2441,12.2441,558938.0
2021-07-02 12:10:00,14.96,14.98,14.91,14.94,805218.0,12.2441,12.2604,12.2031,12.2277,805218.0
2021-07-02 12:20:00,14.94,14.96,14.91,14.96,865751.0,12.2277,12.2441,12.2031,12.2441,865751.0
2021-07-02 12:30:00,14.96,14.96,14.94,14.95,473377.0,12.2441,12.2441,12.2277,12.2359,473377.0
2021-07-02 12:40:00,14.95,14.96,14.94,14.95,328476.0,12.2359,12.2441,12.2277,12.2359,328476.0
2021-07-02 12:50:00,14.95,14.97,14.93,14.95,624936.0,12.2359,12.2523,12.2195,12.2359,624936.0
2021-07-02 13:00:00,14.95,14.99,14.94,14.96,650669.0,12.2359,12.2686,12.2277,12.2441,650669.0
2021-07-02 13:10:00,14.96,15.0,14.96,15.0,646317.0,12.2441,12.2768,12.2441,12.2768,646317.0
2021-07-02 13:20:00,15.0,15.02,14.98,15.02,592102.0,12.2768,12.2932,12.2604,12.2932,592102.0
2021-07-02 13:30:00,15.02,15.02,14.99,15.0,624169.0,12.2932,12.2932,12.2686,12.2768,624169.0
2021-07-02 13:40:00,15.0,15.01,14.98,15.0,568698.0,12.2768,12.285,12.2604,12.2768,568698.0
2021-07-02 13:50:00,15.0,15.01,14.97,14.98,691283.0,12.2768,12.285,12.2523,12.2604,691283.0
2021-07-02 14:00:00,14.98,14.98,14.96,14.96,457159.0,12.2604,12.2604,12.2441,12.2441,457159.0
2021-07-02 14:10:00,14.96,14.98,14.96,14.97,223898.0,12.2441,12.2604,12.2441,12.2523,223898.0
2021-07-02 14:20:00,14.98,14.99,14.97,14.99,411655.0,12.2604,12.2686,12.2523,12.2686,411655.0
2021-07-02 14:30:00,14.98,14.99,14.95,14.96,623820.0,12.2604,12.2686,12.2359,12.2441,623820.0
2021-07-02 14:40:00,14.96,14.98,14.95,14.96,473865.0,12.2441,12.2604,12.2359,12.2441,473865.0
2021-07-02 14:50:00,14.96,14.98,14.95,14.97,554421.0,12.2441,12.2604,12.2359,12.2523,554421.0
2021-07-02 15:00:00,14.97,14.99,14.96,14.99,594322.0,12.2523,12.2686,12.2441,12.2686,594322.0
2021-07-02 15:10:00,14.98,14.99,14.94,14.95,1196831.0,12.2604,12.2686,12.2277,12.2359,1196831.0
2021-07-02 15:20:00,14.94,14.95,14.93,14.95,531518.0,12.2277,12.2359,12.2195,12.2359,531518.0
2021-07-02 15:30:00,14.95,14.95,14.91,14.92,800370.0,12.2359,12.2359,12.2031,12.2113,800370.0
2021-07-02 15:40:00,14.91,14.94,14.9,14.93,1387390.0,12.2031,12.2277,12.195,12.2195,1387390.0
2021-07-02 15:50:00,14.93,14.95,14.91,14.94,2643988.0,12.2195,12.2359,12.2031,12.2277,2643988.0
2021-07-06 09:30:00,14.87,14.88,14.66,14.71,6620828.0,12.1704,12.1786,11.9985,12.0395,6620828.0
2021-07-06 09:40:00,14.71,14.73,14.59,14.71,3802560.0,12.0395,12.0558,11.9412,12.0395,3802560.0
2021-07-06 09:50:00,14.72,14.73,14.68,14.7,1775801.0,12.0476,12.0558,12.0149,12.0313,1775801.0
2021-07-06 10:00:00,14.69,14.7,14.61,14.62,2607769.0,12.0231,12.0313,11.9576,11.9658,2607769.0
2021-07-06 10:10:00,14.63,14.67,14.58,14.64,3346866.0,11.974,12.0067,11.9331,11.9822,3346866.0
2021-07-06 10:20:00,14.64,14.65,14.6,14.63,1939246.0,11.9822,11.9903,11.9494,11.974,1939246.0
2021-07-06 10:30:00,14.63,14.64,14.53,14.56,2757304.0,11.974,11.9822,11.8921,11.9167,2757304.0
2021-07-06 10:40:00,14.55,14.56,14.48,14.5,3034261.0,11.9085,11.9167,11.8512,11.8676,3034261.0
2021-07-06 10:50:00,14.5,14.51,14.42,14.43,2961407.0,11.8676,11.8758,11.8021,11.8103,2961407.0
2021-07-06 11:00:00,14.43,14.48,14.42,14.48,1458469.0,11.8103,11.8512,11.8021,11.8512,1458469.0
2021-07-06 11:10:00,14.48,14.49,14.44,14.45,1446370.0,11.8512,11.8594,11.8185,11.8267,1446370.0
2021-07-06 11:20:00,14.45,14.47,14.42,14.46,1830995.0,11.8267,11.843,11.8021,11.8348,1830995.0
2021-07-06 11:30:00,14.45,14.5,14.44,14.5,1352707.0,11.8267,11.8676,11.8185,11.8676,1352707.0
2021-07-06 11:40:00,14.5,14.53,14.47,14.52,2300310.0,11.8676,11.8921,11.843,11.8839,2300310.0
2021-07-06 11:50:00,14.52,14.52,14.44,14.47,1373708.0,11.8839,11.8839,11.8185,11.843,1373708.0
2021-07-06 12:00:00,14.48,14.48,14.39,14.39,1799373.0,11.8512,11.8512,11.7775,11.7775,1799373.0
2021-07-06 12:10:00,14.39,14.47,14.39,14.46,1371651.0,11.7775,11.843,11.7775,11.8348,1371651.0
2021-07-06 12:20:00,14.46,14.47,14.42,14.46,1068625.0,11.8348,11.843,11.8021,11.8348,1068625.0
2021-07-06 12:30:00,14.46,14.46,14.4,14.44,910288.0,11.8348,11.8348,11.7857,11.8185,910288.0
2021-07-06 12:40:00,14.43,14.45,14.4,14.45,1156585.0,11.8103,11.8267,11.7857,11.8267,1156585.0
2021-07-06 12:50:00,14.45,14.47,14.43,14.47,750287.0,11.8267,11.843,11.8103,11.843,750287.0
2021-07-06 13:00:00,14.47,14.48,14.45,14.47,825423.0,11.843,11.8512,11.8267,11.843,825423.0
2021-07-06 13:10:00,14.48,14.49,14.44,14.49,668021.0,11.8512,11.8594,11.8185,11.8594,668021.0
2021-07-06 13:20:00,14.48,14.5,14.46,14.49,1103315.0,11.8512,11.8676,11.8348,11.8594,1103315.0
2021-07-06 13:30:00,14.49,14.5,14.47,14.49,785084.0,11.8594,11.8676,11.843,11.8594,785084.0
2021-07-06 13:40:00,14.49,14.51,14.48,14.51,576012.0,11.8594,11.8758,11.8512,11.8758,576012.0
2021-07-06 13:50:00,14.51,14.52,14.49,14.51,782384.0,11.8758,11.8839,11.8594,11.8758,782384.0
2021-07-06 14:00:00,14.51,14.53,14.49,14.52,853582.0,11.8758,11.8921,11.8594,11.8839,853582.0
2021-07-06 14:10:00,14.51,14.52,14.48,14.52,840789.0,11.8758,11.8839,11.8512,11.8839,840789.0
2021-07-06 14:20:00,14.52,14.53,14.5,14.5,594813.0,11.8839,11.8921,11.8676,11.8676,594813.0
2021-07-06 14:30:00,14.5,14.54,14.5,14.53,896042.0,11.8676,11.9003,11.8676,11.8921,896042.0
2021-07-06 14:40:00,14.53,14.54,14.51,14.54,755589.0,11.8921,11.9003,11.8758,11.9003,755589.0
2021-07-06 14:50:00,14.54,14.55,14.51,14.53,855997.0,11.9003,11.9085,11.8758,11.8921,855997.0
2021-07-06 15:00:00,14.53,14.54,14.51,14.52,934778.0,11.8921,11.9003,11.8758,11.8839,934778.0
2021-07-06 15:10:00,14.53,14.54,14.52,14.54,505945.0,11.8921,11.9003,11.8839,11.9003,505945.0
2021-07-06 15:20:00,14.54,14.55,14.51,14.53,990797.0,11.9003,11.9085,11.8758,11.8921,990797.0
2021-07-06 15:30:00,14.53,14.54,14.49,14.51,1691261.0,11.8921,11.9003,11.8594,11.8758,1691261.0
2021-07-06 15:40:00,14.5,14.53,14.49,14.53,2362149.0,11.8676,11.8921,11.8594,11.8921,2362149.0
2021-07-06 15:50:00,14.53,14.54,14.5,14.51,3610044.0,11.8921,11.9003,11.8676,11.8758,3610044.0
2021-07-07 09:30:00,14.41,14.46,14.26,14.41,5375211.0,11.7939,11.8348,11.6711,11.7939,5375211.0
2021-07-07 09:40:00,14.41,14.43,14.31,14.32,2467005.0,11.7939,11.8103,11.7121,11.7203,2467005.0
2021-07-07 09:50:00,14.32,14.33,14.25,14.27,3526478.0,11.7203,11.7284,11.663,11.6793,3526478.0
2021-07-07 10:00:00,14.27,14.28,14.16,14.22,3604791.0,11.6793,11.6875,11.5893,11.6384,3604791.0
2021-07-07 10:10:00,14.21,14.24,14.17,14.21,1968794.0,11.6302,11.6548,11.5975,11.6302,1968794.0
2021-07-07 10:20:00,14.22,14.22,14.08,14.11,2922642.0,11.6384,11.6384,11.5238,11.5484,2922642.0
2021-07-07 10:30:00,14.11,14.13,14.06,14.07,3372803.0,11.5484,11.5648,11.5075,11.5156,3372803.0
2021-07-07 10:40:00,14.07,14.1,14.02,14.1,4341789.0,11.5156,11.5402,11.4747,11.5402,4341789.0
2021-07-07 10:50:00,14.09,14.18,14.08,14.15,2318574.0,11.532,11.6057,11.5238,11.5811,2318574.0
2021-07-07 11:00:00,14.15,14.2,14.14,14.17,1038688.0,11.5811,11.622,11.5729,11.5975,1038688.0
2021-07-07 11:10:00,14.16,14.26,14.15,14.25,2335956.0,11.5893,11.6711,11.5811,11.663,2335956.0
2021-07-07 11:20:00,14.25,14.28,14.23,14.27,1825280.0,11.663,11.6875,11.6466,11.6793,1825280.0
2021-07-07 11:30:00,14.27,14.33,14.25,14.33,1532474.0,11.6793,11.7284,11.663,11.7284,1532474.0
2021-07-07 11:40:00,14.32,14.34,14.27,14.29,1269005.0,11.7203,11.7366,11.6793,11.6957,1269005.0
2021-07-07 11:50:00,14.3,14.33,14.26,14.29,999150.0,11.7039,11.7284,11.6711,11.6957,999150.0
2021-07-07 12:00:00,14.29,14.29,14.26,14.27,512829.0,11.6957,11.6957,11.6711,11.6793,512829.0
2021-07-07 12:10:00,14.26,14.31,14.25,14.31,1253316.0,11.6711,11.7121,11.663,11.7121,1253316.0
2021-07-07 12:20:00,14.31,14.34,14.3,14.32,710026.0,11.7121,11.7366,11.7039,11.7203,710026.0
2021-07-07 12:30:00,14.32,14.33,14.31,14.33,548678.0,11.7203,11.7284,11.7121,11.7284,548678.0
2021-07-07 12:40:00,14.33,14.33,14.31,14.33,1333735.0,11.7284,11.7284,11.7121,11.7284,1333735.0
2021-07-07 12:50:00,14.33,14.34,14.31,14.33,487628.0,11.7284,11.7366,11.7121,11.7284,487628.0
2021-07-07 13:00:00,14.33,14.34,14.31,14.32,820982.0,11.7284,11.7366,11.7121,11.7203,820982.0
2021-07-07 13:10:00,14.33,14.33,14.29,14.29,958273.0,11.7284,11.7284,11.6957,11.6957,958273.0
2021-07-07 13:20:00,14.29,14.3,14.23,14.25,912018.0,11.6957,11.7039,11.6466,11.663,912018.0
2021-07-07 13:30:00,14.25,14.28,14.24,14.28,774540.0,11.663,11.6875,11.6548,11.6875,774540.0
2021-07-07 13:40:00,14.28,14.31,14.27,14.31,680015.0,11.6875,11.7121,11.6793,11.7121,680015.0
2021-07-07 13:50:00,14.3,14.31,14.26,14.26,371465.0,11.7039,11.7121,11.6711,11.6711,371465.0
2021-07-07 14:00:00,14.27,14.32,14.26,14.32,595730.0,11.6793,11.7203,11.6711,11.7203,595730.0
2021-07-07 14:10:00,14.32,14.32,14.26,14.29,703338.0,11.7203,11.7203,11.6711,11.6957,703338.0
2021-07-07 14:20:00,14.29,14.3,14.24,14.26,849485.0,11.6957,11.7039,11.6548,11.6711,849485.0
2021-07-07 14:30:00,14.25,14.26,14.22,14.23,597637.0,11.663,11.6711,11.6384,11.6466,597637.0
2021-07-07 14:40:00,14.23,14.26,14.22,14.26,460118.0,11.6466,11.6711,11.6384,11.6711,460118.0
2021-07-07 14:50:00,14.26,14.28,14.25,14.27,635803.0,11.6711,11.6875,11.663,11.6793,635803.0
2021-07-07 15:00:00,14.27,14.27,14.23,14.25,871582.0,11.6793,11.6793,11.6466,11.663,871582.0
2021-07-07 15:10:00,14.25,14.27,14.24,14.25,824930.0,11.663,11.6793,11.6548,11.663,824930.0
2021-07-07 15:20:00,14.25,14.27,14.23,14.27,956017.0,11.663,11.6793,11.6466,11.6793,956017.0
2021-07-07 15:30:00,14.27,14.29,14.25,14.28,1519760.0,11.6793,11.6957,11.663,11.6875,1519760.0
2021-07-07 15:40:00,14.28,14.28,14.25,14.27,1355840.0,11.6875,11.6875,11.663,11.6793,1355840.0
2021-07-07 15:50:00,14.27,14.29,14.21,14.23,5922407.0,11.6793,11.6957,11.6302,11.6466,5922407.0
2021-07-08 09:30:00,13.96,14.02,13.81,13.83,6039124.0,11.4256,11.4747,11.3028,11.3192,6039124.0
2021-07-08 09:40:00,13.83,13.85,13.73,13.85,4090781.0,11.3192,11.3356,11.2374,11.3356,4090781.0
2021-07-08 09:50:00,13.85,13.88,13.8,13.81,2839478.0,11.3356,11.3601,11.2947,11.3028,2839478.0
2021-07-08 10:00:00,13.82,13.93,13.75,13.91,2386585.0,11.311,11.4011,11.2537,11.3847,2386585.0
2021-07-08 10:10:00,13.9,13.96,13.89,13.93,1462961.0,11.3765,11.4256,11.3683,11.4011,1462961.0
2021-07-08 10:20:00,13.93,13.94,13.85,13.94,1644418.0,11.4011,11.4092,11.3356,11.4092,1644418.0
2021-07-08 10:30:00,13.94,14.0,13.92,13.99,1652430.0,11.4092,11.4584,11.3929,11.4502,1652430.0
2021-07-08 10:40:00,13.99,14.02,13.96,13.98,1668937.0,11.4502,11.4747,11.4256,11.442,1668937.0
2021-07-08 10:50:00,13.97,14.03,13.95,13.96,1267551.0,11.4338,11.4829,11.4174,11.4256,1267551.0
2021-07-08 11:00:00,13.96,14.1,13.95,14.06,2774286.0,11.4256,11.5402,11.4174,11.5075,2774286.0
2021-07-08 11:10:00,14.06,14.07,14.02,14.04,1053745.0,11.5075,11.5156,11.4747,11.4911,1053745.0
2021-07-08 11:20:00,14.04,14.11,14.04,14.1,1342016.0,11.4911,11.5484,11.4911,11.5402,1342016.0
2021-07-08 11:30:00,14.1,14.16,14.07,14.16,1592059.0,11.5402,11.5893,11.5156,11.5893,1592059.0
2021-07-08 11:40:00,14.16,14.2,14.13,14.2,950156.0,11.5893,11.622,11.5648,11.622,950156.0
2021-07-08 11:50:00,14.2,14.23,14.18,14.2,1848802.0,11.622,11.6466,11.6057,11.622,1848802.0
2021-07-08 12:00:00,14.2,14.22,14.19,14.21,752575.0,11.622,11.6384,11.6139,11.6302,752575.0
2021-07-08 12:10:00,14.21,14.22,14.15,14.18,942789.0,11.6302,11.6384,11.5811,11.6057,942789.0
2021-07-08 12:20:00,14.18,14.18,14.15,14.16,604010.0,11.6057,11.6057,11.5811,11.5893,604010.0
2021-07-08 12:30:00,14.16,14.2,14.14,14.19,668909.0,11.5893,11.622,11.5729,11.6139,668909.0
2021-07-08 12:40:00,14.2,14.21,14.19,14.21,364398.0,11.622,11.6302,11.6139,11.6302,364398.0
2021-07-08 12:50:00,14.21,14.21,14.17,14.2,783546.0,11.6302,11.6302,11.5975,11.622,783546.0
2021-07-08 13:00:00,14.2,14.2,14.17,14.18,557269.0,11.622,11.622,11.5975,11.6057,557269.0
2021-07-08 13:10:00,14.19,14.19,14.12,14.12,732419.0,11.6139,11.6139,11.5566,11.5566,732419.0
2021-07-08 13:20:00,14.13,14.14,14.11,14.14,735782.0,11.5648,11.5729,11.5484,11.5729,735782.0
2021-07-08 13:30:00,14.14,14.15,14.12,14.13,447515.0,11.5729,11.5811,11.5566,11.5648,447515.0
2021-07-08 13:40:00,14.13,14.13,14.07,14.08,870294.0,11.5648,11.5648,11.5156,11.5238,870294.0
2021-07-08 13:50:00,14.08,14.09,14.03,14.04,848551.0,11.5238,11.532,11.4829,11.4911,848551.0
2021-07-08 14:00:00,14.05,14.08,14.03,14.04,908243.0,11.4993,11.5238,11.4829,11.4911,908243.0
2021-07-08 14:10:00,14.04,14.08,14.02,14.03,804073.0,11.4911,11.5238,11.4747,11.4829,804073.0
2021-07-08 14:20:00,14.02,14.04,13.99,14.0,1384476.0,11.4747,11.4911,11.4502,11.4584,1384476.0
2021-07-08 14:30:00,13.99,14.04,13.99,14.04,1227985.0,11.4502,11.4911,11.4502,11.4911,1227985.0
2021-07-08 14:40:00,14.04,14.04,14.0,14.01,601682.0,11.4911,11.4911,11.4584,11.4665,601682.0
2021-07-08 14:50:00,14.01,14.03,13.99,14.02,679122.0,11.4665,11.4829,11.4502,11.4747,679122.0
2021-07-08 15:00:00,14.02,14.04,14.0,14.0,722064.0,11.4747,11.4911,11.4584,11.4584,722064.0
2021-07-08 15:10:00,14.01,14.01,13.98,14.01,931057.0,11.4665,11.4665,11.442,11.4665,931057.0
2021-07-08 15:20:00,14.01,14.03,14.0,14.0,547576.0,11.4665,11.4829,11.4584,11.4584,547576.0
2021-07-08 15:30:00,14.01,14.03,13.99,14.01,980429.0,11.4665,11.4829,11.4502,11.4665,980429.0
2021-07-08 15:40:00,14.02,14.02,14.0,14.01,1191462.0,11.4747,11.4747,11.4584,11.4665,1191462.0
2021-07-08 15:50:00,14.01,14.07,14.0,14.07,4138470.0,11.4665,11.5156,11.4584,11.5156,4138470.0
2021-07-09 09:30:00,14.45,14.49,14.29,14.44,5744045.0,11.8267,11.8594,11.6957,11.8185,5744045.0
2021-07-09 09:40:00,14.44,14.58,14.42,14.48,5503270.0,11.8185,11.9331,11.8021,11.8512,5503270.0
2021-07-09 09:50:00,14.49,14.57,14.44,14.51,5632838.0,11.8594,11.9249,11.8185,11.8758,5632838.0
2021-07-09 10:00:00,14.51,14.54,14.42,14.44,2309828.0,11.8758,11.9003,11.8021,11.8185,2309828.0
2021-07-09 10:10:00,14.45,14.5,14.43,14.45,1733383.0,11.8267,11.8676,11.8103,11.8267,1733383.0
2021-07-09 10:20:00,14.45,14.48,14.41,14.44,1351226.0,11.8267,11.8512,11.7939,11.8185,1351226.0
2021-07-09 10:30:00,14.44,14.47,14.37,14.4,1739096.0,11.8185,11.843,11.7612,11.7857,1739096.0
2021-07-09 10:40:00,14.39,14.42,14.34,14.37,2738431.0,11.7775,11.8021,11.7366,11.7612,2738431.0
2021-07-09 10:50:00,14.37,14.37,14.27,14.28,1619725.0,11.7612,11.7612,11.6793,11.6875,1619725.0
2021-07-09 11:00:00,14.29,14.37,14.28,14.34,1738913.0,11.6957,11.7612,11.6875,11.7366,1738913.0
2021-07-09 11:10:00,14.34,14.35,14.29,14.31,1466627.0,11.7366,11.7448,11.6957,11.7121,1466627.0
2021-07-09 11:20:00,14.31,14.33,14.29,14.31,1116586.0,11.7121,11.7284,11.6957,11.7121,1116586.0
2021-07-09 11:30:00,14.32,14.38,14.31,14.38,1528638.0,11.7203,11.7694,11.7121,11.7694,1528638.0
2021-07-09 11:40:00,14.38,14.39,14.36,14.37,968043.0,11.7694,11.7775,11.753,11.7612,968043.0
2021-07-09 11:50:00,14.37,14.41,14.35,14.41,1352226.0,11.7612,11.7939,11.7448,11.7939,1352226.0
2021-07-09 12:00:00,14.41,14.44,14.37,14.43,1153988.0,11.7939,11.8185,11.7612,11.8103,1153988.0
2021-07-09 12:10:00,14.43,14.44,14.4,14.4,634683.0,11.8103,11.8185,11.7857,11.7857,634683.0
2021-07-09 12:20:00,14.41,14.44,14.4,14.44,795498.0,11.7939,11.8185,11.7857,11.8185,795498.0
2021-07-09 12:30:00,14.44,14.49,14.39,14.47,2473230.0,11.8185,11.8594,11.7775,11.843,2473230.0
2021-07-09 12:40:00,14.47,14.5,14.45,14.46,1057660.0,11.843,11.8676,11.8267,11.8348,1057660.0
2021-07-09 12:50:00,14.46,14.49,14.45,14.48,798373.0,11.8348,11.8594,11.8267,11.8512,798373.0
2021-07-09 13:00:00,14.48,14.48,14.45,14.48,691315.0,11.8512,11.8512,11.8267,11.8512,691315.0
2021-07-09 13:10:00,14.48,14.5,14.47,14.49,754416.0,11.8512,11.8676,11.843,11.8594,754416.0
2021-07-09 13:20:00,14.49,14.51,14.47,14.49,1092631.0,11.8594,11.8758,11.843,11.8594,1092631.0
2021-07-09 13:30:00,14.49,14.49,14.45,14.47,459450.0,11.8594,11.8594,11.8267,11.843,459450.0
2021-07-09 13:40:00,14.46,14.5,14.46,14.5,566382.0,11.8348,11.8676,11.8348,11.8676,566382.0
2021-07-09 13:50:00,14.5,14.5,14.49,14.5,335092.0,11.8676,11.8676,11.8594,11.8676,335092.0
2021-07-09 14:00:00,14.5,14.51,14.47,14.49,779405.0,11.8676,11.8758,11.843,11.8594,779405.0
2021-07-09 14:10:00,14.5,14.51,14.47,14.5,664685.0,11.8676,11.8758,11.843,11.8676,664685.0
2021-07-09 14:20:00,14.5,14.51,14.47,14.5,832464.0,11.8676,11.8758,11.843,11.8676,832464.0
2021-07-09 14:30:00,14.5,14.5,14.48,14.5,361707.0,11.8676,11.8676,11.8512,11.8676,361707.0
2021-07-09 14:40:00,14.5,14.5,14.47,14.49,541391.0,11.8676,11.8676,11.843,11.8594,541391.0
2021-07-09 14:50:00,14.49,14.5,14.48,14.5,304828.0,11.8594,11.8676,11.8512,11.8676,304828.0
2021-07-09 15:00:00,14.49,14.5,14.46,14.48,1213302.0,11.8594,11.8676,11.8348,11.8512,1213302.0
2021-07-09 15:10:00,14.48,14.49,14.44,14.45,1154163.0,11.8512,11.8594,11.8185,11.8267,1154163.0
2021-07-09 15:20:00,14.45,14.46,14.43,14.46,733494.0,11.8267,11.8348,11.8103,11.8348,733494.0
2021-07-09 15:30:00,14.46,14.5,14.45,14.48,1240560.0,11.8348,11.8676,11.8267,11.8512,1240560.0
2021-07-09 15:40:00,14.49,14.49,14.46,14.48,1708707.0,11.8594,11.8594,11.8348,11.8512,1708707.0
2021-07-09 15:50:00,14.48,14.49,14.46,14.47,3720347.0,11.8512,11.8594,11.8348,11.843,3720347.0
2021-07-12 09:30:00,14.36,14.47,14.24,14.39,4754721.0,11.753,11.843,11.6548,11.7775,4754721.0
2021-07-12 09:40:00,14.39,14.45,14.34,14.45,1566545.0,11.7775,11.8267,11.7366,11.8267,1566545.0
2021-07-12 09:50:00,14.45,14.56,14.42,14.54,1621868.0,11.8267,11.9167,11.8021,11.9003,1621868.0
2021-07-12 10:00:00,14.54,14.65,14.53,14.61,2869278.0,11.9003,11.9903,11.8921,11.9576,2869278.0
2021-07-12 10:10:00,14.62,14.64,14.58,14.64,1582107.0,11.9658,11.9822,11.9331,11.9822,1582107.0
2021-07-12 10:20:00,14.63,14.65,14.6,14.64,1316526.0,11.974,11.9903,11.9494,11.9822,1316526.0
2021-07-12 10:30:00,14.64,14.67,14.61,14.64,1450003.0,11.9822,12.0067,11.9576,11.9822,1450003.0
2021-07-12 10:40:00,14.63,14.64,14.56,14.57,1458269.0,11.974,11.9822,11.9167,11.9249,1458269.0
2021-07-12 10:50:00,14.56,14.59,14.55,14.58,648363.0,11.9167,11.9412,11.9085,11.9331,648363.0
2021-07-12 11:00:00,14.59,14.6,14.56,14.59,758285.0,11.9412,11.9494,11.9167,11.9412,758285.0
2021-07-12 11:10:00,14.58,14.6,14.55,14.6,642425.0,11.9331,11.9494,11.9085,11.9494,642425.0
2021-07-12 11:20:00,14.59,14.62,14.59,14.61,711368.0,11.9412,11.9658,11.9412,11.9576,711368.0
2021-07-12 11:30:00,14.61,14.64,14.58,14.64,677583.0,11.9576,11.9822,11.9331,11.9822,677583.0
2021-07-12 11:40:00,14.64,14.64,14.62,14.62,534324.0,11.9822,11.9822,11.9658,11.9658,534324.0
2021-07-12 11:50:00,14.63,14.64,14.61,14.63,628821.0,11.974,11.9822,11.9576,11.974,628821.0
2021-07-12 12:00:00,14.63,14.72,14.62,14.71,3666315.0,11.974,12.0476,11.9658,12.0395,3666315.0
2021-07-12 12:10:00,14.71,14.74,14.69,14.7,1492937.0,12.0395,12.064,12.0231,12.0313,1492937.0
2021-07-12 12:20:00,14.7,14.72,14.66,14.68,1061262.0,12.0313,12.0476,11.9985,12.0149,1061262.0
2021-07-12 12:30:00,14.68,14.7,14.66,14.67,467949.0,12.0149,12.0313,11.9985,12.0067,467949.0
2021-07-12 12:40:00,14.67,14.7,14.66,14.68,619422.0,12.0067,12.0313,11.9985,12.0149,619422.0
2021-07-12 12:50:00,14.67,14.67,14.63,14.65,597134.0,12.0067,12.0067,11.974,11.9903,597134.0
2021-07-12 13:00:00,14.64,14.68,14.62,14.62,643457.0,11.9822,12.0149,11.9658,11.9658,643457.0
2021-07-12 13:10:00,14.62,14.64,14.6,14.62,617171.0,11.9658,11.9822,11.9494,11.9658,617171.0
2021-07-12 13:20:00,14.63,14.65,14.62,14.65,291449.0,11.974,11.9903,11.9658,11.9903,291449.0
2021-07-12 13:30:00,14.65,14.67,14.64,14.66,509759.0,11.9903,12.0067,11.9822,11.9985,509759.0
2021-07-12 13:40:00,14.66,14.67,14.65,14.65,402351.0,11.9985,12.0067,11.9903,11.9903,402351.0
2021-07-12 13:50:00,14.66,14.67,14.64,14.66,393602.0,11.9985,12.0067,11.9822,11.9985,393602.0
2021-07-12 14:00:00,14.66,14.69,14.65,14.66,480596.0,11.9985,12.0231,11.9903,11.9985,480596.0
2021-07-12 14:10:00,14.65,14.66,14.63,14.65,718902.0,11.9903,11.9985,11.974,11.9903,718902.0
2021-07-12 14:20:00,14.65,14.66,14.62,14.65,488244.0,11.9903,11.9985,11.9658,11.9903,488244.0
2021-07-12 14:30:00,14.66,14.66,14.63,14.65,324832.0,11.9985,11.9985,11.974,11.9903,324832.0
2021-07-12 14:40:00,14.65,14.67,14.63,14.64,922947.0,11.9903,12.0067,11.974,11.9822,922947.0
2021-07-12 14:50:00,14.64,14.65,14.62,14.65,418708.0,11.9822,11.9903,11.9658,11.9903,418708.0
2021-07-12 15:00:00,14.65,14.65,14.59,14.6,1430281.0,11.9903,11.9903,11.9412,11.9494,1430281.0
2021-07-12 15:10:00,14.6,14.63,14.6,14.63,522699.0,11.9494,11.974,11.9494,11.974,522699.0
2021-07-12 15:20:00,14.62,14.64,14.61,14.63,727740.0,11.9658,11.9822,11.9576,11.974,727740.0
2021-07-12 15:30:00,14.64,14.64,14.59,14.59,891657.0,11.9822,11.9822,11.9412,11.9412,891657.0
2021-07-12 15:40:00,14.59,14.61,14.58,14.61,1575910.0,11.9412,11.9576,11.9331,11.9576,1575910.0
2021-07-12 15:50:00,14.61,14.63,14.6,14.61,2398574.0,11.9576,11.974,11.9494,11.9576,2398574.0
2021-07-13 09:30:00,14.5,14.58,14.44,14.58,3894127.0,11.8676,11.9331,11.8185,11.9331,3894127.0
2021-07-13 09:40:00,14.59,14.63,14.5,14.52,2131796.0,11.9412,11.974,11.8676,11.8839,2131796.0
2021-07-13 09:50:00,14.51,14.52,14.45,14.46,1570203.0,11.8758,11.8839,11.8267,11.8348,1570203.0
2021-07-13 10:00:00,14.46,14.47,14.39,14.41,1880069.0,11.8348,11.843,11.7775,11.7939,1880069.0
2021-07-13 10:10:00,14.41,14.46,14.41,14.44,1404300.0,11.7939,11.8348,11.7939,11.8185,1404300.0
2021-07-13 10:20:00,14.43,14.44,14.38,14.39,1271088.0,11.8103,11.8185,11.7694,11.7775,1271088.0
2021-07-13 10:30:00,14.39,14.4,14.36,14.37,1316176.0,11.7775,11.7857,11.753,11.7612,1316176.0
2021-07-13 10:40:00,14.37,14.4,14.29,14.31,1892119.0,11.7612,11.7857,11.6957,11.7121,1892119.0
2021-07-13 10:50:00,14.32,14.37,14.3,14.34,1156070.0,11.7203,11.7612,11.7039,11.7366,1156070.0
2021-07-13 11:00:00,14.35,14.38,14.32,14.35,1601596.0,11.7448,11.7694,11.7203,11.7448,1601596.0
2021-07-13 11:10:00,14.36,14.39,14.33,14.37,1080704.0,11.753,11.7775,11.7284,11.7612,1080704.0
2021-07-13 11:20:00,14.37,14.38,14.34,14.36,752105.0,11.7612,11.7694,11.7366,11.753,752105.0
2021-07-13 11:30:00,14.37,14.39,14.34,14.38,905288.0,11.7612,11.7775,11.7366,11.7694,905288.0
2021-07-13 11:40:00,14.38,14.45,14.37,14.44,1454318.0,11.7694,11.8267,11.7612,11.8185,1454318.0
2021-07-13 11:50:00,14.44,14.46,14.41,14.46,720273.0,11.8185,11.8348,11.7939,11.8348,720273.0
2021-07-13 12:00:00,14.46,14.49,14.45,14.48,676173.0,11.8348,11.8594,11.8267,11.8512,676173.0
2021-07-13 12:10:00,14.49,14.5,14.44,14.45,831394.0,11.8594,11.8676,11.8185,11.8267,831394.0
2021-07-13 12:20:00,14.45,14.47,14.44,14.46,719391.0,11.8267,11.843,11.8185,11.8348,719391.0
2021-07-13 12:30:00,14.46,14.46,14.43,14.46,478361.0,11.8348,11.8348,11.8103,11.8348,478361.0
2021-07-13 12:40:00,14.46,14.52,14.45,14.49,1829962.0,11.8348,11.8839,11.8267,11.8594,1829962.0
2021-07-13 12:50:00,14.5,14.51,14.47,14.5,1033180.0,11.8676,11.8758,11.843,11.8676,1033180.0
2021-07-13 13:00:00,14.5,14.52,14.5,14.51,425772.0,11.8676,11.8839,11.8676,11.8758,425772.0
2021-07-13 13:10:00,14.51,14.51,14.45,14.46,443025.0,11.8758,11.8758,11.8267,11.8348,443025.0
2021-07-13 13:20:00,14.46,14.51,14.45,14.5,537807.0,11.8348,11.8758,11.8267,11.8676,537807.0
2021-07-13 13:30:00,14.5,14.5,14.47,14.5,424847.0,11.8676,11.8676,11.843,11.8676,424847.0
2021-07-13 13:40:00,14.5,14.52,14.49,14.51,970018.0,11.8676,11.8839,11.8594,11.8758,970018.0
2021-07-13 13:50:00,14.51,14.52,14.48,14.51,541574.0,11.8758,11.8839,11.8512,11.8758,541574.0
2021-07-13 14:00:00,14.52,14.54,14.48,14.48,751841.0,11.8839,11.9003,11.8512,11.8512,751841.0
2021-07-13 14:10:00,14.49,14.52,14.47,14.51,445394.0,11.8594,11.8839,11.843,11.8758,445394.0
2021-07-13 14:20:00,14.51,14.52,14.48,14.49,473698.0,11.8758,11.8839,11.8512,11.8594,473698.0
2021-07-13 14:30:00,14.5,14.5,14.47,14.48,399559.0,11.8676,11.8676,11.843,11.8512,399559.0
2021-07-13 14:40:00,14.49,14.49,14.44,14.46,976829.0,11.8594,11.8594,11.8185,11.8348,976829.0
2021-07-13 14:50:00,14.46,14.47,14.44,14.46,332838.0,11.8348,11.843,11.8185,11.8348,332838.0
2021-07-13 15:00:00,14.46,14.49,14.45,14.46,625307.0,11.8348,11.8594,11.8267,11.8348,625307.0
2021-07-13 15:10:00,14.46,14.48,14.44,14.48,573694.0,11.8348,11.8512,11.8185,11.8512,573694.0
2021-07-13 15:20:00,14.48,14.49,14.44,14.46,773358.0,11.8512,11.8594,11.8185,11.8348,773358.0
2021-07-13 15:30:00,14.46,14.46,14.43,14.45,821229.0,11.8348,11.8348,11.8103,11.8267,821229.0
2021-07-13 15:40:00,14.45,14.46,14.44,14.45,1465097.0,11.8267,11.8348,11.8185,11.8267,1465097.0
2021-07-13 15:50:00,14.45,14.45,14.41,14.43,2275033.0,11.8267,11.8267,11.7939,11.8103,2275033.0
2021-07-14 09:30:00,14.43,14.63,14.43,14.61,2521743.0,11.8103,11.974,11.8103,11.9576,2521743.0
2021-07-14 09:40:00,14.62,14.63,14.48,14.53,1399861.0,11.9658,11.974,11.8512,11.8921,1399861.0
2021-07-14 09:50:00,14.53,14.54,14.46,14.5,977203.0,11.8921,11.9003,11.8348,11.8676,977203.0
2021-07-14 10:00:00,14.5,14.52,14.43,14.48,1367987.0,11.8676,11.8839,11.8103,11.8512,1367987.0
2021-07-14 10:10:00,14.47,14.52,14.47,14.5,680167.0,11.843,11.8839,11.843,11.8676,680167.0
2021-07-14 10:20:00,14.5,14.5,14.44,14.45,675951.0,11.8676,11.8676,11.8185,11.8267,675951.0
2021-07-14 10:30:00,14.45,14.45,14.37,14.38,1120755.0,11.8267,11.8267,11.7612,11.7694,1120755.0
2021-07-14 10:40:00,14.38,14.41,14.37,14.41,685227.0,11.7694,11.7939,11.7612,11.7939,685227.0
2021-07-14 10:50:00,14.41,14.42,14.37,14.38,773928.0,11.7939,11.8021,11.7612,11.7694,773928.0
2021-07-14 11:00:00,14.38,14.39,14.32,14.32,1492514.0,11.7694,11.7775,11.7203,11.7203,1492514.0
2021-07-14 11:10:00,14.33,14.37,14.33,14.35,657527.0,11.7284,11.7612,11.7284,11.7448,657527.0
2021-07-14 11:20:00,14.34,14.35,14.26,14.29,1454558.0,11.7366,11.7448,11.6711,11.6957,1454558.0
2021-07-14 11:30:00,14.29,14.31,14.25,14.26,1157180.0,11.6957,11.7121,11.663,11.6711,1157180.0
2021-07-14 11:40:00,14.26,14.27,14.2,14.21,1555985.0,11.6711,11.6793,11.622,11.6302,1555985.0
2021-07-14 11:50:00,14.21,14.26,14.2,14.25,1100277.0,11.6302,11.6711,11.622,11.663,1100277.0
2021-07-14 12:00:00,14.26,14.32,14.25,14.29,1165838.0,11.6711,11.7203,11.663,11.6957,1165838.0
2021-07-14 12:10:00,14.29,14.31,14.26,14.29,1160852.0,11.6957,11.7121,11.6711,11.6957,1160852.0
2021-07-14 12:20:00,14.28,14.31,14.26,14.29,527460.0,11.6875,11.7121,11.6711,11.6957,527460.0
2021-07-14 12:30:00,14.29,14.33,14.29,14.33,477955.0,11.6957,11.7284,11.6957,11.7284,477955.0
2021-07-14 12:40:00,14.33,14.34,14.3,14.31,550194.0,11.7284,11.7366,11.7039,11.7121,550194.0
2021-07-14 12:50:00,14.32,14.33,14.3,14.33,339385.0,11.7203,11.7284,11.7039,11.7284,339385.0
2021-07-14 13:00:00,14.33,14.33,14.3,14.31,229468.0,11.7284,11.7284,11.7039,11.7121,229468.0
2021-07-14 13:10:00,14.31,14.33,14.27,14.28,563971.0,11.7121,11.7284,11.6793,11.6875,563971.0
2021-07-14 13:20:00,14.28,14.31,14.27,14.31,366218.0,11.6875,11.7121,11.6793,11.7121,366218.0
2021-07-14 13:30:00,14.31,14.34,14.3,14.31,986627.0,11.7121,11.7366,11.7039,11.7121,986627.0
2021-07-14 13:40:00,14.3,14.32,14.27,14.28,590114.0,11.7039,11.7203,11.6793,11.6875,590114.0
2021-07-14 13:50:00,14.29,14.29,14.27,14.28,226408.0,11.6957,11.6957,11.6793,11.6875,226408.0
2021-07-14 14:00:00,14.29,14.3,14.25,14.26,412228.0,11.6957,11.7039,11.663,11.6711,412228.0
2021-07-14 14:10:00,14.27,14.28,14.25,14.26,629885.0,11.6793,11.6875,11.663,11.6711,629885.0
2021-07-14 14:20:00,14.26,14.27,14.22,14.25,452764.0,11.6711,11.6793,11.6384,11.663,452764.0
2021-07-14 14:30:00,14.25,14.26,14.23,14.24,531666.0,11.663,11.6711,11.6466,11.6548,531666.0
2021-07-14 14:40:00,14.23,14.26,14.23,14.25,380957.0,11.6466,11.6711,11.6466,11.663,380957.0
2021-07-14 14:50:00,14.25,14.26,14.24,14.25,417269.0,11.663,11.6711,11.6548,11.663,417269.0
2021-07-14 15:00:00,14.25,14.28,14.24,14.27,604373.0,11.663,11.6875,11.6548,11.6793,604373.0
2021-07-14 15:10:00,14.27,14.27,14.25,14.26,503087.0,11.6793,11.6793,11.663,11.6711,503087.0
2021-07-14 15:20:00,14.26,14.27,14.24,14.26,577894.0,11.6711,11.6793,11.6548,11.6711,577894.0
2021-07-14 15:30:00,14.25,14.26,14.22,14.25,743231.0,11.663,11.6711,11.6384,11.663,743231.0
2021-07-14 15:40:00,14.25,14.25,14.21,14.22,974526.0,11.663,11.663,11.6302,11.6384,974526.0
2021-07-14 15:50:00,14.23,14.26,14.21,14.26,2829301.0,11.6466,11.6711,11.6302,11.6711,2829301.0
2021-07-15 09:30:00,14.15,14.28,14.1,14.25,2037210.0,11.5811,11.6875,11.5402,11.663,2037210.0
2021-07-15 09:40:00,14.26,14.26,14.18,14.2,1077114.0,11.6711,11.6711,11.6057,11.622,1077114.0
2021-07-15 09:50:00,14.2,14.26,14.18,14.26,940479.0,11.622,11.6711,11.6057,11.6711,940479.0
2021-07-15 10:00:00,14.26,14.3,14.22,14.24,1193374.0,11.6711,11.7039,11.6384,11.6548,1193374.0
2021-07-15 10:10:00,14.24,14.25,14.2,14.21,1189356.0,11.6548,11.663,11.622,11.6302,1189356.0
2021-07-15 10:20:00,14.21,14.21,14.15,14.18,1250758.0,11.6302,11.6302,11.5811,11.6057,1250758.0
2021-07-15 10:30:00,14.18,14.18,14.13,14.17,912147.0,11.6057,11.6057,11.5648,11.5975,912147.0
2021-07-15 10:40:00,14.17,14.18,14.13,14.18,784347.0,11.5975,11.6057,11.5648,11.6057,784347.0
2021-07-15 10:50:00,14.18,14.21,14.16,14.2,597715.0,11.6057,11.6302,11.5893,11.622,597715.0
2021-07-15 11:00:00,14.2,14.21,14.14,14.15,721919.0,11.622,11.6302,11.5729,11.5811,721919.0
2021-07-15 11:10:00,14.15,14.16,14.12,14.15,712385.0,11.5811,11.5893,11.5566,11.5811,712385.0
2021-07-15 11:20:00,14.15,14.18,14.14,14.17,562616.0,11.5811,11.6057,11.5729,11.5975,562616.0
2021-07-15 11:30:00,14.17,14.19,14.15,14.19,383147.0,11.5975,11.6139,11.5811,11.6139,383147.0
2021-07-15 11:40:00,14.19,14.2,14.17,14.19,612375.0,11.6139,11.622,11.5975,11.6139,612375.0
2021-07-15 11:50:00,14.19,14.22,14.19,14.2,679142.0,11.6139,11.6384,11.6139,11.622,679142.0
2021-07-15 12:00:00,14.19,14.21,14.12,14.12,653189.0,11.6139,11.6302,11.5566,11.5566,653189.0
2021-07-15 12:10:00,14.13,14.17,14.11,14.12,1302377.0,11.5648,11.5975,11.5484,11.5566,1302377.0
2021-07-15 12:20:00,14.12,14.16,14.11,14.13,676209.0,11.5566,11.5893,11.5484,11.5648,676209.0
2021-07-15 12:30:00,14.14,14.15,14.12,14.13,472477.0,11.5729,11.5811,11.5566,11.5648,472477.0
2021-07-15 12:40:00,14.13,14.16,14.12,14.15,374523.0,11.5648,11.5893,11.5566,11.5811,374523.0
2021-07-15 12:50:00,14.15,14.15,14.12,14.12,276329.0,11.5811,11.5811,11.5566,11.5566,276329.0
2021-07-15 13:00:00,14.12,14.12,14.06,14.08,2020404.0,11.5566,11.5566,11.5075,11.5238,2020404.0
2021-07-15 13:10:00,14.09,14.09,14.05,14.06,750998.0,11.532,11.532,11.4993,11.5075,750998.0
2021-07-15 13:20:00,14.06,14.09,14.04,14.06,887185.0,11.5075,11.532,11.4911,11.5075,887185.0
2021-07-15 13:30:00,14.05,14.06,14.0,14.01,1508897.0,11.4993,11.5075,11.4584,11.4665,1508897.0
2021-07-15 13:40:00,14.02,14.03,13.97,13.99,1877147.0,11.4747,11.4829,11.4338,11.4502,1877147.0
2021-07-15 13:50:00,13.99,14.0,13.94,13.95,1100495.0,11.4502,11.4584,11.4092,11.4174,1100495.0
2021-07-15 14:00:00,13.95,13.98,13.94,13.98,944832.0,11.4174,11.442,11.4092,11.442,944832.0
2021-07-15 14:10:00,13.98,14.0,13.96,14.0,616824.0,11.442,11.4584,11.4256,11.4584,616824.0
2021-07-15 14:20:00,14.0,14.01,13.97,14.01,649231.0,11.4584,11.4665,11.4338,11.4665,649231.0
2021-07-15 14:30:00,14.01,14.02,13.99,14.0,876531.0,11.4665,11.4747,11.4502,11.4584,876531.0
2021-07-15 14:40:00,14.01,14.04,14.0,14.04,598225.0,11.4665,11.4911,11.4584,11.4911,598225.0
2021-07-15 14:50:00,14.04,14.04,14.01,14.03,642050.0,11.4911,11.4911,11.4665,11.4829,642050.0
2021-07-15 15:00:00,14.03,14.06,14.02,14.05,865031.0,11.4829,11.5075,11.4747,11.4993,865031.0
2021-07-15 15:10:00,14.05,14.05,14.01,14.04,786300.0,11.4993,11.4993,11.4665,11.4911,786300.0
2021-07-15 15:20:00,14.04,14.05,14.02,14.04,719499.0,11.4911,11.4993,11.4747,11.4911,719499.0
2021-07-15 15:30:00,14.05,14.07,14.03,14.04,742531.0,11.4993,11.5156,11.4829,11.4911,742531.0
2021-07-15 15:40:00,14.04,14.04,14.02,14.02,945545.0,11.4911,11.4911,11.4747,11.4747,945545.0
2021-07-15 15:50:00,14.03,14.05,14.01,14.01,2982915.0,11.4829,11.4993,11.4665,11.4665,2982915.0
2021-07-16 09:30:00,14.12,14.14,14.04,14.07,2137755.0,11.5566,11.5729,11.4911,11.5156,2137755.0
2021-07-16 09:40:00,14.07,14.1,14.02,14.02,1013107.0,11.5156,11.5402,11.4747,11.4747,1013107.0
2021-07-16 09:50:00,14.03,14.04,13.97,13.99,1109546.0,11.4829,11.4911,11.4338,11.4502,1109546.0
2021-07-16 10:00:00,13.98,13.99,13.9,13.91,1605842.0,11.442,11.4502,11.3765,11.3847,1605842.0
2021-07-16 10:10:00,13.91,13.91,13.86,13.89,1582869.0,11.3847,11.3847,11.3438,11.3683,1582869.0
2021-07-16 10:20:00,13.9,13.9,13.8,13.83,2199840.0,11.3765,11.3765,11.2947,11.3192,2199840.0
2021-07-16 10:30:00,13.82,13.86,13.81,13.85,1008740.0,11.311,11.3438,11.3028,11.3356,1008740.0
2021-07-16 10:40:00,13.85,13.85,13.79,13.82,1278613.0,11.3356,11.3356,11.2865,11.311,1278613.0
2021-07-16 10:50:00,13.82,13.87,13.81,13.87,1014513.0,11.311,11.352,11.3028,11.352,1014513.0
2021-07-16 11:00:00,13.87,13.87,13.81,13.85,901038.0,11.352,11.352,11.3028,11.3356,901038.0
2021-07-16 11:10:00,13.85,13.87,13.84,13.87,1140371.0,11.3356,11.352,11.3274,11.352,1140371.0
2021-07-16 11:20:00,13.86,13.88,13.83,13.84,589621.0,11.3438,11.3601,11.3192,11.3274,589621.0
2021-07-16 11:30:00,13.84,13.91,13.83,13.91,895361.0,11.3274,11.3847,11.3192,11.3847,895361.0
2021-07-16 11:40:00,13.9,13.92,13.9,13.9,614210.0,11.3765,11.3929,11.3765,11.3765,614210.0
2021-07-16 11:50:00,13.9,13.91,13.88,13.9,534645.0,11.3765,11.3847,11.3601,11.3765,534645.0
2021-07-16 12:00:00,13.9,13.91,13.85,13.87,660097.0,11.3765,11.3847,11.3356,11.352,660097.0
2021-07-16 12:10:00,13.87,13.88,13.86,13.87,316132.0,11.352,11.3601,11.3438,11.352,316132.0
2021-07-16 12:20:00,13.87,13.87,13.81,13.83,538331.0,11.352,11.352,11.3028,11.3192,538331.0
2021-07-16 12:30:00,13.84,13.84,13.81,13.82,430694.0,11.3274,11.3274,11.3028,11.311,430694.0
2021-07-16 12:40:00,13.82,13.82,13.8,13.81,483314.0,11.311,11.311,11.2947,11.3028,483314.0
2021-07-16 12:50:00,13.81,13.84,13.81,13.83,337434.0,11.3028,11.3274,11.3028,11.3192,337434.0
2021-07-16 13:00:00,13.83,13.84,13.81,13.81,291504.0,11.3192,11.3274,11.3028,11.3028,291504.0
2021-07-16 13:10:00,13.81,13.81,13.77,13.78,1325651.0,11.3028,11.3028,11.2701,11.2783,1325651.0
2021-07-16 13:20:00,13.79,13.79,13.75,13.76,898755.0,11.2865,11.2865,11.2537,11.2619,898755.0
2021-07-16 13:30:00,13.76,13.77,13.75,13.76,501125.0,11.2619,11.2701,11.2537,11.2619,501125.0
2021-07-16 13:40:00,13.76,13.76,13.7,13.73,1247520.0,11.2619,11.2619,11.2128,11.2374,1247520.0
2021-07-16 13:50:00,13.73,13.74,13.7,13.71,943162.0,11.2374,11.2456,11.2128,11.221,943162.0
2021-07-16 14:00:00,13.72,13.73,13.68,13.73,946760.0,11.2292,11.2374,11.1964,11.2374,946760.0
2021-07-16 14:10:00,13.73,13.74,13.71,13.74,661092.0,11.2374,11.2456,11.221,11.2456,661092.0
2021-07-16 14:20:00,13.73,13.75,13.71,13.71,449730.0,11.2374,11.2537,11.221,11.221,449730.0
2021-07-16 14:30:00,13.71,13.72,13.69,13.7,752232.0,11.221,11.2292,11.2046,11.2128,752232.0
2021-07-16 14:40:00,13.71,13.71,13.69,13.7,1012654.0,11.221,11.221,11.2046,11.2128,1012654.0
2021-07-16 14:50:00,13.7,13.71,13.68,13.71,933915.0,11.2128,11.221,11.1964,11.221,933915.0
2021-07-16 15:00:00,13.71,13.71,13.67,13.67,887365.0,11.221,11.221,11.1883,11.1883,887365.0
2021-07-16 15:10:00,13.67,13.68,13.62,13.67,1594042.0,11.1883,11.1964,11.1473,11.1883,1594042.0
2021-07-16 15:20:00,13.67,13.67,13.61,13.62,1244021.0,11.1883,11.1883,11.1392,11.1473,1244021.0
2021-07-16 15:30:00,13.61,13.62,13.58,13.59,2045346.0,11.1392,11.1473,11.1146,11.1228,2045346.0
2021-07-16 15:40:00,13.58,13.62,13.58,13.61,2006441.0,11.1146,11.1473,11.1146,11.1392,2006441.0
2021-07-16 15:50:00,13.61,13.62,13.58,13.62,4624024.0,11.1392,11.1473,11.1146,11.1473,4624024.0
2021-07-19 09:30:00,13.25,13.32,13.12,13.16,8608133.0,10.8445,10.9018,10.7381,10.7709,8608133.0
2021-07-19 09:40:00,13.15,13.16,12.92,12.94,8881096.0,10.7627,10.7709,10.5744,10.5908,8881096.0
2021-07-19 09:50:00,12.93,12.94,12.79,12.89,8399786.0,10.5826,10.5908,10.468,10.5499,8399786.0
2021-07-19 10:00:00,12.88,12.95,12.86,12.91,4481063.0,10.5417,10.599,10.5253,10.5662,4481063.0
2021-07-19 10:10:00,12.92,12.95,12.86,12.89,3156341.0,10.5744,10.599,10.5253,10.5499,3156341.0
2021-07-19 10:20:00,12.89,13.03,12.86,13.02,3712519.0,10.5499,10.6645,10.5253,10.6563,3712519.0
2021-07-19 10:30:00,13.02,13.12,13.0,13.1,3088609.0,10.6563,10.7381,10.6399,10.7217,3088609.0
2021-07-19 10:40:00,13.1,13.16,13.06,13.13,2872349.0,10.7217,10.7709,10.689,10.7463,2872349.0
2021-07-19 10:50:00,13.13,13.14,13.05,13.09,1928904.0,10.7463,10.7545,10.6808,10.7136,1928904.0
2021-07-19 11:00:00,13.09,13.15,13.06,13.14,1794640.0,10.7136,10.7627,10.689,10.7545,1794640.0
2021-07-19 11:10:00,13.14,13.18,13.11,13.17,1671278.0,10.7545,10.7872,10.7299,10.779,1671278.0
2021-07-19 11:20:00,13.17,13.17,13.09,13.13,1609073.0,10.779,10.779,10.7136,10.7463,1609073.0
2021-07-19 11:30:00,13.13,13.26,13.11,13.25,2066911.0,10.7463,10.8527,10.7299,10.8445,2066911.0
2021-07-19 11:40:00,13.26,13.27,13.22,13.23,1589171.0,10.8527,10.8609,10.82,10.8281,1589171.0
2021-07-19 11:50:00,13.23,13.3,13.2,13.28,1741787.0,10.8281,10.8854,10.8036,10.8691,1741787.0
2021-07-19 12:00:00,13.29,13.29,13.2,13.26,1884904.0,10.8772,10.8772,10.8036,10.8527,1884904.0
2021-07-19 12:10:00,13.26,13.28,13.22,13.23,1257131.0,10.8527,10.8691,10.82,10.8281,1257131.0
2021-07-19 12:20:00,13.23,13.25,13.19,13.2,1149998.0,10.8281,10.8445,10.7954,10.8036,1149998.0
2021-07-19 12:30:00,13.21,13.22,13.16,13.18,1446374.0,10.8118,10.82,10.7709,10.7872,1446374.0
2021-07-19 12:40:00,13.18,13.19,13.15,13.17,1276350.0,10.7872,10.7954,10.7627,10.779,1276350.0
2021-07-19 12:50:00,13.17,13.22,13.16,13.2,1206181.0,10.779,10.82,10.7709,10.8036,1206181.0
2021-07-19 13:00:00,13.2,13.27,13.2,13.25,940318.0,10.8036,10.8609,10.8036,10.8445,940318.0
2021-07-19 13:10:00,13.24,13.25,13.19,13.21,1092136.0,10.8363,10.8445,10.7954,10.8118,1092136.0
2021-07-19 13:20:00,13.21,13.22,13.18,13.21,1119588.0,10.8118,10.82,10.7872,10.8118,1119588.0
2021-07-19 13:30:00,13.21,13.25,13.18,13.23,1015606.0,10.8118,10.8445,10.7872,10.8281,1015606.0
2021-07-19 13:40:00,13.23,13.24,13.18,13.18,1368557.0,10.8281,10.8363,10.7872,10.7872,1368557.0
2021-07-19 13:50:00,13.18,13.2,13.16,13.17,957326.0,10.7872,10.8036,10.7709,10.779,957326.0
2021-07-19 14:00:00,13.17,13.25,13.16,13.2,1220342.0,10.779,10.8445,10.7709,10.8036,1220342.0
2021-07-19 14:10:00,13.2,13.24,13.19,13.23,954276.0,10.8036,10.8363,10.7954,10.8281,954276.0
2021-07-19 14:20:00,13.23,13.23,13.19,13.23,1024950.0,10.8281,10.8281,10.7954,10.8281,1024950.0
2021-07-19 14:30:00,13.23,13.23,13.16,13.17,1177000.0,10.8281,10.8281,10.7709,10.779,1177000.0
2021-07-19 14:40:00,13.18,13.21,13.17,13.21,1201623.0,10.7872,10.8118,10.779,10.8118,1201623.0
2021-07-19 14:50:00,13.21,13.23,13.18,13.21,1236969.0,10.8118,10.8281,10.7872,10.8118,1236969.0
2021-07-19 15:00:00,13.21,13.23,13.19,13.21,1051855.0,10.8118,10.8281,10.7954,10.8118,1051855.0
2021-07-19 15:10:00,13.21,13.24,13.17,13.18,1195782.0,10.8118,10.8363,10.779,10.7872,1195782.0
2021-07-19 15:20:00,13.18,13.2,13.17,13.18,2129100.0,10.7872,10.8036,10.779,10.7872,2129100.0
2021-07-19 15:30:00,13.19,13.21,13.17,13.21,1852983.0,10.7954,10.8118,10.779,10.8118,1852983.0
2021-07-19 15:40:00,13.21,13.23,13.18,13.23,1701475.0,10.8118,10.8281,10.7872,10.8281,1701475.0
2021-07-19 15:50:00,13.23,13.29,13.21,13.28,4984101.0,10.8281,10.8772,10.8118,10.8691,4984101.0
2021-07-20 09:30:00,13.37,13.44,13.28,13.43,5424065.0,10.9427,11.0,10.8691,10.9918,5424065.0
2021-07-20 09:40:00,13.43,13.52,13.36,13.49,4072215.0,10.9918,11.0655,10.9345,11.0409,4072215.0
2021-07-20 09:50:00,13.49,13.63,13.46,13.63,3048851.0,11.0409,11.1555,11.0164,11.1555,3048851.0
2021-07-20 10:00:00,13.63,13.72,13.6,13.7,3247627.0,11.1555,11.2292,11.131,11.2128,3247627.0
2021-07-20 10:10:00,13.7,13.76,13.69,13.74,2506487.0,11.2128,11.2619,11.2046,11.2456,2506487.0
2021-07-20 10:20:00,13.75,13.83,13.74,13.83,2518713.0,11.2537,11.3192,11.2456,11.3192,2518713.0
2021-07-20 10:30:00,13.83,13.84,13.69,13.72,3389171.0,11.3192,11.3274,11.2046,11.2292,3389171.0
2021-07-20 10:40:00,13.73,13.75,13.7,13.74,1602740.0,11.2374,11.2537,11.2128,11.2456,1602740.0
2021-07-20 10:50:00,13.74,13.78,13.73,13.77,1434362.0,11.2456,11.2783,11.2374,11.2701,1434362.0
2021-07-20 11:00:00,13.77,13.8,13.73,13.75,1274306.0,11.2701,11.2947,11.2374,11.2537,1274306.0
2021-07-20 11:10:00,13.76,13.78,13.71,13.72,1259661.0,11.2619,11.2783,11.221,11.2292,1259661.0
2021-07-20 11:20:00,13.71,13.76,13.69,13.7,1126158.0,11.221,11.2619,11.2046,11.2128,1126158.0
2021-07-20 11:30:00,13.7,13.75,13.69,13.74,804796.0,11.2128,11.2537,11.2046,11.2456,804796.0
2021-07-20 11:40:00,13.74,13.78,13.73,13.78,1333852.0,11.2456,11.2783,11.2374,11.2783,1333852.0
2021-07-20 11:50:00,13.78,13.8,13.76,13.8,811717.0,11.2783,11.2947,11.2619,11.2947,811717.0
2021-07-20 12:00:00,13.79,13.85,13.73,13.82,2131445.0,11.2865,11.3356,11.2374,11.311,2131445.0
2021-07-20 12:10:00,13.81,13.84,13.77,13.83,1524913.0,11.3028,11.3274,11.2701,11.3192,1524913.0
2021-07-20 12:20:00,13.83,13.85,13.81,13.84,907897.0,11.3192,11.3356,11.3028,11.3274,907897.0
2021-07-20 12:30:00,13.84,13.85,13.81,13.82,743247.0,11.3274,11.3356,11.3028,11.311,743247.0
2021-07-20 12:40:00,13.83,13.86,13.8,13.85,1273812.0,11.3192,11.3438,11.2947,11.3356,1273812.0
2021-07-20 12:50:00,13.85,13.88,13.8,13.82,1966238.0,11.3356,11.3601,11.2947,11.311,1966238.0
2021-07-20 13:00:00,13.83,13.84,13.75,13.78,1118701.0,11.3192,11.3274,11.2537,11.2783,1118701.0
2021-07-20 13:10:00,13.78,13.81,13.77,13.79,661186.0,11.2783,11.3028,11.2701,11.2865,661186.0
2021-07-20 13:20:00,13.79,13.8,13.75,13.76,834190.0,11.2865,11.2947,11.2537,11.2619,834190.0
2021-07-20 13:30:00,13.77,13.79,13.75,13.79,747122.0,11.2701,11.2865,11.2537,11.2865,747122.0
2021-07-20 13:40:00,13.79,13.82,13.78,13.79,707371.0,11.2865,11.311,11.2783,11.2865,707371.0
2021-07-20 13:50:00,13.79,13.82,13.76,13.81,1041315.0,11.2865,11.311,11.2619,11.3028,1041315.0
2021-07-20 14:00:00,13.81,13.86,13.81,13.84,1038173.0,11.3028,11.3438,11.3028,11.3274,1038173.0
2021-07-20 14:10:00,13.83,13.85,13.81,13.85,932862.0,11.3192,11.3356,11.3028,11.3356,932862.0
2021-07-20 14:20:00,13.85,13.86,13.81,13.83,853826.0,11.3356,11.3438,11.3028,11.3192,853826.0
2021-07-20 14:30:00,13.83,13.84,13.82,13.84,536507.0,11.3192,11.3274,11.311,11.3274,536507.0
2021-07-20 14:40:00,13.84,13.87,13.83,13.85,1063514.0,11.3274,11.352,11.3192,11.3356,1063514.0
2021-07-20 14:50:00,13.85,13.89,13.84,13.88,1135698.0,11.3356,11.3683,11.3274,11.3601,1135698.0
2021-07-20 15:00:00,13.88,13.89,13.86,13.87,1135613.0,11.3601,11.3683,11.3438,11.352,1135613.0
2021-07-20 15:10:00,13.87,13.92,13.86,13.92,1849765.0,11.352,11.3929,11.3438,11.3929,1849765.0
2021-07-20 15:20:00,13.92,13.95,13.91,13.94,1640503.0,11.3929,11.4174,11.3847,11.4092,1640503.0
2021-07-20 15:30:00,13.94,13.96,13.91,13.95,1366504.0,11.4092,11.4256,11.3847,11.4174,1366504.0
2021-07-20 15:40:00,13.95,13.96,13.93,13.94,1517021.0,11.4174,11.4256,11.4011,11.4092,1517021.0
2021-07-20 15:50:00,13.93,13.95,13.9,13.91,4344101.0,11.4011,11.4174,11.3765,11.3847,4344101.0
2021-07-21 09:30:00,14.05,14.2,14.05,14.11,4854125.0,11.4993,11.622,11.4993,11.5484,4854125.0
2021-07-21 09:40:00,14.1,14.28,14.09,14.26,2994514.0,11.5402,11.6875,11.532,11.6711,2994514.0
2021-07-21 09:50:00,14.27,14.3,14.22,14.26,1910431.0,11.6793,11.7039,11.6384,11.6711,1910431.0
2021-07-21 10:00:00,14.26,14.34,14.22,14.33,2190288.0,11.6711,11.7366,11.6384,11.7284,2190288.0
2021-07-21 10:10:00,14.33,14.33,14.23,14.24,1527164.0,11.7284,11.7284,11.6466,11.6548,1527164.0
2021-07-21 10:20:00,14.25,14.26,14.13,14.14,1433662.0,11.663,11.6711,11.5648,11.5729,1433662.0
2021-07-21 10:30:00,14.13,14.17,14.08,14.16,2078679.0,11.5648,11.5975,11.5238,11.5893,2078679.0
2021-07-21 10:40:00,14.16,14.17,14.11,14.13,1457663.0,11.5893,11.5975,11.5484,11.5648,1457663.0
2021-07-21 10:50:00,14.13,14.17,14.07,14.07,1702902.0,11.5648,11.5975,11.5156,11.5156,1702902.0
2021-07-21 11:00:00,14.07,14.16,14.07,14.12,1107565.0,11.5156,11.5893,11.5156,11.5566,1107565.0
2021-07-21 11:10:00,14.12,14.13,14.08,14.13,1124735.0,11.5566,11.5648,11.5238,11.5648,1124735.0
2021-07-21 11:20:00,14.13,14.13,14.03,14.04,1567659.0,11.5648,11.5648,11.4829,11.4911,1567659.0
2021-07-21 11:30:00,14.05,14.1,14.04,14.08,910232.0,11.4993,11.5402,11.4911,11.5238,910232.0
2021-07-21 11:40:00,14.08,14.14,14.07,14.14,809614.0,11.5238,11.5729,11.5156,11.5729,809614.0
2021-07-21 11:50:00,14.14,14.14,14.09,14.11,897576.0,11.5729,11.5729,11.532,11.5484,897576.0
2021-07-21 12:00:00,14.11,14.14,14.1,14.14,619690.0,11.5484,11.5729,11.5402,11.5729,619690.0
2021-07-21 12:10:00,14.14,14.16,14.13,14.14,752942.0,11.5729,11.5893,11.5648,11.5729,752942.0
2021-07-21 12:20:00,14.15,14.17,14.13,14.14,619008.0,11.5811,11.5975,11.5648,11.5729,619008.0
2021-07-21 12:30:00,14.14,14.14,14.09,14.12,766118.0,11.5729,11.5729,11.532,11.5566,766118.0
2021-07-21 12:40:00,14.12,14.14,14.1,14.13,520655.0,11.5566,11.5729,11.5402,11.5648,520655.0
2021-07-21 12:50:00,14.12,14.14,14.12,14.13,262803.0,11.5566,11.5729,11.5566,11.5648,262803.0
2021-07-21 13:00:00,14.13,14.22,14.12,14.21,1169373.0,11.5648,11.6384,11.5566,11.6302,1169373.0
2021-07-21 13:10:00,14.22,14.24,14.18,14.2,1357899.0,11.6384,11.6548,11.6057,11.622,1357899.0
2021-07-21 13:20:00,14.2,14.2,14.17,14.18,342507.0,11.622,11.622,11.5975,11.6057,342507.0
2021-07-21 13:30:00,14.19,14.2,14.17,14.2,480697.0,11.6139,11.622,11.5975,11.622,480697.0
2021-07-21 13:40:00,14.2,14.2,14.17,14.17,493489.0,11.622,11.622,11.5975,11.5975,493489.0
2021-07-21 13:50:00,14.17,14.19,14.16,14.18,579663.0,11.5975,11.6139,11.5893,11.6057,579663.0
2021-07-21 14:00:00,14.18,14.19,14.17,14.18,360062.0,11.6057,11.6139,11.5975,11.6057,360062.0
2021-07-21 14:10:00,14.18,14.18,14.15,14.16,388712.0,11.6057,11.6057,11.5811,11.5893,388712.0
2021-07-21 14:20:00,14.17,14.17,14.14,14.16,434009.0,11.5975,11.5975,11.5729,11.5893,434009.0
2021-07-21 14:30:00,14.16,14.18,14.15,14.17,716336.0,11.5893,11.6057,11.5811,11.5975,716336.0
2021-07-21 14:40:00,14.16,14.17,14.14,14.17,495067.0,11.5893,11.5975,11.5729,11.5975,495067.0
2021-07-21 14:50:00,14.17,14.19,14.14,14.19,1262886.0,11.5975,11.6139,11.5729,11.6139,1262886.0
2021-07-21 15:00:00,14.19,14.23,14.18,14.21,1558280.0,11.6139,11.6466,11.6057,11.6302,1558280.0
2021-07-21 15:10:00,14.21,14.22,14.19,14.21,750726.0,11.6302,11.6384,11.6139,11.6302,750726.0
2021-07-21 15:20:00,14.2,14.21,14.16,14.18,1002267.0,11.622,11.6302,11.5893,11.6057,1002267.0
2021-07-21 15:30:00,14.18,14.19,14.15,14.18,944996.0,11.6057,11.6139,11.5811,11.6057,944996.0
2021-07-21 15:40:00,14.18,14.2,14.16,14.17,1254884.0,11.6057,11.622,11.5893,11.5975,1254884.0
2021-07-21 15:50:00,14.17,14.21,14.15,14.19,4034418.0,11.5975,11.6302,11.5811,11.6139,4034418.0
2021-07-22 09:30:00,14.08,14.14,13.92,14.0,3813447.0,11.5238,11.5729,11.3929,11.4584,3813447.0
2021-07-22 09:40:00,14.01,14.02,13.92,13.93,1843894.0,11.4665,11.4747,11.3929,11.4011,1843894.0
2021-07-22 09:50:00,13.93,13.98,13.92,13.95,1679576.0,11.4011,11.442,11.3929,11.4174,1679576.0
2021-07-22 10:00:00,13.95,13.98,13.91,13.96,1536446.0,11.4174,11.442,11.3847,11.4256,1536446.0
2021-07-22 10:10:00,13.96,14.01,13.95,13.98,1376308.0,11.4256,11.4665,11.4174,11.442,1376308.0
2021-07-22 10:20:00,13.98,13.98,13.87,13.91,1855615.0,11.442,11.442,11.352,11.3847,1855615.0
2021-07-22 10:30:00,13.91,13.93,13.88,13.9,1277148.0,11.3847,11.4011,11.3601,11.3765,1277148.0
2021-07-22 10:40:00,13.9,13.92,13.87,13.88,1037778.0,11.3765,11.3929,11.352,11.3601,1037778.0
2021-07-22 10:50:00,13.88,13.91,13.88,13.89,802962.0,11.3601,11.3847,11.3601,11.3683,802962.0
2021-07-22 11:00:00,13.89,13.9,13.85,13.87,1103045.0,11.3683,11.3765,11.3356,11.352,1103045.0
2021-07-22 11:10:00,13.87,13.87,13.82,13.85,1030395.0,11.352,11.352,11.311,11.3356,1030395.0
2021-07-22 11:20:00,13.85,13.87,13.84,13.87,694234.0,11.3356,11.352,11.3274,11.352,694234.0
2021-07-22 11:30:00,13.87,13.89,13.85,13.86,757348.0,11.352,11.3683,11.3356,11.3438,757348.0
2021-07-22 11:40:00,13.87,13.87,13.82,13.83,694529.0,11.352,11.352,11.311,11.3192,694529.0
2021-07-22 11:50:00,13.84,13.84,13.81,13.83,611148.0,11.3274,11.3274,11.3028,11.3192,611148.0
2021-07-22 12:00:00,13.83,13.84,13.8,13.81,605575.0,11.3192,11.3274,11.2947,11.3028,605575.0
2021-07-22 12:10:00,13.8,13.81,13.78,13.79,817556.0,11.2947,11.3028,11.2783,11.2865,817556.0
2021-07-22 12:20:00,13.8,13.84,13.79,13.83,491020.0,11.2947,11.3274,11.2865,11.3192,491020.0
2021-07-22 12:30:00,13.84,13.87,13.83,13.87,413136.0,11.3274,11.352,11.3192,11.352,413136.0
2021-07-22 12:40:00,13.86,13.89,13.85,13.87,653720.0,11.3438,11.3683,11.3356,11.352,653720.0
2021-07-22 12:50:00,13.87,13.9,13.86,13.9,429218.0,11.352,11.3765,11.3438,11.3765,429218.0
2021-07-22 13:00:00,13.9,13.92,13.89,13.92,393001.0,11.3765,11.3929,11.3683,11.3929,393001.0
2021-07-22 13:10:00,13.92,13.95,13.91,13.92,588990.0,11.3929,11.4174,11.3847,11.3929,588990.0
2021-07-22 13:20:00,13.92,13.93,13.9,13.92,589433.0,11.3929,11.4011,11.3765,11.3929,589433.0
2021-07-22 13:30:00,13.92,13.93,13.91,13.91,227936.0,11.3929,11.4011,11.3847,11.3847,227936.0
2021-07-22 13:40:00,13.92,13.92,13.9,13.91,293098.0,11.3929,11.3929,11.3765,11.3847,293098.0
2021-07-22 13:50:00,13.91,13.92,13.9,13.92,329386.0,11.3847,11.3929,11.3765,11.3929,329386.0
2021-07-22 14:00:00,13.92,13.94,13.9,13.94,567600.0,11.3929,11.4092,11.3765,11.4092,567600.0
2021-07-22 14:10:00,13.94,13.98,13.93,13.98,917745.0,11.4092,11.442,11.4011,11.442,917745.0
2021-07-22 14:20:00,13.98,13.98,13.94,13.96,503276.0,11.442,11.442,11.4092,11.4256,503276.0
2021-07-22 14:30:00,13.96,13.97,13.94,13.96,331196.0,11.4256,11.4338,11.4092,11.4256,331196.0
2021-07-22 14:40:00,13.95,13.96,13.94,13.96,284951.0,11.4174,11.4256,11.4092,11.4256,284951.0
2021-07-22 14:50:00,13.96,13.96,13.92,13.93,705793.0,11.4256,11.4256,11.3929,11.4011,705793.0
2021-07-22 15:00:00,13.93,13.93,13.91,13.93,438802.0,11.4011,11.4011,11.3847,11.4011,438802.0
2021-07-22 15:10:00,13.93,13.93,13.91,13.92,426218.0,11.4011,11.4011,11.3847,11.3929,426218.0
2021-07-22 15:20:00,13.92,13.92,13.89,13.89,769946.0,11.3929,11.3929,11.3683,11.3683,769946.0
2021-07-22 15:30:00,13.9,13.9,13.86,13.89,1034969.0,11.3765,11.3765,11.3438,11.3683,1034969.0
2021-07-22 15:40:00,13.89,13.92,13.87,13.91,1533157.0,11.3683,11.3929,11.352,11.3847,1533157.0
2021-07-22 15:50:00,13.91,13.91,13.88,13.91,2341814.0,11.3847,11.3847,11.3601,11.3847,2341814.0
2021-07-23 09:30:00,13.97,14.02,13.89,13.98,2605117.0,11.4338,11.4747,11.3683,11.442,2605117.0
2021-07-23 09:40:00,13.97,14.04,13.92,13.93,1770643.0,11.4338,11.4911,11.3929,11.4011,1770643.0
2021-07-23 09:50:00,13.92,13.93,13.81,13.82,1699183.0,11.3929,11.4011,11.3028,11.311,1699183.0
2021-07-23 10:00:00,13.83,13.84,13.73,13.78,2061025.0,11.3192,11.3274,11.2374,11.2783,2061025.0
2021-07-23 10:10:00,13.78,13.82,13.73,13.75,1791513.0,11.2783,11.311,11.2374,11.2537,1791513.0
2021-07-23 10:20:00,13.75,13.82,13.73,13.81,807833.0,11.2537,11.311,11.2374,11.3028,807833.0
2021-07-23 10:30:00,13.81,13.84,13.78,13.8,854022.0,11.3028,11.3274,11.2783,11.2947,854022.0
2021-07-23 10:40:00,13.8,13.86,13.8,13.85,715418.0,11.2947,11.3438,11.2947,11.3356,715418.0
2021-07-23 10:50:00,13.86,13.87,13.83,13.86,566469.0,11.3438,11.352,11.3192,11.3438,566469.0
2021-07-23 11:00:00,13.85,13.87,13.84,13.85,817421.0,11.3356,11.352,11.3274,11.3356,817421.0
2021-07-23 11:10:00,13.85,13.86,13.8,13.81,995956.0,11.3356,11.3438,11.2947,11.3028,995956.0
2021-07-23 11:20:00,13.81,13.85,13.8,13.85,514462.0,11.3028,11.3356,11.2947,11.3356,514462.0
2021-07-23 11:30:00,13.85,13.86,13.82,13.84,817959.0,11.3356,11.3438,11.311,11.3274,817959.0
2021-07-23 11:40:00,13.84,13.84,13.76,13.78,1264243.0,11.3274,11.3274,11.2619,11.2783,1264243.0
2021-07-23 11:50:00,13.78,13.8,13.77,13.79,575743.0,11.2783,11.2947,11.2701,11.2865,575743.0
2021-07-23 12:00:00,13.79,13.81,13.78,13.79,557442.0,11.2865,11.3028,11.2783,11.2865,557442.0
2021-07-23 12:10:00,13.79,13.83,13.78,13.81,485801.0,11.2865,11.3192,11.2783,11.3028,485801.0
2021-07-23 12:20:00,13.81,13.82,13.79,13.82,595929.0,11.3028,11.311,11.2865,11.311,595929.0
2021-07-23 12:30:00,13.82,13.82,13.78,13.8,569735.0,11.311,11.311,11.2783,11.2947,569735.0
2021-07-23 12:40:00,13.8,13.82,13.78,13.78,1151389.0,11.2947,11.311,11.2783,11.2783,1151389.0
2021-07-23 12:50:00,13.79,13.8,13.76,13.78,683728.0,11.2865,11.2947,11.2619,11.2783,683728.0
2021-07-23 13:00:00,13.78,13.8,13.76,13.79,468257.0,11.2783,11.2947,11.2619,11.2865,468257.0
2021-07-23 13:10:00,13.78,13.8,13.78,13.79,240685.0,11.2783,11.2947,11.2783,11.2865,240685.0
2021-07-23 13:20:00,13.79,13.8,13.78,13.79,406235.0,11.2865,11.2947,11.2783,11.2865,406235.0
2021-07-23 13:30:00,13.78,13.79,13.76,13.79,535906.0,11.2783,11.2865,11.2619,11.2865,535906.0
2021-07-23 13:40:00,13.79,13.8,13.78,13.79,289047.0,11.2865,11.2947,11.2783,11.2865,289047.0
2021-07-23 13:50:00,13.79,13.8,13.77,13.8,428294.0,11.2865,11.2947,11.2701,11.2947,428294.0
2021-07-23 14:00:00,13.79,13.83,13.78,13.82,819044.0,11.2865,11.3192,11.2783,11.311,819044.0
2021-07-23 14:10:00,13.82,13.84,13.81,13.82,599164.0,11.311,11.3274,11.3028,11.311,599164.0
2021-07-23 14:20:00,13.82,13.82,13.8,13.81,344629.0,11.311,11.311,11.2947,11.3028,344629.0
2021-07-23 14:30:00,13.81,13.82,13.79,13.82,390507.0,11.3028,11.311,11.2865,11.311,390507.0
2021-07-23 14:40:00,13.81,13.84,13.8,13.84,925072.0,11.3028,11.3274,11.2947,11.3274,925072.0
2021-07-23 14:50:00,13.84,13.85,13.83,13.85,548563.0,11.3274,11.3356,11.3192,11.3356,548563.0
2021-07-23 15:00:00,13.85,13.85,13.82,13.82,369136.0,11.3356,11.3356,11.311,11.311,369136.0
2021-07-23 15:10:00,13.82,13.84,13.81,13.84,496807.0,11.311,11.3274,11.3028,11.3274,496807.0
2021-07-23 15:20:00,13.84,13.85,13.83,13.84,556574.0,11.3274,11.3356,11.3192,11.3274,556574.0
2021-07-23 15:30:00,13.83,13.86,13.82,13.83,1355853.0,11.3192,11.3438,11.311,11.3192,1355853.0
2021-07-23 15:40:00,13.83,13.83,13.8,13.82,1107872.0,11.3192,11.3192,11.2947,11.311,1107872.0
2021-07-23 15:50:00,13.82,13.83,13.8,13.82,1995588.0,11.311,11.3192,11.2947,11.311,1995588.0
2021-07-26 09:30:00,13.9,14.09,13.87,14.0,5172482.0,11.3765,11.532,11.352,11.4584,5172482.0
2021-07-26 09:40:00,14.01,14.03,13.92,13.96,1414705.0,11.4665,11.4829,11.3929,11.4256,1414705.0
2021-07-26 09:50:00,13.96,14.01,13.94,13.99,2010847.0,11.4256,11.4665,11.4092,11.4502,2010847.0
2021-07-26 10:00:00,14.0,14.08,13.97,14.06,1852083.0,11.4584,11.5238,11.4338,11.5075,1852083.0
2021-07-26 10:10:00,14.07,14.08,14.01,14.02,2007362.0,11.5156,11.5238,11.4665,11.4747,2007362.0
2021-07-26 10:20:00,14.03,14.05,14.01,14.04,1176684.0,11.4829,11.4993,11.4665,11.4911,1176684.0
2021-07-26 10:30:00,14.05,14.05,13.94,13.96,1401532.0,11.4993,11.4993,11.4092,11.4256,1401532.0
2021-07-26 10:40:00,13.96,14.02,13.95,14.01,798650.0,11.4256,11.4747,11.4174,11.4665,798650.0
2021-07-26 10:50:00,14.02,14.02,13.97,13.97,851207.0,11.4747,11.4747,11.4338,11.4338,851207.0
2021-07-26 11:00:00,13.98,14.0,13.95,13.98,799061.0,11.442,11.4584,11.4174,11.442,799061.0
2021-07-26 11:10:00,13.98,14.0,13.95,14.0,899390.0,11.442,11.4584,11.4174,11.4584,899390.0
2021-07-26 11:20:00,14.0,14.01,13.98,14.0,726233.0,11.4584,11.4665,11.442,11.4584,726233.0
2021-07-26 11:30:00,14.0,14.04,13.99,14.03,762562.0,11.4584,11.4911,11.4502,11.4829,762562.0
2021-07-26 11:40:00,14.03,14.04,14.01,14.03,511285.0,11.4829,11.4911,11.4665,11.4829,511285.0
2021-07-26 11:50:00,14.03,14.04,14.0,14.01,886223.0,11.4829,11.4911,11.4584,11.4665,886223.0
2021-07-26 12:00:00,14.01,14.01,13.94,13.95,1379889.0,11.4665,11.4665,11.4092,11.4174,1379889.0
2021-07-26 12:10:00,13.95,13.97,13.94,13.96,509714.0,11.4174,11.4338,11.4092,11.4256,509714.0
2021-07-26 12:20:00,13.96,13.98,13.95,13.98,422846.0,11.4256,11.442,11.4174,11.442,422846.0
2021-07-26 12:30:00,13.98,13.99,13.96,13.98,496668.0,11.442,11.4502,11.4256,11.442,496668.0
2021-07-26 12:40:00,13.98,13.98,13.95,13.98,475220.0,11.442,11.442,11.4174,11.442,475220.0
2021-07-26 12:50:00,13.98,13.98,13.93,13.94,1170424.0,11.442,11.442,11.4011,11.4092,1170424.0
2021-07-26 13:00:00,13.95,13.96,13.94,13.96,640707.0,11.4174,11.4256,11.4092,11.4256,640707.0
2021-07-26 13:10:00,13.95,13.96,13.92,13.94,690632.0,11.4174,11.4256,11.3929,11.4092,690632.0
2021-07-26 13:20:00,13.94,13.97,13.93,13.96,557684.0,11.4092,11.4338,11.4011,11.4256,557684.0
2021-07-26 13:30:00,13.96,13.97,13.93,13.95,517428.0,11.4256,11.4338,11.4011,11.4174,517428.0
2021-07-26 13:40:00,13.95,13.96,13.92,13.94,471648.0,11.4174,11.4256,11.3929,11.4092,471648.0
2021-07-26 13:50:00,13.94,13.95,13.92,13.94,513471.0,11.4092,11.4174,11.3929,11.4092,513471.0
2021-07-26 14:00:00,13.94,13.94,13.92,13.93,395692.0,11.4092,11.4092,11.3929,11.4011,395692.0
2021-07-26 14:10:00,13.93,13.96,13.92,13.96,360340.0,11.4011,11.4256,11.3929,11.4256,360340.0
2021-07-26 14:20:00,13.96,13.96,13.93,13.95,646046.0,11.4256,11.4256,11.4011,11.4174,646046.0
2021-07-26 14:30:00,13.95,13.97,13.94,13.96,515634.0,11.4174,11.4338,11.4092,11.4256,515634.0
2021-07-26 14:40:00,13.96,13.99,13.95,13.98,698232.0,11.4256,11.4502,11.4174,11.442,698232.0
2021-07-26 14:50:00,13.98,13.98,13.96,13.96,347189.0,11.442,11.442,11.4256,11.4256,347189.0
2021-07-26 15:00:00,13.96,13.98,13.96,13.97,747595.0,11.4256,11.442,11.4256,11.4338,747595.0
2021-07-26 15:10:00,13.96,13.99,13.96,13.99,532371.0,11.4256,11.4502,11.4256,11.4502,532371.0
2021-07-26 15:20:00,13.99,14.0,13.98,14.0,401322.0,11.4502,11.4584,11.442,11.4584,401322.0
2021-07-26 15:30:00,14.0,14.02,13.98,14.02,1136527.0,11.4584,11.4747,11.442,11.4747,1136527.0
2021-07-26 15:40:00,14.01,14.02,13.99,14.0,851830.0,11.4665,11.4747,11.4502,11.4584,851830.0
2021-07-26 15:50:00,14.0,14.03,13.98,14.03,3167494.0,11.4584,11.4829,11.442,11.4829,3167494.0
2021-07-27 09:30:00,13.94,13.96,13.83,13.85,3163760.0,11.4092,11.4256,11.3192,11.3356,3163760.0
2021-07-27 09:40:00,13.85,13.93,13.82,13.9,1454494.0,11.3356,11.4011,11.311,11.3765,1454494.0
2021-07-27 09:50:00,13.9,13.93,13.83,13.85,1106606.0,11.3765,11.4011,11.3192,11.3356,1106606.0
2021-07-27 10:00:00,13.85,13.87,13.82,13.86,1079366.0,11.3356,11.352,11.311,11.3438,1079366.0
2021-07-27 10:10:00,13.86,13.86,13.79,13.82,1368457.0,11.3438,11.3438,11.2865,11.311,1368457.0
2021-07-27 10:20:00,13.82,13.87,13.82,13.86,828043.0,11.311,11.352,11.311,11.3438,828043.0
2021-07-27 10:30:00,13.85,13.88,13.83,13.84,790517.0,11.3356,11.3601,11.3192,11.3274,790517.0
2021-07-27 10:40:00,13.85,13.85,13.8,13.84,906389.0,11.3356,11.3356,11.2947,11.3274,906389.0
2021-07-27 10:50:00,13.83,13.87,13.83,13.85,699152.0,11.3192,11.352,11.3192,11.3356,699152.0
2021-07-27 11:00:00,13.86,13.88,13.84,13.85,366788.0,11.3438,11.3601,11.3274,11.3356,366788.0
2021-07-27 11:10:00,13.85,13.85,13.81,13.82,756714.0,11.3356,11.3356,11.3028,11.311,756714.0
2021-07-27 11:20:00,13.82,13.83,13.75,13.77,1146180.0,11.311,11.3192,11.2537,11.2701,1146180.0
2021-07-27 11:30:00,13.76,13.77,13.68,13.7,1576160.0,11.2619,11.2701,11.1964,11.2128,1576160.0
2021-07-27 11:40:00,13.7,13.73,13.68,13.72,1151134.0,11.2128,11.2374,11.1964,11.2292,1151134.0
2021-07-27 11:50:00,13.72,13.75,13.71,13.73,736488.0,11.2292,11.2537,11.221,11.2374,736488.0
2021-07-27 12:00:00,13.74,13.74,13.68,13.71,960087.0,11.2456,11.2456,11.1964,11.221,960087.0
2021-07-27 12:10:00,13.71,13.71,13.67,13.69,543332.0,11.221,11.221,11.1883,11.2046,543332.0
2021-07-27 12:20:00,13.69,13.73,13.68,13.73,612858.0,11.2046,11.2374,11.1964,11.2374,612858.0
2021-07-27 12:30:00,13.73,13.74,13.7,13.74,385060.0,11.2374,11.2456,11.2128,11.2456,385060.0
2021-07-27 12:40:00,13.74,13.76,13.72,13.76,442175.0,11.2456,11.2619,11.2292,11.2619,442175.0
2021-07-27 12:50:00,13.76,13.77,13.71,13.71,692373.0,11.2619,11.2701,11.221,11.221,692373.0
2021-07-27 13:00:00,13.71,13.74,13.69,13.74,1036866.0,11.221,11.2456,11.2046,11.2456,1036866.0
2021-07-27 13:10:00,13.74,13.74,13.7,13.71,319120.0,11.2456,11.2456,11.2128,11.221,319120.0
2021-07-27 13:20:00,13.72,13.72,13.69,13.7,533350.0,11.2292,11.2292,11.2046,11.2128,533350.0
2021-07-27 13:30:00,13.7,13.71,13.65,13.69,1522619.0,11.2128,11.221,11.1719,11.2046,1522619.0
2021-07-27 13:40:00,13.69,13.71,13.67,13.69,1011402.0,11.2046,11.221,11.1883,11.2046,1011402.0
2021-07-27 13:50:00,13.69,13.72,13.68,13.7,633238.0,11.2046,11.2292,11.1964,11.2128,633238.0
2021-07-27 14:00:00,13.7,13.72,13.65,13.69,1104825.0,11.2128,11.2292,11.1719,11.2046,1104825.0
2021-07-27 14:10:00,13.69,13.73,13.68,13.72,423927.0,11.2046,11.2374,11.1964,11.2292,423927.0
2021-07-27 14:20:00,13.73,13.77,13.72,13.76,822777.0,11.2374,11.2701,11.2292,11.2619,822777.0
2021-07-27 14:30:00,13.76,13.79,13.75,13.79,475014.0,11.2619,11.2865,11.2537,11.2865,475014.0
2021-07-27 14:40:00,13.79,13.79,13.75,13.77,721250.0,11.2865,11.2865,11.2537,11.2701,721250.0
2021-07-27 14:50:00,13.77,13.78,13.75,13.77,568809.0,11.2701,11.2783,11.2537,11.2701,568809.0
2021-07-27 15:00:00,13.77,13.83,13.76,13.82,787345.0,11.2701,11.3192,11.2619,11.311,787345.0
2021-07-27 15:10:00,13.82,13.82,13.78,13.79,653259.0,11.311,11.311,11.2783,11.2865,653259.0
2021-07-27 15:20:00,13.79,13.79,13.77,13.79,436383.0,11.2865,11.2865,11.2701,11.2865,436383.0
2021-07-27 15:30:00,13.79,13.79,13.75,13.76,721124.0,11.2865,11.2865,11.2537,11.2619,721124.0
2021-07-27 15:40:00,13.76,13.79,13.69,13.78,3125005.0,11.2619,11.2865,11.2046,11.2783,3125005.0
2021-07-27 15:50:00,13.78,13.81,13.77,13.79,2113423.0,11.2783,11.3028,11.2701,11.2865,2113423.0
2021-07-28 09:30:00,13.86,13.99,13.85,13.88,2846605.0,11.3438,11.4502,11.3356,11.3601,2846605.0
2021-07-28 09:40:00,13.89,13.93,13.83,13.85,1529939.0,11.3683,11.4011,11.3192,11.3356,1529939.0
2021-07-28 09:50:00,13.85,13.86,13.72,13.75,1726152.0,11.3356,11.3438,11.2292,11.2537,1726152.0
2021-07-28 10:00:00,13.76,13.77,13.69,13.71,1461440.0,11.2619,11.2701,11.2046,11.221,1461440.0
2021-07-28 10:10:00,13.71,13.72,13.59,13.59,2419647.0,11.221,11.2292,11.1228,11.1228,2419647.0
2021-07-28 10:20:00,13.59,13.61,13.57,13.59,1579977.0,11.1228,11.1392,11.1064,11.1228,1579977.0
2021-07-28 10:30:00,13.59,13.64,13.56,13.61,2109790.0,11.1228,11.1637,11.0982,11.1392,2109790.0
2021-07-28 10:40:00,13.61,13.68,13.6,13.67,1477913.0,11.1392,11.1964,11.131,11.1883,1477913.0
2021-07-28 10:50:00,13.67,13.69,13.62,13.66,1006985.0,11.1883,11.2046,11.1473,11.1801,1006985.0
2021-07-28 11:00:00,13.65,13.66,13.61,13.61,960585.0,11.1719,11.1801,11.1392,11.1392,960585.0
2021-07-28 11:10:00,13.62,13.65,13.6,13.65,1186853.0,11.1473,11.1719,11.131,11.1719,1186853.0
2021-07-28 11:20:00,13.65,13.71,13.62,13.7,1632249.0,11.1719,11.221,11.1473,11.2128,1632249.0
2021-07-28 11:30:00,13.69,13.74,13.68,13.73,2180530.0,11.2046,11.2456,11.1964,11.2374,2180530.0
2021-07-28 11:40:00,13.73,13.77,13.72,13.74,1663568.0,11.2374,11.2701,11.2292,11.2456,1663568.0
2021-07-28 11:50:00,13.74,13.76,13.72,13.74,1134434.0,11.2456,11.2619,11.2292,11.2456,1134434.0
2021-07-28 12:00:00,13.74,13.76,13.73,13.74,1018392.0,11.2456,11.2619,11.2374,11.2456,1018392.0
2021-07-28 12:10:00,13.74,13.77,13.73,13.74,828805.0,11.2456,11.2701,11.2374,11.2456,828805.0
2021-07-28 12:20:00,13.74,13.74,13.69,13.7,670178.0,11.2456,11.2456,11.2046,11.2128,670178.0
2021-07-28 12:30:00,13.69,13.73,13.69,13.71,631522.0,11.2046,11.2374,11.2046,11.221,631522.0
2021-07-28 12:40:00,13.71,13.72,13.69,13.7,815413.0,11.221,11.2292,11.2046,11.2128,815413.0
2021-07-28 12:50:00,13.7,13.74,13.69,13.72,833197.0,11.2128,11.2456,11.2046,11.2292,833197.0
2021-07-28 13:00:00,13.73,13.74,13.71,13.74,688132.0,11.2374,11.2456,11.221,11.2456,688132.0
2021-07-28 13:10:00,13.74,13.76,13.73,13.75,979717.0,11.2456,11.2619,11.2374,11.2537,979717.0
2021-07-28 13:20:00,13.75,13.8,13.73,13.79,1516451.0,11.2537,11.2947,11.2374,11.2865,1516451.0
2021-07-28 13:30:00,13.79,13.83,13.78,13.81,1251539.0,11.2865,11.3192,11.2783,11.3028,1251539.0
2021-07-28 13:40:00,13.81,13.82,13.78,13.81,832925.0,11.3028,11.311,11.2783,11.3028,832925.0
2021-07-28 13:50:00,13.81,13.81,13.78,13.79,592294.0,11.3028,11.3028,11.2783,11.2865,592294.0
2021-07-28 14:00:00,13.79,13.83,13.77,13.79,1223016.0,11.2865,11.3192,11.2701,11.2865,1223016.0
2021-07-28 14:10:00,13.79,13.81,13.78,13.81,998732.0,11.2865,11.3028,11.2783,11.3028,998732.0
2021-07-28 14:20:00,13.81,13.84,13.8,13.84,975575.0,11.3028,11.3274,11.2947,11.3274,975575.0
2021-07-28 14:30:00,13.84,13.91,13.83,13.9,1722959.0,11.3274,11.3847,11.3192,11.3765,1722959.0
2021-07-28 14:40:00,13.89,13.93,13.87,13.93,1751141.0,11.3683,11.4011,11.352,11.4011,1751141.0
2021-07-28 14:50:00,13.93,13.95,13.9,13.92,1530525.0,11.4011,11.4174,11.3765,11.3929,1530525.0
2021-07-28 15:00:00,13.92,13.94,13.9,13.92,1427618.0,11.3929,11.4092,11.3765,11.3929,1427618.0
2021-07-28 15:10:00,13.92,13.92,13.87,13.89,1271501.0,11.3929,11.3929,11.352,11.3683,1271501.0
2021-07-28 15:20:00,13.89,13.9,13.85,13.9,1406955.0,11.3683,11.3765,11.3356,11.3765,1406955.0
2021-07-28 15:30:00,13.9,13.93,13.89,13.92,1916272.0,11.3765,11.4011,11.3683,11.3929,1916272.0
2021-07-28 15:40:00,13.91,13.93,13.87,13.89,2316359.0,11.3847,11.4011,11.352,11.3683,2316359.0
2021-07-28 15:50:00,13.89,13.91,13.87,13.87,4966354.0,11.3683,11.3847,11.352,11.352,4966354.0
2021-07-29 09:30:00,14.51,14.79,14.43,14.7,17951001.0,11.8758,12.1049,11.8103,12.0313,17951001.0
2021-07-29 09:40:00,14.7,14.74,14.49,14.58,6860362.0,12.0313,12.064,11.8594,11.9331,6860362.0
2021-07-29 09:50:00,14.57,14.64,14.52,14.56,4128141.0,11.9249,11.9822,11.8839,11.9167,4128141.0
2021-07-29 10:00:00,14.56,14.68,14.53,14.66,3871733.0,11.9167,12.0149,11.8921,11.9985,3871733.0
2021-07-29 10:10:00,14.67,14.7,14.64,14.68,3106474.0,12.0067,12.0313,11.9822,12.0149,3106474.0
2021-07-29 10:20:00,14.67,14.68,14.55,14.59,3097699.0,12.0067,12.0149,11.9085,11.9412,3097699.0
2021-07-29 10:30:00,14.59,14.6,14.53,14.58,2794511.0,11.9412,11.9494,11.8921,11.9331,2794511.0
2021-07-29 10:40:00,14.58,14.6,14.43,14.44,4500525.0,11.9331,11.9494,11.8103,11.8185,4500525.0
2021-07-29 10:50:00,14.44,14.47,14.35,14.46,3397133.0,11.8185,11.843,11.7448,11.8348,3397133.0
2021-07-29 11:00:00,14.46,14.48,14.39,14.46,2371440.0,11.8348,11.8512,11.7775,11.8348,2371440.0
2021-07-29 11:10:00,14.46,14.46,14.33,14.37,3589691.0,11.8348,11.8348,11.7284,11.7612,3589691.0
2021-07-29 11:20:00,14.37,14.4,14.31,14.32,2099944.0,11.7612,11.7857,11.7121,11.7203,2099944.0
2021-07-29 11:30:00,14.33,14.37,14.32,14.37,1693100.0,11.7284,11.7612,11.7203,11.7612,1693100.0
2021-07-29 11:40:00,14.37,14.42,14.34,14.42,1930303.0,11.7612,11.8021,11.7366,11.8021,1930303.0
2021-07-29 11:50:00,14.42,14.43,14.38,14.4,1334399.0,11.8021,11.8103,11.7694,11.7857,1334399.0
2021-07-29 12:00:00,14.41,14.42,14.38,14.39,985745.0,11.7939,11.8021,11.7694,11.7775,985745.0
2021-07-29 12:10:00,14.39,14.4,14.37,14.38,947037.0,11.7775,11.7857,11.7612,11.7694,947037.0
2021-07-29 12:20:00,14.38,14.41,14.36,14.39,1186047.0,11.7694,11.7939,11.753,11.7775,1186047.0
2021-07-29 12:30:00,14.4,14.4,14.35,14.37,1374629.0,11.7857,11.7857,11.7448,11.7612,1374629.0
2021-07-29 12:40:00,14.37,14.37,14.31,14.33,1891936.0,11.7612,11.7612,11.7121,11.7284,1891936.0
2021-07-29 12:50:00,14.33,14.34,14.3,14.31,954250.0,11.7284,11.7366,11.7039,11.7121,954250.0
2021-07-29 13:00:00,14.3,14.38,14.3,14.35,1468758.0,11.7039,11.7694,11.7039,11.7448,1468758.0
2021-07-29 13:10:00,14.35,14.4,14.35,14.39,1221178.0,11.7448,11.7857,11.7448,11.7775,1221178.0
2021-07-29 13:20:00,14.39,14.46,14.38,14.44,1693071.0,11.7775,11.8348,11.7694,11.8185,1693071.0
2021-07-29 13:30:00,14.45,14.45,14.37,14.39,945320.0,11.8267,11.8267,11.7612,11.7775,945320.0
2021-07-29 13:40:00,14.38,14.42,14.37,14.4,789861.0,11.7694,11.8021,11.7612,11.7857,789861.0
2021-07-29 13:50:00,14.41,14.41,14.38,14.4,1422236.0,11.7939,11.7939,11.7694,11.7857,1422236.0
2021-07-29 14:00:00,14.4,14.41,14.37,14.39,876423.0,11.7857,11.7939,11.7612,11.7775,876423.0
2021-07-29 14:10:00,14.39,14.39,14.35,14.36,865904.0,11.7775,11.7775,11.7448,11.753,865904.0
2021-07-29 14:20:00,14.36,14.36,14.32,14.36,1604607.0,11.753,11.753,11.7203,11.753,1604607.0
2021-07-29 14:30:00,14.36,14.36,14.33,14.35,1156999.0,11.753,11.753,11.7284,11.7448,1156999.0
2021-07-29 14:40:00,14.35,14.38,14.34,14.37,1090985.0,11.7448,11.7694,11.7366,11.7612,1090985.0
2021-07-29 14:50:00,14.37,14.44,14.36,14.43,1317088.0,11.7612,11.8185,11.753,11.8103,1317088.0
2021-07-29 15:00:00,14.44,14.45,14.42,14.42,1419284.0,11.8185,11.8267,11.8021,11.8021,1419284.0
2021-07-29 15:10:00,14.43,14.47,14.42,14.44,1446648.0,11.8103,11.843,11.8021,11.8185,1446648.0
2021-07-29 15:20:00,14.45,14.46,14.44,14.44,1200633.0,11.8267,11.8348,11.8185,11.8185,1200633.0
2021-07-29 15:30:00,14.44,14.45,14.4,14.43,1996141.0,11.8185,11.8267,11.7857,11.8103,1996141.0
2021-07-29 15:40:00,14.43,14.43,14.4,14.41,1824506.0,11.8103,11.8103,11.7857,11.7939,1824506.0
2021-07-29 15:50:00,14.41,14.42,14.37,14.38,5681542.0,11.7939,11.8021,11.7612,11.7694,5681542.0
2021-07-30 09:30:00,14.23,14.3,14.17,14.23,3737358.0,11.6466,11.7039,11.5975,11.6466,3737358.0
2021-07-30 09:40:00,14.23,14.24,14.15,14.23,2696416.0,11.6466,11.6548,11.5811,11.6466,2696416.0
2021-07-30 09:50:00,14.23,14.25,14.16,14.21,2175894.0,11.6466,11.663,11.5893,11.6302,2175894.0
2021-07-30 10:00:00,14.2,14.25,14.19,14.21,1407640.0,11.622,11.663,11.6139,11.6302,1407640.0
2021-07-30 10:10:00,14.21,14.23,14.14,14.16,2447381.0,11.6302,11.6466,11.5729,11.5893,2447381.0
2021-07-30 10:20:00,14.16,14.17,14.09,14.11,2613342.0,11.5893,11.5975,11.532,11.5484,2613342.0
2021-07-30 10:30:00,14.11,14.12,14.06,14.08,2227919.0,11.5484,11.5566,11.5075,11.5238,2227919.0
2021-07-30 10:40:00,14.08,14.09,13.99,14.03,3962756.0,11.5238,11.532,11.4502,11.4829,3962756.0
2021-07-30 10:50:00,14.03,14.07,14.01,14.04,1736142.0,11.4829,11.5156,11.4665,11.4911,1736142.0
2021-07-30 11:00:00,14.04,14.07,14.02,14.06,1409599.0,11.4911,11.5156,11.4747,11.5075,1409599.0
2021-07-30 11:10:00,14.06,14.06,13.98,14.01,1858589.0,11.5075,11.5075,11.442,11.4665,1858589.0
2021-07-30 11:20:00,14.01,14.02,14.0,14.02,1358514.0,11.4665,11.4747,11.4584,11.4747,1358514.0
2021-07-30 11:30:00,14.02,14.04,13.92,13.95,3942666.0,11.4747,11.4911,11.3929,11.4174,3942666.0
2021-07-30 11:40:00,13.94,13.99,13.93,13.94,1788550.0,11.4092,11.4502,11.4011,11.4092,1788550.0
2021-07-30 11:50:00,13.94,13.96,13.92,13.96,1201362.0,11.4092,11.4256,11.3929,11.4256,1201362.0
2021-07-30 12:00:00,13.96,13.96,13.92,13.94,1395737.0,11.4256,11.4256,11.3929,11.4092,1395737.0
2021-07-30 12:10:00,13.94,13.96,13.92,13.93,1126552.0,11.4092,11.4256,11.3929,11.4011,1126552.0
2021-07-30 12:20:00,13.93,13.94,13.89,13.93,1966942.0,11.4011,11.4092,11.3683,11.4011,1966942.0
2021-07-30 12:30:00,13.93,13.95,13.92,13.94,808905.0,11.4011,11.4174,11.3929,11.4092,808905.0
2021-07-30 12:40:00,13.94,13.99,13.93,13.96,1505089.0,11.4092,11.4502,11.4011,11.4256,1505089.0
2021-07-30 12:50:00,13.96,13.98,13.92,13.94,980718.0,11.4256,11.442,11.3929,11.4092,980718.0
2021-07-30 13:00:00,13.93,13.94,13.9,13.93,1047326.0,11.4011,11.4092,11.3765,11.4011,1047326.0
2021-07-30 13:10:00,13.92,13.94,13.91,13.91,798117.0,11.3929,11.4092,11.3847,11.3847,798117.0
2021-07-30 13:20:00,13.92,13.93,13.9,13.92,838803.0,11.3929,11.4011,11.3765,11.3929,838803.0
2021-07-30 13:30:00,13.92,13.95,13.9,13.94,949339.0,11.3929,11.4174,11.3765,11.4092,949339.0
2021-07-30 13:40:00,13.95,13.96,13.91,13.93,790828.0,11.4174,11.4256,11.3847,11.4011,790828.0
2021-07-30 13:50:00,13.93,13.94,13.91,13.93,741628.0,11.4011,11.4092,11.3847,11.4011,741628.0
2021-07-30 14:00:00,13.93,13.95,13.9,13.95,1017064.0,11.4011,11.4174,11.3765,11.4174,1017064.0
2021-07-30 14:10:00,13.94,13.96,13.92,13.96,1270512.0,11.4092,11.4256,11.3929,11.4256,1270512.0
2021-07-30 14:20:00,13.96,13.97,13.91,13.92,1199962.0,11.4256,11.4338,11.3847,11.3929,1199962.0
2021-07-30 14:30:00,13.91,13.92,13.88,13.88,1782596.0,11.3847,11.3929,11.3601,11.3601,1782596.0
2021-07-30 14:40:00,13.88,13.92,13.87,13.91,1332198.0,11.3601,11.3929,11.352,11.3847,1332198.0
2021-07-30 14:50:00,13.91,13.93,13.9,13.92,1049057.0,11.3847,11.4011,11.3765,11.3929,1049057.0
2021-07-30 15:00:00,13.92,13.94,13.9,13.94,994993.0,11.3929,11.4092,11.3765,11.4092,994993.0
2021-07-30 15:10:00,13.94,13.95,13.92,13.94,1072975.0,11.4092,11.4174,11.3929,11.4092,1072975.0
2021-07-30 15:20:00,13.93,13.94,13.91,13.94,1101631.0,11.4011,11.4092,11.3847,11.4092,1101631.0
2021-07-30 15:30:00,13.94,13.94,13.89,13.92,2358761.0,11.4092,11.4092,11.3683,11.3929,2358761.0
2021-07-30 15:40:00,13.92,13.93,13.9,13.92,1482365.0,11.3929,11.4011,11.3765,11.3929,1482365.0
2021-07-30 15:50:00,13.92,13.96,13.91,13.96,4452335.0,11.3929,11.4256,11.3847,11.4256,4452335.0
2021-08-02 09:30:00,14.02,14.17,13.96,14.14,4504320.0,11.4747,11.5975,11.4256,11.5729,4504320.0
2021-08-02 09:40:00,14.14,14.33,14.13,14.29,4480021.0,11.5729,11.7284,11.5648,11.6957,4480021.0
2021-08-02 09:50:00,14.3,14.31,14.18,14.23,2371218.0,11.7039,11.7121,11.6057,11.6466,2371218.0
2021-08-02 10:00:00,14.23,14.27,14.17,14.18,2201390.0,11.6466,11.6793,11.5975,11.6057,2201390.0
2021-08-02 10:10:00,14.19,14.21,14.11,14.12,1697488.0,11.6139,11.6302,11.5484,11.5566,1697488.0
2021-08-02 10:20:00,14.12,14.16,14.09,14.11,1701669.0,11.5566,11.5893,11.532,11.5484,1701669.0
2021-08-02 10:30:00,14.11,14.15,14.09,14.11,1290692.0,11.5484,11.5811,11.532,11.5484,1290692.0
2021-08-02 10:40:00,14.1,14.1,14.03,14.03,1686993.0,11.5402,11.5402,11.4829,11.4829,1686993.0
2021-08-02 10:50:00,14.04,14.06,13.97,13.98,3078775.0,11.4911,11.5075,11.4338,11.442,3078775.0
2021-08-02 11:00:00,13.99,14.03,13.97,14.02,1927441.0,11.4502,11.4829,11.4338,11.4747,1927441.0
2021-08-02 11:10:00,14.02,14.02,13.96,13.97,1941035.0,11.4747,11.4747,11.4256,11.4338,1941035.0
2021-08-02 11:20:00,13.97,14.01,13.96,14.0,1307894.0,11.4338,11.4665,11.4256,11.4584,1307894.0
2021-08-02 11:30:00,14.0,14.0,13.95,13.97,1297500.0,11.4584,11.4584,11.4174,11.4338,1297500.0
2021-08-02 11:40:00,13.97,14.0,13.95,13.99,1193687.0,11.4338,11.4584,11.4174,11.4502,1193687.0
2021-08-02 11:50:00,13.99,13.99,13.9,13.91,1940495.0,11.4502,11.4502,11.3765,11.3847,1940495.0
2021-08-02 12:00:00,13.9,13.93,13.88,13.88,1427486.0,11.3765,11.4011,11.3601,11.3601,1427486.0
2021-08-02 12:10:00,13.88,13.92,13.88,13.91,1124830.0,11.3601,11.3929,11.3601,11.3847,1124830.0
2021-08-02 12:20:00,13.91,13.95,13.89,13.94,1055381.0,11.3847,11.4174,11.3683,11.4092,1055381.0
2021-08-02 12:30:00,13.94,13.98,13.93,13.98,1383612.0,11.4092,11.442,11.4011,11.442,1383612.0
2021-08-02 12:40:00,13.98,13.99,13.96,13.98,708309.0,11.442,11.4502,11.4256,11.442,708309.0
2021-08-02 12:50:00,13.98,14.0,13.97,13.99,620119.0,11.442,11.4584,11.4338,11.4502,620119.0
2021-08-02 13:00:00,14.0,14.01,13.96,13.97,913447.0,11.4584,11.4665,11.4256,11.4338,913447.0
2021-08-02 13:10:00,13.96,13.99,13.95,13.98,878218.0,11.4256,11.4502,11.4174,11.442,878218.0
2021-08-02 13:20:00,13.97,14.01,13.97,13.99,1054691.0,11.4338,11.4665,11.4338,11.4502,1054691.0
2021-08-02 13:30:00,14.0,14.0,13.96,13.98,606445.0,11.4584,11.4584,11.4256,11.442,606445.0
2021-08-02 13:40:00,13.99,14.0,13.96,13.97,1015306.0,11.4502,11.4584,11.4256,11.4338,1015306.0
2021-08-02 13:50:00,13.98,13.99,13.96,13.99,322925.0,11.442,11.4502,11.4256,11.4502,322925.0
2021-08-02 14:00:00,13.99,14.03,13.98,14.01,942987.0,11.4502,11.4829,11.442,11.4665,942987.0
2021-08-02 14:10:00,14.01,14.05,14.01,14.02,1301398.0,11.4665,11.4993,11.4665,11.4747,1301398.0
2021-08-02 14:20:00,14.01,14.03,14.0,14.0,568189.0,11.4665,11.4829,11.4584,11.4584,568189.0
2021-08-02 14:30:00,14.01,14.02,13.99,14.01,630271.0,11.4665,11.4747,11.4502,11.4665,630271.0
2021-08-02 14:40:00,14.01,14.02,14.0,14.02,799310.0,11.4665,11.4747,11.4584,11.4747,799310.0
2021-08-02 14:50:00,14.02,14.03,14.0,14.01,683203.0,11.4747,11.4829,11.4584,11.4665,683203.0
2021-08-02 15:00:00,14.01,14.02,13.99,14.0,725726.0,11.4665,11.4747,11.4502,11.4584,725726.0
2021-08-02 15:10:00,14.0,14.0,13.96,13.98,922766.0,11.4584,11.4584,11.4256,11.442,922766.0
2021-08-02 15:20:00,13.98,13.99,13.96,13.98,853197.0,11.442,11.4502,11.4256,11.442,853197.0
2021-08-02 15:30:00,13.97,13.99,13.95,13.95,1051870.0,11.4338,11.4502,11.4174,11.4174,1051870.0
2021-08-02 15:40:00,13.95,13.96,13.89,13.89,2169055.0,11.4174,11.4256,11.3683,11.3683,2169055.0
2021-08-02 15:50:00,13.89,13.92,13.88,13.92,4942426.0,11.3683,11.3929,11.3601,11.3929,4942426.0
2021-08-03 09:30:00,13.97,14.08,13.76,13.77,4001964.0,11.4338,11.5238,11.2619,11.2701,4001964.0
2021-08-03 09:40:00,13.77,13.79,13.64,13.69,3881092.0,11.2701,11.2865,11.1637,11.2046,3881092.0
2021-08-03 09:50:00,13.69,13.78,13.66,13.76,2474656.0,11.2046,11.2783,11.1801,11.2619,2474656.0
2021-08-03 10:00:00,13.76,13.82,13.74,13.76,1870172.0,11.2619,11.311,11.2456,11.2619,1870172.0
2021-08-03 10:10:00,13.75,13.89,13.71,13.87,1874539.0,11.2537,11.3683,11.221,11.352,1874539.0
2021-08-03 10:20:00,13.87,13.89,13.83,13.87,1117908.0,11.352,11.3683,11.3192,11.352,1117908.0
2021-08-03 10:30:00,13.87,13.91,13.83,13.91,1435108.0,11.352,11.3847,11.3192,11.3847,1435108.0
2021-08-03 10:40:00,13.91,14.0,13.9,13.98,2103306.0,11.3847,11.4584,11.3765,11.442,2103306.0
2021-08-03 10:50:00,13.98,13.99,13.88,13.88,1336818.0,11.442,11.4502,11.3601,11.3601,1336818.0
2021-08-03 11:00:00,13.88,13.91,13.84,13.9,1484993.0,11.3601,11.3847,11.3274,11.3765,1484993.0
2021-08-03 11:10:00,13.9,13.94,13.87,13.9,1260730.0,11.3765,11.4092,11.352,11.3765,1260730.0
2021-08-03 11:20:00,13.9,13.95,13.89,13.94,1044746.0,11.3765,11.4174,11.3683,11.4092,1044746.0
2021-08-03 11:30:00,13.93,13.99,13.93,13.99,1067112.0,11.4011,11.4502,11.4011,11.4502,1067112.0
2021-08-03 11:40:00,13.99,14.04,13.97,13.98,2161952.0,11.4502,11.4911,11.4338,11.442,2161952.0
2021-08-03 11:50:00,13.98,14.0,13.96,13.98,1100047.0,11.442,11.4584,11.4256,11.442,1100047.0
2021-08-03 12:00:00,13.98,13.98,13.94,13.94,963737.0,11.442,11.442,11.4092,11.4092,963737.0
2021-08-03 12:10:00,13.95,13.96,13.93,13.95,618765.0,11.4174,11.4256,11.4011,11.4174,618765.0
2021-08-03 12:20:00,13.95,13.96,13.92,13.94,722508.0,11.4174,11.4256,11.3929,11.4092,722508.0
2021-08-03 12:30:00,13.94,13.94,13.91,13.93,573208.0,11.4092,11.4092,11.3847,11.4011,573208.0
2021-08-03 12:40:00,13.93,13.95,13.92,13.93,686547.0,11.4011,11.4174,11.3929,11.4011,686547.0
2021-08-03 12:50:00,13.93,13.99,13.92,13.96,1002716.0,11.4011,11.4502,11.3929,11.4256,1002716.0
2021-08-03 13:00:00,13.97,14.0,13.96,14.0,460836.0,11.4338,11.4584,11.4256,11.4584,460836.0
2021-08-03 13:10:00,14.0,14.0,13.99,14.0,549717.0,11.4584,11.4584,11.4502,11.4584,549717.0
2021-08-03 13:20:00,14.0,14.01,13.99,14.01,492526.0,11.4584,11.4665,11.4502,11.4665,492526.0
2021-08-03 13:30:00,14.01,14.01,13.95,13.96,860085.0,11.4665,11.4665,11.4174,11.4256,860085.0
2021-08-03 13:40:00,13.96,13.96,13.93,13.93,1031945.0,11.4256,11.4256,11.4011,11.4011,1031945.0
2021-08-03 13:50:00,13.93,13.99,13.93,13.97,1024717.0,11.4011,11.4502,11.4011,11.4338,1024717.0
2021-08-03 14:00:00,13.96,14.0,13.96,14.0,737776.0,11.4256,11.4584,11.4256,11.4584,737776.0
2021-08-03 14:10:00,14.0,14.0,13.98,13.98,379779.0,11.4584,11.4584,11.442,11.442,379779.0
2021-08-03 14:20:00,13.98,13.99,13.95,13.98,863668.0,11.442,11.4502,11.4174,11.442,863668.0
2021-08-03 14:30:00,13.98,14.0,13.97,13.98,488622.0,11.442,11.4584,11.4338,11.442,488622.0
2021-08-03 14:40:00,13.99,14.01,13.97,13.99,1207299.0,11.4502,11.4665,11.4338,11.4502,1207299.0
2021-08-03 14:50:00,13.99,13.99,13.97,13.98,412539.0,11.4502,11.4502,11.4338,11.442,412539.0
2021-08-03 15:00:00,13.98,14.01,13.97,14.0,525946.0,11.442,11.4665,11.4338,11.4584,525946.0
2021-08-03 15:10:00,14.0,14.01,13.98,14.0,521457.0,11.4584,11.4665,11.442,11.4584,521457.0
2021-08-03 15:20:00,13.99,14.01,13.98,14.01,623278.0,11.4502,11.4665,11.442,11.4665,623278.0
2021-08-03 15:30:00,14.01,14.02,13.99,14.0,1150606.0,11.4665,11.4747,11.4502,11.4584,1150606.0
2021-08-03 15:40:00,14.0,14.02,13.99,14.01,1055342.0,11.4584,11.4747,11.4502,11.4665,1055342.0
2021-08-03 15:50:00,14.01,14.05,14.0,14.03,3443350.0,11.4665,11.4993,11.4584,11.4829,3443350.0
2021-08-04 09:30:00,13.85,13.93,13.68,13.78,5420605.0,11.3356,11.4011,11.1964,11.2783,5420605.0
2021-08-04 09:40:00,13.78,13.79,13.64,13.67,3855705.0,11.2783,11.2865,11.1637,11.1883,3855705.0
2021-08-04 09:50:00,13.67,13.71,13.6,13.63,3436889.0,11.1883,11.221,11.131,11.1555,3436889.0
2021-08-04 10:00:00,13.63,13.72,13.63,13.69,2023707.0,11.1555,11.2292,11.1555,11.2046,2023707.0
2021-08-04 10:10:00,13.69,13.74,13.69,13.71,2024591.0,11.2046,11.2456,11.2046,11.221,2024591.0
2021-08-04 10:20:00,13.72,13.72,13.65,13.69,1502060.0,11.2292,11.2292,11.1719,11.2046,1502060.0
2021-08-04 10:30:00,13.69,13.69,13.62,13.67,1866628.0,11.2046,11.2046,11.1473,11.1883,1866628.0
2021-08-04 10:40:00,13.68,13.71,13.66,13.68,1546034.0,11.1964,11.221,11.1801,11.1964,1546034.0
2021-08-04 10:50:00,13.68,13.68,13.62,13.64,1185283.0,11.1964,11.1964,11.1473,11.1637,1185283.0
2021-08-04 11:00:00,13.63,13.66,13.58,13.65,2088399.0,11.1555,11.1801,11.1146,11.1719,2088399.0
2021-08-04 11:10:00,13.65,13.68,13.64,13.67,1219645.0,11.1719,11.1964,11.1637,11.1883,1219645.0
2021-08-04 11:20:00,13.67,13.67,13.62,13.63,1336111.0,11.1883,11.1883,11.1473,11.1555,1336111.0
2021-08-04 11:30:00,13.64,13.64,13.6,13.61,1205715.0,11.1637,11.1637,11.131,11.1392,1205715.0
2021-08-04 11:40:00,13.61,13.61,13.55,13.57,1805321.0,11.1392,11.1392,11.09,11.1064,1805321.0
2021-08-04 11:50:00,13.57,13.58,13.55,13.56,1400760.0,11.1064,11.1146,11.09,11.0982,1400760.0
2021-08-04 12:00:00,13.56,13.56,13.53,13.54,1402790.0,11.0982,11.0982,11.0737,11.0819,1402790.0
2021-08-04 12:10:00,13.54,13.56,13.51,13.53,1348052.0,11.0819,11.0982,11.0573,11.0737,1348052.0
2021-08-04 12:20:00,13.54,13.54,13.5,13.52,1437547.0,11.0819,11.0819,11.0491,11.0655,1437547.0
2021-08-04 12:30:00,13.52,13.55,13.5,13.54,938300.0,11.0655,11.09,11.0491,11.0819,938300.0
2021-08-04 12:40:00,13.54,13.56,13.52,13.56,1498222.0,11.0819,11.0982,11.0655,11.0982,1498222.0
2021-08-04 12:50:00,13.56,13.58,13.55,13.56,1149959.0,11.0982,11.1146,11.09,11.0982,1149959.0
2021-08-04 13:00:00,13.56,13.56,13.53,13.56,557286.0,11.0982,11.0982,11.0737,11.0982,557286.0
2021-08-04 13:10:00,13.56,13.57,13.53,13.53,1027500.0,11.0982,11.1064,11.0737,11.0737,1027500.0
2021-08-04 13:20:00,13.54,13.54,13.51,13.52,843613.0,11.0819,11.0819,11.0573,11.0655,843613.0
2021-08-04 13:30:00,13.51,13.52,13.45,13.46,1943107.0,11.0573,11.0655,11.0082,11.0164,1943107.0
2021-08-04 13:40:00,13.46,13.48,13.45,13.47,1332393.0,11.0164,11.0328,11.0082,11.0246,1332393.0
2021-08-04 13:50:00,13.47,13.51,13.45,13.51,886938.0,11.0246,11.0573,11.0082,11.0573,886938.0
2021-08-04 14:00:00,13.51,13.52,13.47,13.48,1187993.0,11.0573,11.0655,11.0246,11.0328,1187993.0
2021-08-04 14:10:00,13.48,13.48,13.45,13.46,740394.0,11.0328,11.0328,11.0082,11.0164,740394.0
2021-08-04 14:20:00,13.46,13.47,13.42,13.42,1208725.0,11.0164,11.0246,10.9836,10.9836,1208725.0
2021-08-04 14:30:00,13.43,13.46,13.41,13.44,1495829.0,10.9918,11.0164,10.9755,11.0,1495829.0
2021-08-04 14:40:00,13.44,13.44,13.39,13.42,1884047.0,11.0,11.0,10.9591,10.9836,1884047.0
2021-08-04 14:50:00,13.42,13.47,13.4,13.46,1761121.0,10.9836,11.0246,10.9673,11.0164,1761121.0
2021-08-04 15:00:00,13.46,13.46,13.4,13.42,2554332.0,11.0164,11.0164,10.9673,10.9836,2554332.0
2021-08-04 15:10:00,13.42,13.42,13.39,13.41,1469381.0,10.9836,10.9836,10.9591,10.9755,1469381.0
2021-08-04 15:20:00,13.41,13.41,13.37,13.4,2366173.0,10.9755,10.9755,10.9427,10.9673,2366173.0
2021-08-04 15:30:00,13.4,13.41,13.36,13.37,2312645.0,10.9673,10.9755,10.9345,10.9427,2312645.0
2021-08-04 15:40:00,13.37,13.39,13.34,13.35,3790489.0,10.9427,10.9591,10.9182,10.9264,3790489.0
2021-08-04 15:50:00,13.35,13.36,13.3,13.32,6866456.0,10.9264,10.9345,10.8854,10.9018,6866456.0
2021-08-05 09:30:00,13.54,13.59,13.45,13.57,6287749.0,11.0819,11.1228,11.0082,11.1064,6287749.0
2021-08-05 09:40:00,13.57,13.67,13.55,13.59,4294067.0,11.1064,11.1883,11.09,11.1228,4294067.0
2021-08-05 09:50:00,13.59,13.68,13.59,13.68,2280906.0,11.1228,11.1964,11.1228,11.1964,2280906.0
2021-08-05 10:00:00,13.68,13.69,13.63,13.63,2454598.0,11.1964,11.2046,11.1555,11.1555,2454598.0
2021-08-05 10:10:00,13.64,13.67,13.59,13.6,2174095.0,11.1637,11.1883,11.1228,11.131,2174095.0
2021-08-05 10:20:00,13.6,13.73,13.6,13.7,2362564.0,11.131,11.2374,11.131,11.2128,2362564.0
2021-08-05 10:30:00,13.7,13.74,13.68,13.73,1699174.0,11.2128,11.2456,11.1964,11.2374,1699174.0
2021-08-05 10:40:00,13.74,13.75,13.71,13.74,1664451.0,11.2456,11.2537,11.221,11.2456,1664451.0
2021-08-05 10:50:00,13.73,13.77,13.72,13.77,1601280.0,11.2374,11.2701,11.2292,11.2701,1601280.0
2021-08-05 11:00:00,13.77,13.77,13.74,13.76,1261579.0,11.2701,11.2701,11.2456,11.2619,1261579.0
2021-08-05 11:10:00,13.76,13.82,13.75,13.79,2100757.0,11.2619,11.311,11.2537,11.2865,2100757.0
2021-08-05 11:20:00,13.79,13.81,13.78,13.79,1419721.0,11.2865,11.3028,11.2783,11.2865,1419721.0
2021-08-05 11:30:00,13.79,13.8,13.76,13.77,1146154.0,11.2865,11.2947,11.2619,11.2701,1146154.0
2021-08-05 11:40:00,13.77,13.77,13.7,13.71,1407621.0,11.2701,11.2701,11.2128,11.221,1407621.0
2021-08-05 11:50:00,13.71,13.77,13.7,13.77,1111847.0,11.221,11.2701,11.2128,11.2701,1111847.0
2021-08-05 12:00:00,13.77,13.8,13.75,13.75,888545.0,11.2701,11.2947,11.2537,11.2537,888545.0
2021-08-05 12:10:00,13.76,13.79,13.75,13.78,593693.0,11.2619,11.2865,11.2537,11.2783,593693.0
2021-08-05 12:20:00,13.78,13.78,13.71,13.71,720635.0,11.2783,11.2783,11.221,11.221,720635.0
2021-08-05 12:30:00,13.72,13.73,13.67,13.69,1307835.0,11.2292,11.2374,11.1883,11.2046,1307835.0
2021-08-05 12:40:00,13.69,13.72,13.68,13.7,587603.0,11.2046,11.2292,11.1964,11.2128,587603.0
2021-08-05 12:50:00,13.71,13.72,13.67,13.68,647473.0,11.221,11.2292,11.1883,11.1964,647473.0
2021-08-05 13:00:00,13.68,13.71,13.68,13.71,513949.0,11.1964,11.221,11.1964,11.221,513949.0
2021-08-05 13:10:00,13.71,13.73,13.7,13.72,489782.0,11.221,11.2374,11.2128,11.2292,489782.0
2021-08-05 13:20:00,13.73,13.73,13.69,13.72,382615.0,11.2374,11.2374,11.2046,11.2292,382615.0
2021-08-05 13:30:00,13.72,13.73,13.69,13.71,375903.0,11.2292,11.2374,11.2046,11.221,375903.0
2021-08-05 13:40:00,13.71,13.76,13.71,13.75,750303.0,11.221,11.2619,11.221,11.2537,750303.0
2021-08-05 13:50:00,13.75,13.75,13.73,13.74,424360.0,11.2537,11.2537,11.2374,11.2456,424360.0
2021-08-05 14:00:00,13.74,13.76,13.71,13.71,638680.0,11.2456,11.2619,11.221,11.221,638680.0
2021-08-05 14:10:00,13.71,13.73,13.7,13.71,601586.0,11.221,11.2374,11.2128,11.221,601586.0
2021-08-05 14:20:00,13.72,13.72,13.7,13.71,446854.0,11.2292,11.2292,11.2128,11.221,446854.0
2021-08-05 14:30:00,13.71,13.72,13.7,13.71,486075.0,11.221,11.2292,11.2128,11.221,486075.0
2021-08-05 14:40:00,13.71,13.73,13.69,13.7,583201.0,11.221,11.2374,11.2046,11.2128,583201.0
2021-08-05 14:50:00,13.7,13.71,13.68,13.68,510201.0,11.2128,11.221,11.1964,11.1964,510201.0
2021-08-05 15:00:00,13.69,13.72,13.68,13.71,559864.0,11.2046,11.2292,11.1964,11.221,559864.0
2021-08-05 15:10:00,13.71,13.72,13.69,13.7,621676.0,11.221,11.2292,11.2046,11.2128,621676.0
2021-08-05 15:20:00,13.69,13.76,13.69,13.76,1264939.0,11.2046,11.2619,11.2046,11.2619,1264939.0
2021-08-05 15:30:00,13.76,13.78,13.75,13.78,2089762.0,11.2619,11.2783,11.2537,11.2783,2089762.0
2021-08-05 15:40:00,13.78,13.78,13.7,13.71,2145364.0,11.2783,11.2783,11.2128,11.221,2145364.0
2021-08-05 15:50:00,13.71,13.72,13.69,13.71,2423105.0,11.221,11.2292,11.2046,11.221,2423105.0
2021-08-06 09:30:00,13.83,13.91,13.73,13.79,4403290.0,11.3192,11.3847,11.2374,11.2865,4403290.0
2021-08-06 09:40:00,13.79,13.87,13.75,13.83,2124957.0,11.2865,11.352,11.2537,11.3192,2124957.0
2021-08-06 09:50:00,13.83,13.85,13.73,13.79,1860608.0,11.3192,11.3356,11.2374,11.2865,1860608.0
2021-08-06 10:00:00,13.78,13.8,13.75,13.76,1582382.0,11.2783,11.2947,11.2537,11.2619,1582382.0
2021-08-06 10:10:00,13.76,13.85,13.75,13.84,1442318.0,11.2619,11.3356,11.2537,11.3274,1442318.0
2021-08-06 10:20:00,13.85,13.88,13.83,13.87,1661198.0,11.3356,11.3601,11.3192,11.352,1661198.0
2021-08-06 10:30:00,13.86,13.87,13.82,13.84,1662199.0,11.3438,11.352,11.311,11.3274,1662199.0
2021-08-06 10:40:00,13.83,13.87,13.83,13.83,1027095.0,11.3192,11.352,11.3192,11.3192,1027095.0
2021-08-06 10:50:00,13.83,13.84,13.8,13.84,980378.0,11.3192,11.3274,11.2947,11.3274,980378.0
2021-08-06 11:00:00,13.84,13.87,13.83,13.86,1326393.0,11.3274,11.352,11.3192,11.3438,1326393.0
2021-08-06 11:10:00,13.86,13.87,13.83,13.84,640695.0,11.3438,11.352,11.3192,11.3274,640695.0
2021-08-06 11:20:00,13.83,13.89,13.83,13.88,1010537.0,11.3192,11.3683,11.3192,11.3601,1010537.0
2021-08-06 11:30:00,13.88,13.88,13.83,13.86,810266.0,11.3601,11.3601,11.3192,11.3438,810266.0
2021-08-06 11:40:00,13.86,13.88,13.84,13.85,900915.0,11.3438,11.3601,11.3274,11.3356,900915.0
2021-08-06 11:50:00,13.86,13.87,13.85,13.87,414092.0,11.3438,11.352,11.3356,11.352,414092.0
2021-08-06 12:00:00,13.87,13.88,13.84,13.86,693169.0,11.352,11.3601,11.3274,11.3438,693169.0
2021-08-06 12:10:00,13.86,13.89,13.86,13.88,681404.0,11.3438,11.3683,11.3438,11.3601,681404.0
2021-08-06 12:20:00,13.88,13.9,13.86,13.88,1009305.0,11.3601,11.3765,11.3438,11.3601,1009305.0
2021-08-06 12:30:00,13.88,13.88,13.85,13.85,693651.0,11.3601,11.3601,11.3356,11.3356,693651.0
2021-08-06 12:40:00,13.86,13.88,13.84,13.87,578034.0,11.3438,11.3601,11.3274,11.352,578034.0
2021-08-06 12:50:00,13.87,13.89,13.85,13.87,532672.0,11.352,11.3683,11.3356,11.352,532672.0
2021-08-06 13:00:00,13.87,13.88,13.85,13.86,555556.0,11.352,11.3601,11.3356,11.3438,555556.0
2021-08-06 13:10:00,13.85,13.86,13.83,13.84,599081.0,11.3356,11.3438,11.3192,11.3274,599081.0
2021-08-06 13:20:00,13.84,13.86,13.83,13.85,989956.0,11.3274,11.3438,11.3192,11.3356,989956.0
2021-08-06 13:30:00,13.84,13.85,13.81,13.83,743836.0,11.3274,11.3356,11.3028,11.3192,743836.0
2021-08-06 13:40:00,13.83,13.84,13.81,13.84,573780.0,11.3192,11.3274,11.3028,11.3274,573780.0
2021-08-06 13:50:00,13.84,13.85,13.82,13.84,490165.0,11.3274,11.3356,11.311,11.3274,490165.0
2021-08-06 14:00:00,13.84,13.86,13.83,13.85,536634.0,11.3274,11.3438,11.3192,11.3356,536634.0
2021-08-06 14:10:00,13.85,13.88,13.83,13.87,868572.0,11.3356,11.3601,11.3192,11.352,868572.0
2021-08-06 14:20:00,13.87,13.88,13.85,13.86,899663.0,11.352,11.3601,11.3356,11.3438,899663.0
2021-08-06 14:30:00,13.86,13.86,13.84,13.86,452681.0,11.3438,11.3438,11.3274,11.3438,452681.0
2021-08-06 14:40:00,13.85,13.86,13.83,13.84,587673.0,11.3356,11.3438,11.3192,11.3274,587673.0
2021-08-06 14:50:00,13.83,13.85,13.82,13.84,499692.0,11.3192,11.3356,11.311,11.3274,499692.0
2021-08-06 15:00:00,13.83,13.84,13.8,13.82,657035.0,11.3192,11.3274,11.2947,11.311,657035.0
2021-08-06 15:10:00,13.82,13.82,13.8,13.81,766302.0,11.311,11.311,11.2947,11.3028,766302.0
2021-08-06 15:20:00,13.8,13.82,13.79,13.82,724574.0,11.2947,11.311,11.2865,11.311,724574.0
2021-08-06 15:30:00,13.82,13.83,13.81,13.81,554114.0,11.311,11.3192,11.3028,11.3028,554114.0
2021-08-06 15:40:00,13.81,13.83,13.81,13.81,1202520.0,11.3028,11.3192,11.3028,11.3028,1202520.0
2021-08-06 15:50:00,13.81,13.82,13.79,13.79,2448356.0,11.3028,11.311,11.2865,11.2865,2448356.0
2021-08-09 09:30:00,13.72,13.75,13.61,13.7,2971457.0,11.2292,11.2537,11.1392,11.2128,2971457.0
2021-08-09 09:40:00,13.69,13.73,13.64,13.69,1873638.0,11.2046,11.2374,11.1637,11.2046,1873638.0
2021-08-09 09:50:00,13.69,13.69,13.58,13.65,2162269.0,11.2046,11.2046,11.1146,11.1719,2162269.0
2021-08-09 10:00:00,13.65,13.68,13.61,13.62,1546835.0,11.1719,11.1964,11.1392,11.1473,1546835.0
2021-08-09 10:10:00,13.61,13.62,13.55,13.57,2139944.0,11.1392,11.1473,11.09,11.1064,2139944.0
2021-08-09 10:20:00,13.58,13.63,13.57,13.62,1171369.0,11.1146,11.1555,11.1064,11.1473,1171369.0
2021-08-09 10:30:00,13.61,13.62,13.58,13.6,854423.0,11.1392,11.1473,11.1146,11.131,854423.0
2021-08-09 10:40:00,13.6,13.66,13.59,13.64,1003850.0,11.131,11.1801,11.1228,11.1637,1003850.0
2021-08-09 10:50:00,13.65,13.7,13.64,13.68,869954.0,11.1719,11.2128,11.1637,11.1964,869954.0
2021-08-09 11:00:00,13.69,13.7,13.66,13.7,842468.0,11.2046,11.2128,11.1801,11.2128,842468.0
2021-08-09 11:10:00,13.7,13.73,13.69,13.73,920151.0,11.2128,11.2374,11.2046,11.2374,920151.0
2021-08-09 11:20:00,13.73,13.74,13.69,13.73,889229.0,11.2374,11.2456,11.2046,11.2374,889229.0
2021-08-09 11:30:00,13.73,13.77,13.72,13.77,988401.0,11.2374,11.2701,11.2292,11.2701,988401.0
2021-08-09 11:40:00,13.76,13.78,13.75,13.77,893818.0,11.2619,11.2783,11.2537,11.2701,893818.0
2021-08-09 11:50:00,13.77,13.78,13.75,13.76,465022.0,11.2701,11.2783,11.2537,11.2619,465022.0
2021-08-09 12:00:00,13.77,13.78,13.74,13.76,542311.0,11.2701,11.2783,11.2456,11.2619,542311.0
2021-08-09 12:10:00,13.76,13.8,13.76,13.79,758770.0,11.2619,11.2947,11.2619,11.2865,758770.0
2021-08-09 12:20:00,13.79,13.79,13.77,13.78,430667.0,11.2865,11.2865,11.2701,11.2783,430667.0
2021-08-09 12:30:00,13.77,13.8,13.77,13.8,381209.0,11.2701,11.2947,11.2701,11.2947,381209.0
2021-08-09 12:40:00,13.79,13.81,13.78,13.81,648000.0,11.2865,11.3028,11.2783,11.3028,648000.0
2021-08-09 12:50:00,13.81,13.82,13.79,13.8,563184.0,11.3028,11.311,11.2865,11.2947,563184.0
2021-08-09 13:00:00,13.81,13.81,13.79,13.79,282156.0,11.3028,11.3028,11.2865,11.2865,282156.0
2021-08-09 13:10:00,13.79,13.8,13.77,13.77,622679.0,11.2865,11.2947,11.2701,11.2701,622679.0
2021-08-09 13:20:00,13.77,13.78,13.76,13.76,441504.0,11.2701,11.2783,11.2619,11.2619,441504.0
2021-08-09 13:30:00,13.76,13.77,13.75,13.77,250657.0,11.2619,11.2701,11.2537,11.2701,250657.0
2021-08-09 13:40:00,13.77,13.78,13.76,13.78,250554.0,11.2701,11.2783,11.2619,11.2783,250554.0
2021-08-09 13:50:00,13.77,13.8,13.77,13.78,559351.0,11.2701,11.2947,11.2701,11.2783,559351.0
2021-08-09 14:00:00,13.78,13.79,13.77,13.78,700458.0,11.2783,11.2865,11.2701,11.2783,700458.0
2021-08-09 14:10:00,13.78,13.79,13.76,13.79,643808.0,11.2783,11.2865,11.2619,11.2865,643808.0
2021-08-09 14:20:00,13.78,13.79,13.76,13.77,560891.0,11.2783,11.2865,11.2619,11.2701,560891.0
2021-08-09 14:30:00,13.77,13.8,13.76,13.79,567594.0,11.2701,11.2947,11.2619,11.2865,567594.0
2021-08-09 14:40:00,13.79,13.8,13.78,13.78,470495.0,11.2865,11.2947,11.2783,11.2783,470495.0
2021-08-09 14:50:00,13.78,13.8,13.77,13.79,585753.0,11.2783,11.2947,11.2701,11.2865,585753.0
2021-08-09 15:00:00,13.79,13.79,13.75,13.76,429143.0,11.2865,11.2865,11.2537,11.2619,429143.0
2021-08-09 15:10:00,13.77,13.78,13.75,13.78,500553.0,11.2701,11.2783,11.2537,11.2783,500553.0
2021-08-09 15:20:00,13.78,13.79,13.73,13.73,910605.0,11.2783,11.2865,11.2374,11.2374,910605.0
2021-08-09 15:30:00,13.73,13.77,13.73,13.77,708652.0,11.2374,11.2701,11.2374,11.2701,708652.0
2021-08-09 15:40:00,13.77,13.77,13.75,13.75,784114.0,11.2701,11.2701,11.2537,11.2537,784114.0
2021-08-09 15:50:00,13.75,13.76,13.73,13.76,1784611.0,11.2537,11.2619,11.2374,11.2619,1784611.0
2021-08-10 09:30:00,13.77,13.8,13.71,13.74,1781445.0,11.2701,11.2947,11.221,11.2456,1781445.0
2021-08-10 09:40:00,13.74,13.75,13.66,13.69,1622883.0,11.2456,11.2537,11.1801,11.2046,1622883.0
2021-08-10 09:50:00,13.69,13.76,13.67,13.73,1154550.0,11.2046,11.2619,11.1883,11.2374,1154550.0
2021-08-10 10:00:00,13.73,13.78,13.69,13.78,1428877.0,11.2374,11.2783,11.2046,11.2783,1428877.0
2021-08-10 10:10:00,13.78,13.85,13.77,13.82,1808654.0,11.2783,11.3356,11.2701,11.311,1808654.0
2021-08-10 10:20:00,13.82,13.86,13.8,13.84,1426854.0,11.311,11.3438,11.2947,11.3274,1426854.0
2021-08-10 10:30:00,13.85,13.89,13.83,13.87,830536.0,11.3356,11.3683,11.3192,11.352,830536.0
2021-08-10 10:40:00,13.87,13.89,13.86,13.87,1006625.0,11.352,11.3683,11.3438,11.352,1006625.0
2021-08-10 10:50:00,13.87,13.9,13.86,13.88,894859.0,11.352,11.3765,11.3438,11.3601,894859.0
2021-08-10 11:00:00,13.88,13.88,13.83,13.86,934186.0,11.3601,11.3601,11.3192,11.3438,934186.0
2021-08-10 11:10:00,13.86,13.9,13.85,13.89,915702.0,11.3438,11.3765,11.3356,11.3683,915702.0
2021-08-10 11:20:00,13.89,13.91,13.88,13.89,868661.0,11.3683,11.3847,11.3601,11.3683,868661.0
2021-08-10 11:30:00,13.89,13.9,13.86,13.86,648775.0,11.3683,11.3765,11.3438,11.3438,648775.0
2021-08-10 11:40:00,13.87,13.88,13.86,13.87,370588.0,11.352,11.3601,11.3438,11.352,370588.0
2021-08-10 11:50:00,13.87,13.88,13.84,13.87,535237.0,11.352,11.3601,11.3274,11.352,535237.0
2021-08-10 12:00:00,13.87,13.87,13.84,13.85,376240.0,11.352,11.352,11.3274,11.3356,376240.0
2021-08-10 12:10:00,13.86,13.86,13.82,13.84,492523.0,11.3438,11.3438,11.311,11.3274,492523.0
2021-08-10 12:20:00,13.84,13.85,13.83,13.84,348284.0,11.3274,11.3356,11.3192,11.3274,348284.0
2021-08-10 12:30:00,13.84,13.84,13.81,13.82,302753.0,11.3274,11.3274,11.3028,11.311,302753.0
2021-08-10 12:40:00,13.83,13.84,13.8,13.81,536347.0,11.3192,11.3274,11.2947,11.3028,536347.0
2021-08-10 12:50:00,13.82,13.82,13.8,13.81,392661.0,11.311,11.311,11.2947,11.3028,392661.0
2021-08-10 13:00:00,13.81,13.85,13.8,13.84,418441.0,11.3028,11.3356,11.2947,11.3274,418441.0
2021-08-10 13:10:00,13.84,13.85,13.83,13.85,292479.0,11.3274,11.3356,11.3192,11.3356,292479.0
2021-08-10 13:20:00,13.85,13.87,13.84,13.87,431916.0,11.3356,11.352,11.3274,11.352,431916.0
2021-08-10 13:30:00,13.87,13.87,13.83,13.84,521007.0,11.352,11.352,11.3192,11.3274,521007.0
2021-08-10 13:40:00,13.84,13.85,13.81,13.83,451739.0,11.3274,11.3356,11.3028,11.3192,451739.0
2021-08-10 13:50:00,13.83,13.84,13.81,13.83,311108.0,11.3192,11.3274,11.3028,11.3192,311108.0
2021-08-10 14:00:00,13.83,13.85,13.82,13.83,541018.0,11.3192,11.3356,11.311,11.3192,541018.0
2021-08-10 14:10:00,13.83,13.84,13.8,13.82,562843.0,11.3192,11.3274,11.2947,11.311,562843.0
2021-08-10 14:20:00,13.82,13.83,13.8,13.82,375550.0,11.311,11.3192,11.2947,11.311,375550.0
2021-08-10 14:30:00,13.82,13.84,13.81,13.83,432305.0,11.311,11.3274,11.3028,11.3192,432305.0
2021-08-10 14:40:00,13.83,13.86,13.82,13.85,663820.0,11.3192,11.3438,11.311,11.3356,663820.0
2021-08-10 14:50:00,13.84,13.85,13.84,13.84,443294.0,11.3274,11.3356,11.3274,11.3274,443294.0
2021-08-10 15:00:00,13.84,13.85,13.83,13.84,370634.0,11.3274,11.3356,11.3192,11.3274,370634.0
2021-08-10 15:10:00,13.83,13.84,13.79,13.79,877544.0,11.3192,11.3274,11.2865,11.2865,877544.0
2021-08-10 15:20:00,13.79,13.82,13.79,13.82,891834.0,11.2865,11.311,11.2865,11.311,891834.0
2021-08-10 15:30:00,13.82,13.82,13.8,13.8,413714.0,11.311,11.311,11.2947,11.2947,413714.0
2021-08-10 15:40:00,13.81,13.81,13.79,13.81,585241.0,11.3028,11.3028,11.2865,11.3028,585241.0
2021-08-10 15:50:00,13.81,13.83,13.79,13.82,1939914.0,11.3028,11.3192,11.2865,11.311,1939914.0
2021-08-11 09:30:00,13.86,13.88,13.67,13.72,3398182.0,11.3438,11.3601,11.1883,11.2292,3398182.0
2021-08-11 09:40:00,13.72,13.85,13.7,13.83,2051636.0,11.2292,11.3356,11.2128,11.3192,2051636.0
2021-08-11 09:50:00,13.83,13.84,13.72,13.77,1626276.0,11.3192,11.3274,11.2292,11.2701,1626276.0
2021-08-11 10:00:00,13.78,13.79,13.73,13.75,1036759.0,11.2783,11.2865,11.2374,11.2537,1036759.0
2021-08-11 10:10:00,13.75,13.81,13.74,13.76,1206173.0,11.2537,11.3028,11.2456,11.2619,1206173.0
2021-08-11 10:20:00,13.76,13.78,13.73,13.74,950468.0,11.2619,11.2783,11.2374,11.2456,950468.0
2021-08-11 10:30:00,13.74,13.75,13.69,13.72,1625811.0,11.2456,11.2537,11.2046,11.2292,1625811.0
2021-08-11 10:40:00,13.71,13.75,13.71,13.73,827731.0,11.221,11.2537,11.221,11.2374,827731.0
2021-08-11 10:50:00,13.74,13.76,13.72,13.73,974770.0,11.2456,11.2619,11.2292,11.2374,974770.0
2021-08-11 11:00:00,13.73,13.74,13.69,13.7,739881.0,11.2374,11.2456,11.2046,11.2128,739881.0
2021-08-11 11:10:00,13.71,13.73,13.69,13.73,727344.0,11.221,11.2374,11.2046,11.2374,727344.0
2021-08-11 11:20:00,13.73,13.76,13.72,13.74,860435.0,11.2374,11.2619,11.2292,11.2456,860435.0
2021-08-11 11:30:00,13.74,13.77,13.73,13.74,725640.0,11.2456,11.2701,11.2374,11.2456,725640.0
2021-08-11 11:40:00,13.74,13.75,13.73,13.74,316406.0,11.2456,11.2537,11.2374,11.2456,316406.0
2021-08-11 11:50:00,13.74,13.77,13.71,13.76,1037350.0,11.2456,11.2701,11.221,11.2619,1037350.0
2021-08-11 12:00:00,13.76,13.78,13.75,13.75,676963.0,11.2619,11.2783,11.2537,11.2537,676963.0
2021-08-11 12:10:00,13.75,13.76,13.74,13.75,450554.0,11.2537,11.2619,11.2456,11.2537,450554.0
2021-08-11 12:20:00,13.75,13.75,13.73,13.74,297322.0,11.2537,11.2537,11.2374,11.2456,297322.0
2021-08-11 12:30:00,13.74,13.76,13.73,13.76,311553.0,11.2456,11.2619,11.2374,11.2619,311553.0
2021-08-11 12:40:00,13.75,13.77,13.74,13.76,584369.0,11.2537,11.2701,11.2456,11.2619,584369.0
2021-08-11 12:50:00,13.75,13.79,13.75,13.78,667380.0,11.2537,11.2865,11.2537,11.2783,667380.0
2021-08-11 13:00:00,13.78,13.8,13.76,13.79,476836.0,11.2783,11.2947,11.2619,11.2865,476836.0
2021-08-11 13:10:00,13.79,13.8,13.78,13.8,667824.0,11.2865,11.2947,11.2783,11.2947,667824.0
2021-08-11 13:20:00,13.8,13.81,13.78,13.79,733438.0,11.2947,11.3028,11.2783,11.2865,733438.0
2021-08-11 13:30:00,13.79,13.83,13.78,13.82,691508.0,11.2865,11.3192,11.2783,11.311,691508.0
2021-08-11 13:40:00,13.83,13.85,13.82,13.85,680501.0,11.3192,11.3356,11.311,11.3356,680501.0
2021-08-11 13:50:00,13.85,13.87,13.83,13.84,978720.0,11.3356,11.352,11.3192,11.3274,978720.0
2021-08-11 14:00:00,13.84,13.85,13.83,13.85,1038857.0,11.3274,11.3356,11.3192,11.3356,1038857.0
2021-08-11 14:10:00,13.85,13.87,13.84,13.87,773703.0,11.3356,11.352,11.3274,11.352,773703.0
2021-08-11 14:20:00,13.87,13.87,13.85,13.86,467323.0,11.352,11.352,11.3356,11.3438,467323.0
2021-08-11 14:30:00,13.86,13.86,13.83,13.84,670220.0,11.3438,11.3438,11.3192,11.3274,670220.0
2021-08-11 14:40:00,13.84,13.86,13.83,13.85,434050.0,11.3274,11.3438,11.3192,11.3356,434050.0
2021-08-11 14:50:00,13.86,13.87,13.85,13.87,295593.0,11.3438,11.352,11.3356,11.352,295593.0
2021-08-11 15:00:00,13.86,13.89,13.85,13.88,969036.0,11.3438,11.3683,11.3356,11.3601,969036.0
2021-08-11 15:10:00,13.88,13.9,13.88,13.88,582356.0,11.3601,11.3765,11.3601,11.3601,582356.0
2021-08-11 15:20:00,13.89,13.93,13.88,13.93,1181053.0,11.3683,11.4011,11.3601,11.4011,1181053.0
2021-08-11 15:30:00,13.93,13.95,13.9,13.91,1933201.0,11.4011,11.4174,11.3765,11.3847,1933201.0
2021-08-11 15:40:00,13.92,13.92,13.9,13.92,1610416.0,11.3929,11.3929,11.3765,11.3929,1610416.0
2021-08-11 15:50:00,13.92,13.94,13.9,13.94,3282233.0,11.3929,11.4092,11.3765,11.4092,3282233.0
2021-08-12 09:30:00,13.92,14.04,13.91,13.98,3458102.0,11.3929,11.4911,11.3847,11.442,3458102.0
2021-08-12 09:40:00,13.99,14.05,13.95,13.96,1982080.0,11.4502,11.4993,11.4174,11.4256,1982080.0
2021-08-12 09:50:00,13.96,13.96,13.85,13.9,2169546.0,11.4256,11.4256,11.3356,11.3765,2169546.0
2021-08-12 10:00:00,13.9,13.92,13.85,13.86,1436994.0,11.3765,11.3929,11.3356,11.3438,1436994.0
2021-08-12 10:10:00,13.86,13.87,13.8,13.82,1732338.0,11.3438,11.352,11.2947,11.311,1732338.0
2021-08-12 10:20:00,13.81,13.88,13.81,13.86,842592.0,11.3028,11.3601,11.3028,11.3438,842592.0
2021-08-12 10:30:00,13.86,13.87,13.81,13.85,1072307.0,11.3438,11.352,11.3028,11.3356,1072307.0
2021-08-12 10:40:00,13.85,13.86,13.8,13.85,1062883.0,11.3356,11.3438,11.2947,11.3356,1062883.0
2021-08-12 10:50:00,13.86,13.86,13.82,13.82,731685.0,11.3438,11.3438,11.311,11.311,731685.0
2021-08-12 11:00:00,13.83,13.83,13.79,13.82,1169303.0,11.3192,11.3192,11.2865,11.311,1169303.0
2021-08-12 11:10:00,13.82,13.85,13.8,13.85,564229.0,11.311,11.3356,11.2947,11.3356,564229.0
2021-08-12 11:20:00,13.84,13.89,13.83,13.88,1157018.0,11.3274,11.3683,11.3192,11.3601,1157018.0
2021-08-12 11:30:00,13.88,13.89,13.86,13.88,494051.0,11.3601,11.3683,11.3438,11.3601,494051.0
2021-08-12 11:40:00,13.88,13.89,13.87,13.87,504112.0,11.3601,11.3683,11.352,11.352,504112.0
2021-08-12 11:50:00,13.88,13.92,13.86,13.92,857212.0,11.3601,11.3929,11.3438,11.3929,857212.0
2021-08-12 12:00:00,13.92,13.96,13.91,13.95,1001523.0,11.3929,11.4256,11.3847,11.4174,1001523.0
2021-08-12 12:10:00,13.94,13.95,13.91,13.94,660264.0,11.4092,11.4174,11.3847,11.4092,660264.0
2021-08-12 12:20:00,13.94,13.94,13.91,13.93,609177.0,11.4092,11.4092,11.3847,11.4011,609177.0
2021-08-12 12:30:00,13.93,13.94,13.92,13.94,372383.0,11.4011,11.4092,11.3929,11.4092,372383.0
2021-08-12 12:40:00,13.94,13.97,13.93,13.94,1005824.0,11.4092,11.4338,11.4011,11.4092,1005824.0
2021-08-12 12:50:00,13.94,13.94,13.92,13.94,431058.0,11.4092,11.4092,11.3929,11.4092,431058.0
2021-08-12 13:00:00,13.93,13.94,13.9,13.9,632765.0,11.4011,11.4092,11.3765,11.3765,632765.0
2021-08-12 13:10:00,13.9,13.91,13.88,13.9,520796.0,11.3765,11.3847,11.3601,11.3765,520796.0
2021-08-12 13:20:00,13.9,13.9,13.88,13.89,361760.0,11.3765,11.3765,11.3601,11.3683,361760.0
2021-08-12 13:30:00,13.88,13.89,13.87,13.88,800755.0,11.3601,11.3683,11.352,11.3601,800755.0
2021-08-12 13:40:00,13.88,13.89,13.87,13.87,341699.0,11.3601,11.3683,11.352,11.352,341699.0
2021-08-12 13:50:00,13.87,13.89,13.86,13.88,516255.0,11.352,11.3683,11.3438,11.3601,516255.0
2021-08-12 14:00:00,13.88,13.9,13.86,13.9,488935.0,11.3601,11.3765,11.3438,11.3765,488935.0
2021-08-12 14:10:00,13.9,13.91,13.89,13.9,423033.0,11.3765,11.3847,11.3683,11.3765,423033.0
2021-08-12 14:20:00,13.9,13.91,13.89,13.9,342684.0,11.3765,11.3847,11.3683,11.3765,342684.0
2021-08-12 14:30:00,13.9,13.9,13.87,13.9,630779.0,11.3765,11.3765,11.352,11.3765,630779.0
2021-08-12 14:40:00,13.9,13.9,13.89,13.9,205027.0,11.3765,11.3765,11.3683,11.3765,205027.0
2021-08-12 14:50:00,13.9,13.9,13.88,13.9,263101.0,11.3765,11.3765,11.3601,11.3765,263101.0
2021-08-12 15:00:00,13.9,13.9,13.89,13.89,285878.0,11.3765,11.3765,11.3683,11.3683,285878.0
2021-08-12 15:10:00,13.9,13.91,13.89,13.9,458963.0,11.3765,11.3847,11.3683,11.3765,458963.0
2021-08-12 15:20:00,13.9,13.9,13.88,13.88,320827.0,11.3765,11.3765,11.3601,11.3601,320827.0
2021-08-12 15:30:00,13.88,13.89,13.87,13.88,748302.0,11.3601,11.3683,11.352,11.3601,748302.0
2021-08-12 15:40:00,13.88,13.88,13.87,13.87,576873.0,11.3601,11.3601,11.352,11.352,576873.0
2021-08-12 15:50:00,13.87,13.9,13.87,13.9,1746646.0,11.352,11.3765,11.352,11.3765,1746646.0
2021-08-13 09:30:00,13.88,13.95,13.87,13.88,1849305.0,11.3601,11.4174,11.352,11.3601,1849305.0
2021-08-13 09:40:00,13.88,13.93,13.84,13.86,1506100.0,11.3601,11.4011,11.3274,11.3438,1506100.0
2021-08-13 09:50:00,13.85,13.85,13.82,13.84,1140235.0,11.3356,11.3356,11.311,11.3274,1140235.0
2021-08-13 10:00:00,13.83,13.85,13.76,13.79,2199067.0,11.3192,11.3356,11.2619,11.2865,2199067.0
2021-08-13 10:10:00,13.79,13.81,13.74,13.78,1425106.0,11.2865,11.3028,11.2456,11.2783,1425106.0
2021-08-13 10:20:00,13.77,13.82,13.76,13.8,1012568.0,11.2701,11.311,11.2619,11.2947,1012568.0
2021-08-13 10:30:00,13.81,13.81,13.77,13.77,629285.0,11.3028,11.3028,11.2701,11.2701,629285.0
2021-08-13 10:40:00,13.78,13.79,13.76,13.77,1112605.0,11.2783,11.2865,11.2619,11.2701,1112605.0
2021-08-13 10:50:00,13.76,13.8,13.75,13.8,1021882.0,11.2619,11.2947,11.2537,11.2947,1021882.0
2021-08-13 11:00:00,13.8,13.82,13.78,13.79,893322.0,11.2947,11.311,11.2783,11.2865,893322.0
2021-08-13 11:10:00,13.79,13.81,13.78,13.81,804939.0,11.2865,11.3028,11.2783,11.3028,804939.0
2021-08-13 11:20:00,13.81,13.82,13.78,13.8,742352.0,11.3028,11.311,11.2783,11.2947,742352.0
2021-08-13 11:30:00,13.8,13.81,13.77,13.78,732962.0,11.2947,11.3028,11.2701,11.2783,732962.0
2021-08-13 11:40:00,13.78,13.79,13.77,13.78,493534.0,11.2783,11.2865,11.2701,11.2783,493534.0
2021-08-13 11:50:00,13.79,13.8,13.78,13.78,835162.0,11.2865,11.2947,11.2783,11.2783,835162.0
2021-08-13 12:00:00,13.79,13.79,13.77,13.77,347101.0,11.2865,11.2865,11.2701,11.2701,347101.0
2021-08-13 12:10:00,13.77,13.78,13.77,13.77,217301.0,11.2701,11.2783,11.2701,11.2701,217301.0
2021-08-13 12:20:00,13.77,13.78,13.75,13.76,622784.0,11.2701,11.2783,11.2537,11.2619,622784.0
2021-08-13 12:30:00,13.76,13.77,13.73,13.75,1788668.0,11.2619,11.2701,11.2374,11.2537,1788668.0
2021-08-13 12:40:00,13.74,13.75,13.74,13.75,324933.0,11.2456,11.2537,11.2456,11.2537,324933.0
2021-08-13 12:50:00,13.74,13.75,13.73,13.75,627838.0,11.2456,11.2537,11.2374,11.2537,627838.0
2021-08-13 13:00:00,13.75,13.75,13.73,13.75,295683.0,11.2537,11.2537,11.2374,11.2537,295683.0
2021-08-13 13:10:00,13.75,13.77,13.74,13.76,597238.0,11.2537,11.2701,11.2456,11.2619,597238.0
2021-08-13 13:20:00,13.76,13.76,13.74,13.75,441869.0,11.2619,11.2619,11.2456,11.2537,441869.0
2021-08-13 13:30:00,13.76,13.76,13.74,13.75,471787.0,11.2619,11.2619,11.2456,11.2537,471787.0
2021-08-13 13:40:00,13.75,13.76,13.74,13.75,425002.0,11.2537,11.2619,11.2456,11.2537,425002.0
2021-08-13 13:50:00,13.74,13.75,13.73,13.73,498181.0,11.2456,11.2537,11.2374,11.2374,498181.0
2021-08-13 14:00:00,13.73,13.74,13.71,13.71,626533.0,11.2374,11.2456,11.221,11.221,626533.0
2021-08-13 14:10:00,13.71,13.72,13.7,13.71,737297.0,11.221,11.2292,11.2128,11.221,737297.0
2021-08-13 14:20:00,13.7,13.71,13.66,13.69,1331262.0,11.2128,11.221,11.1801,11.2046,1331262.0
2021-08-13 14:30:00,13.68,13.69,13.66,13.67,740079.0,11.1964,11.2046,11.1801,11.1883,740079.0
2021-08-13 14:40:00,13.67,13.67,13.61,13.62,1508780.0,11.1883,11.1883,11.1392,11.1473,1508780.0
2021-08-13 14:50:00,13.61,13.64,13.61,13.62,1379663.0,11.1392,11.1637,11.1392,11.1473,1379663.0
2021-08-13 15:00:00,13.62,13.63,13.61,13.61,613847.0,11.1473,11.1555,11.1392,11.1392,613847.0
2021-08-13 15:10:00,13.62,13.62,13.58,13.61,1780803.0,11.1473,11.1473,11.1146,11.1392,1780803.0
2021-08-13 15:20:00,13.61,13.61,13.57,13.58,1041226.0,11.1392,11.1392,11.1064,11.1146,1041226.0
2021-08-13 15:30:00,13.58,13.58,13.55,13.57,2234699.0,11.1146,11.1146,11.09,11.1064,2234699.0
2021-08-13 15:40:00,13.56,13.58,13.54,13.56,2261171.0,11.0982,11.1146,11.0819,11.0982,2261171.0
2021-08-13 15:50:00,13.56,13.6,13.54,13.59,3610045.0,11.0982,11.131,11.0819,11.1228,3610045.0
2021-08-16 09:30:00,13.5,13.5,13.33,13.39,3663515.0,11.0491,11.0491,10.91,10.9591,3663515.0
2021-08-16 09:40:00,13.39,13.42,13.34,13.36,1691734.0,10.9591,10.9836,10.9182,10.9345,1691734.0
2021-08-16 09:50:00,13.36,13.41,13.32,13.35,1196686.0,10.9345,10.9755,10.9018,10.9264,1196686.0
2021-08-16 10:00:00,13.35,13.48,13.34,13.46,1587609.0,10.9264,11.0328,10.9182,11.0164,1587609.0
2021-08-16 10:10:00,13.46,13.56,13.44,13.51,2158608.0,11.0164,11.0982,11.0,11.0573,2158608.0
2021-08-16 10:20:00,13.51,13.52,13.41,13.45,1994132.0,11.0573,11.0655,10.9755,11.0082,1994132.0
2021-08-16 10:30:00,13.45,13.49,13.41,13.48,968060.0,11.0082,11.0409,10.9755,11.0328,968060.0
2021-08-16 10:40:00,13.48,13.51,13.47,13.48,843731.0,11.0328,11.0573,11.0246,11.0328,843731.0
2021-08-16 10:50:00,13.48,13.5,13.46,13.49,673237.0,11.0328,11.0491,11.0164,11.0409,673237.0
2021-08-16 11:00:00,13.48,13.49,13.43,13.45,898493.0,11.0328,11.0409,10.9918,11.0082,898493.0
2021-08-16 11:10:00,13.45,13.48,13.45,13.46,687214.0,11.0082,11.0328,11.0082,11.0164,687214.0
2021-08-16 11:20:00,13.47,13.51,13.46,13.49,660652.0,11.0246,11.0573,11.0164,11.0409,660652.0
2021-08-16 11:30:00,13.49,13.5,13.47,13.48,550254.0,11.0409,11.0491,11.0246,11.0328,550254.0
2021-08-16 11:40:00,13.48,13.48,13.44,13.46,289785.0,11.0328,11.0328,11.0,11.0164,289785.0
2021-08-16 11:50:00,13.46,13.49,13.46,13.48,511017.0,11.0164,11.0409,11.0164,11.0328,511017.0
2021-08-16 12:00:00,13.48,13.48,13.43,13.45,780091.0,11.0328,11.0328,10.9918,11.0082,780091.0
2021-08-16 12:10:00,13.45,13.45,13.43,13.44,364765.0,11.0082,11.0082,10.9918,11.0,364765.0
2021-08-16 12:20:00,13.43,13.45,13.42,13.42,443052.0,10.9918,11.0082,10.9836,10.9836,443052.0
2021-08-16 12:30:00,13.42,13.43,13.41,13.43,369194.0,10.9836,10.9918,10.9755,10.9918,369194.0
2021-08-16 12:40:00,13.43,13.44,13.41,13.43,369653.0,10.9918,11.0,10.9755,10.9918,369653.0
2021-08-16 12:50:00,13.44,13.45,13.42,13.43,458445.0,11.0,11.0082,10.9836,10.9918,458445.0
2021-08-16 13:00:00,13.44,13.46,13.43,13.45,343561.0,11.0,11.0164,10.9918,11.0082,343561.0
2021-08-16 13:10:00,13.45,13.47,13.44,13.46,354562.0,11.0082,11.0246,11.0,11.0164,354562.0
2021-08-16 13:20:00,13.46,13.47,13.43,13.44,948216.0,11.0164,11.0246,10.9918,11.0,948216.0
2021-08-16 13:30:00,13.44,13.44,13.42,13.44,322548.0,11.0,11.0,10.9836,11.0,322548.0
2021-08-16 13:40:00,13.44,13.44,13.42,13.44,428074.0,11.0,11.0,10.9836,11.0,428074.0
2021-08-16 13:50:00,13.43,13.45,13.43,13.44,535842.0,10.9918,11.0082,10.9918,11.0,535842.0
2021-08-16 14:00:00,13.45,13.47,13.43,13.46,583924.0,11.0082,11.0246,10.9918,11.0164,583924.0
2021-08-16 14:10:00,13.46,13.49,13.46,13.48,637801.0,11.0164,11.0409,11.0164,11.0328,637801.0
2021-08-16 14:20:00,13.48,13.48,13.46,13.47,499041.0,11.0328,11.0328,11.0164,11.0246,499041.0
2021-08-16 14:30:00,13.46,13.49,13.46,13.49,346444.0,11.0164,11.0409,11.0164,11.0409,346444.0
2021-08-16 14:40:00,13.49,13.51,13.48,13.51,317305.0,11.0409,11.0573,11.0328,11.0573,317305.0
2021-08-16 14:50:00,13.51,13.52,13.5,13.51,627091.0,11.0573,11.0655,11.0491,11.0573,627091.0
2021-08-16 15:00:00,13.52,13.52,13.5,13.51,367403.0,11.0655,11.0655,11.0491,11.0573,367403.0
2021-08-16 15:10:00,13.51,13.53,13.5,13.52,705844.0,11.0573,11.0737,11.0491,11.0655,705844.0
2021-08-16 15:20:00,13.52,13.53,13.51,13.52,445543.0,11.0655,11.0737,11.0573,11.0655,445543.0
2021-08-16 15:30:00,13.52,13.52,13.5,13.51,516063.0,11.0655,11.0655,11.0491,11.0573,516063.0
2021-08-16 15:40:00,13.51,13.51,13.46,13.46,1310874.0,11.0573,11.0573,11.0164,11.0164,1310874.0
2021-08-16 15:50:00,13.47,13.49,13.46,13.46,2197155.0,11.0246,11.0409,11.0164,11.0164,2197155.0
2021-08-17 09:30:00,13.32,13.33,13.09,13.18,6134639.0,10.9018,10.91,10.7136,10.7872,6134639.0
2021-08-17 09:40:00,13.18,13.22,13.13,13.15,2751947.0,10.7872,10.82,10.7463,10.7627,2751947.0
2021-08-17 09:50:00,13.16,13.17,13.03,13.03,2839340.0,10.7709,10.779,10.6645,10.6645,2839340.0
2021-08-17 10:00:00,13.04,13.12,13.03,13.09,3362957.0,10.6726,10.7381,10.6645,10.7136,3362957.0
2021-08-17 10:10:00,13.09,13.18,13.08,13.13,2365298.0,10.7136,10.7872,10.7054,10.7463,2365298.0
2021-08-17 10:20:00,13.13,13.19,13.12,13.16,1141269.0,10.7463,10.7954,10.7381,10.7709,1141269.0
2021-08-17 10:30:00,13.16,13.17,13.1,13.11,965878.0,10.7709,10.779,10.7217,10.7299,965878.0
2021-08-17 10:40:00,13.11,13.14,13.08,13.12,1502341.0,10.7299,10.7545,10.7054,10.7381,1502341.0
2021-08-17 10:50:00,13.12,13.12,13.08,13.09,803062.0,10.7381,10.7381,10.7054,10.7136,803062.0
2021-08-17 11:00:00,13.09,13.09,13.05,13.06,1101172.0,10.7136,10.7136,10.6808,10.689,1101172.0
2021-08-17 11:10:00,13.05,13.07,13.01,13.06,2236225.0,10.6808,10.6972,10.6481,10.689,2236225.0
2021-08-17 11:20:00,13.07,13.07,13.02,13.03,1449679.0,10.6972,10.6972,10.6563,10.6645,1449679.0
2021-08-17 11:30:00,13.02,13.04,12.98,12.98,3447441.0,10.6563,10.6726,10.6235,10.6235,3447441.0
2021-08-17 11:40:00,12.99,13.01,12.98,13.01,1408384.0,10.6317,10.6481,10.6235,10.6481,1408384.0
2021-08-17 11:50:00,13.01,13.01,12.97,13.0,1135174.0,10.6481,10.6481,10.6153,10.6399,1135174.0
2021-08-17 12:00:00,13.0,13.0,12.96,12.98,1055926.0,10.6399,10.6399,10.6072,10.6235,1055926.0
2021-08-17 12:10:00,12.98,12.99,12.93,12.95,1487010.0,10.6235,10.6317,10.5826,10.599,1487010.0
2021-08-17 12:20:00,12.95,12.97,12.94,12.96,1060465.0,10.599,10.6153,10.5908,10.6072,1060465.0
2021-08-17 12:30:00,12.95,12.96,12.87,12.88,1922766.0,10.599,10.6072,10.5335,10.5417,1922766.0
2021-08-17 12:40:00,12.88,12.88,12.81,12.84,2002299.0,10.5417,10.5417,10.4844,10.5089,2002299.0
2021-08-17 12:50:00,12.84,12.85,12.81,12.83,1784281.0,10.5089,10.5171,10.4844,10.5008,1784281.0
2021-08-17 13:00:00,12.83,12.9,12.82,12.9,1789134.0,10.5008,10.5581,10.4926,10.5581,1789134.0
2021-08-17 13:10:00,12.9,12.91,12.88,12.89,1237410.0,10.5581,10.5662,10.5417,10.5499,1237410.0
2021-08-17 13:20:00,12.9,12.97,12.89,12.94,2826251.0,10.5581,10.6153,10.5499,10.5908,2826251.0
2021-08-17 13:30:00,12.94,12.95,12.9,12.93,1534937.0,10.5908,10.599,10.5581,10.5826,1534937.0
2021-08-17 13:40:00,12.93,12.94,12.91,12.92,1287230.0,10.5826,10.5908,10.5662,10.5744,1287230.0
2021-08-17 13:50:00,12.93,12.99,12.92,12.98,1399243.0,10.5826,10.6317,10.5744,10.6235,1399243.0
2021-08-17 14:00:00,12.98,13.03,12.97,13.0,1729976.0,10.6235,10.6645,10.6153,10.6399,1729976.0
2021-08-17 14:10:00,13.0,13.03,12.99,13.01,779018.0,10.6399,10.6645,10.6317,10.6481,779018.0
2021-08-17 14:20:00,13.01,13.01,12.99,13.0,1234934.0,10.6481,10.6481,10.6317,10.6399,1234934.0
2021-08-17 14:30:00,13.0,13.01,12.98,12.99,849177.0,10.6399,10.6481,10.6235,10.6317,849177.0
2021-08-17 14:40:00,12.99,13.02,12.97,13.02,739408.0,10.6317,10.6563,10.6153,10.6563,739408.0
2021-08-17 14:50:00,13.02,13.03,13.0,13.01,1071837.0,10.6563,10.6645,10.6399,10.6481,1071837.0
2021-08-17 15:00:00,13.0,13.01,12.98,13.01,940378.0,10.6399,10.6481,10.6235,10.6481,940378.0
2021-08-17 15:10:00,13.01,13.01,12.97,12.99,966251.0,10.6481,10.6481,10.6153,10.6317,966251.0
2021-08-17 15:20:00,12.99,13.0,12.97,13.0,1070515.0,10.6317,10.6399,10.6153,10.6399,1070515.0
2021-08-17 15:30:00,12.99,13.02,12.99,13.01,1286076.0,10.6317,10.6563,10.6317,10.6481,1286076.0
2021-08-17 15:40:00,13.01,13.01,12.98,12.98,1848568.0,10.6481,10.6481,10.6235,10.6235,1848568.0
2021-08-17 15:50:00,12.98,13.02,12.98,12.99,4453087.0,10.6235,10.6563,10.6235,10.6317,4453087.0
2021-08-18 09:30:00,12.95,13.13,12.93,13.03,3762885.0,10.599,10.7463,10.5826,10.6645,3762885.0
2021-08-18 09:40:00,13.03,13.04,12.91,12.93,3006564.0,10.6645,10.6726,10.5662,10.5826,3006564.0
2021-08-18 09:50:00,12.93,13.02,12.9,13.01,2066357.0,10.5826,10.6563,10.5581,10.6481,2066357.0
2021-08-18 10:00:00,13.01,13.05,12.99,13.0,1466258.0,10.6481,10.6808,10.6317,10.6399,1466258.0
2021-08-18 10:10:00,12.99,13.03,12.98,13.02,1003110.0,10.6317,10.6645,10.6235,10.6563,1003110.0
2021-08-18 10:20:00,13.02,13.04,13.0,13.0,888628.0,10.6563,10.6726,10.6399,10.6399,888628.0
2021-08-18 10:30:00,13.01,13.06,13.0,13.04,1336279.0,10.6481,10.689,10.6399,10.6726,1336279.0
2021-08-18 10:40:00,13.04,13.09,13.03,13.09,1212875.0,10.6726,10.7136,10.6645,10.7136,1212875.0
2021-08-18 10:50:00,13.08,13.11,13.06,13.09,1187119.0,10.7054,10.7299,10.689,10.7136,1187119.0
2021-08-18 11:00:00,13.09,13.15,13.08,13.13,1164301.0,10.7136,10.7627,10.7054,10.7463,1164301.0
2021-08-18 11:10:00,13.13,13.14,13.06,13.07,1102251.0,10.7463,10.7545,10.689,10.6972,1102251.0
2021-08-18 11:20:00,13.08,13.12,13.07,13.12,1150377.0,10.7054,10.7381,10.6972,10.7381,1150377.0
2021-08-18 11:30:00,13.12,13.14,13.1,13.13,813645.0,10.7381,10.7545,10.7217,10.7463,813645.0
2021-08-18 11:40:00,13.13,13.13,13.1,13.1,767241.0,10.7463,10.7463,10.7217,10.7217,767241.0
2021-08-18 11:50:00,13.11,13.14,13.1,13.13,889072.0,10.7299,10.7545,10.7217,10.7463,889072.0
2021-08-18 12:00:00,13.12,13.14,13.11,13.12,536286.0,10.7381,10.7545,10.7299,10.7381,536286.0
2021-08-18 12:10:00,13.12,13.13,13.1,13.11,831247.0,10.7381,10.7463,10.7217,10.7299,831247.0
2021-08-18 12:20:00,13.11,13.12,13.09,13.09,623144.0,10.7299,10.7381,10.7136,10.7136,623144.0
2021-08-18 12:30:00,13.1,13.11,13.08,13.11,766064.0,10.7217,10.7299,10.7054,10.7299,766064.0
2021-08-18 12:40:00,13.11,13.12,13.08,13.12,670642.0,10.7299,10.7381,10.7054,10.7381,670642.0
2021-08-18 12:50:00,13.12,13.15,13.11,13.12,1707082.0,10.7381,10.7627,10.7299,10.7381,1707082.0
2021-08-18 13:00:00,13.13,13.13,13.09,13.12,1174474.0,10.7463,10.7463,10.7136,10.7381,1174474.0
2021-08-18 13:10:00,13.13,13.15,13.12,13.15,726349.0,10.7463,10.7627,10.7381,10.7627,726349.0
2021-08-18 13:20:00,13.15,13.17,13.14,13.15,579516.0,10.7627,10.779,10.7545,10.7627,579516.0
2021-08-18 13:30:00,13.15,13.17,13.14,13.16,488218.0,10.7627,10.779,10.7545,10.7709,488218.0
2021-08-18 13:40:00,13.16,13.18,13.15,13.16,570018.0,10.7709,10.7872,10.7627,10.7709,570018.0
2021-08-18 13:50:00,13.16,13.18,13.15,13.17,562982.0,10.7709,10.7872,10.7627,10.779,562982.0
2021-08-18 14:00:00,13.17,13.2,13.16,13.18,711178.0,10.779,10.8036,10.7709,10.7872,711178.0
2021-08-18 14:10:00,13.19,13.21,13.1,13.11,1697788.0,10.7954,10.8118,10.7217,10.7299,1697788.0
2021-08-18 14:20:00,13.11,13.15,13.1,13.15,558807.0,10.7299,10.7627,10.7217,10.7627,558807.0
2021-08-18 14:30:00,13.15,13.16,13.13,13.14,582831.0,10.7627,10.7709,10.7463,10.7545,582831.0
2021-08-18 14:40:00,13.14,13.15,13.12,13.13,375351.0,10.7545,10.7627,10.7381,10.7463,375351.0
2021-08-18 14:50:00,13.13,13.15,13.12,13.15,498899.0,10.7463,10.7627,10.7381,10.7627,498899.0
2021-08-18 15:00:00,13.14,13.15,13.11,13.13,826542.0,10.7545,10.7627,10.7299,10.7463,826542.0
2021-08-18 15:10:00,13.13,13.15,13.11,13.13,539353.0,10.7463,10.7627,10.7299,10.7463,539353.0
2021-08-18 15:20:00,13.13,13.13,13.08,13.1,828377.0,10.7463,10.7463,10.7054,10.7217,828377.0
2021-08-18 15:30:00,13.1,13.1,13.06,13.07,1010470.0,10.7217,10.7217,10.689,10.6972,1010470.0
2021-08-18 15:40:00,13.07,13.08,13.02,13.02,1872583.0,10.6972,10.7054,10.6563,10.6563,1872583.0
2021-08-18 15:50:00,13.02,13.03,12.98,13.0,3900519.0,10.6563,10.6645,10.6235,10.6399,3900519.0
2021-08-19 09:30:00,12.8,12.91,12.73,12.86,4862338.0,10.4762,10.5662,10.4189,10.5253,4862338.0
2021-08-19 09:40:00,12.86,12.9,12.8,12.85,3773851.0,10.5253,10.5581,10.4762,10.5171,3773851.0
2021-08-19 09:50:00,12.84,12.85,12.81,12.83,1905777.0,10.5089,10.5171,10.4844,10.5008,1905777.0
2021-08-19 10:00:00,12.82,12.92,12.78,12.92,2575056.0,10.4926,10.5744,10.4598,10.5744,2575056.0
2021-08-19 10:10:00,12.91,12.92,12.83,12.87,1107497.0,10.5662,10.5744,10.5008,10.5335,1107497.0
2021-08-19 10:20:00,12.86,12.87,12.78,12.79,1310856.0,10.5253,10.5335,10.4598,10.468,1310856.0
2021-08-19 10:30:00,12.8,12.8,12.74,12.75,1550492.0,10.4762,10.4762,10.4271,10.4353,1550492.0
2021-08-19 10:40:00,12.75,12.76,12.71,12.73,2389980.0,10.4353,10.4435,10.4025,10.4189,2389980.0
2021-08-19 10:50:00,12.73,12.76,12.7,12.75,1891493.0,10.4189,10.4435,10.3944,10.4353,1891493.0
2021-08-19 11:00:00,12.76,12.76,12.66,12.66,2492254.0,10.4435,10.4435,10.3616,10.3616,2492254.0
2021-08-19 11:10:00,12.66,12.67,12.6,12.65,2547439.0,10.3616,10.3698,10.3125,10.3534,2547439.0
2021-08-19 11:20:00,12.65,12.65,12.58,12.59,2256218.0,10.3534,10.3534,10.2961,10.3043,2256218.0
2021-08-19 11:30:00,12.59,12.67,12.58,12.62,1453330.0,10.3043,10.3698,10.2961,10.3289,1453330.0
2021-08-19 11:40:00,12.62,12.7,12.62,12.7,1182132.0,10.3289,10.3944,10.3289,10.3944,1182132.0
2021-08-19 11:50:00,12.7,12.74,12.69,12.73,1216660.0,10.3944,10.4271,10.3862,10.4189,1216660.0
2021-08-19 12:00:00,12.74,12.75,12.68,12.69,1461366.0,10.4271,10.4353,10.378,10.3862,1461366.0
2021-08-19 12:10:00,12.7,12.74,12.69,12.71,854985.0,10.3944,10.4271,10.3862,10.4025,854985.0
2021-08-19 12:20:00,12.71,12.77,12.7,12.77,759946.0,10.4025,10.4517,10.3944,10.4517,759946.0
2021-08-19 12:30:00,12.77,12.79,12.74,12.78,1726219.0,10.4517,10.468,10.4271,10.4598,1726219.0
2021-08-19 12:40:00,12.78,12.78,12.73,12.73,1023125.0,10.4598,10.4598,10.4189,10.4189,1023125.0
2021-08-19 12:50:00,12.74,12.77,12.73,12.76,760986.0,10.4271,10.4517,10.4189,10.4435,760986.0
2021-08-19 13:00:00,12.76,12.76,12.69,12.71,895035.0,10.4435,10.4435,10.3862,10.4025,895035.0
2021-08-19 13:10:00,12.71,12.72,12.68,12.71,812390.0,10.4025,10.4107,10.378,10.4025,812390.0
2021-08-19 13:20:00,12.71,12.72,12.68,12.69,567043.0,10.4025,10.4107,10.378,10.3862,567043.0
2021-08-19 13:30:00,12.69,12.69,12.65,12.68,742967.0,10.3862,10.3862,10.3534,10.378,742967.0
2021-08-19 13:40:00,12.68,12.69,12.65,12.67,928690.0,10.378,10.3862,10.3534,10.3698,928690.0
2021-08-19 13:50:00,12.67,12.67,12.62,12.63,1037997.0,10.3698,10.3698,10.3289,10.3371,1037997.0
2021-08-19 14:00:00,12.63,12.66,12.6,12.63,1186986.0,10.3371,10.3616,10.3125,10.3371,1186986.0
2021-08-19 14:10:00,12.63,12.64,12.6,12.63,756627.0,10.3371,10.3453,10.3125,10.3371,756627.0
2021-08-19 14:20:00,12.63,12.65,12.59,12.6,1213943.0,10.3371,10.3534,10.3043,10.3125,1213943.0
2021-08-19 14:30:00,12.6,12.64,12.57,12.61,1172318.0,10.3125,10.3453,10.288,10.3207,1172318.0
2021-08-19 14:40:00,12.61,12.63,12.6,12.61,673999.0,10.3207,10.3371,10.3125,10.3207,673999.0
2021-08-19 14:50:00,12.62,12.64,12.58,12.63,1057578.0,10.3289,10.3453,10.2961,10.3371,1057578.0
2021-08-19 15:00:00,12.63,12.64,12.61,12.63,1296445.0,10.3371,10.3453,10.3207,10.3371,1296445.0
2021-08-19 15:10:00,12.63,12.65,12.62,12.65,877807.0,10.3371,10.3534,10.3289,10.3534,877807.0
2021-08-19 15:20:00,12.65,12.69,12.63,12.69,1349052.0,10.3534,10.3862,10.3371,10.3862,1349052.0
2021-08-19 15:30:00,12.69,12.71,12.66,12.71,1367118.0,10.3862,10.4025,10.3616,10.4025,1367118.0
2021-08-19 15:40:00,12.71,12.71,12.65,12.68,1988957.0,10.4025,10.4025,10.3534,10.378,1988957.0
2021-08-19 15:50:00,12.68,12.7,12.64,12.66,3343812.0,10.378,10.3944,10.3453,10.3616,3343812.0
2021-08-20 09:30:00,12.61,12.67,12.52,12.53,3805801.0,10.3207,10.3698,10.247,10.2552,3805801.0
2021-08-20 09:40:00,12.53,12.55,12.46,12.5,3766361.0,10.2552,10.2716,10.1979,10.2307,3766361.0
2021-08-20 09:50:00,12.5,12.51,12.38,12.4,3413906.0,10.2307,10.2389,10.1325,10.1488,3413906.0
2021-08-20 10:00:00,12.4,12.46,12.38,12.43,2676029.0,10.1488,10.1979,10.1325,10.1734,2676029.0
2021-08-20 10:10:00,12.43,12.48,12.41,12.46,2134874.0,10.1734,10.2143,10.157,10.1979,2134874.0
2021-08-20 10:20:00,12.46,12.48,12.43,12.44,1577597.0,10.1979,10.2143,10.1734,10.1816,1577597.0
2021-08-20 10:30:00,12.44,12.5,12.44,12.49,1459814.0,10.1816,10.2307,10.1816,10.2225,1459814.0
2021-08-20 10:40:00,12.48,12.49,12.44,12.46,1170317.0,10.2143,10.2225,10.1816,10.1979,1170317.0
2021-08-20 10:50:00,12.46,12.48,12.45,12.46,1143514.0,10.1979,10.2143,10.1897,10.1979,1143514.0
2021-08-20 11:00:00,12.47,12.49,12.45,12.48,1096939.0,10.2061,10.2225,10.1897,10.2143,1096939.0
2021-08-20 11:10:00,12.49,12.53,12.48,12.52,1362525.0,10.2225,10.2552,10.2143,10.247,1362525.0
2021-08-20 11:20:00,12.52,12.57,12.51,12.52,1821709.0,10.247,10.288,10.2389,10.247,1821709.0
2021-08-20 11:30:00,12.51,12.54,12.5,12.51,1171782.0,10.2389,10.2634,10.2307,10.2389,1171782.0
2021-08-20 11:40:00,12.51,12.53,12.5,12.5,843148.0,10.2389,10.2552,10.2307,10.2307,843148.0
2021-08-20 11:50:00,12.5,12.51,12.46,12.5,1087512.0,10.2307,10.2389,10.1979,10.2307,1087512.0
2021-08-20 12:00:00,12.49,12.53,12.49,12.52,721878.0,10.2225,10.2552,10.2225,10.247,721878.0
2021-08-20 12:10:00,12.51,12.52,12.5,12.51,487853.0,10.2389,10.247,10.2307,10.2389,487853.0
2021-08-20 12:20:00,12.51,12.55,12.49,12.54,892586.0,10.2389,10.2716,10.2225,10.2634,892586.0
2021-08-20 12:30:00,12.54,12.56,12.53,12.55,832427.0,10.2634,10.2798,10.2552,10.2716,832427.0
2021-08-20 12:40:00,12.54,12.59,12.54,12.59,804721.0,10.2634,10.3043,10.2634,10.3043,804721.0
2021-08-20 12:50:00,12.59,12.59,12.55,12.55,676904.0,10.3043,10.3043,10.2716,10.2716,676904.0
2021-08-20 13:00:00,12.55,12.58,12.55,12.56,517228.0,10.2716,10.2961,10.2716,10.2798,517228.0
2021-08-20 13:10:00,12.56,12.59,12.56,12.59,647551.0,10.2798,10.3043,10.2798,10.3043,647551.0
2021-08-20 13:20:00,12.59,12.6,12.55,12.55,793948.0,10.3043,10.3125,10.2716,10.2716,793948.0
2021-08-20 13:30:00,12.55,12.56,12.52,12.53,654164.0,10.2716,10.2798,10.247,10.2552,654164.0
2021-08-20 13:40:00,12.52,12.53,12.51,12.52,546746.0,10.247,10.2552,10.2389,10.247,546746.0
2021-08-20 13:50:00,12.53,12.53,12.49,12.49,920620.0,10.2552,10.2552,10.2225,10.2225,920620.0
2021-08-20 14:00:00,12.5,12.53,12.49,12.52,522028.0,10.2307,10.2552,10.2225,10.247,522028.0
2021-08-20 14:10:00,12.53,12.54,12.51,12.53,656937.0,10.2552,10.2634,10.2389,10.2552,656937.0
2021-08-20 14:20:00,12.54,12.54,12.5,12.52,718032.0,10.2634,10.2634,10.2307,10.247,718032.0
2021-08-20 14:30:00,12.51,12.52,12.5,12.51,449907.0,10.2389,10.247,10.2307,10.2389,449907.0
2021-08-20 14:40:00,12.51,12.51,12.48,12.5,1041136.0,10.2389,10.2389,10.2143,10.2307,1041136.0
2021-08-20 14:50:00,12.49,12.51,12.49,12.5,535757.0,10.2225,10.2389,10.2225,10.2307,535757.0
2021-08-20 15:00:00,12.5,12.52,12.49,12.49,635220.0,10.2307,10.247,10.2225,10.2225,635220.0
2021-08-20 15:10:00,12.5,12.53,12.49,12.52,749486.0,10.2307,10.2552,10.2225,10.247,749486.0
2021-08-20 15:20:00,12.53,12.54,12.52,12.53,736947.0,10.2552,10.2634,10.247,10.2552,736947.0
2021-08-20 15:30:00,12.54,12.55,12.53,12.54,850239.0,10.2634,10.2716,10.2552,10.2634,850239.0
2021-08-20 15:40:00,12.54,12.56,12.54,12.55,995863.0,10.2634,10.2798,10.2634,10.2716,995863.0
2021-08-20 15:50:00,12.56,12.58,12.54,12.58,2552737.0,10.2798,10.2961,10.2634,10.2961,2552737.0
2021-08-23 09:30:00,12.71,12.72,12.58,12.6,3474683.0,10.4025,10.4107,10.2961,10.3125,3474683.0
2021-08-23 09:40:00,12.59,12.63,12.54,12.54,1728159.0,10.3043,10.3371,10.2634,10.2634,1728159.0
2021-08-23 09:50:00,12.55,12.62,12.54,12.57,2202959.0,10.2716,10.3289,10.2634,10.288,2202959.0
2021-08-23 10:00:00,12.57,12.6,12.48,12.5,2307908.0,10.288,10.3125,10.2143,10.2307,2307908.0
2021-08-23 10:10:00,12.5,12.57,12.49,12.55,1434835.0,10.2307,10.288,10.2225,10.2716,1434835.0
2021-08-23 10:20:00,12.54,12.55,12.48,12.49,1526856.0,10.2634,10.2716,10.2143,10.2225,1526856.0
2021-08-23 10:30:00,12.49,12.5,12.47,12.49,1279037.0,10.2225,10.2307,10.2061,10.2225,1279037.0
2021-08-23 10:40:00,12.49,12.51,12.47,12.51,1247226.0,10.2225,10.2389,10.2061,10.2389,1247226.0
2021-08-23 10:50:00,12.5,12.55,12.5,12.54,1201907.0,10.2307,10.2716,10.2307,10.2634,1201907.0
2021-08-23 11:00:00,12.55,12.59,12.53,12.59,1528149.0,10.2716,10.3043,10.2552,10.3043,1528149.0
2021-08-23 11:10:00,12.59,12.59,12.54,12.55,1177655.0,10.3043,10.3043,10.2634,10.2716,1177655.0
2021-08-23 11:20:00,12.56,12.57,12.54,12.55,781783.0,10.2798,10.288,10.2634,10.2716,781783.0
2021-08-23 11:30:00,12.56,12.56,12.54,12.56,467923.0,10.2798,10.2798,10.2634,10.2798,467923.0
2021-08-23 11:40:00,12.55,12.57,12.55,12.56,581807.0,10.2716,10.288,10.2716,10.2798,581807.0
2021-08-23 11:50:00,12.57,12.6,12.56,12.6,601974.0,10.288,10.3125,10.2798,10.3125,601974.0
2021-08-23 12:00:00,12.6,12.63,12.59,12.63,953107.0,10.3125,10.3371,10.3043,10.3371,953107.0
2021-08-23 12:10:00,12.62,12.63,12.61,12.63,840801.0,10.3289,10.3371,10.3207,10.3371,840801.0
2021-08-23 12:20:00,12.63,12.63,12.6,12.61,845129.0,10.3371,10.3371,10.3125,10.3207,845129.0
2021-08-23 12:30:00,12.61,12.63,12.61,12.63,349253.0,10.3207,10.3371,10.3207,10.3371,349253.0
2021-08-23 12:40:00,12.63,12.65,12.62,12.65,808684.0,10.3371,10.3534,10.3289,10.3534,808684.0
2021-08-23 12:50:00,12.65,12.67,12.64,12.66,808355.0,10.3534,10.3698,10.3453,10.3616,808355.0
2021-08-23 13:00:00,12.66,12.67,12.65,12.67,631830.0,10.3616,10.3698,10.3534,10.3698,631830.0
2021-08-23 13:10:00,12.67,12.67,12.64,12.65,641610.0,10.3698,10.3698,10.3453,10.3534,641610.0
2021-08-23 13:20:00,12.65,12.67,12.64,12.67,377097.0,10.3534,10.3698,10.3453,10.3698,377097.0
2021-08-23 13:30:00,12.67,12.67,12.64,12.65,603749.0,10.3698,10.3698,10.3453,10.3534,603749.0
2021-08-23 13:40:00,12.65,12.67,12.64,12.67,625307.0,10.3534,10.3698,10.3453,10.3698,625307.0
2021-08-23 13:50:00,12.67,12.67,12.66,12.66,393558.0,10.3698,10.3698,10.3616,10.3616,393558.0
2021-08-23 14:00:00,12.67,12.68,12.65,12.67,587623.0,10.3698,10.378,10.3534,10.3698,587623.0
2021-08-23 14:10:00,12.68,12.7,12.67,12.7,749122.0,10.378,10.3944,10.3698,10.3944,749122.0
2021-08-23 14:20:00,12.7,12.72,12.69,12.71,742789.0,10.3944,10.4107,10.3862,10.4025,742789.0
2021-08-23 14:30:00,12.71,12.74,12.7,12.7,1144103.0,10.4025,10.4271,10.3944,10.3944,1144103.0
2021-08-23 14:40:00,12.7,12.72,12.69,12.72,560861.0,10.3944,10.4107,10.3862,10.4107,560861.0
2021-08-23 14:50:00,12.71,12.74,12.71,12.73,681376.0,10.4025,10.4271,10.4025,10.4189,681376.0
2021-08-23 15:00:00,12.73,12.73,12.7,12.71,842869.0,10.4189,10.4189,10.3944,10.4025,842869.0
2021-08-23 15:10:00,12.71,12.72,12.69,12.7,913127.0,10.4025,10.4107,10.3862,10.3944,913127.0
2021-08-23 15:20:00,12.69,12.83,12.69,12.82,6255122.0,10.3862,10.5008,10.3862,10.4926,6255122.0
2021-08-23 15:30:00,12.81,12.83,12.77,12.82,4036176.0,10.4844,10.5008,10.4517,10.4926,4036176.0
2021-08-23 15:40:00,12.82,12.85,12.74,12.78,4577626.0,10.4926,10.5171,10.4271,10.4598,4577626.0
2021-08-23 15:50:00,12.78,12.78,12.7,12.73,5422903.0,10.4598,10.4598,10.3944,10.4189,5422903.0
2021-08-24 09:30:00,12.81,13.06,12.76,13.06,6340856.0,10.4844,10.689,10.4435,10.689,6340856.0
2021-08-24 09:40:00,13.05,13.07,12.93,13.04,4069492.0,10.6808,10.6972,10.5826,10.6726,4069492.0
2021-08-24 09:50:00,13.04,13.08,13.02,13.07,3451976.0,10.6726,10.7054,10.6563,10.6972,3451976.0
2021-08-24 10:00:00,13.07,13.11,13.01,13.01,2174496.0,10.6972,10.7299,10.6481,10.6481,2174496.0
2021-08-24 10:10:00,13.01,13.07,13.01,13.03,1626584.0,10.6481,10.6972,10.6481,10.6645,1626584.0
2021-08-24 10:20:00,13.03,13.03,12.98,13.01,1192671.0,10.6645,10.6645,10.6235,10.6481,1192671.0
2021-08-24 10:30:00,13.01,13.04,13.0,13.01,743994.0,10.6481,10.6726,10.6399,10.6481,743994.0
2021-08-24 10:40:00,13.01,13.02,12.96,12.97,949467.0,10.6481,10.6563,10.6072,10.6153,949467.0
2021-08-24 10:50:00,12.98,12.98,12.94,12.98,838934.0,10.6235,10.6235,10.5908,10.6235,838934.0
2021-08-24 11:00:00,12.98,13.0,12.96,13.0,747991.0,10.6235,10.6399,10.6072,10.6399,747991.0
2021-08-24 11:10:00,13.0,13.0,12.97,12.98,577988.0,10.6399,10.6399,10.6153,10.6235,577988.0
2021-08-24 11:20:00,12.98,12.99,12.95,12.96,902505.0,10.6235,10.6317,10.599,10.6072,902505.0
2021-08-24 11:30:00,12.96,12.97,12.92,12.93,992952.0,10.6072,10.6153,10.5744,10.5826,992952.0
2021-08-24 11:40:00,12.93,12.95,12.92,12.95,516804.0,10.5826,10.599,10.5744,10.599,516804.0
2021-08-24 11:50:00,12.95,12.99,12.94,12.98,770530.0,10.599,10.6317,10.5908,10.6235,770530.0
2021-08-24 12:00:00,12.98,12.98,12.94,12.95,403694.0,10.6235,10.6235,10.5908,10.599,403694.0
2021-08-24 12:10:00,12.94,12.96,12.94,12.95,404696.0,10.5908,10.6072,10.5908,10.599,404696.0
2021-08-24 12:20:00,12.95,12.98,12.94,12.96,591105.0,10.599,10.6235,10.5908,10.6072,591105.0
2021-08-24 12:30:00,12.96,13.0,12.95,12.98,665667.0,10.6072,10.6399,10.599,10.6235,665667.0
2021-08-24 12:40:00,12.98,13.0,12.97,12.99,641492.0,10.6235,10.6399,10.6153,10.6317,641492.0
2021-08-24 12:50:00,12.99,13.0,12.97,13.0,357023.0,10.6317,10.6399,10.6153,10.6399,357023.0
2021-08-24 13:00:00,12.99,13.02,12.99,13.0,621555.0,10.6317,10.6563,10.6317,10.6399,621555.0
2021-08-24 13:10:00,12.99,13.03,12.99,13.03,519535.0,10.6317,10.6645,10.6317,10.6645,519535.0
2021-08-24 13:20:00,13.03,13.05,13.01,13.05,1369270.0,10.6645,10.6808,10.6481,10.6808,1369270.0
2021-08-24 13:30:00,13.04,13.07,13.04,13.06,911309.0,10.6726,10.6972,10.6726,10.689,911309.0
2021-08-24 13:40:00,13.06,13.09,13.05,13.08,671268.0,10.689,10.7136,10.6808,10.7054,671268.0
2021-08-24 13:50:00,13.08,13.1,13.05,13.09,1121526.0,10.7054,10.7217,10.6808,10.7136,1121526.0
2021-08-24 14:00:00,13.09,13.12,13.08,13.11,1151166.0,10.7136,10.7381,10.7054,10.7299,1151166.0
2021-08-24 14:10:00,13.12,13.12,13.09,13.09,580123.0,10.7381,10.7381,10.7136,10.7136,580123.0
2021-08-24 14:20:00,13.1,13.11,13.07,13.08,853614.0,10.7217,10.7299,10.6972,10.7054,853614.0
2021-08-24 14:30:00,13.09,13.09,13.07,13.09,399786.0,10.7136,10.7136,10.6972,10.7136,399786.0
2021-08-24 14:40:00,13.09,13.13,13.08,13.11,1235881.0,10.7136,10.7463,10.7054,10.7299,1235881.0
2021-08-24 14:50:00,13.11,13.14,13.11,13.13,1233142.0,10.7299,10.7545,10.7299,10.7463,1233142.0
2021-08-24 15:00:00,13.13,13.13,13.1,13.12,719254.0,10.7463,10.7463,10.7217,10.7381,719254.0
2021-08-24 15:10:00,13.12,13.13,13.11,13.12,728152.0,10.7381,10.7463,10.7299,10.7381,728152.0
2021-08-24 15:20:00,13.12,13.12,13.09,13.09,897008.0,10.7381,10.7381,10.7136,10.7136,897008.0
2021-08-24 15:30:00,13.1,13.1,13.08,13.09,841496.0,10.7217,10.7217,10.7054,10.7136,841496.0
2021-08-24 15:40:00,13.09,13.1,13.07,13.08,1868877.0,10.7136,10.7217,10.6972,10.7054,1868877.0
2021-08-24 15:50:00,13.08,13.08,13.06,13.08,3068789.0,10.7054,10.7054,10.689,10.7054,3068789.0
2021-08-25 09:30:00,13.12,13.16,13.02,13.14,4848613.0,10.7381,10.7709,10.6563,10.7545,4848613.0
2021-08-25 09:40:00,13.14,13.26,13.1,13.22,3244418.0,10.7545,10.8527,10.7217,10.82,3244418.0
2021-08-25 09:50:00,13.22,13.28,13.2,13.25,1916010.0,10.82,10.8691,10.8036,10.8445,1916010.0
2021-08-25 10:00:00,13.25,13.27,13.16,13.18,2275946.0,10.8445,10.8609,10.7709,10.7872,2275946.0
2021-08-25 10:10:00,13.18,13.2,13.16,13.17,1424782.0,10.7872,10.8036,10.7709,10.779,1424782.0
2021-08-25 10:20:00,13.18,13.18,13.14,13.17,1327997.0,10.7872,10.7872,10.7545,10.779,1327997.0
2021-08-25 10:30:00,13.17,13.2,13.16,13.18,1123973.0,10.779,10.8036,10.7709,10.7872,1123973.0
2021-08-25 10:40:00,13.19,13.19,13.16,13.18,682886.0,10.7954,10.7954,10.7709,10.7872,682886.0
2021-08-25 10:50:00,13.17,13.18,13.16,13.17,759505.0,10.779,10.7872,10.7709,10.779,759505.0
2021-08-25 11:00:00,13.17,13.18,13.15,13.17,809450.0,10.779,10.7872,10.7627,10.779,809450.0
2021-08-25 11:10:00,13.16,13.18,13.15,13.17,649061.0,10.7709,10.7872,10.7627,10.779,649061.0
2021-08-25 11:20:00,13.17,13.18,13.16,13.18,438363.0,10.779,10.7872,10.7709,10.7872,438363.0
2021-08-25 11:30:00,13.18,13.19,13.16,13.18,713242.0,10.7872,10.7954,10.7709,10.7872,713242.0
2021-08-25 11:40:00,13.18,13.23,13.16,13.22,1819552.0,10.7872,10.8281,10.7709,10.82,1819552.0
2021-08-25 11:50:00,13.21,13.24,13.21,13.23,862474.0,10.8118,10.8363,10.8118,10.8281,862474.0
2021-08-25 12:00:00,13.23,13.24,13.22,13.23,671564.0,10.8281,10.8363,10.82,10.8281,671564.0
2021-08-25 12:10:00,13.23,13.25,13.23,13.25,674148.0,10.8281,10.8445,10.8281,10.8445,674148.0
2021-08-25 12:20:00,13.24,13.25,13.24,13.25,695571.0,10.8363,10.8445,10.8363,10.8445,695571.0
2021-08-25 12:30:00,13.25,13.27,13.23,13.27,980250.0,10.8445,10.8609,10.8281,10.8609,980250.0
2021-08-25 12:40:00,13.27,13.28,13.24,13.25,1243722.0,10.8609,10.8691,10.8363,10.8445,1243722.0
2021-08-25 12:50:00,13.25,13.28,13.24,13.26,1221843.0,10.8445,10.8691,10.8363,10.8527,1221843.0
2021-08-25 13:00:00,13.26,13.27,13.24,13.24,1108776.0,10.8527,10.8609,10.8363,10.8363,1108776.0
2021-08-25 13:10:00,13.25,13.25,13.21,13.22,813246.0,10.8445,10.8445,10.8118,10.82,813246.0
2021-08-25 13:20:00,13.22,13.24,13.2,13.21,687528.0,10.82,10.8363,10.8036,10.8118,687528.0
2021-08-25 13:30:00,13.21,13.22,13.2,13.21,443537.0,10.8118,10.82,10.8036,10.8118,443537.0
2021-08-25 13:40:00,13.21,13.22,13.2,13.21,479239.0,10.8118,10.82,10.8036,10.8118,479239.0
2021-08-25 13:50:00,13.2,13.21,13.18,13.19,704207.0,10.8036,10.8118,10.7872,10.7954,704207.0
2021-08-25 14:00:00,13.19,13.23,13.18,13.22,1034105.0,10.7954,10.8281,10.7872,10.82,1034105.0
2021-08-25 14:10:00,13.22,13.24,13.19,13.2,764531.0,10.82,10.8363,10.7954,10.8036,764531.0
2021-08-25 14:20:00,13.2,13.21,13.19,13.2,398149.0,10.8036,10.8118,10.7954,10.8036,398149.0
2021-08-25 14:30:00,13.2,13.2,13.18,13.2,504781.0,10.8036,10.8036,10.7872,10.8036,504781.0
2021-08-25 14:40:00,13.19,13.2,13.17,13.19,757087.0,10.7954,10.8036,10.779,10.7954,757087.0
2021-08-25 14:50:00,13.19,13.19,13.17,13.18,577455.0,10.7954,10.7954,10.779,10.7872,577455.0
2021-08-25 15:00:00,13.19,13.19,13.15,13.16,942846.0,10.7954,10.7954,10.7627,10.7709,942846.0
2021-08-25 15:10:00,13.17,13.17,13.13,13.14,827468.0,10.779,10.779,10.7463,10.7545,827468.0
2021-08-25 15:20:00,13.13,13.14,13.12,13.13,812093.0,10.7463,10.7545,10.7381,10.7463,812093.0
2021-08-25 15:30:00,13.14,13.18,13.13,13.17,1623438.0,10.7545,10.7872,10.7463,10.779,1623438.0
2021-08-25 15:40:00,13.17,13.18,13.16,13.17,1008886.0,10.779,10.7872,10.7709,10.779,1008886.0
2021-08-25 15:50:00,13.18,13.19,13.16,13.17,2383230.0,10.7872,10.7954,10.7709,10.779,2383230.0
2021-08-26 09:30:00,13.11,13.13,12.96,13.08,5665562.0,10.7299,10.7463,10.6072,10.7054,5665562.0
2021-08-26 09:40:00,13.08,13.1,13.0,13.03,2226716.0,10.7054,10.7217,10.6399,10.6645,2226716.0
2021-08-26 09:50:00,13.03,13.07,12.97,13.05,2337743.0,10.6645,10.6972,10.6153,10.6808,2337743.0
2021-08-26 10:00:00,13.05,13.06,13.0,13.03,1309003.0,10.6808,10.689,10.6399,10.6645,1309003.0
2021-08-26 10:10:00,13.03,13.08,13.01,13.07,1205391.0,10.6645,10.7054,10.6481,10.6972,1205391.0
2021-08-26 10:20:00,13.07,13.08,13.0,13.04,1298194.0,10.6972,10.7054,10.6399,10.6726,1298194.0
2021-08-26 10:30:00,13.04,13.06,13.02,13.03,1072733.0,10.6726,10.689,10.6563,10.6645,1072733.0
2021-08-26 10:40:00,13.03,13.04,12.94,12.95,1869323.0,10.6645,10.6726,10.5908,10.599,1869323.0
2021-08-26 10:50:00,12.95,12.96,12.92,12.94,1614334.0,10.599,10.6072,10.5744,10.5908,1614334.0
2021-08-26 11:00:00,12.94,12.94,12.9,12.92,1498198.0,10.5908,10.5908,10.5581,10.5744,1498198.0
2021-08-26 11:10:00,12.91,12.97,12.91,12.96,1461040.0,10.5662,10.6153,10.5662,10.6072,1461040.0
2021-08-26 11:20:00,12.96,13.0,12.95,12.98,1166769.0,10.6072,10.6399,10.599,10.6235,1166769.0
2021-08-26 11:30:00,12.99,12.99,12.95,12.98,768692.0,10.6317,10.6317,10.599,10.6235,768692.0
2021-08-26 11:40:00,12.99,12.99,12.95,12.96,735656.0,10.6317,10.6317,10.599,10.6072,735656.0
2021-08-26 11:50:00,12.97,12.97,12.95,12.96,333612.0,10.6153,10.6153,10.599,10.6072,333612.0
2021-08-26 12:00:00,12.96,13.0,12.96,12.98,817425.0,10.6072,10.6399,10.6072,10.6235,817425.0
2021-08-26 12:10:00,12.98,12.98,12.96,12.96,440223.0,10.6235,10.6235,10.6072,10.6072,440223.0
2021-08-26 12:20:00,12.96,12.99,12.96,12.98,524642.0,10.6072,10.6317,10.6072,10.6235,524642.0
2021-08-26 12:30:00,12.98,12.98,12.96,12.97,330237.0,10.6235,10.6235,10.6072,10.6153,330237.0
2021-08-26 12:40:00,12.98,12.98,12.95,12.96,585713.0,10.6235,10.6235,10.599,10.6072,585713.0
2021-08-26 12:50:00,12.96,12.96,12.92,12.94,805544.0,10.6072,10.6072,10.5744,10.5908,805544.0
2021-08-26 13:00:00,12.94,12.95,12.93,12.94,384890.0,10.5908,10.599,10.5826,10.5908,384890.0
2021-08-26 13:10:00,12.94,12.95,12.92,12.92,797549.0,10.5908,10.599,10.5744,10.5744,797549.0
2021-08-26 13:20:00,12.93,12.93,12.88,12.89,1745547.0,10.5826,10.5826,10.5417,10.5499,1745547.0
2021-08-26 13:30:00,12.89,12.91,12.89,12.91,593907.0,10.5499,10.5662,10.5499,10.5662,593907.0
2021-08-26 13:40:00,12.91,12.93,12.9,12.91,802354.0,10.5662,10.5826,10.5581,10.5662,802354.0
2021-08-26 13:50:00,12.91,12.92,12.9,12.92,559438.0,10.5662,10.5744,10.5581,10.5744,559438.0
2021-08-26 14:00:00,12.92,12.92,12.89,12.89,933442.0,10.5744,10.5744,10.5499,10.5499,933442.0
2021-08-26 14:10:00,12.9,12.9,12.88,12.88,543293.0,10.5581,10.5581,10.5417,10.5417,543293.0
2021-08-26 14:20:00,12.88,12.91,12.88,12.91,480858.0,10.5417,10.5662,10.5417,10.5662,480858.0
2021-08-26 14:30:00,12.91,12.91,12.87,12.88,1027549.0,10.5662,10.5662,10.5335,10.5417,1027549.0
2021-08-26 14:40:00,12.88,12.89,12.86,12.87,765859.0,10.5417,10.5499,10.5253,10.5335,765859.0
2021-08-26 14:50:00,12.87,12.88,12.85,12.87,736248.0,10.5335,10.5417,10.5171,10.5335,736248.0
2021-08-26 15:00:00,12.86,12.87,12.81,12.83,1428213.0,10.5253,10.5335,10.4844,10.5008,1428213.0
2021-08-26 15:10:00,12.84,12.88,12.81,12.88,1049877.0,10.5089,10.5417,10.4844,10.5417,1049877.0
2021-08-26 15:20:00,12.88,12.88,12.84,12.86,1860262.0,10.5417,10.5417,10.5089,10.5253,1860262.0
2021-08-26 15:30:00,12.86,12.87,12.84,12.85,1616307.0,10.5253,10.5335,10.5089,10.5171,1616307.0
2021-08-26 15:40:00,12.84,12.85,12.81,12.84,2506978.0,10.5089,10.5171,10.4844,10.5089,2506978.0
2021-08-26 15:50:00,12.84,12.9,12.83,12.9,4589700.0,10.5089,10.5581,10.5008,10.5581,4589700.0
2021-08-27 09:30:00,12.89,13.05,12.87,13.01,3720316.0,10.5499,10.6808,10.5335,10.6481,3720316.0
2021-08-27 09:40:00,13.01,13.05,12.98,13.01,1737097.0,10.6481,10.6808,10.6235,10.6481,1737097.0
2021-08-27 09:50:00,13.02,13.04,12.97,13.0,1374836.0,10.6563,10.6726,10.6153,10.6399,1374836.0
2021-08-27 10:00:00,12.99,13.05,12.97,13.0,1326661.0,10.6317,10.6808,10.6153,10.6399,1326661.0
2021-08-27 10:10:00,13.01,13.07,12.98,13.05,2140127.0,10.6481,10.6972,10.6235,10.6808,2140127.0
2021-08-27 10:20:00,13.05,13.15,13.05,13.15,4278365.0,10.6808,10.7627,10.6808,10.7627,4278365.0
2021-08-27 10:30:00,13.15,13.19,13.12,13.13,2357970.0,10.7627,10.7954,10.7381,10.7463,2357970.0
2021-08-27 10:40:00,13.13,13.16,13.11,13.15,1318641.0,10.7463,10.7709,10.7299,10.7627,1318641.0
2021-08-27 10:50:00,13.15,13.23,13.13,13.23,2153079.0,10.7627,10.8281,10.7463,10.8281,2153079.0
2021-08-27 11:00:00,13.23,13.23,13.18,13.19,1125637.0,10.8281,10.8281,10.7872,10.7954,1125637.0
2021-08-27 11:10:00,13.2,13.21,13.18,13.21,725104.0,10.8036,10.8118,10.7872,10.8118,725104.0
2021-08-27 11:20:00,13.21,13.24,13.2,13.21,1445161.0,10.8118,10.8363,10.8036,10.8118,1445161.0
2021-08-27 11:30:00,13.21,13.26,13.21,13.25,1686589.0,10.8118,10.8527,10.8118,10.8445,1686589.0
2021-08-27 11:40:00,13.25,13.26,13.24,13.25,1567108.0,10.8445,10.8527,10.8363,10.8445,1567108.0
2021-08-27 11:50:00,13.24,13.29,13.24,13.29,1224423.0,10.8363,10.8772,10.8363,10.8772,1224423.0
2021-08-27 12:00:00,13.29,13.33,13.28,13.33,1401708.0,10.8772,10.91,10.8691,10.91,1401708.0
2021-08-27 12:10:00,13.33,13.34,13.3,13.31,1270729.0,10.91,10.9182,10.8854,10.8936,1270729.0
2021-08-27 12:20:00,13.31,13.32,13.29,13.31,718520.0,10.8936,10.9018,10.8772,10.8936,718520.0
2021-08-27 12:30:00,13.31,13.31,13.27,13.27,841213.0,10.8936,10.8936,10.8609,10.8609,841213.0
2021-08-27 12:40:00,13.27,13.29,13.26,13.29,904114.0,10.8609,10.8772,10.8527,10.8772,904114.0
2021-08-27 12:50:00,13.29,13.29,13.27,13.28,1347115.0,10.8772,10.8772,10.8609,10.8691,1347115.0
2021-08-27 13:00:00,13.27,13.3,13.26,13.3,643037.0,10.8609,10.8854,10.8527,10.8854,643037.0
2021-08-27 13:10:00,13.29,13.31,13.27,13.29,1558108.0,10.8772,10.8936,10.8609,10.8772,1558108.0
2021-08-27 13:20:00,13.29,13.34,13.28,13.32,1130484.0,10.8772,10.9182,10.8691,10.9018,1130484.0
2021-08-27 13:30:00,13.31,13.34,13.31,13.34,906817.0,10.8936,10.9182,10.8936,10.9182,906817.0
2021-08-27 13:40:00,13.34,13.35,13.33,13.35,1095802.0,10.9182,10.9264,10.91,10.9264,1095802.0
2021-08-27 13:50:00,13.35,13.37,13.33,13.34,1103705.0,10.9264,10.9427,10.91,10.9182,1103705.0
2021-08-27 14:00:00,13.34,13.34,13.31,13.31,902627.0,10.9182,10.9182,10.8936,10.8936,902627.0
2021-08-27 14:10:00,13.32,13.33,13.3,13.31,635306.0,10.9018,10.91,10.8854,10.8936,635306.0
2021-08-27 14:20:00,13.31,13.32,13.3,13.31,566647.0,10.8936,10.9018,10.8854,10.8936,566647.0
2021-08-27 14:30:00,13.31,13.31,13.29,13.31,710198.0,10.8936,10.8936,10.8772,10.8936,710198.0
2021-08-27 14:40:00,13.31,13.33,13.3,13.33,650223.0,10.8936,10.91,10.8854,10.91,650223.0
2021-08-27 14:50:00,13.33,13.35,13.32,13.34,532906.0,10.91,10.9264,10.9018,10.9182,532906.0
2021-08-27 15:00:00,13.34,13.36,13.32,13.36,1149574.0,10.9182,10.9345,10.9018,10.9345,1149574.0
2021-08-27 15:10:00,13.36,13.36,13.31,13.32,1026196.0,10.9345,10.9345,10.8936,10.9018,1026196.0
2021-08-27 15:20:00,13.31,13.33,13.3,13.31,1058493.0,10.8936,10.91,10.8854,10.8936,1058493.0
2021-08-27 15:30:00,13.31,13.32,13.3,13.31,916080.0,10.8936,10.9018,10.8854,10.8936,916080.0
2021-08-27 15:40:00,13.31,13.32,13.29,13.3,1398962.0,10.8936,10.9018,10.8772,10.8854,1398962.0
2021-08-27 15:50:00,13.3,13.32,13.3,13.32,2488201.0,10.8854,10.9018,10.8854,10.9018,2488201.0
2021-08-30 09:30:00,13.35,13.37,13.18,13.22,3269807.0,10.9264,10.9427,10.7872,10.82,3269807.0
2021-08-30 09:40:00,13.23,13.23,13.15,13.15,1912172.0,10.8281,10.8281,10.7627,10.7627,1912172.0
2021-08-30 09:50:00,13.16,13.2,13.12,13.2,1576807.0,10.7709,10.8036,10.7381,10.8036,1576807.0
2021-08-30 10:00:00,13.2,13.21,13.12,13.13,1436442.0,10.8036,10.8118,10.7381,10.7463,1436442.0
2021-08-30 10:10:00,13.13,13.16,13.09,13.12,2004216.0,10.7463,10.7709,10.7136,10.7381,2004216.0
2021-08-30 10:20:00,13.12,13.14,13.1,13.13,1074293.0,10.7381,10.7545,10.7217,10.7463,1074293.0
2021-08-30 10:30:00,13.12,13.14,13.08,13.13,1016847.0,10.7381,10.7545,10.7054,10.7463,1016847.0
2021-08-30 10:40:00,13.13,13.14,13.1,13.12,769321.0,10.7463,10.7545,10.7217,10.7381,769321.0
2021-08-30 10:50:00,13.12,13.16,13.11,13.15,909673.0,10.7381,10.7709,10.7299,10.7627,909673.0
2021-08-30 11:00:00,13.15,13.17,13.12,13.13,828261.0,10.7627,10.779,10.7381,10.7463,828261.0
2021-08-30 11:10:00,13.12,13.15,13.12,13.12,645335.0,10.7381,10.7627,10.7381,10.7381,645335.0
2021-08-30 11:20:00,13.12,13.14,13.11,13.13,580541.0,10.7381,10.7545,10.7299,10.7463,580541.0
2021-08-30 11:30:00,13.12,13.14,13.1,13.12,899308.0,10.7381,10.7545,10.7217,10.7381,899308.0
2021-08-30 11:40:00,13.12,13.13,13.1,13.11,609639.0,10.7381,10.7463,10.7217,10.7299,609639.0
2021-08-30 11:50:00,13.12,13.16,13.11,13.15,1153037.0,10.7381,10.7709,10.7299,10.7627,1153037.0
2021-08-30 12:00:00,13.16,13.18,13.14,13.16,878142.0,10.7709,10.7872,10.7545,10.7709,878142.0
2021-08-30 12:10:00,13.17,13.18,13.15,13.17,603999.0,10.779,10.7872,10.7627,10.779,603999.0
2021-08-30 12:20:00,13.16,13.17,13.15,13.16,583060.0,10.7709,10.779,10.7627,10.7709,583060.0
2021-08-30 12:30:00,13.17,13.18,13.16,13.16,508134.0,10.779,10.7872,10.7709,10.7709,508134.0
2021-08-30 12:40:00,13.17,13.19,13.15,13.18,789744.0,10.779,10.7954,10.7627,10.7872,789744.0
2021-08-30 12:50:00,13.18,13.18,13.14,13.15,469809.0,10.7872,10.7872,10.7545,10.7627,469809.0
2021-08-30 13:00:00,13.14,13.16,13.14,13.14,505494.0,10.7545,10.7709,10.7545,10.7545,505494.0
2021-08-30 13:10:00,13.14,13.15,13.13,13.13,488188.0,10.7545,10.7627,10.7463,10.7463,488188.0
2021-08-30 13:20:00,13.13,13.14,13.11,13.11,748716.0,10.7463,10.7545,10.7299,10.7299,748716.0
2021-08-30 13:30:00,13.12,13.12,13.1,13.12,697542.0,10.7381,10.7381,10.7217,10.7381,697542.0
2021-08-30 13:40:00,13.12,13.13,13.1,13.1,484899.0,10.7381,10.7463,10.7217,10.7217,484899.0
2021-08-30 13:50:00,13.1,13.11,13.1,13.11,252611.0,10.7217,10.7299,10.7217,10.7299,252611.0
2021-08-30 14:00:00,13.11,13.12,13.1,13.11,512769.0,10.7299,10.7381,10.7217,10.7299,512769.0
2021-08-30 14:10:00,13.1,13.11,13.06,13.08,1712550.0,10.7217,10.7299,10.689,10.7054,1712550.0
2021-08-30 14:20:00,13.08,13.09,13.07,13.09,620870.0,10.7054,10.7136,10.6972,10.7136,620870.0
2021-08-30 14:30:00,13.09,13.09,13.07,13.07,684133.0,10.7136,10.7136,10.6972,10.6972,684133.0
2021-08-30 14:40:00,13.08,13.1,13.08,13.1,541556.0,10.7054,10.7217,10.7054,10.7217,541556.0
2021-08-30 14:50:00,13.1,13.12,13.09,13.1,854703.0,10.7217,10.7381,10.7136,10.7217,854703.0
2021-08-30 15:00:00,13.1,13.12,13.09,13.12,436530.0,10.7217,10.7381,10.7136,10.7381,436530.0
2021-08-30 15:10:00,13.12,13.12,13.1,13.1,529179.0,10.7381,10.7381,10.7217,10.7217,529179.0
2021-08-30 15:20:00,13.11,13.11,13.05,13.06,1582446.0,10.7299,10.7299,10.6808,10.689,1582446.0
2021-08-30 15:30:00,13.06,13.08,13.05,13.06,966751.0,10.689,10.7054,10.6808,10.689,966751.0
2021-08-30 15:40:00,13.06,13.07,13.03,13.06,1973520.0,10.689,10.6972,10.6645,10.689,1973520.0
2021-08-30 15:50:00,13.06,13.07,13.05,13.05,1947932.0,10.689,10.6972,10.6808,10.6808,1947932.0
2021-08-31 09:30:00,13.02,13.12,13.02,13.09,2542180.0,10.6563,10.7381,10.6563,10.7136,2542180.0
2021-08-31 09:40:00,13.09,13.12,13.01,13.02,1361866.0,10.7136,10.7381,10.6481,10.6563,1361866.0
2021-08-31 09:50:00,13.01,13.03,12.95,12.99,2540488.0,10.6481,10.6645,10.599,10.6317,2540488.0
2021-08-31 10:00:00,12.99,13.02,12.97,13.01,1107028.0,10.6317,10.6563,10.6153,10.6481,1107028.0
2021-08-31 10:10:00,13.0,13.02,12.97,13.01,939788.0,10.6399,10.6563,10.6153,10.6481,939788.0
2021-08-31 10:20:00,13.01,13.02,12.95,12.96,1142944.0,10.6481,10.6563,10.599,10.6072,1142944.0
2021-08-31 10:30:00,12.96,12.97,12.93,12.97,1430498.0,10.6072,10.6153,10.5826,10.6153,1430498.0
2021-08-31 10:40:00,12.97,13.04,12.96,13.03,973924.0,10.6153,10.6726,10.6072,10.6645,973924.0
2021-08-31 10:50:00,13.03,13.05,13.01,13.02,753766.0,10.6645,10.6808,10.6481,10.6563,753766.0
2021-08-31 11:00:00,13.02,13.04,13.0,13.03,623704.0,10.6563,10.6726,10.6399,10.6645,623704.0
2021-08-31 11:10:00,13.03,13.08,13.0,13.08,966980.0,10.6645,10.7054,10.6399,10.7054,966980.0
2021-08-31 11:20:00,13.08,13.1,13.06,13.08,769938.0,10.7054,10.7217,10.689,10.7054,769938.0
2021-08-31 11:30:00,13.09,13.14,13.08,13.11,1126241.0,10.7136,10.7545,10.7054,10.7299,1126241.0
2021-08-31 11:40:00,13.11,13.11,13.1,13.11,289409.0,10.7299,10.7299,10.7217,10.7299,289409.0
2021-08-31 11:50:00,13.11,13.11,13.08,13.1,566727.0,10.7299,10.7299,10.7054,10.7217,566727.0
2021-08-31 12:00:00,13.1,13.11,13.08,13.11,425826.0,10.7217,10.7299,10.7054,10.7299,425826.0
2021-08-31 12:10:00,13.1,13.11,13.09,13.1,428489.0,10.7217,10.7299,10.7136,10.7217,428489.0
2021-08-31 12:20:00,13.11,13.13,13.09,13.12,463132.0,10.7299,10.7463,10.7136,10.7381,463132.0
2021-08-31 12:30:00,13.12,13.13,13.09,13.12,830415.0,10.7381,10.7463,10.7136,10.7381,830415.0
2021-08-31 12:40:00,13.11,13.13,13.08,13.08,494526.0,10.7299,10.7463,10.7054,10.7054,494526.0
2021-08-31 12:50:00,13.09,13.11,13.08,13.09,320784.0,10.7136,10.7299,10.7054,10.7136,320784.0
2021-08-31 13:00:00,13.1,13.1,13.08,13.09,398936.0,10.7217,10.7217,10.7054,10.7136,398936.0
2021-08-31 13:10:00,13.09,13.1,13.06,13.06,497147.0,10.7136,10.7217,10.689,10.689,497147.0
2021-08-31 13:20:00,13.07,13.07,13.05,13.06,301445.0,10.6972,10.6972,10.6808,10.689,301445.0
2021-08-31 13:30:00,13.07,13.11,13.05,13.09,853115.0,10.6972,10.7299,10.6808,10.7136,853115.0
2021-08-31 13:40:00,13.1,13.11,13.08,13.09,464804.0,10.7217,10.7299,10.7054,10.7136,464804.0
2021-08-31 13:50:00,13.09,13.1,13.07,13.08,439298.0,10.7136,10.7217,10.6972,10.7054,439298.0
2021-08-31 14:00:00,13.08,13.09,13.05,13.05,603946.0,10.7054,10.7136,10.6808,10.6808,603946.0
2021-08-31 14:10:00,13.05,13.08,13.05,13.07,443444.0,10.6808,10.7054,10.6808,10.6972,443444.0
2021-08-31 14:20:00,13.08,13.09,13.06,13.07,357905.0,10.7054,10.7136,10.689,10.6972,357905.0
2021-08-31 14:30:00,13.07,13.08,13.06,13.08,311749.0,10.6972,10.7054,10.689,10.7054,311749.0
2021-08-31 14:40:00,13.07,13.08,13.04,13.04,645265.0,10.6972,10.7054,10.6726,10.6726,645265.0
2021-08-31 14:50:00,13.04,13.06,13.03,13.05,634477.0,10.6726,10.689,10.6645,10.6808,634477.0
2021-08-31 15:00:00,13.04,13.05,13.01,13.02,845757.0,10.6726,10.6808,10.6481,10.6563,845757.0
2021-08-31 15:10:00,13.02,13.02,13.0,13.01,1020677.0,10.6563,10.6563,10.6399,10.6481,1020677.0
2021-08-31 15:20:00,13.01,13.02,13.0,13.01,580840.0,10.6481,10.6563,10.6399,10.6481,580840.0
2021-08-31 15:30:00,13.0,13.01,12.99,12.99,886831.0,10.6399,10.6481,10.6317,10.6317,886831.0
2021-08-31 15:40:00,13.0,13.01,12.99,13.01,1296468.0,10.6399,10.6481,10.6317,10.6481,1296468.0
2021-08-31 15:50:00,13.01,13.05,13.0,13.04,2463047.0,10.6481,10.6808,10.6399,10.6726,2463047.0
2021-09-01 09:30:00,13.03,13.04,12.9,13.02,3793152.0,10.6645,10.6726,10.5581,10.6563,3793152.0
2021-09-01 09:40:00,13.03,13.03,12.92,12.95,1827966.0,10.6645,10.6645,10.5744,10.599,1827966.0
2021-09-01 09:50:00,12.95,12.98,12.91,12.93,1815117.0,10.599,10.6235,10.5662,10.5826,1815117.0
2021-09-01 10:00:00,12.93,13.03,12.93,12.98,1850716.0,10.5826,10.6645,10.5826,10.6235,1850716.0
2021-09-01 10:10:00,12.99,13.02,12.96,12.99,1261914.0,10.6317,10.6563,10.6072,10.6317,1261914.0
2021-09-01 10:20:00,12.99,13.01,12.99,13.01,820700.0,10.6317,10.6481,10.6317,10.6481,820700.0
2021-09-01 10:30:00,13.01,13.07,13.0,13.04,1334122.0,10.6481,10.6972,10.6399,10.6726,1334122.0
2021-09-01 10:40:00,13.04,13.1,13.03,13.07,1632362.0,10.6726,10.7217,10.6645,10.6972,1632362.0
2021-09-01 10:50:00,13.08,13.09,13.06,13.08,1371050.0,10.7054,10.7136,10.689,10.7054,1371050.0
2021-09-01 11:00:00,13.08,13.09,13.06,13.09,970076.0,10.7054,10.7136,10.689,10.7136,970076.0
2021-09-01 11:10:00,13.09,13.09,13.06,13.08,1104163.0,10.7136,10.7136,10.689,10.7054,1104163.0
2021-09-01 11:20:00,13.08,13.08,13.03,13.04,535229.0,10.7054,10.7054,10.6645,10.6726,535229.0
2021-09-01 11:30:00,13.04,13.05,13.02,13.04,739332.0,10.6726,10.6808,10.6563,10.6726,739332.0
2021-09-01 11:40:00,13.04,13.05,13.02,13.03,474210.0,10.6726,10.6808,10.6563,10.6645,474210.0
2021-09-01 11:50:00,13.02,13.05,13.02,13.03,491688.0,10.6563,10.6808,10.6563,10.6645,491688.0
2021-09-01 12:00:00,13.03,13.04,12.99,13.03,676257.0,10.6645,10.6726,10.6317,10.6645,676257.0
2021-09-01 12:10:00,13.03,13.05,13.02,13.04,393478.0,10.6645,10.6808,10.6563,10.6726,393478.0
2021-09-01 12:20:00,13.04,13.1,13.04,13.1,1492389.0,10.6726,10.7217,10.6726,10.7217,1492389.0
2021-09-01 12:30:00,13.09,13.19,13.08,13.16,9463549.0,10.7136,10.7954,10.7054,10.7709,9463549.0
2021-09-01 12:40:00,13.15,13.18,13.13,13.15,2173992.0,10.7627,10.7872,10.7463,10.7627,2173992.0
2021-09-01 12:50:00,13.15,13.16,13.14,13.16,591722.0,10.7627,10.7709,10.7545,10.7709,591722.0
2021-09-01 13:00:00,13.16,13.17,13.15,13.17,753313.0,10.7709,10.779,10.7627,10.779,753313.0
2021-09-01 13:10:00,13.17,13.18,13.14,13.15,875776.0,10.779,10.7872,10.7545,10.7627,875776.0
2021-09-01 13:20:00,13.15,13.17,13.14,13.16,505945.0,10.7627,10.779,10.7545,10.7709,505945.0
2021-09-01 13:30:00,13.15,13.21,13.15,13.2,1695785.0,10.7627,10.8118,10.7627,10.8036,1695785.0
2021-09-01 13:40:00,13.21,13.22,13.18,13.19,827052.0,10.8118,10.82,10.7872,10.7954,827052.0
2021-09-01 13:50:00,13.19,13.21,13.18,13.21,583227.0,10.7954,10.8118,10.7872,10.8118,583227.0
2021-09-01 14:00:00,13.21,13.21,13.2,13.2,351995.0,10.8118,10.8118,10.8036,10.8036,351995.0
2021-09-01 14:10:00,13.21,13.21,13.16,13.17,934595.0,10.8118,10.8118,10.7709,10.779,934595.0
2021-09-01 14:20:00,13.16,13.17,13.12,13.14,1230932.0,10.7709,10.779,10.7381,10.7545,1230932.0
2021-09-01 14:30:00,13.15,13.15,13.08,13.11,1726053.0,10.7627,10.7627,10.7054,10.7299,1726053.0
2021-09-01 14:40:00,13.12,13.12,13.1,13.11,433128.0,10.7381,10.7381,10.7217,10.7299,433128.0
2021-09-01 14:50:00,13.1,13.13,13.08,13.12,1423332.0,10.7217,10.7463,10.7054,10.7381,1423332.0
2021-09-01 15:00:00,13.13,13.13,13.09,13.1,560529.0,10.7463,10.7463,10.7136,10.7217,560529.0
2021-09-01 15:10:00,13.11,13.12,13.09,13.11,663594.0,10.7299,10.7381,10.7136,10.7299,663594.0
2021-09-01 15:20:00,13.11,13.13,13.1,13.11,691193.0,10.7299,10.7463,10.7217,10.7299,691193.0
2021-09-01 15:30:00,13.11,13.12,13.07,13.08,1008592.0,10.7299,10.7381,10.6972,10.7054,1008592.0
2021-09-01 15:40:00,13.08,13.1,13.07,13.1,838669.0,10.7054,10.7217,10.6972,10.7217,838669.0
2021-09-01 15:50:00,13.1,13.12,13.09,13.12,2773408.0,10.7217,10.7381,10.7136,10.7381,2773408.0
2021-09-02 09:30:00,13.09,13.19,13.07,13.1,3961803.0,10.7136,10.7954,10.6972,10.7217,3961803.0
2021-09-02 09:40:00,13.1,13.12,13.01,13.01,2844557.0,10.7217,10.7381,10.6481,10.6481,2844557.0
2021-09-02 09:50:00,13.02,13.04,12.97,13.01,2650017.0,10.6563,10.6726,10.6153,10.6481,2650017.0
2021-09-02 10:00:00,13.02,13.07,13.01,13.03,1513531.0,10.6563,10.6972,10.6481,10.6645,1513531.0
2021-09-02 10:10:00,13.03,13.04,13.0,13.01,1299429.0,10.6645,10.6726,10.6399,10.6481,1299429.0
2021-09-02 10:20:00,13.02,13.06,13.01,13.06,1096230.0,10.6563,10.689,10.6481,10.689,1096230.0
2021-09-02 10:30:00,13.05,13.1,13.05,13.09,1434788.0,10.6808,10.7217,10.6808,10.7136,1434788.0
2021-09-02 10:40:00,13.09,13.12,13.08,13.1,901069.0,10.7136,10.7381,10.7054,10.7217,901069.0
2021-09-02 10:50:00,13.1,13.14,13.1,13.12,1356288.0,10.7217,10.7545,10.7217,10.7381,1356288.0
2021-09-02 11:00:00,13.11,13.18,13.11,13.17,1815773.0,10.7299,10.7872,10.7299,10.779,1815773.0
2021-09-02 11:10:00,13.17,13.2,13.17,13.2,2172989.0,10.779,10.8036,10.779,10.8036,2172989.0
2021-09-02 11:20:00,13.2,13.21,13.15,13.18,1957965.0,10.8036,10.8118,10.7627,10.7872,1957965.0
2021-09-02 11:30:00,13.18,13.19,13.16,13.16,885724.0,10.7872,10.7954,10.7709,10.7709,885724.0
2021-09-02 11:40:00,13.16,13.19,13.16,13.19,635839.0,10.7709,10.7954,10.7709,10.7954,635839.0
2021-09-02 11:50:00,13.19,13.19,13.16,13.18,684874.0,10.7954,10.7954,10.7709,10.7872,684874.0
2021-09-02 12:00:00,13.17,13.18,13.15,13.17,687168.0,10.779,10.7872,10.7627,10.779,687168.0
2021-09-02 12:10:00,13.17,13.17,13.13,13.14,878658.0,10.779,10.779,10.7463,10.7545,878658.0
2021-09-02 12:20:00,13.15,13.16,13.12,13.14,765060.0,10.7627,10.7709,10.7381,10.7545,765060.0
2021-09-02 12:30:00,13.14,13.16,13.13,13.14,502033.0,10.7545,10.7709,10.7463,10.7545,502033.0
2021-09-02 12:40:00,13.14,13.15,13.13,13.15,169493.0,10.7545,10.7627,10.7463,10.7627,169493.0
2021-09-02 12:50:00,13.15,13.17,13.14,13.17,444097.0,10.7627,10.779,10.7545,10.779,444097.0
2021-09-02 13:00:00,13.16,13.17,13.12,13.13,533826.0,10.7709,10.779,10.7381,10.7463,533826.0
2021-09-02 13:10:00,13.14,13.14,13.11,13.12,510542.0,10.7545,10.7545,10.7299,10.7381,510542.0
2021-09-02 13:20:00,13.13,13.13,13.09,13.1,443137.0,10.7463,10.7463,10.7136,10.7217,443137.0
2021-09-02 13:30:00,13.1,13.11,13.07,13.08,678947.0,10.7217,10.7299,10.6972,10.7054,678947.0
2021-09-02 13:40:00,13.08,13.08,13.03,13.04,1112806.0,10.7054,10.7054,10.6645,10.6726,1112806.0
2021-09-02 13:50:00,13.04,13.07,13.03,13.05,878527.0,10.6726,10.6972,10.6645,10.6808,878527.0
2021-09-02 14:00:00,13.05,13.06,13.02,13.04,788123.0,10.6808,10.689,10.6563,10.6726,788123.0
2021-09-02 14:10:00,13.04,13.05,13.02,13.04,588929.0,10.6726,10.6808,10.6563,10.6726,588929.0
2021-09-02 14:20:00,13.04,13.05,13.03,13.04,645670.0,10.6726,10.6808,10.6645,10.6726,645670.0
2021-09-02 14:30:00,13.04,13.05,13.03,13.04,397213.0,10.6726,10.6808,10.6645,10.6726,397213.0
2021-09-02 14:40:00,13.04,13.05,13.03,13.04,503604.0,10.6726,10.6808,10.6645,10.6726,503604.0
2021-09-02 14:50:00,13.04,13.06,13.04,13.04,439355.0,10.6726,10.689,10.6726,10.6726,439355.0
2021-09-02 15:00:00,13.04,13.07,13.04,13.04,681787.0,10.6726,10.6972,10.6726,10.6726,681787.0
2021-09-02 15:10:00,13.04,13.07,13.04,13.06,722634.0,10.6726,10.6972,10.6726,10.689,722634.0
2021-09-02 15:20:00,13.05,13.06,13.01,13.02,1149428.0,10.6808,10.689,10.6481,10.6563,1149428.0
2021-09-02 15:30:00,13.02,13.03,13.0,13.02,1372626.0,10.6563,10.6645,10.6399,10.6563,1372626.0
2021-09-02 15:40:00,13.02,13.03,12.99,13.01,1948604.0,10.6563,10.6645,10.6317,10.6481,1948604.0
2021-09-02 15:50:00,13.01,13.02,13.0,13.02,2639242.0,10.6481,10.6563,10.6399,10.6563,2639242.0
2021-09-03 09:30:00,12.99,13.04,12.93,12.96,3719428.0,10.6317,10.6726,10.5826,10.6072,3719428.0
2021-09-03 09:40:00,12.96,13.05,12.94,13.04,1754160.0,10.6072,10.6808,10.5908,10.6726,1754160.0
2021-09-03 09:50:00,13.04,13.05,12.97,12.97,1506067.0,10.6726,10.6808,10.6153,10.6153,1506067.0
2021-09-03 10:00:00,12.97,12.98,12.93,12.97,1953712.0,10.6153,10.6235,10.5826,10.6153,1953712.0
2021-09-03 10:10:00,12.96,13.03,12.96,13.02,1514476.0,10.6072,10.6645,10.6072,10.6563,1514476.0
2021-09-03 10:20:00,13.02,13.02,12.98,12.99,720254.0,10.6563,10.6563,10.6235,10.6317,720254.0
2021-09-03 10:30:00,13.0,13.0,12.96,12.97,932497.0,10.6399,10.6399,10.6072,10.6153,932497.0
2021-09-03 10:40:00,12.97,12.98,12.92,12.93,1562485.0,10.6153,10.6235,10.5744,10.5826,1562485.0
2021-09-03 10:50:00,12.93,12.96,12.92,12.96,1093481.0,10.5826,10.6072,10.5744,10.6072,1093481.0
2021-09-03 11:00:00,12.96,12.96,12.93,12.94,833703.0,10.6072,10.6072,10.5826,10.5908,833703.0
2021-09-03 11:10:00,12.94,12.96,12.88,12.9,2009378.0,10.5908,10.6072,10.5417,10.5581,2009378.0
2021-09-03 11:20:00,12.9,12.91,12.88,12.9,1071738.0,10.5581,10.5662,10.5417,10.5581,1071738.0
2021-09-03 11:30:00,12.9,12.91,12.89,12.9,859346.0,10.5581,10.5662,10.5499,10.5581,859346.0
2021-09-03 11:40:00,12.9,12.92,12.89,12.92,476682.0,10.5581,10.5744,10.5499,10.5744,476682.0
2021-09-03 11:50:00,12.92,12.92,12.89,12.9,514150.0,10.5744,10.5744,10.5499,10.5581,514150.0
2021-09-03 12:00:00,12.9,12.9,12.87,12.88,972823.0,10.5581,10.5581,10.5335,10.5417,972823.0
2021-09-03 12:10:00,12.88,12.89,12.87,12.87,546012.0,10.5417,10.5499,10.5335,10.5335,546012.0
2021-09-03 12:20:00,12.87,12.9,12.87,12.88,594653.0,10.5335,10.5581,10.5335,10.5417,594653.0
2021-09-03 12:30:00,12.89,12.89,12.87,12.88,554354.0,10.5499,10.5499,10.5335,10.5417,554354.0
2021-09-03 12:40:00,12.88,12.9,12.87,12.88,812053.0,10.5417,10.5581,10.5335,10.5417,812053.0
2021-09-03 12:50:00,12.88,12.9,12.88,12.9,353899.0,10.5417,10.5581,10.5417,10.5581,353899.0
2021-09-03 13:00:00,12.89,12.92,12.88,12.91,659291.0,10.5499,10.5744,10.5417,10.5662,659291.0
2021-09-03 13:10:00,12.91,12.93,12.89,12.9,945986.0,10.5662,10.5826,10.5499,10.5581,945986.0
2021-09-03 13:20:00,12.89,12.91,12.89,12.9,714566.0,10.5499,10.5662,10.5499,10.5581,714566.0
2021-09-03 13:30:00,12.9,12.91,12.88,12.89,566140.0,10.5581,10.5662,10.5417,10.5499,566140.0
2021-09-03 13:40:00,12.88,12.89,12.87,12.89,911176.0,10.5417,10.5499,10.5335,10.5499,911176.0
2021-09-03 13:50:00,12.88,12.89,12.88,12.88,341480.0,10.5417,10.5499,10.5417,10.5417,341480.0
2021-09-03 14:00:00,12.88,12.9,12.88,12.9,729813.0,10.5417,10.5581,10.5417,10.5581,729813.0
2021-09-03 14:10:00,12.9,12.9,12.89,12.9,218680.0,10.5581,10.5581,10.5499,10.5581,218680.0
2021-09-03 14:20:00,12.9,12.9,12.88,12.9,544051.0,10.5581,10.5581,10.5417,10.5581,544051.0
2021-09-03 14:30:00,12.89,12.9,12.88,12.9,585433.0,10.5499,10.5581,10.5417,10.5581,585433.0
2021-09-03 14:40:00,12.9,12.9,12.88,12.88,410603.0,10.5581,10.5581,10.5417,10.5417,410603.0
2021-09-03 14:50:00,12.88,12.9,12.88,12.9,496834.0,10.5417,10.5581,10.5417,10.5581,496834.0
2021-09-03 15:00:00,12.9,12.92,12.89,12.91,813058.0,10.5581,10.5744,10.5499,10.5662,813058.0
2021-09-03 15:10:00,12.91,12.91,12.88,12.9,732914.0,10.5662,10.5662,10.5417,10.5581,732914.0
2021-09-03 15:20:00,12.89,12.9,12.88,12.88,445344.0,10.5499,10.5581,10.5417,10.5417,445344.0
2021-09-03 15:30:00,12.88,12.9,12.88,12.9,967743.0,10.5417,10.5581,10.5417,10.5581,967743.0
2021-09-03 15:40:00,12.9,12.9,12.88,12.89,682462.0,10.5581,10.5581,10.5417,10.5499,682462.0
2021-09-03 15:50:00,12.89,12.9,12.88,12.89,2342159.0,10.5499,10.5581,10.5417,10.5499,2342159.0
2021-09-07 09:30:00,12.83,12.95,12.81,12.91,3664675.0,10.5008,10.599,10.4844,10.5662,3664675.0
2021-09-07 09:40:00,12.92,13.02,12.88,13.02,3309529.0,10.5744,10.6563,10.5417,10.6563,3309529.0
2021-09-07 09:50:00,13.01,13.04,12.96,12.98,2028273.0,10.6481,10.6726,10.6072,10.6235,2028273.0
2021-09-07 10:00:00,12.99,13.02,12.97,13.01,1368962.0,10.6317,10.6563,10.6153,10.6481,1368962.0
2021-09-07 10:10:00,13.01,13.04,12.99,13.01,1861677.0,10.6481,10.6726,10.6317,10.6481,1861677.0
2021-09-07 10:20:00,13.01,13.03,12.96,12.97,1197299.0,10.6481,10.6645,10.6072,10.6153,1197299.0
2021-09-07 10:30:00,12.97,12.98,12.88,12.9,1400201.0,10.6153,10.6235,10.5417,10.5581,1400201.0
2021-09-07 10:40:00,12.89,12.93,12.88,12.91,722905.0,10.5499,10.5826,10.5417,10.5662,722905.0
2021-09-07 10:50:00,12.9,12.92,12.89,12.9,965087.0,10.5581,10.5744,10.5499,10.5581,965087.0
2021-09-07 11:00:00,12.9,12.9,12.85,12.86,983294.0,10.5581,10.5581,10.5171,10.5253,983294.0
2021-09-07 11:10:00,12.87,12.89,12.85,12.88,576954.0,10.5335,10.5499,10.5171,10.5417,576954.0
2021-09-07 11:20:00,12.88,12.9,12.86,12.89,516834.0,10.5417,10.5581,10.5253,10.5499,516834.0
2021-09-07 11:30:00,12.9,12.91,12.88,12.9,494167.0,10.5581,10.5662,10.5417,10.5581,494167.0
2021-09-07 11:40:00,12.9,12.9,12.86,12.86,491397.0,10.5581,10.5581,10.5253,10.5253,491397.0
2021-09-07 11:50:00,12.87,12.87,12.83,12.83,842096.0,10.5335,10.5335,10.5008,10.5008,842096.0
2021-09-07 12:00:00,12.84,12.87,12.82,12.85,700381.0,10.5089,10.5335,10.4926,10.5171,700381.0
2021-09-07 12:10:00,12.85,12.86,12.82,12.82,542240.0,10.5171,10.5253,10.4926,10.4926,542240.0
2021-09-07 12:20:00,12.83,12.84,12.82,12.84,415075.0,10.5008,10.5089,10.4926,10.5089,415075.0
2021-09-07 12:30:00,12.84,12.84,12.82,12.83,433498.0,10.5089,10.5089,10.4926,10.5008,433498.0
2021-09-07 12:40:00,12.83,12.86,12.82,12.85,422469.0,10.5008,10.5253,10.4926,10.5171,422469.0
2021-09-07 12:50:00,12.85,12.87,12.84,12.86,411125.0,10.5171,10.5335,10.5089,10.5253,411125.0
2021-09-07 13:00:00,12.86,12.87,12.84,12.85,435741.0,10.5253,10.5335,10.5089,10.5171,435741.0
2021-09-07 13:10:00,12.85,12.86,12.83,12.84,443479.0,10.5171,10.5253,10.5008,10.5089,443479.0
2021-09-07 13:20:00,12.84,12.84,12.82,12.83,480854.0,10.5089,10.5089,10.4926,10.5008,480854.0
2021-09-07 13:30:00,12.84,12.84,12.82,12.82,340367.0,10.5089,10.5089,10.4926,10.4926,340367.0
2021-09-07 13:40:00,12.82,12.84,12.82,12.84,654156.0,10.4926,10.5089,10.4926,10.5089,654156.0
2021-09-07 13:50:00,12.84,12.85,12.83,12.84,486708.0,10.5089,10.5171,10.5008,10.5089,486708.0
2021-09-07 14:00:00,12.84,12.84,12.82,12.82,567242.0,10.5089,10.5089,10.4926,10.4926,567242.0
2021-09-07 14:10:00,12.83,12.84,12.82,12.83,316832.0,10.5008,10.5089,10.4926,10.5008,316832.0
2021-09-07 14:20:00,12.83,12.84,12.82,12.84,485997.0,10.5008,10.5089,10.4926,10.5089,485997.0
2021-09-07 14:30:00,12.83,12.84,12.82,12.84,390259.0,10.5008,10.5089,10.4926,10.5089,390259.0
2021-09-07 14:40:00,12.84,13.01,12.83,12.97,10270466.0,10.5089,10.6481,10.5008,10.6153,10270466.0
2021-09-07 14:50:00,12.98,12.98,12.9,12.9,3424425.0,10.6235,10.6235,10.5581,10.5581,3424425.0
2021-09-07 15:00:00,12.9,13.01,12.9,13.01,5795286.0,10.5581,10.6481,10.5581,10.6481,5795286.0
2021-09-07 15:10:00,13.01,13.04,12.98,12.99,3051626.0,10.6481,10.6726,10.6235,10.6317,3051626.0
2021-09-07 15:20:00,12.99,13.02,12.99,13.01,1756395.0,10.6317,10.6563,10.6317,10.6481,1756395.0
2021-09-07 15:30:00,13.01,13.01,12.96,12.99,1657398.0,10.6481,10.6481,10.6072,10.6317,1657398.0
2021-09-07 15:40:00,12.99,12.99,12.96,12.98,1528925.0,10.6317,10.6317,10.6072,10.6235,1528925.0
2021-09-07 15:50:00,12.98,12.98,12.95,12.95,3113514.0,10.6235,10.6235,10.599,10.599,3113514.0
2021-09-08 09:30:00,12.97,13.12,12.92,13.12,6550081.0,10.6153,10.7381,10.5744,10.7381,6550081.0
2021-09-08 09:40:00,13.11,13.22,13.1,13.13,5680982.0,10.7299,10.82,10.7217,10.7463,5680982.0
2021-09-08 09:50:00,13.13,13.16,13.08,13.13,2065145.0,10.7463,10.7709,10.7054,10.7463,2065145.0
2021-09-08 10:00:00,13.13,13.18,13.06,13.1,2373433.0,10.7463,10.7872,10.689,10.7217,2373433.0
2021-09-08 10:10:00,13.1,13.12,13.06,13.11,1845811.0,10.7217,10.7381,10.689,10.7299,1845811.0
2021-09-08 10:20:00,13.11,13.12,13.04,13.07,2031323.0,10.7299,10.7381,10.6726,10.6972,2031323.0
2021-09-08 10:30:00,13.07,13.09,12.96,12.97,3144271.0,10.6972,10.7136,10.6072,10.6153,3144271.0
2021-09-08 10:40:00,12.97,12.99,12.93,12.99,3031013.0,10.6153,10.6317,10.5826,10.6317,3031013.0
2021-09-08 10:50:00,12.99,12.99,12.91,12.93,2329419.0,10.6317,10.6317,10.5662,10.5826,2329419.0
2021-09-08 11:00:00,12.92,12.96,12.91,12.93,2088953.0,10.5744,10.6072,10.5662,10.5826,2088953.0
2021-09-08 11:10:00,12.94,12.98,12.93,12.97,1051907.0,10.5908,10.6235,10.5826,10.6153,1051907.0
2021-09-08 11:20:00,12.97,13.01,12.96,12.98,1355745.0,10.6153,10.6481,10.6072,10.6235,1355745.0
2021-09-08 11:30:00,12.98,13.0,12.96,12.97,643455.0,10.6235,10.6399,10.6072,10.6153,643455.0
2021-09-08 11:40:00,12.98,12.98,12.93,12.94,1115904.0,10.6235,10.6235,10.5826,10.5908,1115904.0
2021-09-08 11:50:00,12.94,12.95,12.92,12.95,891044.0,10.5908,10.599,10.5744,10.599,891044.0
2021-09-08 12:00:00,12.95,12.97,12.93,12.96,784209.0,10.599,10.6153,10.5826,10.6072,784209.0
2021-09-08 12:10:00,12.96,12.98,12.96,12.98,820732.0,10.6072,10.6235,10.6072,10.6235,820732.0
2021-09-08 12:20:00,12.98,13.02,12.97,13.01,1143744.0,10.6235,10.6563,10.6153,10.6481,1143744.0
2021-09-08 12:30:00,13.02,13.02,13.0,13.01,387547.0,10.6563,10.6563,10.6399,10.6481,387547.0
2021-09-08 12:40:00,13.0,13.03,12.99,13.01,971794.0,10.6399,10.6645,10.6317,10.6481,971794.0
2021-09-08 12:50:00,13.02,13.03,12.99,13.0,438105.0,10.6563,10.6645,10.6317,10.6399,438105.0
2021-09-08 13:00:00,12.99,13.01,12.98,12.99,427684.0,10.6317,10.6481,10.6235,10.6317,427684.0
2021-09-08 13:10:00,12.99,13.0,12.97,13.0,435266.0,10.6317,10.6399,10.6153,10.6399,435266.0
2021-09-08 13:20:00,13.0,13.02,12.99,13.0,423841.0,10.6399,10.6563,10.6317,10.6399,423841.0
2021-09-08 13:30:00,13.01,13.01,12.98,12.99,365938.0,10.6481,10.6481,10.6235,10.6317,365938.0
2021-09-08 13:40:00,12.99,13.0,12.97,12.98,522448.0,10.6317,10.6399,10.6153,10.6235,522448.0
2021-09-08 13:50:00,12.98,12.99,12.96,12.98,652094.0,10.6235,10.6317,10.6072,10.6235,652094.0
2021-09-08 14:00:00,12.97,13.02,12.97,13.0,786066.0,10.6153,10.6563,10.6153,10.6399,786066.0
2021-09-08 14:10:00,13.0,13.01,12.99,12.99,401155.0,10.6399,10.6481,10.6317,10.6317,401155.0
2021-09-08 14:20:00,12.99,13.0,12.96,12.96,538274.0,10.6317,10.6399,10.6072,10.6072,538274.0
2021-09-08 14:30:00,12.96,12.97,12.95,12.96,532257.0,10.6072,10.6153,10.599,10.6072,532257.0
2021-09-08 14:40:00,12.97,12.98,12.96,12.96,392409.0,10.6153,10.6235,10.6072,10.6072,392409.0
2021-09-08 14:50:00,12.96,13.0,12.96,12.99,362492.0,10.6072,10.6399,10.6072,10.6317,362492.0
2021-09-08 15:00:00,12.99,13.0,12.98,13.0,351272.0,10.6317,10.6399,10.6235,10.6399,351272.0
2021-09-08 15:10:00,13.0,13.03,12.99,13.01,861134.0,10.6399,10.6645,10.6317,10.6481,861134.0
2021-09-08 15:20:00,13.01,13.02,13.01,13.02,464147.0,10.6481,10.6563,10.6481,10.6563,464147.0
2021-09-08 15:30:00,13.02,13.04,13.01,13.03,1178721.0,10.6563,10.6726,10.6481,10.6645,1178721.0
2021-09-08 15:40:00,13.04,13.06,13.03,13.03,1318077.0,10.6726,10.689,10.6645,10.6645,1318077.0
2021-09-08 15:50:00,13.03,13.04,13.02,13.03,2476517.0,10.6645,10.6726,10.6563,10.6645,2476517.0
2021-09-09 09:30:00,12.95,12.95,12.81,12.87,5980673.0,10.599,10.599,10.4844,10.5335,5980673.0
2021-09-09 09:40:00,12.87,12.88,12.72,12.77,6588583.0,10.5335,10.5417,10.4107,10.4517,6588583.0
2021-09-09 09:50:00,12.77,12.82,12.74,12.82,3765237.0,10.4517,10.4926,10.4271,10.4926,3765237.0
2021-09-09 10:00:00,12.82,12.87,12.78,12.86,3038716.0,10.4926,10.5335,10.4598,10.5253,3038716.0
2021-09-09 10:10:00,12.86,12.88,12.83,12.86,1876970.0,10.5253,10.5417,10.5008,10.5253,1876970.0
2021-09-09 10:20:00,12.85,12.87,12.83,12.87,1433123.0,10.5171,10.5335,10.5008,10.5335,1433123.0
2021-09-09 10:30:00,12.86,12.91,12.85,12.91,1511702.0,10.5253,10.5662,10.5171,10.5662,1511702.0
2021-09-09 10:40:00,12.91,12.94,12.88,12.89,1690279.0,10.5662,10.5908,10.5417,10.5499,1690279.0
2021-09-09 10:50:00,12.88,12.9,12.85,12.85,1104444.0,10.5417,10.5581,10.5171,10.5171,1104444.0
2021-09-09 11:00:00,12.85,12.9,12.85,12.9,882878.0,10.5171,10.5581,10.5171,10.5581,882878.0
2021-09-09 11:10:00,12.9,12.9,12.84,12.84,857362.0,10.5581,10.5581,10.5089,10.5089,857362.0
2021-09-09 11:20:00,12.84,12.85,12.81,12.81,1494281.0,10.5089,10.5171,10.4844,10.4844,1494281.0
2021-09-09 11:30:00,12.81,12.85,12.81,12.82,1243400.0,10.4844,10.5171,10.4844,10.4926,1243400.0
2021-09-09 11:40:00,12.83,12.83,12.81,12.82,868281.0,10.5008,10.5008,10.4844,10.4926,868281.0
2021-09-09 11:50:00,12.82,12.83,12.8,12.82,934825.0,10.4926,10.5008,10.4762,10.4926,934825.0
2021-09-09 12:00:00,12.83,12.85,12.81,12.82,1132521.0,10.5008,10.5171,10.4844,10.4926,1132521.0
2021-09-09 12:10:00,12.83,12.84,12.81,12.82,978679.0,10.5008,10.5089,10.4844,10.4926,978679.0
2021-09-09 12:20:00,12.82,12.85,12.81,12.84,783220.0,10.4926,10.5171,10.4844,10.5089,783220.0
2021-09-09 12:30:00,12.85,12.88,12.83,12.87,1326176.0,10.5171,10.5417,10.5008,10.5335,1326176.0
2021-09-09 12:40:00,12.87,12.88,12.83,12.84,896767.0,10.5335,10.5417,10.5008,10.5089,896767.0
2021-09-09 12:50:00,12.84,12.85,12.82,12.83,1022832.0,10.5089,10.5171,10.4926,10.5008,1022832.0
2021-09-09 13:00:00,12.83,12.84,12.82,12.82,545609.0,10.5008,10.5089,10.4926,10.4926,545609.0
2021-09-09 13:10:00,12.83,12.83,12.78,12.79,1545238.0,10.5008,10.5008,10.4598,10.468,1545238.0
2021-09-09 13:20:00,12.79,12.79,12.73,12.78,3014305.0,10.468,10.468,10.4189,10.4598,3014305.0
2021-09-09 13:30:00,12.78,12.78,12.72,12.72,2010997.0,10.4598,10.4598,10.4107,10.4107,2010997.0
2021-09-09 13:40:00,12.73,12.77,12.72,12.76,1108357.0,10.4189,10.4517,10.4107,10.4435,1108357.0
2021-09-09 13:50:00,12.76,12.77,12.74,12.75,707608.0,10.4435,10.4517,10.4271,10.4353,707608.0
2021-09-09 14:00:00,12.74,12.77,12.73,12.77,1563086.0,10.4271,10.4517,10.4189,10.4517,1563086.0
2021-09-09 14:10:00,12.77,12.78,12.76,12.76,872741.0,10.4517,10.4598,10.4435,10.4435,872741.0
2021-09-09 14:20:00,12.76,12.77,12.74,12.74,655178.0,10.4435,10.4517,10.4271,10.4271,655178.0
2021-09-09 14:30:00,12.74,12.77,12.74,12.74,697269.0,10.4271,10.4517,10.4271,10.4271,697269.0
2021-09-09 14:40:00,12.75,12.77,12.74,12.77,679798.0,10.4353,10.4517,10.4271,10.4517,679798.0
2021-09-09 14:50:00,12.77,12.77,12.75,12.76,498392.0,10.4517,10.4517,10.4353,10.4435,498392.0
2021-09-09 15:00:00,12.76,12.78,12.75,12.78,745359.0,10.4435,10.4598,10.4353,10.4598,745359.0
2021-09-09 15:10:00,12.77,12.79,12.75,12.76,1177071.0,10.4517,10.468,10.4353,10.4435,1177071.0
2021-09-09 15:20:00,12.76,12.78,12.75,12.76,957550.0,10.4435,10.4598,10.4353,10.4435,957550.0
2021-09-09 15:30:00,12.76,12.79,12.75,12.78,1766112.0,10.4435,10.468,10.4353,10.4598,1766112.0
2021-09-09 15:40:00,12.78,12.79,12.76,12.78,2094773.0,10.4598,10.468,10.4435,10.4598,2094773.0
2021-09-09 15:50:00,12.78,12.78,12.74,12.76,3411751.0,10.4598,10.4598,10.4271,10.4435,3411751.0
2021-09-10 09:30:00,12.84,12.89,12.82,12.85,2633266.0,10.5089,10.5499,10.4926,10.5171,2633266.0
2021-09-10 09:40:00,12.85,12.93,12.83,12.9,2526522.0,10.5171,10.5826,10.5008,10.5581,2526522.0
2021-09-10 09:50:00,12.9,12.9,12.82,12.85,1749523.0,10.5581,10.5581,10.4926,10.5171,1749523.0
2021-09-10 10:00:00,12.85,12.86,12.77,12.8,1839316.0,10.5171,10.5253,10.4517,10.4762,1839316.0
2021-09-10 10:10:00,12.8,12.82,12.77,12.79,1359875.0,10.4762,10.4926,10.4517,10.468,1359875.0
2021-09-10 10:20:00,12.79,12.81,12.77,12.79,945159.0,10.468,10.4844,10.4517,10.468,945159.0
2021-09-10 10:30:00,12.79,12.8,12.74,12.77,1476372.0,10.468,10.4762,10.4271,10.4517,1476372.0
2021-09-10 10:40:00,12.77,12.77,12.73,12.75,984538.0,10.4517,10.4517,10.4189,10.4353,984538.0
2021-09-10 10:50:00,12.75,12.78,12.73,12.75,1353389.0,10.4353,10.4598,10.4189,10.4353,1353389.0
2021-09-10 11:00:00,12.75,12.76,12.73,12.76,703486.0,10.4353,10.4435,10.4189,10.4435,703486.0
2021-09-10 11:10:00,12.76,12.77,12.73,12.75,763482.0,10.4435,10.4517,10.4189,10.4353,763482.0
2021-09-10 11:20:00,12.75,12.77,12.74,12.75,658013.0,10.4353,10.4517,10.4271,10.4353,658013.0
2021-09-10 11:30:00,12.76,12.79,12.74,12.76,997052.0,10.4435,10.468,10.4271,10.4435,997052.0
2021-09-10 11:40:00,12.77,12.78,12.73,12.74,1069686.0,10.4517,10.4598,10.4189,10.4271,1069686.0
2021-09-10 11:50:00,12.74,12.75,12.71,12.75,1365323.0,10.4271,10.4353,10.4025,10.4353,1365323.0
2021-09-10 12:00:00,12.75,12.76,12.72,12.76,664504.0,10.4353,10.4435,10.4107,10.4435,664504.0
2021-09-10 12:10:00,12.76,12.77,12.73,12.75,682025.0,10.4435,10.4517,10.4189,10.4353,682025.0
2021-09-10 12:20:00,12.75,12.8,12.74,12.79,997418.0,10.4353,10.4762,10.4271,10.468,997418.0
2021-09-10 12:30:00,12.79,12.82,12.79,12.82,1167462.0,10.468,10.4926,10.468,10.4926,1167462.0
2021-09-10 12:40:00,12.81,12.84,12.8,12.84,863965.0,10.4844,10.5089,10.4762,10.5089,863965.0
2021-09-10 12:50:00,12.84,12.84,12.81,12.84,746530.0,10.5089,10.5089,10.4844,10.5089,746530.0
2021-09-10 13:00:00,12.84,12.87,12.83,12.84,1030616.0,10.5089,10.5335,10.5008,10.5089,1030616.0
2021-09-10 13:10:00,12.85,12.86,12.83,12.84,719992.0,10.5171,10.5253,10.5008,10.5089,719992.0
2021-09-10 13:20:00,12.84,12.85,12.82,12.83,590816.0,10.5089,10.5171,10.4926,10.5008,590816.0
2021-09-10 13:30:00,12.83,12.83,12.81,12.83,561246.0,10.5008,10.5008,10.4844,10.5008,561246.0
2021-09-10 13:40:00,12.83,12.83,12.81,12.81,384174.0,10.5008,10.5008,10.4844,10.4844,384174.0
2021-09-10 13:50:00,12.82,12.83,12.8,12.82,677627.0,10.4926,10.5008,10.4762,10.4926,677627.0
2021-09-10 14:00:00,12.82,12.83,12.78,12.8,726052.0,10.4926,10.5008,10.4598,10.4762,726052.0
2021-09-10 14:10:00,12.79,12.8,12.77,12.78,812404.0,10.468,10.4762,10.4517,10.4598,812404.0
2021-09-10 14:20:00,12.78,12.78,12.75,12.76,575045.0,10.4598,10.4598,10.4353,10.4435,575045.0
2021-09-10 14:30:00,12.77,12.77,12.74,12.76,1091648.0,10.4517,10.4517,10.4271,10.4435,1091648.0
2021-09-10 14:40:00,12.76,12.76,12.75,12.75,573250.0,10.4435,10.4435,10.4353,10.4353,573250.0
2021-09-10 14:50:00,12.75,12.77,12.75,12.75,384946.0,10.4353,10.4517,10.4353,10.4353,384946.0
2021-09-10 15:00:00,12.75,12.76,12.73,12.74,1035065.0,10.4353,10.4435,10.4189,10.4271,1035065.0
2021-09-10 15:10:00,12.74,12.75,12.73,12.74,647395.0,10.4271,10.4353,10.4189,10.4271,647395.0
2021-09-10 15:20:00,12.74,12.74,12.72,12.72,799743.0,10.4271,10.4271,10.4107,10.4107,799743.0
2021-09-10 15:30:00,12.73,12.73,12.69,12.7,1945486.0,10.4189,10.4189,10.3862,10.3944,1945486.0
2021-09-10 15:40:00,12.7,12.7,12.66,12.69,2208024.0,10.3944,10.3944,10.3616,10.3862,2208024.0
2021-09-10 15:50:00,12.69,12.69,12.67,12.68,2606249.0,10.3862,10.3862,10.3698,10.378,2606249.0
2021-09-13 09:30:00,12.76,12.86,12.71,12.73,3514414.0,10.4435,10.5253,10.4025,10.4189,3514414.0
2021-09-13 09:40:00,12.72,12.75,12.7,12.71,1831815.0,10.4107,10.4353,10.3944,10.4025,1831815.0
2021-09-13 09:50:00,12.7,12.78,12.7,12.73,2336819.0,10.3944,10.4598,10.3944,10.4189,2336819.0
2021-09-13 10:00:00,12.73,12.75,12.64,12.65,2238467.0,10.4189,10.4353,10.3453,10.3534,2238467.0
2021-09-13 10:10:00,12.65,12.74,12.62,12.73,1848369.0,10.3534,10.4271,10.3289,10.4189,1848369.0
2021-09-13 10:20:00,12.74,12.78,12.73,12.73,1793078.0,10.4271,10.4598,10.4189,10.4189,1793078.0
2021-09-13 10:30:00,12.73,12.78,12.71,12.77,1579347.0,10.4189,10.4598,10.4025,10.4517,1579347.0
2021-09-13 10:40:00,12.78,12.84,12.77,12.81,2067635.0,10.4598,10.5089,10.4517,10.4844,2067635.0
2021-09-13 10:50:00,12.82,12.82,12.77,12.79,1283257.0,10.4926,10.4926,10.4517,10.468,1283257.0
2021-09-13 11:00:00,12.79,12.81,12.77,12.79,1194851.0,10.468,10.4844,10.4517,10.468,1194851.0
2021-09-13 11:10:00,12.79,12.8,12.71,12.73,1030280.0,10.468,10.4762,10.4025,10.4189,1030280.0
2021-09-13 11:20:00,12.74,12.78,12.73,12.78,463096.0,10.4271,10.4598,10.4189,10.4598,463096.0
2021-09-13 11:30:00,12.77,12.79,12.75,12.77,852270.0,10.4517,10.468,10.4353,10.4517,852270.0
2021-09-13 11:40:00,12.77,12.78,12.74,12.75,480941.0,10.4517,10.4598,10.4271,10.4353,480941.0
2021-09-13 11:50:00,12.74,12.79,12.74,12.79,649658.0,10.4271,10.468,10.4271,10.468,649658.0
2021-09-13 12:00:00,12.79,12.79,12.76,12.78,531241.0,10.468,10.468,10.4435,10.4598,531241.0
2021-09-13 12:10:00,12.79,12.82,12.78,12.81,731041.0,10.468,10.4926,10.4598,10.4844,731041.0
2021-09-13 12:20:00,12.81,12.82,12.79,12.79,616531.0,10.4844,10.4926,10.468,10.468,616531.0
2021-09-13 12:30:00,12.79,12.81,12.79,12.8,407819.0,10.468,10.4844,10.468,10.4762,407819.0
2021-09-13 12:40:00,12.81,12.81,12.76,12.77,681060.0,10.4844,10.4844,10.4435,10.4517,681060.0
2021-09-13 12:50:00,12.78,12.82,12.77,12.8,1069811.0,10.4598,10.4926,10.4517,10.4762,1069811.0
2021-09-13 13:00:00,12.8,12.81,12.79,12.81,672333.0,10.4762,10.4844,10.468,10.4844,672333.0
2021-09-13 13:10:00,12.81,12.81,12.77,12.78,640209.0,10.4844,10.4844,10.4517,10.4598,640209.0
2021-09-13 13:20:00,12.78,12.79,12.74,12.74,618232.0,10.4598,10.468,10.4271,10.4271,618232.0
2021-09-13 13:30:00,12.74,12.77,12.72,12.76,1387580.0,10.4271,10.4517,10.4107,10.4435,1387580.0
2021-09-13 13:40:00,12.76,12.78,12.74,12.78,866604.0,10.4435,10.4598,10.4271,10.4598,866604.0
2021-09-13 13:50:00,12.78,12.78,12.77,12.78,366078.0,10.4598,10.4598,10.4517,10.4598,366078.0
2021-09-13 14:00:00,12.78,12.83,12.77,12.82,1430313.0,10.4598,10.5008,10.4517,10.4926,1430313.0
2021-09-13 14:10:00,12.82,12.82,12.78,12.82,828492.0,10.4926,10.4926,10.4598,10.4926,828492.0
2021-09-13 14:20:00,12.82,12.82,12.8,12.82,516002.0,10.4926,10.4926,10.4762,10.4926,516002.0
2021-09-13 14:30:00,12.82,12.82,12.79,12.81,398176.0,10.4926,10.4926,10.468,10.4844,398176.0
2021-09-13 14:40:00,12.81,12.84,12.8,12.84,719035.0,10.4844,10.5089,10.4762,10.5089,719035.0
2021-09-13 14:50:00,12.84,12.84,12.81,12.84,639059.0,10.5089,10.5089,10.4844,10.5089,639059.0
2021-09-13 15:00:00,12.84,12.84,12.8,12.83,851176.0,10.5089,10.5089,10.4762,10.5008,851176.0
2021-09-13 15:10:00,12.83,12.88,12.82,12.88,1781603.0,10.5008,10.5417,10.4926,10.5417,1781603.0
2021-09-13 15:20:00,12.88,12.9,12.87,12.9,1560328.0,10.5417,10.5581,10.5335,10.5581,1560328.0
2021-09-13 15:30:00,12.9,12.94,12.89,12.93,3189055.0,10.5581,10.5908,10.5499,10.5826,3189055.0
2021-09-13 15:40:00,12.93,12.95,12.92,12.94,1970870.0,10.5826,10.599,10.5744,10.5908,1970870.0
2021-09-13 15:50:00,12.94,12.99,12.93,12.99,5773455.0,10.5908,10.6317,10.5826,10.6317,5773455.0
2021-09-14 09:30:00,12.93,13.06,12.93,13.03,4069319.0,10.5826,10.689,10.5826,10.6645,4069319.0
2021-09-14 09:40:00,13.04,13.04,12.93,12.97,1733118.0,10.6726,10.6726,10.5826,10.6153,1733118.0
2021-09-14 09:50:00,12.97,13.06,12.93,12.94,1925513.0,10.6153,10.689,10.5826,10.5908,1925513.0
2021-09-14 10:00:00,12.94,12.95,12.86,12.95,2087114.0,10.5908,10.599,10.5253,10.599,2087114.0
2021-09-14 10:10:00,12.95,12.95,12.89,12.93,691631.0,10.599,10.599,10.5499,10.5826,691631.0
2021-09-14 10:20:00,12.93,12.93,12.86,12.88,1397321.0,10.5826,10.5826,10.5253,10.5417,1397321.0
2021-09-14 10:30:00,12.88,12.88,12.8,12.82,1843724.0,10.5417,10.5417,10.4762,10.4926,1843724.0
2021-09-14 10:40:00,12.82,12.86,12.8,12.85,1156623.0,10.4926,10.5253,10.4762,10.5171,1156623.0
2021-09-14 10:50:00,12.85,12.86,12.82,12.83,908762.0,10.5171,10.5253,10.4926,10.5008,908762.0
2021-09-14 11:00:00,12.83,12.85,12.81,12.85,815446.0,10.5008,10.5171,10.4844,10.5171,815446.0
2021-09-14 11:10:00,12.85,12.87,12.83,12.84,768075.0,10.5171,10.5335,10.5008,10.5089,768075.0
2021-09-14 11:20:00,12.85,12.87,12.83,12.87,646624.0,10.5171,10.5335,10.5008,10.5335,646624.0
2021-09-14 11:30:00,12.87,12.9,12.86,12.88,1254344.0,10.5335,10.5581,10.5253,10.5417,1254344.0
2021-09-14 11:40:00,12.89,12.89,12.85,12.87,527783.0,10.5499,10.5499,10.5171,10.5335,527783.0
2021-09-14 11:50:00,12.86,12.89,12.85,12.89,555735.0,10.5253,10.5499,10.5171,10.5499,555735.0
2021-09-14 12:00:00,12.89,12.91,12.88,12.9,657472.0,10.5499,10.5662,10.5417,10.5581,657472.0
2021-09-14 12:10:00,12.9,12.91,12.89,12.9,270108.0,10.5581,10.5662,10.5499,10.5581,270108.0
2021-09-14 12:20:00,12.89,12.9,12.88,12.9,534044.0,10.5499,10.5581,10.5417,10.5581,534044.0
2021-09-14 12:30:00,12.9,12.94,12.89,12.91,1269928.0,10.5581,10.5908,10.5499,10.5662,1269928.0
2021-09-14 12:40:00,12.9,12.92,12.89,12.9,572309.0,10.5581,10.5744,10.5499,10.5581,572309.0
2021-09-14 12:50:00,12.89,12.91,12.87,12.9,1328848.0,10.5499,10.5662,10.5335,10.5581,1328848.0
2021-09-14 13:00:00,12.9,12.92,12.86,12.87,1078795.0,10.5581,10.5744,10.5253,10.5335,1078795.0
2021-09-14 13:10:00,12.87,12.91,12.86,12.9,540415.0,10.5335,10.5662,10.5253,10.5581,540415.0
2021-09-14 13:20:00,12.9,12.91,12.89,12.91,685223.0,10.5581,10.5662,10.5499,10.5662,685223.0
2021-09-14 13:30:00,12.91,12.91,12.88,12.9,388667.0,10.5662,10.5662,10.5417,10.5581,388667.0
2021-09-14 13:40:00,12.91,12.92,12.89,12.91,365439.0,10.5662,10.5744,10.5499,10.5662,365439.0
2021-09-14 13:50:00,12.91,12.94,12.9,12.93,628405.0,10.5662,10.5908,10.5581,10.5826,628405.0
2021-09-14 14:00:00,12.93,12.93,12.91,12.91,296682.0,10.5826,10.5826,10.5662,10.5662,296682.0
2021-09-14 14:10:00,12.92,12.94,12.91,12.93,479344.0,10.5744,10.5908,10.5662,10.5826,479344.0
2021-09-14 14:20:00,12.93,12.93,12.88,12.9,942752.0,10.5826,10.5826,10.5417,10.5581,942752.0
2021-09-14 14:30:00,12.89,12.9,12.86,12.86,972685.0,10.5499,10.5581,10.5253,10.5253,972685.0
2021-09-14 14:40:00,12.87,12.87,12.82,12.83,722119.0,10.5335,10.5335,10.4926,10.5008,722119.0
2021-09-14 14:50:00,12.82,12.84,12.79,12.84,1864912.0,10.4926,10.5089,10.468,10.5089,1864912.0
2021-09-14 15:00:00,12.84,12.84,12.8,12.82,1043454.0,10.5089,10.5089,10.4762,10.4926,1043454.0
2021-09-14 15:10:00,12.82,12.84,12.81,12.83,1254983.0,10.4926,10.5089,10.4844,10.5008,1254983.0
2021-09-14 15:20:00,12.83,12.86,12.81,12.81,836063.0,10.5008,10.5253,10.4844,10.4844,836063.0
2021-09-14 15:30:00,12.81,12.83,12.79,12.81,1226407.0,10.4844,10.5008,10.468,10.4844,1226407.0
2021-09-14 15:40:00,12.81,12.85,12.8,12.83,2009288.0,10.4844,10.5171,10.4762,10.5008,2009288.0
2021-09-14 15:50:00,12.83,12.86,12.82,12.86,2796283.0,10.5008,10.5253,10.4926,10.5253,2796283.0
2021-09-15 09:30:00,12.89,12.92,12.81,12.87,1707311.0,10.5499,10.5744,10.4844,10.5335,1707311.0
2021-09-15 09:40:00,12.87,12.99,12.85,12.98,2567892.0,10.5335,10.6317,10.5171,10.6235,2567892.0
2021-09-15 09:50:00,12.99,13.03,12.97,13.02,3746680.0,10.6317,10.6645,10.6153,10.6563,3746680.0
2021-09-15 10:00:00,13.01,13.04,12.97,12.98,1922822.0,10.6481,10.6726,10.6153,10.6235,1922822.0
2021-09-15 10:10:00,12.99,13.01,12.95,12.96,1572791.0,10.6317,10.6481,10.599,10.6072,1572791.0
2021-09-15 10:20:00,12.96,13.02,12.96,13.0,1122678.0,10.6072,10.6563,10.6072,10.6399,1122678.0
2021-09-15 10:30:00,13.0,13.08,12.99,13.05,2192206.0,10.6399,10.7054,10.6317,10.6808,2192206.0
2021-09-15 10:40:00,13.04,13.05,12.97,13.0,1101451.0,10.6726,10.6808,10.6153,10.6399,1101451.0
2021-09-15 10:50:00,12.99,13.02,12.97,13.0,975013.0,10.6317,10.6563,10.6153,10.6399,975013.0
2021-09-15 11:00:00,13.0,13.03,12.97,13.02,993854.0,10.6399,10.6645,10.6153,10.6563,993854.0
2021-09-15 11:10:00,13.02,13.05,13.01,13.04,779691.0,10.6563,10.6808,10.6481,10.6726,779691.0
2021-09-15 11:20:00,13.03,13.07,13.03,13.04,809382.0,10.6645,10.6972,10.6645,10.6726,809382.0
2021-09-15 11:30:00,13.04,13.05,13.01,13.05,772519.0,10.6726,10.6808,10.6481,10.6808,772519.0
2021-09-15 11:40:00,13.05,13.06,13.01,13.03,886161.0,10.6808,10.689,10.6481,10.6645,886161.0
2021-09-15 11:50:00,13.02,13.04,13.01,13.04,575446.0,10.6563,10.6726,10.6481,10.6726,575446.0
2021-09-15 12:00:00,13.04,13.04,13.01,13.03,701265.0,10.6726,10.6726,10.6481,10.6645,701265.0
2021-09-15 12:10:00,13.03,13.05,13.02,13.05,796385.0,10.6645,10.6808,10.6563,10.6808,796385.0
2021-09-15 12:20:00,13.04,13.07,13.03,13.05,2137285.0,10.6726,10.6972,10.6645,10.6808,2137285.0
2021-09-15 12:30:00,13.06,13.08,13.05,13.07,634537.0,10.689,10.7054,10.6808,10.6972,634537.0
2021-09-15 12:40:00,13.08,13.1,13.07,13.1,1203718.0,10.7054,10.7217,10.6972,10.7217,1203718.0
2021-09-15 12:50:00,13.09,13.13,13.08,13.12,1511715.0,10.7136,10.7463,10.7054,10.7381,1511715.0
2021-09-15 13:00:00,13.12,13.13,13.11,13.12,742317.0,10.7381,10.7463,10.7299,10.7381,742317.0
2021-09-15 13:10:00,13.12,13.13,13.09,13.13,1428620.0,10.7381,10.7463,10.7136,10.7463,1428620.0
2021-09-15 13:20:00,13.12,13.16,13.11,13.15,1564887.0,10.7381,10.7709,10.7299,10.7627,1564887.0
2021-09-15 13:30:00,13.15,13.17,13.14,13.15,858187.0,10.7627,10.779,10.7545,10.7627,858187.0
2021-09-15 13:40:00,13.16,13.18,13.14,13.18,1034707.0,10.7709,10.7872,10.7545,10.7872,1034707.0
2021-09-15 13:50:00,13.17,13.18,13.14,13.14,756101.0,10.779,10.7872,10.7545,10.7545,756101.0
2021-09-15 14:00:00,13.14,13.15,13.12,13.13,1181273.0,10.7545,10.7627,10.7381,10.7463,1181273.0
2021-09-15 14:10:00,13.13,13.15,13.1,13.1,849382.0,10.7463,10.7627,10.7217,10.7217,849382.0
2021-09-15 14:20:00,13.1,13.13,13.08,13.11,1620101.0,10.7217,10.7463,10.7054,10.7299,1620101.0
2021-09-15 14:30:00,13.11,13.14,13.1,13.13,840117.0,10.7299,10.7545,10.7217,10.7463,840117.0
2021-09-15 14:40:00,13.13,13.15,13.12,13.13,690879.0,10.7463,10.7627,10.7381,10.7463,690879.0
2021-09-15 14:50:00,13.13,13.15,13.13,13.15,843830.0,10.7463,10.7627,10.7463,10.7627,843830.0
2021-09-15 15:00:00,13.15,13.15,13.13,13.15,1014986.0,10.7627,10.7627,10.7463,10.7627,1014986.0
2021-09-15 15:10:00,13.14,13.19,13.14,13.19,1241326.0,10.7545,10.7954,10.7545,10.7954,1241326.0
2021-09-15 15:20:00,13.19,13.19,13.17,13.18,1390175.0,10.7954,10.7954,10.779,10.7872,1390175.0
2021-09-15 15:30:00,13.19,13.25,13.18,13.23,3169751.0,10.7954,10.8445,10.7872,10.8281,3169751.0
2021-09-15 15:40:00,13.23,13.25,13.22,13.23,1753592.0,10.8281,10.8445,10.82,10.8281,1753592.0
2021-09-15 15:50:00,13.23,13.24,13.2,13.22,3622952.0,10.8281,10.8363,10.8036,10.82,3622952.0
2021-09-16 09:30:00,13.18,13.32,13.15,13.24,4378792.0,10.7872,10.9018,10.7627,10.8363,4378792.0
2021-09-16 09:40:00,13.23,13.25,13.15,13.21,2551797.0,10.8281,10.8445,10.7627,10.8118,2551797.0
2021-09-16 09:50:00,13.2,13.26,13.1,13.15,3219345.0,10.8036,10.8527,10.7217,10.7627,3219345.0
2021-09-16 10:00:00,13.15,13.18,13.11,13.14,1829916.0,10.7627,10.7872,10.7299,10.7545,1829916.0
2021-09-16 10:10:00,13.14,13.17,13.12,13.15,1991344.0,10.7545,10.779,10.7381,10.7627,1991344.0
2021-09-16 10:20:00,13.15,13.2,13.12,13.18,1953117.0,10.7627,10.8036,10.7381,10.7872,1953117.0
2021-09-16 10:30:00,13.18,13.2,13.16,13.19,1341969.0,10.7872,10.8036,10.7709,10.7954,1341969.0
2021-09-16 10:40:00,13.19,13.2,13.15,13.17,886793.0,10.7954,10.8036,10.7627,10.779,886793.0
2021-09-16 10:50:00,13.17,13.17,13.11,13.15,1606351.0,10.779,10.779,10.7299,10.7627,1606351.0
2021-09-16 11:00:00,13.15,13.19,13.13,13.19,1599391.0,10.7627,10.7954,10.7463,10.7954,1599391.0
2021-09-16 11:10:00,13.19,13.22,13.17,13.18,1752559.0,10.7954,10.82,10.779,10.7872,1752559.0
2021-09-16 11:20:00,13.18,13.23,13.17,13.21,1814757.0,10.7872,10.8281,10.779,10.8118,1814757.0
2021-09-16 11:30:00,13.21,13.29,13.2,13.28,3487622.0,10.8118,10.8772,10.8036,10.8691,3487622.0
2021-09-16 11:40:00,13.28,13.36,13.27,13.35,3813757.0,10.8691,10.9345,10.8609,10.9264,3813757.0
2021-09-16 11:50:00,13.35,13.42,13.33,13.38,3007238.0,10.9264,10.9836,10.91,10.9509,3007238.0
2021-09-16 12:00:00,13.38,13.39,13.33,13.37,1340955.0,10.9509,10.9591,10.91,10.9427,1340955.0
2021-09-16 12:10:00,13.37,13.37,13.33,13.36,1034176.0,10.9427,10.9427,10.91,10.9345,1034176.0
2021-09-16 12:20:00,13.36,13.38,13.35,13.36,1238880.0,10.9345,10.9509,10.9264,10.9345,1238880.0
2021-09-16 12:30:00,13.37,13.37,13.33,13.34,555429.0,10.9427,10.9427,10.91,10.9182,555429.0
2021-09-16 12:40:00,13.34,13.35,13.32,13.34,977184.0,10.9182,10.9264,10.9018,10.9182,977184.0
2021-09-16 12:50:00,13.34,13.34,13.3,13.34,992135.0,10.9182,10.9182,10.8854,10.9182,992135.0
2021-09-16 13:00:00,13.34,13.34,13.31,13.33,745684.0,10.9182,10.9182,10.8936,10.91,745684.0
2021-09-16 13:10:00,13.33,13.38,13.32,13.37,1218844.0,10.91,10.9509,10.9018,10.9427,1218844.0
2021-09-16 13:20:00,13.37,13.38,13.36,13.38,1372779.0,10.9427,10.9509,10.9345,10.9509,1372779.0
2021-09-16 13:30:00,13.38,13.38,13.33,13.35,1462632.0,10.9509,10.9509,10.91,10.9264,1462632.0
2021-09-16 13:40:00,13.35,13.38,13.34,13.38,704987.0,10.9264,10.9509,10.9182,10.9509,704987.0
2021-09-16 13:50:00,13.38,13.42,13.37,13.41,1505501.0,10.9509,10.9836,10.9427,10.9755,1505501.0
2021-09-16 14:00:00,13.41,13.41,13.39,13.41,1102748.0,10.9755,10.9755,10.9591,10.9755,1102748.0
2021-09-16 14:10:00,13.41,13.46,13.4,13.43,2432079.0,10.9755,11.0164,10.9673,10.9918,2432079.0
2021-09-16 14:20:00,13.43,13.46,13.42,13.46,1499214.0,10.9918,11.0164,10.9836,11.0164,1499214.0
2021-09-16 14:30:00,13.45,13.51,13.45,13.49,3014643.0,11.0082,11.0573,11.0082,11.0409,3014643.0
2021-09-16 14:40:00,13.5,13.5,13.45,13.46,1526344.0,11.0491,11.0491,11.0082,11.0164,1526344.0
2021-09-16 14:50:00,13.46,13.52,13.46,13.51,1595098.0,11.0164,11.0655,11.0164,11.0573,1595098.0
2021-09-16 15:00:00,13.51,13.53,13.48,13.51,1812203.0,11.0573,11.0737,11.0328,11.0573,1812203.0
2021-09-16 15:10:00,13.51,13.52,13.48,13.49,1156241.0,11.0573,11.0655,11.0328,11.0409,1156241.0
2021-09-16 15:20:00,13.49,13.5,13.46,13.46,1655374.0,11.0409,11.0491,11.0164,11.0164,1655374.0
2021-09-16 15:30:00,13.46,13.48,13.44,13.44,1205138.0,11.0164,11.0328,11.0,11.0,1205138.0
2021-09-16 15:40:00,13.45,13.46,13.41,13.41,2429271.0,11.0082,11.0164,10.9755,10.9755,2429271.0
2021-09-16 15:50:00,13.41,13.43,13.4,13.4,3857820.0,10.9755,10.9918,10.9673,10.9673,3857820.0
2021-09-17 09:30:00,13.41,13.62,13.39,13.57,8293460.0,10.9755,11.1473,10.9591,11.1064,8293460.0
2021-09-17 09:40:00,13.58,13.69,13.57,13.63,5083540.0,11.1146,11.2046,11.1064,11.1555,5083540.0
2021-09-17 09:50:00,13.62,13.7,13.61,13.66,3613570.0,11.1473,11.2128,11.1392,11.1801,3613570.0
2021-09-17 10:00:00,13.66,13.66,13.57,13.57,1689589.0,11.1801,11.1801,11.1064,11.1064,1689589.0
2021-09-17 10:10:00,13.58,13.63,13.56,13.61,2077694.0,11.1146,11.1555,11.0982,11.1392,2077694.0
2021-09-17 10:20:00,13.61,13.64,13.56,13.56,1739218.0,11.1392,11.1637,11.0982,11.0982,1739218.0
2021-09-17 10:30:00,13.57,13.57,13.53,13.55,1266980.0,11.1064,11.1064,11.0737,11.09,1266980.0
2021-09-17 10:40:00,13.55,13.56,13.5,13.52,1472324.0,11.09,11.0982,11.0491,11.0655,1472324.0
2021-09-17 10:50:00,13.52,13.55,13.5,13.53,1001002.0,11.0655,11.09,11.0491,11.0737,1001002.0
2021-09-17 11:00:00,13.52,13.55,13.51,13.55,982983.0,11.0655,11.09,11.0573,11.09,982983.0
2021-09-17 11:10:00,13.54,13.61,13.51,13.61,1192502.0,11.0819,11.1392,11.0573,11.1392,1192502.0
2021-09-17 11:20:00,13.61,13.63,13.56,13.57,1357276.0,11.1392,11.1555,11.0982,11.1064,1357276.0
2021-09-17 11:30:00,13.57,13.58,13.53,13.56,1248194.0,11.1064,11.1146,11.0737,11.0982,1248194.0
2021-09-17 11:40:00,13.56,13.58,13.53,13.56,768537.0,11.0982,11.1146,11.0737,11.0982,768537.0
2021-09-17 11:50:00,13.56,13.57,13.53,13.54,910958.0,11.0982,11.1064,11.0737,11.0819,910958.0
2021-09-17 12:00:00,13.54,13.57,13.53,13.56,606866.0,11.0819,11.1064,11.0737,11.0982,606866.0
2021-09-17 12:10:00,13.57,13.58,13.54,13.58,920236.0,11.1064,11.1146,11.0819,11.1146,920236.0
2021-09-17 12:20:00,13.58,13.6,13.57,13.58,902219.0,11.1146,11.131,11.1064,11.1146,902219.0
2021-09-17 12:30:00,13.57,13.63,13.57,13.63,769413.0,11.1064,11.1555,11.1064,11.1555,769413.0
2021-09-17 12:40:00,13.63,13.63,13.6,13.62,1173268.0,11.1555,11.1555,11.131,11.1473,1173268.0
2021-09-17 12:50:00,13.61,13.62,13.59,13.59,622231.0,11.1392,11.1473,11.1228,11.1228,622231.0
2021-09-17 13:00:00,13.6,13.61,13.56,13.56,696147.0,11.131,11.1392,11.0982,11.0982,696147.0
2021-09-17 13:10:00,13.56,13.6,13.56,13.57,595417.0,11.0982,11.131,11.0982,11.1064,595417.0
2021-09-17 13:20:00,13.56,13.58,13.55,13.57,669986.0,11.0982,11.1146,11.09,11.1064,669986.0
2021-09-17 13:30:00,13.58,13.58,13.54,13.58,1025428.0,11.1146,11.1146,11.0819,11.1146,1025428.0
2021-09-17 13:40:00,13.57,13.58,13.51,13.52,832600.0,11.1064,11.1146,11.0573,11.0655,832600.0
2021-09-17 13:50:00,13.52,13.54,13.51,13.52,683833.0,11.0655,11.0819,11.0573,11.0655,683833.0
2021-09-17 14:00:00,13.53,13.55,13.52,13.54,945112.0,11.0737,11.09,11.0655,11.0819,945112.0
2021-09-17 14:10:00,13.54,13.55,13.48,13.49,1791845.0,11.0819,11.09,11.0328,11.0409,1791845.0
2021-09-17 14:20:00,13.48,13.51,13.46,13.46,1576837.0,11.0328,11.0573,11.0164,11.0164,1576837.0
2021-09-17 14:30:00,13.46,13.49,13.45,13.46,1111888.0,11.0164,11.0409,11.0082,11.0164,1111888.0
2021-09-17 14:40:00,13.46,13.5,13.46,13.5,745542.0,11.0164,11.0491,11.0164,11.0491,745542.0
2021-09-17 14:50:00,13.49,13.51,13.48,13.49,949974.0,11.0409,11.0573,11.0328,11.0409,949974.0
2021-09-17 15:00:00,13.49,13.51,13.49,13.51,741946.0,11.0409,11.0573,11.0409,11.0573,741946.0
2021-09-17 15:10:00,13.51,13.53,13.49,13.53,1335345.0,11.0573,11.0737,11.0409,11.0737,1335345.0
2021-09-17 15:20:00,13.52,13.55,13.52,13.53,1528078.0,11.0655,11.09,11.0655,11.0737,1528078.0
2021-09-17 15:30:00,13.53,13.54,13.5,13.54,1440333.0,11.0737,11.0819,11.0491,11.0819,1440333.0
2021-09-17 15:40:00,13.53,13.57,13.53,13.54,2810702.0,11.0737,11.1064,11.0737,11.0819,2810702.0
2021-09-17 15:50:00,13.54,13.58,13.53,13.56,4736678.0,11.0819,11.1146,11.0737,11.0982,4736678.0
2021-09-20 09:30:00,13.07,13.19,12.95,13.01,8111148.0,10.6972,10.7954,10.599,10.6481,8111148.0
2021-09-20 09:40:00,13.01,13.11,12.98,13.1,4039348.0,10.6481,10.7299,10.6235,10.7217,4039348.0
2021-09-20 09:50:00,13.1,13.11,13.04,13.06,2748251.0,10.7217,10.7299,10.6726,10.689,2748251.0
2021-09-20 10:00:00,13.06,13.07,12.97,12.98,4119010.0,10.689,10.6972,10.6153,10.6235,4119010.0
2021-09-20 10:10:00,12.98,12.98,12.85,12.88,6119193.0,10.6235,10.6235,10.5171,10.5417,6119193.0
2021-09-20 10:20:00,12.87,12.88,12.8,12.85,4654097.0,10.5335,10.5417,10.4762,10.5171,4654097.0
2021-09-20 10:30:00,12.85,12.93,12.83,12.92,3876058.0,10.5171,10.5826,10.5008,10.5744,3876058.0
2021-09-20 10:40:00,12.92,12.92,12.85,12.87,2620263.0,10.5744,10.5744,10.5171,10.5335,2620263.0
2021-09-20 10:50:00,12.88,12.91,12.85,12.87,1627693.0,10.5417,10.5662,10.5171,10.5335,1627693.0
2021-09-20 11:00:00,12.87,12.92,12.84,12.89,2145797.0,10.5335,10.5744,10.5089,10.5499,2145797.0
2021-09-20 11:10:00,12.89,12.91,12.84,12.85,2145091.0,10.5499,10.5662,10.5089,10.5171,2145091.0
2021-09-20 11:20:00,12.86,12.87,12.83,12.85,2041041.0,10.5253,10.5335,10.5008,10.5171,2041041.0
2021-09-20 11:30:00,12.85,12.86,12.81,12.84,2765196.0,10.5171,10.5253,10.4844,10.5089,2765196.0
2021-09-20 11:40:00,12.84,12.84,12.79,12.81,2587590.0,10.5089,10.5089,10.468,10.4844,2587590.0
2021-09-20 11:50:00,12.81,12.82,12.78,12.79,1699319.0,10.4844,10.4926,10.4598,10.468,1699319.0
2021-09-20 12:00:00,12.79,12.81,12.77,12.78,2421282.0,10.468,10.4844,10.4517,10.4598,2421282.0
2021-09-20 12:10:00,12.78,12.8,12.76,12.76,2273452.0,10.4598,10.4762,10.4435,10.4435,2273452.0
2021-09-20 12:20:00,12.77,12.77,12.69,12.73,4385750.0,10.4517,10.4517,10.3862,10.4189,4385750.0
2021-09-20 12:30:00,12.73,12.76,12.71,12.73,2383480.0,10.4189,10.4435,10.4025,10.4189,2383480.0
2021-09-20 12:40:00,12.73,12.73,12.7,12.71,1972022.0,10.4189,10.4189,10.3944,10.4025,1972022.0
2021-09-20 12:50:00,12.71,12.72,12.66,12.67,2571358.0,10.4025,10.4107,10.3616,10.3698,2571358.0
2021-09-20 13:00:00,12.66,12.68,12.65,12.66,2028572.0,10.3616,10.378,10.3534,10.3616,2028572.0
2021-09-20 13:10:00,12.66,12.72,12.65,12.7,2480432.0,10.3616,10.4107,10.3534,10.3944,2480432.0
2021-09-20 13:20:00,12.71,12.75,12.7,12.75,2266059.0,10.4025,10.4353,10.3944,10.4353,2266059.0
2021-09-20 13:30:00,12.75,12.76,12.71,12.75,1546907.0,10.4353,10.4435,10.4025,10.4353,1546907.0
2021-09-20 13:40:00,12.75,12.76,12.71,12.75,1757654.0,10.4353,10.4435,10.4025,10.4353,1757654.0
2021-09-20 13:50:00,12.75,12.77,12.73,12.75,1547963.0,10.4353,10.4517,10.4189,10.4353,1547963.0
2021-09-20 14:00:00,12.75,12.76,12.69,12.7,1474320.0,10.4353,10.4435,10.3862,10.3944,1474320.0
2021-09-20 14:10:00,12.69,12.71,12.68,12.71,1980035.0,10.3862,10.4025,10.378,10.4025,1980035.0
2021-09-20 14:20:00,12.71,12.71,12.67,12.69,1893895.0,10.4025,10.4025,10.3698,10.3862,1893895.0
2021-09-20 14:30:00,12.69,12.71,12.63,12.65,3845980.0,10.3862,10.4025,10.3371,10.3534,3845980.0
2021-09-20 14:40:00,12.65,12.73,12.64,12.68,2766326.0,10.3534,10.4189,10.3453,10.378,2766326.0
2021-09-20 14:50:00,12.69,12.7,12.64,12.65,2101875.0,10.3862,10.3944,10.3453,10.3534,2101875.0
2021-09-20 15:00:00,12.64,12.68,12.64,12.66,2423029.0,10.3453,10.378,10.3453,10.3616,2423029.0
2021-09-20 15:10:00,12.66,12.69,12.65,12.66,1623025.0,10.3616,10.3862,10.3534,10.3616,1623025.0
2021-09-20 15:20:00,12.66,12.75,12.65,12.75,2278676.0,10.3616,10.4353,10.3534,10.4353,2278676.0
2021-09-20 15:30:00,12.75,12.83,12.74,12.8,4255203.0,10.4353,10.5008,10.4271,10.4762,4255203.0
2021-09-20 15:40:00,12.81,12.83,12.77,12.79,4306122.0,10.4844,10.5008,10.4517,10.468,4306122.0
2021-09-20 15:50:00,12.78,12.83,12.78,12.82,7069255.0,10.4598,10.5008,10.4598,10.4926,7069255.0
2021-09-21 09:30:00,12.88,12.97,12.88,12.95,4994674.0,10.5417,10.6153,10.5417,10.599,4994674.0
2021-09-21 09:40:00,12.95,12.95,12.84,12.89,2683202.0,10.599,10.599,10.5089,10.5499,2683202.0
2021-09-21 09:50:00,12.89,12.9,12.78,12.82,2576353.0,10.5499,10.5581,10.4598,10.4926,2576353.0
2021-09-21 10:00:00,12.82,12.84,12.75,12.76,2154785.0,10.4926,10.5089,10.4353,10.4435,2154785.0
2021-09-21 10:10:00,12.75,12.82,12.75,12.79,1816900.0,10.4353,10.4926,10.4353,10.468,1816900.0
2021-09-21 10:20:00,12.78,12.79,12.73,12.76,1872310.0,10.4598,10.468,10.4189,10.4435,1872310.0
2021-09-21 10:30:00,12.76,12.79,12.74,12.77,1290730.0,10.4435,10.468,10.4271,10.4517,1290730.0
2021-09-21 10:40:00,12.77,12.78,12.68,12.69,1920945.0,10.4517,10.4598,10.378,10.3862,1920945.0
2021-09-21 10:50:00,12.69,12.71,12.66,12.71,1850416.0,10.3862,10.4025,10.3616,10.4025,1850416.0
2021-09-21 11:00:00,12.71,12.74,12.68,12.72,1772470.0,10.4025,10.4271,10.378,10.4107,1772470.0
2021-09-21 11:10:00,12.73,12.73,12.67,12.68,1730868.0,10.4189,10.4189,10.3698,10.378,1730868.0
2021-09-21 11:20:00,12.68,12.72,12.67,12.69,850357.0,10.378,10.4107,10.3698,10.3862,850357.0
2021-09-21 11:30:00,12.69,12.76,12.68,12.76,1431297.0,10.3862,10.4435,10.378,10.4435,1431297.0
2021-09-21 11:40:00,12.76,12.76,12.72,12.73,716620.0,10.4435,10.4435,10.4107,10.4189,716620.0
2021-09-21 11:50:00,12.73,12.76,12.72,12.76,619623.0,10.4189,10.4435,10.4107,10.4435,619623.0
2021-09-21 12:00:00,12.76,12.81,12.75,12.81,1399057.0,10.4435,10.4844,10.4353,10.4844,1399057.0
2021-09-21 12:10:00,12.8,12.82,12.78,12.79,1022131.0,10.4762,10.4926,10.4598,10.468,1022131.0
2021-09-21 12:20:00,12.79,12.81,12.78,12.81,675923.0,10.468,10.4844,10.4598,10.4844,675923.0
2021-09-21 12:30:00,12.8,12.81,12.78,12.79,558297.0,10.4762,10.4844,10.4598,10.468,558297.0
2021-09-21 12:40:00,12.79,12.8,12.67,12.76,1148904.0,10.468,10.4762,10.3698,10.4435,1148904.0
2021-09-21 12:50:00,12.76,12.78,12.72,12.77,1557556.0,10.4435,10.4598,10.4107,10.4517,1557556.0
2021-09-21 13:00:00,12.77,12.79,12.75,12.78,486477.0,10.4517,10.468,10.4353,10.4598,486477.0
2021-09-21 13:10:00,12.77,12.79,12.75,12.79,946355.0,10.4517,10.468,10.4353,10.468,946355.0
2021-09-21 13:20:00,12.79,12.81,12.76,12.78,636494.0,10.468,10.4844,10.4435,10.4598,636494.0
2021-09-21 13:30:00,12.77,12.8,12.76,12.8,458253.0,10.4517,10.4762,10.4435,10.4762,458253.0
2021-09-21 13:40:00,12.8,12.8,12.77,12.79,519488.0,10.4762,10.4762,10.4517,10.468,519488.0
2021-09-21 13:50:00,12.79,12.81,12.76,12.78,687927.0,10.468,10.4844,10.4435,10.4598,687927.0
2021-09-21 14:00:00,12.78,12.81,12.78,12.79,720964.0,10.4598,10.4844,10.4598,10.468,720964.0
2021-09-21 14:10:00,12.79,12.82,12.78,12.81,1263892.0,10.468,10.4926,10.4598,10.4844,1263892.0
2021-09-21 14:20:00,12.81,12.81,12.77,12.78,808900.0,10.4844,10.4844,10.4517,10.4598,808900.0
2021-09-21 14:30:00,12.78,12.81,12.77,12.79,836537.0,10.4598,10.4844,10.4517,10.468,836537.0
2021-09-21 14:40:00,12.8,12.82,12.79,12.8,718062.0,10.4762,10.4926,10.468,10.4762,718062.0
2021-09-21 14:50:00,12.8,12.84,12.79,12.82,844956.0,10.4762,10.5089,10.468,10.4926,844956.0
2021-09-21 15:00:00,12.82,12.84,12.81,12.82,713872.0,10.4926,10.5089,10.4844,10.4926,713872.0
2021-09-21 15:10:00,12.82,12.85,12.81,12.82,1217271.0,10.4926,10.5171,10.4844,10.4926,1217271.0
2021-09-21 15:20:00,12.82,12.85,12.81,12.84,1005303.0,10.4926,10.5171,10.4844,10.5089,1005303.0
2021-09-21 15:30:00,12.84,12.86,12.81,12.81,1887852.0,10.5089,10.5253,10.4844,10.4844,1887852.0
2021-09-21 15:40:00,12.81,12.83,12.79,12.79,1604864.0,10.4844,10.5008,10.468,10.468,1604864.0
2021-09-21 15:50:00,12.8,12.81,12.76,12.77,2578692.0,10.4762,10.4844,10.4435,10.4517,2578692.0
2021-09-22 09:30:00,12.92,13.03,12.9,13.02,5115112.0,10.5744,10.6645,10.5581,10.6563,5115112.0
2021-09-22 09:40:00,13.03,13.1,12.97,13.09,4010421.0,10.6645,10.7217,10.6153,10.7136,4010421.0
2021-09-22 09:50:00,13.09,13.17,13.08,13.16,2902772.0,10.7136,10.779,10.7054,10.7709,2902772.0
2021-09-22 10:00:00,13.16,13.16,13.08,13.08,1835697.0,10.7709,10.7709,10.7054,10.7054,1835697.0
2021-09-22 10:10:00,13.09,13.12,13.05,13.1,1523359.0,10.7136,10.7381,10.6808,10.7217,1523359.0
2021-09-22 10:20:00,13.1,13.11,13.05,13.05,822141.0,10.7217,10.7299,10.6808,10.6808,822141.0
2021-09-22 10:30:00,13.05,13.09,13.03,13.08,1275800.0,10.6808,10.7136,10.6645,10.7054,1275800.0
2021-09-22 10:40:00,13.08,13.14,13.07,13.13,1274655.0,10.7054,10.7545,10.6972,10.7463,1274655.0
2021-09-22 10:50:00,13.13,13.15,13.12,13.15,1093211.0,10.7463,10.7627,10.7381,10.7627,1093211.0
2021-09-22 11:00:00,13.14,13.17,13.12,13.13,1099686.0,10.7545,10.779,10.7381,10.7463,1099686.0
2021-09-22 11:10:00,13.13,13.16,13.12,13.14,1384258.0,10.7463,10.7709,10.7381,10.7545,1384258.0
2021-09-22 11:20:00,13.14,13.17,13.13,13.16,743951.0,10.7545,10.779,10.7463,10.7709,743951.0
2021-09-22 11:30:00,13.16,13.22,13.15,13.2,2388774.0,10.7709,10.82,10.7627,10.8036,2388774.0
2021-09-22 11:40:00,13.21,13.24,13.19,13.23,1843403.0,10.8118,10.8363,10.7954,10.8281,1843403.0
2021-09-22 11:50:00,13.22,13.26,13.21,13.24,1945223.0,10.82,10.8527,10.8118,10.8363,1945223.0
2021-09-22 12:00:00,13.23,13.26,13.23,13.26,1212269.0,10.8281,10.8527,10.8281,10.8527,1212269.0
2021-09-22 12:10:00,13.26,13.26,13.21,13.22,1325573.0,10.8527,10.8527,10.8118,10.82,1325573.0
2021-09-22 12:20:00,13.23,13.25,13.22,13.24,810402.0,10.8281,10.8445,10.82,10.8363,810402.0
2021-09-22 12:30:00,13.24,13.25,13.23,13.25,726229.0,10.8363,10.8445,10.8281,10.8445,726229.0
2021-09-22 12:40:00,13.25,13.25,13.23,13.24,624862.0,10.8445,10.8445,10.8281,10.8363,624862.0
2021-09-22 12:50:00,13.23,13.25,13.2,13.24,1706060.0,10.8281,10.8445,10.8036,10.8363,1706060.0
2021-09-22 13:00:00,13.24,13.26,13.22,13.26,1178544.0,10.8363,10.8527,10.82,10.8527,1178544.0
2021-09-22 13:10:00,13.26,13.26,13.24,13.25,866037.0,10.8527,10.8527,10.8363,10.8445,866037.0
2021-09-22 13:20:00,13.26,13.29,13.25,13.27,1553122.0,10.8527,10.8772,10.8445,10.8609,1553122.0
2021-09-22 13:30:00,13.27,13.28,13.25,13.28,1177242.0,10.8609,10.8691,10.8445,10.8691,1177242.0
2021-09-22 13:40:00,13.27,13.28,13.25,13.26,838912.0,10.8609,10.8691,10.8445,10.8527,838912.0
2021-09-22 13:50:00,13.26,13.27,13.23,13.26,2076956.0,10.8527,10.8609,10.8281,10.8527,2076956.0
2021-09-22 14:00:00,13.26,13.35,13.23,13.34,2163813.0,10.8527,10.9264,10.8281,10.9182,2163813.0
2021-09-22 14:10:00,13.34,13.39,13.33,13.37,1497178.0,10.9182,10.9591,10.91,10.9427,1497178.0
2021-09-22 14:20:00,13.36,13.38,13.32,13.37,1795819.0,10.9345,10.9509,10.9018,10.9427,1795819.0
2021-09-22 14:30:00,13.37,13.39,13.34,13.35,1903831.0,10.9427,10.9591,10.9182,10.9264,1903831.0
2021-09-22 14:40:00,13.35,13.36,13.25,13.26,2189765.0,10.9264,10.9345,10.8445,10.8527,2189765.0
2021-09-22 14:50:00,13.25,13.3,13.22,13.28,2092215.0,10.8445,10.8854,10.82,10.8691,2092215.0
2021-09-22 15:00:00,13.27,13.3,13.25,13.29,941450.0,10.8609,10.8854,10.8445,10.8772,941450.0
2021-09-22 15:10:00,13.29,13.35,13.28,13.33,2169485.0,10.8772,10.9264,10.8691,10.91,2169485.0
2021-09-22 15:20:00,13.32,13.33,13.3,13.32,1170396.0,10.9018,10.91,10.8854,10.9018,1170396.0
2021-09-22 15:30:00,13.32,13.32,13.27,13.31,1426316.0,10.9018,10.9018,10.8609,10.8936,1426316.0
2021-09-22 15:40:00,13.31,13.32,13.24,13.25,2381961.0,10.8936,10.9018,10.8363,10.8445,2381961.0
2021-09-22 15:50:00,13.24,13.26,13.21,13.24,3022238.0,10.8363,10.8527,10.8118,10.8363,3022238.0
2021-09-23 09:30:00,13.35,13.64,13.32,13.62,7269860.0,10.9264,11.1637,10.9018,11.1473,7269860.0
2021-09-23 09:40:00,13.62,13.65,13.53,13.53,3334170.0,11.1473,11.1719,11.0737,11.0737,3334170.0
2021-09-23 09:50:00,13.53,13.59,13.52,13.54,2141657.0,11.0737,11.1228,11.0655,11.0819,2141657.0
2021-09-23 10:00:00,13.54,13.57,13.47,13.53,2696075.0,11.0819,11.1064,11.0246,11.0737,2696075.0
2021-09-23 10:10:00,13.53,13.57,13.52,13.54,1849442.0,11.0737,11.1064,11.0655,11.0819,1849442.0
2021-09-23 10:20:00,13.53,13.59,13.53,13.58,1175532.0,11.0737,11.1228,11.0737,11.1146,1175532.0
2021-09-23 10:30:00,13.59,13.64,13.57,13.6,2436066.0,11.1228,11.1637,11.1064,11.131,2436066.0
2021-09-23 10:40:00,13.6,13.61,13.57,13.6,1192285.0,11.131,11.1392,11.1064,11.131,1192285.0
2021-09-23 10:50:00,13.6,13.62,13.58,13.62,899680.0,11.131,11.1473,11.1146,11.1473,899680.0
2021-09-23 11:00:00,13.62,13.62,13.55,13.58,1112785.0,11.1473,11.1473,11.09,11.1146,1112785.0
2021-09-23 11:10:00,13.58,13.59,13.55,13.58,1434869.0,11.1146,11.1228,11.09,11.1146,1434869.0
2021-09-23 11:20:00,13.58,13.61,13.57,13.59,1005769.0,11.1146,11.1392,11.1064,11.1228,1005769.0
2021-09-23 11:30:00,13.59,13.6,13.57,13.6,834162.0,11.1228,11.131,11.1064,11.131,834162.0
2021-09-23 11:40:00,13.59,13.6,13.57,13.59,771531.0,11.1228,11.131,11.1064,11.1228,771531.0
2021-09-23 11:50:00,13.59,13.6,13.57,13.6,696414.0,11.1228,11.131,11.1064,11.131,696414.0
2021-09-23 12:00:00,13.6,13.65,13.59,13.65,1955862.0,11.131,11.1719,11.1228,11.1719,1955862.0
2021-09-23 12:10:00,13.65,13.68,13.64,13.66,1614970.0,11.1719,11.1964,11.1637,11.1801,1614970.0
2021-09-23 12:20:00,13.66,13.67,13.64,13.66,893850.0,11.1801,11.1883,11.1637,11.1801,893850.0
2021-09-23 12:30:00,13.66,13.67,13.65,13.67,614224.0,11.1801,11.1883,11.1719,11.1883,614224.0
2021-09-23 12:40:00,13.67,13.72,13.66,13.71,1819993.0,11.1883,11.2292,11.1801,11.221,1819993.0
2021-09-23 12:50:00,13.71,13.72,13.68,13.7,1239795.0,11.221,11.2292,11.1964,11.2128,1239795.0
2021-09-23 13:00:00,13.69,13.73,13.69,13.72,1273881.0,11.2046,11.2374,11.2046,11.2292,1273881.0
2021-09-23 13:10:00,13.71,13.72,13.69,13.7,1321493.0,11.221,11.2292,11.2046,11.2128,1321493.0
2021-09-23 13:20:00,13.7,13.71,13.68,13.7,1288945.0,11.2128,11.221,11.1964,11.2128,1288945.0
2021-09-23 13:30:00,13.7,13.7,13.68,13.7,1007618.0,11.2128,11.2128,11.1964,11.2128,1007618.0
2021-09-23 13:40:00,13.7,13.72,13.69,13.71,1674824.0,11.2128,11.2292,11.2046,11.221,1674824.0
2021-09-23 13:50:00,13.72,13.73,13.71,13.73,1060576.0,11.2292,11.2374,11.221,11.2374,1060576.0
2021-09-23 14:00:00,13.73,13.74,13.7,13.71,1297152.0,11.2374,11.2456,11.2128,11.221,1297152.0
2021-09-23 14:10:00,13.71,13.71,13.68,13.71,1398063.0,11.221,11.221,11.1964,11.221,1398063.0
2021-09-23 14:20:00,13.71,13.72,13.69,13.71,992002.0,11.221,11.2292,11.2046,11.221,992002.0
2021-09-23 14:30:00,13.71,13.73,13.7,13.73,818899.0,11.221,11.2374,11.2128,11.2374,818899.0
2021-09-23 14:40:00,13.73,13.73,13.69,13.71,1186429.0,11.2374,11.2374,11.2046,11.221,1186429.0
2021-09-23 14:50:00,13.71,13.73,13.7,13.73,1112691.0,11.221,11.2374,11.2128,11.2374,1112691.0
2021-09-23 15:00:00,13.73,13.73,13.68,13.7,2301829.0,11.2374,11.2374,11.1964,11.2128,2301829.0
2021-09-23 15:10:00,13.69,13.7,13.66,13.68,1851685.0,11.2046,11.2128,11.1801,11.1964,1851685.0
2021-09-23 15:20:00,13.67,13.69,13.67,13.69,687739.0,11.1883,11.2046,11.1883,11.2046,687739.0
2021-09-23 15:30:00,13.69,13.7,13.68,13.7,927576.0,11.2046,11.2128,11.1964,11.2128,927576.0
2021-09-23 15:40:00,13.7,13.72,13.69,13.71,2345618.0,11.2128,11.2292,11.2046,11.221,2345618.0
2021-09-23 15:50:00,13.7,13.72,13.7,13.7,3380088.0,11.2128,11.2292,11.2128,11.2128,3380088.0
2021-09-24 09:30:00,13.66,13.82,13.64,13.74,4602373.0,11.1801,11.311,11.1637,11.2456,4602373.0
2021-09-24 09:40:00,13.74,13.84,13.7,13.71,2539441.0,11.2456,11.3274,11.2128,11.221,2539441.0
2021-09-24 09:50:00,13.7,13.87,13.7,13.85,2819632.0,11.2128,11.352,11.2128,11.3356,2819632.0
2021-09-24 10:00:00,13.85,13.9,13.83,13.87,2699588.0,11.3356,11.3765,11.3192,11.352,2699588.0
2021-09-24 10:10:00,13.88,13.89,13.83,13.86,1784074.0,11.3601,11.3683,11.3192,11.3438,1784074.0
2021-09-24 10:20:00,13.86,13.88,13.85,13.85,1168935.0,11.3438,11.3601,11.3356,11.3356,1168935.0
2021-09-24 10:30:00,13.85,13.88,13.83,13.86,1336811.0,11.3356,11.3601,11.3192,11.3438,1336811.0
2021-09-24 10:40:00,13.87,13.89,13.84,13.88,993632.0,11.352,11.3683,11.3274,11.3601,993632.0
2021-09-24 10:50:00,13.88,13.89,13.84,13.87,1076675.0,11.3601,11.3683,11.3274,11.352,1076675.0
2021-09-24 11:00:00,13.87,13.94,13.86,13.92,1871104.0,11.352,11.4092,11.3438,11.3929,1871104.0
2021-09-24 11:10:00,13.93,13.94,13.9,13.9,2015776.0,11.4011,11.4092,11.3765,11.3765,2015776.0
2021-09-24 11:20:00,13.91,13.91,13.83,13.84,2656494.0,11.3847,11.3847,11.3192,11.3274,2656494.0
2021-09-24 11:30:00,13.84,13.85,13.81,13.84,1434382.0,11.3274,11.3356,11.3028,11.3274,1434382.0
2021-09-24 11:40:00,13.83,13.84,13.81,13.82,759321.0,11.3192,11.3274,11.3028,11.311,759321.0
2021-09-24 11:50:00,13.82,13.85,13.81,13.85,504259.0,11.311,11.3356,11.3028,11.3356,504259.0
2021-09-24 12:00:00,13.84,13.87,13.84,13.87,1010903.0,11.3274,11.352,11.3274,11.352,1010903.0
2021-09-24 12:10:00,13.87,13.89,13.86,13.88,961289.0,11.352,11.3683,11.3438,11.3601,961289.0
2021-09-24 12:20:00,13.88,13.9,13.87,13.88,792678.0,11.3601,11.3765,11.352,11.3601,792678.0
2021-09-24 12:30:00,13.88,13.92,13.88,13.92,1129728.0,11.3601,11.3929,11.3601,11.3929,1129728.0
2021-09-24 12:40:00,13.92,13.93,13.89,13.89,1247083.0,11.3929,11.4011,11.3683,11.3683,1247083.0
2021-09-24 12:50:00,13.9,13.9,13.88,13.89,415034.0,11.3765,11.3765,11.3601,11.3683,415034.0
2021-09-24 13:00:00,13.88,13.89,13.86,13.86,454729.0,11.3601,11.3683,11.3438,11.3438,454729.0
2021-09-24 13:10:00,13.87,13.89,13.86,13.88,604675.0,11.352,11.3683,11.3438,11.3601,604675.0
2021-09-24 13:20:00,13.88,13.89,13.86,13.88,1076474.0,11.3601,11.3683,11.3438,11.3601,1076474.0
2021-09-24 13:30:00,13.88,13.88,13.86,13.88,384400.0,11.3601,11.3601,11.3438,11.3601,384400.0
2021-09-24 13:40:00,13.87,13.89,13.86,13.89,434501.0,11.352,11.3683,11.3438,11.3683,434501.0
2021-09-24 13:50:00,13.88,13.89,13.83,13.83,844694.0,11.3601,11.3683,11.3192,11.3192,844694.0
2021-09-24 14:00:00,13.83,13.85,13.82,13.83,1000482.0,11.3192,11.3356,11.311,11.3192,1000482.0
2021-09-24 14:10:00,13.84,13.84,13.81,13.83,775339.0,11.3274,11.3274,11.3028,11.3192,775339.0
2021-09-24 14:20:00,13.82,13.83,13.82,13.82,414237.0,11.311,11.3192,11.311,11.311,414237.0
2021-09-24 14:30:00,13.82,13.84,13.78,13.79,1432386.0,11.311,11.3274,11.2783,11.2865,1432386.0
2021-09-24 14:40:00,13.79,13.8,13.78,13.8,509625.0,11.2865,11.2947,11.2783,11.2947,509625.0
2021-09-24 14:50:00,13.79,13.81,13.78,13.81,866877.0,11.2865,11.3028,11.2783,11.3028,866877.0
2021-09-24 15:00:00,13.81,13.81,13.76,13.76,934741.0,11.3028,11.3028,11.2619,11.2619,934741.0
2021-09-24 15:10:00,13.76,13.8,13.75,13.79,1193891.0,11.2619,11.2947,11.2537,11.2865,1193891.0
2021-09-24 15:20:00,13.79,13.82,13.79,13.81,1030300.0,11.2865,11.311,11.2865,11.3028,1030300.0
2021-09-24 15:30:00,13.81,13.81,13.79,13.8,677018.0,11.3028,11.3028,11.2865,11.2947,677018.0
2021-09-24 15:40:00,13.81,13.83,13.8,13.81,1311117.0,11.3028,11.3192,11.2947,11.3028,1311117.0
2021-09-24 15:50:00,13.8,13.82,13.77,13.78,2936703.0,11.2947,11.311,11.2701,11.2783,2936703.0
2021-09-27 09:30:00,13.89,14.02,13.88,13.98,5766486.0,11.3683,11.4747,11.3601,11.442,5766486.0
2021-09-27 09:40:00,13.98,14.09,13.96,14.06,4169724.0,11.442,11.532,11.4256,11.5075,4169724.0
2021-09-27 09:50:00,14.07,14.18,14.05,14.13,3334585.0,11.5156,11.6057,11.4993,11.5648,3334585.0
2021-09-27 10:00:00,14.13,14.18,14.12,14.15,2341409.0,11.5648,11.6057,11.5566,11.5811,2341409.0
2021-09-27 10:10:00,14.14,14.17,14.11,14.12,1555358.0,11.5729,11.5975,11.5484,11.5566,1555358.0
2021-09-27 10:20:00,14.12,14.16,14.11,14.16,1709449.0,11.5566,11.5893,11.5484,11.5893,1709449.0
2021-09-27 10:30:00,14.16,14.18,14.09,14.11,1940870.0,11.5893,11.6057,11.532,11.5484,1940870.0
2021-09-27 10:40:00,14.11,14.15,14.1,14.14,1235977.0,11.5484,11.5811,11.5402,11.5729,1235977.0
2021-09-27 10:50:00,14.13,14.14,14.11,14.12,1181778.0,11.5648,11.5729,11.5484,11.5566,1181778.0
2021-09-27 11:00:00,14.12,14.14,14.09,14.11,1438957.0,11.5566,11.5729,11.532,11.5484,1438957.0
2021-09-27 11:10:00,14.12,14.16,14.1,14.16,1317607.0,11.5566,11.5893,11.5402,11.5893,1317607.0
2021-09-27 11:20:00,14.16,14.16,14.13,14.14,1007550.0,11.5893,11.5893,11.5648,11.5729,1007550.0
2021-09-27 11:30:00,14.15,14.22,14.14,14.2,2469664.0,11.5811,11.6384,11.5729,11.622,2469664.0
2021-09-27 11:40:00,14.21,14.22,14.17,14.18,1184250.0,11.6302,11.6384,11.5975,11.6057,1184250.0
2021-09-27 11:50:00,14.19,14.2,14.17,14.2,898750.0,11.6139,11.622,11.5975,11.622,898750.0
2021-09-27 12:00:00,14.2,14.24,14.18,14.24,1582546.0,11.622,11.6548,11.6057,11.6548,1582546.0
2021-09-27 12:10:00,14.24,14.27,14.23,14.25,2255807.0,11.6548,11.6793,11.6466,11.663,2255807.0
2021-09-27 12:20:00,14.25,14.28,14.24,14.28,982537.0,11.663,11.6875,11.6548,11.6875,982537.0
2021-09-27 12:30:00,14.27,14.28,14.24,14.25,1185403.0,11.6793,11.6875,11.6548,11.663,1185403.0
2021-09-27 12:40:00,14.25,14.26,14.22,14.23,799410.0,11.663,11.6711,11.6384,11.6466,799410.0
2021-09-27 12:50:00,14.23,14.25,14.22,14.23,902357.0,11.6466,11.663,11.6384,11.6466,902357.0
2021-09-27 13:00:00,14.23,14.25,14.22,14.23,590143.0,11.6466,11.663,11.6384,11.6466,590143.0
2021-09-27 13:10:00,14.24,14.25,14.22,14.25,560958.0,11.6548,11.663,11.6384,11.663,560958.0
2021-09-27 13:20:00,14.24,14.25,14.22,14.23,809820.0,11.6548,11.663,11.6384,11.6466,809820.0
2021-09-27 13:30:00,14.24,14.24,14.21,14.24,638351.0,11.6548,11.6548,11.6302,11.6548,638351.0
2021-09-27 13:40:00,14.24,14.26,14.23,14.26,1033046.0,11.6548,11.6711,11.6466,11.6711,1033046.0
2021-09-27 13:50:00,14.25,14.27,14.25,14.27,447448.0,11.663,11.6793,11.663,11.6793,447448.0
2021-09-27 14:00:00,14.27,14.28,14.26,14.28,691133.0,11.6793,11.6875,11.6711,11.6875,691133.0
2021-09-27 14:10:00,14.28,14.29,14.27,14.28,1285031.0,11.6875,11.6957,11.6793,11.6875,1285031.0
2021-09-27 14:20:00,14.28,14.29,14.26,14.29,902068.0,11.6875,11.6957,11.6711,11.6957,902068.0
2021-09-27 14:30:00,14.29,14.29,14.25,14.25,896049.0,11.6957,11.6957,11.663,11.663,896049.0
2021-09-27 14:40:00,14.26,14.26,14.23,14.23,920342.0,11.6711,11.6711,11.6466,11.6466,920342.0
2021-09-27 14:50:00,14.24,14.26,14.23,14.25,932763.0,11.6548,11.6711,11.6466,11.663,932763.0
2021-09-27 15:00:00,14.25,14.27,14.24,14.27,876256.0,11.663,11.6793,11.6548,11.6793,876256.0
2021-09-27 15:10:00,14.27,14.27,14.25,14.26,791145.0,11.6793,11.6793,11.663,11.6711,791145.0
2021-09-27 15:20:00,14.26,14.26,14.19,14.21,2633842.0,11.6711,11.6711,11.6139,11.6302,2633842.0
2021-09-27 15:30:00,14.21,14.22,14.16,14.18,1880824.0,11.6302,11.6384,11.5893,11.6057,1880824.0
2021-09-27 15:40:00,14.18,14.21,14.16,14.17,2080063.0,11.6057,11.6302,11.5893,11.5975,2080063.0
2021-09-27 15:50:00,14.17,14.17,14.14,14.17,3585099.0,11.5975,11.5975,11.5729,11.5975,3585099.0
2021-09-28 09:30:00,14.63,14.73,14.5,14.55,13586496.0,11.974,12.0558,11.8676,11.9085,13586496.0
2021-09-28 09:40:00,14.55,14.67,14.47,14.57,5417665.0,11.9085,12.0067,11.843,11.9249,5417665.0
2021-09-28 09:50:00,14.56,14.57,14.46,14.48,4126857.0,11.9167,11.9249,11.8348,11.8512,4126857.0
2021-09-28 10:00:00,14.49,14.49,14.32,14.33,6147597.0,11.8594,11.8594,11.7203,11.7284,6147597.0
2021-09-28 10:10:00,14.33,14.38,14.31,14.33,3608247.0,11.7284,11.7694,11.7121,11.7284,3608247.0
2021-09-28 10:20:00,14.34,14.34,14.23,14.31,4425217.0,11.7366,11.7366,11.6466,11.7121,4425217.0
2021-09-28 10:30:00,14.3,14.42,14.29,14.4,4528610.0,11.7039,11.8021,11.6957,11.7857,4528610.0
2021-09-28 10:40:00,14.41,14.45,14.38,14.42,3116934.0,11.7939,11.8267,11.7694,11.8021,3116934.0
2021-09-28 10:50:00,14.42,14.45,14.37,14.43,2511048.0,11.8021,11.8267,11.7612,11.8103,2511048.0
2021-09-28 11:00:00,14.43,14.45,14.36,14.4,2252642.0,11.8103,11.8267,11.753,11.7857,2252642.0
2021-09-28 11:10:00,14.41,14.41,14.34,14.39,1521797.0,11.7939,11.7939,11.7366,11.7775,1521797.0
2021-09-28 11:20:00,14.39,14.41,14.37,14.41,935633.0,11.7775,11.7939,11.7612,11.7939,935633.0
2021-09-28 11:30:00,14.4,14.43,14.38,14.4,1637832.0,11.7857,11.8103,11.7694,11.7857,1637832.0
2021-09-28 11:40:00,14.39,14.41,14.37,14.38,928988.0,11.7775,11.7939,11.7612,11.7694,928988.0
2021-09-28 11:50:00,14.37,14.38,14.32,14.34,1510411.0,11.7612,11.7694,11.7203,11.7366,1510411.0
2021-09-28 12:00:00,14.34,14.34,14.3,14.32,1124280.0,11.7366,11.7366,11.7039,11.7203,1124280.0
2021-09-28 12:10:00,14.32,14.4,14.31,14.39,1570507.0,11.7203,11.7857,11.7121,11.7775,1570507.0
2021-09-28 12:20:00,14.38,14.42,14.37,14.41,1448607.0,11.7694,11.8021,11.7612,11.7939,1448607.0
2021-09-28 12:30:00,14.41,14.43,14.39,14.41,1378740.0,11.7939,11.8103,11.7775,11.7939,1378740.0
2021-09-28 12:40:00,14.41,14.41,14.35,14.36,1315131.0,11.7939,11.7939,11.7448,11.753,1315131.0
2021-09-28 12:50:00,14.36,14.39,14.35,14.37,1004194.0,11.753,11.7775,11.7448,11.7612,1004194.0
2021-09-28 13:00:00,14.37,14.4,14.35,14.4,790028.0,11.7612,11.7857,11.7448,11.7857,790028.0
2021-09-28 13:10:00,14.4,14.43,14.39,14.43,1152161.0,11.7857,11.8103,11.7775,11.8103,1152161.0
2021-09-28 13:20:00,14.43,14.47,14.42,14.44,1602242.0,11.8103,11.843,11.8021,11.8185,1602242.0
2021-09-28 13:30:00,14.44,14.45,14.38,14.4,1507308.0,11.8185,11.8267,11.7694,11.7857,1507308.0
2021-09-28 13:40:00,14.41,14.43,14.36,14.37,842822.0,11.7939,11.8103,11.753,11.7612,842822.0
2021-09-28 13:50:00,14.37,14.38,14.34,14.34,1071301.0,11.7612,11.7694,11.7366,11.7366,1071301.0
2021-09-28 14:00:00,14.35,14.37,14.33,14.34,1122517.0,11.7448,11.7612,11.7284,11.7366,1122517.0
2021-09-28 14:10:00,14.34,14.35,14.28,14.35,2093162.0,11.7366,11.7448,11.6875,11.7448,2093162.0
2021-09-28 14:20:00,14.35,14.39,14.34,14.39,1050972.0,11.7448,11.7775,11.7366,11.7775,1050972.0
2021-09-28 14:30:00,14.38,14.39,14.34,14.36,937972.0,11.7694,11.7775,11.7366,11.753,937972.0
2021-09-28 14:40:00,14.35,14.42,14.35,14.42,1098221.0,11.7448,11.8021,11.7448,11.8021,1098221.0
2021-09-28 14:50:00,14.42,14.45,14.41,14.45,1456962.0,11.8021,11.8267,11.7939,11.8267,1456962.0
2021-09-28 15:00:00,14.44,14.5,14.43,14.46,2382756.0,11.8185,11.8676,11.8103,11.8348,2382756.0
2021-09-28 15:10:00,14.47,14.47,14.4,14.4,1413452.0,11.843,11.843,11.7857,11.7857,1413452.0
2021-09-28 15:20:00,14.41,14.42,14.36,14.37,1395140.0,11.7939,11.8021,11.753,11.7612,1395140.0
2021-09-28 15:30:00,14.36,14.38,14.33,14.34,2015580.0,11.753,11.7694,11.7284,11.7366,2015580.0
2021-09-28 15:40:00,14.34,14.38,14.3,14.31,2936839.0,11.7366,11.7694,11.7039,11.7121,2936839.0
2021-09-28 15:50:00,14.31,14.33,14.28,14.31,5359623.0,11.7121,11.7284,11.6875,11.7121,5359623.0
2021-09-29 09:30:00,14.46,14.5,14.24,14.32,7015065.0,11.8348,11.8676,11.6548,11.7203,7015065.0
2021-09-29 09:40:00,14.32,14.41,14.31,14.36,2604968.0,11.7203,11.7939,11.7121,11.753,2604968.0
2021-09-29 09:50:00,14.36,14.42,14.32,14.37,1802126.0,11.753,11.8021,11.7203,11.7612,1802126.0
2021-09-29 10:00:00,14.38,14.42,14.33,14.38,2745098.0,11.7694,11.8021,11.7284,11.7694,2745098.0
2021-09-29 10:10:00,14.38,14.39,14.33,14.38,1342400.0,11.7694,11.7775,11.7284,11.7694,1342400.0
2021-09-29 10:20:00,14.38,14.4,14.33,14.34,1508662.0,11.7694,11.7857,11.7284,11.7366,1508662.0
2021-09-29 10:30:00,14.34,14.34,14.3,14.31,1513491.0,11.7366,11.7366,11.7039,11.7121,1513491.0
2021-09-29 10:40:00,14.32,14.39,14.31,14.37,1224238.0,11.7203,11.7775,11.7121,11.7612,1224238.0
2021-09-29 10:50:00,14.37,14.38,14.31,14.33,1129864.0,11.7612,11.7694,11.7121,11.7284,1129864.0
2021-09-29 11:00:00,14.34,14.34,14.3,14.33,1206802.0,11.7366,11.7366,11.7039,11.7284,1206802.0
2021-09-29 11:10:00,14.33,14.35,14.28,14.28,1138251.0,11.7284,11.7448,11.6875,11.6875,1138251.0
2021-09-29 11:20:00,14.29,14.29,14.24,14.25,1399181.0,11.6957,11.6957,11.6548,11.663,1399181.0
2021-09-29 11:30:00,14.25,14.25,14.19,14.2,2065577.0,11.663,11.663,11.6139,11.622,2065577.0
2021-09-29 11:40:00,14.2,14.2,14.17,14.19,1690858.0,11.622,11.622,11.5975,11.6139,1690858.0
2021-09-29 11:50:00,14.2,14.25,14.19,14.25,852065.0,11.622,11.663,11.6139,11.663,852065.0
2021-09-29 12:00:00,14.25,14.27,14.24,14.27,956160.0,11.663,11.6793,11.6548,11.6793,956160.0
2021-09-29 12:10:00,14.27,14.27,14.23,14.25,1051195.0,11.6793,11.6793,11.6466,11.663,1051195.0
2021-09-29 12:20:00,14.25,14.25,14.18,14.2,1083363.0,11.663,11.663,11.6057,11.622,1083363.0
2021-09-29 12:30:00,14.2,14.23,14.2,14.21,608815.0,11.622,11.6466,11.622,11.6302,608815.0
2021-09-29 12:40:00,14.2,14.22,14.19,14.22,791133.0,11.622,11.6384,11.6139,11.6384,791133.0
2021-09-29 12:50:00,14.22,14.26,14.21,14.25,762033.0,11.6384,11.6711,11.6302,11.663,762033.0
2021-09-29 13:00:00,14.25,14.28,14.24,14.28,778794.0,11.663,11.6875,11.6548,11.6875,778794.0
2021-09-29 13:10:00,14.28,14.34,14.26,14.33,1057623.0,11.6875,11.7366,11.6711,11.7284,1057623.0
2021-09-29 13:20:00,14.33,14.34,14.3,14.32,1003915.0,11.7284,11.7366,11.7039,11.7203,1003915.0
2021-09-29 13:30:00,14.32,14.32,14.28,14.28,524098.0,11.7203,11.7203,11.6875,11.6875,524098.0
2021-09-29 13:40:00,14.28,14.31,14.27,14.29,1065496.0,11.6875,11.7121,11.6793,11.6957,1065496.0
2021-09-29 13:50:00,14.29,14.34,14.29,14.33,551202.0,11.6957,11.7366,11.6957,11.7284,551202.0
2021-09-29 14:00:00,14.33,14.36,14.31,14.35,558259.0,11.7284,11.753,11.7121,11.7448,558259.0
2021-09-29 14:10:00,14.35,14.37,14.34,14.36,688634.0,11.7448,11.7612,11.7366,11.753,688634.0
2021-09-29 14:20:00,14.36,14.36,14.32,14.34,652125.0,11.753,11.753,11.7203,11.7366,652125.0
2021-09-29 14:30:00,14.34,14.37,14.33,14.35,478477.0,11.7366,11.7612,11.7284,11.7448,478477.0
2021-09-29 14:40:00,14.36,14.38,14.34,14.35,777706.0,11.753,11.7694,11.7366,11.7448,777706.0
2021-09-29 14:50:00,14.35,14.36,14.33,14.35,580784.0,11.7448,11.753,11.7284,11.7448,580784.0
2021-09-29 15:00:00,14.36,14.37,14.32,14.35,1192966.0,11.753,11.7612,11.7203,11.7448,1192966.0
2021-09-29 15:10:00,14.34,14.37,14.33,14.37,1008298.0,11.7366,11.7612,11.7284,11.7612,1008298.0
2021-09-29 15:20:00,14.37,14.37,14.34,14.34,762003.0,11.7612,11.7612,11.7366,11.7366,762003.0
2021-09-29 15:30:00,14.34,14.35,14.32,14.33,1237830.0,11.7366,11.7448,11.7203,11.7284,1237830.0
2021-09-29 15:40:00,14.33,14.33,14.28,14.28,1345964.0,11.7284,11.7284,11.6875,11.6875,1345964.0
2021-09-29 15:50:00,14.28,14.3,14.27,14.29,2741973.0,11.6875,11.7039,11.6793,11.6957,2741973.0
2021-09-30 09:30:00,14.26,14.3,14.16,14.17,3223563.0,11.6711,11.7039,11.5893,11.5975,3223563.0
2021-09-30 09:40:00,14.16,14.28,14.15,14.24,2287167.0,11.5893,11.6875,11.5811,11.6548,2287167.0
2021-09-30 09:50:00,14.24,14.28,14.19,14.2,1721340.0,11.6548,11.6875,11.6139,11.622,1721340.0
2021-09-30 10:00:00,14.2,14.23,14.17,14.22,2066681.0,11.622,11.6466,11.5975,11.6384,2066681.0
2021-09-30 10:10:00,14.23,14.24,14.19,14.21,1516625.0,11.6466,11.6548,11.6139,11.6302,1516625.0
2021-09-30 10:20:00,14.21,14.22,14.18,14.19,1613552.0,11.6302,11.6384,11.6057,11.6139,1613552.0
2021-09-30 10:30:00,14.18,14.25,14.18,14.25,1829388.0,11.6057,11.663,11.6057,11.663,1829388.0
2021-09-30 10:40:00,14.25,14.26,14.21,14.21,1336765.0,11.663,11.6711,11.6302,11.6302,1336765.0
2021-09-30 10:50:00,14.21,14.21,14.17,14.18,1346603.0,11.6302,11.6302,11.5975,11.6057,1346603.0
2021-09-30 11:00:00,14.19,14.26,14.18,14.26,1140504.0,11.6139,11.6711,11.6057,11.6711,1140504.0
2021-09-30 11:10:00,14.26,14.32,14.25,14.31,1315196.0,11.6711,11.7203,11.663,11.7121,1315196.0
2021-09-30 11:20:00,14.32,14.32,14.28,14.29,682232.0,11.7203,11.7203,11.6875,11.6957,682232.0
2021-09-30 11:30:00,14.29,14.29,14.21,14.23,1368586.0,11.6957,11.6957,11.6302,11.6466,1368586.0
2021-09-30 11:40:00,14.23,14.23,14.19,14.21,1116419.0,11.6466,11.6466,11.6139,11.6302,1116419.0
2021-09-30 11:50:00,14.21,14.22,14.18,14.21,881493.0,11.6302,11.6384,11.6057,11.6302,881493.0
2021-09-30 12:00:00,14.21,14.22,14.12,14.12,1220803.0,11.6302,11.6384,11.5566,11.5566,1220803.0
2021-09-30 12:10:00,14.13,14.15,14.11,14.12,1413361.0,11.5648,11.5811,11.5484,11.5566,1413361.0
2021-09-30 12:20:00,14.13,14.15,14.1,14.12,1143268.0,11.5648,11.5811,11.5402,11.5566,1143268.0
2021-09-30 12:30:00,14.13,14.16,14.09,14.16,1151686.0,11.5648,11.5893,11.532,11.5893,1151686.0
2021-09-30 12:40:00,14.16,14.18,14.12,14.18,654389.0,11.5893,11.6057,11.5566,11.6057,654389.0
2021-09-30 12:50:00,14.18,14.21,14.14,14.15,1496648.0,11.6057,11.6302,11.5729,11.5811,1496648.0
2021-09-30 13:00:00,14.15,14.23,14.14,14.21,1502572.0,11.5811,11.6466,11.5729,11.6302,1502572.0
2021-09-30 13:10:00,14.21,14.22,14.16,14.18,1617711.0,11.6302,11.6384,11.5893,11.6057,1617711.0
2021-09-30 13:20:00,14.19,14.19,14.13,14.14,968608.0,11.6139,11.6139,11.5648,11.5729,968608.0
2021-09-30 13:30:00,14.14,14.15,14.09,14.12,1455815.0,11.5729,11.5811,11.532,11.5566,1455815.0
2021-09-30 13:40:00,14.13,14.16,14.11,14.15,822004.0,11.5648,11.5893,11.5484,11.5811,822004.0
2021-09-30 13:50:00,14.16,14.19,14.15,14.18,928180.0,11.5893,11.6139,11.5811,11.6057,928180.0
2021-09-30 14:00:00,14.19,14.23,14.18,14.23,1334138.0,11.6139,11.6466,11.6057,11.6466,1334138.0
2021-09-30 14:10:00,14.23,14.23,14.17,14.18,871835.0,11.6466,11.6466,11.5975,11.6057,871835.0
2021-09-30 14:20:00,14.18,14.2,14.17,14.2,834323.0,11.6057,11.622,11.5975,11.622,834323.0
2021-09-30 14:30:00,14.2,14.25,14.19,14.21,1176834.0,11.622,11.663,11.6139,11.6302,1176834.0
2021-09-30 14:40:00,14.21,14.25,14.2,14.24,967653.0,11.6302,11.663,11.622,11.6548,967653.0
2021-09-30 14:50:00,14.24,14.26,14.2,14.2,1062417.0,11.6548,11.6711,11.622,11.622,1062417.0
2021-09-30 15:00:00,14.2,14.21,14.16,14.21,1008618.0,11.622,11.6302,11.5893,11.6302,1008618.0
2021-09-30 15:10:00,14.21,14.26,14.2,14.25,1278429.0,11.6302,11.6711,11.622,11.663,1278429.0
2021-09-30 15:20:00,14.25,14.25,14.2,14.22,1295668.0,11.663,11.663,11.622,11.6384,1295668.0
2021-09-30 15:30:00,14.23,14.27,14.2,14.25,1954628.0,11.6466,11.6793,11.622,11.663,1954628.0
2021-09-30 15:40:00,14.24,14.25,14.22,14.24,2404351.0,11.6548,11.663,11.6384,11.6548,2404351.0
2021-09-30 15:50:00,14.23,14.24,14.15,14.15,5043979.0,11.6466,11.6548,11.5811,11.5811,5043979.0
2021-10-01 09:30:00,14.26,14.37,14.24,14.34,3400789.0,11.6711,11.7612,11.6548,11.7366,3400789.0
2021-10-01 09:40:00,14.34,14.36,14.19,14.19,1877255.0,11.7366,11.753,11.6139,11.6139,1877255.0
2021-10-01 09:50:00,14.19,14.27,14.17,14.2,1347042.0,11.6139,11.6793,11.5975,11.622,1347042.0
2021-10-01 10:00:00,14.2,14.28,14.17,14.19,1916109.0,11.622,11.6875,11.5975,11.6139,1916109.0
2021-10-01 10:10:00,14.19,14.2,14.04,14.07,2214704.0,11.6139,11.622,11.4911,11.5156,2214704.0
2021-10-01 10:20:00,14.07,14.11,14.05,14.09,1460598.0,11.5156,11.5484,11.4993,11.532,1460598.0
2021-10-01 10:30:00,14.1,14.17,14.06,14.07,2666148.0,11.5402,11.5975,11.5075,11.5156,2666148.0
2021-10-01 10:40:00,14.07,14.1,14.01,14.05,1532482.0,11.5156,11.5402,11.4665,11.4993,1532482.0
2021-10-01 10:50:00,14.04,14.09,14.02,14.09,1328703.0,11.4911,11.532,11.4747,11.532,1328703.0
2021-10-01 11:00:00,14.09,14.13,14.07,14.07,1468866.0,11.532,11.5648,11.5156,11.5156,1468866.0
2021-10-01 11:10:00,14.08,14.13,14.05,14.1,988941.0,11.5238,11.5648,11.4993,11.5402,988941.0
2021-10-01 11:20:00,14.11,14.14,14.08,14.12,872650.0,11.5484,11.5729,11.5238,11.5566,872650.0
2021-10-01 11:30:00,14.11,14.15,14.11,14.13,846718.0,11.5484,11.5811,11.5484,11.5648,846718.0
2021-10-01 11:40:00,14.13,14.17,14.11,14.11,1060763.0,11.5648,11.5975,11.5484,11.5484,1060763.0
2021-10-01 11:50:00,14.12,14.12,14.08,14.1,601647.0,11.5566,11.5566,11.5238,11.5402,601647.0
2021-10-01 12:00:00,14.09,14.11,14.08,14.1,791774.0,11.532,11.5484,11.5238,11.5402,791774.0
2021-10-01 12:10:00,14.1,14.12,14.08,14.1,444861.0,11.5402,11.5566,11.5238,11.5402,444861.0
2021-10-01 12:20:00,14.09,14.15,14.09,14.14,654309.0,11.532,11.5811,11.532,11.5729,654309.0
2021-10-01 12:30:00,14.14,14.15,14.12,14.13,675105.0,11.5729,11.5811,11.5566,11.5648,675105.0
2021-10-01 12:40:00,14.14,14.16,14.13,14.14,570240.0,11.5729,11.5893,11.5648,11.5729,570240.0
2021-10-01 12:50:00,14.13,14.15,14.12,14.13,454049.0,11.5648,11.5811,11.5566,11.5648,454049.0
2021-10-01 13:00:00,14.13,14.15,14.1,14.15,534515.0,11.5648,11.5811,11.5402,11.5811,534515.0
2021-10-01 13:10:00,14.15,14.16,14.14,14.15,375887.0,11.5811,11.5893,11.5729,11.5811,375887.0
2021-10-01 13:20:00,14.15,14.19,14.14,14.19,825347.0,11.5811,11.6139,11.5729,11.6139,825347.0
2021-10-01 13:30:00,14.19,14.22,14.18,14.19,997788.0,11.6139,11.6384,11.6057,11.6139,997788.0
2021-10-01 13:40:00,14.19,14.22,14.18,14.21,728628.0,11.6139,11.6384,11.6057,11.6302,728628.0
2021-10-01 13:50:00,14.21,14.22,14.19,14.19,821600.0,11.6302,11.6384,11.6139,11.6139,821600.0
2021-10-01 14:00:00,14.2,14.23,14.19,14.22,931831.0,11.622,11.6466,11.6139,11.6384,931831.0
2021-10-01 14:10:00,14.21,14.22,14.19,14.21,759021.0,11.6302,11.6384,11.6139,11.6302,759021.0
2021-10-01 14:20:00,14.21,14.24,14.19,14.23,1318181.0,11.6302,11.6548,11.6139,11.6466,1318181.0
2021-10-01 14:30:00,14.23,14.24,14.22,14.24,272579.0,11.6466,11.6548,11.6384,11.6548,272579.0
2021-10-01 14:40:00,14.24,14.24,14.22,14.23,590546.0,11.6548,11.6548,11.6384,11.6466,590546.0
2021-10-01 14:50:00,14.23,14.24,14.2,14.23,1096573.0,11.6466,11.6548,11.622,11.6466,1096573.0
2021-10-01 15:00:00,14.24,14.26,14.23,14.26,706716.0,11.6548,11.6711,11.6466,11.6711,706716.0
2021-10-01 15:10:00,14.25,14.28,14.24,14.24,909924.0,11.663,11.6875,11.6548,11.6548,909924.0
2021-10-01 15:20:00,14.25,14.26,14.21,14.21,1030387.0,11.663,11.6711,11.6302,11.6302,1030387.0
2021-10-01 15:30:00,14.21,14.22,14.19,14.21,1000612.0,11.6302,11.6384,11.6139,11.6302,1000612.0
2021-10-01 15:40:00,14.21,14.23,14.19,14.19,1175876.0,11.6302,11.6466,11.6139,11.6139,1175876.0
2021-10-01 15:50:00,14.19,14.21,14.14,14.16,3167883.0,11.6139,11.6302,11.5729,11.5893,3167883.0
2021-10-04 09:30:00,14.27,14.49,14.24,14.45,5674494.0,11.6793,11.8594,11.6548,11.8267,5674494.0
2021-10-04 09:40:00,14.45,14.72,14.42,14.67,5519435.0,11.8267,12.0476,11.8021,12.0067,5519435.0
2021-10-04 09:50:00,14.66,14.79,14.62,14.72,7441941.0,11.9985,12.1049,11.9658,12.0476,7441941.0
2021-10-04 10:00:00,14.72,14.74,14.63,14.68,3198389.0,12.0476,12.064,11.974,12.0149,3198389.0
2021-10-04 10:10:00,14.68,14.7,14.52,14.53,3204540.0,12.0149,12.0313,11.8839,11.8921,3204540.0
2021-10-04 10:20:00,14.53,14.55,14.47,14.52,2179789.0,11.8921,11.9085,11.843,11.8839,2179789.0
2021-10-04 10:30:00,14.51,14.55,14.42,14.45,2724167.0,11.8758,11.9085,11.8021,11.8267,2724167.0
2021-10-04 10:40:00,14.45,14.59,14.44,14.54,2064622.0,11.8267,11.9412,11.8185,11.9003,2064622.0
2021-10-04 10:50:00,14.53,14.59,14.47,14.59,1776527.0,11.8921,11.9412,11.843,11.9412,1776527.0
2021-10-04 11:00:00,14.58,14.59,14.5,14.54,1430754.0,11.9331,11.9412,11.8676,11.9003,1430754.0
2021-10-04 11:10:00,14.54,14.54,14.47,14.48,872753.0,11.9003,11.9003,11.843,11.8512,872753.0
2021-10-04 11:20:00,14.48,14.5,14.41,14.47,1727617.0,11.8512,11.8676,11.7939,11.843,1727617.0
2021-10-04 11:30:00,14.47,14.49,14.42,14.45,1297098.0,11.843,11.8594,11.8021,11.8267,1297098.0
2021-10-04 11:40:00,14.46,14.5,14.44,14.48,968167.0,11.8348,11.8676,11.8185,11.8512,968167.0
2021-10-04 11:50:00,14.49,14.59,14.47,14.58,1333727.0,11.8594,11.9412,11.843,11.9331,1333727.0
2021-10-04 12:00:00,14.58,14.58,14.54,14.57,817929.0,11.9331,11.9331,11.9003,11.9249,817929.0
2021-10-04 12:10:00,14.56,14.59,14.55,14.56,764209.0,11.9167,11.9412,11.9085,11.9167,764209.0
2021-10-04 12:20:00,14.56,14.57,14.52,14.54,964108.0,11.9167,11.9249,11.8839,11.9003,964108.0
2021-10-04 12:30:00,14.54,14.59,14.54,14.58,882871.0,11.9003,11.9412,11.9003,11.9331,882871.0
2021-10-04 12:40:00,14.58,14.58,14.53,14.57,949893.0,11.9331,11.9331,11.8921,11.9249,949893.0
2021-10-04 12:50:00,14.57,14.58,14.55,14.56,480335.0,11.9249,11.9331,11.9085,11.9167,480335.0
2021-10-04 13:00:00,14.55,14.56,14.48,14.54,908001.0,11.9085,11.9167,11.8512,11.9003,908001.0
2021-10-04 13:10:00,14.54,14.54,14.47,14.49,987076.0,11.9003,11.9003,11.843,11.8594,987076.0
2021-10-04 13:20:00,14.49,14.49,14.44,14.45,853211.0,11.8594,11.8594,11.8185,11.8267,853211.0
2021-10-04 13:30:00,14.45,14.47,14.42,14.44,981852.0,11.8267,11.843,11.8021,11.8185,981852.0
2021-10-04 13:40:00,14.44,14.44,14.37,14.4,1267154.0,11.8185,11.8185,11.7612,11.7857,1267154.0
2021-10-04 13:50:00,14.39,14.4,14.35,14.36,1091337.0,11.7775,11.7857,11.7448,11.753,1091337.0
2021-10-04 14:00:00,14.36,14.38,14.33,14.35,1324550.0,11.753,11.7694,11.7284,11.7448,1324550.0
2021-10-04 14:10:00,14.35,14.36,14.26,14.3,1706857.0,11.7448,11.753,11.6711,11.7039,1706857.0
2021-10-04 14:20:00,14.3,14.31,14.26,14.26,1472639.0,11.7039,11.7121,11.6711,11.6711,1472639.0
2021-10-04 14:30:00,14.27,14.28,14.22,14.28,1649930.0,11.6793,11.6875,11.6384,11.6875,1649930.0
2021-10-04 14:40:00,14.28,14.29,14.26,14.28,899855.0,11.6875,11.6957,11.6711,11.6875,899855.0
2021-10-04 14:50:00,14.29,14.29,14.24,14.27,1078475.0,11.6957,11.6957,11.6548,11.6793,1078475.0
2021-10-04 15:00:00,14.27,14.34,14.26,14.32,1104029.0,11.6793,11.7366,11.6711,11.7203,1104029.0
2021-10-04 15:10:00,14.32,14.32,14.28,14.29,1018324.0,11.7203,11.7203,11.6875,11.6957,1018324.0
2021-10-04 15:20:00,14.29,14.33,14.28,14.32,1149768.0,11.6957,11.7284,11.6875,11.7203,1149768.0
2021-10-04 15:30:00,14.32,14.35,14.29,14.29,1890249.0,11.7203,11.7448,11.6957,11.6957,1890249.0
2021-10-04 15:40:00,14.29,14.37,14.28,14.36,1953807.0,11.6957,11.7612,11.6875,11.753,1953807.0
2021-10-04 15:50:00,14.35,14.35,14.3,14.34,2952313.0,11.7448,11.7448,11.7039,11.7366,2952313.0
2021-10-05 09:30:00,14.44,14.44,14.12,14.13,5163513.0,11.8185,11.8185,11.5566,11.5648,5163513.0
2021-10-05 09:40:00,14.13,14.2,14.11,14.2,2777501.0,11.5648,11.622,11.5484,11.622,2777501.0
2021-10-05 09:50:00,14.2,14.26,14.19,14.21,1968577.0,11.622,11.6711,11.6139,11.6302,1968577.0
2021-10-05 10:00:00,14.22,14.26,14.21,14.24,1885962.0,11.6384,11.6711,11.6302,11.6548,1885962.0
2021-10-05 10:10:00,14.24,14.27,14.23,14.23,1558958.0,11.6548,11.6793,11.6466,11.6466,1558958.0
2021-10-05 10:20:00,14.24,14.29,14.23,14.27,1451342.0,11.6548,11.6957,11.6466,11.6793,1451342.0
2021-10-05 10:30:00,14.28,14.31,14.25,14.27,1665808.0,11.6875,11.7121,11.663,11.6793,1665808.0
2021-10-05 10:40:00,14.26,14.34,14.26,14.32,1482059.0,11.6711,11.7366,11.6711,11.7203,1482059.0
2021-10-05 10:50:00,14.32,14.32,14.26,14.28,1725449.0,11.7203,11.7203,11.6711,11.6875,1725449.0
2021-10-05 11:00:00,14.28,14.3,14.26,14.29,1026849.0,11.6875,11.7039,11.6711,11.6957,1026849.0
2021-10-05 11:10:00,14.28,14.3,14.27,14.29,740996.0,11.6875,11.7039,11.6793,11.6957,740996.0
2021-10-05 11:20:00,14.29,14.31,14.26,14.28,1198664.0,11.6957,11.7121,11.6711,11.6875,1198664.0
2021-10-05 11:30:00,14.28,14.32,14.27,14.28,1232087.0,11.6875,11.7203,11.6793,11.6875,1232087.0
2021-10-05 11:40:00,14.29,14.29,14.23,14.23,1408068.0,11.6957,11.6957,11.6466,11.6466,1408068.0
2021-10-05 11:50:00,14.24,14.24,14.2,14.24,980211.0,11.6548,11.6548,11.622,11.6548,980211.0
2021-10-05 12:00:00,14.24,14.24,14.2,14.23,646309.0,11.6548,11.6548,11.622,11.6466,646309.0
2021-10-05 12:10:00,14.22,14.23,14.18,14.18,953789.0,11.6384,11.6466,11.6057,11.6057,953789.0
2021-10-05 12:20:00,14.18,14.19,14.14,14.14,1411532.0,11.6057,11.6139,11.5729,11.5729,1411532.0
2021-10-05 12:30:00,14.15,14.16,14.14,14.16,1037563.0,11.5811,11.5893,11.5729,11.5893,1037563.0
2021-10-05 12:40:00,14.16,14.18,14.15,14.18,833199.0,11.5893,11.6057,11.5811,11.6057,833199.0
2021-10-05 12:50:00,14.18,14.18,14.15,14.17,684391.0,11.6057,11.6057,11.5811,11.5975,684391.0
2021-10-05 13:00:00,14.17,14.19,14.16,14.19,832241.0,11.5975,11.6139,11.5893,11.6139,832241.0
2021-10-05 13:10:00,14.19,14.23,14.18,14.2,1086379.0,11.6139,11.6466,11.6057,11.622,1086379.0
2021-10-05 13:20:00,14.2,14.23,14.2,14.22,391786.0,11.622,11.6466,11.622,11.6384,391786.0
2021-10-05 13:30:00,14.22,14.23,14.18,14.2,931110.0,11.6384,11.6466,11.6057,11.622,931110.0
2021-10-05 13:40:00,14.2,14.21,14.18,14.18,436758.0,11.622,11.6302,11.6057,11.6057,436758.0
2021-10-05 13:50:00,14.19,14.22,14.18,14.21,582558.0,11.6139,11.6384,11.6057,11.6302,582558.0
2021-10-05 14:00:00,14.21,14.23,14.2,14.21,572489.0,11.6302,11.6466,11.622,11.6302,572489.0
2021-10-05 14:10:00,14.21,14.22,14.21,14.21,394535.0,11.6302,11.6384,11.6302,11.6302,394535.0
2021-10-05 14:20:00,14.21,14.24,14.2,14.24,828197.0,11.6302,11.6548,11.622,11.6548,828197.0
2021-10-05 14:30:00,14.23,14.25,14.23,14.25,612857.0,11.6466,11.663,11.6466,11.663,612857.0
2021-10-05 14:40:00,14.25,14.29,14.24,14.29,808481.0,11.663,11.6957,11.6548,11.6957,808481.0
2021-10-05 14:50:00,14.29,14.29,14.26,14.29,732392.0,11.6957,11.6957,11.6711,11.6957,732392.0
2021-10-05 15:00:00,14.29,14.29,14.27,14.27,927803.0,11.6957,11.6957,11.6793,11.6793,927803.0
2021-10-05 15:10:00,14.28,14.3,14.27,14.29,546606.0,11.6875,11.7039,11.6793,11.6957,546606.0
2021-10-05 15:20:00,14.29,14.3,14.27,14.29,779407.0,11.6957,11.7039,11.6793,11.6957,779407.0
2021-10-05 15:30:00,14.29,14.32,14.26,14.32,2266347.0,11.6957,11.7203,11.6711,11.7203,2266347.0
2021-10-05 15:40:00,14.32,14.35,14.3,14.31,1925092.0,11.7203,11.7448,11.7039,11.7121,1925092.0
2021-10-05 15:50:00,14.31,14.31,14.28,14.29,4331159.0,11.7121,11.7121,11.6875,11.6957,4331159.0
2021-10-06 09:30:00,14.14,14.34,14.08,14.21,4212221.0,11.5729,11.7366,11.5238,11.6302,4212221.0
2021-10-06 09:40:00,14.21,14.25,14.13,14.14,2038670.0,11.6302,11.663,11.5648,11.5729,2038670.0
2021-10-06 09:50:00,14.14,14.14,14.08,14.1,1914082.0,11.5729,11.5729,11.5238,11.5402,1914082.0
2021-10-06 10:00:00,14.09,14.09,13.98,14.01,3878012.0,11.532,11.532,11.442,11.4665,3878012.0
2021-10-06 10:10:00,14.01,14.01,13.95,13.96,2919042.0,11.4665,11.4665,11.4174,11.4256,2919042.0
2021-10-06 10:20:00,13.95,14.04,13.93,14.01,2318152.0,11.4174,11.4911,11.4011,11.4665,2318152.0
2021-10-06 10:30:00,14.0,14.05,13.96,13.99,1551774.0,11.4584,11.4993,11.4256,11.4502,1551774.0
2021-10-06 10:40:00,13.99,14.0,13.91,13.95,1789660.0,11.4502,11.4584,11.3847,11.4174,1789660.0
2021-10-06 10:50:00,13.94,13.99,13.91,13.98,1167231.0,11.4092,11.4502,11.3847,11.442,1167231.0
2021-10-06 11:00:00,13.99,14.06,13.98,14.03,1139095.0,11.4502,11.5075,11.442,11.4829,1139095.0
2021-10-06 11:10:00,14.03,14.04,13.99,14.02,869265.0,11.4829,11.4911,11.4502,11.4747,869265.0
2021-10-06 11:20:00,14.02,14.02,13.95,13.95,2224051.0,11.4747,11.4747,11.4174,11.4174,2224051.0
2021-10-06 11:30:00,13.96,13.99,13.89,13.99,2225817.0,11.4256,11.4502,11.3683,11.4502,2225817.0
2021-10-06 11:40:00,13.99,14.02,13.95,14.01,1063629.0,11.4502,11.4747,11.4174,11.4665,1063629.0
2021-10-06 11:50:00,14.01,14.05,14.0,14.04,755849.0,11.4665,11.4993,11.4584,11.4911,755849.0
2021-10-06 12:00:00,14.04,14.18,13.98,13.99,3931603.0,11.4911,11.6057,11.442,11.4502,3931603.0
2021-10-06 12:10:00,13.99,14.01,13.96,14.0,1142468.0,11.4502,11.4665,11.4256,11.4584,1142468.0
2021-10-06 12:20:00,13.99,14.01,13.96,14.0,1129403.0,11.4502,11.4665,11.4256,11.4584,1129403.0
2021-10-06 12:30:00,14.0,14.02,13.98,14.02,997526.0,11.4584,11.4747,11.442,11.4747,997526.0
2021-10-06 12:40:00,14.02,14.05,14.01,14.02,766107.0,11.4747,11.4993,11.4665,11.4747,766107.0
2021-10-06 12:50:00,14.02,14.07,14.01,14.04,552328.0,11.4747,11.5156,11.4665,11.4911,552328.0
2021-10-06 13:00:00,14.05,14.06,13.98,13.99,881778.0,11.4993,11.5075,11.442,11.4502,881778.0
2021-10-06 13:10:00,13.99,14.04,13.97,14.04,757497.0,11.4502,11.4911,11.4338,11.4911,757497.0
2021-10-06 13:20:00,14.04,14.07,14.02,14.06,691442.0,11.4911,11.5156,11.4747,11.5075,691442.0
2021-10-06 13:30:00,14.06,14.12,14.05,14.11,995978.0,11.5075,11.5566,11.4993,11.5484,995978.0
2021-10-06 13:40:00,14.12,14.14,14.09,14.12,871208.0,11.5566,11.5729,11.532,11.5566,871208.0
2021-10-06 13:50:00,14.12,14.12,14.06,14.11,701822.0,11.5566,11.5566,11.5075,11.5484,701822.0
2021-10-06 14:00:00,14.11,14.13,14.09,14.13,853748.0,11.5484,11.5648,11.532,11.5648,853748.0
2021-10-06 14:10:00,14.13,14.16,14.12,14.15,876500.0,11.5648,11.5893,11.5566,11.5811,876500.0
2021-10-06 14:20:00,14.15,14.16,14.12,14.14,839412.0,11.5811,11.5893,11.5566,11.5729,839412.0
2021-10-06 14:30:00,14.14,14.15,14.12,14.15,781973.0,11.5729,11.5811,11.5566,11.5811,781973.0
2021-10-06 14:40:00,14.15,14.17,14.14,14.14,949559.0,11.5811,11.5975,11.5729,11.5729,949559.0
2021-10-06 14:50:00,14.14,14.16,14.12,14.12,786973.0,11.5729,11.5893,11.5566,11.5566,786973.0
2021-10-06 15:00:00,14.13,14.16,14.12,14.14,823239.0,11.5648,11.5893,11.5566,11.5729,823239.0
2021-10-06 15:10:00,14.14,14.16,14.12,14.15,573124.0,11.5729,11.5893,11.5566,11.5811,573124.0
2021-10-06 15:20:00,14.15,14.16,14.12,14.15,906313.0,11.5811,11.5893,11.5566,11.5811,906313.0
2021-10-06 15:30:00,14.15,14.16,14.11,14.12,917576.0,11.5811,11.5893,11.5484,11.5566,917576.0
2021-10-06 15:40:00,14.12,14.13,14.1,14.12,1313387.0,11.5566,11.5648,11.5402,11.5566,1313387.0
2021-10-06 15:50:00,14.11,14.13,14.11,14.13,2362622.0,11.5484,11.5648,11.5484,11.5648,2362622.0
2021-10-07 09:30:00,14.34,14.51,14.3,14.51,5825681.0,11.7366,11.8758,11.7039,11.8758,5825681.0
2021-10-07 09:40:00,14.51,14.61,14.46,14.59,3995739.0,11.8758,11.9576,11.8348,11.9412,3995739.0
2021-10-07 09:50:00,14.6,14.66,14.58,14.66,3809369.0,11.9494,11.9985,11.9331,11.9985,3809369.0
2021-10-07 10:00:00,14.66,14.7,14.63,14.65,4003644.0,11.9985,12.0313,11.974,11.9903,4003644.0
2021-10-07 10:10:00,14.65,14.75,14.64,14.74,4633789.0,11.9903,12.0722,11.9822,12.064,4633789.0
2021-10-07 10:20:00,14.74,14.85,14.73,14.84,4651549.0,12.064,12.154,12.0558,12.1459,4651549.0
2021-10-07 10:30:00,14.85,14.85,14.78,14.78,3326781.0,12.154,12.154,12.0967,12.0967,3326781.0
2021-10-07 10:40:00,14.78,14.89,14.78,14.87,3671606.0,12.0967,12.1868,12.0967,12.1704,3671606.0
2021-10-07 10:50:00,14.87,14.87,14.83,14.84,1841183.0,12.1704,12.1704,12.1377,12.1459,1841183.0
2021-10-07 11:00:00,14.85,14.88,14.84,14.87,1693686.0,12.154,12.1786,12.1459,12.1704,1693686.0
2021-10-07 11:10:00,14.87,14.88,14.82,14.84,2873741.0,12.1704,12.1786,12.1295,12.1459,2873741.0
2021-10-07 11:20:00,14.84,14.9,14.84,14.88,2713854.0,12.1459,12.195,12.1459,12.1786,2713854.0
2021-10-07 11:30:00,14.89,14.9,14.84,14.89,2596289.0,12.1868,12.195,12.1459,12.1868,2596289.0
2021-10-07 11:40:00,14.88,14.91,14.87,14.9,1995802.0,12.1786,12.2031,12.1704,12.195,1995802.0
2021-10-07 11:50:00,14.9,14.91,14.88,14.91,1157615.0,12.195,12.2031,12.1786,12.2031,1157615.0
2021-10-07 12:00:00,14.91,14.93,14.89,14.9,1559329.0,12.2031,12.2195,12.1868,12.195,1559329.0
2021-10-07 12:10:00,14.9,14.94,14.88,14.94,1515666.0,12.195,12.2277,12.1786,12.2277,1515666.0
2021-10-07 12:20:00,14.94,14.95,14.93,14.94,1690186.0,12.2277,12.2359,12.2195,12.2277,1690186.0
2021-10-07 12:30:00,14.94,14.95,14.93,14.95,1258799.0,12.2277,12.2359,12.2195,12.2359,1258799.0
2021-10-07 12:40:00,14.95,14.95,14.86,14.88,2438061.0,12.2359,12.2359,12.1622,12.1786,2438061.0
2021-10-07 12:50:00,14.88,14.9,14.85,14.89,1321808.0,12.1786,12.195,12.154,12.1868,1321808.0
2021-10-07 13:00:00,14.88,14.89,14.87,14.89,1049670.0,12.1786,12.1868,12.1704,12.1868,1049670.0
2021-10-07 13:10:00,14.89,14.91,14.87,14.91,1114433.0,12.1868,12.2031,12.1704,12.2031,1114433.0
2021-10-07 13:20:00,14.91,14.92,14.9,14.91,803755.0,12.2031,12.2113,12.195,12.2031,803755.0
2021-10-07 13:30:00,14.91,14.92,14.88,14.9,977295.0,12.2031,12.2113,12.1786,12.195,977295.0
2021-10-07 13:40:00,14.89,14.91,14.89,14.89,628064.0,12.1868,12.2031,12.1868,12.1868,628064.0
2021-10-07 13:50:00,14.89,14.9,14.85,14.86,1354772.0,12.1868,12.195,12.154,12.1622,1354772.0
2021-10-07 14:00:00,14.85,14.87,14.84,14.86,1729504.0,12.154,12.1704,12.1459,12.1622,1729504.0
2021-10-07 14:10:00,14.86,14.89,14.85,14.89,1017026.0,12.1622,12.1868,12.154,12.1868,1017026.0
2021-10-07 14:20:00,14.88,14.9,14.85,14.86,1792183.0,12.1786,12.195,12.154,12.1622,1792183.0
2021-10-07 14:30:00,14.86,14.88,14.85,14.87,1429775.0,12.1622,12.1786,12.154,12.1704,1429775.0
2021-10-07 14:40:00,14.88,14.88,14.85,14.86,907774.0,12.1786,12.1786,12.154,12.1622,907774.0
2021-10-07 14:50:00,14.86,14.87,14.84,14.87,1282264.0,12.1622,12.1704,12.1459,12.1704,1282264.0
2021-10-07 15:00:00,14.87,14.91,14.85,14.91,1388530.0,12.1704,12.2031,12.154,12.2031,1388530.0
2021-10-07 15:10:00,14.91,14.94,14.9,14.93,1585256.0,12.2031,12.2277,12.195,12.2195,1585256.0
2021-10-07 15:20:00,14.92,14.94,14.91,14.92,1095494.0,12.2113,12.2277,12.2031,12.2113,1095494.0
2021-10-07 15:30:00,14.92,14.95,14.9,14.94,3216307.0,12.2113,12.2359,12.195,12.2277,3216307.0
2021-10-07 15:40:00,14.94,14.94,14.9,14.92,2052540.0,12.2277,12.2277,12.195,12.2113,2052540.0
2021-10-07 15:50:00,14.91,14.92,14.88,14.9,4678479.0,12.2031,12.2113,12.1786,12.195,4678479.0
2021-10-08 09:30:00,14.92,15.0,14.85,14.99,4589801.0,12.2113,12.2768,12.154,12.2686,4589801.0
2021-10-08 09:40:00,14.99,15.24,14.98,15.23,9077499.0,12.2686,12.4732,12.2604,12.465,9077499.0
2021-10-08 09:50:00,15.23,15.32,15.19,15.23,5862970.0,12.465,12.5387,12.4323,12.465,5862970.0
2021-10-08 10:00:00,15.23,15.32,15.23,15.31,3629623.0,12.465,12.5387,12.465,12.5305,3629623.0
2021-10-08 10:10:00,15.31,15.37,15.26,15.27,3917847.0,12.5305,12.5796,12.4896,12.4978,3917847.0
2021-10-08 10:20:00,15.27,15.32,15.23,15.3,3126856.0,12.4978,12.5387,12.465,12.5223,3126856.0
2021-10-08 10:30:00,15.31,15.44,15.3,15.44,4618273.0,12.5305,12.6369,12.5223,12.6369,4618273.0
2021-10-08 10:40:00,15.43,15.44,15.37,15.44,3670635.0,12.6287,12.6369,12.5796,12.6369,3670635.0
2021-10-08 10:50:00,15.44,15.49,15.42,15.42,5859521.0,12.6369,12.6778,12.6206,12.6206,5859521.0
2021-10-08 11:00:00,15.43,15.43,15.34,15.35,4285323.0,12.6287,12.6287,12.5551,12.5633,4285323.0
2021-10-08 11:10:00,15.36,15.4,15.33,15.4,2177520.0,12.5714,12.6042,12.5469,12.6042,2177520.0
2021-10-08 11:20:00,15.4,15.4,15.34,15.34,1426331.0,12.6042,12.6042,12.5551,12.5551,1426331.0
2021-10-08 11:30:00,15.35,15.35,15.28,15.31,2917667.0,12.5633,12.5633,12.506,12.5305,2917667.0
2021-10-08 11:40:00,15.3,15.31,15.23,15.24,1710164.0,12.5223,12.5305,12.465,12.4732,1710164.0
2021-10-08 11:50:00,15.23,15.24,15.16,15.16,2787642.0,12.465,12.4732,12.4078,12.4078,2787642.0
2021-10-08 12:00:00,15.17,15.2,15.16,15.2,1396896.0,12.4159,12.4405,12.4078,12.4405,1396896.0
2021-10-08 12:10:00,15.2,15.2,15.12,15.16,1554502.0,12.4405,12.4405,12.375,12.4078,1554502.0
2021-10-08 12:20:00,15.15,15.16,15.08,15.11,1910789.0,12.3996,12.4078,12.3423,12.3668,1910789.0
2021-10-08 12:30:00,15.12,15.12,15.07,15.1,1245241.0,12.375,12.375,12.3341,12.3587,1245241.0
2021-10-08 12:40:00,15.1,15.2,15.09,15.2,2140553.0,12.3587,12.4405,12.3505,12.4405,2140553.0
2021-10-08 12:50:00,15.19,15.22,15.18,15.18,1112929.0,12.4323,12.4569,12.4241,12.4241,1112929.0
2021-10-08 13:00:00,15.19,15.22,15.13,15.14,1371768.0,12.4323,12.4569,12.3832,12.3914,1371768.0
2021-10-08 13:10:00,15.13,15.15,15.09,15.09,1302285.0,12.3832,12.3996,12.3505,12.3505,1302285.0
2021-10-08 13:20:00,15.1,15.1,15.07,15.1,1290723.0,12.3587,12.3587,12.3341,12.3587,1290723.0
2021-10-08 13:30:00,15.1,15.12,15.08,15.09,789841.0,12.3587,12.375,12.3423,12.3505,789841.0
2021-10-08 13:40:00,15.09,15.1,15.07,15.09,729338.0,12.3505,12.3587,12.3341,12.3505,729338.0
2021-10-08 13:50:00,15.09,15.11,15.08,15.1,521755.0,12.3505,12.3668,12.3423,12.3587,521755.0
2021-10-08 14:00:00,15.11,15.15,15.1,15.13,861274.0,12.3668,12.3996,12.3587,12.3832,861274.0
2021-10-08 14:10:00,15.13,15.15,15.1,15.14,1144899.0,12.3832,12.3996,12.3587,12.3914,1144899.0
2021-10-08 14:20:00,15.14,15.16,15.13,15.16,656000.0,12.3914,12.4078,12.3832,12.4078,656000.0
2021-10-08 14:30:00,15.16,15.16,15.13,15.14,428161.0,12.4078,12.4078,12.3832,12.3914,428161.0
2021-10-08 14:40:00,15.14,15.16,15.13,15.13,549697.0,12.3914,12.4078,12.3832,12.3832,549697.0
2021-10-08 14:50:00,15.13,15.16,15.12,15.12,820037.0,12.3832,12.4078,12.375,12.375,820037.0
2021-10-08 15:00:00,15.12,15.14,15.1,15.1,1206520.0,12.375,12.3914,12.3587,12.3587,1206520.0
2021-10-08 15:10:00,15.11,15.11,15.05,15.09,2624694.0,12.3668,12.3668,12.3177,12.3505,2624694.0
2021-10-08 15:20:00,15.09,15.15,15.08,15.15,1313824.0,12.3505,12.3996,12.3423,12.3996,1313824.0
2021-10-08 15:30:00,15.15,15.16,15.1,15.11,1617972.0,12.3996,12.4078,12.3587,12.3668,1617972.0
2021-10-08 15:40:00,15.11,15.16,15.1,15.14,2522201.0,12.3668,12.4078,12.3587,12.3914,2522201.0
2021-10-08 15:50:00,15.14,15.15,15.09,15.11,3969072.0,12.3914,12.3996,12.3505,12.3668,3969072.0
2021-10-11 09:30:00,15.2,15.3,14.97,15.04,4959066.0,12.4405,12.5223,12.2523,12.3095,4959066.0
2021-10-11 09:40:00,15.03,15.18,15.03,15.14,2154535.0,12.3014,12.4241,12.3014,12.3914,2154535.0
2021-10-11 09:50:00,15.14,15.26,15.14,15.26,2283729.0,12.3914,12.4896,12.3914,12.4896,2283729.0
2021-10-11 10:00:00,15.26,15.3,15.25,15.29,1923243.0,12.4896,12.5223,12.4814,12.5142,1923243.0
2021-10-11 10:10:00,15.29,15.36,15.26,15.32,2485345.0,12.5142,12.5714,12.4896,12.5387,2485345.0
2021-10-11 10:20:00,15.32,15.36,15.3,15.3,1472310.0,12.5387,12.5714,12.5223,12.5223,1472310.0
2021-10-11 10:30:00,15.31,15.33,15.29,15.31,949042.0,12.5305,12.5469,12.5142,12.5305,949042.0
2021-10-11 10:40:00,15.31,15.32,15.26,15.29,993165.0,12.5305,12.5387,12.4896,12.5142,993165.0
2021-10-11 10:50:00,15.29,15.32,15.28,15.29,537566.0,12.5142,12.5387,12.506,12.5142,537566.0
2021-10-11 11:00:00,15.29,15.29,15.21,15.24,2020381.0,12.5142,12.5142,12.4487,12.4732,2020381.0
2021-10-11 11:10:00,15.23,15.26,15.23,15.25,612013.0,12.465,12.4896,12.465,12.4814,612013.0
2021-10-11 11:20:00,15.25,15.25,15.23,15.24,440930.0,12.4814,12.4814,12.465,12.4732,440930.0
2021-10-11 11:30:00,15.24,15.3,15.24,15.29,717061.0,12.4732,12.5223,12.4732,12.5142,717061.0
2021-10-11 11:40:00,15.29,15.3,15.27,15.28,711906.0,12.5142,12.5223,12.4978,12.506,711906.0
2021-10-11 11:50:00,15.28,15.29,15.27,15.29,531963.0,12.506,12.5142,12.4978,12.5142,531963.0
2021-10-11 12:00:00,15.29,15.3,15.24,15.25,961296.0,12.5142,12.5223,12.4732,12.4814,961296.0
2021-10-11 12:10:00,15.26,15.26,15.19,15.2,744590.0,12.4896,12.4896,12.4323,12.4405,744590.0
2021-10-11 12:20:00,15.2,15.23,15.19,15.22,753738.0,12.4405,12.465,12.4323,12.4569,753738.0
2021-10-11 12:30:00,15.21,15.23,15.19,15.2,548801.0,12.4487,12.465,12.4323,12.4405,548801.0
2021-10-11 12:40:00,15.21,15.22,15.19,15.19,566148.0,12.4487,12.4569,12.4323,12.4323,566148.0
2021-10-11 12:50:00,15.2,15.2,15.17,15.18,543228.0,12.4405,12.4405,12.4159,12.4241,543228.0
2021-10-11 13:00:00,15.18,15.18,15.12,15.14,975017.0,12.4241,12.4241,12.375,12.3914,975017.0
2021-10-11 13:10:00,15.14,15.17,15.13,15.15,536284.0,12.3914,12.4159,12.3832,12.3996,536284.0
2021-10-11 13:20:00,15.15,15.15,15.09,15.1,855202.0,12.3996,12.3996,12.3505,12.3587,855202.0
2021-10-11 13:30:00,15.11,15.14,15.09,15.12,621016.0,12.3668,12.3914,12.3505,12.375,621016.0
2021-10-11 13:40:00,15.13,15.16,15.1,15.11,661344.0,12.3832,12.4078,12.3587,12.3668,661344.0
2021-10-11 13:50:00,15.1,15.13,15.09,15.12,638543.0,12.3587,12.3832,12.3505,12.375,638543.0
2021-10-11 14:00:00,15.12,15.15,15.11,15.14,669630.0,12.375,12.3996,12.3668,12.3914,669630.0
2021-10-11 14:10:00,15.14,15.16,15.13,15.14,531362.0,12.3914,12.4078,12.3832,12.3914,531362.0
2021-10-11 14:20:00,15.14,15.14,15.09,15.12,655924.0,12.3914,12.3914,12.3505,12.375,655924.0
2021-10-11 14:30:00,15.11,15.13,15.11,15.12,626084.0,12.3668,12.3832,12.3668,12.375,626084.0
2021-10-11 14:40:00,15.12,15.16,15.1,15.15,765802.0,12.375,12.4078,12.3587,12.3996,765802.0
2021-10-11 14:50:00,15.15,15.18,15.12,15.17,772104.0,12.3996,12.4241,12.375,12.4159,772104.0
2021-10-11 15:00:00,15.17,15.18,15.13,15.15,569209.0,12.4159,12.4241,12.3832,12.3996,569209.0
2021-10-11 15:10:00,15.16,15.18,15.15,15.17,546858.0,12.4078,12.4241,12.3996,12.4159,546858.0
2021-10-11 15:20:00,15.17,15.19,15.15,15.16,702789.0,12.4159,12.4323,12.3996,12.4078,702789.0
2021-10-11 15:30:00,15.17,15.18,15.15,15.15,809225.0,12.4159,12.4241,12.3996,12.3996,809225.0
2021-10-11 15:40:00,15.16,15.16,15.12,15.14,1143984.0,12.4078,12.4078,12.375,12.3914,1143984.0
2021-10-11 15:50:00,15.14,15.14,15.09,15.09,2315611.0,12.3914,12.3914,12.3505,12.3505,2315611.0
2021-10-12 09:30:00,15.11,15.36,15.01,15.32,5221516.0,12.3668,12.5714,12.285,12.5387,5221516.0
2021-10-12 09:40:00,15.32,15.35,15.23,15.32,2934773.0,12.5387,12.5633,12.465,12.5387,2934773.0
2021-10-12 09:50:00,15.31,15.41,15.29,15.36,3253524.0,12.5305,12.6124,12.5142,12.5714,3253524.0
2021-10-12 10:00:00,15.36,15.43,15.33,15.41,2718382.0,12.5714,12.6287,12.5469,12.6124,2718382.0
2021-10-12 10:10:00,15.42,15.44,15.33,15.4,2798864.0,12.6206,12.6369,12.5469,12.6042,2798864.0
2021-10-12 10:20:00,15.39,15.4,15.34,15.4,1499250.0,12.596,12.6042,12.5551,12.6042,1499250.0
2021-10-12 10:30:00,15.39,15.51,15.37,15.5,5000658.0,12.596,12.6942,12.5796,12.686,5000658.0
2021-10-12 10:40:00,15.5,15.53,15.46,15.53,2885296.0,12.686,12.7106,12.6533,12.7106,2885296.0
2021-10-12 10:50:00,15.53,15.55,15.49,15.52,2882747.0,12.7106,12.727,12.6778,12.7024,2882747.0
2021-10-12 11:00:00,15.52,15.55,15.5,15.54,2065323.0,12.7024,12.727,12.686,12.7188,2065323.0
2021-10-12 11:10:00,15.54,15.55,15.5,15.54,1664607.0,12.7188,12.727,12.686,12.7188,1664607.0
2021-10-12 11:20:00,15.54,15.62,15.54,15.58,3455186.0,12.7188,12.7842,12.7188,12.7515,3455186.0
2021-10-12 11:30:00,15.58,15.58,15.54,15.56,2259083.0,12.7515,12.7515,12.7188,12.7351,2259083.0
2021-10-12 11:40:00,15.56,15.56,15.53,15.56,1498176.0,12.7351,12.7351,12.7106,12.7351,1498176.0
2021-10-12 11:50:00,15.56,15.57,15.54,15.55,1143351.0,12.7351,12.7433,12.7188,12.727,1143351.0
2021-10-12 12:00:00,15.55,15.57,15.54,15.56,1844539.0,12.727,12.7433,12.7188,12.7351,1844539.0
2021-10-12 12:10:00,15.56,15.57,15.51,15.54,1945185.0,12.7351,12.7433,12.6942,12.7188,1945185.0
2021-10-12 12:20:00,15.54,15.58,15.54,15.57,1252210.0,12.7188,12.7515,12.7188,12.7433,1252210.0
2021-10-12 12:30:00,15.56,15.58,15.51,15.54,1876073.0,12.7351,12.7515,12.6942,12.7188,1876073.0
2021-10-12 12:40:00,15.54,15.57,15.54,15.54,1537455.0,12.7188,12.7433,12.7188,12.7188,1537455.0
2021-10-12 12:50:00,15.54,15.57,15.53,15.56,851881.0,12.7188,12.7433,12.7106,12.7351,851881.0
2021-10-12 13:00:00,15.57,15.58,15.55,15.57,868814.0,12.7433,12.7515,12.727,12.7433,868814.0
2021-10-12 13:10:00,15.58,15.64,15.57,15.64,2233151.0,12.7515,12.8006,12.7433,12.8006,2233151.0
2021-10-12 13:20:00,15.64,15.65,15.6,15.65,1473300.0,12.8006,12.8088,12.7679,12.8088,1473300.0
2021-10-12 13:30:00,15.65,15.68,15.63,15.67,1583286.0,12.8088,12.8334,12.7924,12.8252,1583286.0
2021-10-12 13:40:00,15.68,15.68,15.64,15.65,1299043.0,12.8334,12.8334,12.8006,12.8088,1299043.0
2021-10-12 13:50:00,15.66,15.67,15.6,15.6,1635026.0,12.817,12.8252,12.7679,12.7679,1635026.0
2021-10-12 14:00:00,15.61,15.65,15.6,15.65,954685.0,12.7761,12.8088,12.7679,12.8088,954685.0
2021-10-12 14:10:00,15.65,15.66,15.63,15.65,1268358.0,12.8088,12.817,12.7924,12.8088,1268358.0
2021-10-12 14:20:00,15.65,15.65,15.62,15.64,984613.0,12.8088,12.8088,12.7842,12.8006,984613.0
2021-10-12 14:30:00,15.64,15.64,15.6,15.61,931589.0,12.8006,12.8006,12.7679,12.7761,931589.0
2021-10-12 14:40:00,15.62,15.63,15.61,15.63,673461.0,12.7842,12.7924,12.7761,12.7924,673461.0
2021-10-12 14:50:00,15.63,15.64,15.6,15.61,1063869.0,12.7924,12.8006,12.7679,12.7761,1063869.0
2021-10-12 15:00:00,15.62,15.62,15.55,15.57,1833911.0,12.7842,12.7842,12.727,12.7433,1833911.0
2021-10-12 15:10:00,15.57,15.58,15.55,15.56,867432.0,12.7433,12.7515,12.727,12.7351,867432.0
2021-10-12 15:20:00,15.56,15.58,15.55,15.56,2423697.0,12.7351,12.7515,12.727,12.7351,2423697.0
2021-10-12 15:30:00,15.56,15.62,15.56,15.62,1454490.0,12.7351,12.7842,12.7351,12.7842,1454490.0
2021-10-12 15:40:00,15.62,15.62,15.55,15.57,1908150.0,12.7842,12.7842,12.727,12.7433,1908150.0
2021-10-12 15:50:00,15.57,15.65,15.56,15.64,7168042.0,12.7433,12.8088,12.7351,12.8006,7168042.0
2021-10-13 09:30:00,15.59,15.59,15.41,15.5,6066951.0,12.7597,12.7597,12.6124,12.686,6066951.0
2021-10-13 09:40:00,15.5,15.57,15.34,15.35,5748976.0,12.686,12.7433,12.5551,12.5633,5748976.0
2021-10-13 09:50:00,15.34,15.43,15.32,15.41,3421287.0,12.5551,12.6287,12.5387,12.6124,3421287.0
2021-10-13 10:00:00,15.42,15.42,15.33,15.35,2438577.0,12.6206,12.6206,12.5469,12.5633,2438577.0
2021-10-13 10:10:00,15.36,15.41,15.27,15.41,2394787.0,12.5714,12.6124,12.4978,12.6124,2394787.0
2021-10-13 10:20:00,15.4,15.44,15.37,15.42,1393526.0,12.6042,12.6369,12.5796,12.6206,1393526.0
2021-10-13 10:30:00,15.41,15.53,15.39,15.5,2297659.0,12.6124,12.7106,12.596,12.686,2297659.0
2021-10-13 10:40:00,15.5,15.53,15.48,15.51,1316540.0,12.686,12.7106,12.6697,12.6942,1316540.0
2021-10-13 10:50:00,15.51,15.54,15.48,15.53,1366453.0,12.6942,12.7188,12.6697,12.7106,1366453.0
2021-10-13 11:00:00,15.53,15.69,15.52,15.64,3033807.0,12.7106,12.8415,12.7024,12.8006,3033807.0
2021-10-13 11:10:00,15.64,15.68,15.58,15.61,1414829.0,12.8006,12.8334,12.7515,12.7761,1414829.0
2021-10-13 11:20:00,15.61,15.63,15.59,15.62,976065.0,12.7761,12.7924,12.7597,12.7842,976065.0
2021-10-13 11:30:00,15.62,15.62,15.58,15.59,1325539.0,12.7842,12.7842,12.7515,12.7597,1325539.0
2021-10-13 11:40:00,15.6,15.64,15.59,15.63,1034433.0,12.7679,12.8006,12.7597,12.7924,1034433.0
2021-10-13 11:50:00,15.62,15.63,15.59,15.6,470536.0,12.7842,12.7924,12.7597,12.7679,470536.0
2021-10-13 12:00:00,15.6,15.62,15.58,15.6,637190.0,12.7679,12.7842,12.7515,12.7679,637190.0
2021-10-13 12:10:00,15.61,15.61,15.57,15.6,590977.0,12.7761,12.7761,12.7433,12.7679,590977.0
2021-10-13 12:20:00,15.6,15.62,15.57,15.61,637691.0,12.7679,12.7842,12.7433,12.7761,637691.0
2021-10-13 12:30:00,15.61,15.62,15.57,15.6,873173.0,12.7761,12.7842,12.7433,12.7679,873173.0
2021-10-13 12:40:00,15.6,15.62,15.56,15.57,515323.0,12.7679,12.7842,12.7351,12.7433,515323.0
2021-10-13 12:50:00,15.58,15.6,15.55,15.6,589706.0,12.7515,12.7679,12.727,12.7679,589706.0
2021-10-13 13:00:00,15.6,15.6,15.57,15.59,604665.0,12.7679,12.7679,12.7433,12.7597,604665.0
2021-10-13 13:10:00,15.58,15.59,15.56,15.59,609152.0,12.7515,12.7597,12.7351,12.7597,609152.0
2021-10-13 13:20:00,15.59,15.61,15.58,15.61,692804.0,12.7597,12.7761,12.7515,12.7761,692804.0
2021-10-13 13:30:00,15.61,15.64,15.6,15.62,988004.0,12.7761,12.8006,12.7679,12.7842,988004.0
2021-10-13 13:40:00,15.62,15.63,15.59,15.6,450193.0,12.7842,12.7924,12.7597,12.7679,450193.0
2021-10-13 13:50:00,15.6,15.62,15.59,15.59,470469.0,12.7679,12.7842,12.7597,12.7597,470469.0
2021-10-13 14:00:00,15.59,15.65,15.55,15.58,1416499.0,12.7597,12.8088,12.727,12.7515,1416499.0
2021-10-13 14:10:00,15.58,15.59,15.54,15.54,569102.0,12.7515,12.7597,12.7188,12.7188,569102.0
2021-10-13 14:20:00,15.55,15.57,15.54,15.55,683627.0,12.727,12.7433,12.7188,12.727,683627.0
2021-10-13 14:30:00,15.54,15.55,15.51,15.52,618681.0,12.7188,12.727,12.6942,12.7024,618681.0
2021-10-13 14:40:00,15.53,15.53,15.49,15.51,919422.0,12.7106,12.7106,12.6778,12.6942,919422.0
2021-10-13 14:50:00,15.51,15.53,15.5,15.52,532342.0,12.6942,12.7106,12.686,12.7024,532342.0
2021-10-13 15:00:00,15.52,15.56,15.51,15.55,704100.0,12.7024,12.7351,12.6942,12.727,704100.0
2021-10-13 15:10:00,15.55,15.56,15.52,15.54,643046.0,12.727,12.7351,12.7024,12.7188,643046.0
2021-10-13 15:20:00,15.54,15.55,15.52,15.54,700185.0,12.7188,12.727,12.7024,12.7188,700185.0
2021-10-13 15:30:00,15.54,15.56,15.52,15.54,926049.0,12.7188,12.7351,12.7024,12.7188,926049.0
2021-10-13 15:40:00,15.54,15.55,15.51,15.53,1536384.0,12.7188,12.727,12.6942,12.7106,1536384.0
2021-10-13 15:50:00,15.52,15.56,15.5,15.51,4075608.0,12.7024,12.7351,12.686,12.6942,4075608.0
2021-10-14 09:30:00,15.62,15.62,15.41,15.42,3436521.0,12.7842,12.7842,12.6124,12.6206,3436521.0
2021-10-14 09:40:00,15.42,15.48,15.37,15.44,2667219.0,12.6206,12.6697,12.5796,12.6369,2667219.0
2021-10-14 09:50:00,15.43,15.45,15.39,15.43,1734495.0,12.6287,12.6451,12.596,12.6287,1734495.0
2021-10-14 10:00:00,15.43,15.48,15.4,15.48,1654971.0,12.6287,12.6697,12.6042,12.6697,1654971.0
2021-10-14 10:10:00,15.47,15.52,15.46,15.51,1389287.0,12.6615,12.7024,12.6533,12.6942,1389287.0
2021-10-14 10:20:00,15.51,15.54,15.5,15.53,1409320.0,12.6942,12.7188,12.686,12.7106,1409320.0
2021-10-14 10:30:00,15.52,15.55,15.51,15.53,1598834.0,12.7024,12.727,12.6942,12.7106,1598834.0
2021-10-14 10:40:00,15.52,15.53,15.48,15.52,1447035.0,12.7024,12.7106,12.6697,12.7024,1447035.0
2021-10-14 10:50:00,15.52,15.54,15.51,15.53,982038.0,12.7024,12.7188,12.6942,12.7106,982038.0
2021-10-14 11:00:00,15.54,15.54,15.46,15.46,1209553.0,12.7188,12.7188,12.6533,12.6533,1209553.0
2021-10-14 11:10:00,15.46,15.48,15.43,15.45,1084917.0,12.6533,12.6697,12.6287,12.6451,1084917.0
2021-10-14 11:20:00,15.45,15.47,15.43,15.46,772796.0,12.6451,12.6615,12.6287,12.6533,772796.0
2021-10-14 11:30:00,15.46,15.51,15.45,15.51,783464.0,12.6533,12.6942,12.6451,12.6942,783464.0
2021-10-14 11:40:00,15.51,15.52,15.49,15.51,689961.0,12.6942,12.7024,12.6778,12.6942,689961.0
2021-10-14 11:50:00,15.51,15.51,15.47,15.49,717118.0,12.6942,12.6942,12.6615,12.6778,717118.0
2021-10-14 12:00:00,15.49,15.49,15.47,15.49,701420.0,12.6778,12.6778,12.6615,12.6778,701420.0
2021-10-14 12:10:00,15.49,15.49,15.45,15.46,939027.0,12.6778,12.6778,12.6451,12.6533,939027.0
2021-10-14 12:20:00,15.46,15.46,15.43,15.43,1388685.0,12.6533,12.6533,12.6287,12.6287,1388685.0
2021-10-14 12:30:00,15.44,15.45,15.42,15.44,1028771.0,12.6369,12.6451,12.6206,12.6369,1028771.0
2021-10-14 12:40:00,15.44,15.48,15.43,15.43,1071553.0,12.6369,12.6697,12.6287,12.6287,1071553.0
2021-10-14 12:50:00,15.44,15.44,15.42,15.44,462050.0,12.6369,12.6369,12.6206,12.6369,462050.0
2021-10-14 13:00:00,15.44,15.44,15.39,15.4,1037191.0,12.6369,12.6369,12.596,12.6042,1037191.0
2021-10-14 13:10:00,15.4,15.43,15.39,15.42,621872.0,12.6042,12.6287,12.596,12.6206,621872.0
2021-10-14 13:20:00,15.42,15.42,15.39,15.4,581593.0,12.6206,12.6206,12.596,12.6042,581593.0
2021-10-14 13:30:00,15.41,15.44,15.4,15.42,946554.0,12.6124,12.6369,12.6042,12.6206,946554.0
2021-10-14 13:40:00,15.42,15.45,15.4,15.45,768225.0,12.6206,12.6451,12.6042,12.6451,768225.0
2021-10-14 13:50:00,15.45,15.45,15.43,15.45,504117.0,12.6451,12.6451,12.6287,12.6451,504117.0
2021-10-14 14:00:00,15.45,15.46,15.44,15.45,557762.0,12.6451,12.6533,12.6369,12.6451,557762.0
2021-10-14 14:10:00,15.45,15.49,15.45,15.48,699353.0,12.6451,12.6778,12.6451,12.6697,699353.0
2021-10-14 14:20:00,15.48,15.49,15.46,15.48,734904.0,12.6697,12.6778,12.6533,12.6697,734904.0
2021-10-14 14:30:00,15.48,15.49,15.46,15.49,439712.0,12.6697,12.6778,12.6533,12.6778,439712.0
2021-10-14 14:40:00,15.49,15.49,15.47,15.48,731842.0,12.6778,12.6778,12.6615,12.6697,731842.0
2021-10-14 14:50:00,15.48,15.48,15.46,15.47,797763.0,12.6697,12.6697,12.6533,12.6615,797763.0
2021-10-14 15:00:00,15.48,15.48,15.44,15.46,702860.0,12.6697,12.6697,12.6369,12.6533,702860.0
2021-10-14 15:10:00,15.46,15.46,15.42,15.44,1213447.0,12.6533,12.6533,12.6206,12.6369,1213447.0
2021-10-14 15:20:00,15.45,15.45,15.43,15.44,686400.0,12.6451,12.6451,12.6287,12.6369,686400.0
2021-10-14 15:30:00,15.44,15.44,15.42,15.42,1081413.0,12.6369,12.6369,12.6206,12.6206,1081413.0
2021-10-14 15:40:00,15.43,15.47,15.41,15.45,2032789.0,12.6287,12.6615,12.6124,12.6451,2032789.0
2021-10-14 15:50:00,15.46,15.47,15.44,15.45,3161890.0,12.6533,12.6615,12.6369,12.6451,3161890.0
2021-10-15 09:30:00,15.54,15.81,15.53,15.67,7506964.0,12.7188,12.9398,12.7106,12.8252,7506964.0
2021-10-15 09:40:00,15.68,15.75,15.64,15.67,3158736.0,12.8334,12.8906,12.8006,12.8252,3158736.0
2021-10-15 09:50:00,15.67,15.77,15.64,15.75,4235696.0,12.8252,12.907,12.8006,12.8906,4235696.0
2021-10-15 10:00:00,15.74,15.84,15.71,15.83,3913798.0,12.8825,12.9643,12.8579,12.9561,3913798.0
2021-10-15 10:10:00,15.83,15.96,15.82,15.96,5060635.0,12.9561,13.0625,12.9479,13.0625,5060635.0
2021-10-15 10:20:00,15.94,15.97,15.87,15.9,4780929.0,13.0462,13.0707,12.9889,13.0134,4780929.0
2021-10-15 10:30:00,15.89,16.0,15.89,15.98,3103163.0,13.0052,13.0953,13.0052,13.0789,3103163.0
2021-10-15 10:40:00,15.98,16.03,15.97,16.0,4603864.0,13.0789,13.1198,13.0707,13.0953,4603864.0
2021-10-15 10:50:00,15.99,16.01,15.9,15.91,2173858.0,13.0871,13.1034,13.0134,13.0216,2173858.0
2021-10-15 11:00:00,15.92,15.95,15.88,15.89,1949172.0,13.0298,13.0543,12.997,13.0052,1949172.0
2021-10-15 11:10:00,15.89,15.89,15.84,15.88,1534457.0,13.0052,13.0052,12.9643,12.997,1534457.0
2021-10-15 11:20:00,15.88,15.89,15.86,15.88,528150.0,12.997,13.0052,12.9807,12.997,528150.0
2021-10-15 11:30:00,15.88,15.92,15.87,15.89,1254493.0,12.997,13.0298,12.9889,13.0052,1254493.0
2021-10-15 11:40:00,15.9,15.9,15.86,15.87,888959.0,13.0134,13.0134,12.9807,12.9889,888959.0
2021-10-15 11:50:00,15.88,15.88,15.84,15.86,1011683.0,12.997,12.997,12.9643,12.9807,1011683.0
2021-10-15 12:00:00,15.86,15.86,15.8,15.8,1166749.0,12.9807,12.9807,12.9316,12.9316,1166749.0
2021-10-15 12:10:00,15.8,15.81,15.77,15.78,671445.0,12.9316,12.9398,12.907,12.9152,671445.0
2021-10-15 12:20:00,15.78,15.78,15.75,15.77,701734.0,12.9152,12.9152,12.8906,12.907,701734.0
2021-10-15 12:30:00,15.77,15.77,15.75,15.77,748550.0,12.907,12.907,12.8906,12.907,748550.0
2021-10-15 12:40:00,15.77,15.81,15.76,15.8,1110275.0,12.907,12.9398,12.8988,12.9316,1110275.0
2021-10-15 12:50:00,15.79,15.83,15.79,15.81,693060.0,12.9234,12.9561,12.9234,12.9398,693060.0
2021-10-15 13:00:00,15.82,15.82,15.79,15.79,1666240.0,12.9479,12.9479,12.9234,12.9234,1666240.0
2021-10-15 13:10:00,15.79,15.8,15.75,15.76,931389.0,12.9234,12.9316,12.8906,12.8988,931389.0
2021-10-15 13:20:00,15.76,15.77,15.74,15.75,1087964.0,12.8988,12.907,12.8825,12.8906,1087964.0
2021-10-15 13:30:00,15.75,15.78,15.74,15.77,871915.0,12.8906,12.9152,12.8825,12.907,871915.0
2021-10-15 13:40:00,15.77,15.79,15.75,15.78,1051433.0,12.907,12.9234,12.8906,12.9152,1051433.0
2021-10-15 13:50:00,15.78,15.79,15.76,15.78,592846.0,12.9152,12.9234,12.8988,12.9152,592846.0
2021-10-15 14:00:00,15.78,15.81,15.76,15.8,1100446.0,12.9152,12.9398,12.8988,12.9316,1100446.0
2021-10-15 14:10:00,15.8,15.8,15.78,15.79,754119.0,12.9316,12.9316,12.9152,12.9234,754119.0
2021-10-15 14:20:00,15.79,15.8,15.78,15.79,1161424.0,12.9234,12.9316,12.9152,12.9234,1161424.0
2021-10-15 14:30:00,15.79,15.79,15.76,15.78,1089854.0,12.9234,12.9234,12.8988,12.9152,1089854.0
2021-10-15 14:40:00,15.77,15.78,15.76,15.77,572109.0,12.907,12.9152,12.8988,12.907,572109.0
2021-10-15 14:50:00,15.77,15.77,15.75,15.77,523507.0,12.907,12.907,12.8906,12.907,523507.0
2021-10-15 15:00:00,15.77,15.78,15.73,15.74,1306910.0,12.907,12.9152,12.8743,12.8825,1306910.0
2021-10-15 15:10:00,15.75,15.78,15.74,15.76,1150479.0,12.8906,12.9152,12.8825,12.8988,1150479.0
2021-10-15 15:20:00,15.76,15.78,15.75,15.78,1093820.0,12.8988,12.9152,12.8906,12.9152,1093820.0
2021-10-15 15:30:00,15.77,15.78,15.74,15.74,1117459.0,12.907,12.9152,12.8825,12.8825,1117459.0
2021-10-15 15:40:00,15.75,15.75,15.72,15.74,1773179.0,12.8906,12.8906,12.8661,12.8825,1773179.0
2021-10-15 15:50:00,15.73,15.74,15.69,15.71,2642373.0,12.8743,12.8825,12.8415,12.8579,2642373.0
2021-10-18 09:30:00,15.57,15.6,15.48,15.57,2986630.0,12.7433,12.7679,12.6697,12.7433,2986630.0
2021-10-18 09:40:00,15.57,15.65,15.56,15.57,2263986.0,12.7433,12.8088,12.7351,12.7433,2263986.0
2021-10-18 09:50:00,15.57,15.61,15.53,15.56,1824441.0,12.7433,12.7761,12.7106,12.7351,1824441.0
2021-10-18 10:00:00,15.56,15.61,15.55,15.6,1453439.0,12.7351,12.7761,12.727,12.7679,1453439.0
2021-10-18 10:10:00,15.59,15.6,15.54,15.57,1034007.0,12.7597,12.7679,12.7188,12.7433,1034007.0
2021-10-18 10:20:00,15.57,15.61,15.55,15.61,911101.0,12.7433,12.7761,12.727,12.7761,911101.0
2021-10-18 10:30:00,15.6,15.61,15.52,15.55,2317674.0,12.7679,12.7761,12.7024,12.727,2317674.0
2021-10-18 10:40:00,15.54,15.57,15.53,15.55,1394917.0,12.7188,12.7433,12.7106,12.727,1394917.0
2021-10-18 10:50:00,15.56,15.56,15.49,15.54,2044577.0,12.7351,12.7351,12.6778,12.7188,2044577.0
2021-10-18 11:00:00,15.53,15.57,15.53,15.57,754135.0,12.7106,12.7433,12.7106,12.7433,754135.0
2021-10-18 11:10:00,15.57,15.59,15.55,15.59,974398.0,12.7433,12.7597,12.727,12.7597,974398.0
2021-10-18 11:20:00,15.58,15.61,15.56,15.57,1194057.0,12.7515,12.7761,12.7351,12.7433,1194057.0
2021-10-18 11:30:00,15.57,15.57,15.54,15.56,1140077.0,12.7433,12.7433,12.7188,12.7351,1140077.0
2021-10-18 11:40:00,15.56,15.58,15.55,15.56,834807.0,12.7351,12.7515,12.727,12.7351,834807.0
2021-10-18 11:50:00,15.57,15.63,15.55,15.63,1350022.0,12.7433,12.7924,12.727,12.7924,1350022.0
2021-10-18 12:00:00,15.63,15.63,15.6,15.62,901158.0,12.7924,12.7924,12.7679,12.7842,901158.0
2021-10-18 12:10:00,15.62,15.63,15.61,15.62,495089.0,12.7842,12.7924,12.7761,12.7842,495089.0
2021-10-18 12:20:00,15.62,15.63,15.6,15.61,598371.0,12.7842,12.7924,12.7679,12.7761,598371.0
2021-10-18 12:30:00,15.61,15.62,15.59,15.61,414142.0,12.7761,12.7842,12.7597,12.7761,414142.0
2021-10-18 12:40:00,15.61,15.62,15.59,15.59,275321.0,12.7761,12.7842,12.7597,12.7597,275321.0
2021-10-18 12:50:00,15.59,15.61,15.57,15.61,566251.0,12.7597,12.7761,12.7433,12.7761,566251.0
2021-10-18 13:00:00,15.61,15.61,15.56,15.57,715142.0,12.7761,12.7761,12.7351,12.7433,715142.0
2021-10-18 13:10:00,15.56,15.58,15.56,15.57,354246.0,12.7351,12.7515,12.7351,12.7433,354246.0
2021-10-18 13:20:00,15.57,15.59,15.56,15.58,462844.0,12.7433,12.7597,12.7351,12.7515,462844.0
2021-10-18 13:30:00,15.58,15.58,15.55,15.57,293545.0,12.7515,12.7515,12.727,12.7433,293545.0
2021-10-18 13:40:00,15.57,15.59,15.55,15.58,710443.0,12.7433,12.7597,12.727,12.7515,710443.0
2021-10-18 13:50:00,15.58,15.6,15.55,15.55,710180.0,12.7515,12.7679,12.727,12.727,710180.0
2021-10-18 14:00:00,15.56,15.57,15.49,15.51,1444758.0,12.7351,12.7433,12.6778,12.6942,1444758.0
2021-10-18 14:10:00,15.51,15.52,15.49,15.51,967203.0,12.6942,12.7024,12.6778,12.6942,967203.0
2021-10-18 14:20:00,15.51,15.53,15.49,15.52,718437.0,12.6942,12.7106,12.6778,12.7024,718437.0
2021-10-18 14:30:00,15.52,15.54,15.5,15.54,866137.0,12.7024,12.7188,12.686,12.7188,866137.0
2021-10-18 14:40:00,15.54,15.55,15.53,15.54,707522.0,12.7188,12.727,12.7106,12.7188,707522.0
2021-10-18 14:50:00,15.54,15.56,15.53,15.54,666594.0,12.7188,12.7351,12.7106,12.7188,666594.0
2021-10-18 15:00:00,15.54,15.58,15.53,15.58,626369.0,12.7188,12.7515,12.7106,12.7515,626369.0
2021-10-18 15:10:00,15.58,15.59,15.53,15.54,1017175.0,12.7515,12.7597,12.7106,12.7188,1017175.0
2021-10-18 15:20:00,15.54,15.57,15.54,15.55,1025715.0,12.7188,12.7433,12.7188,12.727,1025715.0
2021-10-18 15:30:00,15.56,15.59,15.55,15.59,1393664.0,12.7351,12.7597,12.727,12.7597,1393664.0
2021-10-18 15:40:00,15.59,15.59,15.56,15.58,1471067.0,12.7597,12.7597,12.7351,12.7515,1471067.0
2021-10-18 15:50:00,15.58,15.59,15.55,15.57,2706122.0,12.7515,12.7597,12.727,12.7433,2706122.0
2021-10-19 09:30:00,15.6,15.69,15.58,15.6,2921782.0,12.7679,12.8415,12.7515,12.7679,2921782.0
2021-10-19 09:40:00,15.6,15.64,15.57,15.58,1501887.0,12.7679,12.8006,12.7433,12.7515,1501887.0
2021-10-19 09:50:00,15.58,15.62,15.54,15.54,1254496.0,12.7515,12.7842,12.7188,12.7188,1254496.0
2021-10-19 10:00:00,15.55,15.58,15.53,15.56,983024.0,12.727,12.7515,12.7106,12.7351,983024.0
2021-10-19 10:10:00,15.56,15.58,15.52,15.58,1121211.0,12.7351,12.7515,12.7024,12.7515,1121211.0
2021-10-19 10:20:00,15.58,15.58,15.5,15.51,1115971.0,12.7515,12.7515,12.686,12.6942,1115971.0
2021-10-19 10:30:00,15.51,15.53,15.5,15.51,1238583.0,12.6942,12.7106,12.686,12.6942,1238583.0
2021-10-19 10:40:00,15.51,15.52,15.47,15.49,1148494.0,12.6942,12.7024,12.6615,12.6778,1148494.0
2021-10-19 10:50:00,15.49,15.53,15.48,15.52,777750.0,12.6778,12.7106,12.6697,12.7024,777750.0
2021-10-19 11:00:00,15.52,15.55,15.51,15.54,848459.0,12.7024,12.727,12.6942,12.7188,848459.0
2021-10-19 11:10:00,15.54,15.56,15.54,15.54,466399.0,12.7188,12.7351,12.7188,12.7188,466399.0
2021-10-19 11:20:00,15.54,15.55,15.52,15.53,504422.0,12.7188,12.727,12.7024,12.7106,504422.0
2021-10-19 11:30:00,15.54,15.55,15.52,15.55,528989.0,12.7188,12.727,12.7024,12.727,528989.0
2021-10-19 11:40:00,15.54,15.58,15.54,15.56,526710.0,12.7188,12.7515,12.7188,12.7351,526710.0
2021-10-19 11:50:00,15.57,15.58,15.56,15.58,530321.0,12.7433,12.7515,12.7351,12.7515,530321.0
2021-10-19 12:00:00,15.58,15.59,15.56,15.57,785051.0,12.7515,12.7597,12.7351,12.7433,785051.0
2021-10-19 12:10:00,15.57,15.58,15.53,15.54,449202.0,12.7433,12.7515,12.7106,12.7188,449202.0
2021-10-19 12:20:00,15.54,15.54,15.51,15.52,483994.0,12.7188,12.7188,12.6942,12.7024,483994.0
2021-10-19 12:30:00,15.52,15.53,15.5,15.53,996682.0,12.7024,12.7106,12.686,12.7106,996682.0
2021-10-19 12:40:00,15.52,15.53,15.51,15.53,492462.0,12.7024,12.7106,12.6942,12.7106,492462.0
2021-10-19 12:50:00,15.53,15.55,15.51,15.53,725138.0,12.7106,12.727,12.6942,12.7106,725138.0
2021-10-19 13:00:00,15.54,15.54,15.5,15.51,952343.0,12.7188,12.7188,12.686,12.6942,952343.0
2021-10-19 13:10:00,15.51,15.52,15.49,15.5,580910.0,12.6942,12.7024,12.6778,12.686,580910.0
2021-10-19 13:20:00,15.49,15.5,15.46,15.47,1086203.0,12.6778,12.686,12.6533,12.6615,1086203.0
2021-10-19 13:30:00,15.46,15.49,15.46,15.48,754936.0,12.6533,12.6778,12.6533,12.6697,754936.0
2021-10-19 13:40:00,15.48,15.49,15.44,15.44,949978.0,12.6697,12.6778,12.6369,12.6369,949978.0
2021-10-19 13:50:00,15.45,15.46,15.44,15.44,702480.0,12.6451,12.6533,12.6369,12.6369,702480.0
2021-10-19 14:00:00,15.45,15.46,15.4,15.4,1098785.0,12.6451,12.6533,12.6042,12.6042,1098785.0
2021-10-19 14:10:00,15.41,15.41,15.38,15.4,1383331.0,12.6124,12.6124,12.5878,12.6042,1383331.0
2021-10-19 14:20:00,15.4,15.4,15.39,15.39,537779.0,12.6042,12.6042,12.596,12.596,537779.0
2021-10-19 14:30:00,15.4,15.4,15.37,15.38,1115700.0,12.6042,12.6042,12.5796,12.5878,1115700.0
2021-10-19 14:40:00,15.39,15.48,15.38,15.48,2805970.0,12.596,12.6697,12.5878,12.6697,2805970.0
2021-10-19 14:50:00,15.47,15.5,15.47,15.49,1238462.0,12.6615,12.686,12.6615,12.6778,1238462.0
2021-10-19 15:00:00,15.49,15.5,15.48,15.49,636611.0,12.6778,12.686,12.6697,12.6778,636611.0
2021-10-19 15:10:00,15.48,15.49,15.45,15.47,1091410.0,12.6697,12.6778,12.6451,12.6615,1091410.0
2021-10-19 15:20:00,15.46,15.47,15.43,15.43,786494.0,12.6533,12.6615,12.6287,12.6287,786494.0
2021-10-19 15:30:00,15.44,15.44,15.4,15.43,1314722.0,12.6369,12.6369,12.6042,12.6287,1314722.0
2021-10-19 15:40:00,15.43,15.44,15.41,15.43,1126970.0,12.6287,12.6369,12.6124,12.6287,1126970.0
2021-10-19 15:50:00,15.44,15.44,15.38,15.42,3359451.0,12.6369,12.6369,12.5878,12.6206,3359451.0
2021-10-20 09:30:00,15.43,15.55,15.37,15.45,5553145.0,12.6287,12.727,12.5796,12.6451,5553145.0
2021-10-20 09:40:00,15.45,15.68,15.43,15.67,5723572.0,12.6451,12.8334,12.6287,12.8252,5723572.0
2021-10-20 09:50:00,15.66,15.81,15.64,15.79,5597685.0,12.817,12.9398,12.8006,12.9234,5597685.0
2021-10-20 10:00:00,15.79,15.85,15.74,15.85,4377009.0,12.9234,12.9725,12.8825,12.9725,4377009.0
2021-10-20 10:10:00,15.85,15.88,15.83,15.87,3250274.0,12.9725,12.997,12.9561,12.9889,3250274.0
2021-10-20 10:20:00,15.87,16.03,15.86,16.0,7394678.0,12.9889,13.1198,12.9807,13.0953,7394678.0
2021-10-20 10:30:00,16.0,16.11,15.99,16.11,5262368.0,13.0953,13.1853,13.0871,13.1853,5262368.0
2021-10-20 10:40:00,16.11,16.16,16.03,16.06,5801970.0,13.1853,13.2262,13.1198,13.1444,5801970.0
2021-10-20 10:50:00,16.06,16.1,15.95,15.97,3618914.0,13.1444,13.1771,13.0543,13.0707,3618914.0
2021-10-20 11:00:00,15.98,16.05,15.97,16.04,2257332.0,13.0789,13.1362,13.0707,13.128,2257332.0
2021-10-20 11:10:00,16.04,16.04,15.97,16.01,1900813.0,13.128,13.128,13.0707,13.1034,1900813.0
2021-10-20 11:20:00,16.0,16.03,15.97,15.99,1168434.0,13.0953,13.1198,13.0707,13.0871,1168434.0
2021-10-20 11:30:00,15.99,16.04,15.98,16.02,1216116.0,13.0871,13.128,13.0789,13.1116,1216116.0
2021-10-20 11:40:00,16.03,16.05,15.99,16.04,1328949.0,13.1198,13.1362,13.0871,13.128,1328949.0
2021-10-20 11:50:00,16.04,16.05,15.99,16.0,2006571.0,13.128,13.1362,13.0871,13.0953,2006571.0
2021-10-20 12:00:00,16.0,16.02,15.98,15.99,944083.0,13.0953,13.1116,13.0789,13.0871,944083.0
2021-10-20 12:10:00,15.99,16.01,15.94,15.97,1282066.0,13.0871,13.1034,13.0462,13.0707,1282066.0
2021-10-20 12:20:00,15.97,15.98,15.96,15.97,697456.0,13.0707,13.0789,13.0625,13.0707,697456.0
2021-10-20 12:30:00,15.97,15.98,15.95,15.98,697282.0,13.0707,13.0789,13.0543,13.0789,697282.0
2021-10-20 12:40:00,15.98,16.02,15.96,15.99,1096164.0,13.0789,13.1116,13.0625,13.0871,1096164.0
2021-10-20 12:50:00,16.0,16.01,15.97,16.0,1008616.0,13.0953,13.1034,13.0707,13.0953,1008616.0
2021-10-20 13:00:00,15.99,16.0,15.95,15.96,716791.0,13.0871,13.0953,13.0543,13.0625,716791.0
2021-10-20 13:10:00,15.95,15.97,15.92,15.92,1062961.0,13.0543,13.0707,13.0298,13.0298,1062961.0
2021-10-20 13:20:00,15.92,15.96,15.9,15.96,1311420.0,13.0298,13.0625,13.0134,13.0625,1311420.0
2021-10-20 13:30:00,15.96,15.99,15.93,15.97,877495.0,13.0625,13.0871,13.038,13.0707,877495.0
2021-10-20 13:40:00,15.98,16.0,15.96,15.97,1171026.0,13.0789,13.0953,13.0625,13.0707,1171026.0
2021-10-20 13:50:00,15.97,15.99,15.95,15.98,1656159.0,13.0707,13.0871,13.0543,13.0789,1656159.0
2021-10-20 14:00:00,15.98,16.01,15.97,15.99,998050.0,13.0789,13.1034,13.0707,13.0871,998050.0
2021-10-20 14:10:00,15.99,15.99,15.95,15.95,818341.0,13.0871,13.0871,13.0543,13.0543,818341.0
2021-10-20 14:20:00,15.95,15.96,15.91,15.92,1179464.0,13.0543,13.0625,13.0216,13.0298,1179464.0
2021-10-20 14:30:00,15.91,15.92,15.89,15.91,1470695.0,13.0216,13.0298,13.0052,13.0216,1470695.0
2021-10-20 14:40:00,15.91,15.92,15.9,15.91,670213.0,13.0216,13.0298,13.0134,13.0216,670213.0
2021-10-20 14:50:00,15.91,15.91,15.89,15.9,841915.0,13.0216,13.0216,13.0052,13.0134,841915.0
2021-10-20 15:00:00,15.9,15.96,15.89,15.96,1469811.0,13.0134,13.0625,13.0052,13.0625,1469811.0
2021-10-20 15:10:00,15.95,15.96,15.94,15.95,966329.0,13.0543,13.0625,13.0462,13.0543,966329.0
2021-10-20 15:20:00,15.96,16.0,15.95,16.0,1371087.0,13.0625,13.0953,13.0543,13.0953,1371087.0
2021-10-20 15:30:00,16.0,16.08,15.99,16.04,2785226.0,13.0953,13.1607,13.0871,13.128,2785226.0
2021-10-20 15:40:00,16.03,16.07,16.01,16.04,4054809.0,13.1198,13.1526,13.1034,13.128,4054809.0
2021-10-20 15:50:00,16.04,16.07,16.03,16.05,7686026.0,13.128,13.1526,13.1198,13.1362,7686026.0
2021-10-21 09:30:00,16.16,16.51,16.13,16.46,14572249.0,13.2262,13.5127,13.2017,13.4717,14572249.0
2021-10-21 09:40:00,16.45,16.63,16.41,16.58,6881969.0,13.4636,13.6109,13.4308,13.57,6881969.0
2021-10-21 09:50:00,16.59,16.7,16.52,16.53,6056093.0,13.5781,13.6682,13.5209,13.529,6056093.0
2021-10-21 10:00:00,16.52,16.53,16.42,16.43,3626061.0,13.5209,13.529,13.439,13.4472,3626061.0
2021-10-21 10:10:00,16.43,16.45,16.38,16.4,2577275.0,13.4472,13.4636,13.4063,13.4226,2577275.0
2021-10-21 10:20:00,16.4,16.42,16.33,16.4,2782604.0,13.4226,13.439,13.3653,13.4226,2782604.0
2021-10-21 10:30:00,16.4,16.47,16.38,16.45,1624034.0,13.4226,13.4799,13.4063,13.4636,1624034.0
2021-10-21 10:40:00,16.46,16.5,16.45,16.48,1543206.0,13.4717,13.5045,13.4636,13.4881,1543206.0
2021-10-21 10:50:00,16.49,16.49,16.37,16.38,2074532.0,13.4963,13.4963,13.3981,13.4063,2074532.0
2021-10-21 11:00:00,16.38,16.39,16.31,16.33,1440426.0,13.4063,13.4145,13.349,13.3653,1440426.0
2021-10-21 11:10:00,16.33,16.35,16.3,16.33,1369406.0,13.3653,13.3817,13.3408,13.3653,1369406.0
2021-10-21 11:20:00,16.32,16.34,16.24,16.25,1820776.0,13.3572,13.3735,13.2917,13.2999,1820776.0
2021-10-21 11:30:00,16.24,16.32,16.24,16.32,1758236.0,13.2917,13.3572,13.2917,13.3572,1758236.0
2021-10-21 11:40:00,16.32,16.36,16.31,16.35,1118953.0,13.3572,13.3899,13.349,13.3817,1118953.0
2021-10-21 11:50:00,16.35,16.36,16.32,16.34,998710.0,13.3817,13.3899,13.3572,13.3735,998710.0
2021-10-21 12:00:00,16.34,16.37,16.33,16.35,910142.0,13.3735,13.3981,13.3653,13.3817,910142.0
2021-10-21 12:10:00,16.35,16.39,16.34,16.39,970379.0,13.3817,13.4145,13.3735,13.4145,970379.0
2021-10-21 12:20:00,16.38,16.45,16.38,16.44,2679023.0,13.4063,13.4636,13.4063,13.4554,2679023.0
2021-10-21 12:30:00,16.44,16.53,16.42,16.53,2580084.0,13.4554,13.529,13.439,13.529,2580084.0
2021-10-21 12:40:00,16.53,16.55,16.48,16.5,1715229.0,13.529,13.5454,13.4881,13.5045,1715229.0
2021-10-21 12:50:00,16.5,16.54,16.49,16.52,1371127.0,13.5045,13.5372,13.4963,13.5209,1371127.0
2021-10-21 13:00:00,16.51,16.52,16.47,16.48,1052549.0,13.5127,13.5209,13.4799,13.4881,1052549.0
2021-10-21 13:10:00,16.48,16.49,16.45,16.46,1214329.0,13.4881,13.4963,13.4636,13.4717,1214329.0
2021-10-21 13:20:00,16.46,16.5,16.46,16.49,809899.0,13.4717,13.5045,13.4717,13.4963,809899.0
2021-10-21 13:30:00,16.48,16.49,16.43,16.43,1015258.0,13.4881,13.4963,13.4472,13.4472,1015258.0
2021-10-21 13:40:00,16.44,16.46,16.41,16.45,1356532.0,13.4554,13.4717,13.4308,13.4636,1356532.0
2021-10-21 13:50:00,16.45,16.47,16.43,16.44,2797868.0,13.4636,13.4799,13.4472,13.4554,2797868.0
2021-10-21 14:00:00,16.45,16.48,16.42,16.46,1203712.0,13.4636,13.4881,13.439,13.4717,1203712.0
2021-10-21 14:10:00,16.46,16.49,16.45,16.48,872348.0,13.4717,13.4963,13.4636,13.4881,872348.0
2021-10-21 14:20:00,16.48,16.48,16.47,16.48,350799.0,13.4881,13.4881,13.4799,13.4881,350799.0
2021-10-21 14:30:00,16.48,16.48,16.44,16.46,863506.0,13.4881,13.4881,13.4554,13.4717,863506.0
2021-10-21 14:40:00,16.45,16.5,16.45,16.5,864552.0,13.4636,13.5045,13.4636,13.5045,864552.0
2021-10-21 14:50:00,16.5,16.52,16.47,16.48,1969232.0,13.5045,13.5209,13.4799,13.4881,1969232.0
2021-10-21 15:00:00,16.48,16.5,16.47,16.49,872841.0,13.4881,13.5045,13.4799,13.4963,872841.0
2021-10-21 15:10:00,16.5,16.52,16.48,16.51,2674499.0,13.5045,13.5209,13.4881,13.5127,2674499.0
2021-10-21 15:20:00,16.5,16.53,16.5,16.53,1779887.0,13.5045,13.529,13.5045,13.529,1779887.0
2021-10-21 15:30:00,16.53,16.54,16.52,16.53,1559784.0,13.529,13.5372,13.5209,13.529,1559784.0
2021-10-21 15:40:00,16.53,16.54,16.51,16.54,1366410.0,13.529,13.5372,13.5127,13.5372,1366410.0
2021-10-21 15:50:00,16.54,16.55,16.53,16.55,4732463.0,13.5372,13.5454,13.529,13.5454,4732463.0
2021-10-22 09:30:00,16.42,16.49,16.23,16.35,5023067.0,13.439,13.4963,13.2835,13.3817,5023067.0
2021-10-22 09:40:00,16.36,16.48,16.35,16.42,3932442.0,13.3899,13.4881,13.3817,13.439,3932442.0
2021-10-22 09:50:00,16.42,16.54,16.42,16.44,3145426.0,13.439,13.5372,13.439,13.4554,3145426.0
2021-10-22 10:00:00,16.45,16.46,16.38,16.41,1788712.0,13.4636,13.4717,13.4063,13.4308,1788712.0
2021-10-22 10:10:00,16.41,16.5,16.41,16.48,3342103.0,13.4308,13.5045,13.4308,13.4881,3342103.0
2021-10-22 10:20:00,16.48,16.48,16.44,16.45,1029729.0,13.4881,13.4881,13.4554,13.4636,1029729.0
2021-10-22 10:30:00,16.45,16.47,16.4,16.43,1288907.0,13.4636,13.4799,13.4226,13.4472,1288907.0
2021-10-22 10:40:00,16.43,16.43,16.38,16.39,1177098.0,13.4472,13.4472,13.4063,13.4145,1177098.0
2021-10-22 10:50:00,16.39,16.4,16.32,16.35,1443287.0,13.4145,13.4226,13.3572,13.3817,1443287.0
2021-10-22 11:00:00,16.35,16.44,16.34,16.43,1576474.0,13.3817,13.4554,13.3735,13.4472,1576474.0
2021-10-22 11:10:00,16.43,16.43,16.37,16.38,995011.0,13.4472,13.4472,13.3981,13.4063,995011.0
2021-10-22 11:20:00,16.38,16.4,16.32,16.32,1294066.0,13.4063,13.4226,13.3572,13.3572,1294066.0
2021-10-22 11:30:00,16.32,16.37,16.3,16.3,1120136.0,13.3572,13.3981,13.3408,13.3408,1120136.0
2021-10-22 11:40:00,16.31,16.34,16.25,16.26,1857219.0,13.349,13.3735,13.2999,13.3081,1857219.0
2021-10-22 11:50:00,16.25,16.36,16.25,16.35,1141991.0,13.2999,13.3899,13.2999,13.3817,1141991.0
2021-10-22 12:00:00,16.36,16.41,16.35,16.4,2389114.0,13.3899,13.4308,13.3817,13.4226,2389114.0
2021-10-22 12:10:00,16.41,16.41,16.35,16.38,693430.0,13.4308,13.4308,13.3817,13.4063,693430.0
2021-10-22 12:20:00,16.38,16.41,16.35,16.36,613700.0,13.4063,13.4308,13.3817,13.3899,613700.0
2021-10-22 12:30:00,16.36,16.42,16.35,16.38,1166982.0,13.3899,13.439,13.3817,13.4063,1166982.0
2021-10-22 12:40:00,16.39,16.42,16.38,16.41,558613.0,13.4145,13.439,13.4063,13.4308,558613.0
2021-10-22 12:50:00,16.4,16.41,16.37,16.38,557613.0,13.4226,13.4308,13.3981,13.4063,557613.0
2021-10-22 13:00:00,16.38,16.4,16.36,16.39,482232.0,13.4063,13.4226,13.3899,13.4145,482232.0
2021-10-22 13:10:00,16.39,16.41,16.35,16.37,929326.0,13.4145,13.4308,13.3817,13.3981,929326.0
2021-10-22 13:20:00,16.36,16.38,16.33,16.34,786208.0,13.3899,13.4063,13.3653,13.3735,786208.0
2021-10-22 13:30:00,16.33,16.35,16.32,16.34,902744.0,13.3653,13.3817,13.3572,13.3735,902744.0
2021-10-22 13:40:00,16.34,16.36,16.34,16.35,374190.0,13.3735,13.3899,13.3735,13.3817,374190.0
2021-10-22 13:50:00,16.35,16.37,16.33,16.33,439495.0,13.3817,13.3981,13.3653,13.3653,439495.0
2021-10-22 14:00:00,16.34,16.36,16.33,16.34,560753.0,13.3735,13.3899,13.3653,13.3735,560753.0
2021-10-22 14:10:00,16.35,16.36,16.34,16.36,473362.0,13.3817,13.3899,13.3735,13.3899,473362.0
2021-10-22 14:20:00,16.36,16.37,16.34,16.35,407292.0,13.3899,13.3981,13.3735,13.3817,407292.0
2021-10-22 14:30:00,16.36,16.37,16.31,16.32,1467607.0,13.3899,13.3981,13.349,13.3572,1467607.0
2021-10-22 14:40:00,16.31,16.33,16.29,16.31,1486821.0,13.349,13.3653,13.3326,13.349,1486821.0
2021-10-22 14:50:00,16.31,16.32,16.26,16.3,1471688.0,13.349,13.3572,13.3081,13.3408,1471688.0
2021-10-22 15:00:00,16.3,16.3,16.25,16.27,1233802.0,13.3408,13.3408,13.2999,13.3162,1233802.0
2021-10-22 15:10:00,16.27,16.3,16.26,16.27,849953.0,13.3162,13.3408,13.3081,13.3162,849953.0
2021-10-22 15:20:00,16.27,16.3,16.26,16.3,948472.0,13.3162,13.3408,13.3081,13.3408,948472.0
2021-10-22 15:30:00,16.3,16.34,16.29,16.3,1647156.0,13.3408,13.3735,13.3326,13.3408,1647156.0
2021-10-22 15:40:00,16.3,16.31,16.27,16.29,1365776.0,13.3408,13.349,13.3162,13.3326,1365776.0
2021-10-22 15:50:00,16.29,16.29,16.25,16.27,3549161.0,13.3326,13.3326,13.2999,13.3162,3549161.0
2021-10-25 09:30:00,16.4,16.5,16.16,16.19,4264433.0,13.4226,13.5045,13.2262,13.2508,4264433.0
2021-10-25 09:40:00,16.18,16.21,16.04,16.1,3509586.0,13.2426,13.2671,13.128,13.1771,3509586.0
2021-10-25 09:50:00,16.09,16.2,16.06,16.18,1908472.0,13.1689,13.259,13.1444,13.2426,1908472.0
2021-10-25 10:00:00,16.18,16.22,16.12,16.19,1490703.0,13.2426,13.2753,13.1935,13.2508,1490703.0
2021-10-25 10:10:00,16.19,16.24,16.18,16.19,1128489.0,13.2508,13.2917,13.2426,13.2508,1128489.0
2021-10-25 10:20:00,16.18,16.19,16.12,16.13,1377585.0,13.2426,13.2508,13.1935,13.2017,1377585.0
2021-10-25 10:30:00,16.14,16.17,16.11,16.12,1060598.0,13.2098,13.2344,13.1853,13.1935,1060598.0
2021-10-25 10:40:00,16.12,16.13,16.07,16.12,1869345.0,13.1935,13.2017,13.1526,13.1935,1869345.0
2021-10-25 10:50:00,16.12,16.13,16.08,16.11,1264473.0,13.1935,13.2017,13.1607,13.1853,1264473.0
2021-10-25 11:00:00,16.11,16.13,16.1,16.12,791467.0,13.1853,13.2017,13.1771,13.1935,791467.0
2021-10-25 11:10:00,16.11,16.14,16.11,16.13,1024045.0,13.1853,13.2098,13.1853,13.2017,1024045.0
2021-10-25 11:20:00,16.13,16.14,16.11,16.13,635731.0,13.2017,13.2098,13.1853,13.2017,635731.0
2021-10-25 11:30:00,16.13,16.13,16.09,16.1,1490208.0,13.2017,13.2017,13.1689,13.1771,1490208.0
2021-10-25 11:40:00,16.1,16.12,16.08,16.12,751637.0,13.1771,13.1935,13.1607,13.1935,751637.0
2021-10-25 11:50:00,16.12,16.12,16.09,16.09,629180.0,13.1935,13.1935,13.1689,13.1689,629180.0
2021-10-25 12:00:00,16.09,16.1,16.08,16.09,853500.0,13.1689,13.1771,13.1607,13.1689,853500.0
2021-10-25 12:10:00,16.09,16.1,15.98,16.01,3356909.0,13.1689,13.1771,13.0789,13.1034,3356909.0
2021-10-25 12:20:00,16.0,16.01,15.95,15.98,2475619.0,13.0953,13.1034,13.0543,13.0789,2475619.0
2021-10-25 12:30:00,15.98,15.99,15.85,15.86,2549333.0,13.0789,13.0871,12.9725,12.9807,2549333.0
2021-10-25 12:40:00,15.87,15.92,15.86,15.9,1708026.0,12.9889,13.0298,12.9807,13.0134,1708026.0
2021-10-25 12:50:00,15.9,15.9,15.82,15.82,1687833.0,13.0134,13.0134,12.9479,12.9479,1687833.0
2021-10-25 13:00:00,15.83,15.91,15.81,15.89,2075347.0,12.9561,13.0216,12.9398,13.0052,2075347.0
2021-10-25 13:10:00,15.89,15.98,15.88,15.96,1999935.0,13.0052,13.0789,12.997,13.0625,1999935.0
2021-10-25 13:20:00,15.96,15.97,15.92,15.93,906239.0,13.0625,13.0707,13.0298,13.038,906239.0
2021-10-25 13:30:00,15.93,15.94,15.89,15.91,961331.0,13.038,13.0462,13.0052,13.0216,961331.0
2021-10-25 13:40:00,15.9,15.93,15.89,15.93,684196.0,13.0134,13.038,13.0052,13.038,684196.0
2021-10-25 13:50:00,15.93,15.97,15.92,15.95,888749.0,13.038,13.0707,13.0298,13.0543,888749.0
2021-10-25 14:00:00,15.96,15.99,15.95,15.98,789693.0,13.0625,13.0871,13.0543,13.0789,789693.0
2021-10-25 14:10:00,15.98,15.99,15.96,15.99,696189.0,13.0789,13.0871,13.0625,13.0871,696189.0
2021-10-25 14:20:00,15.99,16.0,15.97,15.99,908619.0,13.0871,13.0953,13.0707,13.0871,908619.0
2021-10-25 14:30:00,15.99,15.99,15.92,15.92,1287793.0,13.0871,13.0871,13.0298,13.0298,1287793.0
2021-10-25 14:40:00,15.92,15.95,15.92,15.94,730746.0,13.0298,13.0543,13.0298,13.0462,730746.0
2021-10-25 14:50:00,15.94,15.97,15.93,15.96,1208341.0,13.0462,13.0707,13.038,13.0625,1208341.0
2021-10-25 15:00:00,15.96,15.96,15.92,15.94,1140865.0,13.0625,13.0625,13.0298,13.0462,1140865.0
2021-10-25 15:10:00,15.94,15.95,15.92,15.95,890564.0,13.0462,13.0543,13.0298,13.0543,890564.0
2021-10-25 15:20:00,15.95,16.0,15.94,15.99,1426263.0,13.0543,13.0953,13.0462,13.0871,1426263.0
2021-10-25 15:30:00,15.99,16.03,15.98,16.02,2177113.0,13.0871,13.1198,13.0789,13.1116,2177113.0
2021-10-25 15:40:00,16.02,16.05,16.02,16.03,2264538.0,13.1116,13.1362,13.1116,13.1198,2264538.0
2021-10-25 15:50:00,16.03,16.04,15.99,16.01,4121306.0,13.1198,13.128,13.0871,13.1034,4121306.0
2021-10-26 09:30:00,16.09,16.1,15.83,15.91,4308354.0,13.1689,13.1771,12.9561,13.0216,4308354.0
2021-10-26 09:40:00,15.91,15.98,15.86,15.97,1761249.0,13.0216,13.0789,12.9807,13.0707,1761249.0
2021-10-26 09:50:00,15.97,16.05,15.95,15.96,1886829.0,13.0707,13.1362,13.0543,13.0625,1886829.0
2021-10-26 10:00:00,15.95,16.08,15.93,16.06,1794361.0,13.0543,13.1607,13.038,13.1444,1794361.0
2021-10-26 10:10:00,16.06,16.22,16.05,16.12,4417044.0,13.1444,13.2753,13.1362,13.1935,4417044.0
2021-10-26 10:20:00,16.12,16.13,16.02,16.04,1719189.0,13.1935,13.2017,13.1116,13.128,1719189.0
2021-10-26 10:30:00,16.04,16.04,15.98,16.02,1737108.0,13.128,13.128,13.0789,13.1116,1737108.0
2021-10-26 10:40:00,16.02,16.04,15.95,15.98,1849812.0,13.1116,13.128,13.0543,13.0789,1849812.0
2021-10-26 10:50:00,15.97,16.03,15.91,15.92,1980199.0,13.0707,13.1198,13.0216,13.0298,1980199.0
2021-10-26 11:00:00,15.92,15.93,15.83,15.85,2319053.0,13.0298,13.038,12.9561,12.9725,2319053.0
2021-10-26 11:10:00,15.85,15.9,15.84,15.89,1182170.0,12.9725,13.0134,12.9643,13.0052,1182170.0
2021-10-26 11:20:00,15.89,15.91,15.86,15.87,1082403.0,13.0052,13.0216,12.9807,12.9889,1082403.0
2021-10-26 11:30:00,15.87,15.93,15.85,15.92,1008935.0,12.9889,13.038,12.9725,13.0298,1008935.0
2021-10-26 11:40:00,15.92,15.93,15.89,15.9,965295.0,13.0298,13.038,13.0052,13.0134,965295.0
2021-10-26 11:50:00,15.9,15.92,15.86,15.87,589811.0,13.0134,13.0298,12.9807,12.9889,589811.0
2021-10-26 12:00:00,15.86,15.88,15.77,15.8,1849525.0,12.9807,12.997,12.907,12.9316,1849525.0
2021-10-26 12:10:00,15.81,15.83,15.78,15.82,943382.0,12.9398,12.9561,12.9152,12.9479,943382.0
2021-10-26 12:20:00,15.82,15.84,15.81,15.82,773754.0,12.9479,12.9643,12.9398,12.9479,773754.0
2021-10-26 12:30:00,15.82,15.82,15.72,15.74,1623624.0,12.9479,12.9479,12.8661,12.8825,1623624.0
2021-10-26 12:40:00,15.73,15.76,15.7,15.7,1124680.0,12.8743,12.8988,12.8497,12.8497,1124680.0
2021-10-26 12:50:00,15.71,15.79,15.7,15.77,1698286.0,12.8579,12.9234,12.8497,12.907,1698286.0
2021-10-26 13:00:00,15.78,15.81,15.76,15.78,1038986.0,12.9152,12.9398,12.8988,12.9152,1038986.0
2021-10-26 13:10:00,15.78,15.8,15.75,15.78,776517.0,12.9152,12.9316,12.8906,12.9152,776517.0
2021-10-26 13:20:00,15.78,15.8,15.73,15.79,794685.0,12.9152,12.9316,12.8743,12.9234,794685.0
2021-10-26 13:30:00,15.79,15.84,15.78,15.81,1091296.0,12.9234,12.9643,12.9152,12.9398,1091296.0
2021-10-26 13:40:00,15.81,15.83,15.79,15.83,839836.0,12.9398,12.9561,12.9234,12.9561,839836.0
2021-10-26 13:50:00,15.83,15.84,15.81,15.83,774663.0,12.9561,12.9643,12.9398,12.9561,774663.0
2021-10-26 14:00:00,15.83,15.9,15.82,15.9,1387517.0,12.9561,13.0134,12.9479,13.0134,1387517.0
2021-10-26 14:10:00,15.9,15.91,15.88,15.89,1536348.0,13.0134,13.0216,12.997,13.0052,1536348.0
2021-10-26 14:20:00,15.89,15.9,15.88,15.9,937969.0,13.0052,13.0134,12.997,13.0134,937969.0
2021-10-26 14:30:00,15.89,15.94,15.89,15.91,867260.0,13.0052,13.0462,13.0052,13.0216,867260.0
2021-10-26 14:40:00,15.91,15.92,15.89,15.91,1135960.0,13.0216,13.0298,13.0052,13.0216,1135960.0
2021-10-26 14:50:00,15.91,15.92,15.88,15.91,894543.0,13.0216,13.0298,12.997,13.0216,894543.0
2021-10-26 15:00:00,15.92,15.94,15.9,15.93,1154575.0,13.0298,13.0462,13.0134,13.038,1154575.0
2021-10-26 15:10:00,15.93,15.93,15.91,15.92,922465.0,13.038,13.038,13.0216,13.0298,922465.0
2021-10-26 15:20:00,15.92,15.93,15.9,15.93,1314275.0,13.0298,13.038,13.0134,13.038,1314275.0
2021-10-26 15:30:00,15.93,15.95,15.92,15.94,1846907.0,13.038,13.0543,13.0298,13.0462,1846907.0
2021-10-26 15:40:00,15.94,15.95,15.92,15.94,2117518.0,13.0462,13.0543,13.0298,13.0462,2117518.0
2021-10-26 15:50:00,15.93,15.98,15.92,15.95,3778605.0,13.038,13.0789,13.0298,13.0543,3778605.0
2021-10-27 09:30:00,15.79,15.83,15.58,15.67,4272942.0,12.9234,12.9561,12.7515,12.8252,4272942.0
2021-10-27 09:40:00,15.67,15.78,15.58,15.74,3045980.0,12.8252,12.9152,12.7515,12.8825,3045980.0
2021-10-27 09:50:00,15.74,15.8,15.7,15.75,2446479.0,12.8825,12.9316,12.8497,12.8906,2446479.0
2021-10-27 10:00:00,15.75,15.79,15.7,15.75,2194048.0,12.8906,12.9234,12.8497,12.8906,2194048.0
2021-10-27 10:10:00,15.75,15.88,15.74,15.83,2473372.0,12.8906,12.997,12.8825,12.9561,2473372.0
2021-10-27 10:20:00,15.84,15.92,15.73,15.75,2526108.0,12.9643,13.0298,12.8743,12.8906,2526108.0
2021-10-27 10:30:00,15.75,15.81,15.73,15.75,2080027.0,12.8906,12.9398,12.8743,12.8906,2080027.0
2021-10-27 10:40:00,15.75,15.76,15.66,15.69,2200475.0,12.8906,12.8988,12.817,12.8415,2200475.0
2021-10-27 10:50:00,15.69,15.72,15.64,15.7,2394873.0,12.8415,12.8661,12.8006,12.8497,2394873.0
2021-10-27 11:00:00,15.7,15.76,15.69,15.72,1077104.0,12.8497,12.8988,12.8415,12.8661,1077104.0
2021-10-27 11:10:00,15.71,15.77,15.7,15.73,1384521.0,12.8579,12.907,12.8497,12.8743,1384521.0
2021-10-27 11:20:00,15.72,15.76,15.7,15.76,1001925.0,12.8661,12.8988,12.8497,12.8988,1001925.0
2021-10-27 11:30:00,15.76,15.77,15.71,15.75,1171580.0,12.8988,12.907,12.8579,12.8906,1171580.0
2021-10-27 11:40:00,15.75,15.78,15.73,15.74,1030151.0,12.8906,12.9152,12.8743,12.8825,1030151.0
2021-10-27 11:50:00,15.74,15.76,15.72,15.75,539382.0,12.8825,12.8988,12.8661,12.8906,539382.0
2021-10-27 12:00:00,15.75,15.76,15.71,15.74,834912.0,12.8906,12.8988,12.8579,12.8825,834912.0
2021-10-27 12:10:00,15.74,15.75,15.71,15.72,787405.0,12.8825,12.8906,12.8579,12.8661,787405.0
2021-10-27 12:20:00,15.72,15.75,15.71,15.74,782650.0,12.8661,12.8906,12.8579,12.8825,782650.0
2021-10-27 12:30:00,15.74,15.76,15.72,15.73,550216.0,12.8825,12.8988,12.8661,12.8743,550216.0
2021-10-27 12:40:00,15.73,15.76,15.71,15.76,569447.0,12.8743,12.8988,12.8579,12.8988,569447.0
2021-10-27 12:50:00,15.76,15.78,15.75,15.78,603048.0,12.8988,12.9152,12.8906,12.9152,603048.0
2021-10-27 13:00:00,15.78,15.78,15.74,15.75,685986.0,12.9152,12.9152,12.8825,12.8906,685986.0
2021-10-27 13:10:00,15.75,15.76,15.7,15.71,1010557.0,12.8906,12.8988,12.8497,12.8579,1010557.0
2021-10-27 13:20:00,15.71,15.71,15.66,15.66,984501.0,12.8579,12.8579,12.817,12.817,984501.0
2021-10-27 13:30:00,15.67,15.69,15.63,15.63,1256680.0,12.8252,12.8415,12.7924,12.7924,1256680.0
2021-10-27 13:40:00,15.63,15.65,15.62,15.63,1231001.0,12.7924,12.8088,12.7842,12.7924,1231001.0
2021-10-27 13:50:00,15.63,15.64,15.62,15.64,1193667.0,12.7924,12.8006,12.7842,12.8006,1193667.0
2021-10-27 14:00:00,15.64,15.68,15.61,15.68,1630602.0,12.8006,12.8334,12.7761,12.8334,1630602.0
2021-10-27 14:10:00,15.68,15.69,15.66,15.67,1074625.0,12.8334,12.8415,12.817,12.8252,1074625.0
2021-10-27 14:20:00,15.67,15.7,15.66,15.67,676523.0,12.8252,12.8497,12.817,12.8252,676523.0
2021-10-27 14:30:00,15.68,15.68,15.64,15.65,790779.0,12.8334,12.8334,12.8006,12.8088,790779.0
2021-10-27 14:40:00,15.65,15.66,15.61,15.63,954621.0,12.8088,12.817,12.7761,12.7924,954621.0
2021-10-27 14:50:00,15.63,15.65,15.62,15.64,621080.0,12.7924,12.8088,12.7842,12.8006,621080.0
2021-10-27 15:00:00,15.64,15.64,15.58,15.58,1379393.0,12.8006,12.8006,12.7515,12.7515,1379393.0
2021-10-27 15:10:00,15.59,15.59,15.52,15.52,1951182.0,12.7597,12.7597,12.7024,12.7024,1951182.0
2021-10-27 15:20:00,15.53,15.59,15.51,15.54,2586805.0,12.7106,12.7597,12.6942,12.7188,2586805.0
2021-10-27 15:30:00,15.54,15.61,15.52,15.6,2374431.0,12.7188,12.7761,12.7024,12.7679,2374431.0
2021-10-27 15:40:00,15.6,15.62,15.59,15.62,2280429.0,12.7679,12.7842,12.7597,12.7842,2280429.0
2021-10-27 15:50:00,15.61,15.63,15.5,15.52,7454453.0,12.7761,12.7924,12.686,12.7024,7454453.0
2021-10-28 09:30:00,16.86,17.33,16.82,17.27,28790216.0,13.7991,14.1838,13.7664,14.1347,28790216.0
2021-10-28 09:40:00,17.26,17.58,17.23,17.34,17426301.0,14.1265,14.3884,14.102,14.192,17426301.0
2021-10-28 09:50:00,17.34,17.52,17.22,17.28,13832827.0,14.192,14.3393,14.0938,14.1429,13832827.0
2021-10-28 10:00:00,17.29,17.46,17.04,17.04,11476864.0,14.1511,14.2902,13.9465,13.9465,11476864.0
2021-10-28 10:10:00,17.05,17.08,16.86,16.89,12416258.0,13.9546,13.9792,13.7991,13.8237,12416258.0
2021-10-28 10:20:00,16.89,17.04,16.79,16.94,8326420.0,13.8237,13.9465,13.7418,13.8646,8326420.0
2021-10-28 10:30:00,16.94,16.98,16.81,16.9,4928061.0,13.8646,13.8973,13.7582,13.8319,4928061.0
2021-10-28 10:40:00,16.9,16.93,16.77,16.86,5132731.0,13.8319,13.8564,13.7255,13.7991,5132731.0
2021-10-28 10:50:00,16.87,16.89,16.81,16.87,3094652.0,13.8073,13.8237,13.7582,13.8073,3094652.0
2021-10-28 11:00:00,16.88,17.04,16.87,16.99,5038914.0,13.8155,13.9465,13.8073,13.9055,5038914.0
2021-10-28 11:10:00,16.98,17.0,16.87,16.9,2529003.0,13.8973,13.9137,13.8073,13.8319,2529003.0
2021-10-28 11:20:00,16.9,16.92,16.83,16.91,2424430.0,13.8319,13.8482,13.7746,13.8401,2424430.0
2021-10-28 11:30:00,16.91,17.0,16.89,16.93,2700891.0,13.8401,13.9137,13.8237,13.8564,2700891.0
2021-10-28 11:40:00,16.93,16.96,16.85,16.86,2516799.0,13.8564,13.881,13.7909,13.7991,2516799.0
2021-10-28 11:50:00,16.87,16.88,16.79,16.82,3128679.0,13.8073,13.8155,13.7418,13.7664,3128679.0
2021-10-28 12:00:00,16.82,16.84,16.75,16.78,2880962.0,13.7664,13.7828,13.7091,13.7337,2880962.0
2021-10-28 12:10:00,16.78,16.84,16.75,16.82,2675880.0,13.7337,13.7828,13.7091,13.7664,2675880.0
2021-10-28 12:20:00,16.8,16.81,16.76,16.78,1583339.0,13.75,13.7582,13.7173,13.7337,1583339.0
2021-10-28 12:30:00,16.78,16.79,16.71,16.76,2224611.0,13.7337,13.7418,13.6764,13.7173,2224611.0
2021-10-28 12:40:00,16.76,16.95,16.75,16.93,3984857.0,13.7173,13.8728,13.7091,13.8564,3984857.0
2021-10-28 12:50:00,16.93,16.97,16.88,16.92,3594335.0,13.8564,13.8892,13.8155,13.8482,3594335.0
2021-10-28 13:00:00,16.93,16.95,16.89,16.9,1430860.0,13.8564,13.8728,13.8237,13.8319,1430860.0
2021-10-28 13:10:00,16.89,16.9,16.81,16.84,2180320.0,13.8237,13.8319,13.7582,13.7828,2180320.0
2021-10-28 13:20:00,16.85,16.85,16.78,16.83,1914818.0,13.7909,13.7909,13.7337,13.7746,1914818.0
2021-10-28 13:30:00,16.84,16.88,16.83,16.86,1264887.0,13.7828,13.8155,13.7746,13.7991,1264887.0
2021-10-28 13:40:00,16.86,16.88,16.8,16.81,1915225.0,13.7991,13.8155,13.75,13.7582,1915225.0
2021-10-28 13:50:00,16.8,16.83,16.76,16.8,2014285.0,13.75,13.7746,13.7173,13.75,2014285.0
2021-10-28 14:00:00,16.8,16.86,16.8,16.85,1981641.0,13.75,13.7991,13.75,13.7909,1981641.0
2021-10-28 14:10:00,16.86,16.95,16.85,16.93,2386425.0,13.7991,13.8728,13.7909,13.8564,2386425.0
2021-10-28 14:20:00,16.94,17.0,16.88,16.88,3475448.0,13.8646,13.9137,13.8155,13.8155,3475448.0
2021-10-28 14:30:00,16.89,16.92,16.85,16.87,2130980.0,13.8237,13.8482,13.7909,13.8073,2130980.0
2021-10-28 14:40:00,16.88,16.91,16.86,16.91,2063739.0,13.8155,13.8401,13.7991,13.8401,2063739.0
2021-10-28 14:50:00,16.9,16.92,16.88,16.9,1982234.0,13.8319,13.8482,13.8155,13.8319,1982234.0
2021-10-28 15:00:00,16.89,16.94,16.88,16.91,1824824.0,13.8237,13.8646,13.8155,13.8401,1824824.0
2021-10-28 15:10:00,16.91,16.96,16.84,16.91,3295958.0,13.8401,13.881,13.7828,13.8401,3295958.0
2021-10-28 15:20:00,16.91,16.93,16.78,16.81,3335245.0,13.8401,13.8564,13.7337,13.7582,3335245.0
2021-10-28 15:30:00,16.82,16.82,16.75,16.77,4629474.0,13.7664,13.7664,13.7091,13.7255,4629474.0
2021-10-28 15:40:00,16.77,16.84,16.75,16.81,4217744.0,13.7255,13.7828,13.7091,13.7582,4217744.0
2021-10-28 15:50:00,16.8,16.88,16.79,16.87,8935612.0,13.75,13.8155,13.7418,13.8073,8935612.0
2021-10-29 09:30:00,16.86,16.97,16.66,16.82,6312846.0,13.7991,13.8892,13.6354,13.7664,6312846.0
2021-10-29 09:40:00,16.82,16.82,16.71,16.76,2429460.0,13.7664,13.7664,13.6764,13.7173,2429460.0
2021-10-29 09:50:00,16.76,16.76,16.59,16.62,3605655.0,13.7173,13.7173,13.5781,13.6027,3605655.0
2021-10-29 10:00:00,16.62,16.74,16.56,16.71,2466733.0,13.6027,13.7009,13.5536,13.6764,2466733.0
2021-10-29 10:10:00,16.7,16.71,16.55,16.6,3014267.0,13.6682,13.6764,13.5454,13.5863,3014267.0
2021-10-29 10:20:00,16.61,16.63,16.59,16.61,1470995.0,13.5945,13.6109,13.5781,13.5945,1470995.0
2021-10-29 10:30:00,16.6,16.69,16.6,16.64,1704448.0,13.5863,13.66,13.5863,13.6191,1704448.0
2021-10-29 10:40:00,16.64,16.71,16.63,16.69,1662442.0,13.6191,13.6764,13.6109,13.66,1662442.0
2021-10-29 10:50:00,16.69,16.79,16.67,16.75,2479492.0,13.66,13.7418,13.6436,13.7091,2479492.0
2021-10-29 11:00:00,16.75,16.87,16.73,16.86,2745918.0,13.7091,13.8073,13.6927,13.7991,2745918.0
2021-10-29 11:10:00,16.86,17.12,16.85,17.12,4984704.0,13.7991,14.0119,13.7909,14.0119,4984704.0
2021-10-29 11:20:00,17.12,17.28,17.07,17.28,7145437.0,14.0119,14.1429,13.971,14.1429,7145437.0
2021-10-29 11:30:00,17.27,17.36,17.23,17.31,4844605.0,14.1347,14.2084,14.102,14.1674,4844605.0
2021-10-29 11:40:00,17.31,17.33,17.13,17.19,3574864.0,14.1674,14.1838,14.0201,14.0692,3574864.0
2021-10-29 11:50:00,17.2,17.27,17.16,17.21,2569622.0,14.0774,14.1347,14.0447,14.0856,2569622.0
2021-10-29 12:00:00,17.21,17.25,17.15,17.23,2727926.0,14.0856,14.1183,14.0365,14.102,2727926.0
2021-10-29 12:10:00,17.23,17.24,17.19,17.21,1411143.0,14.102,14.1101,14.0692,14.0856,1411143.0
2021-10-29 12:20:00,17.22,17.3,17.21,17.26,1466867.0,14.0938,14.1592,14.0856,14.1265,1466867.0
2021-10-29 12:30:00,17.27,17.27,17.2,17.25,1543759.0,14.1347,14.1347,14.0774,14.1183,1543759.0
2021-10-29 12:40:00,17.24,17.25,17.2,17.2,823898.0,14.1101,14.1183,14.0774,14.0774,823898.0
2021-10-29 12:50:00,17.2,17.22,17.17,17.19,1275856.0,14.0774,14.0938,14.0529,14.0692,1275856.0
2021-10-29 13:00:00,17.19,17.24,17.18,17.24,1235147.0,14.0692,14.1101,14.061,14.1101,1235147.0
2021-10-29 13:10:00,17.24,17.26,17.21,17.21,1257975.0,14.1101,14.1265,14.0856,14.0856,1257975.0
2021-10-29 13:20:00,17.21,17.22,17.12,17.14,1713339.0,14.0856,14.0938,14.0119,14.0283,1713339.0
2021-10-29 13:30:00,17.14,17.15,17.09,17.11,1689388.0,14.0283,14.0365,13.9874,14.0037,1689388.0
2021-10-29 13:40:00,17.11,17.13,17.09,17.12,1030958.0,14.0037,14.0201,13.9874,14.0119,1030958.0
2021-10-29 13:50:00,17.11,17.22,17.11,17.22,1724801.0,14.0037,14.0938,14.0037,14.0938,1724801.0
2021-10-29 14:00:00,17.21,17.22,17.17,17.17,1462964.0,14.0856,14.0938,14.0529,14.0529,1462964.0
2021-10-29 14:10:00,17.18,17.19,17.13,17.13,881197.0,14.061,14.0692,14.0201,14.0201,881197.0
2021-10-29 14:20:00,17.14,17.14,17.07,17.07,1338558.0,14.0283,14.0283,13.971,13.971,1338558.0
2021-10-29 14:30:00,17.07,17.1,17.04,17.09,1204681.0,13.971,13.9956,13.9465,13.9874,1204681.0
2021-10-29 14:40:00,17.09,17.12,17.08,17.12,1113170.0,13.9874,14.0119,13.9792,14.0119,1113170.0
2021-10-29 14:50:00,17.12,17.12,17.05,17.06,1100043.0,14.0119,14.0119,13.9546,13.9628,1100043.0
2021-10-29 15:00:00,17.07,17.08,17.01,17.08,1554362.0,13.971,13.9792,13.9219,13.9792,1554362.0
2021-10-29 15:10:00,17.07,17.1,17.03,17.05,1157091.0,13.971,13.9956,13.9383,13.9546,1157091.0
2021-10-29 15:20:00,17.05,17.1,17.03,17.1,1206168.0,13.9546,13.9956,13.9383,13.9956,1206168.0
2021-10-29 15:30:00,17.1,17.16,17.07,17.13,2482837.0,13.9956,14.0447,13.971,14.0201,2482837.0
2021-10-29 15:40:00,17.14,17.19,17.13,17.17,2576839.0,14.0283,14.0692,14.0201,14.0529,2576839.0
2021-10-29 15:50:00,17.17,17.18,17.08,17.08,6597336.0,14.0529,14.061,13.9792,13.9792,6597336.0
2021-11-01 09:30:00,17.5,17.52,17.17,17.26,9144218.0,14.3229,14.3393,14.0529,14.1265,9144218.0
2021-11-01 09:40:00,17.25,17.3,17.13,17.24,4161417.0,14.1183,14.1592,14.0201,14.1101,4161417.0
2021-11-01 09:50:00,17.24,17.37,17.21,17.21,3433023.0,14.1101,14.2165,14.0856,14.0856,3433023.0
2021-11-01 10:00:00,17.22,17.27,17.07,17.24,3724899.0,14.0938,14.1347,13.971,14.1101,3724899.0
2021-11-01 10:10:00,17.23,17.28,17.18,17.26,1857972.0,14.102,14.1429,14.061,14.1265,1857972.0
2021-11-01 10:20:00,17.27,17.34,17.25,17.29,2297648.0,14.1347,14.192,14.1183,14.1511,2297648.0
2021-11-01 10:30:00,17.29,17.37,17.29,17.37,1643540.0,14.1511,14.2165,14.1511,14.2165,1643540.0
2021-11-01 10:40:00,17.37,17.41,17.35,17.39,1731720.0,14.2165,14.2493,14.2002,14.2329,1731720.0
2021-11-01 10:50:00,17.39,17.39,17.34,17.37,1182634.0,14.2329,14.2329,14.192,14.2165,1182634.0
2021-11-01 11:00:00,17.37,17.49,17.36,17.4,2744260.0,14.2165,14.3148,14.2084,14.2411,2744260.0
2021-11-01 11:10:00,17.4,17.44,17.39,17.43,1252169.0,14.2411,14.2738,14.2329,14.2656,1252169.0
2021-11-01 11:20:00,17.42,17.45,17.4,17.45,987090.0,14.2575,14.282,14.2411,14.282,987090.0
2021-11-01 11:30:00,17.45,17.46,17.38,17.39,1464259.0,14.282,14.2902,14.2247,14.2329,1464259.0
2021-11-01 11:40:00,17.39,17.4,17.32,17.39,1492095.0,14.2329,14.2411,14.1756,14.2329,1492095.0
2021-11-01 11:50:00,17.4,17.44,17.39,17.41,1073154.0,14.2411,14.2738,14.2329,14.2493,1073154.0
2021-11-01 12:00:00,17.41,17.5,17.4,17.49,1674496.0,14.2493,14.3229,14.2411,14.3148,1674496.0
2021-11-01 12:10:00,17.48,17.58,17.48,17.56,3342503.0,14.3066,14.3884,14.3066,14.372,3342503.0
2021-11-01 12:20:00,17.55,17.69,17.55,17.63,3395346.0,14.3639,14.4784,14.3639,14.4293,3395346.0
2021-11-01 12:30:00,17.64,17.69,17.6,17.69,1839707.0,14.4375,14.4784,14.4048,14.4784,1839707.0
2021-11-01 12:40:00,17.68,17.73,17.63,17.69,2457041.0,14.4703,14.5112,14.4293,14.4784,2457041.0
2021-11-01 12:50:00,17.68,17.75,17.66,17.71,2402743.0,14.4703,14.5276,14.4539,14.4948,2402743.0
2021-11-01 13:00:00,17.71,17.77,17.68,17.74,2944015.0,14.4948,14.5439,14.4703,14.5194,2944015.0
2021-11-01 13:10:00,17.73,17.78,17.71,17.72,2280354.0,14.5112,14.5521,14.4948,14.503,2280354.0
2021-11-01 13:20:00,17.71,17.82,17.69,17.8,2827042.0,14.4948,14.5848,14.4784,14.5685,2827042.0
2021-11-01 13:30:00,17.8,17.88,17.76,17.88,2397264.0,14.5685,14.634,14.5357,14.634,2397264.0
2021-11-01 13:40:00,17.88,17.92,17.82,17.91,2433964.0,14.634,14.6667,14.5848,14.6585,2433964.0
2021-11-01 13:50:00,17.91,17.95,17.82,17.84,3013575.0,14.6585,14.6912,14.5848,14.6012,3013575.0
2021-11-01 14:00:00,17.83,17.88,17.7,17.73,2896017.0,14.593,14.634,14.4866,14.5112,2896017.0
2021-11-01 14:10:00,17.74,17.78,17.62,17.64,2855549.0,14.5194,14.5521,14.4212,14.4375,2855549.0
2021-11-01 14:20:00,17.64,17.7,17.64,17.68,2547774.0,14.4375,14.4866,14.4375,14.4703,2547774.0
2021-11-01 14:30:00,17.68,17.76,17.67,17.73,1743703.0,14.4703,14.5357,14.4621,14.5112,1743703.0
2021-11-01 14:40:00,17.73,17.81,17.72,17.79,1441971.0,14.5112,14.5767,14.503,14.5603,1441971.0
2021-11-01 14:50:00,17.79,17.82,17.64,17.75,3817766.0,14.5603,14.5848,14.4375,14.5276,3817766.0
2021-11-01 15:00:00,17.75,17.82,17.74,17.78,1312461.0,14.5276,14.5848,14.5194,14.5521,1312461.0
2021-11-01 15:10:00,17.78,17.84,17.76,17.8,2241976.0,14.5521,14.6012,14.5357,14.5685,2241976.0
2021-11-01 15:20:00,17.8,17.87,17.78,17.82,2941483.0,14.5685,14.6258,14.5521,14.5848,2941483.0
2021-11-01 15:30:00,17.82,17.88,17.81,17.88,2275050.0,14.5848,14.634,14.5767,14.634,2275050.0
2021-11-01 15:40:00,17.88,17.93,17.87,17.91,4044322.0,14.634,14.6749,14.6258,14.6585,4044322.0
2021-11-01 15:50:00,17.91,17.97,17.91,17.94,6277576.0,14.6585,14.7076,14.6585,14.6831,6277576.0
2021-11-02 09:30:00,18.17,18.19,17.73,17.8,12527720.0,14.8713,14.8877,14.5112,14.5685,12527720.0
2021-11-02 09:40:00,17.8,18.01,17.73,17.99,7135046.0,14.5685,14.7404,14.5112,14.724,7135046.0
2021-11-02 09:50:00,17.99,18.13,17.83,17.84,5930568.0,14.724,14.8386,14.593,14.6012,5930568.0
2021-11-02 10:00:00,17.83,18.06,17.82,18.05,3590415.0,14.593,14.7813,14.5848,14.7731,3590415.0
2021-11-02 10:10:00,18.05,18.18,17.98,18.09,5963386.0,14.7731,14.8795,14.7158,14.8058,5963386.0
2021-11-02 10:20:00,18.1,18.12,17.91,17.92,3057303.0,14.814,14.8304,14.6585,14.6667,3057303.0
2021-11-02 10:30:00,17.92,17.92,17.82,17.9,3238124.0,14.6667,14.6667,14.5848,14.6503,3238124.0
2021-11-02 10:40:00,17.89,17.9,17.8,17.87,2523744.0,14.6421,14.6503,14.5685,14.6258,2523744.0
2021-11-02 10:50:00,17.86,17.89,17.82,17.82,2783596.0,14.6176,14.6421,14.5848,14.5848,2783596.0
2021-11-02 11:00:00,17.83,17.95,17.82,17.93,2124199.0,14.593,14.6912,14.5848,14.6749,2124199.0
2021-11-02 11:10:00,17.93,17.97,17.86,17.88,1502383.0,14.6749,14.7076,14.6176,14.634,1502383.0
2021-11-02 11:20:00,17.89,18.01,17.86,18.01,2375188.0,14.6421,14.7404,14.6176,14.7404,2375188.0
2021-11-02 11:30:00,18.01,18.06,17.97,17.98,1936660.0,14.7404,14.7813,14.7076,14.7158,1936660.0
2021-11-02 11:40:00,17.97,18.0,17.94,17.95,1414168.0,14.7076,14.7322,14.6831,14.6912,1414168.0
2021-11-02 11:50:00,17.95,17.96,17.87,17.89,1651149.0,14.6912,14.6994,14.6258,14.6421,1651149.0
2021-11-02 12:00:00,17.88,17.9,17.85,17.87,1422709.0,14.634,14.6503,14.6094,14.6258,1422709.0
2021-11-02 12:10:00,17.87,17.98,17.86,17.97,1878033.0,14.6258,14.7158,14.6176,14.7076,1878033.0
2021-11-02 12:20:00,17.98,17.99,17.93,17.96,1030926.0,14.7158,14.724,14.6749,14.6994,1030926.0
2021-11-02 12:30:00,17.96,17.96,17.9,17.92,1020276.0,14.6994,14.6994,14.6503,14.6667,1020276.0
2021-11-02 12:40:00,17.91,17.96,17.9,17.94,991392.0,14.6585,14.6994,14.6503,14.6831,991392.0
2021-11-02 12:50:00,17.94,17.97,17.93,17.95,881176.0,14.6831,14.7076,14.6749,14.6912,881176.0
2021-11-02 13:00:00,17.94,17.96,17.91,17.94,951790.0,14.6831,14.6994,14.6585,14.6831,951790.0
2021-11-02 13:10:00,17.93,18.12,17.93,18.09,2884324.0,14.6749,14.8304,14.6749,14.8058,2884324.0
2021-11-02 13:20:00,18.1,18.1,17.98,17.99,1679593.0,14.814,14.814,14.7158,14.724,1679593.0
2021-11-02 13:30:00,17.99,18.01,17.9,17.91,2422350.0,14.724,14.7404,14.6503,14.6585,2422350.0
2021-11-02 13:40:00,17.91,17.94,17.86,17.87,1860078.0,14.6585,14.6831,14.6176,14.6258,1860078.0
2021-11-02 13:50:00,17.87,17.9,17.86,17.87,785633.0,14.6258,14.6503,14.6176,14.6258,785633.0
2021-11-02 14:00:00,17.87,17.94,17.86,17.91,1116073.0,14.6258,14.6831,14.6176,14.6585,1116073.0
2021-11-02 14:10:00,17.91,18.02,17.9,18.01,2580097.0,14.6585,14.7485,14.6503,14.7404,2580097.0
2021-11-02 14:20:00,18.01,18.04,17.98,18.01,1552113.0,14.7404,14.7649,14.7158,14.7404,1552113.0
2021-11-02 14:30:00,18.01,18.03,17.99,18.01,934753.0,14.7404,14.7567,14.724,14.7404,934753.0
2021-11-02 14:40:00,18.02,18.03,17.99,18.0,1214996.0,14.7485,14.7567,14.724,14.7322,1214996.0
2021-11-02 14:50:00,18.01,18.03,17.99,18.02,787234.0,14.7404,14.7567,14.724,14.7485,787234.0
2021-11-02 15:00:00,18.02,18.05,18.01,18.05,1541930.0,14.7485,14.7731,14.7404,14.7731,1541930.0
2021-11-02 15:10:00,18.04,18.07,18.03,18.05,1389245.0,14.7649,14.7895,14.7567,14.7731,1389245.0
2021-11-02 15:20:00,18.05,18.06,18.0,18.04,1290454.0,14.7731,14.7813,14.7322,14.7649,1290454.0
2021-11-02 15:30:00,18.04,18.06,18.01,18.05,1533750.0,14.7649,14.7813,14.7404,14.7731,1533750.0
2021-11-02 15:40:00,18.05,18.09,18.04,18.08,2362902.0,14.7731,14.8058,14.7649,14.7976,2362902.0
2021-11-02 15:50:00,18.07,18.08,18.0,18.02,5023778.0,14.7895,14.7976,14.7322,14.7485,5023778.0
2021-11-03 09:30:00,17.92,18.06,17.88,17.94,4768369.0,14.6667,14.7813,14.634,14.6831,4768369.0
2021-11-03 09:40:00,17.93,18.08,17.93,18.05,2889214.0,14.6749,14.7976,14.6749,14.7731,2889214.0
2021-11-03 09:50:00,18.06,18.15,17.98,18.14,2972745.0,14.7813,14.8549,14.7158,14.8468,2972745.0
2021-11-03 10:00:00,18.14,18.24,18.03,18.23,3563052.0,14.8468,14.9286,14.7567,14.9204,3563052.0
2021-11-03 10:10:00,18.23,18.27,18.16,18.18,2864458.0,14.9204,14.9531,14.8631,14.8795,2864458.0
2021-11-03 10:20:00,18.18,18.26,18.15,18.19,2226049.0,14.8795,14.945,14.8549,14.8877,2226049.0
2021-11-03 10:30:00,18.18,18.23,18.14,18.2,1357790.0,14.8795,14.9204,14.8468,14.8959,1357790.0
2021-11-03 10:40:00,18.21,18.23,18.18,18.23,996900.0,14.904,14.9204,14.8795,14.9204,996900.0
2021-11-03 10:50:00,18.23,18.24,18.16,18.17,1299788.0,14.9204,14.9286,14.8631,14.8713,1299788.0
2021-11-03 11:00:00,18.18,18.35,18.16,18.35,2998564.0,14.8795,15.0186,14.8631,15.0186,2998564.0
2021-11-03 11:10:00,18.35,18.36,18.28,18.3,1926401.0,15.0186,15.0268,14.9613,14.9777,1926401.0
2021-11-03 11:20:00,18.29,18.32,18.25,18.27,1351128.0,14.9695,14.9941,14.9368,14.9531,1351128.0
2021-11-03 11:30:00,18.27,18.31,18.24,18.25,1217322.0,14.9531,14.9859,14.9286,14.9368,1217322.0
2021-11-03 11:40:00,18.25,18.27,18.22,18.26,1279552.0,14.9368,14.9531,14.9122,14.945,1279552.0
2021-11-03 11:50:00,18.26,18.26,18.2,18.21,989950.0,14.945,14.945,14.8959,14.904,989950.0
2021-11-03 12:00:00,18.21,18.24,18.2,18.21,1727252.0,14.904,14.9286,14.8959,14.904,1727252.0
2021-11-03 12:10:00,18.21,18.22,18.14,18.16,1316055.0,14.904,14.9122,14.8468,14.8631,1316055.0
2021-11-03 12:20:00,18.15,18.2,18.11,18.19,1324118.0,14.8549,14.8959,14.8222,14.8877,1324118.0
2021-11-03 12:30:00,18.19,18.24,18.18,18.23,1239257.0,14.8877,14.9286,14.8795,14.9204,1239257.0
2021-11-03 12:40:00,18.23,18.25,18.21,18.22,967305.0,14.9204,14.9368,14.904,14.9122,967305.0
2021-11-03 12:50:00,18.21,18.28,18.19,18.28,1535221.0,14.904,14.9613,14.8877,14.9613,1535221.0
2021-11-03 13:00:00,18.28,18.34,18.27,18.29,1828395.0,14.9613,15.0104,14.9531,14.9695,1828395.0
2021-11-03 13:10:00,18.28,18.29,18.27,18.29,801151.0,14.9613,14.9695,14.9531,14.9695,801151.0
2021-11-03 13:20:00,18.29,18.32,18.27,18.3,780763.0,14.9695,14.9941,14.9531,14.9777,780763.0
2021-11-03 13:30:00,18.3,18.32,18.27,18.29,1008609.0,14.9777,14.9941,14.9531,14.9695,1008609.0
2021-11-03 13:40:00,18.29,18.34,18.27,18.33,1189532.0,14.9695,15.0104,14.9531,15.0023,1189532.0
2021-11-03 13:50:00,18.33,18.45,18.32,18.45,2958774.0,15.0023,15.1005,14.9941,15.1005,2958774.0
2021-11-03 14:00:00,18.44,18.48,18.37,18.41,2325895.0,15.0923,15.125,15.035,15.0677,2325895.0
2021-11-03 14:10:00,18.41,18.5,18.39,18.48,1852607.0,15.0677,15.1414,15.0514,15.125,1852607.0
2021-11-03 14:20:00,18.49,18.54,18.46,18.48,3475324.0,15.1332,15.1741,15.1087,15.125,3475324.0
2021-11-03 14:30:00,18.48,18.55,18.43,18.53,2044139.0,15.125,15.1823,15.0841,15.1659,2044139.0
2021-11-03 14:40:00,18.52,18.65,18.52,18.62,3376459.0,15.1578,15.2642,15.1578,15.2396,3376459.0
2021-11-03 14:50:00,18.62,18.74,18.61,18.73,4158685.0,15.2396,15.3378,15.2314,15.3296,4158685.0
2021-11-03 15:00:00,18.72,18.77,18.63,18.76,4285263.0,15.3215,15.3624,15.2478,15.3542,4285263.0
2021-11-03 15:10:00,18.75,18.83,18.72,18.72,4447596.0,15.346,15.4115,15.3215,15.3215,4447596.0
2021-11-03 15:20:00,18.72,18.73,18.63,18.67,2919832.0,15.3215,15.3296,15.2478,15.2805,2919832.0
2021-11-03 15:30:00,18.66,18.7,18.58,18.59,2956479.0,15.2723,15.3051,15.2069,15.2151,2956479.0
2021-11-03 15:40:00,18.58,18.64,18.57,18.63,2962163.0,15.2069,15.256,15.1987,15.2478,2962163.0
2021-11-03 15:50:00,18.63,18.66,18.6,18.64,4392015.0,15.2478,15.2723,15.2232,15.256,4392015.0
2021-11-04 09:30:00,18.92,19.15,18.85,19.11,10696746.0,15.4851,15.6734,15.4279,15.6407,10696746.0
2021-11-04 09:40:00,19.11,19.32,19.03,19.05,9305789.0,15.6407,15.8125,15.5752,15.5915,9305789.0
2021-11-04 09:50:00,19.04,19.2,19.03,19.16,4163399.0,15.5834,15.7143,15.5752,15.6816,4163399.0
2021-11-04 10:00:00,19.16,19.28,19.12,19.2,4123109.0,15.6816,15.7798,15.6488,15.7143,4123109.0
2021-11-04 10:10:00,19.21,19.28,19.17,19.2,3010602.0,15.7225,15.7798,15.6898,15.7143,3010602.0
2021-11-04 10:20:00,19.19,19.2,19.06,19.1,3016001.0,15.7061,15.7143,15.5997,15.6325,3016001.0
2021-11-04 10:30:00,19.1,19.19,19.08,19.18,2707032.0,15.6325,15.7061,15.6161,15.6979,2707032.0
2021-11-04 10:40:00,19.18,19.19,19.09,19.1,2074395.0,15.6979,15.7061,15.6243,15.6325,2074395.0
2021-11-04 10:50:00,19.1,19.11,18.81,18.88,6683372.0,15.6325,15.6407,15.3951,15.4524,6683372.0
2021-11-04 11:00:00,18.88,18.92,18.72,18.8,3874246.0,15.4524,15.4851,15.3215,15.3869,3874246.0
2021-11-04 11:10:00,18.8,18.89,18.76,18.85,3102355.0,15.3869,15.4606,15.3542,15.4279,3102355.0
2021-11-04 11:20:00,18.84,18.9,18.78,18.89,3830767.0,15.4197,15.4688,15.3706,15.4606,3830767.0
2021-11-04 11:30:00,18.89,19.0,18.88,18.98,3570178.0,15.4606,15.5506,15.4524,15.5343,3570178.0
2021-11-04 11:40:00,18.98,19.0,18.9,18.91,2011328.0,15.5343,15.5506,15.4688,15.477,2011328.0
2021-11-04 11:50:00,18.92,19.03,18.86,19.02,1768516.0,15.4851,15.5752,15.436,15.567,1768516.0
2021-11-04 12:00:00,19.01,19.13,19.01,19.09,2562687.0,15.5588,15.657,15.5588,15.6243,2562687.0
2021-11-04 12:10:00,19.09,19.13,19.06,19.07,1360415.0,15.6243,15.657,15.5997,15.6079,1360415.0
2021-11-04 12:20:00,19.07,19.18,19.05,19.17,1480243.0,15.6079,15.6979,15.5915,15.6898,1480243.0
2021-11-04 12:30:00,19.16,19.2,19.13,19.14,2026451.0,15.6816,15.7143,15.657,15.6652,2026451.0
2021-11-04 12:40:00,19.14,19.19,19.12,19.17,1741923.0,15.6652,15.7061,15.6488,15.6898,1741923.0
2021-11-04 12:50:00,19.18,19.3,19.17,19.29,5329682.0,15.6979,15.7962,15.6898,15.788,5329682.0
2021-11-04 13:00:00,19.29,19.35,19.25,19.35,2950506.0,15.788,15.8371,15.7552,15.8371,2950506.0
2021-11-04 13:10:00,19.35,19.48,19.28,19.32,5482062.0,15.8371,15.9435,15.7798,15.8125,5482062.0
2021-11-04 13:20:00,19.32,19.35,19.27,19.29,2588378.0,15.8125,15.8371,15.7716,15.788,2588378.0
2021-11-04 13:30:00,19.3,19.38,19.29,19.34,1668282.0,15.7962,15.8616,15.788,15.8289,1668282.0
2021-11-04 13:40:00,19.33,19.39,19.31,19.33,1660494.0,15.8207,15.8698,15.8043,15.8207,1660494.0
2021-11-04 13:50:00,19.33,19.38,19.33,19.34,1471507.0,15.8207,15.8616,15.8207,15.8289,1471507.0
2021-11-04 14:00:00,19.34,19.34,19.21,19.29,2374810.0,15.8289,15.8289,15.7225,15.788,2374810.0
2021-11-04 14:10:00,19.3,19.39,19.27,19.38,2058055.0,15.7962,15.8698,15.7716,15.8616,2058055.0
2021-11-04 14:20:00,19.38,19.44,19.36,19.43,2411192.0,15.8616,15.9107,15.8453,15.9026,2411192.0
2021-11-04 14:30:00,19.43,19.49,19.36,19.48,3141006.0,15.9026,15.9517,15.8453,15.9435,3141006.0
2021-11-04 14:40:00,19.48,19.5,19.36,19.37,2798880.0,15.9435,15.9598,15.8453,15.8534,2798880.0
2021-11-04 14:50:00,19.36,19.39,19.33,19.37,2434365.0,15.8453,15.8698,15.8207,15.8534,2434365.0
2021-11-04 15:00:00,19.38,19.38,19.27,19.3,1684679.0,15.8616,15.8616,15.7716,15.7962,1684679.0
2021-11-04 15:10:00,19.3,19.33,19.29,19.3,1399036.0,15.7962,15.8207,15.788,15.7962,1399036.0
2021-11-04 15:20:00,19.31,19.36,19.28,19.29,1812336.0,15.8043,15.8453,15.7798,15.788,1812336.0
2021-11-04 15:30:00,19.28,19.43,19.28,19.43,1930767.0,15.7798,15.9026,15.7798,15.9026,1930767.0
2021-11-04 15:40:00,19.43,19.48,19.38,19.46,3150843.0,15.9026,15.9435,15.8616,15.9271,3150843.0
2021-11-04 15:50:00,19.46,19.48,19.4,19.42,5264309.0,15.9271,15.9435,15.878,15.8944,5264309.0
2021-11-05 09:30:00,19.71,19.72,19.26,19.28,11158235.0,16.1317,16.1399,15.7634,15.7798,11158235.0
2021-11-05 09:40:00,19.28,19.38,18.99,19.03,9607418.0,15.7798,15.8616,15.5424,15.5752,9607418.0
2021-11-05 09:50:00,19.03,19.26,18.99,19.1,5465347.0,15.5752,15.7634,15.5424,15.6325,5465347.0
2021-11-05 10:00:00,19.11,19.29,19.03,19.28,4396999.0,15.6407,15.788,15.5752,15.7798,4396999.0
2021-11-05 10:10:00,19.28,19.53,19.27,19.53,6965196.0,15.7798,15.9844,15.7716,15.9844,6965196.0
2021-11-05 10:20:00,19.52,19.54,19.29,19.33,3192846.0,15.9762,15.9926,15.788,15.8207,3192846.0
2021-11-05 10:30:00,19.33,19.35,19.19,19.2,1942156.0,15.8207,15.8371,15.7061,15.7143,1942156.0
2021-11-05 10:40:00,19.2,19.35,19.17,19.33,1648697.0,15.7143,15.8371,15.6898,15.8207,1648697.0
2021-11-05 10:50:00,19.33,19.38,19.32,19.37,1285796.0,15.8207,15.8616,15.8125,15.8534,1285796.0
2021-11-05 11:00:00,19.36,19.45,19.36,19.43,2071895.0,15.8453,15.9189,15.8453,15.9026,2071895.0
2021-11-05 11:10:00,19.43,19.6,19.42,19.59,2824245.0,15.9026,16.0417,15.8944,16.0335,2824245.0
2021-11-05 11:20:00,19.59,19.61,19.42,19.44,2417275.0,16.0335,16.0499,15.8944,15.9107,2417275.0
2021-11-05 11:30:00,19.45,19.5,19.4,19.5,1676460.0,15.9189,15.9598,15.878,15.9598,1676460.0
2021-11-05 11:40:00,19.5,19.51,19.42,19.46,1488995.0,15.9598,15.968,15.8944,15.9271,1488995.0
2021-11-05 11:50:00,19.46,19.48,19.4,19.41,1268144.0,15.9271,15.9435,15.878,15.8862,1268144.0
2021-11-05 12:00:00,19.42,19.54,19.41,19.5,1633060.0,15.8944,15.9926,15.8862,15.9598,1633060.0
2021-11-05 12:10:00,19.49,19.56,19.49,19.55,1202631.0,15.9517,16.009,15.9517,16.0008,1202631.0
2021-11-05 12:20:00,19.54,19.65,19.53,19.63,1781713.0,15.9926,16.0826,15.9844,16.0662,1781713.0
2021-11-05 12:30:00,19.62,19.63,19.54,19.57,1459577.0,16.0581,16.0662,15.9926,16.0171,1459577.0
2021-11-05 12:40:00,19.57,19.57,19.48,19.55,1528445.0,16.0171,16.0171,15.9435,16.0008,1528445.0
2021-11-05 12:50:00,19.55,19.62,19.5,19.62,1898818.0,16.0008,16.0581,15.9598,16.0581,1898818.0
2021-11-05 13:00:00,19.62,19.65,19.55,19.64,2368380.0,16.0581,16.0826,16.0008,16.0744,2368380.0
2021-11-05 13:10:00,19.65,19.65,19.55,19.57,1453173.0,16.0826,16.0826,16.0008,16.0171,1453173.0
2021-11-05 13:20:00,19.57,19.62,19.37,19.41,3123336.0,16.0171,16.0581,15.8534,15.8862,3123336.0
2021-11-05 13:30:00,19.4,19.52,19.39,19.46,1973402.0,15.878,15.9762,15.8698,15.9271,1973402.0
2021-11-05 13:40:00,19.46,19.49,19.38,19.39,1740600.0,15.9271,15.9517,15.8616,15.8698,1740600.0
2021-11-05 13:50:00,19.39,19.48,19.36,19.48,1804960.0,15.8698,15.9435,15.8453,15.9435,1804960.0
2021-11-05 14:00:00,19.48,19.48,19.43,19.44,1461892.0,15.9435,15.9435,15.9026,15.9107,1461892.0
2021-11-05 14:10:00,19.44,19.45,19.41,19.42,922727.0,15.9107,15.9189,15.8862,15.8944,922727.0
2021-11-05 14:20:00,19.42,19.42,19.36,19.39,1614405.0,15.8944,15.8944,15.8453,15.8698,1614405.0
2021-11-05 14:30:00,19.38,19.44,19.34,19.44,1491948.0,15.8616,15.9107,15.8289,15.9107,1491948.0
2021-11-05 14:40:00,19.44,19.44,19.38,19.44,962912.0,15.9107,15.9107,15.8616,15.9107,962912.0
2021-11-05 14:50:00,19.43,19.44,19.4,19.41,814609.0,15.9026,15.9107,15.878,15.8862,814609.0
2021-11-05 15:00:00,19.41,19.42,19.29,19.35,1791391.0,15.8862,15.8944,15.788,15.8371,1791391.0
2021-11-05 15:10:00,19.35,19.38,19.33,19.33,1249604.0,15.8371,15.8616,15.8207,15.8207,1249604.0
2021-11-05 15:20:00,19.33,19.35,19.26,19.29,1562476.0,15.8207,15.8371,15.7634,15.788,1562476.0
2021-11-05 15:30:00,19.28,19.34,19.28,19.34,1739682.0,15.7798,15.8289,15.7798,15.8289,1739682.0
2021-11-05 15:40:00,19.33,19.34,19.23,19.27,2495338.0,15.8207,15.8289,15.7389,15.7716,2495338.0
2021-11-05 15:50:00,19.27,19.3,19.25,19.29,4752681.0,15.7716,15.7962,15.7552,15.788,4752681.0
2021-11-08 09:30:00,19.4,19.62,19.24,19.58,7548301.0,15.878,16.0581,15.747,16.0253,7548301.0
2021-11-08 09:40:00,19.59,19.78,19.57,19.78,6652736.0,16.0335,16.189,16.0171,16.189,6652736.0
2021-11-08 09:50:00,19.77,19.98,19.77,19.92,6183939.0,16.1808,16.3527,16.1808,16.3036,6183939.0
2021-11-08 10:00:00,19.92,20.05,19.82,19.92,7071214.0,16.3036,16.41,16.2218,16.3036,7071214.0
2021-11-08 10:10:00,19.92,20.02,19.85,19.98,3472026.0,16.3036,16.3854,16.2463,16.3527,3472026.0
2021-11-08 10:20:00,19.98,20.13,19.95,20.11,4668016.0,16.3527,16.4755,16.3282,16.4591,4668016.0
2021-11-08 10:30:00,20.11,20.4,20.1,20.34,7545659.0,16.4591,16.6965,16.4509,16.6473,7545659.0
2021-11-08 10:40:00,20.32,20.42,20.26,20.28,5726578.0,16.631,16.7128,16.5819,16.5982,5726578.0
2021-11-08 10:50:00,20.28,20.31,20.11,20.13,4213386.0,16.5982,16.6228,16.4591,16.4755,4213386.0
2021-11-08 11:00:00,20.13,20.19,20.06,20.18,3654057.0,16.4755,16.5246,16.4182,16.5164,3654057.0
2021-11-08 11:10:00,20.18,20.24,20.03,20.05,3307109.0,16.5164,16.5655,16.3936,16.41,3307109.0
2021-11-08 11:20:00,20.04,20.11,19.97,20.0,2811802.0,16.4018,16.4591,16.3445,16.3691,2811802.0
2021-11-08 11:30:00,20.0,20.02,19.92,19.96,2987930.0,16.3691,16.3854,16.3036,16.3363,2987930.0
2021-11-08 11:40:00,19.96,20.06,19.92,19.93,3251042.0,16.3363,16.4182,16.3036,16.3118,3251042.0
2021-11-08 11:50:00,19.94,19.97,19.78,19.82,3344915.0,16.32,16.3445,16.189,16.2218,3344915.0
2021-11-08 12:00:00,19.81,19.99,19.81,19.95,7186494.0,16.2136,16.3609,16.2136,16.3282,7186494.0
2021-11-08 12:10:00,19.95,20.18,19.94,20.14,4133864.0,16.3282,16.5164,16.32,16.4837,4133864.0
2021-11-08 12:20:00,20.14,20.3,20.12,20.27,3321227.0,16.4837,16.6146,16.4673,16.5901,3321227.0
2021-11-08 12:30:00,20.28,20.33,20.21,20.26,2815301.0,16.5982,16.6392,16.5409,16.5819,2815301.0
2021-11-08 12:40:00,20.26,20.3,20.22,20.23,2400197.0,16.5819,16.6146,16.5491,16.5573,2400197.0
2021-11-08 12:50:00,20.23,20.24,20.17,20.21,2070472.0,16.5573,16.5655,16.5082,16.5409,2070472.0
2021-11-08 13:00:00,20.2,20.24,20.17,20.21,1797406.0,16.5328,16.5655,16.5082,16.5409,1797406.0
2021-11-08 13:10:00,20.21,20.21,20.12,20.2,2184969.0,16.5409,16.5409,16.4673,16.5328,2184969.0
2021-11-08 13:20:00,20.2,20.29,20.18,20.21,1734371.0,16.5328,16.6064,16.5164,16.5409,1734371.0
2021-11-08 13:30:00,20.2,20.22,20.17,20.19,1466389.0,16.5328,16.5491,16.5082,16.5246,1466389.0
2021-11-08 13:40:00,20.19,20.21,20.14,20.15,1208098.0,16.5246,16.5409,16.4837,16.4918,1208098.0
2021-11-08 13:50:00,20.16,20.16,20.07,20.11,1611264.0,16.5,16.5,16.4264,16.4591,1611264.0
2021-11-08 14:00:00,20.11,20.21,20.1,20.17,1844611.0,16.4591,16.5409,16.4509,16.5082,1844611.0
2021-11-08 14:10:00,20.17,20.17,20.1,20.15,1426212.0,16.5082,16.5082,16.4509,16.4918,1426212.0
2021-11-08 14:20:00,20.16,20.16,20.1,20.12,1401791.0,16.5,16.5,16.4509,16.4673,1401791.0
2021-11-08 14:30:00,20.12,20.21,20.11,20.2,1751156.0,16.4673,16.5409,16.4591,16.5328,1751156.0
2021-11-08 14:40:00,20.2,20.2,20.13,20.18,1297132.0,16.5328,16.5328,16.4755,16.5164,1297132.0
2021-11-08 14:50:00,20.17,20.2,20.17,20.19,1427798.0,16.5082,16.5328,16.5082,16.5246,1427798.0
2021-11-08 15:00:00,20.19,20.22,20.15,20.15,1712207.0,16.5246,16.5491,16.4918,16.4918,1712207.0
2021-11-08 15:10:00,20.15,20.21,20.14,20.2,1931960.0,16.4918,16.5409,16.4837,16.5328,1931960.0
2021-11-08 15:20:00,20.2,20.2,20.16,20.19,1716177.0,16.5328,16.5328,16.5,16.5246,1716177.0
2021-11-08 15:30:00,20.2,20.21,20.18,20.19,2005513.0,16.5328,16.5409,16.5164,16.5246,2005513.0
2021-11-08 15:40:00,20.19,20.21,20.16,20.16,3247084.0,16.5246,16.5409,16.5,16.5,3247084.0
2021-11-08 15:50:00,20.17,20.19,20.14,20.15,4551031.0,16.5082,16.5246,16.4837,16.4918,4551031.0
2021-11-09 09:30:00,20.51,20.51,20.22,20.3,12308606.0,16.7865,16.7865,16.5491,16.6146,12308606.0
2021-11-09 09:40:00,20.29,20.34,19.96,19.96,8654016.0,16.6064,16.6473,16.3363,16.3363,8654016.0
2021-11-09 09:50:00,19.97,20.09,19.57,19.66,9590391.0,16.3445,16.4427,16.0171,16.0908,9590391.0
2021-11-09 10:00:00,19.65,19.8,19.41,19.57,9161287.0,16.0826,16.2054,15.8862,16.0171,9161287.0
2021-11-09 10:10:00,19.57,19.92,19.55,19.8,6296925.0,16.0171,16.3036,16.0008,16.2054,6296925.0
2021-11-09 10:20:00,19.81,19.97,19.72,19.91,3895960.0,16.2136,16.3445,16.1399,16.2954,3895960.0
2021-11-09 10:30:00,19.91,19.94,19.8,19.8,3055662.0,16.2954,16.32,16.2054,16.2054,3055662.0
2021-11-09 10:40:00,19.81,19.97,19.79,19.87,3615315.0,16.2136,16.3445,16.1972,16.2627,3615315.0
2021-11-09 10:50:00,19.88,19.88,19.75,19.75,2115742.0,16.2709,16.2709,16.1645,16.1645,2115742.0
2021-11-09 11:00:00,19.76,19.88,19.74,19.85,2039405.0,16.1726,16.2709,16.1563,16.2463,2039405.0
2021-11-09 11:10:00,19.84,19.86,19.75,19.8,1418287.0,16.2381,16.2545,16.1645,16.2054,1418287.0
2021-11-09 11:20:00,19.8,19.83,19.72,19.79,1458117.0,16.2054,16.2299,16.1399,16.1972,1458117.0
2021-11-09 11:30:00,19.78,19.83,19.76,19.81,1334899.0,16.189,16.2299,16.1726,16.2136,1334899.0
2021-11-09 11:40:00,19.81,19.82,19.72,19.75,1492577.0,16.2136,16.2218,16.1399,16.1645,1492577.0
2021-11-09 11:50:00,19.75,19.81,19.56,19.6,3556565.0,16.1645,16.2136,16.009,16.0417,3556565.0
2021-11-09 12:00:00,19.59,19.71,19.58,19.62,3180667.0,16.0335,16.1317,16.0253,16.0581,3180667.0
2021-11-09 12:10:00,19.62,19.65,19.52,19.57,2033368.0,16.0581,16.0826,15.9762,16.0171,2033368.0
2021-11-09 12:20:00,19.57,19.68,19.53,19.53,1906192.0,16.0171,16.1072,15.9844,15.9844,1906192.0
2021-11-09 12:30:00,19.54,19.67,19.54,19.65,2144074.0,15.9926,16.099,15.9926,16.0826,2144074.0
2021-11-09 12:40:00,19.65,19.79,19.62,19.75,3545896.0,16.0826,16.1972,16.0581,16.1645,3545896.0
2021-11-09 12:50:00,19.76,19.86,19.74,19.74,2376607.0,16.1726,16.2545,16.1563,16.1563,2376607.0
2021-11-09 13:00:00,19.75,19.92,19.73,19.91,2492782.0,16.1645,16.3036,16.1481,16.2954,2492782.0
2021-11-09 13:10:00,19.91,20.03,19.88,20.03,3008493.0,16.2954,16.3936,16.2709,16.3936,3008493.0
2021-11-09 13:20:00,20.02,20.05,19.92,19.94,2695213.0,16.3854,16.41,16.3036,16.32,2695213.0
2021-11-09 13:30:00,19.93,20.0,19.93,19.96,1514576.0,16.3118,16.3691,16.3118,16.3363,1514576.0
2021-11-09 13:40:00,19.96,19.99,19.95,19.97,1350710.0,16.3363,16.3609,16.3282,16.3445,1350710.0
2021-11-09 13:50:00,19.97,20.11,19.96,20.07,2665920.0,16.3445,16.4591,16.3363,16.4264,2665920.0
2021-11-09 14:00:00,20.07,20.08,19.98,20.05,2240162.0,16.4264,16.4346,16.3527,16.41,2240162.0
2021-11-09 14:10:00,20.05,20.11,20.04,20.11,1672721.0,16.41,16.4591,16.4018,16.4591,1672721.0
2021-11-09 14:20:00,20.11,20.23,20.08,20.17,4701566.0,16.4591,16.5573,16.4346,16.5082,4701566.0
2021-11-09 14:30:00,20.17,20.24,20.15,20.24,2219383.0,16.5082,16.5655,16.4918,16.5655,2219383.0
2021-11-09 14:40:00,20.23,20.26,20.16,20.22,2791175.0,16.5573,16.5819,16.5,16.5491,2791175.0
2021-11-09 14:50:00,20.23,20.26,20.19,20.25,2812145.0,16.5573,16.5819,16.5246,16.5737,2812145.0
2021-11-09 15:00:00,20.25,20.3,20.19,20.2,3173761.0,16.5737,16.6146,16.5246,16.5328,3173761.0
2021-11-09 15:10:00,20.19,20.2,20.1,20.12,2840851.0,16.5246,16.5328,16.4509,16.4673,2840851.0
2021-11-09 15:20:00,20.12,20.14,20.03,20.03,2435428.0,16.4673,16.4837,16.3936,16.3936,2435428.0
2021-11-09 15:30:00,20.04,20.11,20.03,20.06,3314130.0,16.4018,16.4591,16.3936,16.4182,3314130.0
2021-11-09 15:40:00,20.06,20.15,20.05,20.11,2799402.0,16.4182,16.4918,16.41,16.4591,2799402.0
2021-11-09 15:50:00,20.11,20.13,20.03,20.11,6917700.0,16.4591,16.4755,16.3936,16.4591,6917700.0
2021-11-10 09:30:00,19.88,20.09,19.68,20.05,7614935.0,16.2709,16.4427,16.1072,16.41,7614935.0
2021-11-10 09:40:00,20.04,20.34,19.96,20.26,5906492.0,16.4018,16.6473,16.3363,16.5819,5906492.0
2021-11-10 09:50:00,20.26,20.45,20.18,20.45,6226975.0,16.5819,16.7374,16.5164,16.7374,6226975.0
2021-11-10 10:00:00,20.45,20.46,20.27,20.34,6172620.0,16.7374,16.7456,16.5901,16.6473,6172620.0
2021-11-10 10:10:00,20.34,20.47,20.23,20.23,9324563.0,16.6473,16.7537,16.5573,16.5573,9324563.0
2021-11-10 10:20:00,20.23,20.25,20.02,20.13,7187125.0,16.5573,16.5737,16.3854,16.4755,7187125.0
2021-11-10 10:30:00,20.13,20.23,20.03,20.13,5377571.0,16.4755,16.5573,16.3936,16.4755,5377571.0
2021-11-10 10:40:00,20.13,20.26,20.06,20.23,4141140.0,16.4755,16.5819,16.4182,16.5573,4141140.0
2021-11-10 10:50:00,20.23,20.23,19.93,19.98,6613334.0,16.5573,16.5573,16.3118,16.3527,6613334.0
2021-11-10 11:00:00,19.98,20.05,19.87,19.97,4979799.0,16.3527,16.41,16.2627,16.3445,4979799.0
2021-11-10 11:10:00,19.98,20.08,19.94,20.04,3009694.0,16.3527,16.4346,16.32,16.4018,3009694.0
2021-11-10 11:20:00,20.04,20.05,19.94,20.0,3568767.0,16.4018,16.41,16.32,16.3691,3568767.0
2021-11-10 11:30:00,20.01,20.13,19.99,20.12,3319588.0,16.3773,16.4755,16.3609,16.4673,3319588.0
2021-11-10 11:40:00,20.11,20.2,20.05,20.2,2736569.0,16.4591,16.5328,16.41,16.5328,2736569.0
2021-11-10 11:50:00,20.19,20.28,20.16,20.22,3718781.0,16.5246,16.5982,16.5,16.5491,3718781.0
2021-11-10 12:00:00,20.22,20.22,20.05,20.05,2655215.0,16.5491,16.5491,16.41,16.41,2655215.0
2021-11-10 12:10:00,20.05,20.06,19.77,19.82,7669436.0,16.41,16.4182,16.1808,16.2218,7669436.0
2021-11-10 12:20:00,19.83,19.87,19.71,19.82,4736964.0,16.2299,16.2627,16.1317,16.2218,4736964.0
2021-11-10 12:30:00,19.82,19.88,19.8,19.84,2637347.0,16.2218,16.2709,16.2054,16.2381,2637347.0
2021-11-10 12:40:00,19.84,19.84,19.66,19.82,4902947.0,16.2381,16.2381,16.0908,16.2218,4902947.0
2021-11-10 12:50:00,19.82,19.85,19.75,19.76,2794090.0,16.2218,16.2463,16.1645,16.1726,2794090.0
2021-11-10 13:00:00,19.76,19.88,19.55,19.75,11291081.0,16.1726,16.2709,16.0008,16.1645,11291081.0
2021-11-10 13:10:00,19.76,19.81,19.44,19.5,9452582.0,16.1726,16.2136,15.9107,15.9598,9452582.0
2021-11-10 13:20:00,19.5,19.67,19.47,19.53,6495083.0,15.9598,16.099,15.9353,15.9844,6495083.0
2021-11-10 13:30:00,19.54,19.67,19.51,19.55,2857460.0,15.9926,16.099,15.968,16.0008,2857460.0
2021-11-10 13:40:00,19.56,19.6,19.39,19.43,4242658.0,16.009,16.0417,15.8698,15.9026,4242658.0
2021-11-10 13:50:00,19.42,19.46,19.26,19.36,5705429.0,15.8944,15.9271,15.7634,15.8453,5705429.0
2021-11-10 14:00:00,19.36,19.44,19.22,19.37,4783377.0,15.8453,15.9107,15.7307,15.8534,4783377.0
2021-11-10 14:10:00,19.37,19.37,19.23,19.23,2987816.0,15.8534,15.8534,15.7389,15.7389,2987816.0
2021-11-10 14:20:00,19.23,19.28,19.11,19.18,4668010.0,15.7389,15.7798,15.6407,15.6979,4668010.0
2021-11-10 14:30:00,19.18,19.26,19.07,19.08,4061162.0,15.6979,15.7634,15.6079,15.6161,4061162.0
2021-11-10 14:40:00,19.07,19.22,19.06,19.21,4902265.0,15.6079,15.7307,15.5997,15.7225,4902265.0
2021-11-10 14:50:00,19.21,19.31,19.1,19.11,3947905.0,15.7225,15.8043,15.6325,15.6407,3947905.0
2021-11-10 15:00:00,19.12,19.35,19.1,19.26,4556401.0,15.6488,15.8371,15.6325,15.7634,4556401.0
2021-11-10 15:10:00,19.25,19.36,19.25,19.32,3361766.0,15.7552,15.8453,15.7552,15.8125,3361766.0
2021-11-10 15:20:00,19.32,19.37,19.27,19.31,2753646.0,15.8125,15.8534,15.7716,15.8043,2753646.0
2021-11-10 15:30:00,19.3,19.33,19.21,19.23,3554354.0,15.7962,15.8207,15.7225,15.7389,3554354.0
2021-11-10 15:40:00,19.24,19.35,19.23,19.25,4368228.0,15.747,15.8371,15.7389,15.7552,4368228.0
2021-11-10 15:50:00,19.25,19.37,19.25,19.37,7773745.0,15.7552,15.8534,15.7552,15.8534,7773745.0
2021-11-11 09:30:00,19.64,19.67,19.26,19.41,6455845.0,16.0744,16.099,15.7634,15.8862,6455845.0
2021-11-11 09:40:00,19.4,19.65,19.35,19.55,4205924.0,15.878,16.0826,15.8371,16.0008,4205924.0
2021-11-11 09:50:00,19.55,19.74,19.51,19.58,3427196.0,16.0008,16.1563,15.968,16.0253,3427196.0
2021-11-11 10:00:00,19.58,19.78,19.54,19.73,3629299.0,16.0253,16.189,15.9926,16.1481,3629299.0
2021-11-11 10:10:00,19.74,19.84,19.67,19.69,4257263.0,16.1563,16.2381,16.099,16.1154,4257263.0
2021-11-11 10:20:00,19.7,19.71,19.52,19.52,3086852.0,16.1235,16.1317,15.9762,15.9762,3086852.0
2021-11-11 10:30:00,19.52,19.68,19.52,19.63,2647249.0,15.9762,16.1072,15.9762,16.0662,2647249.0
2021-11-11 10:40:00,19.63,19.77,19.61,19.75,2652834.0,16.0662,16.1808,16.0499,16.1645,2652834.0
2021-11-11 10:50:00,19.75,19.79,19.67,19.74,2565467.0,16.1645,16.1972,16.099,16.1563,2565467.0
2021-11-11 11:00:00,19.75,19.8,19.72,19.76,1884651.0,16.1645,16.2054,16.1399,16.1726,1884651.0
2021-11-11 11:10:00,19.76,19.8,19.71,19.73,1905464.0,16.1726,16.2054,16.1317,16.1481,1905464.0
2021-11-11 11:20:00,19.73,19.76,19.62,19.66,2018977.0,16.1481,16.1726,16.0581,16.0908,2018977.0
2021-11-11 11:30:00,19.66,19.73,19.62,19.68,1623520.0,16.0908,16.1481,16.0581,16.1072,1623520.0
2021-11-11 11:40:00,19.67,19.69,19.55,19.64,2378903.0,16.099,16.1154,16.0008,16.0744,2378903.0
2021-11-11 11:50:00,19.63,19.66,19.58,19.61,1450352.0,16.0662,16.0908,16.0253,16.0499,1450352.0
2021-11-11 12:00:00,19.61,19.63,19.56,19.57,1741645.0,16.0499,16.0662,16.009,16.0171,1741645.0
2021-11-11 12:10:00,19.57,19.6,19.48,19.49,1799256.0,16.0171,16.0417,15.9435,15.9517,1799256.0
2021-11-11 12:20:00,19.49,19.55,19.45,19.54,1672674.0,15.9517,16.0008,15.9189,15.9926,1672674.0
2021-11-11 12:30:00,19.55,19.57,19.49,19.55,1280136.0,16.0008,16.0171,15.9517,16.0008,1280136.0
2021-11-11 12:40:00,19.55,19.57,19.5,19.51,1125920.0,16.0008,16.0171,15.9598,15.968,1125920.0
2021-11-11 12:50:00,19.51,19.52,19.46,19.52,1385231.0,15.968,15.9762,15.9271,15.9762,1385231.0
2021-11-11 13:00:00,19.52,19.53,19.46,19.47,799132.0,15.9762,15.9844,15.9271,15.9353,799132.0
2021-11-11 13:10:00,19.47,19.53,19.46,19.5,886049.0,15.9353,15.9844,15.9271,15.9598,886049.0
2021-11-11 13:20:00,19.49,19.52,19.42,19.44,1151453.0,15.9517,15.9762,15.8944,15.9107,1151453.0
2021-11-11 13:30:00,19.43,19.46,19.41,19.44,1411628.0,15.9026,15.9271,15.8862,15.9107,1411628.0
2021-11-11 13:40:00,19.45,19.47,19.42,19.44,1226053.0,15.9189,15.9353,15.8944,15.9107,1226053.0
2021-11-11 13:50:00,19.43,19.45,19.36,19.38,1609155.0,15.9026,15.9189,15.8453,15.8616,1609155.0
2021-11-11 14:00:00,19.38,19.41,19.37,19.41,1066909.0,15.8616,15.8862,15.8534,15.8862,1066909.0
2021-11-11 14:10:00,19.41,19.41,19.37,19.39,1308031.0,15.8862,15.8862,15.8534,15.8698,1308031.0
2021-11-11 14:20:00,19.39,19.42,19.36,19.41,1040862.0,15.8698,15.8944,15.8453,15.8862,1040862.0
2021-11-11 14:30:00,19.41,19.46,19.4,19.45,1518290.0,15.8862,15.9271,15.878,15.9189,1518290.0
2021-11-11 14:40:00,19.44,19.46,19.39,19.41,1428930.0,15.9107,15.9271,15.8698,15.8862,1428930.0
2021-11-11 14:50:00,19.4,19.43,19.37,19.43,1028266.0,15.878,15.9026,15.8534,15.9026,1028266.0
2021-11-11 15:00:00,19.42,19.47,19.4,19.42,1461328.0,15.8944,15.9353,15.878,15.8944,1461328.0
2021-11-11 15:10:00,19.43,19.48,19.4,19.48,1432034.0,15.9026,15.9435,15.878,15.9435,1432034.0
2021-11-11 15:20:00,19.48,19.5,19.46,19.49,1654598.0,15.9435,15.9598,15.9271,15.9517,1654598.0
2021-11-11 15:30:00,19.48,19.54,19.48,19.52,2313528.0,15.9435,15.9926,15.9435,15.9762,2313528.0
2021-11-11 15:40:00,19.52,19.58,19.51,19.52,2614181.0,15.9762,16.0253,15.968,15.9762,2614181.0
2021-11-11 15:50:00,19.52,19.57,19.48,19.55,5179790.0,15.9762,16.0171,15.9435,16.0008,5179790.0
2021-11-12 09:30:00,19.38,19.5,19.21,19.3,5815379.0,15.8616,15.9598,15.7225,15.7962,5815379.0
2021-11-12 09:40:00,19.3,19.54,19.3,19.52,3275991.0,15.7962,15.9926,15.7962,15.9762,3275991.0
2021-11-12 09:50:00,19.51,19.52,19.39,19.48,2263664.0,15.968,15.9762,15.8698,15.9435,2263664.0
2021-11-12 10:00:00,19.48,19.49,19.31,19.42,3008664.0,15.9435,15.9517,15.8043,15.8944,3008664.0
2021-11-12 10:10:00,19.41,19.45,19.35,19.42,1882530.0,15.8862,15.9189,15.8371,15.8944,1882530.0
2021-11-12 10:20:00,19.42,19.43,19.34,19.38,1439894.0,15.8944,15.9026,15.8289,15.8616,1439894.0
2021-11-12 10:30:00,19.38,19.44,19.36,19.4,1258361.0,15.8616,15.9107,15.8453,15.878,1258361.0
2021-11-12 10:40:00,19.41,19.43,19.36,19.39,1152530.0,15.8862,15.9026,15.8453,15.8698,1152530.0
2021-11-12 10:50:00,19.39,19.43,19.38,19.42,1040903.0,15.8698,15.9026,15.8616,15.8944,1040903.0
2021-11-12 11:00:00,19.42,19.51,19.4,19.51,2541535.0,15.8944,15.968,15.878,15.968,2541535.0
2021-11-12 11:10:00,19.51,19.59,19.48,19.59,2426685.0,15.968,16.0335,15.9435,16.0335,2426685.0
2021-11-12 11:20:00,19.59,19.59,19.52,19.53,1624672.0,16.0335,16.0335,15.9762,15.9844,1624672.0
2021-11-12 11:30:00,19.53,19.62,19.52,19.6,2041725.0,15.9844,16.0581,15.9762,16.0417,2041725.0
2021-11-12 11:40:00,19.6,19.62,19.55,19.57,1281575.0,16.0417,16.0581,16.0008,16.0171,1281575.0
2021-11-12 11:50:00,19.57,19.61,19.55,19.61,1114107.0,16.0171,16.0499,16.0008,16.0499,1114107.0
2021-11-12 12:00:00,19.61,19.61,19.53,19.53,1367481.0,16.0499,16.0499,15.9844,15.9844,1367481.0
2021-11-12 12:10:00,19.54,19.54,19.5,19.53,1114602.0,15.9926,15.9926,15.9598,15.9844,1114602.0
2021-11-12 12:20:00,19.53,19.53,19.45,19.46,1306513.0,15.9844,15.9844,15.9189,15.9271,1306513.0
2021-11-12 12:30:00,19.46,19.47,19.42,19.44,1030999.0,15.9271,15.9353,15.8944,15.9107,1030999.0
2021-11-12 12:40:00,19.44,19.45,19.35,19.42,2153033.0,15.9107,15.9189,15.8371,15.8944,2153033.0
2021-11-12 12:50:00,19.43,19.43,19.35,19.36,2005313.0,15.9026,15.9026,15.8371,15.8453,2005313.0
2021-11-12 13:00:00,19.36,19.45,19.35,19.42,1612352.0,15.8453,15.9189,15.8371,15.8944,1612352.0
2021-11-12 13:10:00,19.43,19.44,19.39,19.41,914878.0,15.9026,15.9107,15.8698,15.8862,914878.0
2021-11-12 13:20:00,19.41,19.45,19.4,19.44,1088870.0,15.8862,15.9189,15.878,15.9107,1088870.0
2021-11-12 13:30:00,19.44,19.44,19.37,19.38,858243.0,15.9107,15.9107,15.8534,15.8616,858243.0
2021-11-12 13:40:00,19.38,19.39,19.35,19.39,704008.0,15.8616,15.8698,15.8371,15.8698,704008.0
2021-11-12 13:50:00,19.39,19.43,19.38,19.43,887073.0,15.8698,15.9026,15.8616,15.9026,887073.0
2021-11-12 14:00:00,19.43,19.43,19.41,19.41,545539.0,15.9026,15.9026,15.8862,15.8862,545539.0
2021-11-12 14:10:00,19.42,19.43,19.39,19.43,703386.0,15.8944,15.9026,15.8698,15.9026,703386.0
2021-11-12 14:20:00,19.42,19.44,19.4,19.42,804329.0,15.8944,15.9107,15.878,15.8944,804329.0
2021-11-12 14:30:00,19.42,19.43,19.38,19.43,689088.0,15.8944,15.9026,15.8616,15.9026,689088.0
2021-11-12 14:40:00,19.43,19.43,19.36,19.39,1042751.0,15.9026,15.9026,15.8453,15.8698,1042751.0
2021-11-12 14:50:00,19.39,19.42,19.38,19.4,736394.0,15.8698,15.8944,15.8616,15.878,736394.0
2021-11-12 15:00:00,19.39,19.43,19.37,19.42,1028228.0,15.8698,15.9026,15.8534,15.8944,1028228.0
2021-11-12 15:10:00,19.42,19.48,19.42,19.46,1421859.0,15.8944,15.9435,15.8944,15.9271,1421859.0
2021-11-12 15:20:00,19.47,19.5,19.46,19.5,1340255.0,15.9353,15.9598,15.9271,15.9598,1340255.0
2021-11-12 15:30:00,19.5,19.51,19.46,19.48,2023105.0,15.9598,15.968,15.9271,15.9435,2023105.0
2021-11-12 15:40:00,19.49,19.5,19.46,19.47,1602176.0,15.9517,15.9598,15.9271,15.9353,1602176.0
2021-11-12 15:50:00,19.47,19.54,19.47,19.5,3945302.0,15.9353,15.9926,15.9353,15.9598,3945302.0
2021-11-15 09:30:00,19.46,19.52,19.14,19.3,5802320.0,15.9271,15.9762,15.6652,15.7962,5802320.0
2021-11-15 09:40:00,19.3,19.35,19.17,19.24,2865147.0,15.7962,15.8371,15.6898,15.747,2865147.0
2021-11-15 09:50:00,19.23,19.44,19.21,19.44,2448357.0,15.7389,15.9107,15.7225,15.9107,2448357.0
2021-11-15 10:00:00,19.44,19.44,19.29,19.29,1939695.0,15.9107,15.9107,15.788,15.788,1939695.0
2021-11-15 10:10:00,19.3,19.43,19.26,19.42,2074001.0,15.7962,15.9026,15.7634,15.8944,2074001.0
2021-11-15 10:20:00,19.43,19.48,19.41,19.46,1609598.0,15.9026,15.9435,15.8862,15.9271,1609598.0
2021-11-15 10:30:00,19.46,19.49,19.41,19.49,1573180.0,15.9271,15.9517,15.8862,15.9517,1573180.0
2021-11-15 10:40:00,19.48,19.66,19.45,19.63,4183402.0,15.9435,16.0908,15.9189,16.0662,4183402.0
2021-11-15 10:50:00,19.63,19.75,19.62,19.67,3248228.0,16.0662,16.1645,16.0581,16.099,3248228.0
2021-11-15 11:00:00,19.67,19.79,19.64,19.78,2297640.0,16.099,16.1972,16.0744,16.189,2297640.0
2021-11-15 11:10:00,19.77,19.79,19.7,19.78,2174463.0,16.1808,16.1972,16.1235,16.189,2174463.0
2021-11-15 11:20:00,19.79,19.87,19.76,19.87,2042116.0,16.1972,16.2627,16.1726,16.2627,2042116.0
2021-11-15 11:30:00,19.86,19.95,19.84,19.9,2544656.0,16.2545,16.3282,16.2381,16.2872,2544656.0
2021-11-15 11:40:00,19.9,19.91,19.7,19.82,3273168.0,16.2872,16.2954,16.1235,16.2218,3273168.0
2021-11-15 11:50:00,19.82,19.83,19.76,19.79,1130596.0,16.2218,16.2299,16.1726,16.1972,1130596.0
2021-11-15 12:00:00,19.79,19.79,19.7,19.75,1062687.0,16.1972,16.1972,16.1235,16.1645,1062687.0
2021-11-15 12:10:00,19.75,19.77,19.71,19.73,852441.0,16.1645,16.1808,16.1317,16.1481,852441.0
2021-11-15 12:20:00,19.73,19.77,19.68,19.74,1767649.0,16.1481,16.1808,16.1072,16.1563,1767649.0
2021-11-15 12:30:00,19.73,19.87,19.73,19.86,1758344.0,16.1481,16.2627,16.1481,16.2545,1758344.0
2021-11-15 12:40:00,19.86,19.87,19.81,19.82,1090850.0,16.2545,16.2627,16.2136,16.2218,1090850.0
2021-11-15 12:50:00,19.82,19.83,19.77,19.82,1054443.0,16.2218,16.2299,16.1808,16.2218,1054443.0
2021-11-15 13:00:00,19.82,19.82,19.75,19.76,1212028.0,16.2218,16.2218,16.1645,16.1726,1212028.0
2021-11-15 13:10:00,19.76,19.76,19.71,19.73,889721.0,16.1726,16.1726,16.1317,16.1481,889721.0
2021-11-15 13:20:00,19.72,19.76,19.68,19.73,1099463.0,16.1399,16.1726,16.1072,16.1481,1099463.0
2021-11-15 13:30:00,19.73,19.77,19.7,19.71,927799.0,16.1481,16.1808,16.1235,16.1317,927799.0
2021-11-15 13:40:00,19.72,19.78,19.71,19.75,1028130.0,16.1399,16.189,16.1317,16.1645,1028130.0
2021-11-15 13:50:00,19.76,19.79,19.7,19.71,1206408.0,16.1726,16.1972,16.1235,16.1317,1206408.0
2021-11-15 14:00:00,19.71,19.71,19.63,19.68,1945956.0,16.1317,16.1317,16.0662,16.1072,1945956.0
2021-11-15 14:10:00,19.68,19.74,19.66,19.72,1102169.0,16.1072,16.1563,16.0908,16.1399,1102169.0
2021-11-15 14:20:00,19.73,19.78,19.7,19.78,1021327.0,16.1481,16.189,16.1235,16.189,1021327.0
2021-11-15 14:30:00,19.78,19.82,19.73,19.8,1228520.0,16.189,16.2218,16.1481,16.2054,1228520.0
2021-11-15 14:40:00,19.79,19.84,19.79,19.83,1376429.0,16.1972,16.2381,16.1972,16.2299,1376429.0
2021-11-15 14:50:00,19.83,19.86,19.8,19.85,1307480.0,16.2299,16.2545,16.2054,16.2463,1307480.0
2021-11-15 15:00:00,19.86,19.9,19.84,19.86,1358079.0,16.2545,16.2872,16.2381,16.2545,1358079.0
2021-11-15 15:10:00,19.86,19.89,19.84,19.87,1311382.0,16.2545,16.279,16.2381,16.2627,1311382.0
2021-11-15 15:20:00,19.87,19.91,19.86,19.89,1332113.0,16.2627,16.2954,16.2545,16.279,1332113.0
2021-11-15 15:30:00,19.89,19.9,19.83,19.85,1770007.0,16.279,16.2872,16.2299,16.2463,1770007.0
2021-11-15 15:40:00,19.85,19.87,19.8,19.82,1677972.0,16.2463,16.2627,16.2054,16.2218,1677972.0
2021-11-15 15:50:00,19.82,19.88,19.82,19.85,3385102.0,16.2218,16.2709,16.2218,16.2463,3385102.0
2021-11-16 09:30:00,19.9,20.06,19.65,19.65,6556659.0,16.2872,16.4182,16.0826,16.0826,6556659.0
2021-11-16 09:40:00,19.66,19.87,19.63,19.77,3031416.0,16.0908,16.2627,16.0662,16.1808,3031416.0
2021-11-16 09:50:00,19.77,19.78,19.55,19.63,3810507.0,16.1808,16.189,16.0008,16.0662,3810507.0
2021-11-16 10:00:00,19.63,19.67,19.53,19.61,1989160.0,16.0662,16.099,15.9844,16.0499,1989160.0
2021-11-16 10:10:00,19.62,19.74,19.6,19.66,1541215.0,16.0581,16.1563,16.0417,16.0908,1541215.0
2021-11-16 10:20:00,19.66,19.66,19.57,19.59,1493400.0,16.0908,16.0908,16.0171,16.0335,1493400.0
2021-11-16 10:30:00,19.6,19.74,19.58,19.68,2290134.0,16.0417,16.1563,16.0253,16.1072,2290134.0
2021-11-16 10:40:00,19.68,19.69,19.56,19.6,1350976.0,16.1072,16.1154,16.009,16.0417,1350976.0
2021-11-16 10:50:00,19.6,19.64,19.57,19.64,1145823.0,16.0417,16.0744,16.0171,16.0744,1145823.0
2021-11-16 11:00:00,19.64,19.69,19.6,19.67,885373.0,16.0744,16.1154,16.0417,16.099,885373.0
2021-11-16 11:10:00,19.67,19.7,19.62,19.69,921788.0,16.099,16.1235,16.0581,16.1154,921788.0
2021-11-16 11:20:00,19.7,19.84,19.69,19.75,2406815.0,16.1235,16.2381,16.1154,16.1645,2406815.0
2021-11-16 11:30:00,19.75,19.76,19.67,19.75,1199650.0,16.1645,16.1726,16.099,16.1645,1199650.0
2021-11-16 11:40:00,19.76,19.78,19.74,19.75,1122509.0,16.1726,16.189,16.1563,16.1645,1122509.0
2021-11-16 11:50:00,19.75,19.82,19.74,19.76,1200023.0,16.1645,16.2218,16.1563,16.1726,1200023.0
2021-11-16 12:00:00,19.75,19.81,19.74,19.78,759571.0,16.1645,16.2136,16.1563,16.189,759571.0
2021-11-16 12:10:00,19.77,19.83,19.77,19.81,631615.0,16.1808,16.2299,16.1808,16.2136,631615.0
2021-11-16 12:20:00,19.81,19.89,19.81,19.83,1215165.0,16.2136,16.279,16.2136,16.2299,1215165.0
2021-11-16 12:30:00,19.83,19.84,19.8,19.8,1226346.0,16.2299,16.2381,16.2054,16.2054,1226346.0
2021-11-16 12:40:00,19.8,19.82,19.76,19.8,738049.0,16.2054,16.2218,16.1726,16.2054,738049.0
2021-11-16 12:50:00,19.81,19.83,19.79,19.8,545574.0,16.2136,16.2299,16.1972,16.2054,545574.0
2021-11-16 13:00:00,19.8,19.83,19.79,19.82,744004.0,16.2054,16.2299,16.1972,16.2218,744004.0
2021-11-16 13:10:00,19.82,19.83,19.78,19.82,602696.0,16.2218,16.2299,16.189,16.2218,602696.0
2021-11-16 13:20:00,19.82,19.84,19.8,19.82,613456.0,16.2218,16.2381,16.2054,16.2218,613456.0
2021-11-16 13:30:00,19.82,19.83,19.76,19.79,878881.0,16.2218,16.2299,16.1726,16.1972,878881.0
2021-11-16 13:40:00,19.78,19.79,19.74,19.77,855892.0,16.189,16.1972,16.1563,16.1808,855892.0
2021-11-16 13:50:00,19.77,19.82,19.76,19.82,670694.0,16.1808,16.2218,16.1726,16.2218,670694.0
2021-11-16 14:00:00,19.81,19.83,19.79,19.82,862962.0,16.2136,16.2299,16.1972,16.2218,862962.0
2021-11-16 14:10:00,19.82,19.83,19.78,19.8,947523.0,16.2218,16.2299,16.189,16.2054,947523.0
2021-11-16 14:20:00,19.81,19.82,19.76,19.8,1205826.0,16.2136,16.2218,16.1726,16.2054,1205826.0
2021-11-16 14:30:00,19.8,19.83,19.77,19.79,808759.0,16.2054,16.2299,16.1808,16.1972,808759.0
2021-11-16 14:40:00,19.79,19.82,19.78,19.82,677722.0,16.1972,16.2218,16.189,16.2218,677722.0
2021-11-16 14:50:00,19.82,19.83,19.8,19.8,799591.0,16.2218,16.2299,16.2054,16.2054,799591.0
2021-11-16 15:00:00,19.8,19.81,19.78,19.8,930493.0,16.2054,16.2136,16.189,16.2054,930493.0
2021-11-16 15:10:00,19.8,19.81,19.76,19.78,1002952.0,16.2054,16.2136,16.1726,16.189,1002952.0
2021-11-16 15:20:00,19.78,19.82,19.77,19.81,853762.0,16.189,16.2218,16.1808,16.2136,853762.0
2021-11-16 15:30:00,19.8,19.84,19.8,19.82,1611911.0,16.2054,16.2381,16.2054,16.2218,1611911.0
2021-11-16 15:40:00,19.82,19.85,19.79,19.82,1648177.0,16.2218,16.2463,16.1972,16.2218,1648177.0
2021-11-16 15:50:00,19.82,19.85,19.77,19.79,3808666.0,16.2218,16.2463,16.1808,16.1972,3808666.0
2021-11-17 09:30:00,19.74,19.79,19.55,19.58,4674167.0,16.1563,16.1972,16.0008,16.0253,4674167.0
2021-11-17 09:40:00,19.57,19.7,19.56,19.63,2093233.0,16.0171,16.1235,16.009,16.0662,2093233.0
2021-11-17 09:50:00,19.62,19.64,19.47,19.48,3466087.0,16.0581,16.0744,15.9353,15.9435,3466087.0
2021-11-17 10:00:00,19.48,19.58,19.44,19.55,2044821.0,15.9435,16.0253,15.9107,16.0008,2044821.0
2021-11-17 10:10:00,19.55,19.63,19.5,19.53,2172933.0,16.0008,16.0662,15.9598,15.9844,2172933.0
2021-11-17 10:20:00,19.53,19.6,19.5,19.56,1276424.0,15.9844,16.0417,15.9598,16.009,1276424.0
2021-11-17 10:30:00,19.55,19.76,19.55,19.75,3008894.0,16.0008,16.1726,16.0008,16.1645,3008894.0
2021-11-17 10:40:00,19.75,19.76,19.64,19.69,1956186.0,16.1645,16.1726,16.0744,16.1154,1956186.0
2021-11-17 10:50:00,19.69,19.71,19.62,19.71,1304511.0,16.1154,16.1317,16.0581,16.1317,1304511.0
2021-11-17 11:00:00,19.7,19.79,19.68,19.76,2014405.0,16.1235,16.1972,16.1072,16.1726,2014405.0
2021-11-17 11:10:00,19.76,19.83,19.7,19.71,1948132.0,16.1726,16.2299,16.1235,16.1317,1948132.0
2021-11-17 11:20:00,19.7,19.78,19.67,19.77,1301307.0,16.1235,16.189,16.099,16.1808,1301307.0
2021-11-17 11:30:00,19.77,19.77,19.72,19.75,855457.0,16.1808,16.1808,16.1399,16.1645,855457.0
2021-11-17 11:40:00,19.75,19.83,19.71,19.81,1220905.0,16.1645,16.2299,16.1317,16.2136,1220905.0
2021-11-17 11:50:00,19.81,19.84,19.76,19.82,1254048.0,16.2136,16.2381,16.1726,16.2218,1254048.0
2021-11-17 12:00:00,19.82,19.85,19.69,19.7,1642617.0,16.2218,16.2463,16.1154,16.1235,1642617.0
2021-11-17 12:10:00,19.7,19.73,19.68,19.71,1064009.0,16.1235,16.1481,16.1072,16.1317,1064009.0
2021-11-17 12:20:00,19.71,19.73,19.61,19.64,1718890.0,16.1317,16.1481,16.0499,16.0744,1718890.0
2021-11-17 12:30:00,19.64,19.72,19.64,19.71,1095488.0,16.0744,16.1399,16.0744,16.1317,1095488.0
2021-11-17 12:40:00,19.71,19.72,19.65,19.68,886488.0,16.1317,16.1399,16.0826,16.1072,886488.0
2021-11-17 12:50:00,19.68,19.72,19.67,19.7,1022670.0,16.1072,16.1399,16.099,16.1235,1022670.0
2021-11-17 13:00:00,19.71,19.76,19.66,19.74,1181138.0,16.1317,16.1726,16.0908,16.1563,1181138.0
2021-11-17 13:10:00,19.73,19.8,19.72,19.74,1131347.0,16.1481,16.2054,16.1399,16.1563,1131347.0
2021-11-17 13:20:00,19.74,19.78,19.73,19.77,619429.0,16.1563,16.189,16.1481,16.1808,619429.0
2021-11-17 13:30:00,19.77,19.82,19.76,19.8,842541.0,16.1808,16.2218,16.1726,16.2054,842541.0
2021-11-17 13:40:00,19.8,19.8,19.74,19.75,620112.0,16.2054,16.2054,16.1563,16.1645,620112.0
2021-11-17 13:50:00,19.76,19.79,19.72,19.79,897431.0,16.1726,16.1972,16.1399,16.1972,897431.0
2021-11-17 14:00:00,19.79,19.97,19.77,19.94,3020786.0,16.1972,16.3445,16.1808,16.32,3020786.0
2021-11-17 14:10:00,19.94,19.97,19.89,19.91,1493433.0,16.32,16.3445,16.279,16.2954,1493433.0
2021-11-17 14:20:00,19.91,19.94,19.86,19.94,1044253.0,16.2954,16.32,16.2545,16.32,1044253.0
2021-11-17 14:30:00,19.93,20.0,19.9,19.99,1746772.0,16.3118,16.3691,16.2872,16.3609,1746772.0
2021-11-17 14:40:00,19.99,20.0,19.95,19.99,1257250.0,16.3609,16.3691,16.3282,16.3609,1257250.0
2021-11-17 14:50:00,19.98,19.99,19.9,19.96,1250841.0,16.3527,16.3609,16.2872,16.3363,1250841.0
2021-11-17 15:00:00,19.96,19.98,19.84,19.85,1608023.0,16.3363,16.3527,16.2381,16.2463,1608023.0
2021-11-17 15:10:00,19.85,19.95,19.82,19.89,1587332.0,16.2463,16.3282,16.2218,16.279,1587332.0
2021-11-17 15:20:00,19.89,19.97,19.89,19.94,1211480.0,16.279,16.3445,16.279,16.32,1211480.0
2021-11-17 15:30:00,19.95,19.98,19.92,19.96,1342046.0,16.3282,16.3527,16.3036,16.3363,1342046.0
2021-11-17 15:40:00,19.96,20.01,19.91,19.98,3575596.0,16.3363,16.3773,16.2954,16.3527,3575596.0
2021-11-17 15:50:00,19.99,20.01,19.94,19.96,7442615.0,16.3609,16.3773,16.32,16.3363,7442615.0
2021-11-18 09:30:00,20.16,20.26,19.88,20.07,11202243.0,16.5844,16.6666,16.354,16.5103,11202243.0
2021-11-18 09:40:00,20.07,20.13,19.97,20.08,3505019.0,16.5103,16.5597,16.4281,16.5186,3505019.0
2021-11-18 09:50:00,20.08,20.18,19.89,19.95,5657933.0,16.5186,16.6008,16.3623,16.4116,5657933.0
2021-11-18 10:00:00,19.95,20.04,19.89,19.89,3038374.0,16.4116,16.4857,16.3623,16.3623,3038374.0
2021-11-18 10:10:00,19.9,19.9,19.68,19.71,4848188.0,16.3705,16.3705,16.1895,16.2142,4848188.0
2021-11-18 10:20:00,19.72,19.82,19.65,19.8,2774484.0,16.2224,16.3047,16.1648,16.2882,2774484.0
2021-11-18 10:30:00,19.79,19.88,19.75,19.85,2224643.0,16.28,16.354,16.2471,16.3294,2224643.0
2021-11-18 10:40:00,19.85,19.88,19.74,19.8,2008890.0,16.3294,16.354,16.2389,16.2882,2008890.0
2021-11-18 10:50:00,19.8,19.88,19.77,19.85,1452938.0,16.2882,16.354,16.2636,16.3294,1452938.0
2021-11-18 11:00:00,19.85,19.95,19.84,19.94,1550977.0,16.3294,16.4116,16.3211,16.4034,1550977.0
2021-11-18 11:10:00,19.94,19.97,19.89,19.9,1464751.0,16.4034,16.4281,16.3623,16.3705,1464751.0
2021-11-18 11:20:00,19.9,19.97,19.89,19.95,1172190.0,16.3705,16.4281,16.3623,16.4116,1172190.0
2021-11-18 11:30:00,19.94,20.02,19.91,19.97,1674519.0,16.4034,16.4692,16.3787,16.4281,1674519.0
2021-11-18 11:40:00,19.98,20.0,19.91,19.94,1373514.0,16.4363,16.4528,16.3787,16.4034,1373514.0
2021-11-18 11:50:00,19.94,19.96,19.91,19.94,952107.0,16.4034,16.4199,16.3787,16.4034,952107.0
2021-11-18 12:00:00,19.95,20.0,19.94,20.0,991758.0,16.4116,16.4528,16.4034,16.4528,991758.0
2021-11-18 12:10:00,20.0,20.03,19.96,19.96,1578366.0,16.4528,16.4774,16.4199,16.4199,1578366.0
2021-11-18 12:20:00,19.97,19.99,19.92,19.93,1334067.0,16.4281,16.4445,16.3869,16.3952,1334067.0
2021-11-18 12:30:00,19.92,19.97,19.7,19.74,4721560.0,16.3869,16.4281,16.206,16.2389,4721560.0
2021-11-18 12:40:00,19.74,19.82,19.59,19.61,3447579.0,16.2389,16.3047,16.1155,16.1319,3447579.0
2021-11-18 12:50:00,19.61,19.62,19.48,19.61,4322910.0,16.1319,16.1402,16.025,16.1319,4322910.0
2021-11-18 13:00:00,19.61,19.66,19.48,19.52,3389400.0,16.1319,16.1731,16.025,16.0579,3389400.0
2021-11-18 13:10:00,19.52,19.61,19.47,19.48,1930581.0,16.0579,16.1319,16.0168,16.025,1930581.0
2021-11-18 13:20:00,19.48,19.51,19.41,19.49,1778899.0,16.025,16.0497,15.9674,16.0332,1778899.0
2021-11-18 13:30:00,19.48,19.49,19.42,19.45,1463066.0,16.025,16.0332,15.9756,16.0003,1463066.0
2021-11-18 13:40:00,19.45,19.5,19.41,19.45,1267081.0,16.0003,16.0414,15.9674,16.0003,1267081.0
2021-11-18 13:50:00,19.45,19.46,19.36,19.39,1984267.0,16.0003,16.0085,15.9263,15.951,1984267.0
2021-11-18 14:00:00,19.39,19.45,19.38,19.42,1417023.0,15.951,16.0003,15.9427,15.9756,1417023.0
2021-11-18 14:10:00,19.42,19.46,19.41,19.46,817774.0,15.9756,16.0085,15.9674,16.0085,817774.0
2021-11-18 14:20:00,19.46,19.46,19.37,19.38,1221585.0,16.0085,16.0085,15.9345,15.9427,1221585.0
2021-11-18 14:30:00,19.38,19.42,19.36,19.42,1176222.0,15.9427,15.9756,15.9263,15.9756,1176222.0
2021-11-18 14:40:00,19.42,19.48,19.41,19.46,1065399.0,15.9756,16.025,15.9674,16.0085,1065399.0
2021-11-18 14:50:00,19.47,19.5,19.46,19.49,1160783.0,16.0168,16.0414,16.0085,16.0332,1160783.0
2021-11-18 15:00:00,19.48,19.55,19.47,19.54,1221427.0,16.025,16.0826,16.0168,16.0743,1221427.0
2021-11-18 15:10:00,19.54,19.55,19.48,19.53,1140560.0,16.0743,16.0826,16.025,16.0661,1140560.0
2021-11-18 15:20:00,19.53,19.6,19.53,19.58,1825813.0,16.0661,16.1237,16.0661,16.1073,1825813.0
2021-11-18 15:30:00,19.58,19.61,19.55,19.59,1815643.0,16.1073,16.1319,16.0826,16.1155,1815643.0
2021-11-18 15:40:00,19.6,19.6,19.52,19.52,2038742.0,16.1237,16.1237,16.0579,16.0579,2038742.0
2021-11-18 15:50:00,19.53,19.59,19.52,19.56,6393248.0,16.0661,16.1155,16.0579,16.0908,6393248.0
2021-11-19 09:30:00,19.64,19.67,19.44,19.49,6084158.0,16.1566,16.1813,15.9921,16.0332,6084158.0
2021-11-19 09:40:00,19.49,19.62,19.39,19.57,2815835.0,16.0332,16.1402,15.951,16.099,2815835.0
2021-11-19 09:50:00,19.58,19.59,19.38,19.52,2996206.0,16.1073,16.1155,15.9427,16.0579,2996206.0
2021-11-19 10:00:00,19.52,19.52,19.31,19.42,2690427.0,16.0579,16.0579,15.8851,15.9756,2690427.0
2021-11-19 10:10:00,19.42,19.51,19.39,19.5,1648603.0,15.9756,16.0497,15.951,16.0414,1648603.0
2021-11-19 10:20:00,19.5,19.53,19.44,19.45,1551460.0,16.0414,16.0661,15.9921,16.0003,1551460.0
2021-11-19 10:30:00,19.45,19.48,19.43,19.47,1036032.0,16.0003,16.025,15.9839,16.0168,1036032.0
2021-11-19 10:40:00,19.48,19.56,19.46,19.53,1484923.0,16.025,16.0908,16.0085,16.0661,1484923.0
2021-11-19 10:50:00,19.52,19.55,19.46,19.48,1126697.0,16.0579,16.0826,16.0085,16.025,1126697.0
2021-11-19 11:00:00,19.48,19.52,19.46,19.52,775336.0,16.025,16.0579,16.0085,16.0579,775336.0
2021-11-19 11:10:00,19.52,19.52,19.48,19.49,702681.0,16.0579,16.0579,16.025,16.0332,702681.0
2021-11-19 11:20:00,19.49,19.51,19.47,19.48,655357.0,16.0332,16.0497,16.0168,16.025,655357.0
2021-11-19 11:30:00,19.48,19.51,19.46,19.46,740734.0,16.025,16.0497,16.0085,16.0085,740734.0
2021-11-19 11:40:00,19.46,19.49,19.44,19.44,901950.0,16.0085,16.0332,15.9921,15.9921,901950.0
2021-11-19 11:50:00,19.45,19.5,19.42,19.47,939040.0,16.0003,16.0414,15.9756,16.0168,939040.0
2021-11-19 12:00:00,19.47,19.48,19.44,19.45,668554.0,16.0168,16.025,15.9921,16.0003,668554.0
2021-11-19 12:10:00,19.45,19.54,19.44,19.51,1452433.0,16.0003,16.0743,15.9921,16.0497,1452433.0
2021-11-19 12:20:00,19.51,19.51,19.46,19.5,745032.0,16.0497,16.0497,16.0085,16.0414,745032.0
2021-11-19 12:30:00,19.5,19.54,19.49,19.53,869043.0,16.0414,16.0743,16.0332,16.0661,869043.0
2021-11-19 12:40:00,19.53,19.53,19.47,19.48,800199.0,16.0661,16.0661,16.0168,16.025,800199.0
2021-11-19 12:50:00,19.48,19.51,19.44,19.45,727215.0,16.025,16.0497,15.9921,16.0003,727215.0
2021-11-19 13:00:00,19.45,19.46,19.39,19.44,1247709.0,16.0003,16.0085,15.951,15.9921,1247709.0
2021-11-19 13:10:00,19.43,19.45,19.37,19.4,885086.0,15.9839,16.0003,15.9345,15.9592,885086.0
2021-11-19 13:20:00,19.39,19.41,19.29,19.29,2328198.0,15.951,15.9674,15.8687,15.8687,2328198.0
2021-11-19 13:30:00,19.3,19.33,19.26,19.26,1180809.0,15.8769,15.9016,15.844,15.844,1180809.0
2021-11-19 13:40:00,19.27,19.32,19.24,19.3,1187108.0,15.8522,15.8934,15.8276,15.8769,1187108.0
2021-11-19 13:50:00,19.3,19.37,19.29,19.36,1020760.0,15.8769,15.9345,15.8687,15.9263,1020760.0
2021-11-19 14:00:00,19.36,19.4,19.34,19.35,940895.0,15.9263,15.9592,15.9098,15.918,940895.0
2021-11-19 14:10:00,19.35,19.41,19.34,19.39,674605.0,15.918,15.9674,15.9098,15.951,674605.0
2021-11-19 14:20:00,19.39,19.39,19.33,19.34,571549.0,15.951,15.951,15.9016,15.9098,571549.0
2021-11-19 14:30:00,19.34,19.37,19.31,19.35,745536.0,15.9098,15.9345,15.8851,15.918,745536.0
2021-11-19 14:40:00,19.34,19.36,19.31,19.34,760819.0,15.9098,15.9263,15.8851,15.9098,760819.0
2021-11-19 14:50:00,19.34,19.37,19.33,19.36,758903.0,15.9098,15.9345,15.9016,15.9263,758903.0
2021-11-19 15:00:00,19.36,19.38,19.31,19.34,819806.0,15.9263,15.9427,15.8851,15.9098,819806.0
2021-11-19 15:10:00,19.34,19.34,19.31,19.31,784266.0,15.9098,15.9098,15.8851,15.8851,784266.0
2021-11-19 15:20:00,19.32,19.32,19.29,19.29,1473942.0,15.8934,15.8934,15.8687,15.8687,1473942.0
2021-11-19 15:30:00,19.29,19.35,19.29,19.31,1592946.0,15.8687,15.918,15.8687,15.8851,1592946.0
2021-11-19 15:40:00,19.32,19.35,19.3,19.35,2072551.0,15.8934,15.918,15.8769,15.918,2072551.0
2021-11-19 15:50:00,19.35,19.4,19.33,19.39,4170921.0,15.918,15.9592,15.9016,15.951,4170921.0
2021-11-22 09:30:00,19.39,19.76,19.3,19.71,6504397.0,15.951,16.2553,15.8769,16.2142,6504397.0
2021-11-22 09:40:00,19.72,19.77,19.59,19.77,3631469.0,16.2224,16.2636,16.1155,16.2636,3631469.0
2021-11-22 09:50:00,19.77,19.83,19.72,19.81,3498963.0,16.2636,16.3129,16.2224,16.2965,3498963.0
2021-11-22 10:00:00,19.81,20.07,19.81,20.05,5172959.0,16.2965,16.5103,16.2965,16.4939,5172959.0
2021-11-22 10:10:00,20.05,20.12,20.02,20.08,3924058.0,16.4939,16.5515,16.4692,16.5186,3924058.0
2021-11-22 10:20:00,20.08,20.23,20.07,20.11,4335930.0,16.5186,16.642,16.5103,16.5433,4335930.0
2021-11-22 10:30:00,20.12,20.26,20.11,20.14,3867046.0,16.5515,16.6666,16.5433,16.5679,3867046.0
2021-11-22 10:40:00,20.14,20.22,20.13,20.2,2784207.0,16.5679,16.6337,16.5597,16.6173,2784207.0
2021-11-22 10:50:00,20.19,20.2,20.04,20.04,3346587.0,16.6091,16.6173,16.4857,16.4857,3346587.0
2021-11-22 11:00:00,20.04,20.08,19.99,20.03,2391263.0,16.4857,16.5186,16.4445,16.4774,2391263.0
2021-11-22 11:10:00,20.04,20.11,20.02,20.09,2231897.0,16.4857,16.5433,16.4692,16.5268,2231897.0
2021-11-22 11:20:00,20.1,20.15,20.06,20.08,2214519.0,16.535,16.5762,16.5021,16.5186,2214519.0
2021-11-22 11:30:00,20.09,20.15,20.01,20.14,1822420.0,16.5268,16.5762,16.461,16.5679,1822420.0
2021-11-22 11:40:00,20.14,20.17,20.08,20.11,2295321.0,16.5679,16.5926,16.5186,16.5433,2295321.0
2021-11-22 11:50:00,20.11,20.12,19.8,19.94,4178359.0,16.5433,16.5515,16.2882,16.4034,4178359.0
2021-11-22 12:00:00,19.95,19.99,19.87,19.91,2229701.0,16.4116,16.4445,16.3458,16.3787,2229701.0
2021-11-22 12:10:00,19.91,19.96,19.9,19.93,1522109.0,16.3787,16.4199,16.3705,16.3952,1522109.0
2021-11-22 12:20:00,19.93,20.0,19.91,19.99,1110051.0,16.3952,16.4528,16.3787,16.4445,1110051.0
2021-11-22 12:30:00,20.0,20.13,19.98,20.09,2339408.0,16.4528,16.5597,16.4363,16.5268,2339408.0
2021-11-22 12:40:00,20.1,20.19,20.09,20.18,1756444.0,16.535,16.6091,16.5268,16.6008,1756444.0
2021-11-22 12:50:00,20.18,20.25,20.14,20.24,2792463.0,16.6008,16.6584,16.5679,16.6502,2792463.0
2021-11-22 13:00:00,20.23,20.4,20.23,20.34,4094637.0,16.642,16.7818,16.642,16.7325,4094637.0
2021-11-22 13:10:00,20.34,20.51,20.34,20.48,4150440.0,16.7325,16.8723,16.7325,16.8476,4150440.0
2021-11-22 13:20:00,20.48,20.62,20.46,20.48,4963219.0,16.8476,16.9628,16.8312,16.8476,4963219.0
2021-11-22 13:30:00,20.47,20.55,20.38,20.38,2652980.0,16.8394,16.9052,16.7654,16.7654,2652980.0
2021-11-22 13:40:00,20.38,20.45,20.31,20.38,2285330.0,16.7654,16.8229,16.7078,16.7654,2285330.0
2021-11-22 13:50:00,20.38,20.48,20.36,20.47,1422328.0,16.7654,16.8476,16.7489,16.8394,1422328.0
2021-11-22 14:00:00,20.48,20.54,20.44,20.47,2672485.0,16.8476,16.897,16.8147,16.8394,2672485.0
2021-11-22 14:10:00,20.46,20.55,20.44,20.48,2413846.0,16.8312,16.9052,16.8147,16.8476,2413846.0
2021-11-22 14:20:00,20.48,20.58,20.46,20.55,1871602.0,16.8476,16.9299,16.8312,16.9052,1871602.0
2021-11-22 14:30:00,20.55,20.65,20.52,20.59,3102955.0,16.9052,16.9875,16.8805,16.9381,3102955.0
2021-11-22 14:40:00,20.59,20.66,20.58,20.63,2684552.0,16.9381,16.9957,16.9299,16.971,2684552.0
2021-11-22 14:50:00,20.64,20.73,20.61,20.71,3011858.0,16.9792,17.0533,16.9546,17.0368,3011858.0
2021-11-22 15:00:00,20.71,20.79,20.68,20.79,2901888.0,17.0368,17.1026,17.0122,17.1026,2901888.0
2021-11-22 15:10:00,20.79,20.79,20.63,20.64,3073607.0,17.1026,17.1026,16.971,16.9792,3073607.0
2021-11-22 15:20:00,20.64,20.71,20.61,20.69,2894003.0,16.9792,17.0368,16.9546,17.0204,2894003.0
2021-11-22 15:30:00,20.69,20.77,20.65,20.67,3329151.0,17.0204,17.0862,16.9875,17.0039,3329151.0
2021-11-22 15:40:00,20.67,20.68,20.54,20.55,4183608.0,17.0039,17.0122,16.897,16.9052,4183608.0
2021-11-22 15:50:00,20.55,20.56,20.44,20.48,8123589.0,16.9052,16.9134,16.8147,16.8476,8123589.0
2021-11-23 09:30:00,20.43,20.53,20.02,20.11,9159360.0,16.8065,16.8888,16.4692,16.5433,9159360.0
2021-11-23 09:40:00,20.11,20.34,20.11,20.2,4680393.0,16.5433,16.7325,16.5433,16.6173,4680393.0
2021-11-23 09:50:00,20.21,20.37,20.17,20.23,3598998.0,16.6255,16.7571,16.5926,16.642,3598998.0
2021-11-23 10:00:00,20.24,20.26,20.06,20.07,4104369.0,16.6502,16.6666,16.5021,16.5103,4104369.0
2021-11-23 10:10:00,20.08,20.21,20.07,20.18,3590971.0,16.5186,16.6255,16.5103,16.6008,3590971.0
2021-11-23 10:20:00,20.18,20.2,20.11,20.17,1812094.0,16.6008,16.6173,16.5433,16.5926,1812094.0
2021-11-23 10:30:00,20.17,20.27,20.13,20.18,2649214.0,16.5926,16.6749,16.5597,16.6008,2649214.0
2021-11-23 10:40:00,20.18,20.33,20.16,20.28,3440292.0,16.6008,16.7242,16.5844,16.6831,3440292.0
2021-11-23 10:50:00,20.28,20.29,20.05,20.05,2400071.0,16.6831,16.6913,16.4939,16.4939,2400071.0
2021-11-23 11:00:00,20.06,20.09,19.97,20.02,5353243.0,16.5021,16.5268,16.4281,16.4692,5353243.0
2021-11-23 11:10:00,20.02,20.1,19.98,19.99,2136882.0,16.4692,16.535,16.4363,16.4445,2136882.0
2021-11-23 11:20:00,19.98,20.04,19.97,20.04,1984668.0,16.4363,16.4857,16.4281,16.4857,1984668.0
2021-11-23 11:30:00,20.03,20.1,19.98,20.09,2050331.0,16.4774,16.535,16.4363,16.5268,2050331.0
2021-11-23 11:40:00,20.09,20.1,20.03,20.08,1366674.0,16.5268,16.535,16.4774,16.5186,1366674.0
2021-11-23 11:50:00,20.08,20.1,20.03,20.09,1166804.0,16.5186,16.535,16.4774,16.5268,1166804.0
2021-11-23 12:00:00,20.08,20.09,20.0,20.01,1344960.0,16.5186,16.5268,16.4528,16.461,1344960.0
2021-11-23 12:10:00,20.01,20.1,20.0,20.09,1155642.0,16.461,16.535,16.4528,16.5268,1155642.0
2021-11-23 12:20:00,20.09,20.15,20.09,20.11,1317370.0,16.5268,16.5762,16.5268,16.5433,1317370.0
2021-11-23 12:30:00,20.11,20.19,20.11,20.16,1260689.0,16.5433,16.6091,16.5433,16.5844,1260689.0
2021-11-23 12:40:00,20.16,20.18,20.12,20.17,1043681.0,16.5844,16.6008,16.5515,16.5926,1043681.0
2021-11-23 12:50:00,20.18,20.2,20.12,20.14,1134351.0,16.6008,16.6173,16.5515,16.5679,1134351.0
2021-11-23 13:00:00,20.14,20.19,20.12,20.13,836595.0,16.5679,16.6091,16.5515,16.5597,836595.0
2021-11-23 13:10:00,20.14,20.16,20.09,20.1,1034796.0,16.5679,16.5844,16.5268,16.535,1034796.0
2021-11-23 13:20:00,20.1,20.17,20.09,20.14,850195.0,16.535,16.5926,16.5268,16.5679,850195.0
2021-11-23 13:30:00,20.13,20.15,20.1,20.14,707808.0,16.5597,16.5762,16.535,16.5679,707808.0
2021-11-23 13:40:00,20.13,20.18,20.1,20.15,945615.0,16.5597,16.6008,16.535,16.5762,945615.0
2021-11-23 13:50:00,20.16,20.24,20.15,20.18,1279025.0,16.5844,16.6502,16.5762,16.6008,1279025.0
2021-11-23 14:00:00,20.19,20.22,20.17,20.21,1013328.0,16.6091,16.6337,16.5926,16.6255,1013328.0
2021-11-23 14:10:00,20.21,20.23,20.14,20.14,1104050.0,16.6255,16.642,16.5679,16.5679,1104050.0
2021-11-23 14:20:00,20.14,20.25,20.14,20.21,1189804.0,16.5679,16.6584,16.5679,16.6255,1189804.0
2021-11-23 14:30:00,20.21,20.25,20.17,20.23,1184737.0,16.6255,16.6584,16.5926,16.642,1184737.0
2021-11-23 14:40:00,20.22,20.34,20.22,20.33,1528239.0,16.6337,16.7325,16.6337,16.7242,1528239.0
2021-11-23 14:50:00,20.33,20.35,20.23,20.24,2403205.0,16.7242,16.7407,16.642,16.6502,2403205.0
2021-11-23 15:00:00,20.23,20.26,20.18,20.24,1668246.0,16.642,16.6666,16.6008,16.6502,1668246.0
2021-11-23 15:10:00,20.23,20.27,20.19,20.19,1594543.0,16.642,16.6749,16.6091,16.6091,1594543.0
2021-11-23 15:20:00,20.2,20.22,20.17,20.17,952721.0,16.6173,16.6337,16.5926,16.5926,952721.0
2021-11-23 15:30:00,20.17,20.2,20.1,20.16,2127625.0,16.5926,16.6173,16.535,16.5844,2127625.0
2021-11-23 15:40:00,20.16,20.19,20.13,20.13,1821900.0,16.5844,16.6091,16.5597,16.5597,1821900.0
2021-11-23 15:50:00,20.13,20.23,20.13,20.19,3930968.0,16.5597,16.642,16.5597,16.6091,3930968.0
2021-11-24 09:30:00,19.96,20.0,19.78,19.86,5298020.0,16.4199,16.4528,16.2718,16.3376,5298020.0
2021-11-24 09:40:00,19.86,20.05,19.84,19.92,3615043.0,16.3376,16.4939,16.3211,16.3869,3615043.0
2021-11-24 09:50:00,19.92,20.09,19.88,20.08,2419627.0,16.3869,16.5268,16.354,16.5186,2419627.0
2021-11-24 10:00:00,20.08,20.08,19.95,19.96,2116429.0,16.5186,16.5186,16.4116,16.4199,2116429.0
2021-11-24 10:10:00,19.96,20.12,19.95,20.12,1689657.0,16.4199,16.5515,16.4116,16.5515,1689657.0
2021-11-24 10:20:00,20.12,20.18,20.04,20.16,2000453.0,16.5515,16.6008,16.4857,16.5844,2000453.0
2021-11-24 10:30:00,20.16,20.22,20.12,20.21,1738090.0,16.5844,16.6337,16.5515,16.6255,1738090.0
2021-11-24 10:40:00,20.21,20.22,20.11,20.14,1635856.0,16.6255,16.6337,16.5433,16.5679,1635856.0
2021-11-24 10:50:00,20.14,20.2,20.13,20.2,975997.0,16.5679,16.6173,16.5597,16.6173,975997.0
2021-11-24 11:00:00,20.2,20.31,20.16,20.26,2493353.0,16.6173,16.7078,16.5844,16.6666,2493353.0
2021-11-24 11:10:00,20.26,20.32,20.25,20.29,1430949.0,16.6666,16.716,16.6584,16.6913,1430949.0
2021-11-24 11:20:00,20.29,20.3,20.21,20.27,1387982.0,16.6913,16.6996,16.6255,16.6749,1387982.0
2021-11-24 11:30:00,20.27,20.28,20.19,20.25,1692930.0,16.6749,16.6831,16.6091,16.6584,1692930.0
2021-11-24 11:40:00,20.24,20.33,20.22,20.31,1961383.0,16.6502,16.7242,16.6337,16.7078,1961383.0
2021-11-24 11:50:00,20.31,20.34,20.25,20.26,1499116.0,16.7078,16.7325,16.6584,16.6666,1499116.0
2021-11-24 12:00:00,20.26,20.27,20.16,20.17,1303879.0,16.6666,16.6749,16.5844,16.5926,1303879.0
2021-11-24 12:10:00,20.17,20.23,20.15,20.16,1754381.0,16.5926,16.642,16.5762,16.5844,1754381.0
2021-11-24 12:20:00,20.16,20.17,20.1,20.15,2336175.0,16.5844,16.5926,16.535,16.5762,2336175.0
2021-11-24 12:30:00,20.15,20.27,20.14,20.27,2164822.0,16.5762,16.6749,16.5679,16.6749,2164822.0
2021-11-24 12:40:00,20.27,20.28,20.2,20.21,1324888.0,16.6749,16.6831,16.6173,16.6255,1324888.0
2021-11-24 12:50:00,20.22,20.24,20.19,20.21,893198.0,16.6337,16.6502,16.6091,16.6255,893198.0
2021-11-24 13:00:00,20.21,20.24,20.18,20.23,902408.0,16.6255,16.6502,16.6008,16.642,902408.0
2021-11-24 13:10:00,20.23,20.23,20.19,20.23,729941.0,16.642,16.642,16.6091,16.642,729941.0
2021-11-24 13:20:00,20.23,20.3,20.2,20.27,1420994.0,16.642,16.6996,16.6173,16.6749,1420994.0
2021-11-24 13:30:00,20.27,20.28,20.23,20.28,1343863.0,16.6749,16.6831,16.642,16.6831,1343863.0
2021-11-24 13:40:00,20.28,20.3,20.25,20.29,1228358.0,16.6831,16.6996,16.6584,16.6913,1228358.0
2021-11-24 13:50:00,20.29,20.3,20.21,20.22,1081782.0,16.6913,16.6996,16.6255,16.6337,1081782.0
2021-11-24 14:00:00,20.22,20.24,20.15,20.16,1848686.0,16.6337,16.6502,16.5762,16.5844,1848686.0
2021-11-24 14:10:00,20.16,20.2,20.13,20.19,1546803.0,16.5844,16.6173,16.5597,16.6091,1546803.0
2021-11-24 14:20:00,20.18,20.2,20.15,20.16,644702.0,16.6008,16.6173,16.5762,16.5844,644702.0
2021-11-24 14:30:00,20.16,20.21,20.15,20.21,755002.0,16.5844,16.6255,16.5762,16.6255,755002.0
2021-11-24 14:40:00,20.21,20.26,20.2,20.23,1185760.0,16.6255,16.6666,16.6173,16.642,1185760.0
2021-11-24 14:50:00,20.23,20.25,20.22,20.23,542519.0,16.642,16.6584,16.6337,16.642,542519.0
2021-11-24 15:00:00,20.23,20.3,20.21,20.3,1026587.0,16.642,16.6996,16.6255,16.6996,1026587.0
2021-11-24 15:10:00,20.3,20.31,20.27,20.29,1313111.0,16.6996,16.7078,16.6749,16.6913,1313111.0
2021-11-24 15:20:00,20.29,20.32,20.28,20.31,865357.0,16.6913,16.716,16.6831,16.7078,865357.0
2021-11-24 15:30:00,20.31,20.32,20.26,20.32,1391167.0,16.7078,16.716,16.6666,16.716,1391167.0
2021-11-24 15:40:00,20.32,20.32,20.27,20.27,1679575.0,16.716,16.716,16.6749,16.6749,1679575.0
2021-11-24 15:50:00,20.28,20.31,20.24,20.25,4166604.0,16.6831,16.7078,16.6502,16.6584,4166604.0
2021-11-26 09:30:00,19.66,19.73,19.52,19.66,5858793.0,16.1731,16.2306,16.0579,16.1731,5858793.0
2021-11-26 09:40:00,19.66,19.72,19.47,19.48,4963077.0,16.1731,16.2224,16.0168,16.025,4963077.0
2021-11-26 09:50:00,19.48,19.62,19.47,19.6,2709982.0,16.025,16.1402,16.0168,16.1237,2709982.0
2021-11-26 10:00:00,19.59,19.71,19.53,19.69,2437093.0,16.1155,16.2142,16.0661,16.1977,2437093.0
2021-11-26 10:10:00,19.68,19.69,19.53,19.57,1898479.0,16.1895,16.1977,16.0661,16.099,1898479.0
2021-11-26 10:20:00,19.57,19.76,19.57,19.75,2104728.0,16.099,16.2553,16.099,16.2471,2104728.0
2021-11-26 10:30:00,19.75,19.8,19.66,19.77,1487725.0,16.2471,16.2882,16.1731,16.2636,1487725.0
2021-11-26 10:40:00,19.77,19.79,19.7,19.75,1441832.0,16.2636,16.28,16.206,16.2471,1441832.0
2021-11-26 10:50:00,19.75,19.75,19.67,19.7,1226812.0,16.2471,16.2471,16.1813,16.206,1226812.0
2021-11-26 11:00:00,19.7,19.74,19.65,19.68,1517401.0,16.206,16.2389,16.1648,16.1895,1517401.0
2021-11-26 11:10:00,19.67,19.7,19.56,19.57,1739259.0,16.1813,16.206,16.0908,16.099,1739259.0
2021-11-26 11:20:00,19.56,19.61,19.54,19.6,1669231.0,16.0908,16.1319,16.0743,16.1237,1669231.0
2021-11-26 11:30:00,19.61,19.67,19.56,19.65,1321715.0,16.1319,16.1813,16.0908,16.1648,1321715.0
2021-11-26 11:40:00,19.66,19.66,19.59,19.6,947353.0,16.1731,16.1731,16.1155,16.1237,947353.0
2021-11-26 11:50:00,19.6,19.63,19.56,19.61,1326714.0,16.1237,16.1484,16.0908,16.1319,1326714.0
2021-11-26 12:00:00,19.62,19.73,19.61,19.72,1738427.0,16.1402,16.2306,16.1319,16.2224,1738427.0
2021-11-26 12:10:00,19.71,19.75,19.68,19.69,1227677.0,16.2142,16.2471,16.1895,16.1977,1227677.0
2021-11-26 12:20:00,19.69,19.78,19.67,19.78,1477142.0,16.1977,16.2718,16.1813,16.2718,1477142.0
2021-11-26 12:30:00,19.77,19.84,19.73,19.8,1506970.0,16.2636,16.3211,16.2306,16.2882,1506970.0
2021-11-26 12:40:00,19.79,19.84,19.73,19.73,1983310.0,16.28,16.3211,16.2306,16.2306,1983310.0
2021-11-26 12:50:00,19.74,19.79,19.69,19.74,2933181.0,16.2389,16.28,16.1977,16.2389,2933181.0
2021-11-29 09:30:00,20.07,20.19,19.88,19.93,5239878.0,16.5103,16.6091,16.354,16.3952,5239878.0
2021-11-29 09:40:00,19.93,19.95,19.72,19.77,3750534.0,16.3952,16.4116,16.2224,16.2636,3750534.0
2021-11-29 09:50:00,19.76,19.77,19.59,19.66,3552792.0,16.2553,16.2636,16.1155,16.1731,3552792.0
2021-11-29 10:00:00,19.66,19.67,19.49,19.56,4345398.0,16.1731,16.1813,16.0332,16.0908,4345398.0
2021-11-29 10:10:00,19.56,19.66,19.5,19.65,2712317.0,16.0908,16.1731,16.0414,16.1648,2712317.0
2021-11-29 10:20:00,19.66,19.68,19.54,19.55,1910498.0,16.1731,16.1895,16.0743,16.0826,1910498.0
2021-11-29 10:30:00,19.55,19.63,19.5,19.53,2215575.0,16.0826,16.1484,16.0414,16.0661,2215575.0
2021-11-29 10:40:00,19.53,19.6,19.5,19.57,1959914.0,16.0661,16.1237,16.0414,16.099,1959914.0
2021-11-29 10:50:00,19.57,19.67,19.54,19.63,2023026.0,16.099,16.1813,16.0743,16.1484,2023026.0
2021-11-29 11:00:00,19.62,19.67,19.6,19.64,1008183.0,16.1402,16.1813,16.1237,16.1566,1008183.0
2021-11-29 11:10:00,19.64,19.67,19.61,19.62,781702.0,16.1566,16.1813,16.1319,16.1402,781702.0
2021-11-29 11:20:00,19.62,19.68,19.6,19.63,952310.0,16.1402,16.1895,16.1237,16.1484,952310.0
2021-11-29 11:30:00,19.63,19.66,19.58,19.64,1034433.0,16.1484,16.1731,16.1073,16.1566,1034433.0
2021-11-29 11:40:00,19.64,19.74,19.63,19.71,1482447.0,16.1566,16.2389,16.1484,16.2142,1482447.0
2021-11-29 11:50:00,19.71,19.74,19.68,19.74,800399.0,16.2142,16.2389,16.1895,16.2389,800399.0
2021-11-29 12:00:00,19.73,19.75,19.68,19.72,1829525.0,16.2306,16.2471,16.1895,16.2224,1829525.0
2021-11-29 12:10:00,19.73,19.8,19.72,19.8,1544202.0,16.2306,16.2882,16.2224,16.2882,1544202.0
2021-11-29 12:20:00,19.8,19.89,19.79,19.85,1852715.0,16.2882,16.3623,16.28,16.3294,1852715.0
2021-11-29 12:30:00,19.85,19.9,19.83,19.83,1211549.0,16.3294,16.3705,16.3129,16.3129,1211549.0
2021-11-29 12:40:00,19.83,19.87,19.83,19.85,621125.0,16.3129,16.3458,16.3129,16.3294,621125.0
2021-11-29 12:50:00,19.85,19.85,19.77,19.82,1220074.0,16.3294,16.3294,16.2636,16.3047,1220074.0
2021-11-29 13:00:00,19.82,19.87,19.8,19.86,689277.0,16.3047,16.3458,16.2882,16.3376,689277.0
2021-11-29 13:10:00,19.85,19.87,19.73,19.76,1123320.0,16.3294,16.3458,16.2306,16.2553,1123320.0
2021-11-29 13:20:00,19.76,19.77,19.71,19.77,830654.0,16.2553,16.2636,16.2142,16.2636,830654.0
2021-11-29 13:30:00,19.76,19.8,19.73,19.73,977133.0,16.2553,16.2882,16.2306,16.2306,977133.0
2021-11-29 13:40:00,19.74,19.78,19.73,19.76,581952.0,16.2389,16.2718,16.2306,16.2553,581952.0
2021-11-29 13:50:00,19.76,19.78,19.72,19.77,801882.0,16.2553,16.2718,16.2224,16.2636,801882.0
2021-11-29 14:00:00,19.78,19.78,19.73,19.75,557019.0,16.2718,16.2718,16.2306,16.2471,557019.0
2021-11-29 14:10:00,19.76,19.76,19.69,19.72,620243.0,16.2553,16.2553,16.1977,16.2224,620243.0
2021-11-29 14:20:00,19.71,19.74,19.7,19.73,545263.0,16.2142,16.2389,16.206,16.2306,545263.0
2021-11-29 14:30:00,19.74,19.75,19.68,19.69,766348.0,16.2389,16.2471,16.1895,16.1977,766348.0
2021-11-29 14:40:00,19.7,19.75,19.69,19.74,572398.0,16.206,16.2471,16.1977,16.2389,572398.0
2021-11-29 14:50:00,19.74,19.75,19.7,19.73,685095.0,16.2389,16.2471,16.206,16.2306,685095.0
2021-11-29 15:00:00,19.72,19.75,19.7,19.73,689853.0,16.2224,16.2471,16.206,16.2306,689853.0
2021-11-29 15:10:00,19.74,19.78,19.73,19.76,913856.0,16.2389,16.2718,16.2306,16.2553,913856.0
2021-11-29 15:20:00,19.76,19.78,19.73,19.74,924493.0,16.2553,16.2718,16.2306,16.2389,924493.0
2021-11-29 15:30:00,19.73,19.77,19.72,19.76,871872.0,16.2306,16.2636,16.2224,16.2553,871872.0
2021-11-29 15:40:00,19.77,19.77,19.7,19.72,1409800.0,16.2636,16.2636,16.206,16.2224,1409800.0
2021-11-29 15:50:00,19.73,19.74,19.66,19.66,3382286.0,16.2306,16.2389,16.1731,16.1731,3382286.0
2021-11-30 09:30:00,19.62,19.95,19.54,19.69,6645312.0,16.1402,16.4116,16.0743,16.1977,6645312.0
2021-11-30 09:40:00,19.69,19.81,19.54,19.54,3220888.0,16.1977,16.2965,16.0743,16.0743,3220888.0
2021-11-30 09:50:00,19.54,19.63,19.49,19.54,3134986.0,16.0743,16.1484,16.0332,16.0743,3134986.0
2021-11-30 10:00:00,19.54,19.65,19.49,19.58,2331640.0,16.0743,16.1648,16.0332,16.1073,2331640.0
2021-11-30 10:10:00,19.58,19.61,19.48,19.49,2098041.0,16.1073,16.1319,16.025,16.0332,2098041.0
2021-11-30 10:20:00,19.48,19.54,19.44,19.52,2275299.0,16.025,16.0743,15.9921,16.0579,2275299.0
2021-11-30 10:30:00,19.52,19.71,19.51,19.67,3037934.0,16.0579,16.2142,16.0497,16.1813,3037934.0
2021-11-30 10:40:00,19.67,19.69,19.49,19.5,1981095.0,16.1813,16.1977,16.0332,16.0414,1981095.0
2021-11-30 10:50:00,19.51,19.53,19.36,19.39,3812351.0,16.0497,16.0661,15.9263,15.951,3812351.0
2021-11-30 11:00:00,19.4,19.44,19.34,19.37,2533530.0,15.9592,15.9921,15.9098,15.9345,2533530.0
2021-11-30 11:10:00,19.38,19.49,19.36,19.46,1593297.0,15.9427,16.0332,15.9263,16.0085,1593297.0
2021-11-30 11:20:00,19.46,19.49,19.31,19.35,1953291.0,16.0085,16.0332,15.8851,15.918,1953291.0
2021-11-30 11:30:00,19.35,19.39,19.26,19.28,3032483.0,15.918,15.951,15.844,15.8605,3032483.0
2021-11-30 11:40:00,19.28,19.3,19.11,19.17,3354473.0,15.8605,15.8769,15.7206,15.77,3354473.0
2021-11-30 11:50:00,19.18,19.24,19.15,19.21,1810774.0,15.7782,15.8276,15.7535,15.8029,1810774.0
2021-11-30 12:00:00,19.21,19.22,19.03,19.07,3058000.0,15.8029,15.8111,15.6548,15.6877,3058000.0
2021-11-30 12:10:00,19.07,19.21,19.03,19.2,2507193.0,15.6877,15.8029,15.6548,15.7947,2507193.0
2021-11-30 12:20:00,19.21,19.28,19.14,19.27,1657108.0,15.8029,15.8605,15.7453,15.8522,1657108.0
2021-11-30 12:30:00,19.27,19.33,19.22,19.23,2420267.0,15.8522,15.9016,15.8111,15.8193,2420267.0
2021-11-30 12:40:00,19.23,19.28,19.19,19.23,1695754.0,15.8193,15.8605,15.7864,15.8193,1695754.0
2021-11-30 12:50:00,19.23,19.26,19.18,19.21,1324847.0,15.8193,15.844,15.7782,15.8029,1324847.0
2021-11-30 13:00:00,19.22,19.27,19.1,19.12,2636464.0,15.8111,15.8522,15.7124,15.7288,2636464.0
2021-11-30 13:10:00,19.12,19.2,19.1,19.16,1262839.0,15.7288,15.7947,15.7124,15.7617,1262839.0
2021-11-30 13:20:00,19.16,19.22,19.11,19.17,1273449.0,15.7617,15.8111,15.7206,15.77,1273449.0
2021-11-30 13:30:00,19.17,19.28,19.16,19.22,1187356.0,15.77,15.8605,15.7617,15.8111,1187356.0
2021-11-30 13:40:00,19.21,19.26,19.19,19.23,931999.0,15.8029,15.844,15.7864,15.8193,931999.0
2021-11-30 13:50:00,19.23,19.29,19.21,19.29,901487.0,15.8193,15.8687,15.8029,15.8687,901487.0
2021-11-30 14:00:00,19.29,19.31,19.24,19.3,1020270.0,15.8687,15.8851,15.8276,15.8769,1020270.0
2021-11-30 14:10:00,19.3,19.33,19.27,19.29,806088.0,15.8769,15.9016,15.8522,15.8687,806088.0
2021-11-30 14:20:00,19.29,19.29,19.2,19.2,1217338.0,15.8687,15.8687,15.7947,15.7947,1217338.0
2021-11-30 14:30:00,19.21,19.27,19.18,19.24,1065580.0,15.8029,15.8522,15.7782,15.8276,1065580.0
2021-11-30 14:40:00,19.25,19.27,19.19,19.2,906150.0,15.8358,15.8522,15.7864,15.7947,906150.0
2021-11-30 14:50:00,19.2,19.26,19.19,19.26,889554.0,15.7947,15.844,15.7864,15.844,889554.0
2021-11-30 15:00:00,19.25,19.3,19.25,19.26,911805.0,15.8358,15.8769,15.8358,15.844,911805.0
2021-11-30 15:10:00,19.26,19.3,19.25,19.29,868756.0,15.844,15.8769,15.8358,15.8687,868756.0
2021-11-30 15:20:00,19.28,19.3,19.23,19.23,1056888.0,15.8605,15.8769,15.8193,15.8193,1056888.0
2021-11-30 15:30:00,19.23,19.31,19.23,19.29,1610924.0,15.8193,15.8851,15.8193,15.8687,1610924.0
2021-11-30 15:40:00,19.29,19.33,19.25,19.25,2021053.0,15.8687,15.9016,15.8358,15.8358,2021053.0
2021-11-30 15:50:00,19.25,19.26,19.15,19.2,5618752.0,15.8358,15.844,15.7535,15.7947,5618752.0
2021-12-01 09:30:00,19.63,19.76,19.53,19.75,6322707.0,16.1484,16.2553,16.0661,16.2471,6322707.0
2021-12-01 09:40:00,19.75,19.93,19.71,19.89,5716635.0,16.2471,16.3952,16.2142,16.3623,5716635.0
2021-12-01 09:50:00,19.88,20.13,19.82,20.11,6327953.0,16.354,16.5597,16.3047,16.5433,6327953.0
2021-12-01 10:00:00,20.12,20.25,20.1,20.19,4909407.0,16.5515,16.6584,16.535,16.6091,4909407.0
2021-12-01 10:10:00,20.19,20.27,20.12,20.19,4410111.0,16.6091,16.6749,16.5515,16.6091,4410111.0
2021-12-01 10:20:00,20.19,20.26,20.12,20.2,3591951.0,16.6091,16.6666,16.5515,16.6173,3591951.0
2021-12-01 10:30:00,20.2,20.37,20.19,20.27,4118217.0,16.6173,16.7571,16.6091,16.6749,4118217.0
2021-12-01 10:40:00,20.27,20.33,20.24,20.32,2993257.0,16.6749,16.7242,16.6502,16.716,2993257.0
2021-12-01 10:50:00,20.32,20.46,20.32,20.41,4195795.0,16.716,16.8312,16.716,16.79,4195795.0
2021-12-01 11:00:00,20.41,20.42,20.34,20.37,2496773.0,16.79,16.7983,16.7325,16.7571,2496773.0
2021-12-01 11:10:00,20.38,20.47,20.35,20.43,2167936.0,16.7654,16.8394,16.7407,16.8065,2167936.0
2021-12-01 11:20:00,20.42,20.43,20.32,20.34,1752892.0,16.7983,16.8065,16.716,16.7325,1752892.0
2021-12-01 11:30:00,20.34,20.38,20.26,20.29,2505442.0,16.7325,16.7654,16.6666,16.6913,2505442.0
2021-12-01 11:40:00,20.29,20.29,20.19,20.2,2289260.0,16.6913,16.6913,16.6091,16.6173,2289260.0
2021-12-01 11:50:00,20.2,20.21,20.05,20.12,3227404.0,16.6173,16.6255,16.4939,16.5515,3227404.0
2021-12-01 12:00:00,20.12,20.25,20.1,20.23,2378891.0,16.5515,16.6584,16.535,16.642,2378891.0
2021-12-01 12:10:00,20.23,20.29,20.23,20.27,1518386.0,16.642,16.6913,16.642,16.6749,1518386.0
2021-12-01 12:20:00,20.27,20.28,20.18,20.19,1554075.0,16.6749,16.6831,16.6008,16.6091,1554075.0
2021-12-01 12:30:00,20.2,20.25,20.12,20.2,1494185.0,16.6173,16.6584,16.5515,16.6173,1494185.0
2021-12-01 12:40:00,20.19,20.21,20.11,20.13,930665.0,16.6091,16.6255,16.5433,16.5597,930665.0
2021-12-01 12:50:00,20.12,20.13,19.97,20.01,2721923.0,16.5515,16.5597,16.4281,16.461,2721923.0
2021-12-01 13:00:00,20.01,20.07,19.94,19.97,2640282.0,16.461,16.5103,16.4034,16.4281,2640282.0
2021-12-01 13:10:00,19.97,20.0,19.86,19.94,2226783.0,16.4281,16.4528,16.3376,16.4034,2226783.0
2021-12-01 13:20:00,19.94,20.1,19.92,20.06,2087589.0,16.4034,16.535,16.3869,16.5021,2087589.0
2021-12-01 13:30:00,20.05,20.13,20.02,20.09,1858848.0,16.4939,16.5597,16.4692,16.5268,1858848.0
2021-12-01 13:40:00,20.09,20.09,19.86,19.89,1968166.0,16.5268,16.5268,16.3376,16.3623,1968166.0
2021-12-01 13:50:00,19.88,20.0,19.88,19.99,1822648.0,16.354,16.4528,16.354,16.4445,1822648.0
2021-12-01 14:00:00,20.0,20.02,19.87,19.89,1803388.0,16.4528,16.4692,16.3458,16.3623,1803388.0
2021-12-01 14:10:00,19.89,19.99,19.81,19.91,5602890.0,16.3623,16.4445,16.2965,16.3787,5602890.0
2021-12-01 14:20:00,19.91,20.07,19.89,20.03,4516172.0,16.3787,16.5103,16.3623,16.4774,4516172.0
2021-12-01 14:30:00,20.03,20.13,19.98,20.05,2245901.0,16.4774,16.5597,16.4363,16.4939,2245901.0
2021-12-01 14:40:00,20.05,20.12,20.0,20.07,1349227.0,16.4939,16.5515,16.4528,16.5103,1349227.0
2021-12-01 14:50:00,20.07,20.12,20.01,20.04,1297734.0,16.5103,16.5515,16.461,16.4857,1297734.0
2021-12-01 15:00:00,20.03,20.06,19.9,19.93,1980003.0,16.4774,16.5021,16.3705,16.3952,1980003.0
2021-12-01 15:10:00,19.93,19.93,19.8,19.8,2030085.0,16.3952,16.3952,16.2882,16.2882,2030085.0
2021-12-01 15:20:00,19.81,19.82,19.68,19.76,3368586.0,16.2965,16.3047,16.1895,16.2553,3368586.0
2021-12-01 15:30:00,19.76,19.82,19.72,19.78,2512828.0,16.2553,16.3047,16.2224,16.2718,2512828.0
2021-12-01 15:40:00,19.78,19.86,19.76,19.77,2957543.0,16.2718,16.3376,16.2553,16.2636,2957543.0
2021-12-01 15:50:00,19.77,19.78,19.55,19.57,6828217.0,16.2636,16.2718,16.0826,16.099,6828217.0
2021-12-02 09:30:00,19.5,19.62,19.28,19.57,7166096.0,16.0414,16.1402,15.8605,16.099,7166096.0
2021-12-02 09:40:00,19.57,19.89,19.51,19.79,4848037.0,16.099,16.3623,16.0497,16.28,4848037.0
2021-12-02 09:50:00,19.79,19.95,19.72,19.95,3735570.0,16.28,16.4116,16.2224,16.4116,3735570.0
2021-12-02 10:00:00,19.95,19.95,19.81,19.82,3085787.0,16.4116,16.4116,16.2965,16.3047,3085787.0
2021-12-02 10:10:00,19.82,19.87,19.67,19.69,3388505.0,16.3047,16.3458,16.1813,16.1977,3388505.0
2021-12-02 10:20:00,19.69,19.94,19.6,19.89,3661257.0,16.1977,16.4034,16.1237,16.3623,3661257.0
2021-12-02 10:30:00,19.89,19.93,19.73,19.77,3006161.0,16.3623,16.3952,16.2306,16.2636,3006161.0
2021-12-02 10:40:00,19.78,19.87,19.71,19.84,2885091.0,16.2718,16.3458,16.2142,16.3211,2885091.0
2021-12-02 10:50:00,19.84,19.95,19.72,19.94,2799068.0,16.3211,16.4116,16.2224,16.4034,2799068.0
2021-12-02 11:00:00,19.93,19.96,19.84,19.95,2721728.0,16.3952,16.4199,16.3211,16.4116,2721728.0
2021-12-02 11:10:00,19.95,20.01,19.89,19.94,2557691.0,16.4116,16.461,16.3623,16.4034,2557691.0
2021-12-02 11:20:00,19.94,19.99,19.88,19.97,1768205.0,16.4034,16.4445,16.354,16.4281,1768205.0
2021-12-02 11:30:00,19.97,19.99,19.84,19.88,2178757.0,16.4281,16.4445,16.3211,16.354,2178757.0
2021-12-02 11:40:00,19.88,19.98,19.87,19.96,1442459.0,16.354,16.4363,16.3458,16.4199,1442459.0
2021-12-02 11:50:00,19.96,19.98,19.88,19.94,1583765.0,16.4199,16.4363,16.354,16.4034,1583765.0
2021-12-02 12:00:00,19.93,19.97,19.89,19.94,1272364.0,16.3952,16.4281,16.3623,16.4034,1272364.0
2021-12-02 12:10:00,19.95,20.02,19.94,20.0,1772149.0,16.4116,16.4692,16.4034,16.4528,1772149.0
2021-12-02 12:20:00,20.01,20.07,19.99,20.0,2103787.0,16.461,16.5103,16.4445,16.4528,2103787.0
2021-12-02 12:30:00,20.01,20.08,20.0,20.04,1397666.0,16.461,16.5186,16.4528,16.4857,1397666.0
2021-12-02 12:40:00,20.04,20.11,20.02,20.07,1779189.0,16.4857,16.5433,16.4692,16.5103,1779189.0
2021-12-02 12:50:00,20.07,20.08,19.95,19.98,1597911.0,16.5103,16.5186,16.4116,16.4363,1597911.0
2021-12-02 13:00:00,19.98,19.99,19.89,19.91,1801119.0,16.4363,16.4445,16.3623,16.3787,1801119.0
2021-12-02 13:10:00,19.9,19.93,19.85,19.87,1215042.0,16.3705,16.3952,16.3294,16.3458,1215042.0
2021-12-02 13:20:00,19.87,19.88,19.73,19.76,1776722.0,16.3458,16.354,16.2306,16.2553,1776722.0
2021-12-02 13:30:00,19.75,19.84,19.7,19.81,1627459.0,16.2471,16.3211,16.206,16.2965,1627459.0
2021-12-02 13:40:00,19.81,19.82,19.74,19.77,1115374.0,16.2965,16.3047,16.2389,16.2636,1115374.0
2021-12-02 13:50:00,19.77,19.92,19.75,19.91,1321515.0,16.2636,16.3869,16.2471,16.3787,1321515.0
2021-12-02 14:00:00,19.9,19.96,19.89,19.93,1595088.0,16.3705,16.4199,16.3623,16.3952,1595088.0
2021-12-02 14:10:00,19.93,19.95,19.87,19.92,1163282.0,16.3952,16.4116,16.3458,16.3869,1163282.0
2021-12-02 14:20:00,19.92,19.95,19.87,19.94,850861.0,16.3869,16.4116,16.3458,16.4034,850861.0
2021-12-02 14:30:00,19.93,19.96,19.86,19.89,1046483.0,16.3952,16.4199,16.3376,16.3623,1046483.0
2021-12-02 14:40:00,19.89,19.92,19.85,19.86,1084761.0,16.3623,16.3869,16.3294,16.3376,1084761.0
2021-12-02 14:50:00,19.86,19.89,19.83,19.85,1164088.0,16.3376,16.3623,16.3129,16.3294,1164088.0
2021-12-02 15:00:00,19.85,19.94,19.84,19.93,1023270.0,16.3294,16.4034,16.3211,16.3952,1023270.0
2021-12-02 15:10:00,19.93,19.94,19.84,19.88,1233855.0,16.3952,16.4034,16.3211,16.354,1233855.0
2021-12-02 15:20:00,19.89,19.94,19.86,19.89,1096866.0,16.3623,16.4034,16.3376,16.3623,1096866.0
2021-12-02 15:30:00,19.89,19.93,19.88,19.93,1072154.0,16.3623,16.3952,16.354,16.3952,1072154.0
2021-12-02 15:40:00,19.92,19.96,19.89,19.95,1983770.0,16.3869,16.4199,16.3623,16.4116,1983770.0
2021-12-02 15:50:00,19.94,19.96,19.81,19.87,5426513.0,16.4034,16.4199,16.2965,16.3458,5426513.0
2021-12-03 09:30:00,20.37,20.4,19.94,19.95,9136701.0,16.7571,16.7818,16.4034,16.4116,9136701.0
2021-12-03 09:40:00,19.95,20.07,19.87,19.89,3960936.0,16.4116,16.5103,16.3458,16.3623,3960936.0
2021-12-03 09:50:00,19.88,19.9,19.6,19.66,6421085.0,16.354,16.3705,16.1237,16.1731,6421085.0
2021-12-03 10:00:00,19.66,19.77,19.47,19.48,5101687.0,16.1731,16.2636,16.0168,16.025,5101687.0
2021-12-03 10:10:00,19.47,19.68,19.46,19.62,4403839.0,16.0168,16.1895,16.0085,16.1402,4403839.0
2021-12-03 10:20:00,19.61,19.72,19.59,19.7,2415151.0,16.1319,16.2224,16.1155,16.206,2415151.0
2021-12-03 10:30:00,19.69,19.7,19.51,19.52,2843525.0,16.1977,16.206,16.0497,16.0579,2843525.0
2021-12-03 10:40:00,19.52,19.54,19.39,19.45,3980207.0,16.0579,16.0743,15.951,16.0003,3980207.0
2021-12-03 10:50:00,19.46,19.56,19.39,19.4,2712667.0,16.0085,16.0908,15.951,15.9592,2712667.0
2021-12-03 11:00:00,19.41,19.44,19.33,19.38,3327067.0,15.9674,15.9921,15.9016,15.9427,3327067.0
2021-12-03 11:10:00,19.37,19.42,19.28,19.32,2826765.0,15.9345,15.9756,15.8605,15.8934,2826765.0
2021-12-03 11:20:00,19.31,19.49,19.3,19.45,2324392.0,15.8851,16.0332,15.8769,16.0003,2324392.0
2021-12-03 11:30:00,19.45,19.53,19.42,19.46,2685488.0,16.0003,16.0661,15.9756,16.0085,2685488.0
2021-12-03 11:40:00,19.46,19.48,19.34,19.37,2107770.0,16.0085,16.025,15.9098,15.9345,2107770.0
2021-12-03 11:50:00,19.37,19.37,19.25,19.27,2515346.0,15.9345,15.9345,15.8358,15.8522,2515346.0
2021-12-03 12:00:00,19.27,19.31,19.22,19.3,2300625.0,15.8522,15.8851,15.8111,15.8769,2300625.0
2021-12-03 12:10:00,19.29,19.38,19.29,19.38,1336613.0,15.8687,15.9427,15.8687,15.9427,1336613.0
2021-12-03 12:20:00,19.38,19.4,19.31,19.32,1420863.0,15.9427,15.9592,15.8851,15.8934,1420863.0
2021-12-03 12:30:00,19.32,19.38,19.25,19.38,1747287.0,15.8934,15.9427,15.8358,15.9427,1747287.0
2021-12-03 12:40:00,19.38,19.4,19.3,19.35,1272084.0,15.9427,15.9592,15.8769,15.918,1272084.0
2021-12-03 12:50:00,19.35,19.38,19.24,19.29,1418348.0,15.918,15.9427,15.8276,15.8687,1418348.0
2021-12-03 13:00:00,19.29,19.29,19.22,19.26,1906290.0,15.8687,15.8687,15.8111,15.844,1906290.0
2021-12-03 13:10:00,19.25,19.28,19.21,19.27,1587938.0,15.8358,15.8605,15.8029,15.8522,1587938.0
2021-12-03 13:20:00,19.26,19.3,19.21,19.22,1431243.0,15.844,15.8769,15.8029,15.8111,1431243.0
2021-12-03 13:30:00,19.23,19.23,19.11,19.13,2410621.0,15.8193,15.8193,15.7206,15.7371,2410621.0
2021-12-03 13:40:00,19.13,19.19,19.07,19.13,2382996.0,15.7371,15.7864,15.6877,15.7371,2382996.0
2021-12-03 13:50:00,19.13,19.19,19.08,19.12,1370381.0,15.7371,15.7864,15.6959,15.7288,1370381.0
2021-12-03 14:00:00,19.11,19.17,19.05,19.07,2555522.0,15.7206,15.77,15.6713,15.6877,2555522.0
2021-12-03 14:10:00,19.07,19.11,19.03,19.04,1765189.0,15.6877,15.7206,15.6548,15.663,1765189.0
2021-12-03 14:20:00,19.04,19.11,18.95,19.07,3169233.0,15.663,15.7206,15.589,15.6877,3169233.0
2021-12-03 14:30:00,19.07,19.11,18.98,19.0,1806775.0,15.6877,15.7206,15.6137,15.6301,1806775.0
2021-12-03 14:40:00,18.99,19.09,18.99,19.02,1597287.0,15.6219,15.7042,15.6219,15.6466,1597287.0
2021-12-03 14:50:00,19.02,19.04,18.99,19.02,1389132.0,15.6466,15.663,15.6219,15.6466,1389132.0
2021-12-03 15:00:00,19.01,19.03,18.93,18.94,2649169.0,15.6383,15.6548,15.5725,15.5808,2649169.0
2021-12-03 15:10:00,18.94,19.02,18.93,18.98,1701586.0,15.5808,15.6466,15.5725,15.6137,1701586.0
2021-12-03 15:20:00,18.98,19.14,18.97,19.11,2596590.0,15.6137,15.7453,15.6054,15.7206,2596590.0
2021-12-03 15:30:00,19.12,19.2,19.1,19.14,2913070.0,15.7288,15.7947,15.7124,15.7453,2913070.0
2021-12-03 15:40:00,19.14,19.15,18.99,19.07,3386694.0,15.7453,15.7535,15.6219,15.6877,3386694.0
2021-12-03 15:50:00,19.07,19.16,19.04,19.14,5824211.0,15.6877,15.7617,15.663,15.7453,5824211.0
2021-12-06 09:30:00,19.23,19.27,18.61,18.77,9291890.0,15.8193,15.8522,15.3093,15.4409,9291890.0
2021-12-06 09:40:00,18.77,19.0,18.65,18.83,5345709.0,15.4409,15.6301,15.3422,15.4903,5345709.0
2021-12-06 09:50:00,18.82,18.92,18.67,18.82,4834317.0,15.482,15.5643,15.3587,15.482,4834317.0
2021-12-06 10:00:00,18.82,18.93,18.67,18.9,4219889.0,15.482,15.5725,15.3587,15.5479,4219889.0
2021-12-06 10:10:00,18.89,19.1,18.87,19.08,3758035.0,15.5396,15.7124,15.5232,15.6959,3758035.0
2021-12-06 10:20:00,19.07,19.15,19.06,19.14,2565806.0,15.6877,15.7535,15.6795,15.7453,2565806.0
2021-12-06 10:30:00,19.14,19.27,19.1,19.23,3175943.0,15.7453,15.8522,15.7124,15.8193,3175943.0
2021-12-06 10:40:00,19.23,19.33,19.21,19.3,3024834.0,15.8193,15.9016,15.8029,15.8769,3024834.0
2021-12-06 10:50:00,19.3,19.37,19.22,19.36,2478502.0,15.8769,15.9345,15.8111,15.9263,2478502.0
2021-12-06 11:00:00,19.36,19.37,19.14,19.14,2927606.0,15.9263,15.9345,15.7453,15.7453,2927606.0
2021-12-06 11:10:00,19.14,19.28,19.1,19.25,1674627.0,15.7453,15.8605,15.7124,15.8358,1674627.0
2021-12-06 11:20:00,19.25,19.26,19.19,19.23,1229388.0,15.8358,15.844,15.7864,15.8193,1229388.0
2021-12-06 11:30:00,19.23,19.31,19.21,19.28,1362712.0,15.8193,15.8851,15.8029,15.8605,1362712.0
2021-12-06 11:40:00,19.28,19.3,19.17,19.19,1162938.0,15.8605,15.8769,15.77,15.7864,1162938.0
2021-12-06 11:50:00,19.2,19.22,19.16,19.19,1059939.0,15.7947,15.8111,15.7617,15.7864,1059939.0
2021-12-06 12:00:00,19.2,19.26,19.17,19.26,1022987.0,15.7947,15.844,15.77,15.844,1022987.0
2021-12-06 12:10:00,19.26,19.3,19.23,19.27,1178221.0,15.844,15.8769,15.8193,15.8522,1178221.0
2021-12-06 12:20:00,19.27,19.3,19.24,19.27,944906.0,15.8522,15.8769,15.8276,15.8522,944906.0
2021-12-06 12:30:00,19.28,19.32,19.24,19.29,1380124.0,15.8605,15.8934,15.8276,15.8687,1380124.0
2021-12-06 12:40:00,19.28,19.31,19.25,19.3,963281.0,15.8605,15.8851,15.8358,15.8769,963281.0
2021-12-06 12:50:00,19.3,19.35,19.25,19.35,1216973.0,15.8769,15.918,15.8358,15.918,1216973.0
2021-12-06 13:00:00,19.35,19.39,19.3,19.35,1628113.0,15.918,15.951,15.8769,15.918,1628113.0
2021-12-06 13:10:00,19.35,19.37,19.33,19.36,877160.0,15.918,15.9345,15.9016,15.9263,877160.0
2021-12-06 13:20:00,19.36,19.43,19.31,19.4,1179930.0,15.9263,15.9839,15.8851,15.9592,1179930.0
2021-12-06 13:30:00,19.41,19.43,19.36,19.42,1321488.0,15.9674,15.9839,15.9263,15.9756,1321488.0
2021-12-06 13:40:00,19.41,19.46,19.38,19.45,1262590.0,15.9674,16.0085,15.9427,16.0003,1262590.0
2021-12-06 13:50:00,19.45,19.45,19.38,19.43,1121886.0,16.0003,16.0003,15.9427,15.9839,1121886.0
2021-12-06 14:00:00,19.43,19.49,19.4,19.41,1210193.0,15.9839,16.0332,15.9592,15.9674,1210193.0
2021-12-06 14:10:00,19.41,19.46,19.39,19.41,1141718.0,15.9674,16.0085,15.951,15.9674,1141718.0
2021-12-06 14:20:00,19.41,19.43,19.37,19.38,783881.0,15.9674,15.9839,15.9345,15.9427,783881.0
2021-12-06 14:30:00,19.38,19.41,19.3,19.3,909748.0,15.9427,15.9674,15.8769,15.8769,909748.0
2021-12-06 14:40:00,19.3,19.31,19.19,19.21,1639568.0,15.8769,15.8851,15.7864,15.8029,1639568.0
2021-12-06 14:50:00,19.21,19.24,19.18,19.21,1355022.0,15.8029,15.8276,15.7782,15.8029,1355022.0
2021-12-06 15:00:00,19.22,19.23,19.15,19.22,1238514.0,15.8111,15.8193,15.7535,15.8111,1238514.0
2021-12-06 15:10:00,19.21,19.29,19.2,19.27,1599354.0,15.8029,15.8687,15.7947,15.8522,1599354.0
2021-12-06 15:20:00,19.27,19.29,19.25,19.27,948412.0,15.8522,15.8687,15.8358,15.8522,948412.0
2021-12-06 15:30:00,19.27,19.31,19.23,19.27,1525208.0,15.8522,15.8851,15.8193,15.8522,1525208.0
2021-12-06 15:40:00,19.27,19.28,19.19,19.23,1489106.0,15.8522,15.8605,15.7864,15.8193,1489106.0
2021-12-06 15:50:00,19.23,19.29,19.21,19.24,3711391.0,15.8193,15.8687,15.8029,15.8276,3711391.0
2021-12-07 09:30:00,19.65,19.73,19.52,19.7,4990681.0,16.1648,16.2306,16.0579,16.206,4990681.0
2021-12-07 09:40:00,19.71,19.75,19.6,19.66,3253270.0,16.2142,16.2471,16.1237,16.1731,3253270.0
2021-12-07 09:50:00,19.65,19.75,19.62,19.7,4079022.0,16.1648,16.2471,16.1402,16.206,4079022.0
2021-12-07 10:00:00,19.7,19.95,19.63,19.95,5251685.0,16.206,16.4116,16.1484,16.4116,5251685.0
2021-12-07 10:10:00,19.94,19.98,19.9,19.92,3335233.0,16.4034,16.4363,16.3705,16.3869,3335233.0
2021-12-07 10:20:00,19.92,20.05,19.91,20.02,3712340.0,16.3869,16.4939,16.3787,16.4692,3712340.0
2021-12-07 10:30:00,20.02,20.06,19.92,19.96,2811717.0,16.4692,16.5021,16.3869,16.4199,2811717.0
2021-12-07 10:40:00,19.96,19.99,19.94,19.95,1694262.0,16.4199,16.4445,16.4034,16.4116,1694262.0
2021-12-07 10:50:00,19.95,19.98,19.87,19.9,2033617.0,16.4116,16.4363,16.3458,16.3705,2033617.0
2021-12-07 11:00:00,19.9,20.0,19.9,19.96,1906514.0,16.3705,16.4528,16.3705,16.4199,1906514.0
2021-12-07 11:10:00,19.97,19.97,19.89,19.93,1681169.0,16.4281,16.4281,16.3623,16.3952,1681169.0
2021-12-07 11:20:00,19.93,19.98,19.9,19.97,1178697.0,16.3952,16.4363,16.3705,16.4281,1178697.0
2021-12-07 11:30:00,19.97,19.98,19.93,19.96,1512482.0,16.4281,16.4363,16.3952,16.4199,1512482.0
2021-12-07 11:40:00,19.96,19.98,19.9,19.91,1299556.0,16.4199,16.4363,16.3705,16.3787,1299556.0
2021-12-07 11:50:00,19.91,19.92,19.87,19.91,1030400.0,16.3787,16.3869,16.3458,16.3787,1030400.0
2021-12-07 12:00:00,19.9,19.96,19.89,19.95,1088750.0,16.3705,16.4199,16.3623,16.4116,1088750.0
2021-12-07 12:10:00,19.95,19.96,19.9,19.9,864379.0,16.4116,16.4199,16.3705,16.3705,864379.0
2021-12-07 12:20:00,19.9,19.94,19.9,19.91,736078.0,16.3705,16.4034,16.3705,16.3787,736078.0
2021-12-07 12:30:00,19.92,19.94,19.88,19.89,686265.0,16.3869,16.4034,16.354,16.3623,686265.0
2021-12-07 12:40:00,19.9,19.91,19.87,19.89,930332.0,16.3705,16.3787,16.3458,16.3623,930332.0
2021-12-07 12:50:00,19.9,19.94,19.89,19.94,738339.0,16.3705,16.4034,16.3623,16.4034,738339.0
2021-12-07 13:00:00,19.94,19.94,19.82,19.82,1119793.0,16.4034,16.4034,16.3047,16.3047,1119793.0
2021-12-07 13:10:00,19.83,19.86,19.78,19.86,1311616.0,16.3129,16.3376,16.2718,16.3376,1311616.0
2021-12-07 13:20:00,19.85,19.88,19.84,19.88,856575.0,16.3294,16.354,16.3211,16.354,856575.0
2021-12-07 13:30:00,19.88,19.93,19.88,19.93,1057624.0,16.354,16.3952,16.354,16.3952,1057624.0
2021-12-07 13:40:00,19.92,19.97,19.91,19.96,1457931.0,16.3869,16.4281,16.3787,16.4199,1457931.0
2021-12-07 13:50:00,19.97,19.98,19.94,19.98,1076255.0,16.4281,16.4363,16.4034,16.4363,1076255.0
2021-12-07 14:00:00,19.98,19.99,19.95,19.97,946198.0,16.4363,16.4445,16.4116,16.4281,946198.0
2021-12-07 14:10:00,19.98,19.98,19.93,19.94,820226.0,16.4363,16.4363,16.3952,16.4034,820226.0
2021-12-07 14:20:00,19.94,19.98,19.92,19.95,980519.0,16.4034,16.4363,16.3869,16.4116,980519.0
2021-12-07 14:30:00,19.95,19.96,19.92,19.94,699734.0,16.4116,16.4199,16.3869,16.4034,699734.0
2021-12-07 14:40:00,19.94,19.97,19.93,19.96,766924.0,16.4034,16.4281,16.3952,16.4199,766924.0
2021-12-07 14:50:00,19.95,19.98,19.93,19.96,857268.0,16.4116,16.4363,16.3952,16.4199,857268.0
2021-12-07 15:00:00,19.96,19.98,19.93,19.98,735452.0,16.4199,16.4363,16.3952,16.4363,735452.0
2021-12-07 15:10:00,19.97,19.98,19.94,19.95,761341.0,16.4281,16.4363,16.4034,16.4116,761341.0
2021-12-07 15:20:00,19.95,19.97,19.92,19.93,1197298.0,16.4116,16.4281,16.3869,16.3952,1197298.0
2021-12-07 15:30:00,19.92,19.95,19.87,19.88,1398190.0,16.3869,16.4116,16.3458,16.354,1398190.0
2021-12-07 15:40:00,19.89,19.92,19.88,19.91,2018356.0,16.3623,16.3869,16.354,16.3787,2018356.0
2021-12-07 15:50:00,19.91,19.97,19.84,19.97,4638371.0,16.3787,16.4281,16.3211,16.4281,4638371.0
2021-12-08 09:30:00,20.18,20.19,19.8,19.81,6118179.0,16.6008,16.6091,16.2882,16.2965,6118179.0
2021-12-08 09:40:00,19.81,19.88,19.75,19.85,3902251.0,16.2965,16.354,16.2471,16.3294,3902251.0
2021-12-08 09:50:00,19.85,20.03,19.83,19.91,2964455.0,16.3294,16.4774,16.3129,16.3787,2964455.0
2021-12-08 10:00:00,19.9,19.99,19.87,19.89,2018106.0,16.3705,16.4445,16.3458,16.3623,2018106.0
2021-12-08 10:10:00,19.9,19.92,19.86,19.89,1143471.0,16.3705,16.3869,16.3376,16.3623,1143471.0
2021-12-08 10:20:00,19.89,19.94,19.81,19.82,1385768.0,16.3623,16.4034,16.2965,16.3047,1385768.0
2021-12-08 10:30:00,19.82,19.88,19.81,19.84,1368274.0,16.3047,16.354,16.2965,16.3211,1368274.0
2021-12-08 10:40:00,19.85,19.86,19.75,19.8,2443061.0,16.3294,16.3376,16.2471,16.2882,2443061.0
2021-12-08 10:50:00,19.8,19.86,19.78,19.82,1446632.0,16.2882,16.3376,16.2718,16.3047,1446632.0
2021-12-08 11:00:00,19.82,19.84,19.77,19.83,897762.0,16.3047,16.3211,16.2636,16.3129,897762.0
2021-12-08 11:10:00,19.84,19.9,19.82,19.85,1376685.0,16.3211,16.3705,16.3047,16.3294,1376685.0
2021-12-08 11:20:00,19.85,19.9,19.85,19.88,1070536.0,16.3294,16.3705,16.3294,16.354,1070536.0
2021-12-08 11:30:00,19.88,19.91,19.84,19.88,1047955.0,16.354,16.3787,16.3211,16.354,1047955.0
2021-12-08 11:40:00,19.88,19.88,19.81,19.85,1457843.0,16.354,16.354,16.2965,16.3294,1457843.0
2021-12-08 11:50:00,19.85,19.87,19.83,19.86,662351.0,16.3294,16.3458,16.3129,16.3376,662351.0
2021-12-08 12:00:00,19.85,19.88,19.84,19.86,820737.0,16.3294,16.354,16.3211,16.3376,820737.0
2021-12-08 12:10:00,19.86,19.88,19.84,19.85,449001.0,16.3376,16.354,16.3211,16.3294,449001.0
2021-12-08 12:20:00,19.85,19.87,19.82,19.85,785741.0,16.3294,16.3458,16.3047,16.3294,785741.0
2021-12-08 12:30:00,19.85,19.88,19.82,19.87,498526.0,16.3294,16.354,16.3047,16.3458,498526.0
2021-12-08 12:40:00,19.86,19.9,19.86,19.89,628113.0,16.3376,16.3705,16.3376,16.3623,628113.0
2021-12-08 12:50:00,19.89,19.92,19.85,19.91,952856.0,16.3623,16.3869,16.3294,16.3787,952856.0
2021-12-08 13:00:00,19.91,19.91,19.87,19.89,706774.0,16.3787,16.3787,16.3458,16.3623,706774.0
2021-12-08 13:10:00,19.89,19.93,19.87,19.92,626757.0,16.3623,16.3952,16.3458,16.3869,626757.0
2021-12-08 13:20:00,19.92,19.94,19.89,19.91,704185.0,16.3869,16.4034,16.3623,16.3787,704185.0
2021-12-08 13:30:00,19.9,19.93,19.89,19.91,509306.0,16.3705,16.3952,16.3623,16.3787,509306.0
2021-12-08 13:40:00,19.92,19.95,19.91,19.92,1299582.0,16.3869,16.4116,16.3787,16.3869,1299582.0
2021-12-08 13:50:00,19.92,19.93,19.88,19.88,735361.0,16.3869,16.3952,16.354,16.354,735361.0
2021-12-08 14:00:00,19.89,19.89,19.84,19.86,1017162.0,16.3623,16.3623,16.3211,16.3376,1017162.0
2021-12-08 14:10:00,19.86,19.87,19.82,19.84,809102.0,16.3376,16.3458,16.3047,16.3211,809102.0
2021-12-08 14:20:00,19.83,19.86,19.82,19.83,654458.0,16.3129,16.3376,16.3047,16.3129,654458.0
2021-12-08 14:30:00,19.84,19.85,19.82,19.83,425440.0,16.3211,16.3294,16.3047,16.3129,425440.0
2021-12-08 14:40:00,19.82,19.84,19.79,19.81,1007606.0,16.3047,16.3211,16.28,16.2965,1007606.0
2021-12-08 14:50:00,19.8,19.85,19.8,19.84,641980.0,16.2882,16.3294,16.2882,16.3211,641980.0
2021-12-08 15:00:00,19.84,19.84,19.79,19.8,947664.0,16.3211,16.3211,16.28,16.2882,947664.0
2021-12-08 15:10:00,19.79,19.81,19.76,19.8,1154242.0,16.28,16.2965,16.2553,16.2882,1154242.0
2021-12-08 15:20:00,19.8,19.83,19.79,19.8,1021486.0,16.2882,16.3129,16.28,16.2882,1021486.0
2021-12-08 15:30:00,19.8,19.86,19.79,19.85,1293586.0,16.2882,16.3376,16.28,16.3294,1293586.0
2021-12-08 15:40:00,19.85,19.89,19.84,19.86,1952987.0,16.3294,16.3623,16.3211,16.3376,1952987.0
2021-12-08 15:50:00,19.87,19.88,19.8,19.82,2498124.0,16.3458,16.354,16.2882,16.3047,2498124.0
2021-12-09 09:30:00,19.76,19.93,19.63,19.82,3942941.0,16.2553,16.3952,16.1484,16.3047,3942941.0
2021-12-09 09:40:00,19.81,19.86,19.72,19.73,2384060.0,16.2965,16.3376,16.2224,16.2306,2384060.0
2021-12-09 09:50:00,19.72,19.8,19.69,19.79,2372323.0,16.2224,16.2882,16.1977,16.28,2372323.0
2021-12-09 10:00:00,19.78,19.86,19.74,19.8,1738474.0,16.2718,16.3376,16.2389,16.2882,1738474.0
2021-12-09 10:10:00,19.8,19.89,19.79,19.82,1299909.0,16.2882,16.3623,16.28,16.3047,1299909.0
2021-12-09 10:20:00,19.82,19.84,19.69,19.69,1539242.0,16.3047,16.3211,16.1977,16.1977,1539242.0
2021-12-09 10:30:00,19.7,19.7,19.62,19.64,2223590.0,16.206,16.206,16.1402,16.1566,2223590.0
2021-12-09 10:40:00,19.64,19.69,19.63,19.68,1539170.0,16.1566,16.1977,16.1484,16.1895,1539170.0
2021-12-09 10:50:00,19.69,19.69,19.61,19.64,1461171.0,16.1977,16.1977,16.1319,16.1566,1461171.0
2021-12-09 11:00:00,19.64,19.65,19.61,19.62,738953.0,16.1566,16.1648,16.1319,16.1402,738953.0
2021-12-09 11:10:00,19.62,19.63,19.54,19.57,2075635.0,16.1402,16.1484,16.0743,16.099,2075635.0
2021-12-09 11:20:00,19.57,19.69,19.56,19.66,2001781.0,16.099,16.1977,16.0908,16.1731,2001781.0
2021-12-09 11:30:00,19.67,19.69,19.57,19.6,1396368.0,16.1813,16.1977,16.099,16.1237,1396368.0
2021-12-09 11:40:00,19.61,19.65,19.6,19.64,665411.0,16.1319,16.1648,16.1237,16.1566,665411.0
2021-12-09 11:50:00,19.64,19.66,19.62,19.63,429707.0,16.1566,16.1731,16.1402,16.1484,429707.0
2021-12-09 12:00:00,19.64,19.68,19.6,19.67,1481628.0,16.1566,16.1895,16.1237,16.1813,1481628.0
2021-12-09 12:10:00,19.67,19.72,19.65,19.67,1219129.0,16.1813,16.2224,16.1648,16.1813,1219129.0
2021-12-09 12:20:00,19.68,19.73,19.67,19.69,778774.0,16.1895,16.2306,16.1813,16.1977,778774.0
2021-12-09 12:30:00,19.68,19.75,19.68,19.75,1146078.0,16.1895,16.2471,16.1895,16.2471,1146078.0
2021-12-09 12:40:00,19.75,19.86,19.74,19.86,2727968.0,16.2471,16.3376,16.2389,16.3376,2727968.0
2021-12-09 12:50:00,19.86,19.87,19.79,19.86,2086109.0,16.3376,16.3458,16.28,16.3376,2086109.0
2021-12-09 13:00:00,19.86,19.86,19.79,19.79,849289.0,16.3376,16.3376,16.28,16.28,849289.0
2021-12-09 13:10:00,19.79,19.84,19.79,19.81,653749.0,16.28,16.3211,16.28,16.2965,653749.0
2021-12-09 13:20:00,19.8,19.81,19.69,19.7,1176669.0,16.2882,16.2965,16.1977,16.206,1176669.0
2021-12-09 13:30:00,19.69,19.77,19.69,19.76,1222996.0,16.1977,16.2636,16.1977,16.2553,1222996.0
2021-12-09 13:40:00,19.76,19.76,19.67,19.69,619537.0,16.2553,16.2553,16.1813,16.1977,619537.0
2021-12-09 13:50:00,19.69,19.74,19.67,19.71,656169.0,16.1977,16.2389,16.1813,16.2142,656169.0
2021-12-09 14:00:00,19.71,19.75,19.7,19.7,628770.0,16.2142,16.2471,16.206,16.206,628770.0
2021-12-09 14:10:00,19.71,19.72,19.68,19.72,501952.0,16.2142,16.2224,16.1895,16.2224,501952.0
2021-12-09 14:20:00,19.71,19.73,19.66,19.67,913940.0,16.2142,16.2306,16.1731,16.1813,913940.0
2021-12-09 14:30:00,19.68,19.69,19.63,19.63,738195.0,16.1895,16.1977,16.1484,16.1484,738195.0
2021-12-09 14:40:00,19.64,19.64,19.59,19.62,774526.0,16.1566,16.1566,16.1155,16.1402,774526.0
2021-12-09 14:50:00,19.62,19.64,19.59,19.61,913692.0,16.1402,16.1566,16.1155,16.1319,913692.0
2021-12-09 15:00:00,19.62,19.68,19.6,19.6,915446.0,16.1402,16.1895,16.1237,16.1237,915446.0
2021-12-09 15:10:00,19.61,19.62,19.56,19.6,1335149.0,16.1319,16.1402,16.0908,16.1237,1335149.0
2021-12-09 15:20:00,19.6,19.63,19.58,19.61,998001.0,16.1237,16.1484,16.1073,16.1319,998001.0
2021-12-09 15:30:00,19.61,19.63,19.58,19.61,980583.0,16.1319,16.1484,16.1073,16.1319,980583.0
2021-12-09 15:40:00,19.61,19.65,19.6,19.63,1349680.0,16.1319,16.1648,16.1237,16.1484,1349680.0
2021-12-09 15:50:00,19.62,19.65,19.56,19.58,2512859.0,16.1402,16.1648,16.0908,16.1073,2512859.0
2021-12-10 09:30:00,19.77,20.18,19.75,20.16,9343999.0,16.2636,16.6008,16.2471,16.5844,9343999.0
2021-12-10 09:40:00,20.16,20.27,20.01,20.05,7044075.0,16.5844,16.6749,16.461,16.4939,7044075.0
2021-12-10 09:50:00,20.06,20.19,20.0,20.11,3066655.0,16.5021,16.6091,16.4528,16.5433,3066655.0
2021-12-10 10:00:00,20.11,20.35,20.09,20.34,5062713.0,16.5433,16.7407,16.5268,16.7325,5062713.0
2021-12-10 10:10:00,20.34,20.38,20.25,20.31,3987409.0,16.7325,16.7654,16.6584,16.7078,3987409.0
2021-12-10 10:20:00,20.31,20.33,20.17,20.2,2616359.0,16.7078,16.7242,16.5926,16.6173,2616359.0
2021-12-10 10:30:00,20.2,20.21,20.08,20.17,2756384.0,16.6173,16.6255,16.5186,16.5926,2756384.0
2021-12-10 10:40:00,20.17,20.25,20.15,20.16,2415876.0,16.5926,16.6584,16.5762,16.5844,2415876.0
2021-12-10 10:50:00,20.16,20.27,20.15,20.27,1532324.0,16.5844,16.6749,16.5762,16.6749,1532324.0
2021-12-10 11:00:00,20.26,20.27,20.15,20.18,1704958.0,16.6666,16.6749,16.5762,16.6008,1704958.0
2021-12-10 11:10:00,20.18,20.25,20.15,20.24,1675846.0,16.6008,16.6584,16.5762,16.6502,1675846.0
2021-12-10 11:20:00,20.23,20.26,20.21,20.25,1153942.0,16.642,16.6666,16.6255,16.6584,1153942.0
2021-12-10 11:30:00,20.24,20.3,20.2,20.29,2061472.0,16.6502,16.6996,16.6173,16.6913,2061472.0
2021-12-10 11:40:00,20.29,20.45,20.25,20.45,4239978.0,16.6913,16.8229,16.6584,16.8229,4239978.0
2021-12-10 11:50:00,20.45,20.46,20.37,20.42,2313491.0,16.8229,16.8312,16.7571,16.7983,2313491.0
2021-12-10 12:00:00,20.41,20.81,20.41,20.58,5363613.0,16.79,17.1191,16.79,16.9299,5363613.0
2021-12-10 12:10:00,20.57,20.69,20.56,20.59,2641389.0,16.9217,17.0204,16.9134,16.9381,2641389.0
2021-12-10 12:20:00,20.58,20.77,20.58,20.76,3367932.0,16.9299,17.0862,16.9299,17.078,3367932.0
2021-12-10 12:30:00,20.76,20.8,20.67,20.75,3179665.0,17.078,17.1109,17.0039,17.0697,3179665.0
2021-12-10 12:40:00,20.74,20.84,20.69,20.82,3195038.0,17.0615,17.1438,17.0204,17.1273,3195038.0
2021-12-10 12:50:00,20.82,20.91,20.79,20.89,4159401.0,17.1273,17.2014,17.1026,17.1849,4159401.0
2021-12-10 13:00:00,20.89,20.96,20.85,20.94,3829720.0,17.1849,17.2425,17.152,17.226,3829720.0
2021-12-10 13:10:00,20.94,20.98,20.88,20.95,2820441.0,17.226,17.2589,17.1767,17.2343,2820441.0
2021-12-10 13:20:00,20.94,20.95,20.79,20.84,3698453.0,17.226,17.2343,17.1026,17.1438,3698453.0
2021-12-10 13:30:00,20.84,20.93,20.78,20.86,3360525.0,17.1438,17.2178,17.0944,17.1602,3360525.0
2021-12-10 13:40:00,20.87,20.9,20.83,20.87,1299069.0,17.1685,17.1931,17.1356,17.1685,1299069.0
2021-12-10 13:50:00,20.88,20.99,20.86,20.99,2511801.0,17.1767,17.2672,17.1602,17.2672,2511801.0
2021-12-10 14:00:00,20.99,21.09,20.97,21.07,5185219.0,17.2672,17.3494,17.2507,17.333,5185219.0
2021-12-10 14:10:00,21.08,21.16,21.04,21.12,4290074.0,17.3412,17.407,17.3083,17.3741,4290074.0
2021-12-10 14:20:00,21.11,21.2,21.05,21.11,3916462.0,17.3659,17.4399,17.3165,17.3659,3916462.0
2021-12-10 14:30:00,21.11,21.15,21.06,21.1,2427925.0,17.3659,17.3988,17.3248,17.3577,2427925.0
2021-12-10 14:40:00,21.11,21.2,21.06,21.17,2770646.0,17.3659,17.4399,17.3248,17.4152,2770646.0
2021-12-10 14:50:00,21.17,21.2,20.97,21.0,6825491.0,17.4152,17.4399,17.2507,17.2754,6825491.0
2021-12-10 15:00:00,21.0,21.11,20.9,21.08,8604751.0,17.2754,17.3659,17.1931,17.3412,8604751.0
2021-12-10 15:10:00,21.09,21.18,21.02,21.18,3997119.0,17.3494,17.4235,17.2919,17.4235,3997119.0
2021-12-10 15:20:00,21.18,21.27,21.17,21.25,4628267.0,17.4235,17.4975,17.4152,17.4811,4628267.0
2021-12-10 15:30:00,21.24,21.39,21.23,21.35,4930232.0,17.4728,17.5962,17.4646,17.5633,4930232.0
2021-12-10 15:40:00,21.35,21.46,21.33,21.44,7179972.0,17.5633,17.6538,17.5469,17.6374,7179972.0
2021-12-10 15:50:00,21.45,21.47,21.37,21.45,12293842.0,17.6456,17.662,17.5798,17.6456,12293842.0
2021-12-13 09:30:00,21.2,21.3,20.92,21.02,11753510.0,17.4399,17.5222,17.2096,17.2919,11753510.0
2021-12-13 09:40:00,21.02,21.3,20.86,20.98,7762162.0,17.2919,17.5222,17.1602,17.2589,7762162.0
2021-12-13 09:50:00,20.98,20.99,20.77,20.81,4797257.0,17.2589,17.2672,17.0862,17.1191,4797257.0
2021-12-13 10:00:00,20.82,20.87,20.7,20.76,4443894.0,17.1273,17.1685,17.0286,17.078,4443894.0
2021-12-13 10:10:00,20.76,20.9,20.67,20.89,3623008.0,17.078,17.1931,17.0039,17.1849,3623008.0
2021-12-13 10:20:00,20.89,20.92,20.6,20.64,4486683.0,17.1849,17.2096,16.9463,16.9792,4486683.0
2021-12-13 10:30:00,20.64,20.7,20.55,20.57,3916640.0,16.9792,17.0286,16.9052,16.9217,3916640.0
2021-12-13 10:40:00,20.58,20.64,20.51,20.59,2909416.0,16.9299,16.9792,16.8723,16.9381,2909416.0
2021-12-13 10:50:00,20.59,20.61,20.38,20.43,4081141.0,16.9381,16.9546,16.7654,16.8065,4081141.0
2021-12-13 11:00:00,20.44,20.5,20.37,20.49,2638100.0,16.8147,16.8641,16.7571,16.8559,2638100.0
2021-12-13 11:10:00,20.49,20.5,20.39,20.4,2314542.0,16.8559,16.8641,16.7736,16.7818,2314542.0
2021-12-13 11:20:00,20.4,20.41,20.17,20.2,4626531.0,16.7818,16.79,16.5926,16.6173,4626531.0
2021-12-13 11:30:00,20.2,20.27,20.17,20.23,2720924.0,16.6173,16.6749,16.5926,16.642,2720924.0
2021-12-13 11:40:00,20.23,20.25,20.17,20.2,2734044.0,16.642,16.6584,16.5926,16.6173,2734044.0
2021-12-13 11:50:00,20.2,20.24,20.13,20.2,2527795.0,16.6173,16.6502,16.5597,16.6173,2527795.0
2021-12-13 12:00:00,20.21,20.38,20.2,20.38,3235601.0,16.6255,16.7654,16.6173,16.7654,3235601.0
2021-12-13 12:10:00,20.38,20.42,20.32,20.4,2868176.0,16.7654,16.7983,16.716,16.7818,2868176.0
2021-12-13 12:20:00,20.4,20.47,20.35,20.46,2442956.0,16.7818,16.8394,16.7407,16.8312,2442956.0
2021-12-13 12:30:00,20.47,20.57,20.45,20.55,3197012.0,16.8394,16.9217,16.8229,16.9052,3197012.0
2021-12-13 12:40:00,20.55,20.55,20.46,20.5,1938708.0,16.9052,16.9052,16.8312,16.8641,1938708.0
2021-12-13 12:50:00,20.5,20.51,20.41,20.46,1476167.0,16.8641,16.8723,16.79,16.8312,1476167.0
2021-12-13 13:00:00,20.46,20.46,20.41,20.43,1115548.0,16.8312,16.8312,16.79,16.8065,1115548.0
2021-12-13 13:10:00,20.43,20.45,20.4,20.44,661240.0,16.8065,16.8229,16.7818,16.8147,661240.0
2021-12-13 13:20:00,20.44,20.48,20.43,20.47,809766.0,16.8147,16.8476,16.8065,16.8394,809766.0
2021-12-13 13:30:00,20.46,20.48,20.39,20.42,1268916.0,16.8312,16.8476,16.7736,16.7983,1268916.0
2021-12-13 13:40:00,20.42,20.48,20.4,20.4,921583.0,16.7983,16.8476,16.7818,16.7818,921583.0
2021-12-13 13:50:00,20.4,20.46,20.36,20.45,1475499.0,16.7818,16.8312,16.7489,16.8229,1475499.0
2021-12-13 14:00:00,20.45,20.59,20.42,20.57,1987184.0,16.8229,16.9381,16.7983,16.9217,1987184.0
2021-12-13 14:10:00,20.58,20.59,20.48,20.58,1602688.0,16.9299,16.9381,16.8476,16.9299,1602688.0
2021-12-13 14:20:00,20.58,20.63,20.55,20.58,1712793.0,16.9299,16.971,16.9052,16.9299,1712793.0
2021-12-13 14:30:00,20.58,20.59,20.53,20.54,1149430.0,16.9299,16.9381,16.8888,16.897,1149430.0
2021-12-13 14:40:00,20.53,20.58,20.51,20.52,1260128.0,16.8888,16.9299,16.8723,16.8805,1260128.0
2021-12-13 14:50:00,20.52,20.6,20.49,20.6,1321532.0,16.8805,16.9463,16.8559,16.9463,1321532.0
2021-12-13 15:00:00,20.6,20.64,20.54,20.57,1653509.0,16.9463,16.9792,16.897,16.9217,1653509.0
2021-12-13 15:10:00,20.58,20.62,20.54,20.58,1401042.0,16.9299,16.9628,16.897,16.9299,1401042.0
2021-12-13 15:20:00,20.58,20.67,20.57,20.61,2582890.0,16.9299,17.0039,16.9217,16.9546,2582890.0
2021-12-13 15:30:00,20.61,20.62,20.51,20.53,2171211.0,16.9546,16.9628,16.8723,16.8888,2171211.0
2021-12-13 15:40:00,20.53,20.56,20.46,20.49,2683577.0,16.8888,16.9134,16.8312,16.8559,2683577.0
2021-12-13 15:50:00,20.49,20.5,20.36,20.43,5027666.0,16.8559,16.8641,16.7489,16.8065,5027666.0
2021-12-14 09:30:00,19.8,20.11,19.66,19.92,7745437.0,16.2882,16.5433,16.1731,16.3869,7745437.0
2021-12-14 09:40:00,19.93,20.07,19.84,19.89,3685315.0,16.3952,16.5103,16.3211,16.3623,3685315.0
2021-12-14 09:50:00,19.89,20.06,19.76,19.91,4671387.0,16.3623,16.5021,16.2553,16.3787,4671387.0
2021-12-14 10:00:00,19.91,19.96,19.78,19.85,3270050.0,16.3787,16.4199,16.2718,16.3294,3270050.0
2021-12-14 10:10:00,19.84,19.85,19.71,19.75,3058420.0,16.3211,16.3294,16.2142,16.2471,3058420.0
2021-12-14 10:20:00,19.74,19.86,19.73,19.8,2572509.0,16.2389,16.3376,16.2306,16.2882,2572509.0
2021-12-14 10:30:00,19.8,19.83,19.74,19.77,2702029.0,16.2882,16.3129,16.2389,16.2636,2702029.0
2021-12-14 10:40:00,19.77,19.79,19.49,19.55,5525329.0,16.2636,16.28,16.0332,16.0826,5525329.0
2021-12-14 10:50:00,19.55,19.56,19.46,19.56,3058574.0,16.0826,16.0908,16.0085,16.0908,3058574.0
2021-12-14 11:00:00,19.55,19.56,19.41,19.5,3378914.0,16.0826,16.0908,15.9674,16.0414,3378914.0
2021-12-14 11:10:00,19.5,19.54,19.43,19.51,1837480.0,16.0414,16.0743,15.9839,16.0497,1837480.0
2021-12-14 11:20:00,19.52,19.53,19.43,19.5,1452086.0,16.0579,16.0661,15.9839,16.0414,1452086.0
2021-12-14 11:30:00,19.5,19.52,19.43,19.45,1621242.0,16.0414,16.0579,15.9839,16.0003,1621242.0
2021-12-14 11:40:00,19.45,19.58,19.44,19.51,2207397.0,16.0003,16.1073,15.9921,16.0497,2207397.0
2021-12-14 11:50:00,19.5,19.57,19.45,19.46,1521129.0,16.0414,16.099,16.0003,16.0085,1521129.0
2021-12-14 12:00:00,19.46,19.49,19.38,19.46,2284083.0,16.0085,16.0332,15.9427,16.0085,2284083.0
2021-12-14 12:10:00,19.45,19.51,19.45,19.49,1101718.0,16.0003,16.0497,16.0003,16.0332,1101718.0
2021-12-14 12:20:00,19.5,19.63,19.48,19.63,3590096.0,16.0414,16.1484,16.025,16.1484,3590096.0
2021-12-14 12:30:00,19.62,19.67,19.54,19.63,3139733.0,16.1402,16.1813,16.0743,16.1484,3139733.0
2021-12-14 12:40:00,19.63,19.69,19.6,19.68,2573095.0,16.1484,16.1977,16.1237,16.1895,2573095.0
2021-12-14 12:50:00,19.68,19.79,19.67,19.79,2453999.0,16.1895,16.28,16.1813,16.28,2453999.0
2021-12-14 13:00:00,19.79,19.85,19.75,19.84,2105584.0,16.28,16.3294,16.2471,16.3211,2105584.0
2021-12-14 13:10:00,19.84,19.87,19.83,19.84,1931074.0,16.3211,16.3458,16.3129,16.3211,1931074.0
2021-12-14 13:20:00,19.84,19.95,19.83,19.94,1540873.0,16.3211,16.4116,16.3129,16.4034,1540873.0
2021-12-14 13:30:00,19.93,19.95,19.82,19.91,2215769.0,16.3952,16.4116,16.3047,16.3787,2215769.0
2021-12-14 13:40:00,19.91,19.95,19.86,19.86,1224645.0,16.3787,16.4116,16.3376,16.3376,1224645.0
2021-12-14 13:50:00,19.87,19.87,19.75,19.76,1455785.0,16.3458,16.3458,16.2471,16.2553,1455785.0
2021-12-14 14:00:00,19.77,19.88,19.75,19.87,1428603.0,16.2636,16.354,16.2471,16.3458,1428603.0
2021-12-14 14:10:00,19.86,19.99,19.86,19.99,1821612.0,16.3376,16.4445,16.3376,16.4445,1821612.0
2021-12-14 14:20:00,19.98,20.04,19.91,20.03,2365770.0,16.4363,16.4857,16.3787,16.4774,2365770.0
2021-12-14 14:30:00,20.02,20.1,19.97,20.07,2837263.0,16.4692,16.535,16.4281,16.5103,2837263.0
2021-12-14 14:40:00,20.08,20.12,20.02,20.02,2092146.0,16.5186,16.5515,16.4692,16.4692,2092146.0
2021-12-14 14:50:00,20.02,20.02,19.93,19.97,1390163.0,16.4692,16.4692,16.3952,16.4281,1390163.0
2021-12-14 15:00:00,19.96,20.03,19.95,20.03,1141150.0,16.4199,16.4774,16.4116,16.4774,1141150.0
2021-12-14 15:10:00,20.03,20.16,20.02,20.15,2103052.0,16.4774,16.5844,16.4692,16.5762,2103052.0
2021-12-14 15:20:00,20.16,20.18,20.11,20.17,2801601.0,16.5844,16.6008,16.5433,16.5926,2801601.0
2021-12-14 15:30:00,20.17,20.17,20.07,20.1,2505141.0,16.5926,16.5926,16.5103,16.535,2505141.0
2021-12-14 15:40:00,20.09,20.1,20.0,20.03,2712783.0,16.5268,16.535,16.4528,16.4774,2712783.0
2021-12-14 15:50:00,20.03,20.06,19.96,20.05,7401424.0,16.4774,16.5021,16.4199,16.4939,7401424.0
2021-12-15 09:30:00,19.99,20.33,19.87,19.9,5547357.0,16.4445,16.7242,16.3458,16.3705,5547357.0
2021-12-15 09:40:00,19.91,19.96,19.81,19.95,3118985.0,16.3787,16.4199,16.2965,16.4116,3118985.0
2021-12-15 09:50:00,19.95,19.95,19.79,19.88,1964337.0,16.4116,16.4116,16.28,16.354,1964337.0
2021-12-15 10:00:00,19.88,19.97,19.78,19.82,2122240.0,16.354,16.4281,16.2718,16.3047,2122240.0
2021-12-15 10:10:00,19.82,19.85,19.71,19.72,1777529.0,16.3047,16.3294,16.2142,16.2224,1777529.0
2021-12-15 10:20:00,19.71,19.78,19.69,19.72,1740133.0,16.2142,16.2718,16.1977,16.2224,1740133.0
2021-12-15 10:30:00,19.72,19.77,19.68,19.75,1606823.0,16.2224,16.2636,16.1895,16.2471,1606823.0
2021-12-15 10:40:00,19.74,19.78,19.65,19.66,1552194.0,16.2389,16.2718,16.1648,16.1731,1552194.0
2021-12-15 10:50:00,19.66,19.77,19.65,19.75,3661776.0,16.1731,16.2636,16.1648,16.2471,3661776.0
2021-12-15 11:00:00,19.75,19.79,19.7,19.73,1161870.0,16.2471,16.28,16.206,16.2306,1161870.0
2021-12-15 11:10:00,19.73,19.75,19.67,19.67,1167438.0,16.2306,16.2471,16.1813,16.1813,1167438.0
2021-12-15 11:20:00,19.67,19.69,19.62,19.64,1056000.0,16.1813,16.1977,16.1402,16.1566,1056000.0
2021-12-15 11:30:00,19.64,19.64,19.56,19.59,1687987.0,16.1566,16.1566,16.0908,16.1155,1687987.0
2021-12-15 11:40:00,19.57,19.64,19.55,19.64,1058263.0,16.099,16.1566,16.0826,16.1566,1058263.0
2021-12-15 11:50:00,19.64,19.64,19.58,19.6,749962.0,16.1566,16.1566,16.1073,16.1237,749962.0
2021-12-15 12:00:00,19.6,19.68,19.6,19.63,1104679.0,16.1237,16.1895,16.1237,16.1484,1104679.0
2021-12-15 12:10:00,19.64,19.65,19.57,19.57,927032.0,16.1566,16.1648,16.099,16.099,927032.0
2021-12-15 12:20:00,19.57,19.65,19.55,19.64,753805.0,16.099,16.1648,16.0826,16.1566,753805.0
2021-12-15 12:30:00,19.64,19.72,19.63,19.7,1027441.0,16.1566,16.2224,16.1484,16.206,1027441.0
2021-12-15 12:40:00,19.69,19.7,19.64,19.64,818833.0,16.1977,16.206,16.1566,16.1566,818833.0
2021-12-15 12:50:00,19.64,19.7,19.64,19.67,751348.0,16.1566,16.206,16.1566,16.1813,751348.0
2021-12-15 13:00:00,19.67,19.68,19.64,19.65,583306.0,16.1813,16.1895,16.1566,16.1648,583306.0
2021-12-15 13:10:00,19.65,19.69,19.63,19.69,557584.0,16.1648,16.1977,16.1484,16.1977,557584.0
2021-12-15 13:20:00,19.69,19.69,19.63,19.67,648236.0,16.1977,16.1977,16.1484,16.1813,648236.0
2021-12-15 13:30:00,19.67,19.77,19.66,19.74,1248770.0,16.1813,16.2636,16.1731,16.2389,1248770.0
2021-12-15 13:40:00,19.73,19.78,19.71,19.75,821356.0,16.2306,16.2718,16.2142,16.2471,821356.0
2021-12-15 13:50:00,19.75,19.77,19.69,19.75,837581.0,16.2471,16.2636,16.1977,16.2471,837581.0
2021-12-15 14:00:00,19.76,20.01,19.67,19.94,3287741.0,16.2553,16.461,16.1813,16.4034,3287741.0
2021-12-15 14:10:00,19.93,19.99,19.87,19.93,2224334.0,16.3952,16.4445,16.3458,16.3952,2224334.0
2021-12-15 14:20:00,19.93,19.93,19.74,19.79,1972238.0,16.3952,16.3952,16.2389,16.28,1972238.0
2021-12-15 14:30:00,19.79,19.89,19.77,19.87,2029489.0,16.28,16.3623,16.2636,16.3458,2029489.0
2021-12-15 14:40:00,19.87,19.92,19.82,19.85,1547873.0,16.3458,16.3869,16.3047,16.3294,1547873.0
2021-12-15 14:50:00,19.85,19.9,19.81,19.84,1334510.0,16.3294,16.3705,16.2965,16.3211,1334510.0
2021-12-15 15:00:00,19.84,19.98,19.83,19.98,1908169.0,16.3211,16.4363,16.3129,16.4363,1908169.0
2021-12-15 15:10:00,19.98,20.15,19.95,20.14,3338023.0,16.4363,16.5762,16.4116,16.5679,3338023.0
2021-12-15 15:20:00,20.14,20.19,20.08,20.17,2285064.0,16.5679,16.6091,16.5186,16.5926,2285064.0
2021-12-15 15:30:00,20.18,20.25,20.16,20.23,2327246.0,16.6008,16.6584,16.5844,16.642,2327246.0
2021-12-15 15:40:00,20.22,20.23,20.07,20.08,2895914.0,16.6337,16.642,16.5103,16.5186,2895914.0
2021-12-15 15:50:00,20.08,20.21,20.08,20.17,4084987.0,16.5186,16.6255,16.5186,16.5926,4084987.0
2021-12-16 09:30:00,20.57,20.91,20.55,20.75,8124142.0,16.9217,17.2014,16.9052,17.0697,8124142.0
2021-12-16 09:40:00,20.75,21.0,20.65,20.98,6891749.0,17.0697,17.2754,16.9875,17.2589,6891749.0
2021-12-16 09:50:00,20.99,21.1,20.77,20.79,8386292.0,17.2672,17.3577,17.0862,17.1026,8386292.0
2021-12-16 10:00:00,20.79,20.87,20.66,20.67,4181729.0,17.1026,17.1685,16.9957,17.0039,4181729.0
2021-12-16 10:10:00,20.66,20.84,20.62,20.75,3696017.0,16.9957,17.1438,16.9628,17.0697,3696017.0
2021-12-16 10:20:00,20.74,21.02,20.72,20.98,3279762.0,17.0615,17.2919,17.0451,17.2589,3279762.0
2021-12-16 10:30:00,20.98,21.06,20.89,20.91,2974789.0,17.2589,17.3248,17.1849,17.2014,2974789.0
2021-12-16 10:40:00,20.9,21.03,20.87,21.03,2085653.0,17.1931,17.3001,17.1685,17.3001,2085653.0
2021-12-16 10:50:00,21.03,21.05,20.9,20.95,2600306.0,17.3001,17.3165,17.1931,17.2343,2600306.0
2021-12-16 11:00:00,20.94,20.95,20.77,20.81,4016440.0,17.226,17.2343,17.0862,17.1191,4016440.0
2021-12-16 11:10:00,20.8,20.83,20.7,20.73,2761619.0,17.1109,17.1356,17.0286,17.0533,2761619.0
2021-12-16 11:20:00,20.73,20.85,20.73,20.85,1461964.0,17.0533,17.152,17.0533,17.152,1461964.0
2021-12-16 11:30:00,20.85,20.86,20.67,20.73,1770007.0,17.152,17.1602,17.0039,17.0533,1770007.0
2021-12-16 11:40:00,20.73,20.78,20.69,20.74,1244939.0,17.0533,17.0944,17.0204,17.0615,1244939.0
2021-12-16 11:50:00,20.74,20.78,20.72,20.73,1520397.0,17.0615,17.0944,17.0451,17.0533,1520397.0
2021-12-16 12:00:00,20.73,20.77,20.63,20.65,1670694.0,17.0533,17.0862,16.971,16.9875,1670694.0
2021-12-16 12:10:00,20.65,20.69,20.62,20.64,1164216.0,16.9875,17.0204,16.9628,16.9792,1164216.0
2021-12-16 12:20:00,20.64,20.73,20.64,20.68,1093533.0,16.9792,17.0533,16.9792,17.0122,1093533.0
2021-12-16 12:30:00,20.68,20.7,20.46,20.47,3239792.0,17.0122,17.0286,16.8312,16.8394,3239792.0
2021-12-16 12:40:00,20.47,20.5,20.37,20.41,2016912.0,16.8394,16.8641,16.7571,16.79,2016912.0
2021-12-16 12:50:00,20.41,20.46,20.4,20.43,915106.0,16.79,16.8312,16.7818,16.8065,915106.0
2021-12-16 13:00:00,20.44,20.56,20.43,20.55,1568560.0,16.8147,16.9134,16.8065,16.9052,1568560.0
2021-12-16 13:10:00,20.56,20.61,20.53,20.61,1331992.0,16.9134,16.9546,16.8888,16.9546,1331992.0
2021-12-16 13:20:00,20.61,20.63,20.53,20.58,1240100.0,16.9546,16.971,16.8888,16.9299,1240100.0
2021-12-16 13:30:00,20.58,20.58,20.48,20.55,869433.0,16.9299,16.9299,16.8476,16.9052,869433.0
2021-12-16 13:40:00,20.55,20.63,20.53,20.63,1029616.0,16.9052,16.971,16.8888,16.971,1029616.0
2021-12-16 13:50:00,20.62,20.63,20.5,20.51,1488614.0,16.9628,16.971,16.8641,16.8723,1488614.0
2021-12-16 14:00:00,20.51,20.54,20.48,20.48,1435457.0,16.8723,16.897,16.8476,16.8476,1435457.0
2021-12-16 14:10:00,20.48,20.5,20.36,20.38,2208132.0,16.8476,16.8641,16.7489,16.7654,2208132.0
2021-12-16 14:20:00,20.38,20.41,20.33,20.38,1827680.0,16.7654,16.79,16.7242,16.7654,1827680.0
2021-12-16 14:30:00,20.37,20.42,20.33,20.42,1562386.0,16.7571,16.7983,16.7242,16.7983,1562386.0
2021-12-16 14:40:00,20.41,20.43,20.28,20.29,1973519.0,16.79,16.8065,16.6831,16.6913,1973519.0
2021-12-16 14:50:00,20.29,20.38,20.27,20.37,1408518.0,16.6913,16.7654,16.6749,16.7571,1408518.0
2021-12-16 15:00:00,20.36,20.37,20.28,20.29,1449904.0,16.7489,16.7571,16.6831,16.6913,1449904.0
2021-12-16 15:10:00,20.29,20.32,20.26,20.3,1214742.0,16.6913,16.716,16.6666,16.6996,1214742.0
2021-12-16 15:20:00,20.3,20.42,20.28,20.41,1646239.0,16.6996,16.7983,16.6831,16.79,1646239.0
2021-12-16 15:30:00,20.41,20.47,20.35,20.43,2290685.0,16.79,16.8394,16.7407,16.8065,2290685.0
2021-12-16 15:40:00,20.43,20.44,20.32,20.36,2581818.0,16.8065,16.8147,16.716,16.7489,2581818.0
2021-12-16 15:50:00,20.37,20.44,20.33,20.35,4228651.0,16.7571,16.8147,16.7242,16.7407,4228651.0
2021-12-17 09:30:00,20.03,20.03,19.71,19.8,7914365.0,16.4774,16.4774,16.2142,16.2882,7914365.0
2021-12-17 09:40:00,19.8,19.83,19.66,19.73,4088519.0,16.2882,16.3129,16.1731,16.2306,4088519.0
2021-12-17 09:50:00,19.74,19.88,19.68,19.83,4684793.0,16.2389,16.354,16.1895,16.3129,4684793.0
2021-12-17 10:00:00,19.83,19.95,19.79,19.81,3438108.0,16.3129,16.4116,16.28,16.2965,3438108.0
2021-12-17 10:10:00,19.8,19.84,19.6,19.71,3513967.0,16.2882,16.3211,16.1237,16.2142,3513967.0
2021-12-17 10:20:00,19.71,19.84,19.64,19.84,2113210.0,16.2142,16.3211,16.1566,16.3211,2113210.0
2021-12-17 10:30:00,19.84,20.06,19.79,19.97,3097014.0,16.3211,16.5021,16.28,16.4281,3097014.0
2021-12-17 10:40:00,19.98,20.13,19.93,20.12,2728934.0,16.4363,16.5597,16.3952,16.5515,2728934.0
2021-12-17 10:50:00,20.13,20.23,20.07,20.1,2694990.0,16.5597,16.642,16.5103,16.535,2694990.0
2021-12-17 11:00:00,20.11,20.15,20.08,20.11,1332441.0,16.5433,16.5762,16.5186,16.5433,1332441.0
2021-12-17 11:10:00,20.11,20.2,20.1,20.16,1245047.0,16.5433,16.6173,16.535,16.5844,1245047.0
2021-12-17 11:20:00,20.16,20.18,20.09,20.16,1058005.0,16.5844,16.6008,16.5268,16.5844,1058005.0
2021-12-17 11:30:00,20.16,20.24,19.98,20.02,2399127.0,16.5844,16.6502,16.4363,16.4692,2399127.0
2021-12-17 11:40:00,20.02,20.05,19.9,19.92,1717407.0,16.4692,16.4939,16.3705,16.3869,1717407.0
2021-12-17 11:50:00,19.92,19.98,19.91,19.97,1145906.0,16.3869,16.4363,16.3787,16.4281,1145906.0
2021-12-17 12:00:00,19.96,19.97,19.87,19.89,1105181.0,16.4199,16.4281,16.3458,16.3623,1105181.0
2021-12-17 12:10:00,19.9,20.02,19.9,19.93,1253940.0,16.3705,16.4692,16.3705,16.3952,1253940.0
2021-12-17 12:20:00,19.93,19.96,19.9,19.95,1058763.0,16.3952,16.4199,16.3705,16.4116,1058763.0
2021-12-17 12:30:00,19.95,20.0,19.89,19.89,1082314.0,16.4116,16.4528,16.3623,16.3623,1082314.0
2021-12-17 12:40:00,19.9,19.92,19.87,19.92,831435.0,16.3705,16.3869,16.3458,16.3869,831435.0
2021-12-17 12:50:00,19.92,19.94,19.87,19.91,874088.0,16.3869,16.4034,16.3458,16.3787,874088.0
2021-12-17 13:00:00,19.9,19.97,19.89,19.93,878424.0,16.3705,16.4281,16.3623,16.3952,878424.0
2021-12-17 13:10:00,19.93,19.96,19.9,19.94,643005.0,16.3952,16.4199,16.3705,16.4034,643005.0
2021-12-17 13:20:00,19.94,20.03,19.93,20.03,1191006.0,16.4034,16.4774,16.3952,16.4774,1191006.0
2021-12-17 13:30:00,20.03,20.06,20.01,20.04,1140981.0,16.4774,16.5021,16.461,16.4857,1140981.0
2021-12-17 13:40:00,20.03,20.05,19.99,20.04,688684.0,16.4774,16.4939,16.4445,16.4857,688684.0
2021-12-17 13:50:00,20.05,20.08,20.02,20.07,760996.0,16.4939,16.5186,16.4692,16.5103,760996.0
2021-12-17 14:00:00,20.07,20.11,20.04,20.07,720216.0,16.5103,16.5433,16.4857,16.5103,720216.0
2021-12-17 14:10:00,20.08,20.1,20.05,20.05,922473.0,16.5186,16.535,16.4939,16.4939,922473.0
2021-12-17 14:20:00,20.06,20.09,20.01,20.03,1166643.0,16.5021,16.5268,16.461,16.4774,1166643.0
2021-12-17 14:30:00,20.03,20.05,20.0,20.01,683816.0,16.4774,16.4939,16.4528,16.461,683816.0
2021-12-17 14:40:00,20.01,20.07,20.0,20.05,775731.0,16.461,16.5103,16.4528,16.4939,775731.0
2021-12-17 14:50:00,20.05,20.06,19.97,19.99,899079.0,16.4939,16.5021,16.4281,16.4445,899079.0
2021-12-17 15:00:00,19.99,20.02,19.95,19.99,983894.0,16.4445,16.4692,16.4116,16.4445,983894.0
2021-12-17 15:10:00,20.0,20.0,19.93,19.97,847110.0,16.4528,16.4528,16.3952,16.4281,847110.0
2021-12-17 15:20:00,19.97,20.01,19.92,19.95,962955.0,16.4281,16.461,16.3869,16.4116,962955.0
2021-12-17 15:30:00,19.96,19.98,19.87,19.91,1725825.0,16.4199,16.4363,16.3458,16.3787,1725825.0
2021-12-17 15:40:00,19.91,19.94,19.85,19.86,2070228.0,16.3787,16.4034,16.3294,16.3376,2070228.0
2021-12-17 15:50:00,19.86,19.87,19.73,19.77,9713282.0,16.3376,16.3458,16.2306,16.2636,9713282.0
2021-12-20 09:30:00,19.46,19.62,19.21,19.28,7626872.0,16.0085,16.1402,15.8029,15.8605,7626872.0
2021-12-20 09:40:00,19.27,19.33,19.15,19.17,4237273.0,15.8522,15.9016,15.7535,15.77,4237273.0
2021-12-20 09:50:00,19.16,19.36,19.13,19.33,3545500.0,15.7617,15.9263,15.7371,15.9016,3545500.0
2021-12-20 10:00:00,19.33,19.33,19.19,19.22,2430982.0,15.9016,15.9016,15.7864,15.8111,2430982.0
2021-12-20 10:10:00,19.21,19.41,19.18,19.4,2494646.0,15.8029,15.9674,15.7782,15.9592,2494646.0
2021-12-20 10:20:00,19.4,19.42,19.25,19.27,1457352.0,15.9592,15.9756,15.8358,15.8522,1457352.0
2021-12-20 10:30:00,19.26,19.27,19.16,19.19,2312037.0,15.844,15.8522,15.7617,15.7864,2312037.0
2021-12-20 10:40:00,19.19,19.22,19.13,19.14,1883465.0,15.7864,15.8111,15.7371,15.7453,1883465.0
2021-12-20 10:50:00,19.14,19.16,19.06,19.13,2731952.0,15.7453,15.7617,15.6795,15.7371,2731952.0
2021-12-20 11:00:00,19.12,19.18,19.05,19.16,2148062.0,15.7288,15.7782,15.6713,15.7617,2148062.0
2021-12-20 11:10:00,19.16,19.18,19.1,19.14,1436441.0,15.7617,15.7782,15.7124,15.7453,1436441.0
2021-12-20 11:20:00,19.13,19.2,19.09,19.16,1568677.0,15.7371,15.7947,15.7042,15.7617,1568677.0
2021-12-20 11:30:00,19.17,19.2,19.11,19.16,1003334.0,15.77,15.7947,15.7206,15.7617,1003334.0
2021-12-20 11:40:00,19.16,19.19,19.12,19.16,994339.0,15.7617,15.7864,15.7288,15.7617,994339.0
2021-12-20 11:50:00,19.16,19.25,19.15,19.21,1214851.0,15.7617,15.8358,15.7535,15.8029,1214851.0
2021-12-20 12:00:00,19.21,19.22,19.15,19.17,1022700.0,15.8029,15.8111,15.7535,15.77,1022700.0
2021-12-20 12:10:00,19.17,19.24,19.14,19.22,1305476.0,15.77,15.8276,15.7453,15.8111,1305476.0
2021-12-20 12:20:00,19.22,19.24,19.19,19.21,974436.0,15.8111,15.8276,15.7864,15.8029,974436.0
2021-12-20 12:30:00,19.21,19.22,19.12,19.14,1593136.0,15.8029,15.8111,15.7288,15.7453,1593136.0
2021-12-20 12:40:00,19.14,19.2,19.12,19.18,1056274.0,15.7453,15.7947,15.7288,15.7782,1056274.0
2021-12-20 12:50:00,19.18,19.21,19.16,19.19,1109734.0,15.7782,15.8029,15.7617,15.7864,1109734.0
2021-12-20 13:00:00,19.19,19.24,19.18,19.24,1002375.0,15.7864,15.8276,15.7782,15.8276,1002375.0
2021-12-20 13:10:00,19.24,19.31,19.23,19.26,1621197.0,15.8276,15.8851,15.8193,15.844,1621197.0
2021-12-20 13:20:00,19.26,19.27,19.23,19.23,817612.0,15.844,15.8522,15.8193,15.8193,817612.0
2021-12-20 13:30:00,19.23,19.26,19.17,19.26,1153882.0,15.8193,15.844,15.77,15.844,1153882.0
2021-12-20 13:40:00,19.25,19.35,19.25,19.32,1551282.0,15.8358,15.918,15.8358,15.8934,1551282.0
2021-12-20 13:50:00,19.32,19.39,19.3,19.32,1018558.0,15.8934,15.951,15.8769,15.8934,1018558.0
2021-12-20 14:00:00,19.32,19.38,19.31,19.38,874557.0,15.8934,15.9427,15.8851,15.9427,874557.0
2021-12-20 14:10:00,19.38,19.4,19.34,19.39,977439.0,15.9427,15.9592,15.9098,15.951,977439.0
2021-12-20 14:20:00,19.39,19.4,19.34,19.35,945271.0,15.951,15.9592,15.9098,15.918,945271.0
2021-12-20 14:30:00,19.35,19.35,19.28,19.3,970670.0,15.918,15.918,15.8605,15.8769,970670.0
2021-12-20 14:40:00,19.3,19.33,19.28,19.31,800110.0,15.8769,15.9016,15.8605,15.8851,800110.0
2021-12-20 14:50:00,19.3,19.39,19.3,19.34,986445.0,15.8769,15.951,15.8769,15.9098,986445.0
2021-12-20 15:00:00,19.34,19.38,19.32,19.35,753969.0,15.9098,15.9427,15.8934,15.918,753969.0
2021-12-20 15:10:00,19.35,19.39,19.32,19.37,909811.0,15.918,15.951,15.8934,15.9345,909811.0
2021-12-20 15:20:00,19.37,19.43,19.34,19.41,1112564.0,15.9345,15.9839,15.9098,15.9674,1112564.0
2021-12-20 15:30:00,19.41,19.42,19.34,19.38,1299960.0,15.9674,15.9756,15.9098,15.9427,1299960.0
2021-12-20 15:40:00,19.38,19.43,19.37,19.4,1666700.0,15.9427,15.9839,15.9345,15.9592,1666700.0
2021-12-20 15:50:00,19.41,19.46,19.4,19.42,3959706.0,15.9674,16.0085,15.9592,15.9756,3959706.0
2021-12-21 09:30:00,19.75,19.79,19.57,19.66,4416108.0,16.2471,16.28,16.099,16.1731,4416108.0
2021-12-21 09:40:00,19.66,19.68,19.41,19.5,4039404.0,16.1731,16.1895,15.9674,16.0414,4039404.0
2021-12-21 09:50:00,19.49,19.51,19.42,19.5,2235395.0,16.0332,16.0497,15.9756,16.0414,2235395.0
2021-12-21 10:00:00,19.5,19.6,19.46,19.48,2523351.0,16.0414,16.1237,16.0085,16.025,2523351.0
2021-12-21 10:10:00,19.48,19.53,19.43,19.5,2276604.0,16.025,16.0661,15.9839,16.0414,2276604.0
2021-12-21 10:20:00,19.5,19.52,19.33,19.35,2536406.0,16.0414,16.0579,15.9016,15.918,2536406.0
2021-12-21 10:30:00,19.36,19.44,19.35,19.43,1812796.0,15.9263,15.9921,15.918,15.9839,1812796.0
2021-12-21 10:40:00,19.44,19.48,19.41,19.45,1070269.0,15.9921,16.025,15.9674,16.0003,1070269.0
2021-12-21 10:50:00,19.44,19.47,19.41,19.42,762916.0,15.9921,16.0168,15.9674,15.9756,762916.0
2021-12-21 11:00:00,19.42,19.48,19.37,19.47,1301501.0,15.9756,16.025,15.9345,16.0168,1301501.0
2021-12-21 11:10:00,19.46,19.52,19.46,19.48,1424963.0,16.0085,16.0579,16.0085,16.025,1424963.0
2021-12-21 11:20:00,19.49,19.56,19.48,19.52,1384428.0,16.0332,16.0908,16.025,16.0579,1384428.0
2021-12-21 11:30:00,19.52,19.54,19.49,19.53,1028567.0,16.0579,16.0743,16.0332,16.0661,1028567.0
2021-12-21 11:40:00,19.54,19.6,19.53,19.57,1154041.0,16.0743,16.1237,16.0661,16.099,1154041.0
2021-12-21 11:50:00,19.57,19.6,19.54,19.54,994682.0,16.099,16.1237,16.0743,16.0743,994682.0
2021-12-21 12:00:00,19.55,19.6,19.52,19.58,1098947.0,16.0826,16.1237,16.0579,16.1073,1098947.0
2021-12-21 12:10:00,19.58,19.64,19.57,19.61,1453315.0,16.1073,16.1566,16.099,16.1319,1453315.0
2021-12-21 12:20:00,19.61,19.61,19.51,19.55,1455283.0,16.1319,16.1319,16.0497,16.0826,1455283.0
2021-12-21 12:30:00,19.55,19.56,19.52,19.55,725427.0,16.0826,16.0908,16.0579,16.0826,725427.0
2021-12-21 12:40:00,19.55,19.56,19.51,19.55,851765.0,16.0826,16.0908,16.0497,16.0826,851765.0
2021-12-21 12:50:00,19.55,19.58,19.52,19.57,902530.0,16.0826,16.1073,16.0579,16.099,902530.0
2021-12-21 13:00:00,19.56,19.57,19.47,19.5,1614386.0,16.0908,16.099,16.0168,16.0414,1614386.0
2021-12-21 13:10:00,19.51,19.54,19.49,19.52,694516.0,16.0497,16.0743,16.0332,16.0579,694516.0
2021-12-21 13:20:00,19.51,19.53,19.49,19.52,702623.0,16.0497,16.0661,16.0332,16.0579,702623.0
2021-12-21 13:30:00,19.52,19.58,19.51,19.56,914690.0,16.0579,16.1073,16.0497,16.0908,914690.0
2021-12-21 13:40:00,19.55,19.58,19.55,19.55,568392.0,16.0826,16.1073,16.0826,16.0826,568392.0
2021-12-21 13:50:00,19.55,19.56,19.52,19.54,631318.0,16.0826,16.0908,16.0579,16.0743,631318.0
2021-12-21 14:00:00,19.54,19.55,19.48,19.5,1145196.0,16.0743,16.0826,16.025,16.0414,1145196.0
2021-12-21 14:10:00,19.51,19.55,19.5,19.55,608539.0,16.0497,16.0826,16.0414,16.0826,608539.0
2021-12-21 14:20:00,19.55,19.56,19.54,19.55,655856.0,16.0826,16.0908,16.0743,16.0826,655856.0
2021-12-21 14:30:00,19.55,19.57,19.51,19.52,745374.0,16.0826,16.099,16.0497,16.0579,745374.0
2021-12-21 14:40:00,19.51,19.56,19.51,19.56,770225.0,16.0497,16.0908,16.0497,16.0908,770225.0
2021-12-21 14:50:00,19.55,19.58,19.54,19.57,979169.0,16.0826,16.1073,16.0743,16.099,979169.0
2021-12-21 15:00:00,19.57,19.59,19.55,19.59,803808.0,16.099,16.1155,16.0826,16.1155,803808.0
2021-12-21 15:10:00,19.59,19.6,19.56,19.57,951557.0,16.1155,16.1237,16.0908,16.099,951557.0
2021-12-21 15:20:00,19.57,19.6,19.54,19.6,1093832.0,16.099,16.1237,16.0743,16.1237,1093832.0
2021-12-21 15:30:00,19.6,19.63,19.57,19.59,1346064.0,16.1237,16.1484,16.099,16.1155,1346064.0
2021-12-21 15:40:00,19.59,19.6,19.54,19.55,1160489.0,16.1155,16.1237,16.0743,16.0826,1160489.0
2021-12-21 15:50:00,19.56,19.62,19.56,19.62,2480987.0,16.0908,16.1402,16.0908,16.1402,2480987.0
2021-12-22 09:30:00,19.64,19.97,19.64,19.81,4701008.0,16.1566,16.4281,16.1566,16.2965,4701008.0
2021-12-22 09:40:00,19.8,19.88,19.68,19.8,4022635.0,16.2882,16.354,16.1895,16.2882,4022635.0
2021-12-22 09:50:00,19.81,19.92,19.73,19.89,2498184.0,16.2965,16.3869,16.2306,16.3623,2498184.0
2021-12-22 10:00:00,19.9,19.98,19.87,19.96,2986536.0,16.3705,16.4363,16.3458,16.4199,2986536.0
2021-12-22 10:10:00,19.96,20.14,19.95,20.07,4045491.0,16.4199,16.5679,16.4116,16.5103,4045491.0
2021-12-22 10:20:00,20.07,20.14,20.01,20.07,2666009.0,16.5103,16.5679,16.461,16.5103,2666009.0
2021-12-22 10:30:00,20.07,20.2,20.06,20.17,2457192.0,16.5103,16.6173,16.5021,16.5926,2457192.0
2021-12-22 10:40:00,20.17,20.29,20.16,20.29,3120811.0,16.5926,16.6913,16.5844,16.6913,3120811.0
2021-12-22 10:50:00,20.29,20.34,20.23,20.32,3629521.0,16.6913,16.7325,16.642,16.716,3629521.0
2021-12-22 11:00:00,20.32,20.33,20.21,20.23,2362276.0,16.716,16.7242,16.6255,16.642,2362276.0
2021-12-22 11:10:00,20.23,20.26,20.2,20.22,1451802.0,16.642,16.6666,16.6173,16.6337,1451802.0
2021-12-22 11:20:00,20.22,20.24,20.21,20.23,1153018.0,16.6337,16.6502,16.6255,16.642,1153018.0
2021-12-22 11:30:00,20.23,20.3,20.22,20.29,1244501.0,16.642,16.6996,16.6337,16.6913,1244501.0
2021-12-22 11:40:00,20.3,20.3,20.24,20.27,1232955.0,16.6996,16.6996,16.6502,16.6749,1232955.0
2021-12-22 11:50:00,20.27,20.27,20.23,20.26,801911.0,16.6749,16.6749,16.642,16.6666,801911.0
2021-12-22 12:00:00,20.26,20.26,20.21,20.23,863521.0,16.6666,16.6666,16.6255,16.642,863521.0
2021-12-22 12:10:00,20.23,20.23,20.13,20.19,1927180.0,16.642,16.642,16.5597,16.6091,1927180.0
2021-12-22 12:20:00,20.19,20.25,20.17,20.25,1438395.0,16.6091,16.6584,16.5926,16.6584,1438395.0
2021-12-22 12:30:00,20.25,20.27,20.21,20.23,955675.0,16.6584,16.6749,16.6255,16.642,955675.0
2021-12-22 12:40:00,20.23,20.25,20.18,20.2,1312419.0,16.642,16.6584,16.6008,16.6173,1312419.0
2021-12-22 12:50:00,20.2,20.24,20.19,20.23,943269.0,16.6173,16.6502,16.6091,16.642,943269.0
2021-12-22 13:00:00,20.23,20.23,20.18,20.21,744275.0,16.642,16.642,16.6008,16.6255,744275.0
2021-12-22 13:10:00,20.2,20.21,20.15,20.18,779951.0,16.6173,16.6255,16.5762,16.6008,779951.0
2021-12-22 13:20:00,20.18,20.19,20.12,20.13,1116434.0,16.6008,16.6091,16.5515,16.5597,1116434.0
2021-12-22 13:30:00,20.14,20.14,20.06,20.06,1502641.0,16.5679,16.5679,16.5021,16.5021,1502641.0
2021-12-22 13:40:00,20.07,20.1,20.03,20.05,1186337.0,16.5103,16.535,16.4774,16.4939,1186337.0
2021-12-22 13:50:00,20.05,20.09,20.01,20.07,1278815.0,16.4939,16.5268,16.461,16.5103,1278815.0
2021-12-22 14:00:00,20.07,20.07,20.01,20.03,1028184.0,16.5103,16.5103,16.461,16.4774,1028184.0
2021-12-22 14:10:00,20.03,20.06,20.02,20.04,791964.0,16.4774,16.5021,16.4692,16.4857,791964.0
2021-12-22 14:20:00,20.04,20.06,19.99,20.0,1133510.0,16.4857,16.5021,16.4445,16.4528,1133510.0
2021-12-22 14:30:00,19.99,20.04,19.99,20.03,706100.0,16.4445,16.4857,16.4445,16.4774,706100.0
2021-12-22 14:40:00,20.02,20.08,20.01,20.07,1424695.0,16.4692,16.5186,16.461,16.5103,1424695.0
2021-12-22 14:50:00,20.07,20.11,20.05,20.07,1169381.0,16.5103,16.5433,16.4939,16.5103,1169381.0
2021-12-22 15:00:00,20.08,20.1,20.06,20.09,696034.0,16.5186,16.535,16.5021,16.5268,696034.0
2021-12-22 15:10:00,20.09,20.16,20.08,20.09,1542982.0,16.5268,16.5844,16.5186,16.5268,1542982.0
2021-12-22 15:20:00,20.09,20.12,20.06,20.1,1384091.0,16.5268,16.5515,16.5021,16.535,1384091.0
2021-12-22 15:30:00,20.11,20.13,20.08,20.13,1142545.0,16.5433,16.5597,16.5186,16.5597,1142545.0
2021-12-22 15:40:00,20.13,20.15,20.11,20.13,1121985.0,16.5597,16.5762,16.5433,16.5597,1121985.0
2021-12-22 15:50:00,20.13,20.18,20.13,20.14,3602567.0,16.5597,16.6008,16.5597,16.5679,3602567.0
2021-12-23 09:30:00,20.08,20.41,20.0,20.33,4264566.0,16.5186,16.79,16.4528,16.7242,4264566.0
2021-12-23 09:40:00,20.33,20.37,20.14,20.14,2475740.0,16.7242,16.7571,16.5679,16.5679,2475740.0
2021-12-23 09:50:00,20.14,20.21,20.05,20.06,1979300.0,16.5679,16.6255,16.4939,16.5021,1979300.0
2021-12-23 10:00:00,20.06,20.09,20.01,20.07,2292743.0,16.5021,16.5268,16.461,16.5103,2292743.0
2021-12-23 10:10:00,20.06,20.15,20.05,20.12,1930045.0,16.5021,16.5762,16.4939,16.5515,1930045.0
2021-12-23 10:20:00,20.12,20.17,20.09,20.16,1419861.0,16.5515,16.5926,16.5268,16.5844,1419861.0
2021-12-23 10:30:00,20.16,20.21,20.15,20.18,1612595.0,16.5844,16.6255,16.5762,16.6008,1612595.0
2021-12-23 10:40:00,20.17,20.2,20.14,20.19,939282.0,16.5926,16.6173,16.5679,16.6091,939282.0
2021-12-23 10:50:00,20.19,20.2,20.14,20.16,949698.0,16.6091,16.6173,16.5679,16.5844,949698.0
2021-12-23 11:00:00,20.16,20.17,20.09,20.17,1130940.0,16.5844,16.5926,16.5268,16.5926,1130940.0
2021-12-23 11:10:00,20.16,20.25,20.16,20.23,1046911.0,16.5844,16.6584,16.5844,16.642,1046911.0
2021-12-23 11:20:00,20.24,20.27,20.21,20.23,964635.0,16.6502,16.6749,16.6255,16.642,964635.0
2021-12-23 11:30:00,20.23,20.26,20.2,20.21,795793.0,16.642,16.6666,16.6173,16.6255,795793.0
2021-12-23 11:40:00,20.21,20.23,20.2,20.23,507852.0,16.6255,16.642,16.6173,16.642,507852.0
2021-12-23 11:50:00,20.23,20.24,20.19,20.23,679891.0,16.642,16.6502,16.6091,16.642,679891.0
2021-12-23 12:00:00,20.23,20.25,20.2,20.25,580775.0,16.642,16.6584,16.6173,16.6584,580775.0
2021-12-23 12:10:00,20.25,20.28,20.24,20.27,756178.0,16.6584,16.6831,16.6502,16.6749,756178.0
2021-12-23 12:20:00,20.27,20.33,20.27,20.3,1052542.0,16.6749,16.7242,16.6749,16.6996,1052542.0
2021-12-23 12:30:00,20.3,20.31,20.28,20.29,667002.0,16.6996,16.7078,16.6831,16.6913,667002.0
2021-12-23 12:40:00,20.3,20.3,20.27,20.28,476011.0,16.6996,16.6996,16.6749,16.6831,476011.0
2021-12-23 12:50:00,20.28,20.29,20.26,20.27,577380.0,16.6831,16.6913,16.6666,16.6749,577380.0
2021-12-23 13:00:00,20.28,20.3,20.26,20.28,847582.0,16.6831,16.6996,16.6666,16.6831,847582.0
2021-12-23 13:10:00,20.28,20.3,20.27,20.29,463283.0,16.6831,16.6996,16.6749,16.6913,463283.0
2021-12-23 13:20:00,20.3,20.32,20.29,20.3,522234.0,16.6996,16.716,16.6913,16.6996,522234.0
2021-12-23 13:30:00,20.31,20.32,20.27,20.28,467107.0,16.7078,16.716,16.6749,16.6831,467107.0
2021-12-23 13:40:00,20.28,20.31,20.26,20.3,488279.0,16.6831,16.7078,16.6666,16.6996,488279.0
2021-12-23 13:50:00,20.3,20.32,20.29,20.3,577517.0,16.6996,16.716,16.6913,16.6996,577517.0
2021-12-23 14:00:00,20.31,20.32,20.28,20.3,395502.0,16.7078,16.716,16.6831,16.6996,395502.0
2021-12-23 14:10:00,20.3,20.31,20.27,20.3,509950.0,16.6996,16.7078,16.6749,16.6996,509950.0
2021-12-23 14:20:00,20.3,20.32,20.29,20.32,472604.0,16.6996,16.716,16.6913,16.716,472604.0
2021-12-23 14:30:00,20.32,20.32,20.27,20.28,482604.0,16.716,16.716,16.6749,16.6831,482604.0
2021-12-23 14:40:00,20.27,20.3,20.26,20.3,393749.0,16.6749,16.6996,16.6666,16.6996,393749.0
2021-12-23 14:50:00,20.3,20.31,20.28,20.31,727588.0,16.6996,16.7078,16.6831,16.7078,727588.0
2021-12-23 15:00:00,20.3,20.31,20.25,20.26,703504.0,16.6996,16.7078,16.6584,16.6666,703504.0
2021-12-23 15:10:00,20.26,20.28,20.25,20.26,502072.0,16.6666,16.6831,16.6584,16.6666,502072.0
2021-12-23 15:20:00,20.26,20.3,20.25,20.28,787913.0,16.6666,16.6996,16.6584,16.6831,787913.0
2021-12-23 15:30:00,20.27,20.3,20.25,20.29,1030325.0,16.6749,16.6996,16.6584,16.6913,1030325.0
2021-12-23 15:40:00,20.29,20.31,20.27,20.3,1083649.0,16.6913,16.7078,16.6749,16.6996,1083649.0
2021-12-23 15:50:00,20.3,20.33,20.25,20.25,2838598.0,16.6996,16.7242,16.6584,16.6584,2838598.0
2021-12-27 09:30:00,20.27,20.39,20.1,20.19,3516476.0,16.6749,16.7736,16.535,16.6091,3516476.0
2021-12-27 09:40:00,20.2,20.47,20.19,20.47,3302418.0,16.6173,16.8394,16.6091,16.8394,3302418.0
2021-12-27 09:50:00,20.46,20.47,20.31,20.37,2230936.0,16.8312,16.8394,16.7078,16.7571,2230936.0
2021-12-27 10:00:00,20.37,20.45,20.3,20.44,1519257.0,16.7571,16.8229,16.6996,16.8147,1519257.0
2021-12-27 10:10:00,20.44,20.55,20.43,20.55,2563881.0,16.8147,16.9052,16.8065,16.9052,2563881.0
2021-12-27 10:20:00,20.55,20.62,20.54,20.6,1934844.0,16.9052,16.9628,16.897,16.9463,1934844.0
2021-12-27 10:30:00,20.6,20.7,20.56,20.69,2358297.0,16.9463,17.0286,16.9134,17.0204,2358297.0
2021-12-27 10:40:00,20.69,20.84,20.69,20.84,3043589.0,17.0204,17.1438,17.0204,17.1438,3043589.0
2021-12-27 10:50:00,20.85,20.85,20.8,20.82,1762166.0,17.152,17.152,17.1109,17.1273,1762166.0
2021-12-27 11:00:00,20.82,20.88,20.77,20.82,3404154.0,17.1273,17.1767,17.0862,17.1273,3404154.0
2021-12-27 11:10:00,20.82,20.85,20.79,20.8,1440401.0,17.1273,17.152,17.1026,17.1109,1440401.0
2021-12-27 11:20:00,20.81,20.81,20.74,20.77,1290676.0,17.1191,17.1191,17.0615,17.0862,1290676.0
2021-12-27 11:30:00,20.76,20.77,20.72,20.77,869404.0,17.078,17.0862,17.0451,17.0862,869404.0
2021-12-27 11:40:00,20.77,20.79,20.72,20.75,1100440.0,17.0862,17.1026,17.0451,17.0697,1100440.0
2021-12-27 11:50:00,20.74,20.83,20.74,20.81,918313.0,17.0615,17.1356,17.0615,17.1191,918313.0
2021-12-27 12:00:00,20.82,20.89,20.81,20.88,1495675.0,17.1273,17.1849,17.1191,17.1767,1495675.0
2021-12-27 12:10:00,20.87,20.88,20.84,20.85,747137.0,17.1685,17.1767,17.1438,17.152,747137.0
2021-12-27 12:20:00,20.85,20.86,20.81,20.85,782452.0,17.152,17.1602,17.1191,17.152,782452.0
2021-12-27 12:30:00,20.85,20.86,20.81,20.83,884549.0,17.152,17.1602,17.1191,17.1356,884549.0
2021-12-27 12:40:00,20.84,20.88,20.82,20.88,715233.0,17.1438,17.1767,17.1273,17.1767,715233.0
2021-12-27 12:50:00,20.87,20.88,20.83,20.86,869272.0,17.1685,17.1767,17.1356,17.1602,869272.0
2021-12-27 13:00:00,20.86,20.86,20.84,20.85,374146.0,17.1602,17.1602,17.1438,17.152,374146.0
2021-12-27 13:10:00,20.84,20.85,20.81,20.81,646747.0,17.1438,17.152,17.1191,17.1191,646747.0
2021-12-27 13:20:00,20.82,20.82,20.76,20.78,1174824.0,17.1273,17.1273,17.078,17.0944,1174824.0
2021-12-27 13:30:00,20.78,20.79,20.75,20.78,588880.0,17.0944,17.1026,17.0697,17.0944,588880.0
2021-12-27 13:40:00,20.78,20.79,20.75,20.78,616777.0,17.0944,17.1026,17.0697,17.0944,616777.0
2021-12-27 13:50:00,20.78,20.78,20.76,20.78,402452.0,17.0944,17.0944,17.078,17.0944,402452.0
2021-12-27 14:00:00,20.78,20.79,20.71,20.73,1013956.0,17.0944,17.1026,17.0368,17.0533,1013956.0
2021-12-27 14:10:00,20.73,20.78,20.72,20.78,653795.0,17.0533,17.0944,17.0451,17.0944,653795.0
2021-12-27 14:20:00,20.77,20.8,20.76,20.79,899854.0,17.0862,17.1109,17.078,17.1026,899854.0
2021-12-27 14:30:00,20.78,20.82,20.78,20.79,861717.0,17.0944,17.1273,17.0944,17.1026,861717.0
2021-12-27 14:40:00,20.79,20.79,20.73,20.78,739046.0,17.1026,17.1026,17.0533,17.0944,739046.0
2021-12-27 14:50:00,20.78,20.8,20.76,20.79,715769.0,17.0944,17.1109,17.078,17.1026,715769.0
2021-12-27 15:00:00,20.79,20.79,20.71,20.71,845943.0,17.1026,17.1026,17.0368,17.0368,845943.0
2021-12-27 15:10:00,20.71,20.72,20.67,20.7,1465880.0,17.0368,17.0451,17.0039,17.0286,1465880.0
2021-12-27 15:20:00,20.69,20.73,20.64,20.71,1444524.0,17.0204,17.0533,16.9792,17.0368,1444524.0
2021-12-27 15:30:00,20.71,20.74,20.69,20.71,996302.0,17.0368,17.0615,17.0204,17.0368,996302.0
2021-12-27 15:40:00,20.71,20.75,20.7,20.74,1352050.0,17.0368,17.0697,17.0286,17.0615,1352050.0
2021-12-27 15:50:00,20.75,20.82,20.74,20.81,3163349.0,17.0697,17.1273,17.0615,17.1191,3163349.0
2021-12-28 09:30:00,20.66,20.86,20.59,20.77,4359829.0,16.9957,17.1602,16.9381,17.0862,4359829.0
2021-12-28 09:40:00,20.77,21.0,20.77,20.81,3450340.0,17.0862,17.2754,17.0862,17.1191,3450340.0
2021-12-28 09:50:00,20.82,21.03,20.78,21.0,3107623.0,17.1273,17.3001,17.0944,17.2754,3107623.0
2021-12-28 10:00:00,20.99,21.06,20.84,20.85,3250281.0,17.2672,17.3248,17.1438,17.152,3250281.0
2021-12-28 10:10:00,20.86,20.93,20.77,20.78,2000897.0,17.1602,17.2178,17.0862,17.0944,2000897.0
2021-12-28 10:20:00,20.78,20.86,20.77,20.83,1259168.0,17.0944,17.1602,17.0862,17.1356,1259168.0
2021-12-28 10:30:00,20.84,20.85,20.78,20.79,1359690.0,17.1438,17.152,17.0944,17.1026,1359690.0
2021-12-28 10:40:00,20.79,20.85,20.78,20.82,1411415.0,17.1026,17.152,17.0944,17.1273,1411415.0
2021-12-28 10:50:00,20.82,20.85,20.75,20.75,977343.0,17.1273,17.152,17.0697,17.0697,977343.0
2021-12-28 11:00:00,20.75,20.79,20.73,20.77,1101302.0,17.0697,17.1026,17.0533,17.0862,1101302.0
2021-12-28 11:10:00,20.77,20.78,20.66,20.68,1633468.0,17.0862,17.0944,16.9957,17.0122,1633468.0
2021-12-28 11:20:00,20.69,20.74,20.67,20.73,1020243.0,17.0204,17.0615,17.0039,17.0533,1020243.0
2021-12-28 11:30:00,20.73,20.77,20.71,20.76,961121.0,17.0533,17.0862,17.0368,17.078,961121.0
2021-12-28 11:40:00,20.77,20.8,20.73,20.79,901415.0,17.0862,17.1109,17.0533,17.1026,901415.0
2021-12-28 11:50:00,20.79,20.85,20.78,20.84,861463.0,17.1026,17.152,17.0944,17.1438,861463.0
2021-12-28 12:00:00,20.83,20.84,20.77,20.78,736080.0,17.1356,17.1438,17.0862,17.0944,736080.0
2021-12-28 12:10:00,20.78,20.81,20.76,20.8,451643.0,17.0944,17.1191,17.078,17.1109,451643.0
2021-12-28 12:20:00,20.81,20.83,20.76,20.77,1081895.0,17.1191,17.1356,17.078,17.0862,1081895.0
2021-12-28 12:30:00,20.76,20.77,20.69,20.71,1002676.0,17.078,17.0862,17.0204,17.0368,1002676.0
2021-12-28 12:40:00,20.71,20.73,20.68,20.7,814845.0,17.0368,17.0533,17.0122,17.0286,814845.0
2021-12-28 12:50:00,20.69,20.72,20.68,20.7,643880.0,17.0204,17.0451,17.0122,17.0286,643880.0
2021-12-28 13:00:00,20.69,20.73,20.68,20.71,820395.0,17.0204,17.0533,17.0122,17.0368,820395.0
2021-12-28 13:10:00,20.7,20.72,20.68,20.72,542454.0,17.0286,17.0451,17.0122,17.0451,542454.0
2021-12-28 13:20:00,20.72,20.76,20.71,20.73,566491.0,17.0451,17.078,17.0368,17.0533,566491.0
2021-12-28 13:30:00,20.72,20.73,20.69,20.69,478670.0,17.0451,17.0533,17.0204,17.0204,478670.0
2021-12-28 13:40:00,20.7,20.73,20.68,20.71,629445.0,17.0286,17.0533,17.0122,17.0368,629445.0
2021-12-28 13:50:00,20.71,20.78,20.71,20.77,809311.0,17.0368,17.0944,17.0368,17.0862,809311.0
2021-12-28 14:00:00,20.78,20.78,20.72,20.72,799237.0,17.0944,17.0944,17.0451,17.0451,799237.0
2021-12-28 14:10:00,20.72,20.78,20.72,20.76,816913.0,17.0451,17.0944,17.0451,17.078,816913.0
2021-12-28 14:20:00,20.76,20.78,20.73,20.74,648222.0,17.078,17.0944,17.0533,17.0615,648222.0
2021-12-28 14:30:00,20.74,20.76,20.73,20.75,332219.0,17.0615,17.078,17.0533,17.0697,332219.0
2021-12-28 14:40:00,20.75,20.76,20.72,20.73,472555.0,17.0697,17.078,17.0451,17.0533,472555.0
2021-12-28 14:50:00,20.73,20.76,20.71,20.74,630838.0,17.0533,17.078,17.0368,17.0615,630838.0
2021-12-28 15:00:00,20.74,20.76,20.73,20.75,548143.0,17.0615,17.078,17.0533,17.0697,548143.0
2021-12-28 15:10:00,20.75,20.78,20.74,20.75,672624.0,17.0697,17.0944,17.0615,17.0697,672624.0
2021-12-28 15:20:00,20.76,20.79,20.75,20.79,774895.0,17.078,17.1026,17.0697,17.1026,774895.0
2021-12-28 15:30:00,20.78,20.81,20.75,20.8,1402370.0,17.0944,17.1191,17.0697,17.1109,1402370.0
2021-12-28 15:40:00,20.8,20.82,20.78,20.78,1057305.0,17.1109,17.1273,17.0944,17.0944,1057305.0
2021-12-28 15:50:00,20.79,20.8,20.74,20.77,2608970.0,17.1026,17.1109,17.0615,17.0862,2608970.0
2021-12-29 09:30:00,20.71,20.76,20.55,20.7,3076891.0,17.0368,17.078,16.9052,17.0286,3076891.0
2021-12-29 09:40:00,20.7,20.77,20.61,20.64,1836624.0,17.0286,17.0862,16.9546,16.9792,1836624.0
2021-12-29 09:50:00,20.64,20.68,20.57,20.62,1663782.0,16.9792,17.0122,16.9217,16.9628,1663782.0
2021-12-29 10:00:00,20.62,20.65,20.55,20.58,1612284.0,16.9628,16.9875,16.9052,16.9299,1612284.0
2021-12-29 10:10:00,20.58,20.6,20.45,20.51,2339304.0,16.9299,16.9463,16.8229,16.8723,2339304.0
2021-12-29 10:20:00,20.51,20.57,20.5,20.52,1067649.0,16.8723,16.9217,16.8641,16.8805,1067649.0
2021-12-29 10:30:00,20.53,20.57,20.5,20.55,727726.0,16.8888,16.9217,16.8641,16.9052,727726.0
2021-12-29 10:40:00,20.55,20.64,20.54,20.63,1081892.0,16.9052,16.9792,16.897,16.971,1081892.0
2021-12-29 10:50:00,20.63,20.66,20.59,20.65,830822.0,16.971,16.9957,16.9381,16.9875,830822.0
2021-12-29 11:00:00,20.66,20.7,20.64,20.64,1133444.0,16.9957,17.0286,16.9792,16.9792,1133444.0
2021-12-29 11:10:00,20.64,20.67,20.62,20.63,702759.0,16.9792,17.0039,16.9628,16.971,702759.0
2021-12-29 11:20:00,20.64,20.65,20.58,20.59,658311.0,16.9792,16.9875,16.9299,16.9381,658311.0
2021-12-29 11:30:00,20.59,20.59,20.54,20.57,649916.0,16.9381,16.9381,16.897,16.9217,649916.0
2021-12-29 11:40:00,20.57,20.58,20.55,20.56,448492.0,16.9217,16.9299,16.9052,16.9134,448492.0
2021-12-29 11:50:00,20.55,20.58,20.55,20.57,498720.0,16.9052,16.9299,16.9052,16.9217,498720.0
2021-12-29 12:00:00,20.58,20.59,20.56,20.58,398050.0,16.9299,16.9381,16.9134,16.9299,398050.0
2021-12-29 12:10:00,20.59,20.61,20.55,20.57,528480.0,16.9381,16.9546,16.9052,16.9217,528480.0
2021-12-29 12:20:00,20.57,20.58,20.56,20.57,349191.0,16.9217,16.9299,16.9134,16.9217,349191.0
2021-12-29 12:30:00,20.57,20.62,20.57,20.59,736264.0,16.9217,16.9628,16.9217,16.9381,736264.0
2021-12-29 12:40:00,20.6,20.61,20.57,20.59,644125.0,16.9463,16.9546,16.9217,16.9381,644125.0
2021-12-29 12:50:00,20.59,20.63,20.59,20.62,522648.0,16.9381,16.971,16.9381,16.9628,522648.0
2021-12-29 13:00:00,20.62,20.66,20.61,20.64,559781.0,16.9628,16.9957,16.9546,16.9792,559781.0
2021-12-29 13:10:00,20.64,20.65,20.61,20.61,356799.0,16.9792,16.9875,16.9546,16.9546,356799.0
2021-12-29 13:20:00,20.61,20.63,20.59,20.61,472310.0,16.9546,16.971,16.9381,16.9546,472310.0
2021-12-29 13:30:00,20.61,20.62,20.57,20.59,440353.0,16.9546,16.9628,16.9217,16.9381,440353.0
2021-12-29 13:40:00,20.59,20.61,20.58,20.59,323793.0,16.9381,16.9546,16.9299,16.9381,323793.0
2021-12-29 13:50:00,20.58,20.64,20.57,20.63,638383.0,16.9299,16.9792,16.9217,16.971,638383.0
2021-12-29 14:00:00,20.63,20.63,20.59,20.62,505480.0,16.971,16.971,16.9381,16.9628,505480.0
2021-12-29 14:10:00,20.62,20.63,20.6,20.63,354663.0,16.9628,16.971,16.9463,16.971,354663.0
2021-12-29 14:20:00,20.63,20.64,20.62,20.63,347348.0,16.971,16.9792,16.9628,16.971,347348.0
2021-12-29 14:30:00,20.63,20.65,20.62,20.64,515710.0,16.971,16.9875,16.9628,16.9792,515710.0
2021-12-29 14:40:00,20.65,20.65,20.61,20.63,406167.0,16.9875,16.9875,16.9546,16.971,406167.0
2021-12-29 14:50:00,20.63,20.65,20.62,20.63,455448.0,16.971,16.9875,16.9628,16.971,455448.0
2021-12-29 15:00:00,20.63,20.63,20.58,20.59,812910.0,16.971,16.971,16.9299,16.9381,812910.0
2021-12-29 15:10:00,20.6,20.62,20.58,20.62,569544.0,16.9463,16.9628,16.9299,16.9628,569544.0
2021-12-29 15:20:00,20.62,20.62,20.56,20.56,796712.0,16.9628,16.9628,16.9134,16.9134,796712.0
2021-12-29 15:30:00,20.57,20.6,20.56,20.6,1120706.0,16.9217,16.9463,16.9134,16.9463,1120706.0
2021-12-29 15:40:00,20.6,20.63,20.59,20.61,918107.0,16.9463,16.971,16.9381,16.9546,918107.0
2021-12-29 15:50:00,20.61,20.63,20.56,20.58,1945823.0,16.9546,16.971,16.9134,16.9299,1945823.0
2021-12-30 09:30:00,20.59,20.86,20.55,20.78,3996702.0,16.9381,17.1602,16.9052,17.0944,3996702.0
2021-12-30 09:40:00,20.78,20.87,20.72,20.86,2373601.0,17.0944,17.1685,17.0451,17.1602,2373601.0
2021-12-30 09:50:00,20.87,20.96,20.82,20.95,2169564.0,17.1685,17.2425,17.1273,17.2343,2169564.0
2021-12-30 10:00:00,20.95,20.96,20.86,20.91,1670215.0,17.2343,17.2425,17.1602,17.2014,1670215.0
2021-12-30 10:10:00,20.9,20.93,20.84,20.86,1293087.0,17.1931,17.2178,17.1438,17.1602,1293087.0
2021-12-30 10:20:00,20.86,20.86,20.78,20.79,1102568.0,17.1602,17.1602,17.0944,17.1026,1102568.0
2021-12-30 10:30:00,20.8,20.82,20.71,20.72,1374504.0,17.1109,17.1273,17.0368,17.0451,1374504.0
2021-12-30 10:40:00,20.73,20.8,20.71,20.76,1113472.0,17.0533,17.1109,17.0368,17.078,1113472.0
2021-12-30 10:50:00,20.75,20.76,20.71,20.73,869888.0,17.0697,17.078,17.0368,17.0533,869888.0
2021-12-30 11:00:00,20.73,20.74,20.7,20.71,738181.0,17.0533,17.0615,17.0286,17.0368,738181.0
2021-12-30 11:10:00,20.71,20.72,20.67,20.68,764770.0,17.0368,17.0451,17.0039,17.0122,764770.0
2021-12-30 11:20:00,20.68,20.74,20.66,20.71,755661.0,17.0122,17.0615,16.9957,17.0368,755661.0
2021-12-30 11:30:00,20.71,20.78,20.71,20.76,740556.0,17.0368,17.0944,17.0368,17.078,740556.0
2021-12-30 11:40:00,20.76,20.76,20.72,20.75,700844.0,17.078,17.078,17.0451,17.0697,700844.0
2021-12-30 11:50:00,20.75,20.77,20.71,20.75,576270.0,17.0697,17.0862,17.0368,17.0697,576270.0
2021-12-30 12:00:00,20.75,20.77,20.69,20.71,818727.0,17.0697,17.0862,17.0204,17.0368,818727.0
2021-12-30 12:10:00,20.71,20.71,20.67,20.69,627502.0,17.0368,17.0368,17.0039,17.0204,627502.0
2021-12-30 12:20:00,20.69,20.71,20.67,20.71,538483.0,17.0204,17.0368,17.0039,17.0368,538483.0
2021-12-30 12:30:00,20.71,20.71,20.67,20.68,544256.0,17.0368,17.0368,17.0039,17.0122,544256.0
2021-12-30 12:40:00,20.68,20.73,20.66,20.72,746306.0,17.0122,17.0533,16.9957,17.0451,746306.0
2021-12-30 12:50:00,20.72,20.75,20.69,20.75,870836.0,17.0451,17.0697,17.0204,17.0697,870836.0
2021-12-30 13:00:00,20.74,20.75,20.69,20.72,736454.0,17.0615,17.0697,17.0204,17.0451,736454.0
2021-12-30 13:10:00,20.72,20.72,20.66,20.68,510213.0,17.0451,17.0451,16.9957,17.0122,510213.0
2021-12-30 13:20:00,20.67,20.68,20.65,20.67,435527.0,17.0039,17.0122,16.9875,17.0039,435527.0
2021-12-30 13:30:00,20.67,20.7,20.66,20.68,686666.0,17.0039,17.0286,16.9957,17.0122,686666.0
2021-12-30 13:40:00,20.68,20.69,20.65,20.65,410443.0,17.0122,17.0204,16.9875,16.9875,410443.0
2021-12-30 13:50:00,20.65,20.67,20.62,20.66,716526.0,16.9875,17.0039,16.9628,16.9957,716526.0
2021-12-30 14:00:00,20.66,20.66,20.6,20.62,723290.0,16.9957,16.9957,16.9463,16.9628,723290.0
2021-12-30 14:10:00,20.61,20.62,20.6,20.62,475826.0,16.9546,16.9628,16.9463,16.9628,475826.0
2021-12-30 14:20:00,20.62,20.63,20.61,20.63,514583.0,16.9628,16.971,16.9546,16.971,514583.0
2021-12-30 14:30:00,20.63,20.63,20.56,20.57,1028544.0,16.971,16.971,16.9134,16.9217,1028544.0
2021-12-30 14:40:00,20.57,20.59,20.55,20.55,680276.0,16.9217,16.9381,16.9052,16.9052,680276.0
2021-12-30 14:50:00,20.55,20.57,20.53,20.56,1018037.0,16.9052,16.9217,16.8888,16.9134,1018037.0
2021-12-30 15:00:00,20.55,20.56,20.51,20.52,1130386.0,16.9052,16.9134,16.8723,16.8805,1130386.0
2021-12-30 15:10:00,20.51,20.53,20.48,20.52,1256784.0,16.8723,16.8888,16.8476,16.8805,1256784.0
2021-12-30 15:20:00,20.52,20.53,20.5,20.52,843557.0,16.8805,16.8888,16.8641,16.8805,843557.0
2021-12-30 15:30:00,20.53,20.55,20.51,20.53,1422256.0,16.8888,16.9052,16.8723,16.8888,1422256.0
2021-12-30 15:40:00,20.53,20.57,20.5,20.51,1722687.0,16.8888,16.9217,16.8641,16.8723,1722687.0
2021-12-30 15:50:00,20.52,20.52,20.47,20.48,3964982.0,16.8805,16.8805,16.8394,16.8476,3964982.0
2021-12-31 09:30:00,20.46,20.78,20.46,20.75,3005777.0,16.8312,17.0944,16.8312,17.0697,3005777.0
2021-12-31 09:40:00,20.74,20.85,20.67,20.85,3044905.0,17.0615,17.152,17.0039,17.152,3044905.0
2021-12-31 09:50:00,20.84,21.01,20.81,20.96,5264532.0,17.1438,17.2836,17.1191,17.2425,5264532.0
2021-12-31 10:00:00,20.96,20.98,20.9,20.94,2866636.0,17.2425,17.2589,17.1931,17.226,2866636.0
2021-12-31 10:10:00,20.95,20.98,20.82,20.86,2227395.0,17.2343,17.2589,17.1273,17.1602,2227395.0
2021-12-31 10:20:00,20.86,20.86,20.75,20.79,1340807.0,17.1602,17.1602,17.0697,17.1026,1340807.0
2021-12-31 10:30:00,20.79,20.8,20.73,20.73,1218493.0,17.1026,17.1109,17.0533,17.0533,1218493.0
2021-12-31 10:40:00,20.74,20.77,20.71,20.73,1020754.0,17.0615,17.0862,17.0368,17.0533,1020754.0
2021-12-31 10:50:00,20.73,20.79,20.72,20.79,854135.0,17.0533,17.1026,17.0451,17.1026,854135.0
2021-12-31 11:00:00,20.79,20.8,20.74,20.78,653736.0,17.1026,17.1109,17.0615,17.0944,653736.0
2021-12-31 11:10:00,20.77,20.8,20.75,20.8,635832.0,17.0862,17.1109,17.0697,17.1109,635832.0
2021-12-31 11:20:00,20.79,20.9,20.79,20.88,1427773.0,17.1026,17.1931,17.1026,17.1767,1427773.0
2021-12-31 11:30:00,20.88,20.88,20.83,20.85,930150.0,17.1767,17.1767,17.1356,17.152,930150.0
2021-12-31 11:40:00,20.86,20.88,20.84,20.85,449604.0,17.1602,17.1767,17.1438,17.152,449604.0
2021-12-31 11:50:00,20.85,20.86,20.81,20.83,954364.0,17.152,17.1602,17.1191,17.1356,954364.0
2021-12-31 12:00:00,20.83,20.84,20.81,20.82,562997.0,17.1356,17.1438,17.1191,17.1273,562997.0
2021-12-31 12:10:00,20.82,20.85,20.81,20.82,625172.0,17.1273,17.152,17.1191,17.1273,625172.0
2021-12-31 12:20:00,20.82,20.82,20.76,20.78,1077690.0,17.1273,17.1273,17.078,17.0944,1077690.0
2021-12-31 12:30:00,20.78,20.79,20.76,20.78,535643.0,17.0944,17.1026,17.078,17.0944,535643.0
2021-12-31 12:40:00,20.78,20.8,20.77,20.79,398421.0,17.0944,17.1109,17.0862,17.1026,398421.0
2021-12-31 12:50:00,20.79,20.84,20.78,20.82,808671.0,17.1026,17.1438,17.0944,17.1273,808671.0
2021-12-31 13:00:00,20.82,20.83,20.78,20.79,651870.0,17.1273,17.1356,17.0944,17.1026,651870.0
2021-12-31 13:10:00,20.79,20.81,20.78,20.8,479491.0,17.1026,17.1191,17.0944,17.1109,479491.0
2021-12-31 13:20:00,20.8,20.83,20.79,20.82,462490.0,17.1109,17.1356,17.1026,17.1273,462490.0
2021-12-31 13:30:00,20.82,20.85,20.81,20.84,660257.0,17.1273,17.152,17.1191,17.1438,660257.0
2021-12-31 13:40:00,20.84,20.89,20.83,20.89,961001.0,17.1438,17.1849,17.1356,17.1849,961001.0
2021-12-31 13:50:00,20.89,20.9,20.87,20.88,972903.0,17.1849,17.1931,17.1685,17.1767,972903.0
2021-12-31 14:00:00,20.87,20.89,20.84,20.85,727849.0,17.1685,17.1849,17.1438,17.152,727849.0
2021-12-31 14:10:00,20.85,20.87,20.82,20.84,685225.0,17.152,17.1685,17.1273,17.1438,685225.0
2021-12-31 14:20:00,20.84,20.84,20.8,20.82,591709.0,17.1438,17.1438,17.1109,17.1273,591709.0
2021-12-31 14:30:00,20.83,20.85,20.82,20.84,368088.0,17.1356,17.152,17.1273,17.1438,368088.0
2021-12-31 14:40:00,20.84,20.84,20.79,20.8,469942.0,17.1438,17.1438,17.1026,17.1109,469942.0
2021-12-31 14:50:00,20.8,20.81,20.79,20.81,599442.0,17.1109,17.1191,17.1026,17.1191,599442.0
2021-12-31 15:00:00,20.81,20.84,20.77,20.8,990521.0,17.1191,17.1438,17.0862,17.1109,990521.0
2021-12-31 15:10:00,20.8,20.81,20.77,20.8,602938.0,17.1109,17.1191,17.0862,17.1109,602938.0
2021-12-31 15:20:00,20.8,20.83,20.78,20.82,854565.0,17.1109,17.1356,17.0944,17.1273,854565.0
2021-12-31 15:30:00,20.82,20.82,20.78,20.8,1122044.0,17.1273,17.1273,17.0944,17.1109,1122044.0
2021-12-31 15:40:00,20.8,20.81,20.78,20.8,942412.0,17.1109,17.1191,17.0944,17.1109,942412.0
2021-12-31 15:50:00,20.79,20.8,20.75,20.77,3708246.0,17.1026,17.1109,17.0697,17.0862,3708246.0
2022-01-03 09:30:00,21.27,21.47,21.06,21.28,8236322.0,17.4975,17.662,17.3248,17.5057,8236322.0
2022-01-03 09:40:00,21.29,21.41,21.11,21.16,4906019.0,17.514,17.6127,17.3659,17.407,4906019.0
2022-01-03 09:50:00,21.16,21.22,21.08,21.19,3810507.0,17.407,17.4564,17.3412,17.4317,3810507.0
2022-01-03 10:00:00,21.19,21.33,21.14,21.32,4013129.0,17.4317,17.5469,17.3906,17.5386,4013129.0
2022-01-03 10:10:00,21.32,21.43,21.32,21.43,3455284.0,17.5386,17.6291,17.5386,17.6291,3455284.0
2022-01-03 10:20:00,21.42,21.62,21.34,21.61,6348901.0,17.6209,17.7854,17.5551,17.7772,6348901.0
2022-01-03 10:30:00,21.62,21.64,21.5,21.63,3746212.0,17.7854,17.8019,17.6867,17.7937,3746212.0
2022-01-03 10:40:00,21.63,21.68,21.59,21.68,3537139.0,17.7937,17.8348,17.7608,17.8348,3537139.0
2022-01-03 10:50:00,21.67,21.75,21.64,21.66,3750445.0,17.8266,17.8924,17.8019,17.8183,3750445.0
2022-01-03 11:00:00,21.66,21.73,21.65,21.66,2145948.0,17.8183,17.8759,17.8101,17.8183,2145948.0
2022-01-03 11:10:00,21.66,21.72,21.58,21.71,3166940.0,17.8183,17.8677,17.7525,17.8595,3166940.0
2022-01-03 11:20:00,21.71,21.77,21.65,21.69,3086221.0,17.8595,17.9088,17.8101,17.843,3086221.0
2022-01-03 11:30:00,21.68,21.69,21.51,21.55,3042899.0,17.8348,17.843,17.6949,17.7278,3042899.0
2022-01-03 11:40:00,21.55,21.73,21.54,21.68,1897193.0,17.7278,17.8759,17.7196,17.8348,1897193.0
2022-01-03 11:50:00,21.69,21.69,21.6,21.62,1833100.0,17.843,17.843,17.769,17.7854,1833100.0
2022-01-03 12:00:00,21.62,21.66,21.58,21.62,1377918.0,17.7854,17.8183,17.7525,17.7854,1377918.0
2022-01-03 12:10:00,21.62,21.63,21.58,21.59,1230491.0,17.7854,17.7937,17.7525,17.7608,1230491.0
2022-01-03 12:20:00,21.59,21.72,21.58,21.71,1726494.0,17.7608,17.8677,17.7525,17.8595,1726494.0
2022-01-03 12:30:00,21.72,21.72,21.64,21.67,972936.0,17.8677,17.8677,17.8019,17.8266,972936.0
2022-01-03 12:40:00,21.67,21.68,21.62,21.63,1070622.0,17.8266,17.8348,17.7854,17.7937,1070622.0
2022-01-03 12:50:00,21.63,21.64,21.57,21.59,1473479.0,17.7937,17.8019,17.7443,17.7608,1473479.0
2022-01-03 13:00:00,21.59,21.67,21.58,21.61,1177175.0,17.7608,17.8266,17.7525,17.7772,1177175.0
2022-01-03 13:10:00,21.61,21.64,21.59,21.63,858207.0,17.7772,17.8019,17.7608,17.7937,858207.0
2022-01-03 13:20:00,21.63,21.67,21.61,21.63,851922.0,17.7937,17.8266,17.7772,17.7937,851922.0
2022-01-03 13:30:00,21.62,21.65,21.58,21.6,1108249.0,17.7854,17.8101,17.7525,17.769,1108249.0
2022-01-03 13:40:00,21.6,21.61,21.55,21.59,1108264.0,17.769,17.7772,17.7278,17.7608,1108264.0
2022-01-03 13:50:00,21.59,21.64,21.58,21.64,948931.0,17.7608,17.8019,17.7525,17.8019,948931.0
2022-01-03 14:00:00,21.63,21.67,21.62,21.67,1430102.0,17.7937,17.8266,17.7854,17.8266,1430102.0
2022-01-03 14:10:00,21.67,21.77,21.66,21.77,2358540.0,17.8266,17.9088,17.8183,17.9088,2358540.0
2022-01-03 14:20:00,21.77,21.81,21.75,21.76,2476476.0,17.9088,17.9417,17.8924,17.9006,2476476.0
2022-01-03 14:30:00,21.76,21.79,21.73,21.79,1349615.0,17.9006,17.9253,17.8759,17.9253,1349615.0
2022-01-03 14:40:00,21.78,21.84,21.78,21.8,1826139.0,17.9171,17.9664,17.9171,17.9335,1826139.0
2022-01-03 14:50:00,21.8,21.87,21.8,21.87,1478489.0,17.9335,17.9911,17.9335,17.9911,1478489.0
2022-01-03 15:00:00,21.87,21.88,21.8,21.82,1732062.0,17.9911,17.9993,17.9335,17.95,1732062.0
2022-01-03 15:10:00,21.82,21.83,21.76,21.78,1454856.0,17.95,17.9582,17.9006,17.9171,1454856.0
2022-01-03 15:20:00,21.77,21.83,21.77,21.77,2213914.0,17.9088,17.9582,17.9088,17.9088,2213914.0
2022-01-03 15:30:00,21.77,21.79,21.72,21.75,2478237.0,17.9088,17.9253,17.8677,17.8924,2478237.0
2022-01-03 15:40:00,21.75,21.76,21.68,21.76,2550094.0,17.8924,17.9006,17.8348,17.9006,2550094.0
2022-01-03 15:50:00,21.76,21.78,21.72,21.76,5171650.0,17.9006,17.9171,17.8677,17.9006,5171650.0
2022-01-04 09:30:00,22.52,23.14,22.42,22.85,21952493.0,18.5258,19.0358,18.4435,18.7973,21952493.0
2022-01-04 09:40:00,22.85,23.23,22.82,23.2,10624005.0,18.7973,19.1099,18.7726,19.0852,10624005.0
2022-01-04 09:50:00,23.2,23.4,23.12,23.26,9800064.0,19.0852,19.2497,19.0194,19.1346,9800064.0
2022-01-04 10:00:00,23.26,23.46,23.08,23.42,10301980.0,19.1346,19.2991,18.9865,19.2662,10301980.0
2022-01-04 10:10:00,23.42,23.65,23.41,23.6,10715967.0,19.2662,19.4554,19.258,19.4143,10715967.0
2022-01-04 10:20:00,23.6,23.92,23.58,23.88,10540352.0,19.4143,19.6775,19.3978,19.6446,10540352.0
2022-01-04 10:30:00,23.88,23.96,23.6,23.61,13212955.0,19.6446,19.7104,19.4143,19.4225,13212955.0
2022-01-04 10:40:00,23.62,23.9,23.56,23.85,9582667.0,19.4307,19.661,19.3814,19.6199,9582667.0
2022-01-04 10:50:00,23.86,23.92,23.72,23.83,7553595.0,19.6281,19.6775,19.513,19.6035,7553595.0
2022-01-04 11:00:00,23.83,23.84,23.55,23.82,8213664.0,19.6035,19.6117,19.3731,19.5952,8213664.0
2022-01-04 11:10:00,23.82,23.84,23.66,23.82,4557134.0,19.5952,19.6117,19.4636,19.5952,4557134.0
2022-01-04 11:20:00,23.82,23.98,23.77,23.92,6703006.0,19.5952,19.7269,19.5541,19.6775,6703006.0
2022-01-04 11:30:00,23.91,24.09,23.89,24.07,7636203.0,19.6693,19.8174,19.6528,19.8009,7636203.0
2022-01-04 11:40:00,24.08,24.18,24.05,24.15,6630118.0,19.8091,19.8914,19.7844,19.8667,6630118.0
2022-01-04 11:50:00,24.15,24.24,24.12,24.19,7459446.0,19.8667,19.9407,19.842,19.8996,7459446.0
2022-01-04 12:00:00,24.19,24.29,24.09,24.11,7591761.0,19.8996,19.9819,19.8174,19.8338,7591761.0
2022-01-04 12:10:00,24.11,24.32,24.05,24.31,6672157.0,19.8338,20.0066,19.7844,19.9983,6672157.0
2022-01-04 12:20:00,24.3,24.35,24.23,24.26,5091896.0,19.9901,20.0312,19.9325,19.9572,5091896.0
2022-01-04 12:30:00,24.25,24.43,24.21,24.4,5615730.0,19.949,20.097,19.9161,20.0724,5615730.0
2022-01-04 12:40:00,24.41,24.48,24.37,24.39,6133880.0,20.0806,20.1382,20.0477,20.0641,6133880.0
2022-01-04 12:50:00,24.39,24.56,24.38,24.51,6379022.0,20.0641,20.204,20.0559,20.1629,6379022.0
2022-01-04 13:00:00,24.51,24.51,24.33,24.34,5895997.0,20.1629,20.1629,20.0148,20.023,5895997.0
2022-01-04 13:10:00,24.35,24.35,24.16,24.17,8243819.0,20.0312,20.0312,19.8749,19.8832,8243819.0
2022-01-04 13:20:00,24.17,24.28,24.04,24.25,9082107.0,19.8832,19.9737,19.7762,19.949,9082107.0
2022-01-04 13:30:00,24.25,24.26,24.08,24.22,5350239.0,19.949,19.9572,19.8091,19.9243,5350239.0
2022-01-04 13:40:00,24.23,24.3,24.19,24.23,3514564.0,19.9325,19.9901,19.8996,19.9325,3514564.0
2022-01-04 13:50:00,24.22,24.24,24.14,24.18,4154329.0,19.9243,19.9407,19.8585,19.8914,4154329.0
2022-01-04 14:00:00,24.18,24.29,24.07,24.26,5916715.0,19.8914,19.9819,19.8009,19.9572,5916715.0
2022-01-04 14:10:00,24.26,24.35,24.24,24.3,4246553.0,19.9572,20.0312,19.9407,19.9901,4246553.0
2022-01-04 14:20:00,24.31,24.39,24.27,24.3,3709927.0,19.9983,20.0641,19.9654,19.9901,3709927.0
2022-01-04 14:30:00,24.3,24.35,24.13,24.2,6059645.0,19.9901,20.0312,19.8503,19.9078,6059645.0
2022-01-04 14:40:00,24.2,24.26,24.14,24.14,5497719.0,19.9078,19.9572,19.8585,19.8585,5497719.0
2022-01-04 14:50:00,24.14,24.27,24.12,24.18,4194405.0,19.8585,19.9654,19.842,19.8914,4194405.0
2022-01-04 15:00:00,24.18,24.25,24.13,24.21,4243577.0,19.8914,19.949,19.8503,19.9161,4243577.0
2022-01-04 15:10:00,24.21,24.27,24.19,24.21,3689796.0,19.9161,19.9654,19.8996,19.9161,3689796.0
2022-01-04 15:20:00,24.21,24.36,24.2,24.31,4997507.0,19.9161,20.0395,19.9078,19.9983,4997507.0
2022-01-04 15:30:00,24.32,24.44,24.28,24.38,6422569.0,20.0066,20.1053,19.9737,20.0559,6422569.0
2022-01-04 15:40:00,24.38,24.41,24.28,24.3,5207530.0,20.0559,20.0806,19.9737,19.9901,5207530.0
2022-01-04 15:50:00,24.3,24.35,24.24,24.32,11541601.0,19.9901,20.0312,19.9407,20.0066,11541601.0
2022-01-05 09:30:00,24.06,24.19,23.6,23.73,17310879.0,19.7927,19.8996,19.4143,19.5212,17310879.0
2022-01-05 09:40:00,23.73,23.84,23.52,23.64,9721177.0,19.5212,19.6117,19.3484,19.4472,9721177.0
2022-01-05 09:50:00,23.64,23.85,23.57,23.67,7133363.0,19.4472,19.6199,19.3896,19.4718,7133363.0
2022-01-05 10:00:00,23.67,23.72,23.47,23.64,7302063.0,19.4718,19.513,19.3073,19.4472,7302063.0
2022-01-05 10:10:00,23.64,23.98,23.62,23.9,6993643.0,19.4472,19.7269,19.4307,19.661,6993643.0
2022-01-05 10:20:00,23.91,24.22,23.9,24.2,7970764.0,19.6693,19.9243,19.661,19.9078,7970764.0
2022-01-05 10:30:00,24.2,24.33,24.12,24.14,8809049.0,19.9078,20.0148,19.842,19.8585,8809049.0
2022-01-05 10:40:00,24.14,24.55,24.1,24.5,10041830.0,19.8585,20.1958,19.8256,20.1546,10041830.0
2022-01-05 10:50:00,24.49,24.69,24.41,24.54,7983303.0,20.1464,20.3109,20.0806,20.1875,7983303.0
2022-01-05 11:00:00,24.54,24.69,24.44,24.65,6772386.0,20.1875,20.3109,20.1053,20.278,6772386.0
2022-01-05 11:10:00,24.65,24.91,24.63,24.86,10104844.0,20.278,20.4919,20.2616,20.4508,10104844.0
2022-01-05 11:20:00,24.86,24.95,24.67,24.69,9409636.0,20.4508,20.5248,20.2945,20.3109,9409636.0
2022-01-05 11:30:00,24.68,24.72,24.54,24.69,6464105.0,20.3027,20.3356,20.1875,20.3109,6464105.0
2022-01-05 11:40:00,24.68,24.7,24.47,24.53,5427161.0,20.3027,20.3192,20.13,20.1793,5427161.0
2022-01-05 11:50:00,24.53,24.64,24.48,24.61,3674001.0,20.1793,20.2698,20.1382,20.2451,3674001.0
2022-01-05 12:00:00,24.61,24.74,24.57,24.68,3712164.0,20.2451,20.3521,20.2122,20.3027,3712164.0
2022-01-05 12:10:00,24.68,24.7,24.52,24.69,4087069.0,20.3027,20.3192,20.1711,20.3109,4087069.0
2022-01-05 12:20:00,24.69,24.81,24.6,24.78,3578291.0,20.3109,20.4096,20.2369,20.385,3578291.0
2022-01-05 12:30:00,24.77,24.79,24.6,24.6,3396675.0,20.3767,20.3932,20.2369,20.2369,3396675.0
2022-01-05 12:40:00,24.6,24.62,24.42,24.44,5650000.0,20.2369,20.2533,20.0888,20.1053,5650000.0
2022-01-05 12:50:00,24.45,24.49,24.37,24.39,5507072.0,20.1135,20.1464,20.0477,20.0641,5507072.0
2022-01-05 13:00:00,24.4,24.53,24.38,24.41,3395272.0,20.0724,20.1793,20.0559,20.0806,3395272.0
2022-01-05 13:10:00,24.42,24.42,24.3,24.37,4628430.0,20.0888,20.0888,19.9901,20.0477,4628430.0
2022-01-05 13:20:00,24.36,24.49,24.34,24.48,3021487.0,20.0395,20.1464,20.023,20.1382,3021487.0
2022-01-05 13:30:00,24.47,24.5,24.42,24.49,1860226.0,20.13,20.1546,20.0888,20.1464,1860226.0
2022-01-05 13:40:00,24.49,24.53,24.44,24.46,2367283.0,20.1464,20.1793,20.1053,20.1217,2367283.0
2022-01-05 13:50:00,24.46,24.6,24.43,24.55,2943496.0,20.1217,20.2369,20.097,20.1958,2943496.0
2022-01-05 14:00:00,24.55,24.6,24.43,24.46,2948613.0,20.1958,20.2369,20.097,20.1217,2948613.0
2022-01-05 14:10:00,24.46,24.47,24.25,24.26,4546457.0,20.1217,20.13,19.949,19.9572,4546457.0
2022-01-05 14:20:00,24.26,24.32,24.07,24.18,7696883.0,19.9572,20.0066,19.8009,19.8914,7696883.0
2022-01-05 14:30:00,24.19,24.31,24.12,24.17,3819969.0,19.8996,19.9983,19.842,19.8832,3819969.0
2022-01-05 14:40:00,24.17,24.17,23.97,24.07,5511880.0,19.8832,19.8832,19.7186,19.8009,5511880.0
2022-01-05 14:50:00,24.08,24.18,23.92,23.95,5036456.0,19.8091,19.8914,19.6775,19.7022,5036456.0
2022-01-05 15:00:00,23.95,23.99,23.56,23.64,7756204.0,19.7022,19.7351,19.3814,19.4472,7756204.0
2022-01-05 15:10:00,23.64,23.78,23.62,23.76,5559008.0,19.4472,19.5623,19.4307,19.5459,5559008.0
2022-01-05 15:20:00,23.75,23.83,23.58,23.63,4939082.0,19.5377,19.6035,19.3978,19.4389,4939082.0
2022-01-05 15:30:00,23.63,23.69,23.53,23.66,5275318.0,19.4389,19.4883,19.3567,19.4636,5275318.0
2022-01-05 15:40:00,23.66,23.73,23.59,23.59,4357029.0,19.4636,19.5212,19.406,19.406,4357029.0
2022-01-05 15:50:00,23.6,23.74,23.59,23.65,8097779.0,19.4143,19.5294,19.406,19.4554,8097779.0
2022-01-06 09:30:00,24.09,24.16,23.57,23.93,10669661.0,19.8174,19.8749,19.3896,19.6857,10669661.0
2022-01-06 09:40:00,23.93,24.23,23.87,23.92,8120107.0,19.6857,19.9325,19.6364,19.6775,8120107.0
2022-01-06 09:50:00,23.92,23.95,23.55,23.68,5708121.0,19.6775,19.7022,19.3731,19.4801,5708121.0
2022-01-06 10:00:00,23.67,23.73,23.49,23.54,7339743.0,19.4718,19.5212,19.3238,19.3649,7339743.0
2022-01-06 10:10:00,23.54,23.6,23.36,23.37,6028230.0,19.3649,19.4143,19.2168,19.2251,6028230.0
2022-01-06 10:20:00,23.37,23.62,23.37,23.5,4653322.0,19.2251,19.4307,19.2251,19.332,4653322.0
2022-01-06 10:30:00,23.5,23.83,23.5,23.68,4679139.0,19.332,19.6035,19.332,19.4801,4679139.0
2022-01-06 10:40:00,23.68,23.78,23.54,23.76,3307799.0,19.4801,19.5623,19.3649,19.5459,3307799.0
2022-01-06 10:50:00,23.76,23.87,23.7,23.71,2907831.0,19.5459,19.6364,19.4965,19.5047,2907831.0
2022-01-06 11:00:00,23.71,23.76,23.6,23.73,2864796.0,19.5047,19.5459,19.4143,19.5212,2864796.0
2022-01-06 11:10:00,23.73,23.81,23.68,23.7,2384840.0,19.5212,19.587,19.4801,19.4965,2384840.0
2022-01-06 11:20:00,23.69,23.81,23.65,23.66,2608291.0,19.4883,19.587,19.4554,19.4636,2608291.0
2022-01-06 11:30:00,23.67,23.71,23.61,23.64,1702617.0,19.4718,19.5047,19.4225,19.4472,1702617.0
2022-01-06 11:40:00,23.65,23.75,23.61,23.75,1698702.0,19.4554,19.5377,19.4225,19.5377,1698702.0
2022-01-06 11:50:00,23.74,23.76,23.68,23.74,1317728.0,19.5294,19.5459,19.4801,19.5294,1317728.0
2022-01-06 12:00:00,23.74,23.82,23.71,23.82,1871826.0,19.5294,19.5952,19.5047,19.5952,1871826.0
2022-01-06 12:10:00,23.82,23.91,23.78,23.82,2556902.0,19.5952,19.6693,19.5623,19.5952,2556902.0
2022-01-06 12:20:00,23.83,23.9,23.81,23.89,1708207.0,19.6035,19.661,19.587,19.6528,1708207.0
2022-01-06 12:30:00,23.89,24.07,23.88,24.03,2858248.0,19.6528,19.8009,19.6446,19.768,2858248.0
2022-01-06 12:40:00,24.03,24.15,24.03,24.09,3517082.0,19.768,19.8667,19.768,19.8174,3517082.0
2022-01-06 12:50:00,24.09,24.24,24.08,24.16,4725360.0,19.8174,19.9407,19.8091,19.8749,4725360.0
2022-01-06 13:00:00,24.16,24.22,24.07,24.21,2596523.0,19.8749,19.9243,19.8009,19.9161,2596523.0
2022-01-06 13:10:00,24.21,24.3,24.18,24.27,3432149.0,19.9161,19.9901,19.8914,19.9654,3432149.0
2022-01-06 13:20:00,24.27,24.28,24.08,24.12,2808201.0,19.9654,19.9737,19.8091,19.842,2808201.0
2022-01-06 13:30:00,24.12,24.22,24.06,24.13,2180415.0,19.842,19.9243,19.7927,19.8503,2180415.0
2022-01-06 13:40:00,24.13,24.28,24.11,24.22,1955913.0,19.8503,19.9737,19.8338,19.9243,1955913.0
2022-01-06 13:50:00,24.22,24.32,24.17,24.32,2165014.0,19.9243,20.0066,19.8832,20.0066,2165014.0
2022-01-06 14:00:00,24.32,24.36,24.22,24.33,3050498.0,20.0066,20.0395,19.9243,20.0148,3050498.0
2022-01-06 14:10:00,24.33,24.43,24.32,24.42,3101173.0,20.0148,20.097,20.0066,20.0888,3101173.0
2022-01-06 14:20:00,24.42,24.44,24.36,24.39,2902527.0,20.0888,20.1053,20.0395,20.0641,2902527.0
2022-01-06 14:30:00,24.39,24.53,24.38,24.46,3985803.0,20.0641,20.1793,20.0559,20.1217,3985803.0
2022-01-06 14:40:00,24.47,24.5,24.39,24.49,2172119.0,20.13,20.1546,20.0641,20.1464,2172119.0
2022-01-06 14:50:00,24.5,24.6,24.46,24.57,3264042.0,20.1546,20.2369,20.1217,20.2122,3264042.0
2022-01-06 15:00:00,24.57,24.62,24.54,24.54,3041063.0,20.2122,20.2533,20.1875,20.1875,3041063.0
2022-01-06 15:10:00,24.54,24.57,24.46,24.47,2757845.0,20.1875,20.2122,20.1217,20.13,2757845.0
2022-01-06 15:20:00,24.47,24.55,24.44,24.54,2556126.0,20.13,20.1958,20.1053,20.1875,2556126.0
2022-01-06 15:30:00,24.53,24.56,24.41,24.46,3311081.0,20.1793,20.204,20.0806,20.1217,3311081.0
2022-01-06 15:40:00,24.46,24.54,24.43,24.49,2714784.0,20.1217,20.1875,20.097,20.1464,2714784.0
2022-01-06 15:50:00,24.5,24.52,24.43,24.45,6327225.0,20.1546,20.1711,20.097,20.1135,6327225.0
2022-01-07 09:30:00,24.67,24.87,24.38,24.86,11417373.0,20.2945,20.459,20.0559,20.4508,11417373.0
2022-01-07 09:40:00,24.85,24.91,24.46,24.58,8256834.0,20.4426,20.4919,20.1217,20.2204,8256834.0
2022-01-07 09:50:00,24.58,24.74,24.56,24.58,4358002.0,20.2204,20.3521,20.204,20.2204,4358002.0
2022-01-07 10:00:00,24.58,24.59,24.19,24.25,6862422.0,20.2204,20.2287,19.8996,19.949,6862422.0
2022-01-07 10:10:00,24.25,24.45,24.23,24.26,3889720.0,19.949,20.1135,19.9325,19.9572,3889720.0
2022-01-07 10:20:00,24.26,24.39,24.16,24.32,5269884.0,19.9572,20.0641,19.8749,20.0066,5269884.0
2022-01-07 10:30:00,24.32,24.32,24.13,24.16,3315479.0,20.0066,20.0066,19.8503,19.8749,3315479.0
2022-01-07 10:40:00,24.16,24.21,24.04,24.1,3689764.0,19.8749,19.9161,19.7762,19.8256,3689764.0
2022-01-07 10:50:00,24.1,24.25,24.09,24.2,3213330.0,19.8256,19.949,19.8174,19.9078,3213330.0
2022-01-07 11:00:00,24.2,24.3,24.15,24.23,2880708.0,19.9078,19.9901,19.8667,19.9325,2880708.0
2022-01-07 11:10:00,24.24,24.25,24.13,24.16,1787785.0,19.9407,19.949,19.8503,19.8749,1787785.0
2022-01-07 11:20:00,24.17,24.45,24.16,24.45,2912869.0,19.8832,20.1135,19.8749,20.1135,2912869.0
2022-01-07 11:30:00,24.44,24.48,24.37,24.46,2545812.0,20.1053,20.1382,20.0477,20.1217,2545812.0
2022-01-07 11:40:00,24.46,24.63,24.44,24.58,3561863.0,20.1217,20.2616,20.1053,20.2204,3561863.0
2022-01-07 11:50:00,24.58,24.72,24.57,24.68,3396153.0,20.2204,20.3356,20.2122,20.3027,3396153.0
2022-01-07 12:00:00,24.68,24.75,24.57,24.7,3346308.0,20.3027,20.3603,20.2122,20.3192,3346308.0
2022-01-07 12:10:00,24.7,24.73,24.53,24.54,3515154.0,20.3192,20.3438,20.1793,20.1875,3515154.0
2022-01-07 12:20:00,24.53,24.56,24.48,24.52,2463924.0,20.1793,20.204,20.1382,20.1711,2463924.0
2022-01-07 12:30:00,24.51,24.52,24.39,24.48,2073928.0,20.1629,20.1711,20.0641,20.1382,2073928.0
2022-01-07 12:40:00,24.48,24.51,24.36,24.39,2573127.0,20.1382,20.1629,20.0395,20.0641,2573127.0
2022-01-07 12:50:00,24.39,24.5,24.37,24.46,1938078.0,20.0641,20.1546,20.0477,20.1217,1938078.0
2022-01-07 13:00:00,24.46,24.49,24.39,24.47,1284290.0,20.1217,20.1464,20.0641,20.13,1284290.0
2022-01-07 13:10:00,24.47,24.5,24.43,24.46,1251093.0,20.13,20.1546,20.097,20.1217,1251093.0
2022-01-07 13:20:00,24.47,24.49,24.41,24.43,1205799.0,20.13,20.1464,20.0806,20.097,1205799.0
2022-01-07 13:30:00,24.42,24.49,24.41,24.44,1086550.0,20.0888,20.1464,20.0806,20.1053,1086550.0
2022-01-07 13:40:00,24.44,24.47,24.41,24.45,938985.0,20.1053,20.13,20.0806,20.1135,938985.0
2022-01-07 13:50:00,24.46,24.46,24.39,24.42,1077838.0,20.1217,20.1217,20.0641,20.0888,1077838.0
2022-01-07 14:00:00,24.42,24.46,24.4,24.44,1030768.0,20.0888,20.1217,20.0724,20.1053,1030768.0
2022-01-07 14:10:00,24.45,24.56,24.44,24.55,2268060.0,20.1135,20.204,20.1053,20.1958,2268060.0
2022-01-07 14:20:00,24.55,24.56,24.42,24.51,2002711.0,20.1958,20.204,20.0888,20.1629,2002711.0
2022-01-07 14:30:00,24.51,24.59,24.5,24.58,1529259.0,20.1629,20.2287,20.1546,20.2204,1529259.0
2022-01-07 14:40:00,24.59,24.64,24.55,24.6,1674800.0,20.2287,20.2698,20.1958,20.2369,1674800.0
2022-01-07 14:50:00,24.6,24.65,24.58,24.58,1418583.0,20.2369,20.278,20.2204,20.2204,1418583.0
2022-01-07 15:00:00,24.59,24.59,24.52,24.55,1761941.0,20.2287,20.2287,20.1711,20.1958,1761941.0
2022-01-07 15:10:00,24.55,24.55,24.43,24.52,2189941.0,20.1958,20.1958,20.097,20.1711,2189941.0
2022-01-07 15:20:00,24.51,24.53,24.4,24.43,1872001.0,20.1629,20.1793,20.0724,20.097,1872001.0
2022-01-07 15:30:00,24.44,24.5,24.43,24.49,1997151.0,20.1053,20.1546,20.097,20.1464,1997151.0
2022-01-07 15:40:00,24.48,24.54,24.45,24.46,2707702.0,20.1382,20.1875,20.1135,20.1217,2707702.0
2022-01-07 15:50:00,24.47,24.5,24.43,24.44,4915604.0,20.13,20.1546,20.097,20.1053,4915604.0
2022-01-10 09:30:00,24.1,24.32,24.01,24.3,8173267.0,19.8256,20.0066,19.7515,19.9901,8173267.0
2022-01-10 09:40:00,24.3,24.44,24.06,24.11,5034584.0,19.9901,20.1053,19.7927,19.8338,5034584.0
2022-01-10 09:50:00,24.11,24.21,23.85,23.88,5905345.0,19.8338,19.9161,19.6199,19.6446,5905345.0
2022-01-10 10:00:00,23.88,23.96,23.72,23.91,7280419.0,19.6446,19.7104,19.513,19.6693,7280419.0
2022-01-10 10:10:00,23.9,23.9,23.64,23.64,4850476.0,19.661,19.661,19.4472,19.4472,4850476.0
2022-01-10 10:20:00,23.64,23.68,23.48,23.53,5516352.0,19.4472,19.4801,19.3155,19.3567,5516352.0
2022-01-10 10:30:00,23.53,23.63,23.48,23.5,4170253.0,19.3567,19.4389,19.3155,19.332,4170253.0
2022-01-10 10:40:00,23.51,23.65,23.41,23.43,3765537.0,19.3402,19.4554,19.258,19.2744,3765537.0
2022-01-10 10:50:00,23.43,23.62,23.35,23.55,4273134.0,19.2744,19.4307,19.2086,19.3731,4273134.0
2022-01-10 11:00:00,23.54,23.58,23.44,23.57,2123953.0,19.3649,19.3978,19.2826,19.3896,2123953.0
2022-01-10 11:10:00,23.57,23.75,23.53,23.71,3112519.0,19.3896,19.5377,19.3567,19.5047,3112519.0
2022-01-10 11:20:00,23.71,23.81,23.65,23.79,2928270.0,19.5047,19.587,19.4554,19.5706,2928270.0
2022-01-10 11:30:00,23.79,23.79,23.6,23.64,2168448.0,19.5706,19.5706,19.4143,19.4472,2168448.0
2022-01-10 11:40:00,23.64,23.7,23.6,23.68,1458937.0,19.4472,19.4965,19.4143,19.4801,1458937.0
2022-01-10 11:50:00,23.67,23.73,23.63,23.73,1415120.0,19.4718,19.5212,19.4389,19.5212,1415120.0
2022-01-10 12:00:00,23.72,23.75,23.52,23.54,2371376.0,19.513,19.5377,19.3484,19.3649,2371376.0
2022-01-10 12:10:00,23.55,23.67,23.54,23.6,1264792.0,19.3731,19.4718,19.3649,19.4143,1264792.0
2022-01-10 12:20:00,23.6,23.66,23.58,23.63,1146166.0,19.4143,19.4636,19.3978,19.4389,1146166.0
2022-01-10 12:30:00,23.63,23.63,23.53,23.57,1601498.0,19.4389,19.4389,19.3567,19.3896,1601498.0
2022-01-10 12:40:00,23.56,23.63,23.54,23.58,1211264.0,19.3814,19.4389,19.3649,19.3978,1211264.0
2022-01-10 12:50:00,23.58,23.68,23.55,23.66,1850139.0,19.3978,19.4801,19.3731,19.4636,1850139.0
2022-01-10 13:00:00,23.65,23.7,23.62,23.65,1471512.0,19.4554,19.4965,19.4307,19.4554,1471512.0
2022-01-10 13:10:00,23.65,23.68,23.62,23.64,1043065.0,19.4554,19.4801,19.4307,19.4472,1043065.0
2022-01-10 13:20:00,23.65,23.65,23.55,23.58,1198315.0,19.4554,19.4554,19.3731,19.3978,1198315.0
2022-01-10 13:30:00,23.59,23.62,23.51,23.53,1616219.0,19.406,19.4307,19.3402,19.3567,1616219.0
2022-01-10 13:40:00,23.53,23.66,23.51,23.64,1868597.0,19.3567,19.4636,19.3402,19.4472,1868597.0
2022-01-10 13:50:00,23.64,23.75,23.63,23.7,2769739.0,19.4472,19.5377,19.4389,19.4965,2769739.0
2022-01-10 14:00:00,23.7,23.8,23.68,23.77,2197375.0,19.4965,19.5788,19.4801,19.5541,2197375.0
2022-01-10 14:10:00,23.77,23.77,23.69,23.71,1696904.0,19.5541,19.5541,19.4883,19.5047,1696904.0
2022-01-10 14:20:00,23.71,23.76,23.68,23.74,1704653.0,19.5047,19.5459,19.4801,19.5294,1704653.0
2022-01-10 14:30:00,23.73,23.81,23.72,23.78,1963920.0,19.5212,19.587,19.513,19.5623,1963920.0
2022-01-10 14:40:00,23.78,23.88,23.77,23.85,2508303.0,19.5623,19.6446,19.5541,19.6199,2508303.0
2022-01-10 14:50:00,23.86,23.86,23.71,23.76,1731878.0,19.6281,19.6281,19.5047,19.5459,1731878.0
2022-01-10 15:00:00,23.76,23.82,23.69,23.72,1568016.0,19.5459,19.5952,19.4883,19.513,1568016.0
2022-01-10 15:10:00,23.73,23.77,23.67,23.72,1696674.0,19.5212,19.5541,19.4718,19.513,1696674.0
2022-01-10 15:20:00,23.72,23.75,23.69,23.74,1493773.0,19.513,19.5377,19.4883,19.5294,1493773.0
2022-01-10 15:30:00,23.74,23.78,23.7,23.71,1931453.0,19.5294,19.5623,19.4965,19.5047,1931453.0
2022-01-10 15:40:00,23.71,23.76,23.65,23.73,3860400.0,19.5047,19.5459,19.4554,19.5212,3860400.0
2022-01-10 15:50:00,23.74,23.87,23.73,23.85,6276314.0,19.5294,19.6364,19.5212,19.6199,6276314.0
2022-01-11 09:30:00,23.78,23.79,23.44,23.6,7142261.0,19.5623,19.5706,19.2826,19.4143,7142261.0
2022-01-11 09:40:00,23.6,23.67,23.29,23.51,6043715.0,19.4143,19.4718,19.1592,19.3402,6043715.0
2022-01-11 09:50:00,23.51,23.59,23.34,23.35,3964595.0,19.3402,19.406,19.2004,19.2086,3964595.0
2022-01-11 10:00:00,23.34,23.47,23.28,23.33,4526584.0,19.2004,19.3073,19.151,19.1921,4526584.0
2022-01-11 10:10:00,23.34,23.52,23.33,23.46,3544543.0,19.2004,19.3484,19.1921,19.2991,3544543.0
2022-01-11 10:20:00,23.46,23.62,23.44,23.58,3382717.0,19.2991,19.4307,19.2826,19.3978,3382717.0
2022-01-11 10:30:00,23.58,23.6,23.48,23.58,2293162.0,19.3978,19.4143,19.3155,19.3978,2293162.0
2022-01-11 10:40:00,23.58,23.64,23.45,23.54,3061799.0,19.3978,19.4472,19.2909,19.3649,3061799.0
2022-01-11 10:50:00,23.54,23.58,23.48,23.54,1948827.0,19.3649,19.3978,19.3155,19.3649,1948827.0
2022-01-11 11:00:00,23.53,23.71,23.51,23.7,2878870.0,19.3567,19.5047,19.3402,19.4965,2878870.0
2022-01-11 11:10:00,23.7,23.82,23.69,23.82,3569945.0,19.4965,19.5952,19.4883,19.5952,3569945.0
2022-01-11 11:20:00,23.81,23.83,23.74,23.8,2098520.0,19.587,19.6035,19.5294,19.5788,2098520.0
2022-01-11 11:30:00,23.79,23.93,23.74,23.87,2506448.0,19.5706,19.6857,19.5294,19.6364,2506448.0
2022-01-11 11:40:00,23.87,24.01,23.86,23.96,3077092.0,19.6364,19.7515,19.6281,19.7104,3077092.0
2022-01-11 11:50:00,23.95,24.05,23.95,24.03,1865391.0,19.7022,19.7844,19.7022,19.768,1865391.0
2022-01-11 12:00:00,24.03,24.1,24.02,24.05,2118803.0,19.768,19.8256,19.7598,19.7844,2118803.0
2022-01-11 12:10:00,24.04,24.12,24.04,24.06,1789388.0,19.7762,19.842,19.7762,19.7927,1789388.0
2022-01-11 12:20:00,24.06,24.13,23.99,24.05,2117334.0,19.7927,19.8503,19.7351,19.7844,2117334.0
2022-01-11 12:30:00,24.05,24.2,24.02,24.19,2120629.0,19.7844,19.9078,19.7598,19.8996,2120629.0
2022-01-11 12:40:00,24.19,24.24,24.16,24.23,2212776.0,19.8996,19.9407,19.8749,19.9325,2212776.0
2022-01-11 12:50:00,24.23,24.3,24.2,24.26,2384007.0,19.9325,19.9901,19.9078,19.9572,2384007.0
2022-01-11 13:00:00,24.25,24.26,24.15,24.16,2021206.0,19.949,19.9572,19.8667,19.8749,2021206.0
2022-01-11 13:10:00,24.17,24.26,24.15,24.26,1935256.0,19.8832,19.9572,19.8667,19.9572,1935256.0
2022-01-11 13:20:00,24.25,24.26,24.17,24.18,1226192.0,19.949,19.9572,19.8832,19.8914,1226192.0
2022-01-11 13:30:00,24.18,24.21,24.15,24.18,1195953.0,19.8914,19.9161,19.8667,19.8914,1195953.0
2022-01-11 13:40:00,24.18,24.24,24.17,24.23,905643.0,19.8914,19.9407,19.8832,19.9325,905643.0
2022-01-11 13:50:00,24.22,24.25,24.19,24.21,1039526.0,19.9243,19.949,19.8996,19.9161,1039526.0
2022-01-11 14:00:00,24.21,24.23,24.13,24.15,1395206.0,19.9161,19.9325,19.8503,19.8667,1395206.0
2022-01-11 14:10:00,24.14,24.15,24.07,24.12,1931219.0,19.8585,19.8667,19.8009,19.842,1931219.0
2022-01-11 14:20:00,24.11,24.19,24.06,24.19,1232917.0,19.8338,19.8996,19.7927,19.8996,1232917.0
2022-01-11 14:30:00,24.19,24.19,24.14,24.18,1321947.0,19.8996,19.8996,19.8585,19.8914,1321947.0
2022-01-11 14:40:00,24.18,24.25,24.17,24.25,1159813.0,19.8914,19.949,19.8832,19.949,1159813.0
2022-01-11 14:50:00,24.25,24.27,24.21,24.21,1650767.0,19.949,19.9654,19.9161,19.9161,1650767.0
2022-01-11 15:00:00,24.21,24.27,24.21,24.26,1821171.0,19.9161,19.9654,19.9161,19.9572,1821171.0
2022-01-11 15:10:00,24.26,24.27,24.18,24.21,1672722.0,19.9572,19.9654,19.8914,19.9161,1672722.0
2022-01-11 15:20:00,24.21,24.25,24.21,24.23,1075253.0,19.9161,19.949,19.9161,19.9325,1075253.0
2022-01-11 15:30:00,24.23,24.27,24.21,24.21,1615862.0,19.9325,19.9654,19.9161,19.9161,1615862.0
2022-01-11 15:40:00,24.21,24.28,24.19,24.25,1862215.0,19.9161,19.9737,19.8996,19.949,1862215.0
2022-01-11 15:50:00,24.25,24.35,24.21,24.34,4301690.0,19.949,20.0312,19.9161,20.023,4301690.0
2022-01-12 09:30:00,24.61,24.84,24.42,24.58,8360961.0,20.2451,20.4343,20.0888,20.2204,8360961.0
2022-01-12 09:40:00,24.58,24.74,24.45,24.62,5590849.0,20.2204,20.3521,20.1135,20.2533,5590849.0
2022-01-12 09:50:00,24.62,24.75,24.57,24.66,4808267.0,20.2533,20.3603,20.2122,20.2863,4808267.0
2022-01-12 10:00:00,24.66,24.69,24.48,24.69,4159920.0,20.2863,20.3109,20.1382,20.3109,4159920.0
2022-01-12 10:10:00,24.69,24.77,24.55,24.55,3509396.0,20.3109,20.3767,20.1958,20.1958,3509396.0
2022-01-12 10:20:00,24.56,24.65,24.42,24.45,3781321.0,20.204,20.278,20.0888,20.1135,3781321.0
2022-01-12 10:30:00,24.45,24.51,24.25,24.25,3956354.0,20.1135,20.1629,19.949,19.949,3956354.0
2022-01-12 10:40:00,24.25,24.38,24.17,24.2,4264873.0,19.949,20.0559,19.8832,19.9078,4264873.0
2022-01-12 10:50:00,24.2,24.3,24.19,24.3,2846872.0,19.9078,19.9901,19.8996,19.9901,2846872.0
2022-01-12 11:00:00,24.3,24.32,24.04,24.14,3363917.0,19.9901,20.0066,19.7762,19.8585,3363917.0
2022-01-12 11:10:00,24.14,24.16,24.01,24.13,2545583.0,19.8585,19.8749,19.7515,19.8503,2545583.0
2022-01-12 11:20:00,24.13,24.23,24.09,24.18,2190632.0,19.8503,19.9325,19.8174,19.8914,2190632.0
2022-01-12 11:30:00,24.18,24.26,24.16,24.2,1943600.0,19.8914,19.9572,19.8749,19.9078,1943600.0
2022-01-12 11:40:00,24.2,24.31,24.19,24.26,1905108.0,19.9078,19.9983,19.8996,19.9572,1905108.0
2022-01-12 11:50:00,24.26,24.28,24.23,24.25,1151358.0,19.9572,19.9737,19.9325,19.949,1151358.0
2022-01-12 12:00:00,24.25,24.29,24.17,24.2,1417105.0,19.949,19.9819,19.8832,19.9078,1417105.0
2022-01-12 12:10:00,24.21,24.27,24.16,24.26,1190868.0,19.9161,19.9654,19.8749,19.9572,1190868.0
2022-01-12 12:20:00,24.25,24.27,24.19,24.21,898911.0,19.949,19.9654,19.8996,19.9161,898911.0
2022-01-12 12:30:00,24.21,24.28,24.21,24.22,986044.0,19.9161,19.9737,19.9161,19.9243,986044.0
2022-01-12 12:40:00,24.22,24.28,24.2,24.22,1157828.0,19.9243,19.9737,19.9078,19.9243,1157828.0
2022-01-12 12:50:00,24.22,24.28,24.2,24.22,1090231.0,19.9243,19.9737,19.9078,19.9243,1090231.0
2022-01-12 13:00:00,24.22,24.26,24.21,24.23,1156100.0,19.9243,19.9572,19.9161,19.9325,1156100.0
2022-01-12 13:10:00,24.23,24.26,24.13,24.15,1675847.0,19.9325,19.9572,19.8503,19.8667,1675847.0
2022-01-12 13:20:00,24.16,24.24,24.14,24.2,1130975.0,19.8749,19.9407,19.8585,19.9078,1130975.0
2022-01-12 13:30:00,24.2,24.21,24.15,24.19,578763.0,19.9078,19.9161,19.8667,19.8996,578763.0
2022-01-12 13:40:00,24.2,24.3,24.19,24.26,1262046.0,19.9078,19.9901,19.8996,19.9572,1262046.0
2022-01-12 13:50:00,24.26,24.27,24.19,24.22,1071591.0,19.9572,19.9654,19.8996,19.9243,1071591.0
2022-01-12 14:00:00,24.23,24.29,24.16,24.28,1642002.0,19.9325,19.9819,19.8749,19.9737,1642002.0
2022-01-12 14:10:00,24.28,24.39,24.27,24.35,2296921.0,19.9737,20.0641,19.9654,20.0312,2296921.0
2022-01-12 14:20:00,24.34,24.38,24.31,24.36,1014035.0,20.023,20.0559,19.9983,20.0395,1014035.0
2022-01-12 14:30:00,24.36,24.38,24.28,24.33,1388821.0,20.0395,20.0559,19.9737,20.0148,1388821.0
2022-01-12 14:40:00,24.34,24.35,24.27,24.33,1154475.0,20.023,20.0312,19.9654,20.0148,1154475.0
2022-01-12 14:50:00,24.33,24.45,24.33,24.45,2049587.0,20.0148,20.1135,20.0148,20.1135,2049587.0
2022-01-12 15:00:00,24.45,24.47,24.38,24.39,2157272.0,20.1135,20.13,20.0559,20.0641,2157272.0
2022-01-12 15:10:00,24.4,24.48,24.38,24.46,1574363.0,20.0724,20.1382,20.0559,20.1217,1574363.0
2022-01-12 15:20:00,24.46,24.49,24.42,24.46,1709402.0,20.1217,20.1464,20.0888,20.1217,1709402.0
2022-01-12 15:30:00,24.46,24.49,24.43,24.46,2484921.0,20.1217,20.1464,20.097,20.1217,2484921.0
2022-01-12 15:40:00,24.45,24.52,24.43,24.49,2641438.0,20.1135,20.1711,20.097,20.1464,2641438.0
2022-01-12 15:50:00,24.49,24.57,24.46,24.48,4795883.0,20.1464,20.2122,20.1217,20.1382,4795883.0
2022-01-13 09:30:00,24.64,24.66,24.37,24.64,5449409.0,20.2698,20.2863,20.0477,20.2698,5449409.0
2022-01-13 09:40:00,24.64,24.92,24.45,24.87,7561994.0,20.2698,20.5001,20.1135,20.459,7561994.0
2022-01-13 09:50:00,24.87,25.33,24.78,25.25,12975535.0,20.459,20.8374,20.385,20.7716,12975535.0
2022-01-13 10:00:00,25.25,25.4,25.15,25.2,8013412.0,20.7716,20.895,20.6893,20.7305,8013412.0
2022-01-13 10:10:00,25.2,25.32,25.02,25.08,6897905.0,20.7305,20.8292,20.5824,20.6318,6897905.0
2022-01-13 10:20:00,25.08,25.22,25.02,25.18,5387752.0,20.6318,20.7469,20.5824,20.714,5387752.0
2022-01-13 10:30:00,25.19,25.33,25.11,25.18,6105564.0,20.7223,20.8374,20.6564,20.714,6105564.0
2022-01-13 10:40:00,25.18,25.59,25.17,25.51,8288375.0,20.714,21.0513,20.7058,20.9855,8288375.0
2022-01-13 10:50:00,25.51,25.52,25.33,25.45,5775921.0,20.9855,20.9937,20.8374,20.9361,5775921.0
2022-01-13 11:00:00,25.44,25.58,25.4,25.57,4538324.0,20.9279,21.0431,20.895,21.0349,4538324.0
2022-01-13 11:10:00,25.57,25.58,25.37,25.5,4144795.0,21.0349,21.0431,20.8703,20.9773,4144795.0
2022-01-13 11:20:00,25.5,25.72,25.46,25.7,4698776.0,20.9773,21.1583,20.9444,21.1418,4698776.0
2022-01-13 11:30:00,25.69,25.76,25.62,25.68,3775016.0,21.1336,21.1912,21.076,21.1253,3775016.0
2022-01-13 11:40:00,25.68,25.81,25.63,25.79,4107427.0,21.1253,21.2323,21.0842,21.2158,4107427.0
2022-01-13 11:50:00,25.8,25.87,25.77,25.8,3732747.0,21.2241,21.2816,21.1994,21.2241,3732747.0
2022-01-13 12:00:00,25.8,25.8,25.58,25.71,4815011.0,21.2241,21.2241,21.0431,21.15,4815011.0
2022-01-13 12:10:00,25.71,25.74,25.46,25.5,4564912.0,21.15,21.1747,20.9444,20.9773,4564912.0
2022-01-13 12:20:00,25.5,25.53,25.33,25.51,5249408.0,20.9773,21.0019,20.8374,20.9855,5249408.0
2022-01-13 12:30:00,25.5,25.66,25.39,25.61,4752483.0,20.9773,21.1089,20.8868,21.0678,4752483.0
2022-01-13 12:40:00,25.6,25.62,25.37,25.41,3432010.0,21.0595,21.076,20.8703,20.9032,3432010.0
2022-01-13 12:50:00,25.41,25.48,25.35,25.46,3014209.0,20.9032,20.9608,20.8539,20.9444,3014209.0
2022-01-13 13:00:00,25.46,25.47,25.36,25.43,2329944.0,20.9444,20.9526,20.8621,20.9197,2329944.0
2022-01-13 13:10:00,25.42,25.47,25.32,25.35,2455900.0,20.9115,20.9526,20.8292,20.8539,2455900.0
2022-01-13 13:20:00,25.35,25.49,25.34,25.41,1880148.0,20.8539,20.969,20.8456,20.9032,1880148.0
2022-01-13 13:30:00,25.41,25.43,25.3,25.34,1940009.0,20.9032,20.9197,20.8127,20.8456,1940009.0
2022-01-13 13:40:00,25.33,25.38,25.31,25.36,1619504.0,20.8374,20.8786,20.821,20.8621,1619504.0
2022-01-13 13:50:00,25.35,25.52,25.34,25.5,3412780.0,20.8539,20.9937,20.8456,20.9773,3412780.0
2022-01-13 14:00:00,25.49,25.56,25.47,25.49,3027700.0,20.969,21.0266,20.9526,20.969,3027700.0
2022-01-13 14:10:00,25.49,25.51,25.37,25.39,2291859.0,20.969,20.9855,20.8703,20.8868,2291859.0
2022-01-13 14:20:00,25.39,25.41,25.33,25.34,1606601.0,20.8868,20.9032,20.8374,20.8456,1606601.0
2022-01-13 14:30:00,25.34,25.34,25.15,25.16,3492427.0,20.8456,20.8456,20.6893,20.6976,3492427.0
2022-01-13 14:40:00,25.16,25.21,25.11,25.12,2993474.0,20.6976,20.7387,20.6564,20.6647,2993474.0
2022-01-13 14:50:00,25.12,25.21,25.11,25.16,2564094.0,20.6647,20.7387,20.6564,20.6976,2564094.0
2022-01-13 15:00:00,25.17,25.17,25.03,25.04,3260614.0,20.7058,20.7058,20.5906,20.5989,3260614.0
2022-01-13 15:10:00,25.04,25.1,24.98,25.09,3645605.0,20.5989,20.6482,20.5495,20.64,3645605.0
2022-01-13 15:20:00,25.09,25.14,25.06,25.12,2401464.0,20.64,20.6811,20.6153,20.6647,2401464.0
2022-01-13 15:30:00,25.12,25.17,24.94,24.95,4073283.0,20.6647,20.7058,20.5166,20.5248,4073283.0
2022-01-13 15:40:00,24.95,25.05,24.91,24.93,3881008.0,20.5248,20.6071,20.4919,20.5084,3881008.0
2022-01-13 15:50:00,24.94,25.04,24.86,25.02,7821477.0,20.5166,20.5989,20.4508,20.5824,7821477.0
2022-01-14 09:30:00,24.47,24.83,24.3,24.7,11279410.0,20.13,20.4261,19.9901,20.3192,11279410.0
2022-01-14 09:40:00,24.71,24.76,24.39,24.42,7418726.0,20.3274,20.3685,20.0641,20.0888,7418726.0
2022-01-14 09:50:00,24.41,24.75,24.39,24.6,5223872.0,20.0806,20.3603,20.0641,20.2369,5223872.0
2022-01-14 10:00:00,24.6,25.0,24.54,24.95,7681044.0,20.2369,20.566,20.1875,20.5248,7681044.0
2022-01-14 10:10:00,24.94,25.12,24.9,25.08,7072956.0,20.5166,20.6647,20.4837,20.6318,7072956.0
2022-01-14 10:20:00,25.08,25.09,24.82,24.92,4067160.0,20.6318,20.64,20.4179,20.5001,4067160.0
2022-01-14 10:30:00,24.92,24.93,24.72,24.78,3357992.0,20.5001,20.5084,20.3356,20.385,3357992.0
2022-01-14 10:40:00,24.78,24.85,24.71,24.79,2591620.0,20.385,20.4426,20.3274,20.3932,2591620.0
2022-01-14 10:50:00,24.79,25.02,24.71,25.02,3380808.0,20.3932,20.5824,20.3274,20.5824,3380808.0
2022-01-14 11:00:00,25.02,25.13,24.86,24.89,4040770.0,20.5824,20.6729,20.4508,20.4755,4040770.0
2022-01-14 11:10:00,24.89,24.96,24.84,24.88,2362024.0,20.4755,20.533,20.4343,20.4672,2362024.0
2022-01-14 11:20:00,24.88,25.02,24.86,24.94,2867838.0,20.4672,20.5824,20.4508,20.5166,2867838.0
2022-01-14 11:30:00,24.95,24.99,24.88,24.92,1924679.0,20.5248,20.5577,20.4672,20.5001,1924679.0
2022-01-14 11:40:00,24.91,25.03,24.89,24.96,2086638.0,20.4919,20.5906,20.4755,20.533,2086638.0
2022-01-14 11:50:00,24.95,25.06,24.94,25.02,2076304.0,20.5248,20.6153,20.5166,20.5824,2076304.0
2022-01-14 12:00:00,25.02,25.02,24.92,25.0,1670211.0,20.5824,20.5824,20.5001,20.566,1670211.0
2022-01-14 12:10:00,24.99,25.02,24.96,24.98,1256915.0,20.5577,20.5824,20.533,20.5495,1256915.0
2022-01-14 12:20:00,24.98,24.99,24.91,24.98,1505120.0,20.5495,20.5577,20.4919,20.5495,1505120.0
2022-01-14 12:30:00,24.98,25.02,24.96,25.01,1425906.0,20.5495,20.5824,20.533,20.5742,1425906.0
2022-01-14 12:40:00,25.01,25.01,24.8,24.85,2258772.0,20.5742,20.5742,20.4014,20.4426,2258772.0
2022-01-14 12:50:00,24.84,24.86,24.75,24.76,2444548.0,20.4343,20.4508,20.3603,20.3685,2444548.0
2022-01-14 13:00:00,24.76,24.83,24.75,24.77,1214646.0,20.3685,20.4261,20.3603,20.3767,1214646.0
2022-01-14 13:10:00,24.76,24.8,24.7,24.77,2063250.0,20.3685,20.4014,20.3192,20.3767,2063250.0
2022-01-14 13:20:00,24.77,24.78,24.68,24.77,1759659.0,20.3767,20.385,20.3027,20.3767,1759659.0
2022-01-14 13:30:00,24.77,24.81,24.71,24.74,1355170.0,20.3767,20.4096,20.3274,20.3521,1355170.0
2022-01-14 13:40:00,24.74,24.9,24.74,24.87,2065954.0,20.3521,20.4837,20.3521,20.459,2065954.0
2022-01-14 13:50:00,24.87,25.06,24.85,24.97,3198793.0,20.459,20.6153,20.4426,20.5413,3198793.0
2022-01-14 14:00:00,24.98,25.02,24.93,25.0,1915479.0,20.5495,20.5824,20.5084,20.566,1915479.0
2022-01-14 14:10:00,24.99,25.02,24.94,25.01,1580153.0,20.5577,20.5824,20.5166,20.5742,1580153.0
2022-01-14 14:20:00,25.0,25.08,25.0,25.02,1988149.0,20.566,20.6318,20.566,20.5824,1988149.0
2022-01-14 14:30:00,25.03,25.19,25.02,25.17,3059182.0,20.5906,20.7223,20.5824,20.7058,3059182.0
2022-01-14 14:40:00,25.18,25.24,25.11,25.22,2398152.0,20.714,20.7634,20.6564,20.7469,2398152.0
2022-01-14 14:50:00,25.21,25.28,25.14,25.14,3182486.0,20.7387,20.7963,20.6811,20.6811,3182486.0
2022-01-14 15:00:00,25.15,25.2,25.08,25.11,2183434.0,20.6893,20.7305,20.6318,20.6564,2183434.0
2022-01-14 15:10:00,25.1,25.2,25.08,25.18,2122231.0,20.6482,20.7305,20.6318,20.714,2122231.0
2022-01-14 15:20:00,25.18,25.2,25.11,25.12,2207520.0,20.714,20.7305,20.6564,20.6647,2207520.0
2022-01-14 15:30:00,25.12,25.17,25.1,25.16,2619072.0,20.6647,20.7058,20.6482,20.6976,2619072.0
2022-01-14 15:40:00,25.16,25.2,25.13,25.15,2722577.0,20.6976,20.7305,20.6729,20.6893,2722577.0
2022-01-14 15:50:00,25.14,25.21,25.12,25.19,5471388.0,20.6811,20.7387,20.6647,20.7223,5471388.0
2022-01-18 09:30:00,24.87,25.13,24.75,24.77,7510598.0,20.459,20.6729,20.3603,20.3767,7510598.0
2022-01-18 09:40:00,24.77,24.97,24.72,24.93,5814616.0,20.3767,20.5413,20.3356,20.5084,5814616.0
2022-01-18 09:50:00,24.93,25.09,24.74,24.79,5335326.0,20.5084,20.64,20.3521,20.3932,5335326.0
2022-01-18 10:00:00,24.79,24.82,24.64,24.7,5377149.0,20.3932,20.4179,20.2698,20.3192,5377149.0
2022-01-18 10:10:00,24.7,24.87,24.61,24.7,4739201.0,20.3192,20.459,20.2451,20.3192,4739201.0
2022-01-18 10:20:00,24.7,24.7,24.56,24.64,4233242.0,20.3192,20.3192,20.204,20.2698,4233242.0
2022-01-18 10:30:00,24.64,24.65,24.44,24.48,4373349.0,20.2698,20.278,20.1053,20.1382,4373349.0
2022-01-18 10:40:00,24.48,24.65,24.46,24.59,2986272.0,20.1382,20.278,20.1217,20.2287,2986272.0
2022-01-18 10:50:00,24.59,24.61,24.48,24.58,1896609.0,20.2287,20.2451,20.1382,20.2204,1896609.0
2022-01-18 11:00:00,24.57,24.71,24.56,24.65,2447501.0,20.2122,20.3274,20.204,20.278,2447501.0
2022-01-18 11:10:00,24.65,24.69,24.62,24.69,1436889.0,20.278,20.3109,20.2533,20.3109,1436889.0
2022-01-18 11:20:00,24.68,24.69,24.53,24.57,1970893.0,20.3027,20.3109,20.1793,20.2122,1970893.0
2022-01-18 11:30:00,24.57,24.57,24.48,24.54,2176299.0,20.2122,20.2122,20.1382,20.1875,2176299.0
2022-01-18 11:40:00,24.55,24.56,24.47,24.5,1535399.0,20.1958,20.204,20.13,20.1546,1535399.0
2022-01-18 11:50:00,24.49,24.6,24.49,24.52,1845589.0,20.1464,20.2369,20.1464,20.1711,1845589.0
2022-01-18 12:00:00,24.53,24.54,24.32,24.38,3492091.0,20.1793,20.1875,20.0066,20.0559,3492091.0
2022-01-18 12:10:00,24.39,24.45,24.31,24.45,1969763.0,20.0641,20.1135,19.9983,20.1135,1969763.0
2022-01-18 12:20:00,24.45,24.47,24.34,24.37,1296594.0,20.1135,20.13,20.023,20.0477,1296594.0
2022-01-18 12:30:00,24.37,24.4,24.3,24.34,1967338.0,20.0477,20.0724,19.9901,20.023,1967338.0
2022-01-18 12:40:00,24.34,24.39,24.31,24.38,2004781.0,20.023,20.0641,19.9983,20.0559,2004781.0
2022-01-18 12:50:00,24.38,24.45,24.36,24.37,1728915.0,20.0559,20.1135,20.0395,20.0477,1728915.0
2022-01-18 13:00:00,24.37,24.39,24.34,24.37,1192060.0,20.0477,20.0641,20.023,20.0477,1192060.0
2022-01-18 13:10:00,24.36,24.45,24.34,24.41,1240425.0,20.0395,20.1135,20.023,20.0806,1240425.0
2022-01-18 13:20:00,24.41,24.42,24.31,24.34,1437531.0,20.0806,20.0888,19.9983,20.023,1437531.0
2022-01-18 13:30:00,24.34,24.44,24.32,24.44,1276977.0,20.023,20.1053,20.0066,20.1053,1276977.0
2022-01-18 13:40:00,24.44,24.5,24.42,24.46,1639104.0,20.1053,20.1546,20.0888,20.1217,1639104.0
2022-01-18 13:50:00,24.46,24.51,24.42,24.49,1141739.0,20.1217,20.1629,20.0888,20.1464,1141739.0
2022-01-18 14:00:00,24.49,24.54,24.46,24.46,1664027.0,20.1464,20.1875,20.1217,20.1217,1664027.0
2022-01-18 14:10:00,24.46,24.53,24.45,24.51,1120733.0,20.1217,20.1793,20.1135,20.1629,1120733.0
2022-01-18 14:20:00,24.52,24.52,24.44,24.48,1079295.0,20.1711,20.1711,20.1053,20.1382,1079295.0
2022-01-18 14:30:00,24.48,24.62,24.47,24.61,1943693.0,20.1382,20.2533,20.13,20.2451,1943693.0
2022-01-18 14:40:00,24.61,24.65,24.58,24.64,1336766.0,20.2451,20.278,20.2204,20.2698,1336766.0
2022-01-18 14:50:00,24.64,24.72,24.63,24.64,1870882.0,20.2698,20.3356,20.2616,20.2698,1870882.0
2022-01-18 15:00:00,24.64,24.66,24.58,24.62,1497059.0,20.2698,20.2863,20.2204,20.2533,1497059.0
2022-01-18 15:10:00,24.61,24.65,24.52,24.55,1675293.0,20.2451,20.278,20.1711,20.1958,1675293.0
2022-01-18 15:20:00,24.56,24.58,24.51,24.52,1456542.0,20.204,20.2204,20.1629,20.1711,1456542.0
2022-01-18 15:30:00,24.52,24.52,24.4,24.43,3356988.0,20.1711,20.1711,20.0724,20.097,3356988.0
2022-01-18 15:40:00,24.43,24.44,24.38,24.39,2706716.0,20.097,20.1053,20.0559,20.0641,2706716.0
2022-01-18 15:50:00,24.39,24.45,24.32,24.39,5941264.0,20.0641,20.1135,20.0066,20.0641,5941264.0
2022-01-19 09:30:00,24.65,24.92,24.45,24.48,6246656.0,20.278,20.5001,20.1135,20.1382,6246656.0
2022-01-19 09:40:00,24.48,24.49,23.45,23.56,10993836.0,20.1382,20.1464,19.2909,19.3814,10993836.0
2022-01-19 09:50:00,23.56,23.68,23.42,23.47,7763540.0,19.3814,19.4801,19.2662,19.3073,7763540.0
2022-01-19 10:00:00,23.47,23.64,23.35,23.63,5817214.0,19.3073,19.4472,19.2086,19.4389,5817214.0
2022-01-19 10:10:00,23.63,23.72,23.49,23.52,3737011.0,19.4389,19.513,19.3238,19.3484,3737011.0
2022-01-19 10:20:00,23.51,23.56,23.32,23.36,4564693.0,19.3402,19.3814,19.1839,19.2168,4564693.0
2022-01-19 10:30:00,23.36,23.41,23.17,23.2,5718982.0,19.2168,19.258,19.0605,19.0852,5718982.0
2022-01-19 10:40:00,23.2,23.31,23.04,23.1,4701018.0,19.0852,19.1757,18.9536,19.0029,4701018.0
2022-01-19 10:50:00,23.1,23.35,23.08,23.3,3490957.0,19.0029,19.2086,18.9865,19.1675,3490957.0
2022-01-19 11:00:00,23.3,23.34,23.09,23.17,2521815.0,19.1675,19.2004,18.9947,19.0605,2521815.0
2022-01-19 11:10:00,23.17,23.17,22.88,22.93,5851466.0,19.0605,19.0605,18.822,18.8631,5851466.0
2022-01-19 11:20:00,22.92,22.93,22.7,22.86,5884444.0,18.8549,18.8631,18.6739,18.8055,5884444.0
2022-01-19 11:30:00,22.86,22.94,22.73,22.84,3043293.0,18.8055,18.8713,18.6986,18.7891,3043293.0
2022-01-19 11:40:00,22.84,22.91,22.74,22.84,3784353.0,18.7891,18.8466,18.7068,18.7891,3784353.0
2022-01-19 11:50:00,22.83,22.91,22.79,22.9,2488452.0,18.7808,18.8466,18.7479,18.8384,2488452.0
2022-01-19 12:00:00,22.9,22.95,22.79,22.84,2738434.0,18.8384,18.8795,18.7479,18.7891,2738434.0
2022-01-19 12:10:00,22.84,22.92,22.81,22.83,1999398.0,18.7891,18.8549,18.7644,18.7808,1999398.0
2022-01-19 12:20:00,22.83,22.86,22.73,22.79,2654335.0,18.7808,18.8055,18.6986,18.7479,2654335.0
2022-01-19 12:30:00,22.8,22.81,22.56,22.59,3831039.0,18.7561,18.7644,18.5587,18.5834,3831039.0
2022-01-19 12:40:00,22.59,22.77,22.57,22.72,2840861.0,18.5834,18.7315,18.5669,18.6903,2840861.0
2022-01-19 12:50:00,22.72,22.72,22.62,22.71,2166879.0,18.6903,18.6903,18.6081,18.6821,2166879.0
2022-01-19 13:00:00,22.71,22.71,22.59,22.6,2344034.0,18.6821,18.6821,18.5834,18.5916,2344034.0
2022-01-19 13:10:00,22.61,22.65,22.52,22.59,2625343.0,18.5998,18.6328,18.5258,18.5834,2625343.0
2022-01-19 13:20:00,22.6,22.6,22.52,22.54,2198972.0,18.5916,18.5916,18.5258,18.5423,2198972.0
2022-01-19 13:30:00,22.54,22.7,22.5,22.67,3469197.0,18.5423,18.6739,18.5094,18.6492,3469197.0
2022-01-19 13:40:00,22.66,22.82,22.65,22.71,3378931.0,18.641,18.7726,18.6328,18.6821,3378931.0
2022-01-19 13:50:00,22.71,22.76,22.61,22.71,2312516.0,18.6821,18.7232,18.5998,18.6821,2312516.0
2022-01-19 14:00:00,22.71,22.79,22.62,22.66,2065521.0,18.6821,18.7479,18.6081,18.641,2065521.0
2022-01-19 14:10:00,22.67,22.68,22.58,22.63,1341999.0,18.6492,18.6574,18.5752,18.6163,1341999.0
2022-01-19 14:20:00,22.62,22.65,22.55,22.61,1633203.0,18.6081,18.6328,18.5505,18.5998,1633203.0
2022-01-19 14:30:00,22.6,22.62,22.55,22.58,1700742.0,18.5916,18.6081,18.5505,18.5752,1700742.0
2022-01-19 14:40:00,22.58,22.71,22.57,22.66,1749151.0,18.5752,18.6821,18.5669,18.641,1749151.0
2022-01-19 14:50:00,22.65,22.79,22.65,22.76,2088840.0,18.6328,18.7479,18.6328,18.7232,2088840.0
2022-01-19 15:00:00,22.76,22.84,22.71,22.74,2384017.0,18.7232,18.7891,18.6821,18.7068,2384017.0
2022-01-19 15:10:00,22.75,22.8,22.71,22.73,1881123.0,18.715,18.7561,18.6821,18.6986,1881123.0
2022-01-19 15:20:00,22.73,22.74,22.6,22.63,2424511.0,18.6986,18.7068,18.5916,18.6163,2424511.0
2022-01-19 15:30:00,22.63,22.67,22.5,22.61,3208581.0,18.6163,18.6492,18.5094,18.5998,3208581.0
2022-01-19 15:40:00,22.62,22.66,22.59,22.6,2530961.0,18.6081,18.641,18.5834,18.5916,2530961.0
2022-01-19 15:50:00,22.59,22.6,22.41,22.45,8989873.0,18.5834,18.5916,18.4353,18.4682,8989873.0
2022-01-20 09:30:00,21.88,22.13,21.65,22.1,12893924.0,17.9993,18.205,17.8101,18.1803,12893924.0
2022-01-20 09:40:00,22.11,22.43,22.01,22.42,7132489.0,18.1885,18.4518,18.1063,18.4435,7132489.0
2022-01-20 09:50:00,22.41,22.73,22.26,22.62,7655514.0,18.4353,18.6986,18.3119,18.6081,7655514.0
2022-01-20 10:00:00,22.63,22.64,22.41,22.5,5756725.0,18.6163,18.6245,18.4353,18.5094,5756725.0
2022-01-20 10:10:00,22.51,22.8,22.5,22.66,5414041.0,18.5176,18.7561,18.5094,18.641,5414041.0
2022-01-20 10:20:00,22.66,22.78,22.57,22.63,4109096.0,18.641,18.7397,18.5669,18.6163,4109096.0
2022-01-20 10:30:00,22.64,22.78,22.62,22.73,3284469.0,18.6245,18.7397,18.6081,18.6986,3284469.0
2022-01-20 10:40:00,22.73,22.85,22.66,22.8,3876568.0,18.6986,18.7973,18.641,18.7561,3876568.0
2022-01-20 10:50:00,22.8,22.88,22.78,22.83,2852430.0,18.7561,18.822,18.7397,18.7808,2852430.0
2022-01-20 11:00:00,22.82,22.83,22.7,22.73,2173058.0,18.7726,18.7808,18.6739,18.6986,2173058.0
2022-01-20 11:10:00,22.73,22.74,22.58,22.62,2787533.0,18.6986,18.7068,18.5752,18.6081,2787533.0
2022-01-20 11:20:00,22.62,22.64,22.55,22.6,1853555.0,18.6081,18.6245,18.5505,18.5916,1853555.0
2022-01-20 11:30:00,22.6,22.63,22.56,22.59,1167067.0,18.5916,18.6163,18.5587,18.5834,1167067.0
2022-01-20 11:40:00,22.6,22.6,22.4,22.51,3675919.0,18.5916,18.5916,18.4271,18.5176,3675919.0
2022-01-20 11:50:00,22.5,22.54,22.43,22.44,1841124.0,18.5094,18.5423,18.4518,18.46,1841124.0
2022-01-20 12:00:00,22.44,22.45,22.29,22.3,3483238.0,18.46,18.4682,18.3366,18.3448,3483238.0
2022-01-20 12:10:00,22.3,22.36,22.25,22.27,2617541.0,18.3448,18.3942,18.3037,18.3201,2617541.0
2022-01-20 12:20:00,22.26,22.37,22.22,22.3,2995178.0,18.3119,18.4024,18.279,18.3448,2995178.0
2022-01-20 12:30:00,22.3,22.39,22.24,22.26,3944348.0,18.3448,18.4189,18.2955,18.3119,3944348.0
2022-01-20 12:40:00,22.25,22.35,22.24,22.34,1795639.0,18.3037,18.386,18.2955,18.3777,1795639.0
2022-01-20 12:50:00,22.34,22.34,22.25,22.29,1633200.0,18.3777,18.3777,18.3037,18.3366,1633200.0
2022-01-20 13:00:00,22.29,22.36,22.27,22.3,1544201.0,18.3366,18.3942,18.3201,18.3448,1544201.0
2022-01-20 13:10:00,22.3,22.37,22.26,22.32,1369202.0,18.3448,18.4024,18.3119,18.3613,1369202.0
2022-01-20 13:20:00,22.32,22.36,22.29,22.3,1104431.0,18.3613,18.3942,18.3366,18.3448,1104431.0
2022-01-20 13:30:00,22.3,22.32,22.2,22.26,1832949.0,18.3448,18.3613,18.2626,18.3119,1832949.0
2022-01-20 13:40:00,22.26,22.3,22.17,22.21,2020151.0,18.3119,18.3448,18.2379,18.2708,2020151.0
2022-01-20 13:50:00,22.21,22.24,22.2,22.22,1340804.0,18.2708,18.2955,18.2626,18.279,1340804.0
2022-01-20 14:00:00,22.21,22.35,22.21,22.31,1640885.0,18.2708,18.386,18.2708,18.3531,1640885.0
2022-01-20 14:10:00,22.31,22.33,22.15,22.18,1974338.0,18.3531,18.3695,18.2214,18.2461,1974338.0
2022-01-20 14:20:00,22.19,22.22,22.11,22.11,1410078.0,18.2543,18.279,18.1885,18.1885,1410078.0
2022-01-20 14:30:00,22.12,22.13,22.05,22.07,2625292.0,18.1968,18.205,18.1392,18.1556,2625292.0
2022-01-20 14:40:00,22.07,22.08,21.96,22.04,3521789.0,18.1556,18.1638,18.0651,18.1309,3521789.0
2022-01-20 14:50:00,22.03,22.07,21.99,22.0,2313924.0,18.1227,18.1556,18.0898,18.098,2313924.0
2022-01-20 15:00:00,22.0,22.07,21.92,21.95,2226050.0,18.098,18.1556,18.0322,18.0569,2226050.0
2022-01-20 15:10:00,21.95,21.98,21.87,21.96,2812221.0,18.0569,18.0816,17.9911,18.0651,2812221.0
2022-01-20 15:20:00,21.96,21.97,21.87,21.91,2418913.0,18.0651,18.0734,17.9911,18.024,2418913.0
2022-01-20 15:30:00,21.9,21.91,21.74,21.79,3758620.0,18.0158,18.024,17.8842,17.9253,3758620.0
2022-01-20 15:40:00,21.79,21.83,21.68,21.68,3516446.0,17.9253,17.9582,17.8348,17.8348,3516446.0
2022-01-20 15:50:00,21.69,21.73,21.57,21.64,6752583.0,17.843,17.8759,17.7443,17.8019,6752583.0
2022-01-21 09:30:00,21.19,21.5,21.01,21.11,9242573.0,17.4317,17.6867,17.2836,17.3659,9242573.0
2022-01-21 09:40:00,21.12,21.28,21.02,21.21,7466998.0,17.3741,17.5057,17.2919,17.4482,7466998.0
2022-01-21 09:50:00,21.21,21.27,20.8,20.97,7889902.0,17.4482,17.4975,17.1109,17.2507,7889902.0
2022-01-21 10:00:00,20.96,21.04,20.74,20.84,6838895.0,17.2425,17.3083,17.0615,17.1438,6838895.0
2022-01-21 10:10:00,20.83,20.84,20.64,20.66,6126133.0,17.1356,17.1438,16.9792,16.9957,6126133.0
2022-01-21 10:20:00,20.66,20.84,20.55,20.74,7900150.0,16.9957,17.1438,16.9052,17.0615,7900150.0
2022-01-21 10:30:00,20.74,21.11,20.73,21.0,5944822.0,17.0615,17.3659,17.0533,17.2754,5944822.0
2022-01-21 10:40:00,21.0,21.26,20.94,21.25,4599550.0,17.2754,17.4893,17.226,17.4811,4599550.0
2022-01-21 10:50:00,21.25,21.37,21.2,21.27,4800008.0,17.4811,17.5798,17.4399,17.4975,4800008.0
2022-01-21 11:00:00,21.27,21.3,21.12,21.27,3670853.0,17.4975,17.5222,17.3741,17.4975,3670853.0
2022-01-21 11:10:00,21.27,21.3,21.18,21.25,2210566.0,17.4975,17.5222,17.4235,17.4811,2210566.0
2022-01-21 11:20:00,21.26,21.44,21.25,21.36,2650157.0,17.4893,17.6374,17.4811,17.5715,2650157.0
2022-01-21 11:30:00,21.36,21.37,21.17,21.2,3095917.0,17.5715,17.5798,17.4152,17.4399,3095917.0
2022-01-21 11:40:00,21.21,21.22,21.09,21.14,2012651.0,17.4482,17.4564,17.3494,17.3906,2012651.0
2022-01-21 11:50:00,21.14,21.16,21.06,21.11,1941535.0,17.3906,17.407,17.3248,17.3659,1941535.0
2022-01-21 12:00:00,21.11,21.13,20.99,21.02,2535713.0,17.3659,17.3823,17.2672,17.2919,2535713.0
2022-01-21 12:10:00,21.01,21.02,20.82,20.85,3171290.0,17.2836,17.2919,17.1273,17.152,3171290.0
2022-01-21 12:20:00,20.85,20.95,20.83,20.89,2703334.0,17.152,17.2343,17.1356,17.1849,2703334.0
2022-01-21 12:30:00,20.89,20.91,20.79,20.84,1957142.0,17.1849,17.2014,17.1026,17.1438,1957142.0
2022-01-21 12:40:00,20.84,20.87,20.75,20.77,2236558.0,17.1438,17.1685,17.0697,17.0862,2236558.0
2022-01-21 12:50:00,20.77,20.93,20.76,20.93,2208251.0,17.0862,17.2178,17.078,17.2178,2208251.0
2022-01-21 13:00:00,20.92,20.96,20.87,20.92,1528484.0,17.2096,17.2425,17.1685,17.2096,1528484.0
2022-01-21 13:10:00,20.91,21.01,20.88,20.9,1784960.0,17.2014,17.2836,17.1767,17.1931,1784960.0
2022-01-21 13:20:00,20.89,20.9,20.8,20.87,1736643.0,17.1849,17.1931,17.1109,17.1685,1736643.0
2022-01-21 13:30:00,20.86,20.95,20.85,20.93,1683512.0,17.1602,17.2343,17.152,17.2178,1683512.0
2022-01-21 13:40:00,20.94,20.97,20.85,20.91,1431510.0,17.226,17.2507,17.152,17.2014,1431510.0
2022-01-21 13:50:00,20.91,20.97,20.85,20.88,1369904.0,17.2014,17.2507,17.152,17.1767,1369904.0
2022-01-21 14:00:00,20.88,20.96,20.85,20.89,1698424.0,17.1767,17.2425,17.152,17.1849,1698424.0
2022-01-21 14:10:00,20.89,20.93,20.86,20.87,1471079.0,17.1849,17.2178,17.1602,17.1685,1471079.0
2022-01-21 14:20:00,20.86,20.94,20.83,20.85,1434763.0,17.1602,17.226,17.1356,17.152,1434763.0
2022-01-21 14:30:00,20.84,20.86,20.77,20.84,1536426.0,17.1438,17.1602,17.0862,17.1438,1536426.0
2022-01-21 14:40:00,20.84,20.88,20.79,20.85,1503358.0,17.1438,17.1767,17.1026,17.152,1503358.0
2022-01-21 14:50:00,20.85,20.85,20.7,20.73,2178073.0,17.152,17.152,17.0286,17.0533,2178073.0
2022-01-21 15:00:00,20.72,20.79,20.63,20.68,2900166.0,17.0451,17.1026,16.971,17.0122,2900166.0
2022-01-21 15:10:00,20.68,20.74,20.61,20.69,2759105.0,17.0122,17.0615,16.9546,17.0204,2759105.0
2022-01-21 15:20:00,20.69,20.74,20.54,20.57,3866669.0,17.0204,17.0615,16.897,16.9217,3866669.0
2022-01-21 15:30:00,20.57,20.73,20.56,20.73,3453135.0,16.9217,17.0533,16.9134,17.0533,3453135.0
2022-01-21 15:40:00,20.73,20.8,20.71,20.77,3530861.0,17.0533,17.1109,17.0368,17.0862,3530861.0
2022-01-21 15:50:00,20.77,20.78,20.6,20.64,6594359.0,17.0862,17.0944,16.9463,16.9792,6594359.0
2022-01-24 09:30:00,19.93,20.13,19.8,20.09,9657535.0,16.3952,16.5597,16.2882,16.5268,9657535.0
2022-01-24 09:40:00,20.09,20.16,19.63,19.7,7795976.0,16.5268,16.5844,16.1484,16.206,7795976.0
2022-01-24 09:50:00,19.69,19.75,19.48,19.57,8068298.0,16.1977,16.2471,16.025,16.099,8068298.0
2022-01-24 10:00:00,19.57,19.7,19.3,19.36,6738450.0,16.099,16.206,15.8769,15.9263,6738450.0
2022-01-24 10:10:00,19.36,19.44,19.19,19.21,5895440.0,15.9263,15.9921,15.7864,15.8029,5895440.0
2022-01-24 10:20:00,19.21,19.67,19.19,19.55,5734448.0,15.8029,16.1813,15.7864,16.0826,5734448.0
2022-01-24 10:30:00,19.55,19.85,19.53,19.82,4378615.0,16.0826,16.3294,16.0661,16.3047,4378615.0
2022-01-24 10:40:00,19.81,19.9,19.67,19.71,3824308.0,16.2965,16.3705,16.1813,16.2142,3824308.0
2022-01-24 10:50:00,19.71,19.82,19.62,19.64,2873900.0,16.2142,16.3047,16.1402,16.1566,2873900.0
2022-01-24 11:00:00,19.64,19.66,19.51,19.54,2820726.0,16.1566,16.1731,16.0497,16.0743,2820726.0
2022-01-24 11:10:00,19.54,19.57,19.43,19.46,2779234.0,16.0743,16.099,15.9839,16.0085,2779234.0
2022-01-24 11:20:00,19.46,19.57,19.4,19.57,2555569.0,16.0085,16.099,15.9592,16.099,2555569.0
2022-01-24 11:30:00,19.57,19.62,19.42,19.45,3041967.0,16.099,16.1402,15.9756,16.0003,3041967.0
2022-01-24 11:40:00,19.45,19.47,19.13,19.16,5664824.0,16.0003,16.0168,15.7371,15.7617,5664824.0
2022-01-24 11:50:00,19.16,19.35,19.14,19.21,4322666.0,15.7617,15.918,15.7453,15.8029,4322666.0
2022-01-24 12:00:00,19.22,19.24,19.03,19.05,4666774.0,15.8111,15.8276,15.6548,15.6713,4666774.0
2022-01-24 12:10:00,19.06,19.11,18.87,18.97,6379443.0,15.6795,15.7206,15.5232,15.6054,6379443.0
2022-01-24 12:20:00,18.96,19.01,18.8,19.0,5033396.0,15.5972,15.6383,15.4656,15.6301,5033396.0
2022-01-24 12:30:00,18.99,19.02,18.85,18.91,3532412.0,15.6219,15.6466,15.5067,15.5561,3532412.0
2022-01-24 12:40:00,18.9,19.11,18.83,19.1,3334342.0,15.5479,15.7206,15.4903,15.7124,3334342.0
2022-01-24 12:50:00,19.1,19.32,19.03,19.3,3710260.0,15.7124,15.8934,15.6548,15.8769,3710260.0
2022-01-24 13:00:00,19.3,19.59,19.25,19.54,3772164.0,15.8769,16.1155,15.8358,16.0743,3772164.0
2022-01-24 13:10:00,19.54,19.73,19.51,19.69,3778152.0,16.0743,16.2306,16.0497,16.1977,3778152.0
2022-01-24 13:20:00,19.69,19.74,19.45,19.47,3419810.0,16.1977,16.2389,16.0003,16.0168,3419810.0
2022-01-24 13:30:00,19.47,19.68,19.46,19.55,3172259.0,16.0168,16.1895,16.0085,16.0826,3172259.0
2022-01-24 13:40:00,19.55,19.79,19.51,19.78,2845468.0,16.0826,16.28,16.0497,16.2718,2845468.0
2022-01-24 13:50:00,19.78,19.87,19.7,19.84,3608404.0,16.2718,16.3458,16.206,16.3211,3608404.0
2022-01-24 14:00:00,19.85,19.98,19.81,19.94,4074068.0,16.3294,16.4363,16.2965,16.4034,4074068.0
2022-01-24 14:10:00,19.94,20.0,19.68,19.74,3958496.0,16.4034,16.4528,16.1895,16.2389,3958496.0
2022-01-24 14:20:00,19.75,19.82,19.68,19.74,2530680.0,16.2471,16.3047,16.1895,16.2389,2530680.0
2022-01-24 14:30:00,19.75,19.83,19.65,19.7,2630304.0,16.2471,16.3129,16.1648,16.206,2630304.0
2022-01-24 14:40:00,19.71,19.79,19.63,19.78,2428776.0,16.2142,16.28,16.1484,16.2718,2428776.0
2022-01-24 14:50:00,19.78,19.93,19.74,19.89,2547981.0,16.2718,16.3952,16.2389,16.3623,2547981.0
2022-01-24 15:00:00,19.9,19.98,19.85,19.91,2750503.0,16.3705,16.4363,16.3294,16.3787,2750503.0
2022-01-24 15:10:00,19.92,20.11,19.91,19.98,3816544.0,16.3869,16.5433,16.3787,16.4363,3816544.0
2022-01-24 15:20:00,19.97,20.1,19.97,20.05,3423378.0,16.4281,16.535,16.4281,16.4939,3423378.0
2022-01-24 15:30:00,20.04,20.26,19.96,20.21,5175160.0,16.4857,16.6666,16.4199,16.6255,5175160.0
2022-01-24 15:40:00,20.21,20.3,20.09,20.3,4517288.0,16.6255,16.6996,16.5268,16.6996,4517288.0
2022-01-24 15:50:00,20.3,20.47,20.28,20.39,7053700.0,16.6996,16.8394,16.6831,16.7736,7053700.0
2022-01-25 09:30:00,20.0,20.04,19.75,19.84,5504475.0,16.4528,16.4857,16.2471,16.3211,5504475.0
2022-01-25 09:40:00,19.84,19.92,19.56,19.66,4435118.0,16.3211,16.3869,16.0908,16.1731,4435118.0
2022-01-25 09:50:00,19.66,19.93,19.63,19.89,4233586.0,16.1731,16.3952,16.1484,16.3623,4233586.0
2022-01-25 10:00:00,19.89,19.92,19.72,19.8,3534326.0,16.3623,16.3869,16.2224,16.2882,3534326.0
2022-01-25 10:10:00,19.81,19.97,19.66,19.88,3322142.0,16.2965,16.4281,16.1731,16.354,3322142.0
2022-01-25 10:20:00,19.88,19.99,19.78,19.98,2681899.0,16.354,16.4445,16.2718,16.4363,2681899.0
2022-01-25 10:30:00,19.98,19.99,19.82,19.92,2603731.0,16.4363,16.4445,16.3047,16.3869,2603731.0
2022-01-25 10:40:00,19.91,20.07,19.83,20.05,2947383.0,16.3787,16.5103,16.3129,16.4939,2947383.0
2022-01-25 10:50:00,20.05,20.06,19.82,19.83,2624414.0,16.4939,16.5021,16.3047,16.3129,2624414.0
2022-01-25 11:00:00,19.82,19.91,19.73,19.77,2613095.0,16.3047,16.3787,16.2306,16.2636,2613095.0
2022-01-25 11:10:00,19.78,19.9,19.72,19.89,2292421.0,16.2718,16.3705,16.2224,16.3623,2292421.0
2022-01-25 11:20:00,19.89,20.02,19.88,19.93,2069406.0,16.3623,16.4692,16.354,16.3952,2069406.0
2022-01-25 11:30:00,19.94,19.95,19.75,19.8,2550678.0,16.4034,16.4116,16.2471,16.2882,2550678.0
2022-01-25 11:40:00,19.8,19.88,19.76,19.87,1777284.0,16.2882,16.354,16.2553,16.3458,1777284.0
2022-01-25 11:50:00,19.87,19.95,19.78,19.8,2364112.0,16.3458,16.4116,16.2718,16.2882,2364112.0
2022-01-25 12:00:00,19.8,19.95,19.78,19.87,2289524.0,16.2882,16.4116,16.2718,16.3458,2289524.0
2022-01-25 12:10:00,19.87,19.87,19.7,19.79,2773232.0,16.3458,16.3458,16.206,16.28,2773232.0
2022-01-25 12:20:00,19.79,19.85,19.74,19.75,2117576.0,16.28,16.3294,16.2389,16.2471,2117576.0
2022-01-25 12:30:00,19.75,19.76,19.68,19.71,2750597.0,16.2471,16.2553,16.1895,16.2142,2750597.0
2022-01-25 12:40:00,19.7,19.73,19.63,19.66,1958235.0,16.206,16.2306,16.1484,16.1731,1958235.0
2022-01-25 12:50:00,19.65,19.78,19.63,19.77,1839371.0,16.1648,16.2718,16.1484,16.2636,1839371.0
2022-01-25 13:00:00,19.77,19.77,19.68,19.72,1780409.0,16.2636,16.2636,16.1895,16.2224,1780409.0
2022-01-25 13:10:00,19.71,19.82,19.7,19.8,1598425.0,16.2142,16.3047,16.206,16.2882,1598425.0
2022-01-25 13:20:00,19.8,19.87,19.75,19.86,1433071.0,16.2882,16.3458,16.2471,16.3376,1433071.0
2022-01-25 13:30:00,19.86,19.92,19.83,19.91,1622367.0,16.3376,16.3869,16.3129,16.3787,1622367.0
2022-01-25 13:40:00,19.91,19.95,19.84,19.94,1804553.0,16.3787,16.4116,16.3211,16.4034,1804553.0
2022-01-25 13:50:00,19.94,20.0,19.91,19.96,1962096.0,16.4034,16.4528,16.3787,16.4199,1962096.0
2022-01-25 14:00:00,19.97,19.98,19.89,19.92,1806262.0,16.4281,16.4363,16.3623,16.3869,1806262.0
2022-01-25 14:10:00,19.93,20.13,19.92,20.12,2974999.0,16.3952,16.5597,16.3869,16.5515,2974999.0
2022-01-25 14:20:00,20.13,20.17,20.07,20.12,2167229.0,16.5597,16.5926,16.5103,16.5515,2167229.0
2022-01-25 14:30:00,20.12,20.16,20.04,20.12,2292402.0,16.5515,16.5844,16.4857,16.5515,2292402.0
2022-01-25 14:40:00,20.13,20.28,20.12,20.21,3878080.0,16.5597,16.6831,16.5515,16.6255,3878080.0
2022-01-25 14:50:00,20.21,20.31,20.19,20.27,2088527.0,16.6255,16.7078,16.6091,16.6749,2088527.0
2022-01-25 15:00:00,20.27,20.28,20.1,20.14,2603093.0,16.6749,16.6831,16.535,16.5679,2603093.0
2022-01-25 15:10:00,20.14,20.26,20.1,20.25,2734032.0,16.5679,16.6666,16.535,16.6584,2734032.0
2022-01-25 15:20:00,20.25,20.25,20.0,20.04,3121265.0,16.6584,16.6584,16.4528,16.4857,3121265.0
2022-01-25 15:30:00,20.04,20.13,20.0,20.12,2655248.0,16.4857,16.5597,16.4528,16.5515,2655248.0
2022-01-25 15:40:00,20.12,20.16,20.01,20.05,3032057.0,16.5515,16.5844,16.461,16.4939,3032057.0
2022-01-25 15:50:00,20.04,20.04,19.91,19.96,5534696.0,16.4857,16.4857,16.3787,16.4199,5534696.0
2022-01-26 09:30:00,21.01,21.04,20.21,20.26,9815347.0,17.2836,17.3083,16.6255,16.6666,9815347.0
2022-01-26 09:40:00,20.28,20.49,20.15,20.43,5915396.0,16.6831,16.8559,16.5762,16.8065,5915396.0
2022-01-26 09:50:00,20.43,20.61,20.36,20.57,4550551.0,16.8065,16.9546,16.7489,16.9217,4550551.0
2022-01-26 10:00:00,20.57,20.64,20.44,20.48,3925992.0,16.9217,16.9792,16.8147,16.8476,3925992.0
2022-01-26 10:10:00,20.48,20.49,20.27,20.48,3307568.0,16.8476,16.8559,16.6749,16.8476,3307568.0
2022-01-26 10:20:00,20.48,20.54,20.27,20.3,3507796.0,16.8476,16.897,16.6749,16.6996,3507796.0
2022-01-26 10:30:00,20.3,20.34,20.21,20.21,2789646.0,16.6996,16.7325,16.6255,16.6255,2789646.0
2022-01-26 10:40:00,20.21,20.26,20.11,20.18,2897751.0,16.6255,16.6666,16.5433,16.6008,2897751.0
2022-01-26 10:50:00,20.17,20.26,20.13,20.17,2045816.0,16.5926,16.6666,16.5597,16.5926,2045816.0
2022-01-26 11:00:00,20.17,20.25,20.09,20.22,2499194.0,16.5926,16.6584,16.5268,16.6337,2499194.0
2022-01-26 11:10:00,20.21,20.31,20.2,20.26,1966900.0,16.6255,16.7078,16.6173,16.6666,1966900.0
2022-01-26 11:20:00,20.25,20.32,20.23,20.25,1397061.0,16.6584,16.716,16.642,16.6584,1397061.0
2022-01-26 11:30:00,20.26,20.28,20.16,20.21,1738810.0,16.6666,16.6831,16.5844,16.6255,1738810.0
2022-01-26 11:40:00,20.21,20.29,20.2,20.21,1149566.0,16.6255,16.6913,16.6173,16.6255,1149566.0
2022-01-26 11:50:00,20.21,20.28,20.17,20.24,1492311.0,16.6255,16.6831,16.5926,16.6502,1492311.0
2022-01-26 12:00:00,20.24,20.34,20.24,20.3,1979222.0,16.6502,16.7325,16.6502,16.6996,1979222.0
2022-01-26 12:10:00,20.3,20.3,20.23,20.25,1338654.0,16.6996,16.6996,16.642,16.6584,1338654.0
2022-01-26 12:20:00,20.25,20.32,20.24,20.3,1399179.0,16.6584,16.716,16.6502,16.6996,1399179.0
2022-01-26 12:30:00,20.3,20.3,20.23,20.29,1197713.0,16.6996,16.6996,16.642,16.6913,1197713.0
2022-01-26 12:40:00,20.29,20.42,20.28,20.36,2961940.0,16.6913,16.7983,16.6831,16.7489,2961940.0
2022-01-26 12:50:00,20.35,20.46,20.33,20.44,2018050.0,16.7407,16.8312,16.7242,16.8147,2018050.0
2022-01-26 13:00:00,20.43,20.44,20.27,20.35,1764199.0,16.8065,16.8147,16.6749,16.7407,1764199.0
2022-01-26 13:10:00,20.35,20.39,20.3,20.36,1404726.0,16.7407,16.7736,16.6996,16.7489,1404726.0
2022-01-26 13:20:00,20.36,20.38,20.29,20.37,1440089.0,16.7489,16.7654,16.6913,16.7571,1440089.0
2022-01-26 13:30:00,20.37,20.4,20.33,20.36,1182138.0,16.7571,16.7818,16.7242,16.7489,1182138.0
2022-01-26 13:40:00,20.36,20.47,20.35,20.44,1904082.0,16.7489,16.8394,16.7407,16.8147,1904082.0
2022-01-26 13:50:00,20.44,20.46,20.41,20.42,1161694.0,16.8147,16.8312,16.79,16.7983,1161694.0
2022-01-26 14:00:00,20.42,20.67,20.38,20.56,5309045.0,16.7983,17.0039,16.7654,16.9134,5309045.0
2022-01-26 14:10:00,20.56,20.59,20.24,20.34,5069523.0,16.9134,16.9381,16.6502,16.7325,5069523.0
2022-01-26 14:20:00,20.34,20.56,20.3,20.5,3011160.0,16.7325,16.9134,16.6996,16.8641,3011160.0
2022-01-26 14:30:00,20.51,20.56,20.29,20.51,4292722.0,16.8723,16.9134,16.6913,16.8723,4292722.0
2022-01-26 14:40:00,20.52,20.54,20.12,20.2,4415663.0,16.8805,16.897,16.5515,16.6173,4415663.0
2022-01-26 14:50:00,20.18,20.32,20.17,20.23,3311643.0,16.6008,16.716,16.5926,16.642,3311643.0
2022-01-26 15:00:00,20.23,20.26,19.73,19.73,5411690.0,16.642,16.6666,16.2306,16.2306,5411690.0
2022-01-26 15:10:00,19.74,19.96,19.73,19.75,4599183.0,16.2389,16.4199,16.2306,16.2471,4599183.0
2022-01-26 15:20:00,19.75,19.96,19.57,19.96,5195214.0,16.2471,16.4199,16.099,16.4199,5195214.0
2022-01-26 15:30:00,19.95,19.99,19.79,19.88,3657253.0,16.4116,16.4445,16.28,16.354,3657253.0
2022-01-26 15:40:00,19.89,20.01,19.81,19.88,4027466.0,16.3623,16.461,16.2965,16.354,4027466.0
2022-01-26 15:50:00,19.87,19.96,19.8,19.9,6350382.0,16.3458,16.4199,16.2882,16.3705,6350382.0
2022-01-27 09:30:00,20.31,20.39,20.12,20.26,6215546.0,16.7078,16.7736,16.5515,16.6666,6215546.0
2022-01-27 09:40:00,20.25,20.65,20.25,20.6,5438819.0,16.6584,16.9875,16.6584,16.9463,5438819.0
2022-01-27 09:50:00,20.6,20.6,20.26,20.32,3786594.0,16.9463,16.9463,16.6666,16.716,3786594.0
2022-01-27 10:00:00,20.32,20.41,20.19,20.36,3709072.0,16.716,16.79,16.6091,16.7489,3709072.0
2022-01-27 10:10:00,20.36,20.4,20.22,20.24,2413974.0,16.7489,16.7818,16.6337,16.6502,2413974.0
2022-01-27 10:20:00,20.25,20.29,20.02,20.04,3075612.0,16.6584,16.6913,16.4692,16.4857,3075612.0
2022-01-27 10:30:00,20.03,20.1,19.89,19.91,3791964.0,16.4774,16.535,16.3623,16.3787,3791964.0
2022-01-27 10:40:00,19.92,20.0,19.88,19.89,2298842.0,16.3869,16.4528,16.354,16.3623,2298842.0
2022-01-27 10:50:00,19.89,20.04,19.87,20.0,2413757.0,16.3623,16.4857,16.3458,16.4528,2413757.0
2022-01-27 11:00:00,19.99,20.1,19.89,19.92,2157082.0,16.4445,16.535,16.3623,16.3869,2157082.0
2022-01-27 11:10:00,19.92,20.03,19.86,19.93,2164110.0,16.3869,16.4774,16.3376,16.3952,2164110.0
2022-01-27 11:20:00,19.93,19.96,19.83,19.9,1870660.0,16.3952,16.4199,16.3129,16.3705,1870660.0
2022-01-27 11:30:00,19.9,20.03,19.88,19.93,1464257.0,16.3705,16.4774,16.354,16.3952,1464257.0
2022-01-27 11:40:00,19.94,20.01,19.93,19.95,1292128.0,16.4034,16.461,16.3952,16.4116,1292128.0
2022-01-27 11:50:00,19.95,19.96,19.89,19.93,1200619.0,16.4116,16.4199,16.3623,16.3952,1200619.0
2022-01-27 12:00:00,19.93,19.95,19.84,19.87,1742014.0,16.3952,16.4116,16.3211,16.3458,1742014.0
2022-01-27 12:10:00,19.87,19.92,19.84,19.89,1718216.0,16.3458,16.3869,16.3211,16.3623,1718216.0
2022-01-27 12:20:00,19.89,19.89,19.79,19.83,1903071.0,16.3623,16.3623,16.28,16.3129,1903071.0
2022-01-27 12:30:00,19.83,19.86,19.72,19.76,2163576.0,16.3129,16.3376,16.2224,16.2553,2163576.0
2022-01-27 12:40:00,19.75,19.82,19.69,19.73,2255556.0,16.2471,16.3047,16.1977,16.2306,2255556.0
2022-01-27 12:50:00,19.73,19.79,19.7,19.71,1436825.0,16.2306,16.28,16.206,16.2142,1436825.0
2022-01-27 13:00:00,19.71,19.74,19.52,19.59,2674346.0,16.2142,16.2389,16.0579,16.1155,2674346.0
2022-01-27 13:10:00,19.59,19.62,19.52,19.54,1918389.0,16.1155,16.1402,16.0579,16.0743,1918389.0
2022-01-27 13:20:00,19.53,19.54,19.41,19.46,3717803.0,16.0661,16.0743,15.9674,16.0085,3717803.0
2022-01-27 13:30:00,19.46,19.63,19.44,19.52,2930537.0,16.0085,16.1484,15.9921,16.0579,2930537.0
2022-01-27 13:40:00,19.52,19.57,19.45,19.53,1840937.0,16.0579,16.099,16.0003,16.0661,1840937.0
2022-01-27 13:50:00,19.52,19.61,19.47,19.57,1977366.0,16.0579,16.1319,16.0168,16.099,1977366.0
2022-01-27 14:00:00,19.57,19.75,19.56,19.68,2046874.0,16.099,16.2471,16.0908,16.1895,2046874.0
2022-01-27 14:10:00,19.68,19.73,19.62,19.67,1618315.0,16.1895,16.2306,16.1402,16.1813,1618315.0
2022-01-27 14:20:00,19.67,19.67,19.58,19.62,1404798.0,16.1813,16.1813,16.1073,16.1402,1404798.0
2022-01-27 14:30:00,19.62,19.66,19.51,19.63,1706485.0,16.1402,16.1731,16.0497,16.1484,1706485.0
2022-01-27 14:40:00,19.63,19.78,19.62,19.7,1939702.0,16.1484,16.2718,16.1402,16.206,1939702.0
2022-01-27 14:50:00,19.7,19.7,19.58,19.66,1380436.0,16.206,16.206,16.1073,16.1731,1380436.0
2022-01-27 15:00:00,19.66,19.75,19.65,19.66,1893409.0,16.1731,16.2471,16.1648,16.1731,1893409.0
2022-01-27 15:10:00,19.66,19.67,19.54,19.62,1673137.0,16.1731,16.1813,16.0743,16.1402,1673137.0
2022-01-27 15:20:00,19.62,19.68,19.55,19.66,1722326.0,16.1402,16.1895,16.0826,16.1731,1722326.0
2022-01-27 15:30:00,19.66,19.69,19.56,19.57,1602801.0,16.1731,16.1977,16.0908,16.099,1602801.0
2022-01-27 15:40:00,19.57,19.76,19.56,19.62,2800985.0,16.099,16.2553,16.0908,16.1402,2800985.0
2022-01-27 15:50:00,19.63,19.65,19.52,19.54,5645770.0,16.1484,16.1648,16.0579,16.0743,5645770.0
2022-01-28 09:30:00,19.33,19.33,18.96,18.98,4730235.0,15.983,15.983,15.677,15.6936,4730235.0
2022-01-28 09:40:00,18.99,19.16,18.93,19.05,4356825.0,15.7018,15.8424,15.6522,15.7515,4356825.0
2022-01-28 09:50:00,19.06,19.2,18.95,18.97,3493113.0,15.7597,15.8755,15.6688,15.6853,3493113.0
2022-01-28 10:00:00,18.97,19.14,18.92,19.13,3432693.0,15.6853,15.8259,15.644,15.8176,3432693.0
2022-01-28 10:10:00,19.13,19.27,19.11,19.27,2672994.0,15.8176,15.9334,15.8011,15.9334,2672994.0
2022-01-28 10:20:00,19.26,19.29,19.07,19.13,2484059.0,15.9251,15.9499,15.768,15.8176,2484059.0
2022-01-28 10:30:00,19.13,19.2,19.06,19.14,2397485.0,15.8176,15.8755,15.7597,15.8259,2397485.0
2022-01-28 10:40:00,19.13,19.29,19.09,19.29,2324449.0,15.8176,15.9499,15.7845,15.9499,2324449.0
2022-01-28 10:50:00,19.29,19.46,19.27,19.44,3035951.0,15.9499,16.0905,15.9334,16.0739,3035951.0
2022-01-28 11:00:00,19.44,19.46,19.3,19.4,2075727.0,16.0739,16.0905,15.9582,16.0409,2075727.0
2022-01-28 11:10:00,19.39,19.55,19.38,19.53,2587520.0,16.0326,16.1649,16.0243,16.1483,2587520.0
2022-01-28 11:20:00,19.54,19.55,19.44,19.47,1643504.0,16.1566,16.1649,16.0739,16.0987,1643504.0
2022-01-28 11:30:00,19.47,19.48,19.37,19.42,1681542.0,16.0987,16.107,16.016,16.0574,1681542.0
2022-01-28 11:40:00,19.42,19.46,19.38,19.4,1539192.0,16.0574,16.0905,16.0243,16.0409,1539192.0
2022-01-28 11:50:00,19.4,19.52,19.36,19.51,1336473.0,16.0409,16.1401,16.0078,16.1318,1336473.0
2022-01-28 12:00:00,19.51,19.53,19.47,19.52,1403504.0,16.1318,16.1483,16.0987,16.1401,1403504.0
2022-01-28 12:10:00,19.53,19.53,19.4,19.46,1400440.0,16.1483,16.1483,16.0409,16.0905,1400440.0
2022-01-28 12:20:00,19.46,19.46,19.26,19.3,1862321.0,16.0905,16.0905,15.9251,15.9582,1862321.0
2022-01-28 12:30:00,19.3,19.33,19.26,19.27,1043236.0,15.9582,15.983,15.9251,15.9334,1043236.0
2022-01-28 12:40:00,19.27,19.37,19.26,19.3,1256905.0,15.9334,16.016,15.9251,15.9582,1256905.0
2022-01-28 12:50:00,19.3,19.31,19.23,19.25,1214224.0,15.9582,15.9664,15.9003,15.9168,1214224.0
2022-01-28 13:00:00,19.24,19.35,19.23,19.34,926982.0,15.9086,15.9995,15.9003,15.9912,926982.0
2022-01-28 13:10:00,19.34,19.34,19.29,19.32,888055.0,15.9912,15.9912,15.9499,15.9747,888055.0
2022-01-28 13:20:00,19.31,19.33,19.24,19.3,1303078.0,15.9664,15.983,15.9086,15.9582,1303078.0
2022-01-28 13:30:00,19.3,19.37,19.29,19.3,1333210.0,15.9582,16.016,15.9499,15.9582,1333210.0
2022-01-28 13:40:00,19.29,19.33,19.25,19.28,1034239.0,15.9499,15.983,15.9168,15.9416,1034239.0
2022-01-28 13:50:00,19.28,19.33,19.26,19.28,947129.0,15.9416,15.983,15.9251,15.9416,947129.0
2022-01-28 14:00:00,19.28,19.36,19.22,19.24,1605595.0,15.9416,16.0078,15.892,15.9086,1605595.0
2022-01-28 14:10:00,19.24,19.26,19.12,19.13,1333213.0,15.9086,15.9251,15.8093,15.8176,1333213.0
2022-01-28 14:20:00,19.13,19.13,19.05,19.05,1764741.0,15.8176,15.8176,15.7515,15.7515,1764741.0
2022-01-28 14:30:00,19.06,19.11,19.02,19.09,1789993.0,15.7597,15.8011,15.7266,15.7845,1789993.0
2022-01-28 14:40:00,19.09,19.21,19.09,19.19,1732079.0,15.7845,15.8838,15.7845,15.8672,1732079.0
2022-01-28 14:50:00,19.19,19.27,19.15,19.25,1472114.0,15.8672,15.9334,15.8341,15.9168,1472114.0
2022-01-28 15:00:00,19.25,19.29,19.23,19.24,1406945.0,15.9168,15.9499,15.9003,15.9086,1406945.0
2022-01-28 15:10:00,19.25,19.29,19.2,19.27,1541054.0,15.9168,15.9499,15.8755,15.9334,1541054.0
2022-01-28 15:20:00,19.28,19.37,19.26,19.34,1730902.0,15.9416,16.016,15.9251,15.9912,1730902.0
2022-01-28 15:30:00,19.33,19.41,19.25,19.38,2458636.0,15.983,16.0491,15.9168,16.0243,2458636.0
2022-01-28 15:40:00,19.38,19.49,19.35,19.48,2525523.0,16.0243,16.1153,15.9995,16.107,2525523.0
2022-01-28 15:50:00,19.48,19.55,19.45,19.54,5058679.0,16.107,16.1649,16.0822,16.1566,5058679.0
2022-01-31 09:30:00,19.58,19.65,19.37,19.42,4647864.0,16.1897,16.2476,16.016,16.0574,4647864.0
2022-01-31 09:40:00,19.42,19.59,19.38,19.58,3520663.0,16.0574,16.198,16.0243,16.1897,3520663.0
2022-01-31 09:50:00,19.59,19.88,19.58,19.76,4189090.0,16.198,16.4377,16.1897,16.3385,4189090.0
2022-01-31 10:00:00,19.77,19.93,19.76,19.92,2658088.0,16.3468,16.4791,16.3385,16.4708,2658088.0
2022-01-31 10:10:00,19.93,19.97,19.83,19.91,2803550.0,16.4791,16.5122,16.3964,16.4625,2803550.0
2022-01-31 10:20:00,19.92,20.05,19.87,19.88,3082963.0,16.4708,16.5783,16.4295,16.4377,3082963.0
2022-01-31 10:30:00,19.88,19.97,19.85,19.92,2221987.0,16.4377,16.5122,16.4129,16.4708,2221987.0
2022-01-31 10:40:00,19.92,19.92,19.76,19.82,1985638.0,16.4708,16.4708,16.3385,16.3881,1985638.0
2022-01-31 10:50:00,19.83,19.95,19.82,19.95,2257976.0,16.3964,16.4956,16.3881,16.4956,2257976.0
2022-01-31 11:00:00,19.95,20.02,19.94,19.99,2464393.0,16.4956,16.5535,16.4874,16.5287,2464393.0
2022-01-31 11:10:00,20.0,20.01,19.89,19.91,2058568.0,16.537,16.5452,16.446,16.4625,2058568.0
2022-01-31 11:20:00,19.91,20.0,19.9,19.95,1283858.0,16.4625,16.537,16.4543,16.4956,1283858.0
2022-01-31 11:30:00,19.95,20.04,19.92,19.99,1555088.0,16.4956,16.57,16.4708,16.5287,1555088.0
2022-01-31 11:40:00,19.99,20.03,19.96,20.01,1386031.0,16.5287,16.5618,16.5039,16.5452,1386031.0
2022-01-31 11:50:00,20.01,20.14,19.99,20.13,1997168.0,16.5452,16.6527,16.5287,16.6445,1997168.0
2022-01-31 12:00:00,20.14,20.17,20.08,20.12,2372552.0,16.6527,16.6775,16.6031,16.6362,2372552.0
2022-01-31 12:10:00,20.12,20.16,20.08,20.14,1748132.0,16.6362,16.6693,16.6031,16.6527,1748132.0
2022-01-31 12:20:00,20.14,20.15,20.08,20.14,1648971.0,16.6527,16.661,16.6031,16.6527,1648971.0
2022-01-31 12:30:00,20.14,20.16,20.09,20.13,1594470.0,16.6527,16.6693,16.6114,16.6445,1594470.0
2022-01-31 12:40:00,20.13,20.25,20.11,20.23,1730581.0,16.6445,16.7437,16.6279,16.7271,1730581.0
2022-01-31 12:50:00,20.23,20.32,20.21,20.29,1960994.0,16.7271,16.8016,16.7106,16.7767,1960994.0
2022-01-31 13:00:00,20.28,20.29,20.19,20.21,1167313.0,16.7685,16.7767,16.6941,16.7106,1167313.0
2022-01-31 13:10:00,20.22,20.31,20.2,20.31,1724744.0,16.7189,16.7933,16.7023,16.7933,1724744.0
2022-01-31 13:20:00,20.31,20.33,20.21,20.23,1795157.0,16.7933,16.8098,16.7106,16.7271,1795157.0
2022-01-31 13:30:00,20.23,20.23,20.15,20.21,1447904.0,16.7271,16.7271,16.661,16.7106,1447904.0
2022-01-31 13:40:00,20.2,20.26,20.18,20.23,1232225.0,16.7023,16.7519,16.6858,16.7271,1232225.0
2022-01-31 13:50:00,20.23,20.24,20.19,20.22,755341.0,16.7271,16.7354,16.6941,16.7189,755341.0
2022-01-31 14:00:00,20.22,20.26,20.16,20.22,1304195.0,16.7189,16.7519,16.6693,16.7189,1304195.0
2022-01-31 14:10:00,20.22,20.24,20.2,20.23,920016.0,16.7189,16.7354,16.7023,16.7271,920016.0
2022-01-31 14:20:00,20.22,20.26,20.21,20.25,978656.0,16.7189,16.7519,16.7106,16.7437,978656.0
2022-01-31 14:30:00,20.25,20.29,20.24,20.27,984098.0,16.7437,16.7767,16.7354,16.7602,984098.0
2022-01-31 14:40:00,20.26,20.3,20.25,20.27,1245725.0,16.7519,16.785,16.7437,16.7602,1245725.0
2022-01-31 14:50:00,20.27,20.29,20.23,20.28,1303729.0,16.7602,16.7767,16.7271,16.7685,1303729.0
2022-01-31 15:00:00,20.28,20.33,20.23,20.23,2076910.0,16.7685,16.8098,16.7271,16.7271,2076910.0
2022-01-31 15:10:00,20.24,20.26,20.07,20.08,2138902.0,16.7354,16.7519,16.5948,16.6031,2138902.0
2022-01-31 15:20:00,20.08,20.2,20.08,20.17,2294838.0,16.6031,16.7023,16.6031,16.6775,2294838.0
2022-01-31 15:30:00,20.18,20.27,20.13,20.23,2440469.0,16.6858,16.7602,16.6445,16.7271,2440469.0
2022-01-31 15:40:00,20.23,20.26,20.19,20.25,2018308.0,16.7271,16.7519,16.6941,16.7437,2018308.0
2022-01-31 15:50:00,20.25,20.33,20.25,20.31,5757151.0,16.7437,16.8098,16.7437,16.7933,5757151.0
2022-02-01 09:30:00,20.61,20.61,20.26,20.28,5759477.0,17.0413,17.0413,16.7519,16.7685,5759477.0
2022-02-01 09:40:00,20.28,20.33,20.02,20.14,4318475.0,16.7685,16.8098,16.5535,16.6527,4318475.0
2022-02-01 09:50:00,20.14,20.31,20.06,20.21,3509375.0,16.6527,16.7933,16.5866,16.7106,3509375.0
2022-02-01 10:00:00,20.21,20.21,19.92,20.04,4735435.0,16.7106,16.7106,16.4708,16.57,4735435.0
2022-02-01 10:10:00,20.04,20.14,19.99,20.11,3100080.0,16.57,16.6527,16.5287,16.6279,3100080.0
2022-02-01 10:20:00,20.11,20.3,20.11,20.19,2934041.0,16.6279,16.785,16.6279,16.6941,2934041.0
2022-02-01 10:30:00,20.19,20.38,20.19,20.35,2889856.0,16.6941,16.8512,16.6941,16.8264,2889856.0
2022-02-01 10:40:00,20.35,20.38,20.16,20.18,1926062.0,16.8264,16.8512,16.6693,16.6858,1926062.0
2022-02-01 10:50:00,20.19,20.37,20.16,20.35,1893421.0,16.6941,16.8429,16.6693,16.8264,1893421.0
2022-02-01 11:00:00,20.35,20.41,20.3,20.4,1649847.0,16.8264,16.876,16.785,16.8677,1649847.0
2022-02-01 11:10:00,20.4,20.48,20.35,20.44,2151551.0,16.8677,16.9338,16.8264,16.9008,2151551.0
2022-02-01 11:20:00,20.44,20.45,20.33,20.39,1756120.0,16.9008,16.909,16.8098,16.8594,1756120.0
2022-02-01 11:30:00,20.38,20.53,20.34,20.5,2144669.0,16.8512,16.9752,16.8181,16.9504,2144669.0
2022-02-01 11:40:00,20.5,20.51,20.41,20.47,1702582.0,16.9504,16.9587,16.876,16.9256,1702582.0
2022-02-01 11:50:00,20.47,20.48,20.4,20.42,1633062.0,16.9256,16.9338,16.8677,16.8842,1633062.0
2022-02-01 12:00:00,20.42,20.58,20.39,20.52,3026398.0,16.8842,17.0165,16.8594,16.9669,3026398.0
2022-02-01 12:10:00,20.53,20.53,20.41,20.52,1876904.0,16.9752,16.9752,16.876,16.9669,1876904.0
2022-02-01 12:20:00,20.51,20.53,20.4,20.46,1221901.0,16.9587,16.9752,16.8677,16.9173,1221901.0
2022-02-01 12:30:00,20.46,20.47,20.35,20.42,2074324.0,16.9173,16.9256,16.8264,16.8842,2074324.0
2022-02-01 12:40:00,20.41,20.47,20.4,20.42,956869.0,16.876,16.9256,16.8677,16.8842,956869.0
2022-02-01 12:50:00,20.41,20.49,20.39,20.47,1075000.0,16.876,16.9421,16.8594,16.9256,1075000.0
2022-02-01 13:00:00,20.48,20.48,20.39,20.41,1067947.0,16.9338,16.9338,16.8594,16.876,1067947.0
2022-02-01 13:10:00,20.41,20.45,20.4,20.43,682653.0,16.876,16.909,16.8677,16.8925,682653.0
2022-02-01 13:20:00,20.43,20.45,20.38,20.44,983099.0,16.8925,16.909,16.8512,16.9008,983099.0
2022-02-01 13:30:00,20.45,20.71,20.31,20.54,6008005.0,16.909,17.124,16.7933,16.9835,6008005.0
2022-02-01 13:40:00,20.55,20.85,20.52,20.59,9470594.0,16.9917,17.2398,16.9669,17.0248,9470594.0
2022-02-01 13:50:00,20.59,20.6,20.44,20.53,3053379.0,17.0248,17.0331,16.9008,16.9752,3053379.0
2022-02-01 14:00:00,20.53,20.57,20.48,20.51,1877272.0,16.9752,17.0083,16.9338,16.9587,1877272.0
2022-02-01 14:10:00,20.51,20.56,20.45,20.52,2027888.0,16.9587,17.0,16.909,16.9669,2027888.0
2022-02-01 14:20:00,20.52,20.52,20.38,20.4,3495447.0,16.9669,16.9669,16.8512,16.8677,3495447.0
2022-02-01 14:30:00,20.41,20.43,20.34,20.4,1795224.0,16.876,16.8925,16.8181,16.8677,1795224.0
2022-02-01 14:40:00,20.4,20.43,20.37,20.39,1338237.0,16.8677,16.8925,16.8429,16.8594,1338237.0
2022-02-01 14:50:00,20.39,20.4,20.35,20.38,1186127.0,16.8594,16.8677,16.8264,16.8512,1186127.0
2022-02-01 15:00:00,20.38,20.54,20.37,20.53,2416744.0,16.8512,16.9835,16.8429,16.9752,2416744.0
2022-02-01 15:10:00,20.53,20.53,20.48,20.53,1671691.0,16.9752,16.9752,16.9338,16.9752,1671691.0
2022-02-01 15:20:00,20.53,20.59,20.51,20.57,1780970.0,16.9752,17.0248,16.9587,17.0083,1780970.0
2022-02-01 15:30:00,20.56,20.66,20.56,20.61,2837527.0,17.0,17.0827,17.0,17.0413,2837527.0
2022-02-01 15:40:00,20.6,20.68,20.6,20.65,2897991.0,17.0331,17.0992,17.0331,17.0744,2897991.0
2022-02-01 15:50:00,20.65,20.68,20.63,20.65,5997761.0,17.0744,17.0992,17.0579,17.0744,5997761.0
2022-02-02 09:30:00,20.81,21.05,20.7,20.9,6948837.0,17.2067,17.4052,17.1158,17.2811,6948837.0
2022-02-02 09:40:00,20.89,21.03,20.73,20.79,5122289.0,17.2729,17.3886,17.1406,17.1902,5122289.0
2022-02-02 09:50:00,20.79,20.89,20.64,20.65,4321490.0,17.1902,17.2729,17.0661,17.0744,4321490.0
2022-02-02 10:00:00,20.66,20.77,20.61,20.7,3391145.0,17.0827,17.1736,17.0413,17.1158,3391145.0
2022-02-02 10:10:00,20.69,20.7,20.45,20.46,4158535.0,17.1075,17.1158,16.909,16.9173,4158535.0
2022-02-02 10:20:00,20.46,20.52,20.36,20.41,2642299.0,16.9173,16.9669,16.8346,16.876,2642299.0
2022-02-02 10:30:00,20.41,20.47,20.3,20.38,3107536.0,16.876,16.9256,16.785,16.8512,3107536.0
2022-02-02 10:40:00,20.38,20.64,20.36,20.53,3211783.0,16.8512,17.0661,16.8346,16.9752,3211783.0
2022-02-02 10:50:00,20.53,20.6,20.46,20.57,2047241.0,16.9752,17.0331,16.9173,17.0083,2047241.0
2022-02-02 11:00:00,20.56,20.59,20.4,20.42,1995986.0,17.0,17.0248,16.8677,16.8842,1995986.0
2022-02-02 11:10:00,20.42,20.42,20.3,20.31,1746489.0,16.8842,16.8842,16.785,16.7933,1746489.0
2022-02-02 11:20:00,20.31,20.35,20.2,20.26,2666093.0,16.7933,16.8264,16.7023,16.7519,2666093.0
2022-02-02 11:30:00,20.25,20.3,20.18,20.19,1797838.0,16.7437,16.785,16.6858,16.6941,1797838.0
2022-02-02 11:40:00,20.19,20.31,20.18,20.29,2207006.0,16.6941,16.7933,16.6858,16.7767,2207006.0
2022-02-02 11:50:00,20.29,20.32,20.28,20.3,1039104.0,16.7767,16.8016,16.7685,16.785,1039104.0
2022-02-02 12:00:00,20.3,20.37,20.28,20.36,1178054.0,16.785,16.8429,16.7685,16.8346,1178054.0
2022-02-02 12:10:00,20.36,20.45,20.33,20.37,1514733.0,16.8346,16.909,16.8098,16.8429,1514733.0
2022-02-02 12:20:00,20.37,20.42,20.36,20.41,980345.0,16.8429,16.8842,16.8346,16.876,980345.0
2022-02-02 12:30:00,20.4,20.45,20.37,20.45,1062361.0,16.8677,16.909,16.8429,16.909,1062361.0
2022-02-02 12:40:00,20.44,20.5,20.41,20.48,1601331.0,16.9008,16.9504,16.876,16.9338,1601331.0
2022-02-02 12:50:00,20.48,20.5,20.46,20.5,1021668.0,16.9338,16.9504,16.9173,16.9504,1021668.0
2022-02-02 13:00:00,20.49,20.5,20.38,20.39,1259647.0,16.9421,16.9504,16.8512,16.8594,1259647.0
2022-02-02 13:10:00,20.4,20.44,20.35,20.41,1197319.0,16.8677,16.9008,16.8264,16.876,1197319.0
2022-02-02 13:20:00,20.41,20.43,20.37,20.42,1068842.0,16.876,16.8925,16.8429,16.8842,1068842.0
2022-02-02 13:30:00,20.42,20.48,20.4,20.46,905903.0,16.8842,16.9338,16.8677,16.9173,905903.0
2022-02-02 13:40:00,20.46,20.49,20.42,20.43,904685.0,16.9173,16.9421,16.8842,16.8925,904685.0
2022-02-02 13:50:00,20.43,20.49,20.42,20.48,671560.0,16.8925,16.9421,16.8842,16.9338,671560.0
2022-02-02 14:00:00,20.48,20.54,20.47,20.5,1082789.0,16.9338,16.9835,16.9256,16.9504,1082789.0
2022-02-02 14:10:00,20.51,20.51,20.44,20.47,1082467.0,16.9587,16.9587,16.9008,16.9256,1082467.0
2022-02-02 14:20:00,20.47,20.48,20.39,20.44,1187996.0,16.9256,16.9338,16.8594,16.9008,1187996.0
2022-02-02 14:30:00,20.44,20.47,20.42,20.46,927903.0,16.9008,16.9256,16.8842,16.9173,927903.0
2022-02-02 14:40:00,20.46,20.54,20.46,20.5,1601245.0,16.9173,16.9835,16.9173,16.9504,1601245.0
2022-02-02 14:50:00,20.49,20.52,20.47,20.51,1342319.0,16.9421,16.9669,16.9256,16.9587,1342319.0
2022-02-02 15:00:00,20.51,20.55,20.47,20.54,1155444.0,16.9587,16.9917,16.9256,16.9835,1155444.0
2022-02-02 15:10:00,20.54,20.62,20.52,20.62,1432826.0,16.9835,17.0496,16.9669,17.0496,1432826.0
2022-02-02 15:20:00,20.62,20.64,20.55,20.58,1642933.0,17.0496,17.0661,16.9917,17.0165,1642933.0
2022-02-02 15:30:00,20.58,20.63,20.56,20.6,1869223.0,17.0165,17.0579,17.0,17.0331,1869223.0
2022-02-02 15:40:00,20.6,20.66,20.58,20.65,2718081.0,17.0331,17.0827,17.0165,17.0744,2718081.0
2022-02-02 15:50:00,20.64,20.65,20.57,20.62,4415889.0,17.0661,17.0744,17.0083,17.0496,4415889.0
2022-02-03 09:30:00,20.17,20.51,20.13,20.5,4022498.0,16.6775,16.9587,16.6445,16.9504,4022498.0
2022-02-03 09:40:00,20.51,20.57,20.33,20.38,2734659.0,16.9587,17.0083,16.8098,16.8512,2734659.0
2022-02-03 09:50:00,20.38,20.53,20.35,20.39,2188838.0,16.8512,16.9752,16.8264,16.8594,2188838.0
2022-02-03 10:00:00,20.39,20.41,20.25,20.29,2779042.0,16.8594,16.876,16.7437,16.7767,2779042.0
2022-02-03 10:10:00,20.29,20.45,20.26,20.45,2722538.0,16.7767,16.909,16.7519,16.909,2722538.0
2022-02-03 10:20:00,20.45,20.49,20.36,20.42,1658982.0,16.909,16.9421,16.8346,16.8842,1658982.0
2022-02-03 10:30:00,20.42,20.48,20.31,20.36,1551492.0,16.8842,16.9338,16.7933,16.8346,1551492.0
2022-02-03 10:40:00,20.36,20.45,20.34,20.38,1383275.0,16.8346,16.909,16.8181,16.8512,1383275.0
2022-02-03 10:50:00,20.38,20.56,20.37,20.51,2095647.0,16.8512,17.0,16.8429,16.9587,2095647.0
2022-02-03 11:00:00,20.51,20.62,20.48,20.61,1567536.0,16.9587,17.0496,16.9338,17.0413,1567536.0
2022-02-03 11:10:00,20.6,20.61,20.46,20.47,1588383.0,17.0331,17.0413,16.9173,16.9256,1588383.0
2022-02-03 11:20:00,20.46,20.47,20.37,20.41,2007271.0,16.9173,16.9256,16.8429,16.876,2007271.0
2022-02-03 11:30:00,20.41,20.43,20.34,20.36,1163942.0,16.876,16.8925,16.8181,16.8346,1163942.0
2022-02-03 11:40:00,20.36,20.37,20.3,20.31,1350996.0,16.8346,16.8429,16.785,16.7933,1350996.0
2022-02-03 11:50:00,20.3,20.35,20.22,20.23,1822400.0,16.785,16.8264,16.7189,16.7271,1822400.0
2022-02-03 12:00:00,20.23,20.28,20.17,20.21,1939499.0,16.7271,16.7685,16.6775,16.7106,1939499.0
2022-02-03 12:10:00,20.21,20.22,20.08,20.08,1995516.0,16.7106,16.7189,16.6031,16.6031,1995516.0
2022-02-03 12:20:00,20.08,20.18,20.08,20.14,2024002.0,16.6031,16.6858,16.6031,16.6527,2024002.0
2022-02-03 12:30:00,20.14,20.21,20.11,20.19,1673719.0,16.6527,16.7106,16.6279,16.6941,1673719.0
2022-02-03 12:40:00,20.19,20.19,20.11,20.14,2140755.0,16.6941,16.6941,16.6279,16.6527,2140755.0
2022-02-03 12:50:00,20.15,20.19,20.13,20.15,1349690.0,16.661,16.6941,16.6445,16.661,1349690.0
2022-02-03 13:00:00,20.16,20.17,20.1,20.11,1235879.0,16.6693,16.6775,16.6196,16.6279,1235879.0
2022-02-03 13:10:00,20.12,20.13,20.05,20.12,1544382.0,16.6362,16.6445,16.5783,16.6362,1544382.0
2022-02-03 13:20:00,20.11,20.22,20.1,20.15,1671187.0,16.6279,16.7189,16.6196,16.661,1671187.0
2022-02-03 13:30:00,20.15,20.24,20.14,20.17,1661841.0,16.661,16.7354,16.6527,16.6775,1661841.0
2022-02-03 13:40:00,20.17,20.2,20.14,20.15,1059926.0,16.6775,16.7023,16.6527,16.661,1059926.0
2022-02-03 13:50:00,20.16,20.19,20.14,20.18,709558.0,16.6693,16.6941,16.6527,16.6858,709558.0
2022-02-03 14:00:00,20.18,20.22,20.15,20.19,947610.0,16.6858,16.7189,16.661,16.6941,947610.0
2022-02-03 14:10:00,20.19,20.2,20.14,20.16,857268.0,16.6941,16.7023,16.6527,16.6693,857268.0
2022-02-03 14:20:00,20.15,20.16,20.08,20.09,996759.0,16.661,16.6693,16.6031,16.6114,996759.0
2022-02-03 14:30:00,20.09,20.11,20.04,20.05,1958858.0,16.6114,16.6279,16.57,16.5783,1958858.0
2022-02-03 14:40:00,20.05,20.06,19.97,19.98,3144952.0,16.5783,16.5866,16.5122,16.5204,3144952.0
2022-02-03 14:50:00,19.98,20.04,19.98,20.01,2054744.0,16.5204,16.57,16.5204,16.5452,2054744.0
2022-02-03 15:00:00,20.01,20.04,19.91,19.91,1989103.0,16.5452,16.57,16.4625,16.4625,1989103.0
2022-02-03 15:10:00,19.92,20.03,19.91,20.01,2015024.0,16.4708,16.5618,16.4625,16.5452,2015024.0
2022-02-03 15:20:00,20.02,20.05,19.96,19.98,1702753.0,16.5535,16.5783,16.5039,16.5204,1702753.0
2022-02-03 15:30:00,19.98,20.0,19.9,19.92,2655941.0,16.5204,16.537,16.4543,16.4708,2655941.0
2022-02-03 15:40:00,19.92,19.99,19.89,19.98,3947589.0,16.4708,16.5287,16.446,16.5204,3947589.0
2022-02-03 15:50:00,19.98,19.99,19.87,19.9,7082551.0,16.5204,16.5287,16.4295,16.4543,7082551.0
2022-02-04 09:30:00,18.53,18.59,17.66,17.77,22600699.0,15.3215,15.3711,14.6021,14.6931,22600699.0
2022-02-04 09:40:00,17.77,18.07,17.55,18.0,17542421.0,14.6931,14.9411,14.5112,14.8833,17542421.0
2022-02-04 09:50:00,18.01,18.05,17.72,17.77,12045325.0,14.8915,14.9246,14.6517,14.6931,12045325.0
2022-02-04 10:00:00,17.77,18.0,17.72,17.76,8406766.0,14.6931,14.8833,14.6517,14.6848,8406766.0
2022-02-04 10:10:00,17.77,17.91,17.74,17.82,7056389.0,14.6931,14.8088,14.6683,14.7344,7056389.0
2022-02-04 10:20:00,17.82,17.94,17.76,17.8,7416672.0,14.7344,14.8337,14.6848,14.7179,7416672.0
2022-02-04 10:30:00,17.8,17.88,17.73,17.74,6279317.0,14.7179,14.784,14.66,14.6683,6279317.0
2022-02-04 10:40:00,17.73,17.77,17.61,17.66,7675670.0,14.66,14.6931,14.5608,14.6021,7675670.0
2022-02-04 10:50:00,17.66,17.76,17.64,17.64,5078282.0,14.6021,14.6848,14.5856,14.5856,5078282.0
2022-02-04 11:00:00,17.64,17.71,17.62,17.67,3798593.0,14.5856,14.6435,14.5691,14.6104,3798593.0
2022-02-04 11:10:00,17.67,17.67,17.56,17.61,5432627.0,14.6104,14.6104,14.5195,14.5608,5432627.0
2022-02-04 11:20:00,17.6,17.72,17.52,17.66,5606536.0,14.5525,14.6517,14.4864,14.6021,5606536.0
2022-02-04 11:30:00,17.66,17.74,17.65,17.72,3780133.0,14.6021,14.6683,14.5939,14.6517,3780133.0
2022-02-04 11:40:00,17.72,17.77,17.68,17.71,3521617.0,14.6517,14.6931,14.6187,14.6435,3521617.0
2022-02-04 11:50:00,17.72,17.8,17.71,17.73,2558090.0,14.6517,14.7179,14.6435,14.66,2558090.0
2022-02-04 12:00:00,17.74,17.75,17.65,17.69,2472501.0,14.6683,14.6766,14.5939,14.6269,2472501.0
2022-02-04 12:10:00,17.69,17.72,17.65,17.7,2148709.0,14.6269,14.6517,14.5939,14.6352,2148709.0
2022-02-04 12:20:00,17.7,17.8,17.68,17.79,2320323.0,14.6352,14.7179,14.6187,14.7096,2320323.0
2022-02-04 12:30:00,17.79,17.86,17.73,17.86,3217566.0,14.7096,14.7675,14.66,14.7675,3217566.0
2022-02-04 12:40:00,17.86,17.89,17.8,17.84,3708872.0,14.7675,14.7923,14.7179,14.751,3708872.0
2022-02-04 12:50:00,17.84,17.87,17.82,17.85,1967403.0,14.751,14.7758,14.7344,14.7592,1967403.0
2022-02-04 13:00:00,17.85,17.98,17.84,17.98,3126611.0,14.7592,14.8667,14.751,14.8667,3126611.0
2022-02-04 13:10:00,17.97,18.0,17.86,17.87,3720948.0,14.8585,14.8833,14.7675,14.7758,3720948.0
2022-02-04 13:20:00,17.88,18.0,17.87,17.92,3232245.0,14.784,14.8833,14.7758,14.8171,3232245.0
2022-02-04 13:30:00,17.92,17.94,17.87,17.91,2159422.0,14.8171,14.8337,14.7758,14.8088,2159422.0
2022-02-04 13:40:00,17.91,17.96,17.81,17.83,2563147.0,14.8088,14.8502,14.7262,14.7427,2563147.0
2022-02-04 13:50:00,17.84,17.91,17.81,17.82,2376358.0,14.751,14.8088,14.7262,14.7344,2376358.0
2022-02-04 14:00:00,17.83,17.89,17.8,17.88,2188931.0,14.7427,14.7923,14.7179,14.784,2188931.0
2022-02-04 14:10:00,17.88,17.88,17.8,17.81,1915348.0,14.784,14.784,14.7179,14.7262,1915348.0
2022-02-04 14:20:00,17.8,17.9,17.8,17.88,2668286.0,14.7179,14.8006,14.7179,14.784,2668286.0
2022-02-04 14:30:00,17.88,17.95,17.88,17.93,2790522.0,14.784,14.8419,14.784,14.8254,2790522.0
2022-02-04 14:40:00,17.92,17.96,17.89,17.92,2408251.0,14.8171,14.8502,14.7923,14.8171,2408251.0
2022-02-04 14:50:00,17.92,17.97,17.91,17.97,2240102.0,14.8171,14.8585,14.8088,14.8585,2240102.0
2022-02-04 15:00:00,17.96,18.07,17.96,18.05,3531382.0,14.8502,14.9411,14.8502,14.9246,3531382.0
2022-02-04 15:10:00,18.05,18.1,18.05,18.07,3287318.0,14.9246,14.9659,14.9246,14.9411,3287318.0
2022-02-04 15:20:00,18.06,18.07,17.99,18.05,4204669.0,14.9329,14.9411,14.875,14.9246,4204669.0
2022-02-04 15:30:00,18.05,18.12,18.04,18.05,3444527.0,14.9246,14.9825,14.9163,14.9246,3444527.0
2022-02-04 15:40:00,18.05,18.06,18.0,18.01,3888169.0,14.9246,14.9329,14.8833,14.8915,3888169.0
2022-02-04 15:50:00,18.01,18.04,17.91,17.96,9546674.0,14.8915,14.9163,14.8088,14.8502,9546674.0
2022-02-07 09:30:00,17.73,18.1,17.73,17.92,6072217.0,14.66,14.9659,14.66,14.8171,6072217.0
2022-02-07 09:40:00,17.92,17.99,17.79,17.8,3655730.0,14.8171,14.875,14.7096,14.7179,3655730.0
2022-02-07 09:50:00,17.79,17.98,17.79,17.96,3178014.0,14.7096,14.8667,14.7096,14.8502,3178014.0
2022-02-07 10:00:00,17.96,18.12,17.96,18.07,3520546.0,14.8502,14.9825,14.8502,14.9411,3520546.0
2022-02-07 10:10:00,18.07,18.11,17.99,17.99,2809020.0,14.9411,14.9742,14.875,14.875,2809020.0
2022-02-07 10:20:00,18.0,18.07,17.99,17.99,1834308.0,14.8833,14.9411,14.875,14.875,1834308.0
2022-02-07 10:30:00,17.99,18.0,17.93,17.93,2003362.0,14.875,14.8833,14.8254,14.8254,2003362.0
2022-02-07 10:40:00,17.93,17.94,17.85,17.85,1512992.0,14.8254,14.8337,14.7592,14.7592,1512992.0
2022-02-07 10:50:00,17.86,17.86,17.8,17.84,2421398.0,14.7675,14.7675,14.7179,14.751,2421398.0
2022-02-07 11:00:00,17.83,17.86,17.8,17.81,1874498.0,14.7427,14.7675,14.7179,14.7262,1874498.0
2022-02-07 11:10:00,17.8,17.81,17.76,17.79,1704564.0,14.7179,14.7262,14.6848,14.7096,1704564.0
2022-02-07 11:20:00,17.8,17.83,17.76,17.82,1645728.0,14.7179,14.7427,14.6848,14.7344,1645728.0
2022-02-07 11:30:00,17.82,17.83,17.77,17.77,994188.0,14.7344,14.7427,14.6931,14.6931,994188.0
2022-02-07 11:40:00,17.78,17.78,17.75,17.76,1115060.0,14.7014,14.7014,14.6766,14.6848,1115060.0
2022-02-07 11:50:00,17.75,17.79,17.73,17.79,2205893.0,14.6766,14.7096,14.66,14.7096,2205893.0
2022-02-07 12:00:00,17.78,17.79,17.72,17.72,1086345.0,14.7014,14.7096,14.6517,14.6517,1086345.0
2022-02-07 12:10:00,17.72,17.77,17.7,17.77,1579259.0,14.6517,14.6931,14.6352,14.6931,1579259.0
2022-02-07 12:20:00,17.77,17.85,17.75,17.78,1605094.0,14.6931,14.7592,14.6766,14.7014,1605094.0
2022-02-07 12:30:00,17.79,17.8,17.75,17.75,929876.0,14.7096,14.7179,14.6766,14.6766,929876.0
2022-02-07 12:40:00,17.76,17.81,17.75,17.8,1115921.0,14.6848,14.7262,14.6766,14.7179,1115921.0
2022-02-07 12:50:00,17.79,17.81,17.76,17.76,851557.0,14.7096,14.7262,14.6848,14.6848,851557.0
2022-02-07 13:00:00,17.76,17.83,17.75,17.81,1126732.0,14.6848,14.7427,14.6766,14.7262,1126732.0
2022-02-07 13:10:00,17.8,17.86,17.8,17.86,1067253.0,14.7179,14.7675,14.7179,14.7675,1067253.0
2022-02-07 13:20:00,17.86,17.89,17.85,17.89,1302561.0,14.7675,14.7923,14.7592,14.7923,1302561.0
2022-02-07 13:30:00,17.89,17.91,17.86,17.89,1304881.0,14.7923,14.8088,14.7675,14.7923,1304881.0
2022-02-07 13:40:00,17.89,17.94,17.88,17.91,1366616.0,14.7923,14.8337,14.784,14.8088,1366616.0
2022-02-07 13:50:00,17.91,17.95,17.9,17.94,1167322.0,14.8088,14.8419,14.8006,14.8337,1167322.0
2022-02-07 14:00:00,17.93,17.94,17.88,17.89,1061017.0,14.8254,14.8337,14.784,14.7923,1061017.0
2022-02-07 14:10:00,17.88,17.92,17.87,17.9,971332.0,14.784,14.8171,14.7758,14.8006,971332.0
2022-02-07 14:20:00,17.9,17.93,17.87,17.93,906326.0,14.8006,14.8254,14.7758,14.8254,906326.0
2022-02-07 14:30:00,17.93,17.94,17.89,17.9,991891.0,14.8254,14.8337,14.7923,14.8006,991891.0
2022-02-07 14:40:00,17.91,18.02,17.9,17.98,2160856.0,14.8088,14.8998,14.8006,14.8667,2160856.0
2022-02-07 14:50:00,17.98,18.01,17.95,17.98,1433770.0,14.8667,14.8915,14.8419,14.8667,1433770.0
2022-02-07 15:00:00,17.98,18.04,17.96,18.04,1419340.0,14.8667,14.9163,14.8502,14.9163,1419340.0
2022-02-07 15:10:00,18.04,18.11,18.02,18.1,1928188.0,14.9163,14.9742,14.8998,14.9659,1928188.0
2022-02-07 15:20:00,18.1,18.1,17.98,17.98,1604897.0,14.9659,14.9659,14.8667,14.8667,1604897.0
2022-02-07 15:30:00,17.99,18.03,17.93,17.93,1474038.0,14.875,14.9081,14.8254,14.8254,1474038.0
2022-02-07 15:40:00,17.94,17.95,17.88,17.89,2445842.0,14.8337,14.8419,14.784,14.7923,2445842.0
2022-02-07 15:50:00,17.89,17.96,17.86,17.88,4137853.0,14.7923,14.8502,14.7675,14.784,4137853.0
2022-02-08 09:30:00,17.57,17.6,17.2,17.23,10698992.0,14.5277,14.5525,14.2218,14.2466,10698992.0
2022-02-08 09:40:00,17.23,17.25,17.08,17.12,9867838.0,14.2466,14.2631,14.1226,14.1556,9867838.0
2022-02-08 09:50:00,17.12,17.18,17.05,17.07,6422224.0,14.1556,14.2052,14.0978,14.1143,6422224.0
2022-02-08 10:00:00,17.07,17.3,17.02,17.25,6994277.0,14.1143,14.3045,14.073,14.2631,6994277.0
2022-02-08 10:10:00,17.25,17.44,17.23,17.36,5793860.0,14.2631,14.4202,14.2466,14.3541,5793860.0
2022-02-08 10:20:00,17.36,17.37,17.22,17.23,3612167.0,14.3541,14.3624,14.2383,14.2466,3612167.0
2022-02-08 10:30:00,17.24,17.35,17.19,17.31,3315900.0,14.2549,14.3458,14.2135,14.3127,3315900.0
2022-02-08 10:40:00,17.3,17.37,17.23,17.3,3102208.0,14.3045,14.3624,14.2466,14.3045,3102208.0
2022-02-08 10:50:00,17.31,17.34,17.22,17.27,3037525.0,14.3127,14.3375,14.2383,14.2797,3037525.0
2022-02-08 11:00:00,17.27,17.39,17.26,17.36,3274349.0,14.2797,14.3789,14.2714,14.3541,3274349.0
2022-02-08 11:10:00,17.36,17.37,17.3,17.34,2226390.0,14.3541,14.3624,14.3045,14.3375,2226390.0
2022-02-08 11:20:00,17.34,17.42,17.29,17.41,2359023.0,14.3375,14.4037,14.2962,14.3954,2359023.0
2022-02-08 11:30:00,17.41,17.48,17.4,17.47,2586994.0,14.3954,14.4533,14.3872,14.445,2586994.0
2022-02-08 11:40:00,17.48,17.52,17.44,17.48,2788186.0,14.4533,14.4864,14.4202,14.4533,2788186.0
2022-02-08 11:50:00,17.48,17.55,17.46,17.53,2098268.0,14.4533,14.5112,14.4368,14.4946,2098268.0
2022-02-08 12:00:00,17.54,17.58,17.44,17.46,2297917.0,14.5029,14.536,14.4202,14.4368,2297917.0
2022-02-08 12:10:00,17.46,17.48,17.42,17.43,1711044.0,14.4368,14.4533,14.4037,14.412,1711044.0
2022-02-08 12:20:00,17.42,17.55,17.39,17.54,1896127.0,14.4037,14.5112,14.3789,14.5029,1896127.0
2022-02-08 12:30:00,17.53,17.63,17.51,17.6,2676919.0,14.4946,14.5773,14.4781,14.5525,2676919.0
2022-02-08 12:40:00,17.6,17.63,17.56,17.6,1768890.0,14.5525,14.5773,14.5195,14.5525,1768890.0
2022-02-08 12:50:00,17.59,17.72,17.58,17.69,2263332.0,14.5443,14.6517,14.536,14.6269,2263332.0
2022-02-08 13:00:00,17.69,17.72,17.62,17.71,1947345.0,14.6269,14.6517,14.5691,14.6435,1947345.0
2022-02-08 13:10:00,17.71,17.81,17.7,17.75,2668563.0,14.6435,14.7262,14.6352,14.6766,2668563.0
2022-02-08 13:20:00,17.76,17.76,17.69,17.73,1569909.0,14.6848,14.6848,14.6269,14.66,1569909.0
2022-02-08 13:30:00,17.73,17.84,17.72,17.77,2576258.0,14.66,14.751,14.6517,14.6931,2576258.0
2022-02-08 13:40:00,17.77,17.79,17.73,17.78,1882955.0,14.6931,14.7096,14.66,14.7014,1882955.0
2022-02-08 13:50:00,17.79,17.84,17.72,17.84,1565309.0,14.7096,14.751,14.6517,14.751,1565309.0
2022-02-08 14:00:00,17.84,17.91,17.81,17.88,2503560.0,14.751,14.8088,14.7262,14.784,2503560.0
2022-02-08 14:10:00,17.88,17.88,17.76,17.8,2027854.0,14.784,14.784,14.6848,14.7179,2027854.0
2022-02-08 14:20:00,17.8,17.81,17.69,17.73,2060398.0,14.7179,14.7262,14.6269,14.66,2060398.0
2022-02-08 14:30:00,17.72,17.76,17.66,17.67,1701767.0,14.6517,14.6848,14.6021,14.6104,1701767.0
2022-02-08 14:40:00,17.67,17.7,17.62,17.65,2577628.0,14.6104,14.6352,14.5691,14.5939,2577628.0
2022-02-08 14:50:00,17.65,17.69,17.6,17.64,2003854.0,14.5939,14.6269,14.5525,14.5856,2003854.0
2022-02-08 15:00:00,17.63,17.65,17.57,17.62,2019782.0,14.5773,14.5939,14.5277,14.5691,2019782.0
2022-02-08 15:10:00,17.63,17.73,17.62,17.71,2140355.0,14.5773,14.66,14.5691,14.6435,2140355.0
2022-02-08 15:20:00,17.71,17.72,17.67,17.72,1775394.0,14.6435,14.6517,14.6104,14.6517,1775394.0
2022-02-08 15:30:00,17.71,17.79,17.66,17.7,3195226.0,14.6435,14.7096,14.6021,14.6352,3195226.0
2022-02-08 15:40:00,17.7,17.76,17.7,17.73,2398037.0,14.6352,14.6848,14.6352,14.66,2398037.0
2022-02-08 15:50:00,17.73,17.8,17.68,17.71,5587921.0,14.66,14.7179,14.6187,14.6435,5587921.0
2022-02-09 09:30:00,18.27,18.37,18.1,18.26,9072788.0,15.1065,15.1892,14.9659,15.0982,9072788.0
2022-02-09 09:40:00,18.26,18.27,18.07,18.07,4601603.0,15.0982,15.1065,14.9411,14.9411,4601603.0
2022-02-09 09:50:00,18.07,18.15,18.03,18.06,3196563.0,14.9411,15.0073,14.9081,14.9329,3196563.0
2022-02-09 10:00:00,18.07,18.2,18.03,18.09,3543239.0,14.9411,15.0486,14.9081,14.9577,3543239.0
2022-02-09 10:10:00,18.08,18.12,18.03,18.06,2648600.0,14.9494,14.9825,14.9081,14.9329,2648600.0
2022-02-09 10:20:00,18.06,18.2,18.05,18.14,2743798.0,14.9329,15.0486,14.9246,14.999,2743798.0
2022-02-09 10:30:00,18.14,18.22,18.12,18.14,1974645.0,14.999,15.0652,14.9825,14.999,1974645.0
2022-02-09 10:40:00,18.14,18.16,18.06,18.14,1535680.0,14.999,15.0156,14.9329,14.999,1535680.0
2022-02-09 10:50:00,18.14,18.24,18.12,18.23,2028406.0,14.999,15.0817,14.9825,15.0734,2028406.0
2022-02-09 11:00:00,18.24,18.31,18.17,18.23,3071070.0,15.0817,15.1396,15.0238,15.0734,3071070.0
2022-02-09 11:10:00,18.23,18.28,18.2,18.23,1627682.0,15.0734,15.1148,15.0486,15.0734,1627682.0
2022-02-09 11:20:00,18.23,18.29,18.21,18.28,1292069.0,15.0734,15.1231,15.0569,15.1148,1292069.0
2022-02-09 11:30:00,18.29,18.29,18.21,18.23,1534507.0,15.1231,15.1231,15.0569,15.0734,1534507.0
2022-02-09 11:40:00,18.23,18.24,18.18,18.22,1617513.0,15.0734,15.0817,15.0321,15.0652,1617513.0
2022-02-09 11:50:00,18.21,18.28,18.19,18.23,1415252.0,15.0569,15.1148,15.0404,15.0734,1415252.0
2022-02-09 12:00:00,18.23,18.29,18.22,18.23,1308639.0,15.0734,15.1231,15.0652,15.0734,1308639.0
2022-02-09 12:10:00,18.23,18.33,18.2,18.31,1383653.0,15.0734,15.1561,15.0486,15.1396,1383653.0
2022-02-09 12:20:00,18.32,18.35,18.3,18.33,1335625.0,15.1479,15.1727,15.1313,15.1561,1335625.0
2022-02-09 12:30:00,18.33,18.39,18.32,18.38,1448866.0,15.1561,15.2057,15.1479,15.1975,1448866.0
2022-02-09 12:40:00,18.39,18.4,18.35,18.38,1093836.0,15.2057,15.214,15.1727,15.1975,1093836.0
2022-02-09 12:50:00,18.38,18.39,18.34,18.36,1360109.0,15.1975,15.2057,15.1644,15.1809,1360109.0
2022-02-09 13:00:00,18.37,18.38,18.31,18.33,1247831.0,15.1892,15.1975,15.1396,15.1561,1247831.0
2022-02-09 13:10:00,18.34,18.35,18.3,18.32,1015580.0,15.1644,15.1727,15.1313,15.1479,1015580.0
2022-02-09 13:20:00,18.32,18.37,18.31,18.36,1046286.0,15.1479,15.1892,15.1396,15.1809,1046286.0
2022-02-09 13:30:00,18.36,18.37,18.3,18.3,981183.0,15.1809,15.1892,15.1313,15.1313,981183.0
2022-02-09 13:40:00,18.3,18.35,18.3,18.35,739428.0,15.1313,15.1727,15.1313,15.1727,739428.0
2022-02-09 13:50:00,18.35,18.4,18.33,18.38,1560464.0,15.1727,15.214,15.1561,15.1975,1560464.0
2022-02-09 14:00:00,18.38,18.39,18.34,18.36,1362334.0,15.1975,15.2057,15.1644,15.1809,1362334.0
2022-02-09 14:10:00,18.35,18.43,18.34,18.35,1206329.0,15.1727,15.2388,15.1644,15.1727,1206329.0
2022-02-09 14:20:00,18.35,18.38,18.34,18.37,748753.0,15.1727,15.1975,15.1644,15.1892,748753.0
2022-02-09 14:30:00,18.37,18.38,18.32,18.35,1212113.0,15.1892,15.1975,15.1479,15.1727,1212113.0
2022-02-09 14:40:00,18.34,18.35,18.3,18.3,1178439.0,15.1644,15.1727,15.1313,15.1313,1178439.0
2022-02-09 14:50:00,18.3,18.35,18.29,18.31,1270097.0,15.1313,15.1727,15.1231,15.1396,1270097.0
2022-02-09 15:00:00,18.32,18.33,18.26,18.27,1255940.0,15.1479,15.1561,15.0982,15.1065,1255940.0
2022-02-09 15:10:00,18.27,18.3,18.25,18.28,1116134.0,15.1065,15.1313,15.09,15.1148,1116134.0
2022-02-09 15:20:00,18.28,18.31,18.26,18.31,1256794.0,15.1148,15.1396,15.0982,15.1396,1256794.0
2022-02-09 15:30:00,18.3,18.36,18.29,18.35,2095729.0,15.1313,15.1809,15.1231,15.1727,2095729.0
2022-02-09 15:40:00,18.35,18.35,18.28,18.33,2175279.0,15.1727,15.1727,15.1148,15.1561,2175279.0
2022-02-09 15:50:00,18.33,18.36,18.29,18.35,4752845.0,15.1561,15.1809,15.1231,15.1727,4752845.0
2022-02-10 09:30:00,17.96,18.3,17.92,18.26,4231091.0,14.8502,15.1313,14.8171,15.0982,4231091.0
2022-02-10 09:40:00,18.26,18.32,18.19,18.25,2675612.0,15.0982,15.1479,15.0404,15.09,2675612.0
2022-02-10 09:50:00,18.25,18.38,18.23,18.3,1962588.0,15.09,15.1975,15.0734,15.1313,1962588.0
2022-02-10 10:00:00,18.3,18.44,18.3,18.41,2732370.0,15.1313,15.2471,15.1313,15.2223,2732370.0
2022-02-10 10:10:00,18.4,18.41,18.28,18.32,1612399.0,15.214,15.2223,15.1148,15.1479,1612399.0
2022-02-10 10:20:00,18.32,18.44,18.3,18.39,1690426.0,15.1479,15.2471,15.1313,15.2057,1690426.0
2022-02-10 10:30:00,18.39,18.48,18.36,18.45,2176939.0,15.2057,15.2802,15.1809,15.2553,2176939.0
2022-02-10 10:40:00,18.46,18.46,18.33,18.44,1866087.0,15.2636,15.2636,15.1561,15.2471,1866087.0
2022-02-10 10:50:00,18.45,18.46,18.31,18.37,2016042.0,15.2553,15.2636,15.1396,15.1892,2016042.0
2022-02-10 11:00:00,18.38,18.45,18.32,18.42,1226103.0,15.1975,15.2553,15.1479,15.2305,1226103.0
2022-02-10 11:10:00,18.43,18.45,18.39,18.41,1168236.0,15.2388,15.2553,15.2057,15.2223,1168236.0
2022-02-10 11:20:00,18.42,18.44,18.37,18.39,981041.0,15.2305,15.2471,15.1892,15.2057,981041.0
2022-02-10 11:30:00,18.4,18.41,18.34,18.36,1075266.0,15.214,15.2223,15.1644,15.1809,1075266.0
2022-02-10 11:40:00,18.36,18.43,18.35,18.42,845435.0,15.1809,15.2388,15.1727,15.2305,845435.0
2022-02-10 11:50:00,18.42,18.58,18.38,18.53,3174319.0,15.2305,15.3628,15.1975,15.3215,3174319.0
2022-02-10 12:00:00,18.53,18.6,18.49,18.51,1885822.0,15.3215,15.3794,15.2884,15.305,1885822.0
2022-02-10 12:10:00,18.5,18.55,18.44,18.54,1699603.0,15.2967,15.338,15.2471,15.3298,1699603.0
2022-02-10 12:20:00,18.54,18.58,18.52,18.57,1220445.0,15.3298,15.3628,15.3132,15.3546,1220445.0
2022-02-10 12:30:00,18.57,18.63,18.53,18.59,2236787.0,15.3546,15.4042,15.3215,15.3711,2236787.0
2022-02-10 12:40:00,18.59,18.6,18.4,18.45,1630635.0,15.3711,15.3794,15.214,15.2553,1630635.0
2022-02-10 12:50:00,18.45,18.48,18.41,18.41,1339483.0,15.2553,15.2802,15.2223,15.2223,1339483.0
2022-02-10 13:00:00,18.41,18.47,18.4,18.45,1056358.0,15.2223,15.2719,15.214,15.2553,1056358.0
2022-02-10 13:10:00,18.45,18.47,18.3,18.31,1346469.0,15.2553,15.2719,15.1313,15.1396,1346469.0
2022-02-10 13:20:00,18.3,18.38,18.29,18.3,1503871.0,15.1313,15.1975,15.1231,15.1313,1503871.0
2022-02-10 13:30:00,18.3,18.33,18.19,18.26,2136200.0,15.1313,15.1561,15.0404,15.0982,2136200.0
2022-02-10 13:40:00,18.27,18.31,18.24,18.25,1338495.0,15.1065,15.1396,15.0817,15.09,1338495.0
2022-02-10 13:50:00,18.26,18.31,18.23,18.31,889609.0,15.0982,15.1396,15.0734,15.1396,889609.0
2022-02-10 14:00:00,18.3,18.31,18.19,18.26,1050499.0,15.1313,15.1396,15.0404,15.0982,1050499.0
2022-02-10 14:10:00,18.26,18.26,18.14,18.16,1408242.0,15.0982,15.0982,14.999,15.0156,1408242.0
2022-02-10 14:20:00,18.16,18.25,18.15,18.22,1466731.0,15.0156,15.09,15.0073,15.0652,1466731.0
2022-02-10 14:30:00,18.21,18.27,18.19,18.23,1001966.0,15.0569,15.1065,15.0404,15.0734,1001966.0
2022-02-10 14:40:00,18.23,18.27,18.19,18.2,1382843.0,15.0734,15.1065,15.0404,15.0486,1382843.0
2022-02-10 14:50:00,18.2,18.21,18.12,18.15,1349066.0,15.0486,15.0569,14.9825,15.0073,1349066.0
2022-02-10 15:00:00,18.14,18.19,18.1,18.19,1754711.0,14.999,15.0404,14.9659,15.0404,1754711.0
2022-02-10 15:10:00,18.19,18.22,18.14,18.16,1080990.0,15.0404,15.0652,14.999,15.0156,1080990.0
2022-02-10 15:20:00,18.16,18.19,18.1,18.12,1125949.0,15.0156,15.0404,14.9659,14.9825,1125949.0
2022-02-10 15:30:00,18.11,18.12,18.05,18.09,1776580.0,14.9742,14.9825,14.9246,14.9577,1776580.0
2022-02-10 15:40:00,18.09,18.1,17.99,18.03,3361156.0,14.9577,14.9659,14.875,14.9081,3361156.0
2022-02-10 15:50:00,18.02,18.12,17.98,18.07,4746109.0,14.8998,14.9825,14.8667,14.9411,4746109.0
2022-02-11 09:30:00,18.1,18.27,18.04,18.13,3898067.0,14.9659,15.1065,14.9163,14.9908,3898067.0
2022-02-11 09:40:00,18.13,18.23,18.01,18.15,2276334.0,14.9908,15.0734,14.8915,15.0073,2276334.0
2022-02-11 09:50:00,18.16,18.27,18.08,18.12,2228838.0,15.0156,15.1065,14.9494,14.9825,2228838.0
2022-02-11 10:00:00,18.12,18.26,18.12,18.19,1854547.0,14.9825,15.0982,14.9825,15.0404,1854547.0
2022-02-11 10:10:00,18.19,18.24,18.09,18.22,2126865.0,15.0404,15.0817,14.9577,15.0652,2126865.0
2022-02-11 10:20:00,18.22,18.36,18.22,18.3,2546198.0,15.0652,15.1809,15.0652,15.1313,2546198.0
2022-02-11 10:30:00,18.3,18.34,18.22,18.31,1506434.0,15.1313,15.1644,15.0652,15.1396,1506434.0
2022-02-11 10:40:00,18.32,18.33,18.22,18.23,1166100.0,15.1479,15.1561,15.0652,15.0734,1166100.0
2022-02-11 10:50:00,18.22,18.25,18.15,18.18,1303531.0,15.0652,15.09,15.0073,15.0321,1303531.0
2022-02-11 11:00:00,18.18,18.26,18.16,18.18,1178982.0,15.0321,15.0982,15.0156,15.0321,1178982.0
2022-02-11 11:10:00,18.18,18.21,18.13,18.14,1736798.0,15.0321,15.0569,14.9908,14.999,1736798.0
2022-02-11 11:20:00,18.14,18.22,18.14,18.18,1414591.0,14.999,15.0652,14.999,15.0321,1414591.0
2022-02-11 11:30:00,18.18,18.23,18.11,18.13,1141504.0,15.0321,15.0734,14.9742,14.9908,1141504.0
2022-02-11 11:40:00,18.13,18.15,18.08,18.14,1356382.0,14.9908,15.0073,14.9494,14.999,1356382.0
2022-02-11 11:50:00,18.14,18.18,18.09,18.16,1160409.0,14.999,15.0321,14.9577,15.0156,1160409.0
2022-02-11 12:00:00,18.16,18.19,18.12,18.17,893298.0,15.0156,15.0404,14.9825,15.0238,893298.0
2022-02-11 12:10:00,18.17,18.2,18.13,18.16,817915.0,15.0238,15.0486,14.9908,15.0156,817915.0
2022-02-11 12:20:00,18.15,18.19,18.13,18.19,699381.0,15.0073,15.0404,14.9908,15.0404,699381.0
2022-02-11 12:30:00,18.19,18.19,18.14,18.16,645449.0,15.0404,15.0404,14.999,15.0156,645449.0
2022-02-11 12:40:00,18.16,18.18,18.1,18.11,827295.0,15.0156,15.0321,14.9659,14.9742,827295.0
2022-02-11 12:50:00,18.1,18.11,18.05,18.07,1009395.0,14.9659,14.9742,14.9246,14.9411,1009395.0
2022-02-11 13:00:00,18.07,18.09,18.04,18.08,975161.0,14.9411,14.9577,14.9163,14.9494,975161.0
2022-02-11 13:10:00,18.08,18.08,17.98,18.0,1685351.0,14.9494,14.9494,14.8667,14.8833,1685351.0
2022-02-11 13:20:00,18.0,18.01,17.93,17.93,1471765.0,14.8833,14.8915,14.8254,14.8254,1471765.0
2022-02-11 13:30:00,17.93,17.94,17.75,17.77,2865021.0,14.8254,14.8337,14.6766,14.6931,2865021.0
2022-02-11 13:40:00,17.76,17.83,17.72,17.79,3341441.0,14.6848,14.7427,14.6517,14.7096,3341441.0
2022-02-11 13:50:00,17.8,17.82,17.72,17.75,2757631.0,14.7179,14.7344,14.6517,14.6766,2757631.0
2022-02-11 14:00:00,17.74,17.78,17.63,17.7,3604234.0,14.6683,14.7014,14.5773,14.6352,3604234.0
2022-02-11 14:10:00,17.7,17.78,17.66,17.75,2708003.0,14.6352,14.7014,14.6021,14.6766,2708003.0
2022-02-11 14:20:00,17.75,17.79,17.6,17.61,1935404.0,14.6766,14.7096,14.5525,14.5608,1935404.0
2022-02-11 14:30:00,17.61,17.68,17.56,17.58,2416101.0,14.5608,14.6187,14.5195,14.536,2416101.0
2022-02-11 14:40:00,17.59,17.6,17.49,17.54,3926446.0,14.5443,14.5525,14.4616,14.5029,3926446.0
2022-02-11 14:50:00,17.54,17.55,17.47,17.54,2830318.0,14.5029,14.5112,14.445,14.5029,2830318.0
2022-02-11 15:00:00,17.54,17.67,17.52,17.55,2267437.0,14.5029,14.6104,14.4864,14.5112,2267437.0
2022-02-11 15:10:00,17.56,17.58,17.49,17.5,2333677.0,14.5195,14.536,14.4616,14.4698,2333677.0
2022-02-11 15:20:00,17.5,17.55,17.47,17.54,2331639.0,14.4698,14.5112,14.445,14.5029,2331639.0
2022-02-11 15:30:00,17.53,17.54,17.46,17.48,2760020.0,14.4946,14.5029,14.4368,14.4533,2760020.0
2022-02-11 15:40:00,17.48,17.53,17.42,17.53,5360901.0,14.4533,14.4946,14.4037,14.4946,5360901.0
2022-02-11 15:50:00,17.53,17.58,17.49,17.54,7146266.0,14.4946,14.536,14.4616,14.5029,7146266.0
2022-02-14 09:30:00,17.51,17.63,17.43,17.44,4007801.0,14.4781,14.5773,14.412,14.4202,4007801.0
2022-02-14 09:40:00,17.44,17.62,17.43,17.57,3240741.0,14.4202,14.5691,14.412,14.5277,3240741.0
2022-02-14 09:50:00,17.57,17.73,17.57,17.59,2756706.0,14.5277,14.66,14.5277,14.5443,2756706.0
2022-02-14 10:00:00,17.58,17.59,17.44,17.54,2758462.0,14.536,14.5443,14.4202,14.5029,2758462.0
2022-02-14 10:10:00,17.53,17.61,17.4,17.44,2523555.0,14.4946,14.5608,14.3872,14.4202,2523555.0
2022-02-14 10:20:00,17.45,17.48,17.38,17.4,2129453.0,14.4285,14.4533,14.3706,14.3872,2129453.0
2022-02-14 10:30:00,17.4,17.42,17.31,17.36,2959285.0,14.3872,14.4037,14.3127,14.3541,2959285.0
2022-02-14 10:40:00,17.36,17.49,17.35,17.48,2956500.0,14.3541,14.4616,14.3458,14.4533,2956500.0
2022-02-14 10:50:00,17.47,17.53,17.41,17.46,2230007.0,14.445,14.4946,14.3954,14.4368,2230007.0
2022-02-14 11:00:00,17.46,17.53,17.45,17.53,1800365.0,14.4368,14.4946,14.4285,14.4946,1800365.0
2022-02-14 11:10:00,17.52,17.58,17.49,17.58,1526841.0,14.4864,14.536,14.4616,14.536,1526841.0
2022-02-14 11:20:00,17.57,17.6,17.53,17.55,1880682.0,14.5277,14.5525,14.4946,14.5112,1880682.0
2022-02-14 11:30:00,17.54,17.58,17.5,17.53,1381962.0,14.5029,14.536,14.4698,14.4946,1381962.0
2022-02-14 11:40:00,17.53,17.59,17.51,17.58,1323022.0,14.4946,14.5443,14.4781,14.536,1323022.0
2022-02-14 11:50:00,17.58,17.59,17.53,17.59,1053235.0,14.536,14.5443,14.4946,14.5443,1053235.0
2022-02-14 12:00:00,17.59,17.63,17.56,17.57,917951.0,14.5443,14.5773,14.5195,14.5277,917951.0
2022-02-14 12:10:00,17.58,17.59,17.55,17.55,687831.0,14.536,14.5443,14.5112,14.5112,687831.0
2022-02-14 12:20:00,17.55,17.59,17.55,17.59,1188278.0,14.5112,14.5443,14.5112,14.5443,1188278.0
2022-02-14 12:30:00,17.58,17.59,17.53,17.55,1072650.0,14.536,14.5443,14.4946,14.5112,1072650.0
2022-02-14 12:40:00,17.55,17.64,17.55,17.63,1358766.0,14.5112,14.5856,14.5112,14.5773,1358766.0
2022-02-14 12:50:00,17.62,17.63,17.58,17.59,771520.0,14.5691,14.5773,14.536,14.5443,771520.0
2022-02-14 13:00:00,17.59,17.64,17.56,17.62,742154.0,14.5443,14.5856,14.5195,14.5691,742154.0
2022-02-14 13:10:00,17.62,17.64,17.59,17.61,875804.0,14.5691,14.5856,14.5443,14.5608,875804.0
2022-02-14 13:20:00,17.62,17.62,17.54,17.55,1406262.0,14.5691,14.5691,14.5029,14.5112,1406262.0
2022-02-14 13:30:00,17.55,17.56,17.46,17.52,1285985.0,14.5112,14.5195,14.4368,14.4864,1285985.0
2022-02-14 13:40:00,17.52,17.54,17.46,17.47,990572.0,14.4864,14.5029,14.4368,14.445,990572.0
2022-02-14 13:50:00,17.47,17.48,17.32,17.32,2660950.0,14.445,14.4533,14.321,14.321,2660950.0
2022-02-14 14:00:00,17.32,17.37,17.29,17.32,2156276.0,14.321,14.3624,14.2962,14.321,2156276.0
2022-02-14 14:10:00,17.32,17.38,17.3,17.33,1718627.0,14.321,14.3706,14.3045,14.3293,1718627.0
2022-02-14 14:20:00,17.33,17.48,17.32,17.43,1587783.0,14.3293,14.4533,14.321,14.412,1587783.0
2022-02-14 14:30:00,17.42,17.45,17.34,17.37,1478388.0,14.4037,14.4285,14.3375,14.3624,1478388.0
2022-02-14 14:40:00,17.37,17.41,17.33,17.37,946416.0,14.3624,14.3954,14.3293,14.3624,946416.0
2022-02-14 14:50:00,17.36,17.47,17.36,17.46,1323593.0,14.3541,14.445,14.3541,14.4368,1323593.0
2022-02-14 15:00:00,17.46,17.48,17.38,17.45,1008562.0,14.4368,14.4533,14.3706,14.4285,1008562.0
2022-02-14 15:10:00,17.44,17.45,17.37,17.37,1167647.0,14.4202,14.4285,14.3624,14.3624,1167647.0
2022-02-14 15:20:00,17.37,17.46,17.35,17.4,1293622.0,14.3624,14.4368,14.3458,14.3872,1293622.0
2022-02-14 15:30:00,17.4,17.5,17.39,17.48,1903697.0,14.3872,14.4698,14.3789,14.4533,1903697.0
2022-02-14 15:40:00,17.48,17.5,17.42,17.48,2729754.0,14.4533,14.4698,14.4037,14.4533,2729754.0
2022-02-14 15:50:00,17.47,17.48,17.41,17.46,3734617.0,14.445,14.4533,14.3954,14.4368,3734617.0
2022-02-15 09:30:00,17.8,17.91,17.72,17.88,3386162.0,14.7179,14.8088,14.6517,14.784,3386162.0
2022-02-15 09:40:00,17.88,17.91,17.74,17.8,2468692.0,14.784,14.8088,14.6683,14.7179,2468692.0
2022-02-15 09:50:00,17.8,17.82,17.73,17.79,1672158.0,14.7179,14.7344,14.66,14.7096,1672158.0
2022-02-15 10:00:00,17.78,17.84,17.74,17.83,1948929.0,14.7014,14.751,14.6683,14.7427,1948929.0
2022-02-15 10:10:00,17.83,17.83,17.75,17.76,1340634.0,14.7427,14.7427,14.6766,14.6848,1340634.0
2022-02-15 10:20:00,17.77,17.83,17.73,17.82,1430050.0,14.6931,14.7427,14.66,14.7344,1430050.0
2022-02-15 10:30:00,17.82,17.86,17.8,17.82,1250137.0,14.7344,14.7675,14.7179,14.7344,1250137.0
2022-02-15 10:40:00,17.82,17.84,17.78,17.8,814813.0,14.7344,14.751,14.7014,14.7179,814813.0
2022-02-15 10:50:00,17.8,17.83,17.75,17.82,983921.0,14.7179,14.7427,14.6766,14.7344,983921.0
2022-02-15 11:00:00,17.82,17.87,17.79,17.85,1117382.0,14.7344,14.7758,14.7096,14.7592,1117382.0
2022-02-15 11:10:00,17.85,17.86,17.8,17.82,887723.0,14.7592,14.7675,14.7179,14.7344,887723.0
2022-02-15 11:20:00,17.81,17.84,17.79,17.8,926970.0,14.7262,14.751,14.7096,14.7179,926970.0
2022-02-15 11:30:00,17.8,17.86,17.8,17.82,973264.0,14.7179,14.7675,14.7179,14.7344,973264.0
2022-02-15 11:40:00,17.82,17.84,17.81,17.82,756844.0,14.7344,14.751,14.7262,14.7344,756844.0
2022-02-15 11:50:00,17.82,17.84,17.8,17.84,868655.0,14.7344,14.751,14.7179,14.751,868655.0
2022-02-15 12:00:00,17.84,17.9,17.83,17.89,1408631.0,14.751,14.8006,14.7427,14.7923,1408631.0
2022-02-15 12:10:00,17.89,17.93,17.86,17.87,1209736.0,14.7923,14.8254,14.7675,14.7758,1209736.0
2022-02-15 12:20:00,17.87,17.89,17.83,17.88,970447.0,14.7758,14.7923,14.7427,14.784,970447.0
2022-02-15 12:30:00,17.88,17.9,17.86,17.89,1104885.0,14.784,14.8006,14.7675,14.7923,1104885.0
2022-02-15 12:40:00,17.89,17.91,17.83,17.83,675470.0,14.7923,14.8088,14.7427,14.7427,675470.0
2022-02-15 12:50:00,17.84,17.89,17.83,17.89,582030.0,14.751,14.7923,14.7427,14.7923,582030.0
2022-02-15 13:00:00,17.89,17.95,17.87,17.95,596590.0,14.7923,14.8419,14.7758,14.8419,596590.0
2022-02-15 13:10:00,17.94,17.96,17.93,17.96,736970.0,14.8337,14.8502,14.8254,14.8502,736970.0
2022-02-15 13:20:00,17.95,18.03,17.95,18.0,1824953.0,14.8419,14.9081,14.8419,14.8833,1824953.0
2022-02-15 13:30:00,18.0,18.05,17.99,18.04,1301576.0,14.8833,14.9246,14.875,14.9163,1301576.0
2022-02-15 13:40:00,18.04,18.09,18.03,18.09,1056390.0,14.9163,14.9577,14.9081,14.9577,1056390.0
2022-02-15 13:50:00,18.09,18.11,18.03,18.09,1848021.0,14.9577,14.9742,14.9081,14.9577,1848021.0
2022-02-15 14:00:00,18.09,18.13,18.0,18.04,1838008.0,14.9577,14.9908,14.8833,14.9163,1838008.0
2022-02-15 14:10:00,18.04,18.1,18.03,18.09,971750.0,14.9163,14.9659,14.9081,14.9577,971750.0
2022-02-15 14:20:00,18.09,18.11,18.07,18.11,893465.0,14.9577,14.9742,14.9411,14.9742,893465.0
2022-02-15 14:30:00,18.11,18.12,18.06,18.11,1026615.0,14.9742,14.9825,14.9329,14.9742,1026615.0
2022-02-15 14:40:00,18.11,18.11,18.05,18.09,1312315.0,14.9742,14.9742,14.9246,14.9577,1312315.0
2022-02-15 14:50:00,18.09,18.11,18.06,18.1,715275.0,14.9577,14.9742,14.9329,14.9659,715275.0
2022-02-15 15:00:00,18.1,18.11,18.08,18.09,1036841.0,14.9659,14.9742,14.9494,14.9577,1036841.0
2022-02-15 15:10:00,18.09,18.1,18.06,18.1,842502.0,14.9577,14.9659,14.9329,14.9659,842502.0
2022-02-15 15:20:00,18.1,18.1,18.03,18.05,1513141.0,14.9659,14.9659,14.9081,14.9246,1513141.0
2022-02-15 15:30:00,18.05,18.07,17.98,17.99,1977385.0,14.9246,14.9411,14.8667,14.875,1977385.0
2022-02-15 15:40:00,18.0,18.05,17.97,18.03,2403810.0,14.8833,14.9246,14.8585,14.9081,2403810.0
2022-02-15 15:50:00,18.03,18.1,18.03,18.07,3751299.0,14.9081,14.9659,14.9081,14.9411,3751299.0
2022-02-16 09:30:00,17.89,18.08,17.88,17.99,2142220.0,14.7923,14.9494,14.784,14.875,2142220.0
2022-02-16 09:40:00,17.99,18.21,17.95,18.09,2748618.0,14.875,15.0569,14.8419,14.9577,2748618.0
2022-02-16 09:50:00,18.1,18.1,17.99,18.05,1786790.0,14.9659,14.9659,14.875,14.9246,1786790.0
2022-02-16 10:00:00,18.04,18.08,17.98,18.05,1529686.0,14.9163,14.9494,14.8667,14.9246,1529686.0
2022-02-16 10:10:00,18.05,18.09,17.95,17.98,1445396.0,14.9246,14.9577,14.8419,14.8667,1445396.0
2022-02-16 10:20:00,17.98,18.07,17.95,18.07,1235206.0,14.8667,14.9411,14.8419,14.9411,1235206.0
2022-02-16 10:30:00,18.07,18.08,18.03,18.04,1036492.0,14.9411,14.9494,14.9081,14.9163,1036492.0
2022-02-16 10:40:00,18.04,18.1,18.02,18.07,973731.0,14.9163,14.9659,14.8998,14.9411,973731.0
2022-02-16 10:50:00,18.06,18.12,18.0,18.02,1155240.0,14.9329,14.9825,14.8833,14.8998,1155240.0
2022-02-16 11:00:00,18.03,18.06,18.0,18.04,823341.0,14.9081,14.9329,14.8833,14.9163,823341.0
2022-02-16 11:10:00,18.05,18.05,17.98,17.99,739901.0,14.9246,14.9246,14.8667,14.875,739901.0
2022-02-16 11:20:00,17.99,18.03,17.97,18.03,623482.0,14.875,14.9081,14.8585,14.9081,623482.0
2022-02-16 11:30:00,18.03,18.03,17.97,17.98,492336.0,14.9081,14.9081,14.8585,14.8667,492336.0
2022-02-16 11:40:00,17.98,17.99,17.93,17.95,778304.0,14.8667,14.875,14.8254,14.8419,778304.0
2022-02-16 11:50:00,17.95,17.96,17.92,17.93,604074.0,14.8419,14.8502,14.8171,14.8254,604074.0
2022-02-16 12:00:00,17.92,17.94,17.9,17.93,645273.0,14.8171,14.8337,14.8006,14.8254,645273.0
2022-02-16 12:10:00,17.92,17.95,17.87,17.89,1165900.0,14.8171,14.8419,14.7758,14.7923,1165900.0
2022-02-16 12:20:00,17.88,17.9,17.83,17.86,1323998.0,14.784,14.8006,14.7427,14.7675,1323998.0
2022-02-16 12:30:00,17.87,17.87,17.74,17.83,2010250.0,14.7758,14.7758,14.6683,14.7427,2010250.0
2022-02-16 12:40:00,17.82,17.84,17.79,17.81,610961.0,14.7344,14.751,14.7096,14.7262,610961.0
2022-02-16 12:50:00,17.81,17.82,17.77,17.77,660345.0,14.7262,14.7344,14.6931,14.6931,660345.0
2022-02-16 13:00:00,17.77,17.78,17.74,17.77,906140.0,14.6931,14.7014,14.6683,14.6931,906140.0
2022-02-16 13:10:00,17.77,17.8,17.76,17.78,486665.0,14.6931,14.7179,14.6848,14.7014,486665.0
2022-02-16 13:20:00,17.79,17.81,17.77,17.79,469131.0,14.7096,14.7262,14.6931,14.7096,469131.0
2022-02-16 13:30:00,17.78,17.81,17.76,17.77,966493.0,14.7014,14.7262,14.6848,14.6931,966493.0
2022-02-16 13:40:00,17.78,17.8,17.75,17.76,1175658.0,14.7014,14.7179,14.6766,14.6848,1175658.0
2022-02-16 13:50:00,17.76,17.81,17.76,17.8,930442.0,14.6848,14.7262,14.6848,14.7179,930442.0
2022-02-16 14:00:00,17.8,17.9,17.76,17.88,1716275.0,14.7179,14.8006,14.6848,14.784,1716275.0
2022-02-16 14:10:00,17.88,17.95,17.83,17.93,1746014.0,14.784,14.8419,14.7427,14.8254,1746014.0
2022-02-16 14:20:00,17.93,18.06,17.92,18.04,1847577.0,14.8254,14.9329,14.8171,14.9163,1847577.0
2022-02-16 14:30:00,18.04,18.07,17.99,18.02,1718265.0,14.9163,14.9411,14.875,14.8998,1718265.0
2022-02-16 14:40:00,18.02,18.02,17.96,17.98,1036157.0,14.8998,14.8998,14.8502,14.8667,1036157.0
2022-02-16 14:50:00,17.97,18.03,17.96,18.02,1039925.0,14.8585,14.9081,14.8502,14.8998,1039925.0
2022-02-16 15:00:00,18.03,18.07,18.01,18.06,1356514.0,14.9081,14.9411,14.8915,14.9329,1356514.0
2022-02-16 15:10:00,18.07,18.07,18.04,18.07,984277.0,14.9411,14.9411,14.9163,14.9411,984277.0
2022-02-16 15:20:00,18.06,18.08,18.02,18.07,1236227.0,14.9329,14.9494,14.8998,14.9411,1236227.0
2022-02-16 15:30:00,18.07,18.08,18.01,18.05,1265489.0,14.9411,14.9494,14.8915,14.9246,1265489.0
2022-02-16 15:40:00,18.05,18.08,18.03,18.07,1583867.0,14.9246,14.9494,14.9081,14.9411,1583867.0
2022-02-16 15:50:00,18.07,18.1,18.01,18.01,3084084.0,14.9411,14.9659,14.8915,14.8915,3084084.0
2022-02-17 09:30:00,17.86,17.94,17.81,17.87,2714333.0,14.7675,14.8337,14.7262,14.7758,2714333.0
2022-02-17 09:40:00,17.87,17.93,17.79,17.82,2257824.0,14.7758,14.8254,14.7096,14.7344,2257824.0
2022-02-17 09:50:00,17.83,17.85,17.7,17.72,2071203.0,14.7427,14.7592,14.6352,14.6517,2071203.0
2022-02-17 10:00:00,17.72,17.72,17.65,17.68,2310989.0,14.6517,14.6517,14.5939,14.6187,2310989.0
2022-02-17 10:10:00,17.67,17.75,17.65,17.69,2004592.0,14.6104,14.6766,14.5939,14.6269,2004592.0
2022-02-17 10:20:00,17.69,17.69,17.61,17.63,1435815.0,14.6269,14.6269,14.5608,14.5773,1435815.0
2022-02-17 10:30:00,17.62,17.7,17.59,17.66,1913816.0,14.5691,14.6352,14.5443,14.6021,1913816.0
2022-02-17 10:40:00,17.66,17.68,17.58,17.58,1680147.0,14.6021,14.6187,14.536,14.536,1680147.0
2022-02-17 10:50:00,17.58,17.67,17.56,17.65,1625455.0,14.536,14.6104,14.5195,14.5939,1625455.0
2022-02-17 11:00:00,17.65,17.67,17.61,17.66,976805.0,14.5939,14.6104,14.5608,14.6021,976805.0
2022-02-17 11:10:00,17.65,17.75,17.64,17.73,1360759.0,14.5939,14.6766,14.5856,14.66,1360759.0
2022-02-17 11:20:00,17.73,17.74,17.68,17.71,909838.0,14.66,14.6683,14.6187,14.6435,909838.0
2022-02-17 11:30:00,17.71,17.72,17.66,17.67,764448.0,14.6435,14.6517,14.6021,14.6104,764448.0
2022-02-17 11:40:00,17.68,17.76,17.66,17.76,917856.0,14.6187,14.6848,14.6021,14.6848,917856.0
2022-02-17 11:50:00,17.76,17.76,17.69,17.71,736583.0,14.6848,14.6848,14.6269,14.6435,736583.0
2022-02-17 12:00:00,17.72,17.79,17.69,17.73,1088153.0,14.6517,14.7096,14.6269,14.66,1088153.0
2022-02-17 12:10:00,17.73,17.78,17.72,17.77,593955.0,14.66,14.7014,14.6517,14.6931,593955.0
2022-02-17 12:20:00,17.77,17.8,17.76,17.78,1070972.0,14.6931,14.7179,14.6848,14.7014,1070972.0
2022-02-17 12:30:00,17.77,17.8,17.76,17.79,692118.0,14.6931,14.7179,14.6848,14.7096,692118.0
2022-02-17 12:40:00,17.79,17.8,17.71,17.74,665791.0,14.7096,14.7179,14.6435,14.6683,665791.0
2022-02-17 12:50:00,17.74,17.75,17.72,17.73,446395.0,14.6683,14.6766,14.6517,14.66,446395.0
2022-02-17 13:00:00,17.73,17.74,17.7,17.72,403357.0,14.66,14.6683,14.6352,14.6517,403357.0
2022-02-17 13:10:00,17.73,17.73,17.68,17.69,635898.0,14.66,14.66,14.6187,14.6269,635898.0
2022-02-17 13:20:00,17.69,17.69,17.63,17.64,929303.0,14.6269,14.6269,14.5773,14.5856,929303.0
2022-02-17 13:30:00,17.64,17.67,17.62,17.63,484818.0,14.5856,14.6104,14.5691,14.5773,484818.0
2022-02-17 13:40:00,17.63,17.64,17.61,17.63,589263.0,14.5773,14.5856,14.5608,14.5773,589263.0
2022-02-17 13:50:00,17.62,17.64,17.61,17.64,479265.0,14.5691,14.5856,14.5608,14.5856,479265.0
2022-02-17 14:00:00,17.63,17.64,17.58,17.59,822469.0,14.5773,14.5856,14.536,14.5443,822469.0
2022-02-17 14:10:00,17.59,17.63,17.56,17.62,785081.0,14.5443,14.5773,14.5195,14.5691,785081.0
2022-02-17 14:20:00,17.62,17.62,17.56,17.58,779311.0,14.5691,14.5691,14.5195,14.536,779311.0
2022-02-17 14:30:00,17.57,17.59,17.55,17.57,899448.0,14.5277,14.5443,14.5112,14.5277,899448.0
2022-02-17 14:40:00,17.57,17.6,17.56,17.6,676186.0,14.5277,14.5525,14.5195,14.5525,676186.0
2022-02-17 14:50:00,17.6,17.6,17.52,17.53,1250655.0,14.5525,14.5525,14.4864,14.4946,1250655.0
2022-02-17 15:00:00,17.54,17.57,17.52,17.53,1323513.0,14.5029,14.5277,14.4864,14.4946,1323513.0
2022-02-17 15:10:00,17.53,17.56,17.5,17.55,1717959.0,14.4946,14.5195,14.4698,14.5112,1717959.0
2022-02-17 15:20:00,17.55,17.58,17.54,17.57,1114577.0,14.5112,14.536,14.5029,14.5277,1114577.0
2022-02-17 15:30:00,17.57,17.6,17.53,17.59,1261188.0,14.5277,14.5525,14.4946,14.5443,1261188.0
2022-02-17 15:40:00,17.58,17.63,17.56,17.57,2462615.0,14.536,14.5773,14.5195,14.5277,2462615.0
2022-02-17 15:50:00,17.58,17.59,17.51,17.53,4128453.0,14.536,14.5443,14.4781,14.4946,4128453.0
2022-02-18 09:30:00,17.6,17.75,17.57,17.71,2981243.0,14.5525,14.6766,14.5277,14.6435,2981243.0
2022-02-18 09:40:00,17.71,17.78,17.62,17.77,2159432.0,14.6435,14.7014,14.5691,14.6931,2159432.0
2022-02-18 09:50:00,17.78,17.9,17.77,17.84,2009156.0,14.7014,14.8006,14.6931,14.751,2009156.0
2022-02-18 10:00:00,17.85,17.88,17.81,17.87,1683988.0,14.7592,14.784,14.7262,14.7758,1683988.0
2022-02-18 10:10:00,17.87,18.24,17.84,18.12,5096044.0,14.7758,15.0817,14.751,14.9825,5096044.0
2022-02-18 10:20:00,18.12,18.48,17.87,18.32,13616743.0,14.9825,15.2802,14.7758,15.1479,13616743.0
2022-02-18 10:30:00,18.32,18.33,18.06,18.17,6213086.0,15.1479,15.1561,14.9329,15.0238,6213086.0
2022-02-18 10:40:00,18.18,18.39,18.1,18.33,6163432.0,15.0321,15.2057,14.9659,15.1561,6163432.0
2022-02-18 10:50:00,18.34,18.4,18.21,18.22,4010071.0,15.1644,15.214,15.0569,15.0652,4010071.0
2022-02-18 11:00:00,18.21,18.23,18.0,18.01,4118826.0,15.0569,15.0734,14.8833,14.8915,4118826.0
2022-02-18 11:10:00,18.01,18.08,17.97,18.06,3266769.0,14.8915,14.9494,14.8585,14.9329,3266769.0
2022-02-18 11:20:00,18.06,18.19,18.04,18.14,2324406.0,14.9329,15.0404,14.9163,14.999,2324406.0
2022-02-18 11:30:00,18.14,18.15,18.0,18.04,2096599.0,14.999,15.0073,14.8833,14.9163,2096599.0
2022-02-18 11:40:00,18.04,18.11,18.01,18.06,1402917.0,14.9163,14.9742,14.8915,14.9329,1402917.0
2022-02-18 11:50:00,18.07,18.07,17.93,17.95,2132395.0,14.9411,14.9411,14.8254,14.8419,2132395.0
2022-02-18 12:00:00,17.95,18.04,17.92,18.04,1213315.0,14.8419,14.9163,14.8171,14.9163,1213315.0
2022-02-18 12:10:00,18.03,18.1,18.0,18.08,1329019.0,14.9081,14.9659,14.8833,14.9494,1329019.0
2022-02-18 12:20:00,18.07,18.11,18.04,18.1,1358851.0,14.9411,14.9742,14.9163,14.9659,1358851.0
2022-02-18 12:30:00,18.1,18.14,17.98,18.0,1620964.0,14.9659,14.999,14.8667,14.8833,1620964.0
2022-02-18 12:40:00,18.0,18.06,17.97,18.01,1380722.0,14.8833,14.9329,14.8585,14.8915,1380722.0
2022-02-18 12:50:00,18.0,18.05,17.98,18.0,1047898.0,14.8833,14.9246,14.8667,14.8833,1047898.0
2022-02-18 13:00:00,18.0,18.02,17.94,17.99,1159336.0,14.8833,14.8998,14.8337,14.875,1159336.0
2022-02-18 13:10:00,17.99,18.0,17.9,17.91,1154490.0,14.875,14.8833,14.8006,14.8088,1154490.0
2022-02-18 13:20:00,17.92,18.0,17.91,17.96,1122516.0,14.8171,14.8833,14.8088,14.8502,1122516.0
2022-02-18 13:30:00,17.96,18.07,17.93,18.07,1414838.0,14.8502,14.9411,14.8254,14.9411,1414838.0
2022-02-18 13:40:00,18.07,18.1,18.01,18.09,1220616.0,14.9411,14.9659,14.8915,14.9577,1220616.0
2022-02-18 13:50:00,18.09,18.15,18.08,18.11,1622699.0,14.9577,15.0073,14.9494,14.9742,1622699.0
2022-02-18 14:00:00,18.11,18.14,18.08,18.11,983114.0,14.9742,14.999,14.9494,14.9742,983114.0
2022-02-18 14:10:00,18.1,18.16,18.1,18.15,1071446.0,14.9659,15.0156,14.9659,15.0073,1071446.0
2022-02-18 14:20:00,18.15,18.23,18.13,18.23,1531462.0,15.0073,15.0734,14.9908,15.0734,1531462.0
2022-02-18 14:30:00,18.23,18.27,18.15,18.16,2030568.0,15.0734,15.1065,15.0073,15.0156,2030568.0
2022-02-18 14:40:00,18.17,18.18,18.13,18.13,1011619.0,15.0238,15.0321,14.9908,14.9908,1011619.0
2022-02-18 14:50:00,18.14,18.23,18.11,18.22,1281230.0,14.999,15.0734,14.9742,15.0652,1281230.0
2022-02-18 15:00:00,18.22,18.25,18.12,18.16,1586755.0,15.0652,15.09,14.9825,15.0156,1586755.0
2022-02-18 15:10:00,18.16,18.2,18.08,18.09,1604915.0,15.0156,15.0486,14.9494,14.9577,1604915.0
2022-02-18 15:20:00,18.09,18.12,18.06,18.1,1979406.0,14.9577,14.9825,14.9329,14.9659,1979406.0
2022-02-18 15:30:00,18.1,18.1,18.01,18.05,1827938.0,14.9659,14.9659,14.8915,14.9246,1827938.0
2022-02-18 15:40:00,18.05,18.13,18.04,18.09,3412210.0,14.9246,14.9908,14.9163,14.9577,3412210.0
2022-02-18 15:50:00,18.08,18.09,18.01,18.04,5009151.0,14.9494,14.9577,14.8915,14.9163,5009151.0
2022-02-22 09:30:00,17.67,17.73,17.4,17.52,7003810.0,14.6104,14.66,14.3872,14.4864,7003810.0
2022-02-22 09:40:00,17.51,17.62,17.49,17.55,3010731.0,14.4781,14.5691,14.4616,14.5112,3010731.0
2022-02-22 09:50:00,17.55,17.7,17.53,17.61,2790613.0,14.5112,14.6352,14.4946,14.5608,2790613.0
2022-02-22 10:00:00,17.62,17.62,17.5,17.55,1991070.0,14.5691,14.5691,14.4698,14.5112,1991070.0
2022-02-22 10:10:00,17.55,17.73,17.48,17.71,1958995.0,14.5112,14.66,14.4533,14.6435,1958995.0
2022-02-22 10:20:00,17.71,17.76,17.63,17.72,1738185.0,14.6435,14.6848,14.5773,14.6517,1738185.0
2022-02-22 10:30:00,17.71,17.74,17.63,17.71,1726683.0,14.6435,14.6683,14.5773,14.6435,1726683.0
2022-02-22 10:40:00,17.7,17.7,17.59,17.61,1219247.0,14.6352,14.6352,14.5443,14.5608,1219247.0
2022-02-22 10:50:00,17.6,17.61,17.47,17.47,2158291.0,14.5525,14.5608,14.445,14.445,2158291.0
2022-02-22 11:00:00,17.48,17.51,17.4,17.4,2037633.0,14.4533,14.4781,14.3872,14.3872,2037633.0
2022-02-22 11:10:00,17.4,17.45,17.34,17.37,3329253.0,14.3872,14.4285,14.3375,14.3624,3329253.0
2022-02-22 11:20:00,17.37,17.42,17.31,17.35,2603840.0,14.3624,14.4037,14.3127,14.3458,2603840.0
2022-02-22 11:30:00,17.35,17.48,17.35,17.48,2134639.0,14.3458,14.4533,14.3458,14.4533,2134639.0
2022-02-22 11:40:00,17.48,17.48,17.42,17.46,1374877.0,14.4533,14.4533,14.4037,14.4368,1374877.0
2022-02-22 11:50:00,17.47,17.5,17.39,17.43,1646914.0,14.445,14.4698,14.3789,14.412,1646914.0
2022-02-22 12:00:00,17.44,17.46,17.37,17.39,1307862.0,14.4202,14.4368,14.3624,14.3789,1307862.0
2022-02-22 12:10:00,17.39,17.4,17.23,17.25,2981681.0,14.3789,14.3872,14.2466,14.2631,2981681.0
2022-02-22 12:20:00,17.24,17.32,17.24,17.29,1616763.0,14.2549,14.321,14.2549,14.2962,1616763.0
2022-02-22 12:30:00,17.3,17.33,17.27,17.32,1511487.0,14.3045,14.3293,14.2797,14.321,1511487.0
2022-02-22 12:40:00,17.32,17.33,17.24,17.26,1597611.0,14.321,14.3293,14.2549,14.2714,1597611.0
2022-02-22 12:50:00,17.26,17.3,17.25,17.28,1302389.0,14.2714,14.3045,14.2631,14.2879,1302389.0
2022-02-22 13:00:00,17.28,17.33,17.26,17.31,1135216.0,14.2879,14.3293,14.2714,14.3127,1135216.0
2022-02-22 13:10:00,17.31,17.35,17.24,17.26,1456600.0,14.3127,14.3458,14.2549,14.2714,1456600.0
2022-02-22 13:20:00,17.26,17.29,17.24,17.26,891107.0,14.2714,14.2962,14.2549,14.2714,891107.0
2022-02-22 13:30:00,17.25,17.28,17.19,17.2,1512915.0,14.2631,14.2879,14.2135,14.2218,1512915.0
2022-02-22 13:40:00,17.2,17.23,17.14,17.15,1840420.0,14.2218,14.2466,14.1722,14.1804,1840420.0
2022-02-22 13:50:00,17.16,17.2,17.1,17.2,1532890.0,14.1887,14.2218,14.1391,14.2218,1532890.0
2022-02-22 14:00:00,17.19,17.2,17.08,17.1,1891849.0,14.2135,14.2218,14.1226,14.1391,1891849.0
2022-02-22 14:10:00,17.11,17.22,17.07,17.17,2311764.0,14.1474,14.2383,14.1143,14.197,2311764.0
2022-02-22 14:20:00,17.17,17.25,17.09,17.25,2289780.0,14.197,14.2631,14.1308,14.2631,2289780.0
2022-02-22 14:30:00,17.25,17.31,17.21,17.25,1610491.0,14.2631,14.3127,14.2301,14.2631,1610491.0
2022-02-22 14:40:00,17.25,17.33,17.21,17.33,2018139.0,14.2631,14.3293,14.2301,14.3293,2018139.0
2022-02-22 14:50:00,17.33,17.45,17.31,17.38,2797412.0,14.3293,14.4285,14.3127,14.3706,2797412.0
2022-02-22 15:00:00,17.38,17.52,17.38,17.41,1890556.0,14.3706,14.4864,14.3706,14.3954,1890556.0
2022-02-22 15:10:00,17.42,17.47,17.38,17.39,1874522.0,14.4037,14.445,14.3706,14.3789,1874522.0
2022-02-22 15:20:00,17.39,17.43,17.36,17.39,1835620.0,14.3789,14.412,14.3541,14.3789,1835620.0
2022-02-22 15:30:00,17.38,17.42,17.33,17.41,2186143.0,14.3706,14.4037,14.3293,14.3954,2186143.0
2022-02-22 15:40:00,17.41,17.43,17.28,17.3,2754156.0,14.3954,14.412,14.2879,14.3045,2754156.0
2022-02-22 15:50:00,17.29,17.3,17.21,17.3,4759544.0,14.2962,14.3045,14.2301,14.3045,4759544.0
2022-02-23 09:30:00,17.5,17.7,17.48,17.62,3520180.0,14.4698,14.6352,14.4533,14.5691,3520180.0
2022-02-23 09:40:00,17.62,17.73,17.59,17.64,2745116.0,14.5691,14.66,14.5443,14.5856,2745116.0
2022-02-23 09:50:00,17.64,17.64,17.5,17.55,1729679.0,14.5856,14.5856,14.4698,14.5112,1729679.0
2022-02-23 10:00:00,17.55,17.56,17.41,17.45,2250667.0,14.5112,14.5195,14.3954,14.4285,2250667.0
2022-02-23 10:10:00,17.45,17.52,17.38,17.4,2061711.0,14.4285,14.4864,14.3706,14.3872,2061711.0
2022-02-23 10:20:00,17.4,17.44,17.32,17.35,1470989.0,14.3872,14.4202,14.321,14.3458,1470989.0
2022-02-23 10:30:00,17.35,17.46,17.28,17.41,1807916.0,14.3458,14.4368,14.2879,14.3954,1807916.0
2022-02-23 10:40:00,17.42,17.42,17.34,17.36,1028281.0,14.4037,14.4037,14.3375,14.3541,1028281.0
2022-02-23 10:50:00,17.36,17.37,17.27,17.32,1662519.0,14.3541,14.3624,14.2797,14.321,1662519.0
2022-02-23 11:00:00,17.32,17.34,17.2,17.22,1529059.0,14.321,14.3375,14.2218,14.2383,1529059.0
2022-02-23 11:10:00,17.22,17.25,17.19,17.22,1683451.0,14.2383,14.2631,14.2135,14.2383,1683451.0
2022-02-23 11:20:00,17.22,17.29,17.19,17.26,1633043.0,14.2383,14.2962,14.2135,14.2714,1633043.0
2022-02-23 11:30:00,17.26,17.36,17.21,17.3,1476911.0,14.2714,14.3541,14.2301,14.3045,1476911.0
2022-02-23 11:40:00,17.31,17.35,17.27,17.32,852114.0,14.3127,14.3458,14.2797,14.321,852114.0
2022-02-23 11:50:00,17.32,17.39,17.3,17.35,1277669.0,14.321,14.3789,14.3045,14.3458,1277669.0
2022-02-23 12:00:00,17.36,17.39,17.31,17.38,943768.0,14.3541,14.3789,14.3127,14.3706,943768.0
2022-02-23 12:10:00,17.38,17.41,17.33,17.4,1390206.0,14.3706,14.3954,14.3293,14.3872,1390206.0
2022-02-23 12:20:00,17.4,17.43,17.39,17.42,724501.0,14.3872,14.412,14.3789,14.4037,724501.0
2022-02-23 12:30:00,17.41,17.42,17.34,17.36,1101910.0,14.3954,14.4037,14.3375,14.3541,1101910.0
2022-02-23 12:40:00,17.36,17.39,17.34,17.35,610373.0,14.3541,14.3789,14.3375,14.3458,610373.0
2022-02-23 12:50:00,17.35,17.36,17.3,17.32,801552.0,14.3458,14.3541,14.3045,14.321,801552.0
2022-02-23 13:00:00,17.32,17.33,17.26,17.29,765772.0,14.321,14.3293,14.2714,14.2962,765772.0
2022-02-23 13:10:00,17.29,17.3,17.21,17.25,1126366.0,14.2962,14.3045,14.2301,14.2631,1126366.0
2022-02-23 13:20:00,17.26,17.27,17.17,17.18,1130091.0,14.2714,14.2797,14.197,14.2052,1130091.0
2022-02-23 13:30:00,17.18,17.26,17.16,17.24,1200282.0,14.2052,14.2714,14.1887,14.2549,1200282.0
2022-02-23 13:40:00,17.24,17.3,17.22,17.29,1001236.0,14.2549,14.3045,14.2383,14.2962,1001236.0
2022-02-23 13:50:00,17.29,17.29,17.19,17.2,723985.0,14.2962,14.2962,14.2135,14.2218,723985.0
2022-02-23 14:00:00,17.21,17.23,17.15,17.21,1203784.0,14.2301,14.2466,14.1804,14.2301,1203784.0
2022-02-23 14:10:00,17.21,17.28,17.15,17.21,2644894.0,14.2301,14.2879,14.1804,14.2301,2644894.0
2022-02-23 14:20:00,17.21,17.22,17.03,17.05,3721207.0,14.2301,14.2383,14.0812,14.0978,3721207.0
2022-02-23 14:30:00,17.04,17.07,16.98,16.98,3836798.0,14.0895,14.1143,14.0399,14.0399,3836798.0
2022-02-23 14:40:00,16.98,17.04,16.91,17.0,2615725.0,14.0399,14.0895,13.982,14.0564,2615725.0
2022-02-23 14:50:00,17.0,17.04,16.97,17.0,1868565.0,14.0564,14.0895,14.0316,14.0564,1868565.0
2022-02-23 15:00:00,17.0,17.01,16.93,16.98,2300663.0,14.0564,14.0647,13.9985,14.0399,2300663.0
2022-02-23 15:10:00,16.97,17.01,16.94,16.95,1920529.0,14.0316,14.0647,14.0068,14.0151,1920529.0
2022-02-23 15:20:00,16.96,17.01,16.94,17.0,1963291.0,14.0233,14.0647,14.0068,14.0564,1963291.0
2022-02-23 15:30:00,17.0,17.03,16.94,16.94,2227950.0,14.0564,14.0812,14.0068,14.0068,2227950.0
2022-02-23 15:40:00,16.95,16.98,16.91,16.91,2983232.0,14.0151,14.0399,13.982,13.982,2983232.0
2022-02-23 15:50:00,16.91,16.95,16.88,16.94,5904051.0,13.982,14.0151,13.9572,14.0068,5904051.0
2022-02-24 09:30:00,15.99,16.4,15.95,16.39,9121134.0,13.2213,13.5603,13.1882,13.552,9121134.0
2022-02-24 09:40:00,16.39,16.4,16.02,16.26,5810238.0,13.552,13.5603,13.2461,13.4445,5810238.0
2022-02-24 09:50:00,16.26,16.39,16.18,16.37,4615471.0,13.4445,13.552,13.3784,13.5355,4615471.0
2022-02-24 10:00:00,16.37,16.37,16.18,16.34,4347260.0,13.5355,13.5355,13.3784,13.5107,4347260.0
2022-02-24 10:10:00,16.33,16.57,16.31,16.56,3898878.0,13.5024,13.7009,13.4859,13.6926,3898878.0
2022-02-24 10:20:00,16.56,16.69,16.39,16.44,3690481.0,13.6926,13.8001,13.552,13.5934,3690481.0
2022-02-24 10:30:00,16.44,16.55,16.35,16.4,2323843.0,13.5934,13.6843,13.519,13.5603,2323843.0
2022-02-24 10:40:00,16.4,16.56,16.34,16.53,2446744.0,13.5603,13.6926,13.5107,13.6678,2446744.0
2022-02-24 10:50:00,16.52,16.55,16.44,16.46,1724359.0,13.6595,13.6843,13.5934,13.6099,1724359.0
2022-02-24 11:00:00,16.47,16.55,16.38,16.55,1966204.0,13.6182,13.6843,13.5438,13.6843,1966204.0
2022-02-24 11:10:00,16.55,16.62,16.49,16.62,2204856.0,13.6843,13.7422,13.6347,13.7422,2204856.0
2022-02-24 11:20:00,16.62,16.63,16.49,16.53,2261012.0,13.7422,13.7505,13.6347,13.6678,2261012.0
2022-02-24 11:30:00,16.53,16.59,16.5,16.58,1748515.0,13.6678,13.7174,13.643,13.7091,1748515.0
2022-02-24 11:40:00,16.59,16.6,16.5,16.52,2298265.0,13.7174,13.7257,13.643,13.6595,2298265.0
2022-02-24 11:50:00,16.52,16.65,16.49,16.63,1452761.0,13.6595,13.767,13.6347,13.7505,1452761.0
2022-02-24 12:00:00,16.64,16.68,16.59,16.59,1583984.0,13.7588,13.7918,13.7174,13.7174,1583984.0
2022-02-24 12:10:00,16.6,16.62,16.44,16.48,1999076.0,13.7257,13.7422,13.5934,13.6265,1999076.0
2022-02-24 12:20:00,16.48,16.5,16.42,16.49,1280596.0,13.6265,13.643,13.5768,13.6347,1280596.0
2022-02-24 12:30:00,16.48,16.59,16.44,16.57,1239704.0,13.6265,13.7174,13.5934,13.7009,1239704.0
2022-02-24 12:40:00,16.57,16.61,16.52,16.54,1542223.0,13.7009,13.7339,13.6595,13.6761,1542223.0
2022-02-24 12:50:00,16.54,16.59,16.52,16.53,1159474.0,13.6761,13.7174,13.6595,13.6678,1159474.0
2022-02-24 13:00:00,16.53,16.56,16.47,16.55,862092.0,13.6678,13.6926,13.6182,13.6843,862092.0
2022-02-24 13:10:00,16.55,16.62,16.53,16.61,1348128.0,13.6843,13.7422,13.6678,13.7339,1348128.0
2022-02-24 13:20:00,16.61,16.62,16.52,16.55,1248192.0,13.7339,13.7422,13.6595,13.6843,1248192.0
2022-02-24 13:30:00,16.55,16.65,16.53,16.63,1380806.0,13.6843,13.767,13.6678,13.7505,1380806.0
2022-02-24 13:40:00,16.64,16.81,16.59,16.8,2001091.0,13.7588,13.8993,13.7174,13.891,2001091.0
2022-02-24 13:50:00,16.81,16.82,16.67,16.7,2148048.0,13.8993,13.9076,13.7836,13.8084,2148048.0
2022-02-24 14:00:00,16.7,16.73,16.63,16.65,1599381.0,13.8084,13.8332,13.7505,13.767,1599381.0
2022-02-24 14:10:00,16.65,16.82,16.64,16.8,1776729.0,13.767,13.9076,13.7588,13.891,1776729.0
2022-02-24 14:20:00,16.8,16.85,16.73,16.85,2019066.0,13.891,13.9324,13.8332,13.9324,2019066.0
2022-02-24 14:30:00,16.85,16.98,16.83,16.98,2446471.0,13.9324,14.0399,13.9159,14.0399,2446471.0
2022-02-24 14:40:00,16.98,17.02,16.92,17.01,2449648.0,14.0399,14.073,13.9903,14.0647,2449648.0
2022-02-24 14:50:00,17.0,17.03,16.94,17.0,1730505.0,14.0564,14.0812,14.0068,14.0564,1730505.0
2022-02-24 15:00:00,17.0,17.08,16.97,17.05,2384837.0,14.0564,14.1226,14.0316,14.0978,2384837.0
2022-02-24 15:10:00,17.05,17.06,16.99,17.04,2320580.0,14.0978,14.106,14.0481,14.0895,2320580.0
2022-02-24 15:20:00,17.04,17.07,16.99,17.0,2380557.0,14.0895,14.1143,14.0481,14.0564,2380557.0
2022-02-24 15:30:00,17.0,17.15,16.98,17.13,2759232.0,14.0564,14.1804,14.0399,14.1639,2759232.0
2022-02-24 15:40:00,17.13,17.14,17.04,17.06,3522894.0,14.1639,14.1722,14.0895,14.106,3522894.0
2022-02-24 15:50:00,17.06,17.19,17.06,17.16,6098484.0,14.106,14.2135,14.106,14.1887,6098484.0
2022-02-25 09:30:00,17.25,17.32,17.12,17.23,4114434.0,14.2631,14.321,14.1556,14.2466,4114434.0
2022-02-25 09:40:00,17.22,17.32,17.14,17.32,2531305.0,14.2383,14.321,14.1722,14.321,2531305.0
2022-02-25 09:50:00,17.32,17.33,17.21,17.24,1938307.0,14.321,14.3293,14.2301,14.2549,1938307.0
2022-02-25 10:00:00,17.24,17.32,17.15,17.32,1808264.0,14.2549,14.321,14.1804,14.321,1808264.0
2022-02-25 10:10:00,17.32,17.42,17.27,17.42,2243475.0,14.321,14.4037,14.2797,14.4037,2243475.0
2022-02-25 10:20:00,17.42,17.49,17.38,17.48,2157850.0,14.4037,14.4616,14.3706,14.4533,2157850.0
2022-02-25 10:30:00,17.48,17.53,17.42,17.46,2335486.0,14.4533,14.4946,14.4037,14.4368,2335486.0
2022-02-25 10:40:00,17.47,17.66,17.46,17.66,2053772.0,14.445,14.6021,14.4368,14.6021,2053772.0
2022-02-25 10:50:00,17.66,17.67,17.59,17.6,2141178.0,14.6021,14.6104,14.5443,14.5525,2141178.0
2022-02-25 11:00:00,17.6,17.65,17.53,17.57,1703517.0,14.5525,14.5939,14.4946,14.5277,1703517.0
2022-02-25 11:10:00,17.57,17.65,17.52,17.64,1997782.0,14.5277,14.5939,14.4864,14.5856,1997782.0
2022-02-25 11:20:00,17.64,17.66,17.6,17.63,1440484.0,14.5856,14.6021,14.5525,14.5773,1440484.0
2022-02-25 11:30:00,17.63,17.64,17.55,17.59,1148563.0,14.5773,14.5856,14.5112,14.5443,1148563.0
2022-02-25 11:40:00,17.58,17.65,17.55,17.65,1004898.0,14.536,14.5939,14.5112,14.5939,1004898.0
2022-02-25 11:50:00,17.64,17.81,17.64,17.79,3113314.0,14.5856,14.7262,14.5856,14.7096,3113314.0
2022-02-25 12:00:00,17.79,17.82,17.73,17.73,1662522.0,14.7096,14.7344,14.66,14.66,1662522.0
2022-02-25 12:10:00,17.74,17.79,17.69,17.79,1715860.0,14.6683,14.7096,14.6269,14.7096,1715860.0
2022-02-25 12:20:00,17.79,17.8,17.74,17.79,1162193.0,14.7096,14.7179,14.6683,14.7096,1162193.0
2022-02-25 12:30:00,17.79,17.85,17.78,17.85,1430525.0,14.7096,14.7592,14.7014,14.7592,1430525.0
2022-02-25 12:40:00,17.85,17.9,17.83,17.84,2352598.0,14.7592,14.8006,14.7427,14.751,2352598.0
2022-02-25 12:50:00,17.84,17.84,17.73,17.78,1783425.0,14.751,14.751,14.66,14.7014,1783425.0
2022-02-25 13:00:00,17.78,17.82,17.73,17.74,1329786.0,14.7014,14.7344,14.66,14.6683,1329786.0
2022-02-25 13:10:00,17.73,17.8,17.67,17.79,1885901.0,14.66,14.7179,14.6104,14.7096,1885901.0
2022-02-25 13:20:00,17.79,17.85,17.76,17.84,1524312.0,14.7096,14.7592,14.6848,14.751,1524312.0
2022-02-25 13:30:00,17.84,17.87,17.78,17.82,1651929.0,14.751,14.7758,14.7014,14.7344,1651929.0
2022-02-25 13:40:00,17.82,17.88,17.8,17.87,1122765.0,14.7344,14.784,14.7179,14.7758,1122765.0
2022-02-25 13:50:00,17.87,17.89,17.8,17.84,1317998.0,14.7758,14.7923,14.7179,14.751,1317998.0
2022-02-25 14:00:00,17.84,17.86,17.77,17.78,1040256.0,14.751,14.7675,14.6931,14.7014,1040256.0
2022-02-25 14:10:00,17.79,17.81,17.75,17.79,1128014.0,14.7096,14.7262,14.6766,14.7096,1128014.0
2022-02-25 14:20:00,17.78,17.85,17.78,17.82,973317.0,14.7014,14.7592,14.7014,14.7344,973317.0
2022-02-25 14:30:00,17.83,17.85,17.75,17.79,1479498.0,14.7427,14.7592,14.6766,14.7096,1479498.0
2022-02-25 14:40:00,17.8,17.86,17.79,17.82,1566207.0,14.7179,14.7675,14.7096,14.7344,1566207.0
2022-02-25 14:50:00,17.82,17.83,17.74,17.79,1450787.0,14.7344,14.7427,14.6683,14.7096,1450787.0
2022-02-25 15:00:00,17.8,17.8,17.73,17.76,1779903.0,14.7179,14.7179,14.66,14.6848,1779903.0
2022-02-25 15:10:00,17.76,17.81,17.72,17.8,1394406.0,14.6848,14.7262,14.6517,14.7179,1394406.0
2022-02-25 15:20:00,17.8,17.83,17.76,17.77,1580796.0,14.7179,14.7427,14.6848,14.6931,1580796.0
2022-02-25 15:30:00,17.78,17.81,17.74,17.78,1942529.0,14.7014,14.7262,14.6683,14.7014,1942529.0
2022-02-25 15:40:00,17.77,17.81,17.75,17.78,2375086.0,14.6931,14.7262,14.6766,14.7014,2375086.0
2022-02-25 15:50:00,17.79,17.84,17.78,17.83,4862899.0,14.7096,14.751,14.7014,14.7427,4862899.0
2022-02-28 09:30:00,17.34,17.62,17.3,17.54,4814990.0,14.3375,14.5691,14.3045,14.5029,4814990.0
2022-02-28 09:40:00,17.54,17.57,17.34,17.36,3347645.0,14.5029,14.5277,14.3375,14.3541,3347645.0
2022-02-28 09:50:00,17.35,17.59,17.32,17.58,2476472.0,14.3458,14.5443,14.321,14.536,2476472.0
2022-02-28 10:00:00,17.59,17.61,17.36,17.4,2772761.0,14.5443,14.5608,14.3541,14.3872,2772761.0
2022-02-28 10:10:00,17.4,17.45,17.34,17.41,1993290.0,14.3872,14.4285,14.3375,14.3954,1993290.0
2022-02-28 10:20:00,17.41,17.49,17.38,17.43,2064677.0,14.3954,14.4616,14.3706,14.412,2064677.0
2022-02-28 10:30:00,17.43,17.57,17.42,17.55,2495178.0,14.412,14.5277,14.4037,14.5112,2495178.0
2022-02-28 10:40:00,17.56,17.6,17.47,17.5,1726196.0,14.5195,14.5525,14.445,14.4698,1726196.0
2022-02-28 10:50:00,17.49,17.63,17.48,17.59,1709941.0,14.4616,14.5773,14.4533,14.5443,1709941.0
2022-02-28 11:00:00,17.58,17.65,17.55,17.58,1576064.0,14.536,14.5939,14.5112,14.536,1576064.0
2022-02-28 11:10:00,17.59,17.62,17.54,17.59,1248061.0,14.5443,14.5691,14.5029,14.5443,1248061.0
2022-02-28 11:20:00,17.59,17.68,17.58,17.66,1673161.0,14.5443,14.6187,14.536,14.6021,1673161.0
2022-02-28 11:30:00,17.66,17.67,17.59,17.6,1558794.0,14.6021,14.6104,14.5443,14.5525,1558794.0
2022-02-28 11:40:00,17.6,17.61,17.52,17.55,1393206.0,14.5525,14.5608,14.4864,14.5112,1393206.0
2022-02-28 11:50:00,17.55,17.62,17.51,17.61,1478755.0,14.5112,14.5691,14.4781,14.5608,1478755.0
2022-02-28 12:00:00,17.61,17.61,17.46,17.47,1443873.0,14.5608,14.5608,14.4368,14.445,1443873.0
2022-02-28 12:10:00,17.47,17.48,17.4,17.44,1530471.0,14.445,14.4533,14.3872,14.4202,1530471.0
2022-02-28 12:20:00,17.45,17.45,17.37,17.42,1720156.0,14.4285,14.4285,14.3624,14.4037,1720156.0
2022-02-28 12:30:00,17.41,17.43,17.32,17.33,1782897.0,14.3954,14.412,14.321,14.3293,1782897.0
2022-02-28 12:40:00,17.32,17.34,17.25,17.26,2227178.0,14.321,14.3375,14.2631,14.2714,2227178.0
2022-02-28 12:50:00,17.26,17.33,17.23,17.32,1857627.0,14.2714,14.3293,14.2466,14.321,1857627.0
2022-02-28 13:00:00,17.31,17.4,17.31,17.39,959900.0,14.3127,14.3872,14.3127,14.3789,959900.0
2022-02-28 13:10:00,17.39,17.41,17.3,17.31,1318856.0,14.3789,14.3954,14.3045,14.3127,1318856.0
2022-02-28 13:20:00,17.31,17.37,17.27,17.35,973819.0,14.3127,14.3624,14.2797,14.3458,973819.0
2022-02-28 13:30:00,17.34,17.38,17.31,17.37,905640.0,14.3375,14.3706,14.3127,14.3624,905640.0
2022-02-28 13:40:00,17.37,17.38,17.31,17.36,1110573.0,14.3624,14.3706,14.3127,14.3541,1110573.0
2022-02-28 13:50:00,17.36,17.42,17.36,17.39,1224614.0,14.3541,14.4037,14.3541,14.3789,1224614.0
2022-02-28 14:00:00,17.39,17.39,17.23,17.24,1355542.0,14.3789,14.3789,14.2466,14.2549,1355542.0
2022-02-28 14:10:00,17.23,17.3,17.22,17.26,1634857.0,14.2466,14.3045,14.2383,14.2714,1634857.0
2022-02-28 14:20:00,17.26,17.29,17.21,17.28,1535031.0,14.2714,14.2962,14.2301,14.2879,1535031.0
2022-02-28 14:30:00,17.27,17.34,17.23,17.3,1130200.0,14.2797,14.3375,14.2466,14.3045,1130200.0
2022-02-28 14:40:00,17.3,17.4,17.29,17.39,1243732.0,14.3045,14.3872,14.2962,14.3789,1243732.0
2022-02-28 14:50:00,17.39,17.45,17.37,17.44,1328458.0,14.3789,14.4285,14.3624,14.4202,1328458.0
2022-02-28 15:00:00,17.44,17.46,17.37,17.45,1260745.0,14.4202,14.4368,14.3624,14.4285,1260745.0
2022-02-28 15:10:00,17.45,17.48,17.39,17.47,1220174.0,14.4285,14.4533,14.3789,14.445,1220174.0
2022-02-28 15:20:00,17.47,17.51,17.46,17.46,1771437.0,14.445,14.4781,14.4368,14.4368,1771437.0
2022-02-28 15:30:00,17.46,17.47,17.37,17.41,1516053.0,14.4368,14.445,14.3624,14.3954,1516053.0
2022-02-28 15:40:00,17.41,17.51,17.4,17.49,2438395.0,14.3954,14.4781,14.3872,14.4616,2438395.0
2022-02-28 15:50:00,17.49,17.6,17.48,17.55,5603802.0,14.4616,14.5525,14.4533,14.5112,5603802.0
2022-03-01 09:30:00,17.41,17.41,17.18,17.27,5799308.0,14.3954,14.3954,14.2052,14.2797,5799308.0
2022-03-01 09:40:00,17.27,17.27,17.11,17.22,3238796.0,14.2797,14.2797,14.1474,14.2383,3238796.0
2022-03-01 09:50:00,17.22,17.23,17.08,17.15,2150334.0,14.2383,14.2466,14.1226,14.1804,2150334.0
2022-03-01 10:00:00,17.15,17.23,17.02,17.03,2758528.0,14.1804,14.2466,14.073,14.0812,2758528.0
2022-03-01 10:10:00,17.03,17.07,16.97,17.02,3365516.0,14.0812,14.1143,14.0316,14.073,3365516.0
2022-03-01 10:20:00,17.03,17.08,16.96,17.04,2657753.0,14.0812,14.1226,14.0233,14.0895,2657753.0
2022-03-01 10:30:00,17.04,17.05,16.91,16.92,2452191.0,14.0895,14.0978,13.982,13.9903,2452191.0
2022-03-01 10:40:00,16.92,16.92,16.83,16.89,2771409.0,13.9903,13.9903,13.9159,13.9655,2771409.0
2022-03-01 10:50:00,16.89,16.92,16.84,16.85,2085221.0,13.9655,13.9903,13.9241,13.9324,2085221.0
2022-03-01 11:00:00,16.84,16.9,16.81,16.82,1582801.0,13.9241,13.9737,13.8993,13.9076,1582801.0
2022-03-01 11:10:00,16.82,16.83,16.72,16.73,2632094.0,13.9076,13.9159,13.8249,13.8332,2632094.0
2022-03-01 11:20:00,16.72,16.79,16.71,16.73,1941936.0,13.8249,13.8828,13.8166,13.8332,1941936.0
2022-03-01 11:30:00,16.74,16.74,16.64,16.73,2554338.0,13.8414,13.8414,13.7588,13.8332,2554338.0
2022-03-01 11:40:00,16.73,16.74,16.63,16.68,1835118.0,13.8332,13.8414,13.7505,13.7918,1835118.0
2022-03-01 11:50:00,16.68,16.68,16.58,16.58,2768407.0,13.7918,13.7918,13.7091,13.7091,2768407.0
2022-03-01 12:00:00,16.58,16.6,16.52,16.53,2554846.0,13.7091,13.7257,13.6595,13.6678,2554846.0
2022-03-01 12:10:00,16.53,16.6,16.45,16.58,4174936.0,13.6678,13.7257,13.6017,13.7091,4174936.0
2022-03-01 12:20:00,16.57,16.59,16.5,16.56,1920785.0,13.7009,13.7174,13.643,13.6926,1920785.0
2022-03-01 12:30:00,16.55,16.58,16.48,16.51,1725088.0,13.6843,13.7091,13.6265,13.6513,1725088.0
2022-03-01 12:40:00,16.51,16.65,16.5,16.64,1838745.0,13.6513,13.767,13.643,13.7588,1838745.0
2022-03-01 12:50:00,16.63,16.71,16.62,16.7,2265516.0,13.7505,13.8166,13.7422,13.8084,2265516.0
2022-03-01 13:00:00,16.69,16.74,16.65,16.67,1623722.0,13.8001,13.8414,13.767,13.7836,1623722.0
2022-03-01 13:10:00,16.67,16.67,16.61,16.64,1331526.0,13.7836,13.7836,13.7339,13.7588,1331526.0
2022-03-01 13:20:00,16.63,16.66,16.54,16.55,1126984.0,13.7505,13.7753,13.6761,13.6843,1126984.0
2022-03-01 13:30:00,16.56,16.63,16.55,16.58,1328113.0,13.6926,13.7505,13.6843,13.7091,1328113.0
2022-03-01 13:40:00,16.59,16.6,16.55,16.57,884424.0,13.7174,13.7257,13.6843,13.7009,884424.0
2022-03-01 13:50:00,16.57,16.63,16.55,16.62,1192362.0,13.7009,13.7505,13.6843,13.7422,1192362.0
2022-03-01 14:00:00,16.62,16.65,16.58,16.62,1250199.0,13.7422,13.767,13.7091,13.7422,1250199.0
2022-03-01 14:10:00,16.62,16.65,16.56,16.64,907518.0,13.7422,13.767,13.6926,13.7588,907518.0
2022-03-01 14:20:00,16.64,16.74,16.64,16.73,1318808.0,13.7588,13.8414,13.7588,13.8332,1318808.0
2022-03-01 14:30:00,16.73,16.79,16.7,16.79,1101438.0,13.8332,13.8828,13.8084,13.8828,1101438.0
2022-03-01 14:40:00,16.78,16.8,16.75,16.76,1729635.0,13.8745,13.891,13.8497,13.858,1729635.0
2022-03-01 14:50:00,16.76,16.76,16.7,16.73,1175054.0,13.858,13.858,13.8084,13.8332,1175054.0
2022-03-01 15:00:00,16.73,16.87,16.7,16.84,1940203.0,13.8332,13.9489,13.8084,13.9241,1940203.0
2022-03-01 15:10:00,16.84,16.85,16.75,16.76,2171564.0,13.9241,13.9324,13.8497,13.858,2171564.0
2022-03-01 15:20:00,16.77,16.77,16.73,16.75,1555219.0,13.8662,13.8662,13.8332,13.8497,1555219.0
2022-03-01 15:30:00,16.74,16.75,16.68,16.71,2277474.0,13.8414,13.8497,13.7918,13.8166,2277474.0
2022-03-01 15:40:00,16.7,16.73,16.63,16.63,2886497.0,13.8084,13.8332,13.7505,13.7505,2886497.0
2022-03-01 15:50:00,16.63,16.72,16.61,16.72,5459425.0,13.7505,13.8249,13.7339,13.8249,5459425.0
2022-03-02 09:30:00,17.5,17.96,17.29,17.9,12603795.0,14.4698,14.8502,14.2962,14.8006,12603795.0
2022-03-02 09:40:00,17.9,17.98,17.69,17.75,8257586.0,14.8006,14.8667,14.6269,14.6766,8257586.0
2022-03-02 09:50:00,17.76,17.82,17.61,17.73,4505896.0,14.6848,14.7344,14.5608,14.66,4505896.0
2022-03-02 10:00:00,17.74,17.81,17.51,17.56,4271400.0,14.6683,14.7262,14.4781,14.5195,4271400.0
2022-03-02 10:10:00,17.55,17.58,17.46,17.5,3772736.0,14.5112,14.536,14.4368,14.4698,3772736.0
2022-03-02 10:20:00,17.49,17.59,17.4,17.57,4575819.0,14.4616,14.5443,14.3872,14.5277,4575819.0
2022-03-02 10:30:00,17.58,17.58,17.4,17.48,4206024.0,14.536,14.536,14.3872,14.4533,4206024.0
2022-03-02 10:40:00,17.48,17.52,17.43,17.49,2358325.0,14.4533,14.4864,14.412,14.4616,2358325.0
2022-03-02 10:50:00,17.5,17.57,17.43,17.55,2538842.0,14.4698,14.5277,14.412,14.5112,2538842.0
2022-03-02 11:00:00,17.56,17.77,17.51,17.73,3887888.0,14.5195,14.6931,14.4781,14.66,3887888.0
2022-03-02 11:10:00,17.74,17.78,17.7,17.75,2852760.0,14.6683,14.7014,14.6352,14.6766,2852760.0
2022-03-02 11:20:00,17.74,17.9,17.71,17.84,3368437.0,14.6683,14.8006,14.6435,14.751,3368437.0
2022-03-02 11:30:00,17.84,17.89,17.77,17.88,2936199.0,14.751,14.7923,14.6931,14.784,2936199.0
2022-03-02 11:40:00,17.87,17.9,17.8,17.84,2830909.0,14.7758,14.8006,14.7179,14.751,2830909.0
2022-03-02 11:50:00,17.83,17.92,17.82,17.89,2285437.0,14.7427,14.8171,14.7344,14.7923,2285437.0
2022-03-02 12:00:00,17.88,17.92,17.84,17.89,2018616.0,14.784,14.8171,14.751,14.7923,2018616.0
2022-03-02 12:10:00,17.89,17.92,17.84,17.85,1932432.0,14.7923,14.8171,14.751,14.7592,1932432.0
2022-03-02 12:20:00,17.84,17.86,17.77,17.85,1509661.0,14.751,14.7675,14.6931,14.7592,1509661.0
2022-03-02 12:30:00,17.85,17.89,17.8,17.8,1524917.0,14.7592,14.7923,14.7179,14.7179,1524917.0
2022-03-02 12:40:00,17.81,17.82,17.76,17.79,1460540.0,14.7262,14.7344,14.6848,14.7096,1460540.0
2022-03-02 12:50:00,17.79,17.81,17.74,17.79,1542560.0,14.7096,14.7262,14.6683,14.7096,1542560.0
2022-03-02 13:00:00,17.78,17.9,17.78,17.89,1374487.0,14.7014,14.8006,14.7014,14.7923,1374487.0
2022-03-02 13:10:00,17.89,17.92,17.86,17.89,1245243.0,14.7923,14.8171,14.7675,14.7923,1245243.0
2022-03-02 13:20:00,17.89,18.0,17.87,17.96,2040459.0,14.7923,14.8833,14.7758,14.8502,2040459.0
2022-03-02 13:30:00,17.96,18.08,17.96,18.06,3065591.0,14.8502,14.9494,14.8502,14.9329,3065591.0
2022-03-02 13:40:00,18.07,18.11,18.01,18.03,2881693.0,14.9411,14.9742,14.8915,14.9081,2881693.0
2022-03-02 13:50:00,18.03,18.11,18.01,18.11,2246463.0,14.9081,14.9742,14.8915,14.9742,2246463.0
2022-03-02 14:00:00,18.1,18.22,18.08,18.18,3380867.0,14.9659,15.0652,14.9494,15.0321,3380867.0
2022-03-02 14:10:00,18.18,18.19,18.09,18.13,2042857.0,15.0321,15.0404,14.9577,14.9908,2042857.0
2022-03-02 14:20:00,18.13,18.16,18.06,18.16,1749921.0,14.9908,15.0156,14.9329,15.0156,1749921.0
2022-03-02 14:30:00,18.16,18.2,18.13,18.18,2300171.0,15.0156,15.0486,14.9908,15.0321,2300171.0
2022-03-02 14:40:00,18.18,18.23,18.17,18.19,2293306.0,15.0321,15.0734,15.0238,15.0404,2293306.0
2022-03-02 14:50:00,18.18,18.23,18.08,18.11,2175059.0,15.0321,15.0734,14.9494,14.9742,2175059.0
2022-03-02 15:00:00,18.11,18.18,18.09,18.14,1844069.0,14.9742,15.0321,14.9577,14.999,1844069.0
2022-03-02 15:10:00,18.14,18.17,18.09,18.13,2078588.0,14.999,15.0238,14.9577,14.9908,2078588.0
2022-03-02 15:20:00,18.13,18.22,18.1,18.2,2679394.0,14.9908,15.0652,14.9659,15.0486,2679394.0
2022-03-02 15:30:00,18.2,18.21,18.16,18.18,2529163.0,15.0486,15.0569,15.0156,15.0321,2529163.0
2022-03-02 15:40:00,18.18,18.22,18.15,18.2,3108596.0,15.0321,15.0652,15.0073,15.0486,3108596.0
2022-03-02 15:50:00,18.2,18.25,18.08,18.1,7713209.0,15.0486,15.09,14.9494,14.9659,7713209.0
2022-03-03 09:30:00,18.25,18.25,17.74,17.89,9082557.0,15.09,15.09,14.6683,14.7923,9082557.0
2022-03-03 09:40:00,17.88,17.97,17.79,17.84,5258258.0,14.784,14.8585,14.7096,14.751,5258258.0
2022-03-03 09:50:00,17.84,17.89,17.78,17.83,3266176.0,14.751,14.7923,14.7014,14.7427,3266176.0
2022-03-03 10:00:00,17.83,17.9,17.72,17.8,3354539.0,14.7427,14.8006,14.6517,14.7179,3354539.0
2022-03-03 10:10:00,17.8,17.86,17.75,17.86,2573714.0,14.7179,14.7675,14.6766,14.7675,2573714.0
2022-03-03 10:20:00,17.86,17.86,17.75,17.82,2335510.0,14.7675,14.7675,14.6766,14.7344,2335510.0
2022-03-03 10:30:00,17.82,17.83,17.64,17.66,3577246.0,14.7344,14.7427,14.5856,14.6021,3577246.0
2022-03-03 10:40:00,17.66,17.69,17.57,17.6,2757672.0,14.6021,14.6269,14.5277,14.5525,2757672.0
2022-03-03 10:50:00,17.6,17.62,17.52,17.53,2155868.0,14.5525,14.5691,14.4864,14.4946,2155868.0
2022-03-03 11:00:00,17.53,17.55,17.47,17.52,2299334.0,14.4946,14.5112,14.445,14.4864,2299334.0
2022-03-03 11:10:00,17.51,17.52,17.44,17.46,2361297.0,14.4781,14.4864,14.4202,14.4368,2361297.0
2022-03-03 11:20:00,17.46,17.55,17.45,17.53,2299743.0,14.4368,14.5112,14.4285,14.4946,2299743.0
2022-03-03 11:30:00,17.53,17.54,17.47,17.51,1612518.0,14.4946,14.5029,14.445,14.4781,1612518.0
2022-03-03 11:40:00,17.51,17.59,17.48,17.55,2063325.0,14.4781,14.5443,14.4533,14.5112,2063325.0
2022-03-03 11:50:00,17.54,17.57,17.48,17.54,1874250.0,14.5029,14.5277,14.4533,14.5029,1874250.0
2022-03-03 12:00:00,17.53,17.64,17.51,17.64,1462240.0,14.4946,14.5856,14.4781,14.5856,1462240.0
2022-03-03 12:10:00,17.64,17.69,17.62,17.68,1549489.0,14.5856,14.6269,14.5691,14.6187,1549489.0
2022-03-03 12:20:00,17.67,17.69,17.61,17.62,1546445.0,14.6104,14.6269,14.5608,14.5691,1546445.0
2022-03-03 12:30:00,17.63,17.8,17.61,17.73,2376802.0,14.5773,14.7179,14.5608,14.66,2376802.0
2022-03-03 12:40:00,17.73,17.75,17.69,17.72,1297526.0,14.66,14.6766,14.6269,14.6517,1297526.0
2022-03-03 12:50:00,17.72,17.76,17.69,17.76,1204629.0,14.6517,14.6848,14.6269,14.6848,1204629.0
2022-03-03 13:00:00,17.76,17.8,17.72,17.76,1168458.0,14.6848,14.7179,14.6517,14.6848,1168458.0
2022-03-03 13:10:00,17.75,17.83,17.73,17.8,1036882.0,14.6766,14.7427,14.66,14.7179,1036882.0
2022-03-03 13:20:00,17.8,17.81,17.78,17.8,797318.0,14.7179,14.7262,14.7014,14.7179,797318.0
2022-03-03 13:30:00,17.81,17.81,17.69,17.71,1368113.0,14.7262,14.7262,14.6269,14.6435,1368113.0
2022-03-03 13:40:00,17.72,17.72,17.66,17.68,1476072.0,14.6517,14.6517,14.6021,14.6187,1476072.0
2022-03-03 13:50:00,17.69,17.72,17.66,17.71,1153447.0,14.6269,14.6517,14.6021,14.6435,1153447.0
2022-03-03 14:00:00,17.71,17.74,17.65,17.66,1132933.0,14.6435,14.6683,14.5939,14.6021,1132933.0
2022-03-03 14:10:00,17.66,17.72,17.64,17.7,1469871.0,14.6021,14.6517,14.5856,14.6352,1469871.0
2022-03-03 14:20:00,17.7,17.7,17.65,17.66,1058836.0,14.6352,14.6352,14.5939,14.6021,1058836.0
2022-03-03 14:30:00,17.66,17.66,17.6,17.62,1031277.0,14.6021,14.6021,14.5525,14.5691,1031277.0
2022-03-03 14:40:00,17.62,17.63,17.55,17.56,1463777.0,14.5691,14.5773,14.5112,14.5195,1463777.0
2022-03-03 14:50:00,17.55,17.56,17.51,17.52,1546311.0,14.5112,14.5195,14.4781,14.4864,1546311.0
2022-03-03 15:00:00,17.52,17.52,17.46,17.48,1967127.0,14.4864,14.4864,14.4368,14.4533,1967127.0
2022-03-03 15:10:00,17.49,17.55,17.48,17.54,1640772.0,14.4616,14.5112,14.4533,14.5029,1640772.0
2022-03-03 15:20:00,17.55,17.62,17.53,17.62,1539516.0,14.5112,14.5691,14.4946,14.5691,1539516.0
2022-03-03 15:30:00,17.62,17.62,17.55,17.6,1775779.0,14.5691,14.5691,14.5112,14.5525,1775779.0
2022-03-03 15:40:00,17.6,17.6,17.5,17.52,2895413.0,14.5525,14.5525,14.4698,14.4864,2895413.0
2022-03-03 15:50:00,17.52,17.61,17.48,17.61,4389828.0,14.4864,14.5608,14.4533,14.5608,4389828.0
2022-03-04 09:30:00,17.35,17.39,17.08,17.13,6000463.0,14.3458,14.3789,14.1226,14.1639,6000463.0
2022-03-04 09:40:00,17.13,17.14,16.96,16.97,4665690.0,14.1639,14.1722,14.0233,14.0316,4665690.0
2022-03-04 09:50:00,16.97,17.13,16.94,17.1,2433624.0,14.0316,14.1639,14.0068,14.1391,2433624.0
2022-03-04 10:00:00,17.09,17.13,16.98,17.0,2626607.0,14.1308,14.1639,14.0399,14.0564,2626607.0
2022-03-04 10:10:00,17.0,17.02,16.9,16.92,2707332.0,14.0564,14.073,13.9737,13.9903,2707332.0
2022-03-04 10:20:00,16.92,16.96,16.85,16.88,2972941.0,13.9903,14.0233,13.9324,13.9572,2972941.0
2022-03-04 10:30:00,16.89,16.97,16.82,16.92,2732687.0,13.9655,14.0316,13.9076,13.9903,2732687.0
2022-03-04 10:40:00,16.91,16.92,16.81,16.84,1858567.0,13.982,13.9903,13.8993,13.9241,1858567.0
2022-03-04 10:50:00,16.83,16.85,16.73,16.75,2344179.0,13.9159,13.9324,13.8332,13.8497,2344179.0
2022-03-04 11:00:00,16.75,16.78,16.66,16.7,3427712.0,13.8497,13.8745,13.7753,13.8084,3427712.0
2022-03-04 11:10:00,16.7,16.77,16.64,16.74,2596078.0,13.8084,13.8662,13.7588,13.8414,2596078.0
2022-03-04 11:20:00,16.74,16.76,16.68,16.74,1585716.0,13.8414,13.858,13.7918,13.8414,1585716.0
2022-03-04 11:30:00,16.74,16.78,16.65,16.78,1859442.0,13.8414,13.8745,13.767,13.8745,1859442.0
2022-03-04 11:40:00,16.78,16.81,16.74,16.79,1791131.0,13.8745,13.8993,13.8414,13.8828,1791131.0
2022-03-04 11:50:00,16.8,16.8,16.69,16.71,1341819.0,13.891,13.891,13.8001,13.8166,1341819.0
2022-03-04 12:00:00,16.71,16.72,16.67,16.71,1627496.0,13.8166,13.8249,13.7836,13.8166,1627496.0
2022-03-04 12:10:00,16.71,16.88,16.7,16.82,2265808.0,13.8166,13.9572,13.8084,13.9076,2265808.0
2022-03-04 12:20:00,16.83,16.84,16.74,16.82,1638540.0,13.9159,13.9241,13.8414,13.9076,1638540.0
2022-03-04 12:30:00,16.82,16.85,16.78,16.84,1261392.0,13.9076,13.9324,13.8745,13.9241,1261392.0
2022-03-04 12:40:00,16.84,16.85,16.76,16.82,1222957.0,13.9241,13.9324,13.858,13.9076,1222957.0
2022-03-04 12:50:00,16.81,16.89,16.79,16.86,1474707.0,13.8993,13.9655,13.8828,13.9407,1474707.0
2022-03-04 13:00:00,16.86,16.98,16.85,16.95,2151147.0,13.9407,14.0399,13.9324,14.0151,2151147.0
2022-03-04 13:10:00,16.95,16.96,16.87,16.9,1618642.0,14.0151,14.0233,13.9489,13.9737,1618642.0
2022-03-04 13:20:00,16.89,16.95,16.86,16.87,1339908.0,13.9655,14.0151,13.9407,13.9489,1339908.0
2022-03-04 13:30:00,16.87,16.91,16.86,16.91,914672.0,13.9489,13.982,13.9407,13.982,914672.0
2022-03-04 13:40:00,16.9,16.91,16.79,16.82,1421486.0,13.9737,13.982,13.8828,13.9076,1421486.0
2022-03-04 13:50:00,16.82,16.86,16.79,16.8,1090704.0,13.9076,13.9407,13.8828,13.891,1090704.0
2022-03-04 14:00:00,16.81,16.84,16.76,16.78,1311651.0,13.8993,13.9241,13.858,13.8745,1311651.0
2022-03-04 14:10:00,16.78,16.79,16.74,16.77,953270.0,13.8745,13.8828,13.8414,13.8662,953270.0
2022-03-04 14:20:00,16.77,16.84,16.75,16.8,1685375.0,13.8662,13.9241,13.8497,13.891,1685375.0
2022-03-04 14:30:00,16.8,16.82,16.75,16.78,1414076.0,13.891,13.9076,13.8497,13.8745,1414076.0
2022-03-04 14:40:00,16.77,16.78,16.69,16.7,1454216.0,13.8662,13.8745,13.8001,13.8084,1454216.0
2022-03-04 14:50:00,16.71,16.74,16.65,16.66,1665488.0,13.8166,13.8414,13.767,13.7753,1665488.0
2022-03-04 15:00:00,16.66,16.76,16.65,16.71,1826713.0,13.7753,13.858,13.767,13.8166,1826713.0
2022-03-04 15:10:00,16.71,16.76,16.69,16.73,1581592.0,13.8166,13.858,13.8001,13.8332,1581592.0
2022-03-04 15:20:00,16.73,16.81,16.7,16.78,2363141.0,13.8332,13.8993,13.8084,13.8745,2363141.0
2022-03-04 15:30:00,16.77,16.79,16.73,16.77,2174394.0,13.8662,13.8828,13.8332,13.8662,2174394.0
2022-03-04 15:40:00,16.77,16.81,16.73,16.73,3552849.0,13.8662,13.8993,13.8332,13.8332,3552849.0
2022-03-04 15:50:00,16.74,16.87,16.72,16.86,4737907.0,13.8414,13.9489,13.8249,13.9407,4737907.0
2022-03-07 09:30:00,16.84,16.9,16.59,16.69,4454633.0,13.9241,13.9737,13.7174,13.8001,4454633.0
2022-03-07 09:40:00,16.69,16.76,16.48,16.52,3060877.0,13.8001,13.858,13.6265,13.6595,3060877.0
2022-03-07 09:50:00,16.53,16.65,16.52,16.55,2277214.0,13.6678,13.767,13.6595,13.6843,2277214.0
2022-03-07 10:00:00,16.54,16.71,16.53,16.62,2250438.0,13.6761,13.8166,13.6678,13.7422,2250438.0
2022-03-07 10:10:00,16.63,16.64,16.46,16.47,2469518.0,13.7505,13.7588,13.6099,13.6182,2469518.0
2022-03-07 10:20:00,16.47,16.52,16.42,16.43,2357622.0,13.6182,13.6595,13.5768,13.5851,2357622.0
2022-03-07 10:30:00,16.44,16.49,16.37,16.39,2170803.0,13.5934,13.6347,13.5355,13.552,2170803.0
2022-03-07 10:40:00,16.39,16.44,16.32,16.35,1772094.0,13.552,13.5934,13.4942,13.519,1772094.0
2022-03-07 10:50:00,16.35,16.4,16.27,16.37,2555712.0,13.519,13.5603,13.4528,13.5355,2555712.0
2022-03-07 11:00:00,16.37,16.4,16.3,16.36,1823762.0,13.5355,13.5603,13.4776,13.5272,1823762.0
2022-03-07 11:10:00,16.37,16.55,16.36,16.49,1790015.0,13.5355,13.6843,13.5272,13.6347,1790015.0
2022-03-07 11:20:00,16.5,16.53,16.45,16.47,1225408.0,13.643,13.6678,13.6017,13.6182,1225408.0
2022-03-07 11:30:00,16.47,16.49,16.38,16.41,1382748.0,13.6182,13.6347,13.5438,13.5686,1382748.0
2022-03-07 11:40:00,16.41,16.49,16.37,16.43,1319273.0,13.5686,13.6347,13.5355,13.5851,1319273.0
2022-03-07 11:50:00,16.43,16.43,16.31,16.33,1014623.0,13.5851,13.5851,13.4859,13.5024,1014623.0
2022-03-07 12:00:00,16.33,16.34,16.28,16.32,1346133.0,13.5024,13.5107,13.4611,13.4942,1346133.0
2022-03-07 12:10:00,16.32,16.34,16.25,16.28,1766476.0,13.4942,13.5107,13.4363,13.4611,1766476.0
2022-03-07 12:20:00,16.27,16.3,16.18,16.23,2160921.0,13.4528,13.4776,13.3784,13.4197,2160921.0
2022-03-07 12:30:00,16.23,16.24,16.17,16.21,2345935.0,13.4197,13.428,13.3701,13.4032,2345935.0
2022-03-07 12:40:00,16.22,16.28,16.2,16.25,1430721.0,13.4115,13.4611,13.3949,13.4363,1430721.0
2022-03-07 12:50:00,16.25,16.29,16.18,16.21,1401450.0,13.4363,13.4694,13.3784,13.4032,1401450.0
2022-03-07 13:00:00,16.22,16.3,16.2,16.23,1340392.0,13.4115,13.4776,13.3949,13.4197,1340392.0
2022-03-07 13:10:00,16.23,16.24,16.12,16.12,2101754.0,13.4197,13.428,13.3288,13.3288,2101754.0
2022-03-07 13:20:00,16.12,16.18,16.1,16.16,1634731.0,13.3288,13.3784,13.3123,13.3619,1634731.0
2022-03-07 13:30:00,16.17,16.18,16.11,16.16,1331517.0,13.3701,13.3784,13.3205,13.3619,1331517.0
2022-03-07 13:40:00,16.16,16.2,16.12,16.14,1135864.0,13.3619,13.3949,13.3288,13.3453,1135864.0
2022-03-07 13:50:00,16.14,16.18,16.08,16.11,1372824.0,13.3453,13.3784,13.2957,13.3205,1372824.0
2022-03-07 14:00:00,16.11,16.17,16.07,16.16,1907701.0,13.3205,13.3701,13.2874,13.3619,1907701.0
2022-03-07 14:10:00,16.17,16.25,16.15,16.24,1835235.0,13.3701,13.4363,13.3536,13.428,1835235.0
2022-03-07 14:20:00,16.23,16.24,16.17,16.2,1012037.0,13.4197,13.428,13.3701,13.3949,1012037.0
2022-03-07 14:30:00,16.2,16.2,16.14,16.19,1629933.0,13.3949,13.3949,13.3453,13.3867,1629933.0
2022-03-07 14:40:00,16.19,16.2,16.13,16.18,1125813.0,13.3867,13.3949,13.3371,13.3784,1125813.0
2022-03-07 14:50:00,16.17,16.19,16.1,16.11,1471461.0,13.3701,13.3867,13.3123,13.3205,1471461.0
2022-03-07 15:00:00,16.11,16.14,16.07,16.07,1937198.0,13.3205,13.3453,13.2874,13.2874,1937198.0
2022-03-07 15:10:00,16.07,16.09,16.03,16.06,2435080.0,13.2874,13.304,13.2544,13.2792,2435080.0
2022-03-07 15:20:00,16.06,16.15,16.05,16.14,1728570.0,13.2792,13.3536,13.2709,13.3453,1728570.0
2022-03-07 15:30:00,16.13,16.13,16.04,16.05,2598753.0,13.3371,13.3371,13.2626,13.2709,2598753.0
2022-03-07 15:40:00,16.04,16.07,16.0,16.0,4375074.0,13.2626,13.2874,13.2296,13.2296,4375074.0
2022-03-07 15:50:00,16.01,16.05,15.97,15.98,5592624.0,13.2378,13.2709,13.2048,13.213,5592624.0
2022-03-08 09:30:00,16.06,16.12,15.81,15.98,5668790.0,13.2792,13.3288,13.0725,13.213,5668790.0
2022-03-08 09:40:00,15.99,16.02,15.77,15.86,5061263.0,13.2213,13.2461,13.0394,13.1138,5061263.0
2022-03-08 09:50:00,15.86,15.99,15.81,15.95,2392892.0,13.1138,13.2213,13.0725,13.1882,2392892.0
2022-03-08 10:00:00,15.94,15.95,15.83,15.85,2275033.0,13.18,13.1882,13.089,13.1055,2275033.0
2022-03-08 10:10:00,15.85,16.19,15.84,16.18,3138162.0,13.1055,13.3867,13.0973,13.3784,3138162.0
2022-03-08 10:20:00,16.18,16.2,16.03,16.07,2223108.0,13.3784,13.3949,13.2544,13.2874,2223108.0
2022-03-08 10:30:00,16.06,16.13,15.94,16.0,2425826.0,13.2792,13.3371,13.18,13.2296,2425826.0
2022-03-08 10:40:00,15.99,16.23,15.98,16.23,2257233.0,13.2213,13.4197,13.213,13.4197,2257233.0
2022-03-08 10:50:00,16.23,16.33,16.18,16.3,2549850.0,13.4197,13.5024,13.3784,13.4776,2549850.0
2022-03-08 11:00:00,16.3,16.4,16.25,16.3,2449390.0,13.4776,13.5603,13.4363,13.4776,2449390.0
2022-03-08 11:10:00,16.3,16.37,16.27,16.31,1716270.0,13.4776,13.5355,13.4528,13.4859,1716270.0
2022-03-08 11:20:00,16.31,16.34,16.18,16.21,2021585.0,13.4859,13.5107,13.3784,13.4032,2021585.0
2022-03-08 11:30:00,16.2,16.21,16.08,16.13,2652402.0,13.3949,13.4032,13.2957,13.3371,2652402.0
2022-03-08 11:40:00,16.13,16.27,16.11,16.26,1697900.0,13.3371,13.4528,13.3205,13.4445,1697900.0
2022-03-08 11:50:00,16.26,16.28,16.21,16.23,1970758.0,13.4445,13.4611,13.4032,13.4197,1970758.0
2022-03-08 12:00:00,16.24,16.45,16.21,16.43,2027635.0,13.428,13.6017,13.4032,13.5851,2027635.0
2022-03-08 12:10:00,16.43,16.63,16.42,16.6,3737427.0,13.5851,13.7505,13.5768,13.7257,3737427.0
2022-03-08 12:20:00,16.6,16.61,16.45,16.54,2617090.0,13.7257,13.7339,13.6017,13.6761,2617090.0
2022-03-08 12:30:00,16.54,16.59,16.46,16.55,2283765.0,13.6761,13.7174,13.6099,13.6843,2283765.0
2022-03-08 12:40:00,16.55,16.59,16.49,16.53,1780116.0,13.6843,13.7174,13.6347,13.6678,1780116.0
2022-03-08 12:50:00,16.54,16.6,16.46,16.59,1643740.0,13.6761,13.7257,13.6099,13.7174,1643740.0
2022-03-08 13:00:00,16.59,16.69,16.58,16.68,1734671.0,13.7174,13.8001,13.7091,13.7918,1734671.0
2022-03-08 13:10:00,16.68,16.72,16.65,16.71,1413903.0,13.7918,13.8249,13.767,13.8166,1413903.0
2022-03-08 13:20:00,16.72,16.72,16.45,16.46,2053592.0,13.8249,13.8249,13.6017,13.6099,2053592.0
2022-03-08 13:30:00,16.46,16.46,16.28,16.31,2883432.0,13.6099,13.6099,13.4611,13.4859,2883432.0
2022-03-08 13:40:00,16.31,16.39,16.27,16.32,1914354.0,13.4859,13.552,13.4528,13.4942,1914354.0
2022-03-08 13:50:00,16.32,16.34,16.21,16.23,1879248.0,13.4942,13.5107,13.4032,13.4197,1879248.0
2022-03-08 14:00:00,16.23,16.29,16.12,16.23,3124290.0,13.4197,13.4694,13.3288,13.4197,3124290.0
2022-03-08 14:10:00,16.22,16.24,16.13,16.16,1659108.0,13.4115,13.428,13.3371,13.3619,1659108.0
2022-03-08 14:20:00,16.16,16.29,16.08,16.28,2210594.0,13.3619,13.4694,13.2957,13.4611,2210594.0
2022-03-08 14:30:00,16.27,16.34,16.25,16.32,1559072.0,13.4528,13.5107,13.4363,13.4942,1559072.0
2022-03-08 14:40:00,16.32,16.39,16.27,16.39,1472658.0,13.4942,13.552,13.4528,13.552,1472658.0
2022-03-08 14:50:00,16.39,16.4,16.32,16.36,1485483.0,13.552,13.5603,13.4942,13.5272,1485483.0
2022-03-08 15:00:00,16.35,16.47,16.34,16.43,1364419.0,13.519,13.6182,13.5107,13.5851,1364419.0
2022-03-08 15:10:00,16.43,16.44,16.33,16.35,1281555.0,13.5851,13.5934,13.5024,13.519,1281555.0
2022-03-08 15:20:00,16.35,16.36,16.2,16.21,1894171.0,13.519,13.5272,13.3949,13.4032,1894171.0
2022-03-08 15:30:00,16.21,16.23,16.14,16.2,2041217.0,13.4032,13.4197,13.3453,13.3949,2041217.0
2022-03-08 15:40:00,16.21,16.21,16.09,16.09,3513383.0,13.4032,13.4032,13.304,13.304,3513383.0
2022-03-08 15:50:00,16.09,16.17,16.03,16.03,4872803.0,13.304,13.3701,13.2544,13.2544,4872803.0
2022-03-09 09:30:00,16.64,16.83,16.58,16.61,4134592.0,13.7588,13.9159,13.7091,13.7339,4134592.0
2022-03-09 09:40:00,16.61,16.64,16.47,16.51,3242151.0,13.7339,13.7588,13.6182,13.6513,3242151.0
2022-03-09 09:50:00,16.51,16.51,16.28,16.38,3467135.0,13.6513,13.6513,13.4611,13.5438,3467135.0
2022-03-09 10:00:00,16.38,16.53,16.34,16.46,1717865.0,13.5438,13.6678,13.5107,13.6099,1717865.0
2022-03-09 10:10:00,16.47,16.59,16.42,16.54,1792128.0,13.6182,13.7174,13.5768,13.6761,1792128.0
2022-03-09 10:20:00,16.54,16.56,16.44,16.54,2004969.0,13.6761,13.6926,13.5934,13.6761,2004969.0
2022-03-09 10:30:00,16.55,16.56,16.45,16.55,1579644.0,13.6843,13.6926,13.6017,13.6843,1579644.0
2022-03-09 10:40:00,16.54,16.58,16.47,16.5,1780778.0,13.6761,13.7091,13.6182,13.643,1780778.0
2022-03-09 10:50:00,16.5,16.6,16.45,16.59,1049694.0,13.643,13.7257,13.6017,13.7174,1049694.0
2022-03-09 11:00:00,16.6,16.61,16.5,16.51,1189646.0,13.7257,13.7339,13.643,13.6513,1189646.0
2022-03-09 11:10:00,16.51,16.51,16.4,16.46,1786891.0,13.6513,13.6513,13.5603,13.6099,1786891.0
2022-03-09 11:20:00,16.46,16.5,16.44,16.45,883110.0,13.6099,13.643,13.5934,13.6017,883110.0
2022-03-09 11:30:00,16.46,16.53,16.44,16.53,1221733.0,13.6099,13.6678,13.5934,13.6678,1221733.0
2022-03-09 11:40:00,16.53,16.57,16.5,16.55,1476153.0,13.6678,13.7009,13.643,13.6843,1476153.0
2022-03-09 11:50:00,16.55,16.57,16.51,16.55,794511.0,13.6843,13.7009,13.6513,13.6843,794511.0
2022-03-09 12:00:00,16.55,16.57,16.5,16.52,892142.0,13.6843,13.7009,13.643,13.6595,892142.0
2022-03-09 12:10:00,16.53,16.59,16.52,16.54,746777.0,13.6678,13.7174,13.6595,13.6761,746777.0
2022-03-09 12:20:00,16.54,16.59,16.51,16.54,819957.0,13.6761,13.7174,13.6513,13.6761,819957.0
2022-03-09 12:30:00,16.54,16.6,16.52,16.59,790901.0,13.6761,13.7257,13.6595,13.7174,790901.0
2022-03-09 12:40:00,16.59,16.65,16.57,16.64,1483839.0,13.7174,13.767,13.7009,13.7588,1483839.0
2022-03-09 12:50:00,16.64,16.65,16.56,16.58,983990.0,13.7588,13.767,13.6926,13.7091,983990.0
2022-03-09 13:00:00,16.59,16.59,16.51,16.56,985713.0,13.7174,13.7174,13.6513,13.6926,985713.0
2022-03-09 13:10:00,16.55,16.6,16.55,16.57,625154.0,13.6843,13.7257,13.6843,13.7009,625154.0
2022-03-09 13:20:00,16.56,16.64,16.53,16.61,1698835.0,13.6926,13.7588,13.6678,13.7339,1698835.0
2022-03-09 13:30:00,16.62,16.62,16.5,16.52,1180178.0,13.7422,13.7422,13.643,13.6595,1180178.0
2022-03-09 13:40:00,16.52,16.53,16.42,16.44,1094099.0,13.6595,13.6678,13.5768,13.5934,1094099.0
2022-03-09 13:50:00,16.44,16.47,16.41,16.43,882567.0,13.5934,13.6182,13.5686,13.5851,882567.0
2022-03-09 14:00:00,16.43,16.46,16.41,16.42,940879.0,13.5851,13.6099,13.5686,13.5768,940879.0
2022-03-09 14:10:00,16.43,16.45,16.38,16.39,935931.0,13.5851,13.6017,13.5438,13.552,935931.0
2022-03-09 14:20:00,16.39,16.44,16.39,16.43,608834.0,13.552,13.5934,13.552,13.5851,608834.0
2022-03-09 14:30:00,16.43,16.46,16.42,16.42,756753.0,13.5851,13.6099,13.5768,13.5768,756753.0
2022-03-09 14:40:00,16.43,16.45,16.39,16.43,832240.0,13.5851,13.6017,13.552,13.5851,832240.0
2022-03-09 14:50:00,16.42,16.46,16.39,16.41,603695.0,13.5768,13.6099,13.552,13.5686,603695.0
2022-03-09 15:00:00,16.41,16.49,16.4,16.49,776718.0,13.5686,13.6347,13.5603,13.6347,776718.0
2022-03-09 15:10:00,16.49,16.51,16.44,16.47,1251176.0,13.6347,13.6513,13.5934,13.6182,1251176.0
2022-03-09 15:20:00,16.47,16.49,16.44,16.46,1101423.0,13.6182,13.6347,13.5934,13.6099,1101423.0
2022-03-09 15:30:00,16.46,16.49,16.41,16.41,1232509.0,13.6099,13.6347,13.5686,13.5686,1232509.0
2022-03-09 15:40:00,16.41,16.45,16.36,16.39,3088195.0,13.5686,13.6017,13.5272,13.552,3088195.0
2022-03-09 15:50:00,16.39,16.43,16.35,16.36,3618327.0,13.552,13.5851,13.519,13.5272,3618327.0
2022-03-10 09:30:00,16.11,16.17,15.98,16.13,3494075.0,13.3205,13.3701,13.213,13.3371,3494075.0
2022-03-10 09:40:00,16.13,16.29,16.12,16.2,2945926.0,13.3371,13.4694,13.3288,13.3949,2945926.0
2022-03-10 09:50:00,16.2,16.41,16.12,16.35,2400319.0,13.3949,13.5686,13.3288,13.519,2400319.0
2022-03-10 10:00:00,16.35,16.35,16.22,16.27,1561646.0,13.519,13.519,13.4115,13.4528,1561646.0
2022-03-10 10:10:00,16.28,16.31,16.18,16.23,1750338.0,13.4611,13.4859,13.3784,13.4197,1750338.0
2022-03-10 10:20:00,16.23,16.23,16.03,16.03,2096230.0,13.4197,13.4197,13.2544,13.2544,2096230.0
2022-03-10 10:30:00,16.03,16.07,15.92,15.98,3137927.0,13.2544,13.2874,13.1634,13.213,3137927.0
2022-03-10 10:40:00,15.98,16.04,15.93,16.0,2062612.0,13.213,13.2626,13.1717,13.2296,2062612.0
2022-03-10 10:50:00,16.0,16.01,15.9,15.96,1589279.0,13.2296,13.2378,13.1469,13.1965,1589279.0
2022-03-10 11:00:00,15.95,15.96,15.76,15.81,4513894.0,13.1882,13.1965,13.0311,13.0725,4513894.0
2022-03-10 11:10:00,15.81,15.83,15.76,15.79,2551896.0,13.0725,13.089,13.0311,13.0559,2551896.0
2022-03-10 11:20:00,15.79,15.86,15.78,15.8,2630229.0,13.0559,13.1138,13.0477,13.0642,2630229.0
2022-03-10 11:30:00,15.81,15.9,15.8,15.88,1921439.0,13.0725,13.1469,13.0642,13.1303,1921439.0
2022-03-10 11:40:00,15.87,15.92,15.84,15.89,1564190.0,13.1221,13.1634,13.0973,13.1386,1564190.0
2022-03-10 11:50:00,15.88,15.95,15.87,15.94,1253658.0,13.1303,13.1882,13.1221,13.18,1253658.0
2022-03-10 12:00:00,15.95,16.03,15.93,16.0,1459641.0,13.1882,13.2544,13.1717,13.2296,1459641.0
2022-03-10 12:10:00,16.0,16.05,15.99,16.04,758555.0,13.2296,13.2709,13.2213,13.2626,758555.0
2022-03-10 12:20:00,16.04,16.09,16.02,16.03,962207.0,13.2626,13.304,13.2461,13.2544,962207.0
2022-03-10 12:30:00,16.04,16.04,15.94,15.94,882317.0,13.2626,13.2626,13.18,13.18,882317.0
2022-03-10 12:40:00,15.94,16.01,15.93,16.01,833007.0,13.18,13.2378,13.1717,13.2378,833007.0
2022-03-10 12:50:00,16.0,16.01,15.94,15.96,558887.0,13.2296,13.2378,13.18,13.1965,558887.0
2022-03-10 13:00:00,15.96,15.99,15.93,15.98,790386.0,13.1965,13.2213,13.1717,13.213,790386.0
2022-03-10 13:10:00,15.98,16.06,15.97,16.05,657734.0,13.213,13.2792,13.2048,13.2709,657734.0
2022-03-10 13:20:00,16.05,16.06,16.0,16.0,928225.0,13.2709,13.2792,13.2296,13.2296,928225.0
2022-03-10 13:30:00,16.0,16.05,15.97,16.02,757575.0,13.2296,13.2709,13.2048,13.2461,757575.0
2022-03-10 13:40:00,16.02,16.09,16.01,16.09,719295.0,13.2461,13.304,13.2378,13.304,719295.0
2022-03-10 13:50:00,16.08,16.1,16.05,16.06,798495.0,13.2957,13.3123,13.2709,13.2792,798495.0
2022-03-10 14:00:00,16.07,16.17,16.05,16.09,1745871.0,13.2874,13.3701,13.2709,13.304,1745871.0
2022-03-10 14:10:00,16.1,16.15,16.06,16.13,883683.0,13.3123,13.3536,13.2792,13.3371,883683.0
2022-03-10 14:20:00,16.13,16.15,16.09,16.14,877305.0,13.3371,13.3536,13.304,13.3453,877305.0
2022-03-10 14:30:00,16.14,16.19,16.11,16.13,1490113.0,13.3453,13.3867,13.3205,13.3371,1490113.0
2022-03-10 14:40:00,16.12,16.2,16.1,16.2,1390967.0,13.3288,13.3949,13.3123,13.3949,1390967.0
2022-03-10 14:50:00,16.2,16.22,16.17,16.2,1317127.0,13.3949,13.4115,13.3701,13.3949,1317127.0
2022-03-10 15:00:00,16.21,16.21,16.12,16.14,1827891.0,13.4032,13.4032,13.3288,13.3453,1827891.0
2022-03-10 15:10:00,16.15,16.24,16.14,16.24,1530850.0,13.3536,13.428,13.3453,13.428,1530850.0
2022-03-10 15:20:00,16.24,16.31,16.21,16.28,2350805.0,13.428,13.4859,13.4032,13.4611,2350805.0
2022-03-10 15:30:00,16.28,16.31,16.27,16.29,1584962.0,13.4611,13.4859,13.4528,13.4694,1584962.0
2022-03-10 15:40:00,16.29,16.34,16.28,16.32,2270830.0,13.4694,13.5107,13.4611,13.4942,2270830.0
2022-03-10 15:50:00,16.32,16.39,16.31,16.32,4826518.0,13.4942,13.552,13.4859,13.4942,4826518.0
2022-03-11 09:30:00,16.4,16.41,16.18,16.22,3194029.0,13.5603,13.5686,13.3784,13.4115,3194029.0
2022-03-11 09:40:00,16.22,16.43,16.2,16.41,2792982.0,13.4115,13.5851,13.3949,13.5686,2792982.0
2022-03-11 09:50:00,16.41,16.48,16.29,16.37,2106252.0,13.5686,13.6265,13.4694,13.5355,2106252.0
2022-03-11 10:00:00,16.36,16.37,16.21,16.21,1606845.0,13.5272,13.5355,13.4032,13.4032,1606845.0
2022-03-11 10:10:00,16.21,16.31,16.21,16.23,1083126.0,13.4032,13.4859,13.4032,13.4197,1083126.0
2022-03-11 10:20:00,16.23,16.3,16.19,16.25,1147358.0,13.4197,13.4776,13.3867,13.4363,1147358.0
2022-03-11 10:30:00,16.25,16.27,16.18,16.23,872152.0,13.4363,13.4528,13.3784,13.4197,872152.0
2022-03-11 10:40:00,16.23,16.24,16.17,16.2,1258056.0,13.4197,13.428,13.3701,13.3949,1258056.0
2022-03-11 10:50:00,16.2,16.29,16.19,16.29,985749.0,13.3949,13.4694,13.3867,13.4694,985749.0
2022-03-11 11:00:00,16.29,16.29,16.12,16.13,1203811.0,13.4694,13.4694,13.3288,13.3371,1203811.0
2022-03-11 11:10:00,16.12,16.16,16.08,16.14,1480092.0,13.3288,13.3619,13.2957,13.3453,1480092.0
2022-03-11 11:20:00,16.15,16.15,16.06,16.08,1417564.0,13.3536,13.3536,13.2792,13.2957,1417564.0
2022-03-11 11:30:00,16.07,16.13,16.04,16.13,1508594.0,13.2874,13.3371,13.2626,13.3371,1508594.0
2022-03-11 11:40:00,16.12,16.2,16.07,16.19,1420112.0,13.3288,13.3949,13.2874,13.3867,1420112.0
2022-03-11 11:50:00,16.19,16.2,16.13,16.16,973143.0,13.3867,13.3949,13.3371,13.3619,973143.0
2022-03-11 12:00:00,16.16,16.19,16.1,16.12,778780.0,13.3619,13.3867,13.3123,13.3288,778780.0
2022-03-11 12:10:00,16.12,16.22,16.11,16.21,971150.0,13.3288,13.4115,13.3205,13.4032,971150.0
2022-03-11 12:20:00,16.21,16.23,16.17,16.18,752766.0,13.4032,13.4197,13.3701,13.3784,752766.0
2022-03-11 12:30:00,16.17,16.23,16.16,16.18,704947.0,13.3701,13.4197,13.3619,13.3784,704947.0
2022-03-11 12:40:00,16.18,16.26,16.17,16.21,839674.0,13.3784,13.4445,13.3701,13.4032,839674.0
2022-03-11 12:50:00,16.21,16.24,16.19,16.21,557950.0,13.4032,13.428,13.3867,13.4032,557950.0
2022-03-11 13:00:00,16.22,16.25,16.2,16.21,594202.0,13.4115,13.4363,13.3949,13.4032,594202.0
2022-03-11 13:10:00,16.21,16.22,16.16,16.19,660715.0,13.4032,13.4115,13.3619,13.3867,660715.0
2022-03-11 13:20:00,16.19,16.22,16.17,16.17,554675.0,13.3867,13.4115,13.3701,13.3701,554675.0
2022-03-11 13:30:00,16.18,16.19,16.13,16.14,675549.0,13.3784,13.3867,13.3371,13.3453,675549.0
2022-03-11 13:40:00,16.14,16.17,16.13,16.17,613508.0,13.3453,13.3701,13.3371,13.3701,613508.0
2022-03-11 13:50:00,16.16,16.19,16.07,16.09,1154602.0,13.3619,13.3867,13.2874,13.304,1154602.0
2022-03-11 14:00:00,16.08,16.12,16.06,16.12,705807.0,13.2957,13.3288,13.2792,13.3288,705807.0
2022-03-11 14:10:00,16.12,16.16,16.09,16.11,878046.0,13.3288,13.3619,13.304,13.3205,878046.0
2022-03-11 14:20:00,16.11,16.19,16.09,16.18,756408.0,13.3205,13.3867,13.304,13.3784,756408.0
2022-03-11 14:30:00,16.18,16.19,16.13,16.14,604443.0,13.3784,13.3867,13.3371,13.3453,604443.0
2022-03-11 14:40:00,16.14,16.15,16.08,16.09,818189.0,13.3453,13.3536,13.2957,13.304,818189.0
2022-03-11 14:50:00,16.09,16.12,16.06,16.11,953040.0,13.304,13.3288,13.2792,13.3205,953040.0
2022-03-11 15:00:00,16.1,16.12,16.07,16.09,1059075.0,13.3123,13.3288,13.2874,13.304,1059075.0
2022-03-11 15:10:00,16.09,16.12,16.07,16.12,931606.0,13.304,13.3288,13.2874,13.3288,931606.0
2022-03-11 15:20:00,16.11,16.12,16.08,16.1,960176.0,13.3205,13.3288,13.2957,13.3123,960176.0
2022-03-11 15:30:00,16.09,16.12,16.06,16.1,2121137.0,13.304,13.3288,13.2792,13.3123,2121137.0
2022-03-11 15:40:00,16.1,16.1,16.06,16.07,2523327.0,13.3123,13.3123,13.2792,13.2874,2523327.0
2022-03-11 15:50:00,16.08,16.11,16.01,16.04,5175580.0,13.2957,13.3205,13.2378,13.2626,5175580.0
2022-03-14 09:30:00,16.09,16.14,15.83,15.91,3710235.0,13.304,13.3453,13.089,13.1552,3710235.0
2022-03-14 09:40:00,15.91,16.11,15.87,16.09,2414203.0,13.1552,13.3205,13.1221,13.304,2414203.0
2022-03-14 09:50:00,16.09,16.12,15.98,16.01,1765006.0,13.304,13.3288,13.213,13.2378,1765006.0
2022-03-14 10:00:00,16.02,16.17,15.94,16.16,2410299.0,13.2461,13.3701,13.18,13.3619,2410299.0
2022-03-14 10:10:00,16.16,16.19,16.11,16.15,2001254.0,13.3619,13.3867,13.3205,13.3536,2001254.0
2022-03-14 10:20:00,16.14,16.23,16.13,16.14,1581686.0,13.3453,13.4197,13.3371,13.3453,1581686.0
2022-03-14 10:30:00,16.15,16.17,16.06,16.1,1246492.0,13.3536,13.3701,13.2792,13.3123,1246492.0
2022-03-14 10:40:00,16.1,16.13,16.04,16.07,1098496.0,13.3123,13.3371,13.2626,13.2874,1098496.0
2022-03-14 10:50:00,16.07,16.19,16.06,16.16,1451026.0,13.2874,13.3867,13.2792,13.3619,1451026.0
2022-03-14 11:00:00,16.16,16.2,16.1,16.11,1074657.0,13.3619,13.3949,13.3123,13.3205,1074657.0
2022-03-14 11:10:00,16.11,16.12,16.05,16.05,887172.0,13.3205,13.3288,13.2709,13.2709,887172.0
2022-03-14 11:20:00,16.05,16.06,15.97,16.01,1240863.0,13.2709,13.2792,13.2048,13.2378,1240863.0
2022-03-14 11:30:00,16.01,16.02,15.91,15.94,1086317.0,13.2378,13.2461,13.1552,13.18,1086317.0
2022-03-14 11:40:00,15.94,15.94,15.85,15.87,1376750.0,13.18,13.18,13.1055,13.1221,1376750.0
2022-03-14 11:50:00,15.86,15.88,15.82,15.85,1372054.0,13.1138,13.1303,13.0807,13.1055,1372054.0
2022-03-14 12:00:00,15.84,15.9,15.82,15.87,1004900.0,13.0973,13.1469,13.0807,13.1221,1004900.0
2022-03-14 12:10:00,15.87,15.94,15.85,15.93,1253374.0,13.1221,13.18,13.1055,13.1717,1253374.0
2022-03-14 12:20:00,15.93,15.94,15.87,15.9,970549.0,13.1717,13.18,13.1221,13.1469,970549.0
2022-03-14 12:30:00,15.9,15.92,15.86,15.86,746583.0,13.1469,13.1634,13.1138,13.1138,746583.0
2022-03-14 12:40:00,15.86,15.89,15.82,15.84,1609299.0,13.1138,13.1386,13.0807,13.0973,1609299.0
2022-03-14 12:50:00,15.84,15.85,15.78,15.78,1374003.0,13.0973,13.1055,13.0477,13.0477,1374003.0
2022-03-14 13:00:00,15.79,15.79,15.72,15.73,1563624.0,13.0559,13.0559,12.9981,13.0063,1563624.0
2022-03-14 13:10:00,15.73,15.74,15.68,15.74,1804844.0,13.0063,13.0146,12.965,13.0146,1804844.0
2022-03-14 13:20:00,15.74,15.74,15.67,15.68,968993.0,13.0146,13.0146,12.9567,12.965,968993.0
2022-03-14 13:30:00,15.68,15.7,15.55,15.57,1943192.0,12.965,12.9815,12.8575,12.874,1943192.0
2022-03-14 13:40:00,15.57,15.59,15.51,15.54,1855413.0,12.874,12.8906,12.8244,12.8492,1855413.0
2022-03-14 13:50:00,15.54,15.64,15.53,15.61,1657193.0,12.8492,12.9319,12.841,12.9071,1657193.0
2022-03-14 14:00:00,15.6,15.65,15.57,15.64,1145098.0,12.8988,12.9402,12.874,12.9319,1145098.0
2022-03-14 14:10:00,15.64,15.65,15.56,15.57,846080.0,12.9319,12.9402,12.8658,12.874,846080.0
2022-03-14 14:20:00,15.58,15.6,15.55,15.57,998445.0,12.8823,12.8988,12.8575,12.874,998445.0
2022-03-14 14:30:00,15.58,15.65,15.57,15.61,975311.0,12.8823,12.9402,12.874,12.9071,975311.0
2022-03-14 14:40:00,15.62,15.63,15.57,15.58,839798.0,12.9154,12.9236,12.874,12.8823,839798.0
2022-03-14 14:50:00,15.57,15.68,15.57,15.67,1295437.0,12.874,12.965,12.874,12.9567,1295437.0
2022-03-14 15:00:00,15.67,15.73,15.66,15.67,927905.0,12.9567,13.0063,12.9484,12.9567,927905.0
2022-03-14 15:10:00,15.67,15.72,15.66,15.68,1321483.0,12.9567,12.9981,12.9484,12.965,1321483.0
2022-03-14 15:20:00,15.67,15.72,15.66,15.71,1334698.0,12.9567,12.9981,12.9484,12.9898,1334698.0
2022-03-14 15:30:00,15.7,15.71,15.63,15.68,1543681.0,12.9815,12.9898,12.9236,12.965,1543681.0
2022-03-14 15:40:00,15.68,15.73,15.66,15.71,2934090.0,12.965,13.0063,12.9484,12.9898,2934090.0
2022-03-14 15:50:00,15.71,15.76,15.67,15.74,4465646.0,12.9898,13.0311,12.9567,13.0146,4465646.0
2022-03-15 09:30:00,15.77,15.99,15.77,15.95,3177101.0,13.0394,13.2213,13.0394,13.1882,3177101.0
2022-03-15 09:40:00,15.95,15.96,15.65,15.74,2945340.0,13.1882,13.1965,12.9402,13.0146,2945340.0
2022-03-15 09:50:00,15.74,15.79,15.65,15.7,1695256.0,13.0146,13.0559,12.9402,12.9815,1695256.0
2022-03-15 10:00:00,15.7,15.74,15.56,15.57,1762118.0,12.9815,13.0146,12.8658,12.874,1762118.0
2022-03-15 10:10:00,15.57,15.63,15.53,15.62,1851986.0,12.874,12.9236,12.841,12.9154,1851986.0
2022-03-15 10:20:00,15.62,15.85,15.61,15.85,2724320.0,12.9154,13.1055,12.9071,13.1055,2724320.0
2022-03-15 10:30:00,15.85,15.94,15.83,15.9,2571008.0,13.1055,13.18,13.089,13.1469,2571008.0
2022-03-15 10:40:00,15.9,16.04,15.89,16.03,2660823.0,13.1469,13.2626,13.1386,13.2544,2660823.0
2022-03-15 10:50:00,16.04,16.05,15.89,15.95,1960585.0,13.2626,13.2709,13.1386,13.1882,1960585.0
2022-03-15 11:00:00,15.96,15.97,15.9,15.94,983051.0,13.1965,13.2048,13.1469,13.18,983051.0
2022-03-15 11:10:00,15.93,15.97,15.9,15.93,1077164.0,13.1717,13.2048,13.1469,13.1717,1077164.0
2022-03-15 11:20:00,15.93,15.94,15.88,15.94,912475.0,13.1717,13.18,13.1303,13.18,912475.0
2022-03-15 11:30:00,15.94,15.95,15.87,15.88,773540.0,13.18,13.1882,13.1221,13.1303,773540.0
2022-03-15 11:40:00,15.88,15.91,15.86,15.9,1009268.0,13.1303,13.1552,13.1138,13.1469,1009268.0
2022-03-15 11:50:00,15.9,15.91,15.76,15.81,1434076.0,13.1469,13.1552,13.0311,13.0725,1434076.0
2022-03-15 12:00:00,15.82,15.88,15.8,15.88,1052046.0,13.0807,13.1303,13.0642,13.1303,1052046.0
2022-03-15 12:10:00,15.88,15.89,15.84,15.86,639038.0,13.1303,13.1386,13.0973,13.1138,639038.0
2022-03-15 12:20:00,15.86,15.9,15.82,15.9,609110.0,13.1138,13.1469,13.0807,13.1469,609110.0
2022-03-15 12:30:00,15.89,15.92,15.87,15.91,608828.0,13.1386,13.1634,13.1221,13.1552,608828.0
2022-03-15 12:40:00,15.91,15.92,15.85,15.89,579667.0,13.1552,13.1634,13.1055,13.1386,579667.0
2022-03-15 12:50:00,15.88,15.93,15.86,15.93,608916.0,13.1303,13.1717,13.1138,13.1717,608916.0
2022-03-15 13:00:00,15.93,15.98,15.92,15.94,877888.0,13.1717,13.213,13.1634,13.18,877888.0
2022-03-15 13:10:00,15.94,15.94,15.86,15.87,719016.0,13.18,13.18,13.1138,13.1221,719016.0
2022-03-15 13:20:00,15.86,15.91,15.83,15.83,819246.0,13.1138,13.1552,13.089,13.089,819246.0
2022-03-15 13:30:00,15.84,15.91,15.82,15.85,1188969.0,13.0973,13.1552,13.0807,13.1055,1188969.0
2022-03-15 13:40:00,15.86,15.89,15.83,15.86,743196.0,13.1138,13.1386,13.089,13.1138,743196.0
2022-03-15 13:50:00,15.86,15.94,15.85,15.92,861695.0,13.1138,13.18,13.1055,13.1634,861695.0
2022-03-15 14:00:00,15.92,15.95,15.9,15.92,678124.0,13.1634,13.1882,13.1469,13.1634,678124.0
2022-03-15 14:10:00,15.92,15.93,15.85,15.88,672591.0,13.1634,13.1717,13.1055,13.1303,672591.0
2022-03-15 14:20:00,15.88,15.92,15.85,15.9,694095.0,13.1303,13.1634,13.1055,13.1469,694095.0
2022-03-15 14:30:00,15.9,15.95,15.87,15.95,920949.0,13.1469,13.1882,13.1221,13.1882,920949.0
2022-03-15 14:40:00,15.95,16.04,15.94,16.03,2248936.0,13.1882,13.2626,13.18,13.2544,2248936.0
2022-03-15 14:50:00,16.03,16.08,16.02,16.07,1489926.0,13.2544,13.2957,13.2461,13.2874,1489926.0
2022-03-15 15:00:00,16.07,16.08,16.04,16.04,1001460.0,13.2874,13.2957,13.2626,13.2626,1001460.0
2022-03-15 15:10:00,16.05,16.12,16.04,16.1,1755111.0,13.2709,13.3288,13.2626,13.3123,1755111.0
2022-03-15 15:20:00,16.1,16.11,16.07,16.09,1213646.0,13.3123,13.3205,13.2874,13.304,1213646.0
2022-03-15 15:30:00,16.09,16.14,16.08,16.11,1911627.0,13.304,13.3453,13.2957,13.3205,1911627.0
2022-03-15 15:40:00,16.12,16.13,16.04,16.08,4493339.0,13.3288,13.3371,13.2626,13.2957,4493339.0
2022-03-15 15:50:00,16.07,16.11,16.05,16.07,4236127.0,13.2874,13.3205,13.2709,13.2874,4236127.0
2022-03-16 09:30:00,16.47,16.49,16.11,16.21,4112796.0,13.6182,13.6347,13.3205,13.4032,4112796.0
2022-03-16 09:40:00,16.21,16.41,16.19,16.34,2803512.0,13.4032,13.5686,13.3867,13.5107,2803512.0
2022-03-16 09:50:00,16.34,16.48,16.33,16.43,2363928.0,13.5107,13.6265,13.5024,13.5851,2363928.0
2022-03-16 10:00:00,16.43,16.43,16.31,16.31,2276179.0,13.5851,13.5851,13.4859,13.4859,2276179.0
2022-03-16 10:10:00,16.31,16.58,16.3,16.54,2918942.0,13.4859,13.7091,13.4776,13.6761,2918942.0
2022-03-16 10:20:00,16.53,16.59,16.5,16.55,2202675.0,13.6678,13.7174,13.643,13.6843,2202675.0
2022-03-16 10:30:00,16.55,16.58,16.46,16.52,1835803.0,13.6843,13.7091,13.6099,13.6595,1835803.0
2022-03-16 10:40:00,16.51,16.53,16.4,16.44,2118622.0,13.6513,13.6678,13.5603,13.5934,2118622.0
2022-03-16 10:50:00,16.45,16.51,16.43,16.5,1538451.0,13.6017,13.6513,13.5851,13.643,1538451.0
2022-03-16 11:00:00,16.51,16.6,16.48,16.57,2252425.0,13.6513,13.7257,13.6265,13.7009,2252425.0
2022-03-16 11:10:00,16.56,16.61,16.55,16.57,1425597.0,13.6926,13.7339,13.6843,13.7009,1425597.0
2022-03-16 11:20:00,16.58,16.59,16.52,16.57,1794335.0,13.7091,13.7174,13.6595,13.7009,1794335.0
2022-03-16 11:30:00,16.58,16.6,16.51,16.54,1200756.0,13.7091,13.7257,13.6513,13.6761,1200756.0
2022-03-16 11:40:00,16.54,16.54,16.47,16.51,1297853.0,13.6761,13.6761,13.6182,13.6513,1297853.0
2022-03-16 11:50:00,16.51,16.56,16.49,16.55,1510544.0,13.6513,13.6926,13.6347,13.6843,1510544.0
2022-03-16 12:00:00,16.55,16.6,16.52,16.57,1496244.0,13.6843,13.7257,13.6595,13.7009,1496244.0
2022-03-16 12:10:00,16.57,16.59,16.54,16.55,997282.0,13.7009,13.7174,13.6761,13.6843,997282.0
2022-03-16 12:20:00,16.55,16.55,16.5,16.53,859777.0,13.6843,13.6843,13.643,13.6678,859777.0
2022-03-16 12:30:00,16.53,16.63,16.51,16.57,1790111.0,13.6678,13.7505,13.6513,13.7009,1790111.0
2022-03-16 12:40:00,16.57,16.59,16.5,16.52,1204236.0,13.7009,13.7174,13.643,13.6595,1204236.0
2022-03-16 12:50:00,16.52,16.55,16.5,16.52,1132937.0,13.6595,13.6843,13.643,13.6595,1132937.0
2022-03-16 13:00:00,16.52,16.54,16.44,16.46,1420124.0,13.6595,13.6761,13.5934,13.6099,1420124.0
2022-03-16 13:10:00,16.46,16.47,16.42,16.44,1056100.0,13.6099,13.6182,13.5768,13.5934,1056100.0
2022-03-16 13:20:00,16.44,16.47,16.4,16.46,1095182.0,13.5934,13.6182,13.5603,13.6099,1095182.0
2022-03-16 13:30:00,16.46,16.5,16.42,16.43,1213230.0,13.6099,13.643,13.5768,13.5851,1213230.0
2022-03-16 13:40:00,16.42,16.44,16.4,16.42,630799.0,13.5768,13.5934,13.5603,13.5768,630799.0
2022-03-16 13:50:00,16.42,16.45,16.39,16.43,870035.0,13.5768,13.6017,13.552,13.5851,870035.0
2022-03-16 14:00:00,16.43,16.46,16.29,16.3,1828670.0,13.5851,13.6099,13.4694,13.4776,1828670.0
2022-03-16 14:10:00,16.31,16.34,16.22,16.32,2405098.0,13.4859,13.5107,13.4115,13.4942,2405098.0
2022-03-16 14:20:00,16.32,16.34,16.15,16.16,2016217.0,13.4942,13.5107,13.3536,13.3619,2016217.0
2022-03-16 14:30:00,16.16,16.3,16.06,16.3,2696597.0,13.3619,13.4776,13.2792,13.4776,2696597.0
2022-03-16 14:40:00,16.29,16.45,16.27,16.43,3432854.0,13.4694,13.6017,13.4528,13.5851,3432854.0
2022-03-16 14:50:00,16.43,16.51,16.38,16.42,2265735.0,13.5851,13.6513,13.5438,13.5768,2265735.0
2022-03-16 15:00:00,16.42,16.52,16.39,16.44,1897111.0,13.5768,13.6595,13.552,13.5934,1897111.0
2022-03-16 15:10:00,16.44,16.51,16.42,16.48,1921330.0,13.5934,13.6513,13.5768,13.6265,1921330.0
2022-03-16 15:20:00,16.49,16.54,16.43,16.48,3660659.0,13.6347,13.6761,13.5851,13.6265,3660659.0
2022-03-16 15:30:00,16.48,16.49,16.41,16.47,1791705.0,13.6265,13.6347,13.5686,13.6182,1791705.0
2022-03-16 15:40:00,16.46,16.54,16.43,16.54,2510112.0,13.6099,13.6761,13.5851,13.6761,2510112.0
2022-03-16 15:50:00,16.54,16.6,16.51,16.57,4536608.0,13.6761,13.7257,13.6513,13.7009,4536608.0
2022-03-17 09:30:00,16.23,16.41,16.17,16.36,3336118.0,13.4197,13.5686,13.3701,13.5272,3336118.0
2022-03-17 09:40:00,16.36,16.47,16.27,16.37,2368390.0,13.5272,13.6182,13.4528,13.5355,2368390.0
2022-03-17 09:50:00,16.37,16.54,16.36,16.53,1801426.0,13.5355,13.6761,13.5272,13.6678,1801426.0
2022-03-17 10:00:00,16.53,16.53,16.39,16.43,1588934.0,13.6678,13.6678,13.552,13.5851,1588934.0
2022-03-17 10:10:00,16.43,16.44,16.23,16.25,3228917.0,13.5851,13.5934,13.4197,13.4363,3228917.0
2022-03-17 10:20:00,16.25,16.39,16.24,16.38,2121717.0,13.4363,13.552,13.428,13.5438,2121717.0
2022-03-17 10:30:00,16.38,16.39,16.27,16.31,1482984.0,13.5438,13.552,13.4528,13.4859,1482984.0
2022-03-17 10:40:00,16.31,16.32,16.16,16.21,2149111.0,13.4859,13.4942,13.3619,13.4032,2149111.0
2022-03-17 10:50:00,16.21,16.24,16.16,16.2,1430145.0,13.4032,13.428,13.3619,13.3949,1430145.0
2022-03-17 11:00:00,16.19,16.3,16.18,16.29,1176181.0,13.3867,13.4776,13.3784,13.4694,1176181.0
2022-03-17 11:10:00,16.29,16.31,16.25,16.28,1017277.0,13.4694,13.4859,13.4363,13.4611,1017277.0
2022-03-17 11:20:00,16.28,16.31,16.26,16.28,799413.0,13.4611,13.4859,13.4445,13.4611,799413.0
2022-03-17 11:30:00,16.28,16.32,16.25,16.32,758463.0,13.4611,13.4942,13.4363,13.4942,758463.0
2022-03-17 11:40:00,16.31,16.33,16.26,16.28,979423.0,13.4859,13.5024,13.4445,13.4611,979423.0
2022-03-17 11:50:00,16.27,16.34,16.25,16.32,800286.0,13.4528,13.5107,13.4363,13.4942,800286.0
2022-03-17 12:00:00,16.32,16.37,16.32,16.37,586496.0,13.4942,13.5355,13.4942,13.5355,586496.0
2022-03-17 12:10:00,16.36,16.38,16.33,16.37,719556.0,13.5272,13.5438,13.5024,13.5355,719556.0
2022-03-17 12:20:00,16.36,16.43,16.35,16.41,1166704.0,13.5272,13.5851,13.519,13.5686,1166704.0
2022-03-17 12:30:00,16.41,16.44,16.39,16.4,778450.0,13.5686,13.5934,13.552,13.5603,778450.0
2022-03-17 12:40:00,16.41,16.42,16.38,16.39,704046.0,13.5686,13.5768,13.5438,13.552,704046.0
2022-03-17 12:50:00,16.39,16.45,16.39,16.41,919505.0,13.552,13.6017,13.552,13.5686,919505.0
2022-03-17 13:00:00,16.42,16.43,16.39,16.41,490659.0,13.5768,13.5851,13.552,13.5686,490659.0
2022-03-17 13:10:00,16.42,16.43,16.38,16.41,632957.0,13.5768,13.5851,13.5438,13.5686,632957.0
2022-03-17 13:20:00,16.41,16.47,16.4,16.46,685567.0,13.5686,13.6182,13.5603,13.6099,685567.0
2022-03-17 13:30:00,16.46,16.46,16.42,16.45,758266.0,13.6099,13.6099,13.5768,13.6017,758266.0
2022-03-17 13:40:00,16.44,16.48,16.43,16.48,685059.0,13.5934,13.6265,13.5851,13.6265,685059.0
2022-03-17 13:50:00,16.48,16.51,16.47,16.48,1536594.0,13.6265,13.6513,13.6182,13.6265,1536594.0
2022-03-17 14:00:00,16.48,16.51,16.44,16.5,1048587.0,13.6265,13.6513,13.5934,13.643,1048587.0
2022-03-17 14:10:00,16.5,16.51,16.47,16.5,751642.0,13.643,13.6513,13.6182,13.643,751642.0
2022-03-17 14:20:00,16.5,16.55,16.48,16.48,1128840.0,13.643,13.6843,13.6265,13.6265,1128840.0
2022-03-17 14:30:00,16.49,16.53,16.48,16.49,703860.0,13.6347,13.6678,13.6265,13.6347,703860.0
2022-03-17 14:40:00,16.5,16.54,16.48,16.53,819322.0,13.643,13.6761,13.6265,13.6678,819322.0
2022-03-17 14:50:00,16.53,16.53,16.5,16.52,878255.0,13.6678,13.6678,13.643,13.6595,878255.0
2022-03-17 15:00:00,16.52,16.53,16.47,16.47,810567.0,13.6595,13.6678,13.6182,13.6182,810567.0
2022-03-17 15:10:00,16.48,16.5,16.41,16.5,2010525.0,13.6265,13.643,13.5686,13.643,2010525.0
2022-03-17 15:20:00,16.49,16.51,16.45,16.5,1098537.0,13.6347,13.6513,13.6017,13.643,1098537.0
2022-03-17 15:30:00,16.5,16.53,16.48,16.5,1589705.0,13.643,13.6678,13.6265,13.643,1589705.0
2022-03-17 15:40:00,16.5,16.56,16.5,16.54,2955596.0,13.643,13.6926,13.643,13.6761,2955596.0
2022-03-17 15:50:00,16.54,16.58,16.51,16.58,4144193.0,13.6761,13.7091,13.6513,13.7091,4144193.0
2022-03-18 09:30:00,16.42,16.51,16.3,16.32,4954557.0,13.5768,13.6513,13.4776,13.4942,4954557.0
2022-03-18 09:40:00,16.32,16.43,16.28,16.38,2174150.0,13.4942,13.5851,13.4611,13.5438,2174150.0
2022-03-18 09:50:00,16.38,16.46,16.32,16.46,2062750.0,13.5438,13.6099,13.4942,13.6099,2062750.0
2022-03-18 10:00:00,16.46,16.58,16.43,16.57,1797340.0,13.6099,13.7091,13.5851,13.7009,1797340.0
2022-03-18 10:10:00,16.57,16.61,16.51,16.53,1862914.0,13.7009,13.7339,13.6513,13.6678,1862914.0
2022-03-18 10:20:00,16.54,16.56,16.49,16.49,1708242.0,13.6761,13.6926,13.6347,13.6347,1708242.0
2022-03-18 10:30:00,16.5,16.5,16.39,16.4,1520604.0,13.643,13.643,13.552,13.5603,1520604.0
2022-03-18 10:40:00,16.4,16.49,16.37,16.45,1462143.0,13.5603,13.6347,13.5355,13.6017,1462143.0
2022-03-18 10:50:00,16.45,16.48,16.41,16.46,820129.0,13.6017,13.6265,13.5686,13.6099,820129.0
2022-03-18 11:00:00,16.46,16.49,16.42,16.42,1351642.0,13.6099,13.6347,13.5768,13.5768,1351642.0
2022-03-18 11:10:00,16.42,16.45,16.37,16.41,1453269.0,13.5768,13.6017,13.5355,13.5686,1453269.0
2022-03-18 11:20:00,16.4,16.41,16.37,16.39,1049400.0,13.5603,13.5686,13.5355,13.552,1049400.0
2022-03-18 11:30:00,16.39,16.45,16.39,16.41,933810.0,13.552,13.6017,13.552,13.5686,933810.0
2022-03-18 11:40:00,16.41,16.43,16.38,16.42,753906.0,13.5686,13.5851,13.5438,13.5768,753906.0
2022-03-18 11:50:00,16.41,16.44,16.38,16.41,979255.0,13.5686,13.5934,13.5438,13.5686,979255.0
2022-03-18 12:00:00,16.41,16.47,16.39,16.45,991429.0,13.5686,13.6182,13.552,13.6017,991429.0
2022-03-18 12:10:00,16.46,16.5,16.45,16.48,1216756.0,13.6099,13.643,13.6017,13.6265,1216756.0
2022-03-18 12:20:00,16.48,16.53,16.46,16.53,1022924.0,13.6265,13.6678,13.6099,13.6678,1022924.0
2022-03-18 12:30:00,16.53,16.54,16.5,16.53,972856.0,13.6678,13.6761,13.643,13.6678,972856.0
2022-03-18 12:40:00,16.54,16.56,16.51,16.52,944101.0,13.6761,13.6926,13.6513,13.6595,944101.0
2022-03-18 12:50:00,16.52,16.59,16.51,16.59,877666.0,13.6595,13.7174,13.6513,13.7174,877666.0
2022-03-18 13:00:00,16.59,16.64,16.57,16.62,1516323.0,13.7174,13.7588,13.7009,13.7422,1516323.0
2022-03-18 13:10:00,16.61,16.64,16.59,16.63,1271948.0,13.7339,13.7588,13.7174,13.7505,1271948.0
2022-03-18 13:20:00,16.63,16.67,16.62,16.66,1135126.0,13.7505,13.7836,13.7422,13.7753,1135126.0
2022-03-18 13:30:00,16.66,16.7,16.65,16.69,1022630.0,13.7753,13.8084,13.767,13.8001,1022630.0
2022-03-18 13:40:00,16.7,16.7,16.66,16.69,1214179.0,13.8084,13.8084,13.7753,13.8001,1214179.0
2022-03-18 13:50:00,16.69,16.72,16.67,16.68,1705266.0,13.8001,13.8249,13.7836,13.7918,1705266.0
2022-03-18 14:00:00,16.69,16.7,16.62,16.62,1003978.0,13.8001,13.8084,13.7422,13.7422,1003978.0
2022-03-18 14:10:00,16.62,16.69,16.61,16.69,1213911.0,13.7422,13.8001,13.7339,13.8001,1213911.0
2022-03-18 14:20:00,16.69,16.69,16.62,16.64,1306771.0,13.8001,13.8001,13.7422,13.7588,1306771.0
2022-03-18 14:30:00,16.64,16.7,16.63,16.69,1007602.0,13.7588,13.8084,13.7505,13.8001,1007602.0
2022-03-18 14:40:00,16.69,16.74,16.67,16.73,1533964.0,13.8001,13.8414,13.7836,13.8332,1533964.0
2022-03-18 14:50:00,16.73,16.75,16.71,16.73,1009270.0,13.8332,13.8497,13.8166,13.8332,1009270.0
2022-03-18 15:00:00,16.73,16.76,16.71,16.76,1079064.0,13.8332,13.858,13.8166,13.858,1079064.0
2022-03-18 15:10:00,16.76,16.79,16.75,16.78,1301552.0,13.858,13.8828,13.8497,13.8745,1301552.0
2022-03-18 15:20:00,16.78,16.8,16.77,16.8,1038190.0,13.8745,13.891,13.8662,13.891,1038190.0
2022-03-18 15:30:00,16.8,16.81,16.75,16.76,2447755.0,13.891,13.8993,13.8497,13.858,2447755.0
2022-03-18 15:40:00,16.76,16.85,16.74,16.82,3434011.0,13.858,13.9324,13.8414,13.9076,3434011.0
2022-03-18 15:50:00,16.82,16.9,16.81,16.86,7961699.0,13.9076,13.9737,13.8993,13.9407,7961699.0
2022-03-21 09:30:00,16.87,17.11,16.73,16.88,5076708.0,13.9489,14.1474,13.8332,13.9572,5076708.0
2022-03-21 09:40:00,16.88,16.91,16.66,16.66,2859656.0,13.9572,13.982,13.7753,13.7753,2859656.0
2022-03-21 09:50:00,16.66,16.82,16.66,16.77,2219322.0,13.7753,13.9076,13.7753,13.8662,2219322.0
2022-03-21 10:00:00,16.77,16.82,16.67,16.73,2219732.0,13.8662,13.9076,13.7836,13.8332,2219732.0
2022-03-21 10:10:00,16.73,16.75,16.64,16.67,1623105.0,13.8332,13.8497,13.7588,13.7836,1623105.0
2022-03-21 10:20:00,16.66,16.67,16.55,16.55,2025062.0,13.7753,13.7836,13.6843,13.6843,2025062.0
2022-03-21 10:30:00,16.55,16.62,16.51,16.6,1476552.0,13.6843,13.7422,13.6513,13.7257,1476552.0
2022-03-21 10:40:00,16.6,16.65,16.58,16.64,1321203.0,13.7257,13.767,13.7091,13.7588,1321203.0
2022-03-21 10:50:00,16.64,16.66,16.59,16.63,1166487.0,13.7588,13.7753,13.7174,13.7505,1166487.0
2022-03-21 11:00:00,16.63,16.67,16.59,16.61,1067852.0,13.7505,13.7836,13.7174,13.7339,1067852.0
2022-03-21 11:10:00,16.61,16.68,16.6,16.61,1254076.0,13.7339,13.7918,13.7257,13.7339,1254076.0
2022-03-21 11:20:00,16.62,16.67,16.6,16.65,1065807.0,13.7422,13.7836,13.7257,13.767,1065807.0
2022-03-21 11:30:00,16.66,16.66,16.6,16.63,1120830.0,13.7753,13.7753,13.7257,13.7505,1120830.0
2022-03-21 11:40:00,16.63,16.65,16.59,16.62,1023417.0,13.7505,13.767,13.7174,13.7422,1023417.0
2022-03-21 11:50:00,16.63,16.68,16.62,16.65,936444.0,13.7505,13.7918,13.7422,13.767,936444.0
2022-03-21 12:00:00,16.64,16.66,16.61,16.65,847212.0,13.7588,13.7753,13.7339,13.767,847212.0
2022-03-21 12:10:00,16.64,16.67,16.62,16.64,740362.0,13.7588,13.7836,13.7422,13.7588,740362.0
2022-03-21 12:20:00,16.64,16.7,16.64,16.68,1182522.0,13.7588,13.8084,13.7588,13.7918,1182522.0
2022-03-21 12:30:00,16.69,16.69,16.52,16.56,2433830.0,13.8001,13.8001,13.6595,13.6926,2433830.0
2022-03-21 12:40:00,16.57,16.61,16.55,16.59,995197.0,13.7009,13.7339,13.6843,13.7174,995197.0
2022-03-21 12:50:00,16.59,16.59,16.5,16.52,1313584.0,13.7174,13.7174,13.643,13.6595,1313584.0
2022-03-21 13:00:00,16.52,16.52,16.44,16.47,1655072.0,13.6595,13.6595,13.5934,13.6182,1655072.0
2022-03-21 13:10:00,16.48,16.48,16.33,16.35,2015945.0,13.6265,13.6265,13.5024,13.519,2015945.0
2022-03-21 13:20:00,16.35,16.42,16.34,16.39,1441574.0,13.519,13.5768,13.5107,13.552,1441574.0
2022-03-21 13:30:00,16.39,16.45,16.37,16.44,1046761.0,13.552,13.6017,13.5355,13.5934,1046761.0
2022-03-21 13:40:00,16.43,16.45,16.39,16.43,789407.0,13.5851,13.6017,13.552,13.5851,789407.0
2022-03-21 13:50:00,16.43,16.49,16.42,16.49,838501.0,13.5851,13.6347,13.5768,13.6347,838501.0
2022-03-21 14:00:00,16.48,16.52,16.45,16.51,1033715.0,13.6265,13.6595,13.6017,13.6513,1033715.0
2022-03-21 14:10:00,16.51,16.51,16.45,16.46,834595.0,13.6513,13.6513,13.6017,13.6099,834595.0
2022-03-21 14:20:00,16.46,16.52,16.46,16.5,842036.0,13.6099,13.6595,13.6099,13.643,842036.0
2022-03-21 14:30:00,16.5,16.51,16.44,16.46,975391.0,13.643,13.6513,13.5934,13.6099,975391.0
2022-03-21 14:40:00,16.46,16.5,16.45,16.46,708211.0,13.6099,13.643,13.6017,13.6099,708211.0
2022-03-21 14:50:00,16.46,16.46,16.38,16.39,1003018.0,13.6099,13.6099,13.5438,13.552,1003018.0
2022-03-21 15:00:00,16.39,16.43,16.36,16.43,1309832.0,13.552,13.5851,13.5272,13.5851,1309832.0
2022-03-21 15:10:00,16.43,16.48,16.42,16.43,1196372.0,13.5851,13.6265,13.5768,13.5851,1196372.0
2022-03-21 15:20:00,16.43,16.48,16.41,16.48,1282210.0,13.5851,13.6265,13.5686,13.6265,1282210.0
2022-03-21 15:30:00,16.48,16.49,16.44,16.46,1754713.0,13.6265,13.6347,13.5934,13.6099,1754713.0
2022-03-21 15:40:00,16.46,16.48,16.37,16.39,3991526.0,13.6099,13.6265,13.5355,13.552,3991526.0
2022-03-21 15:50:00,16.38,16.49,16.38,16.49,5203893.0,13.5438,13.6347,13.5438,13.6347,5203893.0
2022-03-22 09:30:00,16.72,16.98,16.7,16.94,5031163.0,13.8249,14.0399,13.8084,14.0068,5031163.0
2022-03-22 09:40:00,16.94,17.13,16.8,17.08,4122190.0,14.0068,14.1639,13.891,14.1226,4122190.0
2022-03-22 09:50:00,17.09,17.28,17.04,17.25,3806944.0,14.1308,14.2879,14.0895,14.2631,3806944.0
2022-03-22 10:00:00,17.25,17.31,17.12,17.16,3111068.0,14.2631,14.3127,14.1556,14.1887,3111068.0
2022-03-22 10:10:00,17.16,17.18,17.11,17.12,2120542.0,14.1887,14.2052,14.1474,14.1556,2120542.0
2022-03-22 10:20:00,17.13,17.22,17.1,17.11,2154344.0,14.1639,14.2383,14.1391,14.1474,2154344.0
2022-03-22 10:30:00,17.11,17.15,17.08,17.1,1685283.0,14.1474,14.1804,14.1226,14.1391,1685283.0
2022-03-22 10:40:00,17.09,17.11,16.99,17.01,2413545.0,14.1308,14.1474,14.0481,14.0647,2413545.0
2022-03-22 10:50:00,17.01,17.02,16.92,16.93,1595692.0,14.0647,14.073,13.9903,13.9985,1595692.0
2022-03-22 11:00:00,16.93,16.96,16.9,16.95,1511568.0,13.9985,14.0233,13.9737,14.0151,1511568.0
2022-03-22 11:10:00,16.95,16.99,16.94,16.98,1483867.0,14.0151,14.0481,14.0068,14.0399,1483867.0
2022-03-22 11:20:00,16.98,16.99,16.91,16.95,1161227.0,14.0399,14.0481,13.982,14.0151,1161227.0
2022-03-22 11:30:00,16.94,16.95,16.85,16.88,1410549.0,14.0068,14.0151,13.9324,13.9572,1410549.0
2022-03-22 11:40:00,16.87,16.9,16.84,16.89,998608.0,13.9489,13.9737,13.9241,13.9655,998608.0
2022-03-22 11:50:00,16.89,16.89,16.85,16.88,877235.0,13.9655,13.9655,13.9324,13.9572,877235.0
2022-03-22 12:00:00,16.88,16.97,16.84,16.97,1505126.0,13.9572,14.0316,13.9241,14.0316,1505126.0
2022-03-22 12:10:00,16.97,16.98,16.92,16.94,838419.0,14.0316,14.0399,13.9903,14.0068,838419.0
2022-03-22 12:20:00,16.94,16.94,16.87,16.91,639508.0,14.0068,14.0068,13.9489,13.982,639508.0
2022-03-22 12:30:00,16.9,16.98,16.87,16.98,1132294.0,13.9737,14.0399,13.9489,14.0399,1132294.0
2022-03-22 12:40:00,16.97,17.03,16.94,17.02,1534199.0,14.0316,14.0812,14.0068,14.073,1534199.0
2022-03-22 12:50:00,17.03,17.06,17.02,17.05,1261204.0,14.0812,14.106,14.073,14.0978,1261204.0
2022-03-22 13:00:00,17.05,17.07,17.03,17.04,867902.0,14.0978,14.1143,14.0812,14.0895,867902.0
2022-03-22 13:10:00,17.03,17.04,17.01,17.03,759645.0,14.0812,14.0895,14.0647,14.0812,759645.0
2022-03-22 13:20:00,17.02,17.04,16.98,17.04,919516.0,14.073,14.0895,14.0399,14.0895,919516.0
2022-03-22 13:30:00,17.04,17.09,17.02,17.04,1642088.0,14.0895,14.1308,14.073,14.0895,1642088.0
2022-03-22 13:40:00,17.04,17.06,17.02,17.05,592508.0,14.0895,14.106,14.073,14.0978,592508.0
2022-03-22 13:50:00,17.05,17.1,17.04,17.1,1208763.0,14.0978,14.1391,14.0895,14.1391,1208763.0
2022-03-22 14:00:00,17.09,17.11,17.06,17.11,823285.0,14.1308,14.1474,14.106,14.1474,823285.0
2022-03-22 14:10:00,17.11,17.13,17.08,17.1,943935.0,14.1474,14.1639,14.1226,14.1391,943935.0
2022-03-22 14:20:00,17.1,17.1,17.03,17.07,1106371.0,14.1391,14.1391,14.0812,14.1143,1106371.0
2022-03-22 14:30:00,17.07,17.13,17.06,17.12,1124418.0,14.1143,14.1639,14.106,14.1556,1124418.0
2022-03-22 14:40:00,17.12,17.13,17.08,17.12,796544.0,14.1556,14.1639,14.1226,14.1556,796544.0
2022-03-22 14:50:00,17.12,17.16,17.11,17.15,1190689.0,14.1556,14.1887,14.1474,14.1804,1190689.0
2022-03-22 15:00:00,17.15,17.19,17.12,17.17,2457523.0,14.1804,14.2135,14.1556,14.197,2457523.0
2022-03-22 15:10:00,17.18,17.25,17.16,17.19,3580021.0,14.2052,14.2631,14.1887,14.2135,3580021.0
2022-03-22 15:20:00,17.18,17.2,17.14,17.18,2959932.0,14.2052,14.2218,14.1722,14.2052,2959932.0
2022-03-22 15:30:00,17.18,17.2,17.16,17.19,2555281.0,14.2052,14.2218,14.1887,14.2135,2555281.0
2022-03-22 15:40:00,17.19,17.19,17.12,17.13,2242454.0,14.2135,14.2135,14.1556,14.1639,2242454.0
2022-03-22 15:50:00,17.13,17.16,17.07,17.09,4202813.0,14.1639,14.1887,14.1143,14.1308,4202813.0
2022-03-23 09:30:00,16.82,17.05,16.78,16.9,2636933.0,13.9076,14.0978,13.8745,13.9737,2636933.0
2022-03-23 09:40:00,16.9,16.98,16.82,16.84,1645494.0,13.9737,14.0399,13.9076,13.9241,1645494.0
2022-03-23 09:50:00,16.83,16.92,16.78,16.78,1998318.0,13.9159,13.9903,13.8745,13.8745,1998318.0
2022-03-23 10:00:00,16.79,16.84,16.75,16.79,1854615.0,13.8828,13.9241,13.8497,13.8828,1854615.0
2022-03-23 10:10:00,16.79,16.89,16.77,16.87,1515024.0,13.8828,13.9655,13.8662,13.9489,1515024.0
2022-03-23 10:20:00,16.86,16.89,16.81,16.82,1319779.0,13.9407,13.9655,13.8993,13.9076,1319779.0
2022-03-23 10:30:00,16.82,16.87,16.82,16.87,1159754.0,13.9076,13.9489,13.9076,13.9489,1159754.0
2022-03-23 10:40:00,16.87,16.89,16.78,16.83,1656201.0,13.9489,13.9655,13.8745,13.9159,1656201.0
2022-03-23 10:50:00,16.83,16.85,16.8,16.8,828080.0,13.9159,13.9324,13.891,13.891,828080.0
2022-03-23 11:00:00,16.8,16.9,16.79,16.86,1238175.0,13.891,13.9737,13.8828,13.9407,1238175.0
2022-03-23 11:10:00,16.85,16.88,16.83,16.86,622449.0,13.9324,13.9572,13.9159,13.9407,622449.0
2022-03-23 11:20:00,16.85,16.94,16.85,16.91,971176.0,13.9324,14.0068,13.9324,13.982,971176.0
2022-03-23 11:30:00,16.91,16.94,16.88,16.91,954846.0,13.982,14.0068,13.9572,13.982,954846.0
2022-03-23 11:40:00,16.91,16.92,16.84,16.85,796451.0,13.982,13.9903,13.9241,13.9324,796451.0
2022-03-23 11:50:00,16.85,16.89,16.84,16.88,1060742.0,13.9324,13.9655,13.9241,13.9572,1060742.0
2022-03-23 12:00:00,16.88,16.89,16.79,16.81,1935989.0,13.9572,13.9655,13.8828,13.8993,1935989.0
2022-03-23 12:10:00,16.81,16.87,16.78,16.86,1678228.0,13.8993,13.9489,13.8745,13.9407,1678228.0
2022-03-23 12:20:00,16.86,16.88,16.83,16.86,758389.0,13.9407,13.9572,13.9159,13.9407,758389.0
2022-03-23 12:30:00,16.86,16.89,16.83,16.85,682997.0,13.9407,13.9655,13.9159,13.9324,682997.0
2022-03-23 12:40:00,16.86,16.86,16.8,16.83,790054.0,13.9407,13.9407,13.891,13.9159,790054.0
2022-03-23 12:50:00,16.82,16.86,16.8,16.81,1240986.0,13.9076,13.9407,13.891,13.8993,1240986.0
2022-03-23 13:00:00,16.82,16.82,16.76,16.76,1468981.0,13.9076,13.9076,13.858,13.858,1468981.0
2022-03-23 13:10:00,16.77,16.78,16.72,16.73,1976803.0,13.8662,13.8745,13.8249,13.8332,1976803.0
2022-03-23 13:20:00,16.74,16.75,16.68,16.7,1812095.0,13.8414,13.8497,13.7918,13.8084,1812095.0
2022-03-23 13:30:00,16.7,16.71,16.64,16.66,1710833.0,13.8084,13.8166,13.7588,13.7753,1710833.0
2022-03-23 13:40:00,16.65,16.66,16.61,16.62,1217290.0,13.767,13.7753,13.7339,13.7422,1217290.0
2022-03-23 13:50:00,16.62,16.68,16.61,16.64,1109070.0,13.7422,13.7918,13.7339,13.7588,1109070.0
2022-03-23 14:00:00,16.64,16.65,16.59,16.6,1074636.0,13.7588,13.767,13.7174,13.7257,1074636.0
2022-03-23 14:10:00,16.6,16.65,16.56,16.64,1521650.0,13.7257,13.767,13.6926,13.7588,1521650.0
2022-03-23 14:20:00,16.64,16.7,16.63,16.69,1404221.0,13.7588,13.8084,13.7505,13.8001,1404221.0
2022-03-23 14:30:00,16.69,16.72,16.64,16.72,1209700.0,13.8001,13.8249,13.7588,13.8249,1209700.0
2022-03-23 14:40:00,16.71,16.74,16.7,16.73,1007507.0,13.8166,13.8414,13.8084,13.8332,1007507.0
2022-03-23 14:50:00,16.74,16.74,16.66,16.66,1430179.0,13.8414,13.8414,13.7753,13.7753,1430179.0
2022-03-23 15:00:00,16.67,16.71,16.66,16.69,1224945.0,13.7836,13.8166,13.7753,13.8001,1224945.0
2022-03-23 15:10:00,16.69,16.73,16.68,16.69,1520526.0,13.8001,13.8332,13.7918,13.8001,1520526.0
2022-03-23 15:20:00,16.69,16.77,16.68,16.74,2061738.0,13.8001,13.8662,13.7918,13.8414,2061738.0
2022-03-23 15:30:00,16.73,16.76,16.71,16.73,1170754.0,13.8332,13.858,13.8166,13.8332,1170754.0
2022-03-23 15:40:00,16.74,16.78,16.7,16.75,2952171.0,13.8414,13.8745,13.8084,13.8497,2952171.0
2022-03-23 15:50:00,16.75,16.75,16.67,16.68,3123786.0,13.8497,13.8497,13.7836,13.7918,3123786.0
2022-03-24 09:30:00,16.74,16.92,16.64,16.86,3672290.0,13.8414,13.9903,13.7588,13.9407,3672290.0
2022-03-24 09:40:00,16.86,16.98,16.83,16.88,3088633.0,13.9407,14.0399,13.9159,13.9572,3088633.0
2022-03-24 09:50:00,16.88,16.95,16.79,16.8,1722829.0,13.9572,14.0151,13.8828,13.891,1722829.0
2022-03-24 10:00:00,16.8,16.87,16.75,16.78,1446923.0,13.891,13.9489,13.8497,13.8745,1446923.0
2022-03-24 10:10:00,16.78,16.79,16.65,16.7,1839219.0,13.8745,13.8828,13.767,13.8084,1839219.0
2022-03-24 10:20:00,16.71,16.74,16.67,16.7,1303480.0,13.8166,13.8414,13.7836,13.8084,1303480.0
2022-03-24 10:30:00,16.71,16.8,16.67,16.74,1562481.0,13.8166,13.891,13.7836,13.8414,1562481.0
2022-03-24 10:40:00,16.74,16.82,16.73,16.8,1182158.0,13.8414,13.9076,13.8332,13.891,1182158.0
2022-03-24 10:50:00,16.79,16.81,16.74,16.81,904644.0,13.8828,13.8993,13.8414,13.8993,904644.0
2022-03-24 11:00:00,16.81,16.86,16.78,16.83,924414.0,13.8993,13.9407,13.8745,13.9159,924414.0
2022-03-24 11:10:00,16.84,16.89,16.82,16.88,889096.0,13.9241,13.9655,13.9076,13.9572,889096.0
2022-03-24 11:20:00,16.88,16.94,16.87,16.91,1877165.0,13.9572,14.0068,13.9489,13.982,1877165.0
2022-03-24 11:30:00,16.91,16.94,16.9,16.91,1173535.0,13.982,14.0068,13.9737,13.982,1173535.0
2022-03-24 11:40:00,16.91,16.96,16.91,16.93,1033116.0,13.982,14.0233,13.982,13.9985,1033116.0
2022-03-24 11:50:00,16.93,16.95,16.89,16.94,898058.0,13.9985,14.0151,13.9655,14.0068,898058.0
2022-03-24 12:00:00,16.94,16.94,16.86,16.88,775706.0,14.0068,14.0068,13.9407,13.9572,775706.0
2022-03-24 12:10:00,16.88,16.91,16.87,16.9,638276.0,13.9572,13.982,13.9489,13.9737,638276.0
2022-03-24 12:20:00,16.89,16.9,16.85,16.86,591955.0,13.9655,13.9737,13.9324,13.9407,591955.0
2022-03-24 12:30:00,16.86,16.88,16.82,16.86,852129.0,13.9407,13.9572,13.9076,13.9407,852129.0
2022-03-24 12:40:00,16.86,16.87,16.82,16.83,605147.0,13.9407,13.9489,13.9076,13.9159,605147.0
2022-03-24 12:50:00,16.83,16.84,16.81,16.82,661985.0,13.9159,13.9241,13.8993,13.9076,661985.0
2022-03-24 13:00:00,16.82,16.87,16.81,16.82,804561.0,13.9076,13.9489,13.8993,13.9076,804561.0
2022-03-24 13:10:00,16.82,16.85,16.82,16.85,745899.0,13.9076,13.9324,13.9076,13.9324,745899.0
2022-03-24 13:20:00,16.85,16.87,16.82,16.86,954535.0,13.9324,13.9489,13.9076,13.9407,954535.0
2022-03-24 13:30:00,16.85,16.9,16.85,16.87,846469.0,13.9324,13.9737,13.9324,13.9489,846469.0
2022-03-24 13:40:00,16.87,16.9,16.87,16.89,349828.0,13.9489,13.9737,13.9489,13.9655,349828.0
2022-03-24 13:50:00,16.89,16.9,16.85,16.86,613060.0,13.9655,13.9737,13.9324,13.9407,613060.0
2022-03-24 14:00:00,16.86,16.88,16.82,16.82,620359.0,13.9407,13.9572,13.9076,13.9076,620359.0
2022-03-24 14:10:00,16.82,16.83,16.8,16.81,1663518.0,13.9076,13.9159,13.891,13.8993,1663518.0
2022-03-24 14:20:00,16.8,16.81,16.73,16.74,1589816.0,13.891,13.8993,13.8332,13.8414,1589816.0
2022-03-24 14:30:00,16.73,16.78,16.72,16.78,1462741.0,13.8332,13.8745,13.8249,13.8745,1462741.0
2022-03-24 14:40:00,16.78,16.78,16.73,16.73,853532.0,13.8745,13.8745,13.8332,13.8332,853532.0
2022-03-24 14:50:00,16.74,16.81,16.73,16.8,672716.0,13.8414,13.8993,13.8332,13.891,672716.0
2022-03-24 15:00:00,16.8,16.83,16.77,16.82,864701.0,13.891,13.9159,13.8662,13.9076,864701.0
2022-03-24 15:10:00,16.82,16.85,16.81,16.84,826097.0,13.9076,13.9324,13.8993,13.9241,826097.0
2022-03-24 15:20:00,16.85,16.86,16.83,16.85,1215768.0,13.9324,13.9407,13.9159,13.9324,1215768.0
2022-03-24 15:30:00,16.85,16.85,16.79,16.81,1644538.0,13.9324,13.9324,13.8828,13.8993,1644538.0
2022-03-24 15:40:00,16.81,16.83,16.8,16.81,1185681.0,13.8993,13.9159,13.891,13.8993,1185681.0
2022-03-24 15:50:00,16.81,16.83,16.8,16.82,3533497.0,13.8993,13.9159,13.891,13.9076,3533497.0
2022-03-25 09:30:00,16.74,16.78,16.63,16.66,2919735.0,13.8414,13.8745,13.7505,13.7753,2919735.0
2022-03-25 09:40:00,16.66,16.75,16.64,16.71,1488356.0,13.7753,13.8497,13.7588,13.8166,1488356.0
2022-03-25 09:50:00,16.71,16.71,16.64,16.67,2091770.0,13.8166,13.8166,13.7588,13.7836,2091770.0
2022-03-25 10:00:00,16.66,16.69,16.61,16.68,2021037.0,13.7753,13.8001,13.7339,13.7918,2021037.0
2022-03-25 10:10:00,16.67,16.7,16.64,16.69,965022.0,13.7836,13.8084,13.7588,13.8001,965022.0
2022-03-25 10:20:00,16.68,16.71,16.63,16.64,1270243.0,13.7918,13.8166,13.7505,13.7588,1270243.0
2022-03-25 10:30:00,16.64,16.65,16.58,16.59,1862566.0,13.7588,13.767,13.7091,13.7174,1862566.0
2022-03-25 10:40:00,16.59,16.66,16.57,16.65,1409213.0,13.7174,13.7753,13.7009,13.767,1409213.0
2022-03-25 10:50:00,16.64,16.66,16.61,16.65,862686.0,13.7588,13.7753,13.7339,13.767,862686.0
2022-03-25 11:00:00,16.66,16.66,16.6,16.6,2313250.0,13.7753,13.7753,13.7257,13.7257,2313250.0
2022-03-25 11:10:00,16.6,16.61,16.51,16.52,2713234.0,13.7257,13.7339,13.6513,13.6595,2713234.0
2022-03-25 11:20:00,16.52,16.52,16.39,16.46,2780610.0,13.6595,13.6595,13.552,13.6099,2780610.0
2022-03-25 11:30:00,16.46,16.48,16.41,16.46,1565932.0,13.6099,13.6265,13.5686,13.6099,1565932.0
2022-03-25 11:40:00,16.47,16.52,16.45,16.46,1069314.0,13.6182,13.6595,13.6017,13.6099,1069314.0
2022-03-25 11:50:00,16.47,16.5,16.44,16.46,890153.0,13.6182,13.643,13.5934,13.6099,890153.0
2022-03-25 12:00:00,16.46,16.51,16.45,16.5,599997.0,13.6099,13.6513,13.6017,13.643,599997.0
2022-03-25 12:10:00,16.49,16.51,16.47,16.51,787089.0,13.6347,13.6513,13.6182,13.6513,787089.0
2022-03-25 12:20:00,16.5,16.52,16.47,16.48,947253.0,13.643,13.6595,13.6182,13.6265,947253.0
2022-03-25 12:30:00,16.47,16.48,16.43,16.46,1089612.0,13.6182,13.6265,13.5851,13.6099,1089612.0
2022-03-25 12:40:00,16.45,16.47,16.43,16.45,707871.0,13.6017,13.6182,13.5851,13.6017,707871.0
2022-03-25 12:50:00,16.46,16.46,16.38,16.39,2646213.0,13.6099,13.6099,13.5438,13.552,2646213.0
2022-03-25 13:00:00,16.38,16.41,16.37,16.39,891979.0,13.5438,13.5686,13.5355,13.552,891979.0
2022-03-25 13:10:00,16.39,16.45,16.38,16.43,887624.0,13.552,13.6017,13.5438,13.5851,887624.0
2022-03-25 13:20:00,16.43,16.44,16.38,16.41,722695.0,13.5851,13.5934,13.5438,13.5686,722695.0
2022-03-25 13:30:00,16.41,16.45,16.4,16.43,584536.0,13.5686,13.6017,13.5603,13.5851,584536.0
2022-03-25 13:40:00,16.44,16.44,16.39,16.43,2165875.0,13.5934,13.5934,13.552,13.5851,2165875.0
2022-03-25 13:50:00,16.43,16.45,16.41,16.43,658120.0,13.5851,13.6017,13.5686,13.5851,658120.0
2022-03-25 14:00:00,16.44,16.45,16.41,16.43,774383.0,13.5934,13.6017,13.5686,13.5851,774383.0
2022-03-25 14:10:00,16.43,16.44,16.38,16.39,1512125.0,13.5851,13.5934,13.5438,13.552,1512125.0
2022-03-25 14:20:00,16.39,16.44,16.39,16.43,1158256.0,13.552,13.5934,13.552,13.5851,1158256.0
2022-03-25 14:30:00,16.43,16.45,16.42,16.44,617602.0,13.5851,13.6017,13.5768,13.5934,617602.0
2022-03-25 14:40:00,16.45,16.46,16.43,16.44,632740.0,13.6017,13.6099,13.5851,13.5934,632740.0
2022-03-25 14:50:00,16.45,16.45,16.41,16.41,698436.0,13.6017,13.6017,13.5686,13.5686,698436.0
2022-03-25 15:00:00,16.41,16.42,16.38,16.38,1335826.0,13.5686,13.5768,13.5438,13.5438,1335826.0
2022-03-25 15:10:00,16.39,16.42,16.37,16.39,1317232.0,13.552,13.5768,13.5355,13.552,1317232.0
2022-03-25 15:20:00,16.39,16.4,16.34,16.37,2340737.0,13.552,13.5603,13.5107,13.5355,2340737.0
2022-03-25 15:30:00,16.38,16.41,16.37,16.39,1583872.0,13.5438,13.5686,13.5355,13.552,1583872.0
2022-03-25 15:40:00,16.39,16.45,16.39,16.44,2052453.0,13.552,13.6017,13.552,13.5934,2052453.0
2022-03-25 15:50:00,16.45,16.5,16.44,16.48,3655205.0,13.6017,13.643,13.5934,13.6265,3655205.0
2022-03-28 09:30:00,16.55,16.6,16.36,16.42,3205842.0,13.6843,13.7257,13.5272,13.5768,3205842.0
2022-03-28 09:40:00,16.42,16.43,16.3,16.33,2287492.0,13.5768,13.5851,13.4776,13.5024,2287492.0
2022-03-28 09:50:00,16.34,16.57,16.33,16.57,2702221.0,13.5107,13.7009,13.5024,13.7009,2702221.0
2022-03-28 10:00:00,16.57,16.59,16.46,16.55,1872188.0,13.7009,13.7174,13.6099,13.6843,1872188.0
2022-03-28 10:10:00,16.56,16.58,16.51,16.53,1333967.0,13.6926,13.7091,13.6513,13.6678,1333967.0
2022-03-28 10:20:00,16.52,16.59,16.49,16.55,1187931.0,13.6595,13.7174,13.6347,13.6843,1187931.0
2022-03-28 10:30:00,16.56,16.59,16.49,16.5,1150254.0,13.6926,13.7174,13.6347,13.643,1150254.0
2022-03-28 10:40:00,16.5,16.51,16.47,16.48,1061589.0,13.643,13.6513,13.6182,13.6265,1061589.0
2022-03-28 10:50:00,16.48,16.49,16.41,16.43,1430589.0,13.6265,13.6347,13.5686,13.5851,1430589.0
2022-03-28 11:00:00,16.43,16.44,16.35,16.39,1332638.0,13.5851,13.5934,13.519,13.552,1332638.0
2022-03-28 11:10:00,16.39,16.41,16.37,16.41,919299.0,13.552,13.5686,13.5355,13.5686,919299.0
2022-03-28 11:20:00,16.4,16.41,16.33,16.39,1073506.0,13.5603,13.5686,13.5024,13.552,1073506.0
2022-03-28 11:30:00,16.39,16.41,16.32,16.34,916367.0,13.552,13.5686,13.4942,13.5107,916367.0
2022-03-28 11:40:00,16.34,16.37,16.31,16.32,829850.0,13.5107,13.5355,13.4859,13.4942,829850.0
2022-03-28 11:50:00,16.32,16.34,16.31,16.32,751624.0,13.4942,13.5107,13.4859,13.4942,751624.0
2022-03-28 12:00:00,16.32,16.37,16.31,16.32,727665.0,13.4942,13.5355,13.4859,13.4942,727665.0
2022-03-28 12:10:00,16.31,16.33,16.28,16.3,1314209.0,13.4859,13.5024,13.4611,13.4776,1314209.0
2022-03-28 12:20:00,16.29,16.34,16.29,16.32,870513.0,13.4694,13.5107,13.4694,13.4942,870513.0
2022-03-28 12:30:00,16.32,16.36,16.31,16.35,800139.0,13.4942,13.5272,13.4859,13.519,800139.0
2022-03-28 12:40:00,16.34,16.38,16.34,16.37,715233.0,13.5107,13.5438,13.5107,13.5355,715233.0
2022-03-28 12:50:00,16.37,16.39,16.36,16.36,627244.0,13.5355,13.552,13.5272,13.5272,627244.0
2022-03-28 13:00:00,16.37,16.42,16.36,16.4,773213.0,13.5355,13.5768,13.5272,13.5603,773213.0
2022-03-28 13:10:00,16.4,16.41,16.35,16.36,972890.0,13.5603,13.5686,13.519,13.5272,972890.0
2022-03-28 13:20:00,16.36,16.38,16.33,16.37,643211.0,13.5272,13.5438,13.5024,13.5355,643211.0
2022-03-28 13:30:00,16.36,16.4,16.35,16.38,670306.0,13.5272,13.5603,13.519,13.5438,670306.0
2022-03-28 13:40:00,16.38,16.39,16.34,16.37,936776.0,13.5438,13.552,13.5107,13.5355,936776.0
2022-03-28 13:50:00,16.36,16.38,16.35,16.36,551995.0,13.5272,13.5438,13.519,13.5272,551995.0
2022-03-28 14:00:00,16.37,16.39,16.35,16.37,651462.0,13.5355,13.552,13.519,13.5355,651462.0
2022-03-28 14:10:00,16.37,16.37,16.34,16.35,614586.0,13.5355,13.5355,13.5107,13.519,614586.0
2022-03-28 14:20:00,16.35,16.42,16.34,16.41,1191003.0,13.519,13.5768,13.5107,13.5686,1191003.0
2022-03-28 14:30:00,16.41,16.45,16.39,16.44,1447460.0,13.5686,13.6017,13.552,13.5934,1447460.0
2022-03-28 14:40:00,16.43,16.46,16.42,16.43,1084631.0,13.5851,13.6099,13.5768,13.5851,1084631.0
2022-03-28 14:50:00,16.44,16.57,16.43,16.56,1468493.0,13.5934,13.7009,13.5851,13.6926,1468493.0
2022-03-28 15:00:00,16.56,16.58,16.52,16.55,2188055.0,13.6926,13.7091,13.6595,13.6843,2188055.0
2022-03-28 15:10:00,16.55,16.59,16.55,16.57,1076603.0,13.6843,13.7174,13.6843,13.7009,1076603.0
2022-03-28 15:20:00,16.56,16.6,16.56,16.6,1064131.0,13.6926,13.7257,13.6926,13.7257,1064131.0
2022-03-28 15:30:00,16.6,16.62,16.55,16.55,1995626.0,13.7257,13.7422,13.6843,13.6843,1995626.0
2022-03-28 15:40:00,16.55,16.61,16.55,16.61,1383225.0,13.6843,13.7339,13.6843,13.7339,1383225.0
2022-03-28 15:50:00,16.6,16.68,16.59,16.67,4229583.0,13.7257,13.7918,13.7174,13.7836,4229583.0
2022-03-29 09:30:00,17.04,17.38,17.01,17.37,9842690.0,14.0895,14.3706,14.0647,14.3624,9842690.0
2022-03-29 09:40:00,17.37,17.62,17.36,17.38,6645276.0,14.3624,14.5691,14.3541,14.3706,6645276.0
2022-03-29 09:50:00,17.39,17.5,17.33,17.41,3617053.0,14.3789,14.4698,14.3293,14.3954,3617053.0
2022-03-29 10:00:00,17.41,17.45,17.31,17.35,3128709.0,14.3954,14.4285,14.3127,14.3458,3128709.0
2022-03-29 10:10:00,17.35,17.49,17.33,17.46,2967206.0,14.3458,14.4616,14.3293,14.4368,2967206.0
2022-03-29 10:20:00,17.46,17.62,17.45,17.62,3745404.0,14.4368,14.5691,14.4285,14.5691,3745404.0
2022-03-29 10:30:00,17.62,17.74,17.59,17.71,3595588.0,14.5691,14.6683,14.5443,14.6435,3595588.0
2022-03-29 10:40:00,17.71,17.73,17.64,17.67,2289477.0,14.6435,14.66,14.5856,14.6104,2289477.0
2022-03-29 10:50:00,17.67,17.74,17.64,17.73,1686536.0,14.6104,14.6683,14.5856,14.66,1686536.0
2022-03-29 11:00:00,17.73,17.78,17.68,17.71,3014282.0,14.66,14.7014,14.6187,14.6435,3014282.0
2022-03-29 11:10:00,17.71,17.75,17.65,17.69,1537670.0,14.6435,14.6766,14.5939,14.6269,1537670.0
2022-03-29 11:20:00,17.69,17.69,17.61,17.64,1760126.0,14.6269,14.6269,14.5608,14.5856,1760126.0
2022-03-29 11:30:00,17.64,17.67,17.58,17.64,1602367.0,14.5856,14.6104,14.536,14.5856,1602367.0
2022-03-29 11:40:00,17.64,17.69,17.61,17.68,1511659.0,14.5856,14.6269,14.5608,14.6187,1511659.0
2022-03-29 11:50:00,17.68,17.68,17.63,17.66,1440475.0,14.6187,14.6187,14.5773,14.6021,1440475.0
2022-03-29 12:00:00,17.66,17.71,17.64,17.69,1546978.0,14.6021,14.6435,14.5856,14.6269,1546978.0
2022-03-29 12:10:00,17.69,17.75,17.66,17.72,1973743.0,14.6269,14.6766,14.6021,14.6517,1973743.0
2022-03-29 12:20:00,17.71,17.73,17.69,17.71,1075228.0,14.6435,14.66,14.6269,14.6435,1075228.0
2022-03-29 12:30:00,17.71,17.72,17.56,17.57,1740038.0,14.6435,14.6517,14.5195,14.5277,1740038.0
2022-03-29 12:40:00,17.57,17.65,17.56,17.62,1241464.0,14.5277,14.5939,14.5195,14.5691,1241464.0
2022-03-29 12:50:00,17.63,17.64,17.58,17.62,1067026.0,14.5773,14.5856,14.536,14.5691,1067026.0
2022-03-29 13:00:00,17.62,17.62,17.53,17.54,940235.0,14.5691,14.5691,14.4946,14.5029,940235.0
2022-03-29 13:10:00,17.53,17.6,17.52,17.56,1038623.0,14.4946,14.5525,14.4864,14.5195,1038623.0
2022-03-29 13:20:00,17.57,17.61,17.55,17.61,905796.0,14.5277,14.5608,14.5112,14.5608,905796.0
2022-03-29 13:30:00,17.61,17.62,17.56,17.61,1025291.0,14.5608,14.5691,14.5195,14.5608,1025291.0
2022-03-29 13:40:00,17.61,17.67,17.6,17.64,969309.0,14.5608,14.6104,14.5525,14.5856,969309.0
2022-03-29 13:50:00,17.64,17.68,17.63,17.68,707356.0,14.5856,14.6187,14.5773,14.6187,707356.0
2022-03-29 14:00:00,17.68,17.74,17.67,17.73,1574462.0,14.6187,14.6683,14.6104,14.66,1574462.0
2022-03-29 14:10:00,17.73,17.75,17.72,17.73,1379411.0,14.66,14.6766,14.6517,14.66,1379411.0
2022-03-29 14:20:00,17.73,17.77,17.73,17.77,1191792.0,14.66,14.6931,14.66,14.6931,1191792.0
2022-03-29 14:30:00,17.77,17.8,17.73,17.73,1407976.0,14.6931,14.7179,14.66,14.66,1407976.0
2022-03-29 14:40:00,17.73,17.77,17.71,17.73,970570.0,14.66,14.6931,14.6435,14.66,970570.0
2022-03-29 14:50:00,17.73,17.78,17.73,17.77,940970.0,14.66,14.7014,14.66,14.6931,940970.0
2022-03-29 15:00:00,17.77,17.77,17.74,17.75,948091.0,14.6931,14.6931,14.6683,14.6766,948091.0
2022-03-29 15:10:00,17.75,17.76,17.71,17.75,1616723.0,14.6766,14.6848,14.6435,14.6766,1616723.0
2022-03-29 15:20:00,17.75,17.77,17.71,17.76,1797602.0,14.6766,14.6931,14.6435,14.6848,1797602.0
2022-03-29 15:30:00,17.76,17.78,17.74,17.75,1741485.0,14.6848,14.7014,14.6683,14.6766,1741485.0
2022-03-29 15:40:00,17.76,17.76,17.7,17.73,2375951.0,14.6848,14.6848,14.6352,14.66,2375951.0
2022-03-29 15:50:00,17.73,17.77,17.7,17.74,4002521.0,14.66,14.6931,14.6352,14.6683,4002521.0
2022-03-30 09:30:00,17.52,17.6,17.38,17.46,4525449.0,14.4864,14.5525,14.3706,14.4368,4525449.0
2022-03-30 09:40:00,17.46,17.64,17.43,17.63,2641605.0,14.4368,14.5856,14.412,14.5773,2641605.0
2022-03-30 09:50:00,17.63,17.66,17.55,17.61,2150542.0,14.5773,14.6021,14.5112,14.5608,2150542.0
2022-03-30 10:00:00,17.61,17.63,17.51,17.55,1264720.0,14.5608,14.5773,14.4781,14.5112,1264720.0
2022-03-30 10:10:00,17.56,17.58,17.45,17.49,1503149.0,14.5195,14.536,14.4285,14.4616,1503149.0
2022-03-30 10:20:00,17.48,17.52,17.43,17.46,2691156.0,14.4533,14.4864,14.412,14.4368,2691156.0
2022-03-30 10:30:00,17.46,17.55,17.46,17.54,1693726.0,14.4368,14.5112,14.4368,14.5029,1693726.0
2022-03-30 10:40:00,17.54,17.56,17.46,17.52,1508062.0,14.5029,14.5195,14.4368,14.4864,1508062.0
2022-03-30 10:50:00,17.53,17.58,17.51,17.57,1507231.0,14.4946,14.536,14.4781,14.5277,1507231.0
2022-03-30 11:00:00,17.57,17.61,17.5,17.51,1005367.0,14.5277,14.5608,14.4698,14.4781,1005367.0
2022-03-30 11:10:00,17.51,17.52,17.46,17.51,1131601.0,14.4781,14.4864,14.4368,14.4781,1131601.0
2022-03-30 11:20:00,17.52,17.52,17.44,17.45,993068.0,14.4864,14.4864,14.4202,14.4285,993068.0
2022-03-30 11:30:00,17.45,17.5,17.43,17.49,1099038.0,14.4285,14.4698,14.412,14.4616,1099038.0
2022-03-30 11:40:00,17.48,17.49,17.43,17.44,1030525.0,14.4533,14.4616,14.412,14.4202,1030525.0
2022-03-30 11:50:00,17.44,17.46,17.42,17.46,561204.0,14.4202,14.4368,14.4037,14.4368,561204.0
2022-03-30 12:00:00,17.45,17.55,17.44,17.5,1787877.0,14.4285,14.5112,14.4202,14.4698,1787877.0
2022-03-30 12:10:00,17.5,17.58,17.48,17.55,620250.0,14.4698,14.536,14.4533,14.5112,620250.0
2022-03-30 12:20:00,17.56,17.57,17.51,17.55,608616.0,14.5195,14.5277,14.4781,14.5112,608616.0
2022-03-30 12:30:00,17.55,17.58,17.53,17.56,587043.0,14.5112,14.536,14.4946,14.5195,587043.0
2022-03-30 12:40:00,17.57,17.57,17.51,17.54,570533.0,14.5277,14.5277,14.4781,14.5029,570533.0
2022-03-30 12:50:00,17.54,17.54,17.51,17.53,296387.0,14.5029,14.5029,14.4781,14.4946,296387.0
2022-03-30 13:00:00,17.52,17.53,17.46,17.48,643107.0,14.4864,14.4946,14.4368,14.4533,643107.0
2022-03-30 13:10:00,17.48,17.48,17.44,17.45,677700.0,14.4533,14.4533,14.4202,14.4285,677700.0
2022-03-30 13:20:00,17.44,17.44,17.4,17.41,917589.0,14.4202,14.4202,14.3872,14.3954,917589.0
2022-03-30 13:30:00,17.41,17.44,17.39,17.39,865778.0,14.3954,14.4202,14.3789,14.3789,865778.0
2022-03-30 13:40:00,17.39,17.41,17.35,17.41,861607.0,14.3789,14.3954,14.3458,14.3954,861607.0
2022-03-30 13:50:00,17.41,17.43,17.37,17.39,874395.0,14.3954,14.412,14.3624,14.3789,874395.0
2022-03-30 14:00:00,17.39,17.44,17.39,17.43,746371.0,14.3789,14.4202,14.3789,14.412,746371.0
2022-03-30 14:10:00,17.43,17.45,17.36,17.39,771137.0,14.412,14.4285,14.3541,14.3789,771137.0
2022-03-30 14:20:00,17.39,17.41,17.36,17.4,869975.0,14.3789,14.3954,14.3541,14.3872,869975.0
2022-03-30 14:30:00,17.39,17.41,17.34,17.38,1202044.0,14.3789,14.3954,14.3375,14.3706,1202044.0
2022-03-30 14:40:00,17.37,17.39,17.3,17.32,991474.0,14.3624,14.3789,14.3045,14.321,991474.0
2022-03-30 14:50:00,17.32,17.33,17.27,17.28,1133984.0,14.321,14.3293,14.2797,14.2879,1133984.0
2022-03-30 15:00:00,17.28,17.3,17.25,17.28,1240721.0,14.2879,14.3045,14.2631,14.2879,1240721.0
2022-03-30 15:10:00,17.28,17.31,17.26,17.27,876257.0,14.2879,14.3127,14.2714,14.2797,876257.0
2022-03-30 15:20:00,17.26,17.27,17.2,17.25,1806682.0,14.2714,14.2797,14.2218,14.2631,1806682.0
2022-03-30 15:30:00,17.25,17.3,17.24,17.27,1325093.0,14.2631,14.3045,14.2549,14.2797,1325093.0
2022-03-30 15:40:00,17.27,17.31,17.24,17.29,1871988.0,14.2797,14.3127,14.2549,14.2962,1871988.0
2022-03-30 15:50:00,17.29,17.3,17.24,17.27,3768137.0,14.2962,14.3045,14.2549,14.2797,3768137.0
2022-03-31 09:30:00,17.2,17.26,17.09,17.14,2629663.0,14.2218,14.2714,14.1308,14.1722,2629663.0
2022-03-31 09:40:00,17.14,17.31,17.11,17.28,1806435.0,14.1722,14.3127,14.1474,14.2879,1806435.0
2022-03-31 09:50:00,17.28,17.35,17.11,17.16,2484877.0,14.2879,14.3458,14.1474,14.1887,2484877.0
2022-03-31 10:00:00,17.16,17.16,17.09,17.13,1535274.0,14.1887,14.1887,14.1308,14.1639,1535274.0
2022-03-31 10:10:00,17.14,17.19,17.1,17.18,1365404.0,14.1722,14.2135,14.1391,14.2052,1365404.0
2022-03-31 10:20:00,17.18,17.24,17.16,17.2,1191911.0,14.2052,14.2549,14.1887,14.2218,1191911.0
2022-03-31 10:30:00,17.2,17.26,17.16,17.21,1021289.0,14.2218,14.2714,14.1887,14.2301,1021289.0
2022-03-31 10:40:00,17.21,17.28,17.19,17.28,1161001.0,14.2301,14.2879,14.2135,14.2879,1161001.0
2022-03-31 10:50:00,17.28,17.28,17.2,17.26,842605.0,14.2879,14.2879,14.2218,14.2714,842605.0
2022-03-31 11:00:00,17.25,17.26,17.15,17.18,1072031.0,14.2631,14.2714,14.1804,14.2052,1072031.0
2022-03-31 11:10:00,17.18,17.21,17.15,17.16,839094.0,14.2052,14.2301,14.1804,14.1887,839094.0
2022-03-31 11:20:00,17.17,17.17,17.13,17.14,639422.0,14.197,14.197,14.1639,14.1722,639422.0
2022-03-31 11:30:00,17.13,17.16,17.12,17.14,641537.0,14.1639,14.1887,14.1556,14.1722,641537.0
2022-03-31 11:40:00,17.15,17.19,17.13,17.15,940374.0,14.1804,14.2135,14.1639,14.1804,940374.0
2022-03-31 11:50:00,17.15,17.17,17.11,17.12,612445.0,14.1804,14.197,14.1474,14.1556,612445.0
2022-03-31 12:00:00,17.12,17.16,17.11,17.12,704966.0,14.1556,14.1887,14.1474,14.1556,704966.0
2022-03-31 12:10:00,17.12,17.15,17.1,17.14,588541.0,14.1556,14.1804,14.1391,14.1722,588541.0
2022-03-31 12:20:00,17.14,17.15,17.11,17.11,422327.0,14.1722,14.1804,14.1474,14.1474,422327.0
2022-03-31 12:30:00,17.12,17.14,17.1,17.11,677433.0,14.1556,14.1722,14.1391,14.1474,677433.0
2022-03-31 12:40:00,17.11,17.13,17.1,17.12,415268.0,14.1474,14.1639,14.1391,14.1556,415268.0
2022-03-31 12:50:00,17.12,17.13,17.1,17.12,569093.0,14.1556,14.1639,14.1391,14.1556,569093.0
2022-03-31 13:00:00,17.11,17.15,17.11,17.11,537865.0,14.1474,14.1804,14.1474,14.1474,537865.0
2022-03-31 13:10:00,17.12,17.12,17.06,17.09,867747.0,14.1556,14.1556,14.106,14.1308,867747.0
2022-03-31 13:20:00,17.09,17.09,17.05,17.07,757964.0,14.1308,14.1308,14.0978,14.1143,757964.0
2022-03-31 13:30:00,17.08,17.08,17.02,17.03,948000.0,14.1226,14.1226,14.073,14.0812,948000.0
2022-03-31 13:40:00,17.03,17.09,17.02,17.09,1074020.0,14.0812,14.1308,14.073,14.1308,1074020.0
2022-03-31 13:50:00,17.08,17.09,17.05,17.05,545104.0,14.1226,14.1308,14.0978,14.0978,545104.0
2022-03-31 14:00:00,17.05,17.06,17.02,17.03,689419.0,14.0978,14.106,14.073,14.0812,689419.0
2022-03-31 14:10:00,17.02,17.04,17.01,17.02,711549.0,14.073,14.0895,14.0647,14.073,711549.0
2022-03-31 14:20:00,17.02,17.03,16.99,17.01,921903.0,14.073,14.0812,14.0481,14.0647,921903.0
2022-03-31 14:30:00,17.02,17.05,17.01,17.03,871749.0,14.073,14.0978,14.0647,14.0812,871749.0
2022-03-31 14:40:00,17.03,17.03,17.0,17.01,734915.0,14.0812,14.0812,14.0564,14.0647,734915.0
2022-03-31 14:50:00,17.02,17.05,17.0,17.05,685923.0,14.073,14.0978,14.0564,14.0978,685923.0
2022-03-31 15:00:00,17.05,17.08,17.02,17.05,981620.0,14.0978,14.1226,14.073,14.0978,981620.0
2022-03-31 15:10:00,17.05,17.05,17.01,17.03,651155.0,14.0978,14.0978,14.0647,14.0812,651155.0
2022-03-31 15:20:00,17.03,17.04,17.01,17.02,786668.0,14.0812,14.0895,14.0647,14.073,786668.0
2022-03-31 15:30:00,17.02,17.03,16.98,17.01,1588592.0,14.073,14.0812,14.0399,14.0647,1588592.0
2022-03-31 15:40:00,17.01,17.01,16.97,16.98,1595937.0,14.0647,14.0647,14.0316,14.0399,1595937.0
2022-03-31 15:50:00,16.97,16.99,16.91,16.92,5488033.0,14.0316,14.0481,13.982,13.9903,5488033.0
2022-04-01 09:30:00,17.01,17.15,16.84,16.88,3441289.0,14.0647,14.1804,13.9241,13.9572,3441289.0
2022-04-01 09:40:00,16.87,16.88,16.75,16.86,2567004.0,13.9489,13.9572,13.8497,13.9407,2567004.0
2022-04-01 09:50:00,16.85,16.9,16.76,16.89,1622659.0,13.9324,13.9737,13.858,13.9655,1622659.0
2022-04-01 10:00:00,16.89,16.89,16.7,16.71,1899733.0,13.9655,13.9655,13.8084,13.8166,1899733.0
2022-04-01 10:10:00,16.72,16.74,16.6,16.61,2051093.0,13.8249,13.8414,13.7257,13.7339,2051093.0
2022-04-01 10:20:00,16.61,16.63,16.52,16.55,2450352.0,13.7339,13.7505,13.6595,13.6843,2450352.0
2022-04-01 10:30:00,16.56,16.59,16.52,16.55,1715953.0,13.6926,13.7174,13.6595,13.6843,1715953.0
2022-04-01 10:40:00,16.55,16.61,16.49,16.57,2366873.0,13.6843,13.7339,13.6347,13.7009,2366873.0
2022-04-01 10:50:00,16.57,16.59,16.52,16.53,1514546.0,13.7009,13.7174,13.6595,13.6678,1514546.0
2022-04-01 11:00:00,16.53,16.62,16.52,16.6,1675507.0,13.6678,13.7422,13.6595,13.7257,1675507.0
2022-04-01 11:10:00,16.6,16.61,16.55,16.57,1126429.0,13.7257,13.7339,13.6843,13.7009,1126429.0
2022-04-01 11:20:00,16.56,16.59,16.51,16.53,1180685.0,13.6926,13.7174,13.6513,13.6678,1180685.0
2022-04-01 11:30:00,16.54,16.55,16.42,16.47,2133832.0,13.6761,13.6843,13.5768,13.6182,2133832.0
2022-04-01 11:40:00,16.47,16.54,16.43,16.48,1705113.0,13.6182,13.6761,13.5851,13.6265,1705113.0
2022-04-01 11:50:00,16.49,16.54,16.48,16.51,777969.0,13.6347,13.6761,13.6265,13.6513,777969.0
2022-04-01 12:00:00,16.51,16.51,16.46,16.49,958092.0,13.6513,13.6513,13.6099,13.6347,958092.0
2022-04-01 12:10:00,16.49,16.5,16.44,16.46,922562.0,13.6347,13.643,13.5934,13.6099,922562.0
2022-04-01 12:20:00,16.46,16.51,16.45,16.51,863569.0,13.6099,13.6513,13.6017,13.6513,863569.0
2022-04-01 12:30:00,16.51,16.51,16.43,16.46,897899.0,13.6513,13.6513,13.5851,13.6099,897899.0
2022-04-01 12:40:00,16.46,16.5,16.44,16.48,892009.0,13.6099,13.643,13.5934,13.6265,892009.0
2022-04-01 12:50:00,16.48,16.48,16.43,16.44,791815.0,13.6265,13.6265,13.5851,13.5934,791815.0
2022-04-01 13:00:00,16.44,16.45,16.4,16.42,1209391.0,13.5934,13.6017,13.5603,13.5768,1209391.0
2022-04-01 13:10:00,16.41,16.42,16.36,16.37,1398189.0,13.5686,13.5768,13.5272,13.5355,1398189.0
2022-04-01 13:20:00,16.37,16.42,16.34,16.39,1319758.0,13.5355,13.5768,13.5107,13.552,1319758.0
2022-04-01 13:30:00,16.39,16.47,16.39,16.46,1034846.0,13.552,13.6182,13.552,13.6099,1034846.0
2022-04-01 13:40:00,16.46,16.49,16.45,16.47,696444.0,13.6099,13.6347,13.6017,13.6182,696444.0
2022-04-01 13:50:00,16.46,16.5,16.45,16.48,694867.0,13.6099,13.643,13.6017,13.6265,694867.0
2022-04-01 14:00:00,16.48,16.55,16.47,16.53,1051167.0,13.6265,13.6843,13.6182,13.6678,1051167.0
2022-04-01 14:10:00,16.54,16.55,16.51,16.54,667700.0,13.6761,13.6843,13.6513,13.6761,667700.0
2022-04-01 14:20:00,16.53,16.58,16.52,16.57,1158623.0,13.6678,13.7091,13.6595,13.7009,1158623.0
2022-04-01 14:30:00,16.57,16.6,16.55,16.57,964891.0,13.7009,13.7257,13.6843,13.7009,964891.0
2022-04-01 14:40:00,16.57,16.59,16.54,16.55,878253.0,13.7009,13.7174,13.6761,13.6843,878253.0
2022-04-01 14:50:00,16.55,16.55,16.51,16.53,829381.0,13.6843,13.6843,13.6513,13.6678,829381.0
2022-04-01 15:00:00,16.53,16.59,16.52,16.55,1015482.0,13.6678,13.7174,13.6595,13.6843,1015482.0
2022-04-01 15:10:00,16.55,16.58,16.52,16.53,1159706.0,13.6843,13.7091,13.6595,13.6678,1159706.0
2022-04-01 15:20:00,16.53,16.56,16.52,16.55,809795.0,13.6678,13.6926,13.6595,13.6843,809795.0
2022-04-01 15:30:00,16.55,16.59,16.54,16.57,1941922.0,13.6843,13.7174,13.6761,13.7009,1941922.0
2022-04-01 15:40:00,16.58,16.62,16.56,16.62,2578521.0,13.7091,13.7422,13.6926,13.7422,2578521.0
2022-04-01 15:50:00,16.62,16.66,16.6,16.65,4857367.0,13.7422,13.7753,13.7257,13.767,4857367.0
2022-04-04 09:30:00,16.66,16.66,16.36,16.42,3306271.0,13.7753,13.7753,13.5272,13.5768,3306271.0
2022-04-04 09:40:00,16.43,16.61,16.42,16.57,1996592.0,13.5851,13.7339,13.5768,13.7009,1996592.0
2022-04-04 09:50:00,16.58,16.68,16.54,16.67,1828200.0,13.7091,13.7918,13.6761,13.7836,1828200.0
2022-04-04 10:00:00,16.67,16.68,16.58,16.63,1269077.0,13.7836,13.7918,13.7091,13.7505,1269077.0
2022-04-04 10:10:00,16.63,16.65,16.55,16.59,1212709.0,13.7505,13.767,13.6843,13.7174,1212709.0
2022-04-04 10:20:00,16.6,16.64,16.57,16.58,876404.0,13.7257,13.7588,13.7009,13.7091,876404.0
2022-04-04 10:30:00,16.59,16.59,16.46,16.47,2426258.0,13.7174,13.7174,13.6099,13.6182,2426258.0
2022-04-04 10:40:00,16.47,16.55,16.42,16.55,1610056.0,13.6182,13.6843,13.5768,13.6843,1610056.0
2022-04-04 10:50:00,16.55,16.58,16.51,16.55,1258299.0,13.6843,13.7091,13.6513,13.6843,1258299.0
2022-04-04 11:00:00,16.55,16.6,16.54,16.56,816609.0,13.6843,13.7257,13.6761,13.6926,816609.0
2022-04-04 11:10:00,16.56,16.57,16.51,16.54,892555.0,13.6926,13.7009,13.6513,13.6761,892555.0
2022-04-04 11:20:00,16.54,16.62,16.52,16.61,946661.0,13.6761,13.7422,13.6595,13.7339,946661.0
2022-04-04 11:30:00,16.61,16.65,16.6,16.63,1495581.0,13.7339,13.767,13.7257,13.7505,1495581.0
2022-04-04 11:40:00,16.63,16.67,16.6,16.66,1010180.0,13.7505,13.7836,13.7257,13.7753,1010180.0
2022-04-04 11:50:00,16.66,16.73,16.64,16.71,1842672.0,13.7753,13.8332,13.7588,13.8166,1842672.0
2022-04-04 12:00:00,16.71,16.71,16.65,16.65,917942.0,13.8166,13.8166,13.767,13.767,917942.0
2022-04-04 12:10:00,16.66,16.68,16.63,16.67,768953.0,13.7753,13.7918,13.7505,13.7836,768953.0
2022-04-04 12:20:00,16.68,16.69,16.64,16.68,693795.0,13.7918,13.8001,13.7588,13.7918,693795.0
2022-04-04 12:30:00,16.68,16.69,16.63,16.64,713482.0,13.7918,13.8001,13.7505,13.7588,713482.0
2022-04-04 12:40:00,16.65,16.66,16.62,16.65,711155.0,13.767,13.7753,13.7422,13.767,711155.0
2022-04-04 12:50:00,16.65,16.66,16.62,16.64,754356.0,13.767,13.7753,13.7422,13.7588,754356.0
2022-04-04 13:00:00,16.64,16.65,16.61,16.62,659851.0,13.7588,13.767,13.7339,13.7422,659851.0
2022-04-04 13:10:00,16.62,16.63,16.58,16.58,759268.0,13.7422,13.7505,13.7091,13.7091,759268.0
2022-04-04 13:20:00,16.58,16.6,16.57,16.59,426188.0,13.7091,13.7257,13.7009,13.7174,426188.0
2022-04-04 13:30:00,16.58,16.59,16.55,16.57,624223.0,13.7091,13.7174,13.6843,13.7009,624223.0
2022-04-04 13:40:00,16.57,16.61,16.56,16.59,733624.0,13.7009,13.7339,13.6926,13.7174,733624.0
2022-04-04 13:50:00,16.6,16.61,16.57,16.59,572618.0,13.7257,13.7339,13.7009,13.7174,572618.0
2022-04-04 14:00:00,16.59,16.61,16.56,16.57,532267.0,13.7174,13.7339,13.6926,13.7009,532267.0
2022-04-04 14:10:00,16.57,16.64,16.56,16.64,847619.0,13.7009,13.7588,13.6926,13.7588,847619.0
2022-04-04 14:20:00,16.64,16.65,16.61,16.64,775905.0,13.7588,13.767,13.7339,13.7588,775905.0
2022-04-04 14:30:00,16.64,16.65,16.62,16.64,507105.0,13.7588,13.767,13.7422,13.7588,507105.0
2022-04-04 14:40:00,16.65,16.67,16.63,16.66,614940.0,13.767,13.7836,13.7505,13.7753,614940.0
2022-04-04 14:50:00,16.66,16.67,16.62,16.64,920934.0,13.7753,13.7836,13.7422,13.7588,920934.0
2022-04-04 15:00:00,16.64,16.68,16.63,16.67,778454.0,13.7588,13.7918,13.7505,13.7836,778454.0
2022-04-04 15:10:00,16.66,16.68,16.63,16.64,872815.0,13.7753,13.7918,13.7505,13.7588,872815.0
2022-04-04 15:20:00,16.64,16.65,16.61,16.61,509010.0,13.7588,13.767,13.7339,13.7339,509010.0
2022-04-04 15:30:00,16.62,16.63,16.59,16.62,1166549.0,13.7422,13.7505,13.7174,13.7422,1166549.0
2022-04-04 15:40:00,16.63,16.65,16.61,16.62,1567833.0,13.7505,13.767,13.7339,13.7422,1567833.0
2022-04-04 15:50:00,16.61,16.66,16.61,16.65,2565568.0,13.7339,13.7753,13.7339,13.767,2565568.0
2022-04-05 09:30:00,16.46,16.62,16.43,16.54,3604313.0,13.6099,13.7422,13.5851,13.6761,3604313.0
2022-04-05 09:40:00,16.54,16.56,16.32,16.36,4025318.0,13.6761,13.6926,13.4942,13.5272,4025318.0
2022-04-05 09:50:00,16.37,16.45,16.33,16.44,2418699.0,13.5355,13.6017,13.5024,13.5934,2418699.0
2022-04-05 10:00:00,16.44,16.44,16.19,16.23,3524854.0,13.5934,13.5934,13.3867,13.4197,3524854.0
2022-04-05 10:10:00,16.23,16.25,16.1,16.11,3314590.0,13.4197,13.4363,13.3123,13.3205,3314590.0
2022-04-05 10:20:00,16.11,16.13,16.05,16.08,3842381.0,13.3205,13.3371,13.2709,13.2957,3842381.0
2022-04-05 10:30:00,16.08,16.08,15.95,15.97,5471652.0,13.2957,13.2957,13.1882,13.2048,5471652.0
2022-04-05 10:40:00,15.98,16.05,15.91,16.02,5149610.0,13.213,13.2709,13.1552,13.2461,5149610.0
2022-04-05 10:50:00,16.03,16.05,15.98,16.0,2383273.0,13.2544,13.2709,13.213,13.2296,2383273.0
2022-04-05 11:00:00,15.99,16.03,15.96,16.0,1877037.0,13.2213,13.2544,13.1965,13.2296,1877037.0
2022-04-05 11:10:00,16.0,16.03,15.96,15.97,1956670.0,13.2296,13.2544,13.1965,13.2048,1956670.0
2022-04-05 11:20:00,15.97,16.0,15.94,15.96,2198785.0,13.2048,13.2296,13.18,13.1965,2198785.0
2022-04-05 11:30:00,15.96,16.0,15.94,15.95,2080296.0,13.1965,13.2296,13.18,13.1882,2080296.0
2022-04-05 11:40:00,15.95,15.98,15.93,15.95,1770615.0,13.1882,13.213,13.1717,13.1882,1770615.0
2022-04-05 11:50:00,15.95,15.98,15.94,15.95,1088977.0,13.1882,13.213,13.18,13.1882,1088977.0
2022-04-05 12:00:00,15.95,15.97,15.92,15.94,1101829.0,13.1882,13.2048,13.1634,13.18,1101829.0
2022-04-05 12:10:00,15.94,15.96,15.89,15.91,2016030.0,13.18,13.1965,13.1386,13.1552,2016030.0
2022-04-05 12:20:00,15.91,15.94,15.89,15.9,1461378.0,13.1552,13.18,13.1386,13.1469,1461378.0
2022-04-05 12:30:00,15.9,15.96,15.89,15.94,1370232.0,13.1469,13.1965,13.1386,13.18,1370232.0
2022-04-05 12:40:00,15.94,15.94,15.9,15.91,1297698.0,13.18,13.18,13.1469,13.1552,1297698.0
2022-04-05 12:50:00,15.91,15.95,15.9,15.94,1225846.0,13.1552,13.1882,13.1469,13.18,1225846.0
2022-04-05 13:00:00,15.93,15.98,15.91,15.97,1082522.0,13.1717,13.213,13.1552,13.2048,1082522.0
2022-04-05 13:10:00,15.98,15.99,15.94,15.98,1463468.0,13.213,13.2213,13.18,13.213,1463468.0
2022-04-05 13:20:00,15.98,15.99,15.95,15.96,1054086.0,13.213,13.2213,13.1882,13.1965,1054086.0
2022-04-05 13:30:00,15.96,15.97,15.91,15.91,976228.0,13.1965,13.2048,13.1552,13.1552,976228.0
2022-04-05 13:40:00,15.92,15.92,15.89,15.91,1037895.0,13.1634,13.1634,13.1386,13.1552,1037895.0
2022-04-05 13:50:00,15.91,15.91,15.87,15.88,1417659.0,13.1552,13.1552,13.1221,13.1303,1417659.0
2022-04-05 14:00:00,15.89,15.9,15.84,15.86,1472177.0,13.1386,13.1469,13.0973,13.1138,1472177.0
2022-04-05 14:10:00,15.86,15.91,15.85,15.91,1066159.0,13.1138,13.1552,13.1055,13.1552,1066159.0
2022-04-05 14:20:00,15.91,15.92,15.85,15.85,1108437.0,13.1552,13.1634,13.1055,13.1055,1108437.0
2022-04-05 14:30:00,15.85,15.88,15.84,15.85,1053357.0,13.1055,13.1303,13.0973,13.1055,1053357.0
2022-04-05 14:40:00,15.85,15.91,15.84,15.91,1323839.0,13.1055,13.1552,13.0973,13.1552,1323839.0
2022-04-05 14:50:00,15.9,15.93,15.87,15.88,1614644.0,13.1469,13.1717,13.1221,13.1303,1614644.0
2022-04-05 15:00:00,15.88,15.9,15.85,15.86,1494344.0,13.1303,13.1469,13.1055,13.1138,1494344.0
2022-04-05 15:10:00,15.86,15.87,15.84,15.86,1263243.0,13.1138,13.1221,13.0973,13.1138,1263243.0
2022-04-05 15:20:00,15.85,15.89,15.85,15.87,1666780.0,13.1055,13.1386,13.1055,13.1221,1666780.0
2022-04-05 15:30:00,15.87,15.87,15.82,15.84,2872766.0,13.1221,13.1221,13.0807,13.0973,2872766.0
2022-04-05 15:40:00,15.84,15.89,15.82,15.84,2651125.0,13.0973,13.1386,13.0807,13.0973,2651125.0
2022-04-05 15:50:00,15.83,15.86,15.81,15.83,4846169.0,13.089,13.1138,13.0725,13.089,4846169.0
2022-04-06 09:30:00,15.6,15.8,15.57,15.76,4636181.0,12.8988,13.0642,12.874,13.0311,4636181.0
2022-04-06 09:40:00,15.77,15.77,15.62,15.64,2600645.0,13.0394,13.0394,12.9154,12.9319,2600645.0
2022-04-06 09:50:00,15.64,15.64,15.4,15.4,4462114.0,12.9319,12.9319,12.7335,12.7335,4462114.0
2022-04-06 10:00:00,15.4,15.43,15.3,15.35,3218826.0,12.7335,12.7583,12.6508,12.6921,3218826.0
2022-04-06 10:10:00,15.34,15.42,15.31,15.42,3442628.0,12.6838,12.75,12.659,12.75,3442628.0
2022-04-06 10:20:00,15.42,15.45,15.35,15.36,2420662.0,12.75,12.7748,12.6921,12.7004,2420662.0
2022-04-06 10:30:00,15.37,15.44,15.34,15.42,2389495.0,12.7087,12.7665,12.6838,12.75,2389495.0
2022-04-06 10:40:00,15.42,15.54,15.4,15.51,2721637.0,12.75,12.8492,12.7335,12.8244,2721637.0
2022-04-06 10:50:00,15.51,15.51,15.42,15.46,1233948.0,12.8244,12.8244,12.75,12.7831,1233948.0
2022-04-06 11:00:00,15.46,15.47,15.37,15.39,2909922.0,12.7831,12.7913,12.7087,12.7252,2909922.0
2022-04-06 11:10:00,15.39,15.44,15.35,15.39,2011857.0,12.7252,12.7665,12.6921,12.7252,2011857.0
2022-04-06 11:20:00,15.39,15.43,15.34,15.37,1642599.0,12.7252,12.7583,12.6838,12.7087,1642599.0
2022-04-06 11:30:00,15.37,15.37,15.33,15.34,1087735.0,12.7087,12.7087,12.6756,12.6838,1087735.0
2022-04-06 11:40:00,15.35,15.39,15.3,15.36,1654168.0,12.6921,12.7252,12.6508,12.7004,1654168.0
2022-04-06 11:50:00,15.37,15.4,15.34,15.35,1203777.0,12.7087,12.7335,12.6838,12.6921,1203777.0
2022-04-06 12:00:00,15.36,15.37,15.31,15.32,1587672.0,12.7004,12.7087,12.659,12.6673,1587672.0
2022-04-06 12:10:00,15.33,15.34,15.28,15.29,2050060.0,12.6756,12.6838,12.6342,12.6425,2050060.0
2022-04-06 12:20:00,15.29,15.3,15.24,15.26,2441731.0,12.6425,12.6508,12.6012,12.6177,2441731.0
2022-04-06 12:30:00,15.26,15.3,15.24,15.25,1190574.0,12.6177,12.6508,12.6012,12.6094,1190574.0
2022-04-06 12:40:00,15.25,15.26,15.2,15.23,1774923.0,12.6094,12.6177,12.5681,12.5929,1774923.0
2022-04-06 12:50:00,15.23,15.26,15.21,15.24,1813832.0,12.5929,12.6177,12.5764,12.6012,1813832.0
2022-04-06 13:00:00,15.25,15.25,15.21,15.21,1424312.0,12.6094,12.6094,12.5764,12.5764,1424312.0
2022-04-06 13:10:00,15.21,15.26,15.2,15.25,1340151.0,12.5764,12.6177,12.5681,12.6094,1340151.0
2022-04-06 13:20:00,15.25,15.31,15.24,15.27,1217294.0,12.6094,12.659,12.6012,12.626,1217294.0
2022-04-06 13:30:00,15.27,15.29,15.25,15.29,1286166.0,12.626,12.6425,12.6094,12.6425,1286166.0
2022-04-06 13:40:00,15.29,15.34,15.28,15.34,1933611.0,12.6425,12.6838,12.6342,12.6838,1933611.0
2022-04-06 13:50:00,15.34,15.34,15.27,15.28,1080710.0,12.6838,12.6838,12.626,12.6342,1080710.0
2022-04-06 14:00:00,15.28,15.38,15.24,15.26,2051460.0,12.6342,12.7169,12.6012,12.6177,2051460.0
2022-04-06 14:10:00,15.26,15.27,15.18,15.19,1757584.0,12.6177,12.626,12.5516,12.5598,1757584.0
2022-04-06 14:20:00,15.19,15.27,15.18,15.21,1829835.0,12.5598,12.626,12.5516,12.5764,1829835.0
2022-04-06 14:30:00,15.21,15.33,15.21,15.3,1951646.0,12.5764,12.6756,12.5764,12.6508,1951646.0
2022-04-06 14:40:00,15.29,15.34,15.27,15.3,1243239.0,12.6425,12.6838,12.626,12.6508,1243239.0
2022-04-06 14:50:00,15.29,15.35,15.28,15.35,1372993.0,12.6425,12.6921,12.6342,12.6921,1372993.0
2022-04-06 15:00:00,15.35,15.38,15.29,15.32,1857126.0,12.6921,12.7169,12.6425,12.6673,1857126.0
2022-04-06 15:10:00,15.32,15.36,15.27,15.27,1756156.0,12.6673,12.7004,12.626,12.626,1756156.0
2022-04-06 15:20:00,15.28,15.28,15.23,15.26,2232300.0,12.6342,12.6342,12.5929,12.6177,2232300.0
2022-04-06 15:30:00,15.26,15.29,15.21,15.27,2507120.0,12.6177,12.6425,12.5764,12.626,2507120.0
2022-04-06 15:40:00,15.28,15.38,15.27,15.35,4322064.0,12.6342,12.7169,12.626,12.6921,4322064.0
2022-04-06 15:50:00,15.35,15.41,15.32,15.4,12106575.0,12.6921,12.7417,12.6673,12.7335,12106575.0
2022-04-07 09:30:00,15.07,15.21,14.88,15.17,8658669.0,12.4606,12.5764,12.3035,12.5433,8658669.0
2022-04-07 09:40:00,15.17,15.2,14.95,15.0,3535474.0,12.5433,12.5681,12.3614,12.4027,3535474.0
2022-04-07 09:50:00,15.0,15.08,14.94,14.96,3109259.0,12.4027,12.4689,12.3531,12.3696,3109259.0
2022-04-07 10:00:00,14.96,14.97,14.88,14.92,3777506.0,12.3696,12.3779,12.3035,12.3366,3777506.0
2022-04-07 10:10:00,14.91,14.94,14.87,14.9,2433773.0,12.3283,12.3531,12.2952,12.32,2433773.0
2022-04-07 10:20:00,14.9,14.9,14.82,14.84,3317965.0,12.32,12.32,12.2539,12.2704,3317965.0
2022-04-07 10:30:00,14.84,14.88,14.76,14.77,3820872.0,12.2704,12.3035,12.2043,12.2125,3820872.0
2022-04-07 10:40:00,14.78,14.78,14.7,14.73,3268865.0,12.2208,12.2208,12.1547,12.1795,3268865.0
2022-04-07 10:50:00,14.73,14.8,14.71,14.72,1922249.0,12.1795,12.2374,12.1629,12.1712,1922249.0
2022-04-07 11:00:00,14.72,14.8,14.71,14.71,2209636.0,12.1712,12.2374,12.1629,12.1629,2209636.0
2022-04-07 11:10:00,14.71,14.72,14.67,14.7,2460023.0,12.1629,12.1712,12.1299,12.1547,2460023.0
2022-04-07 11:20:00,14.7,14.74,14.68,14.71,2112278.0,12.1547,12.1877,12.1381,12.1629,2112278.0
2022-04-07 11:30:00,14.72,14.74,14.67,14.71,1534645.0,12.1712,12.1877,12.1299,12.1629,1534645.0
2022-04-07 11:40:00,14.7,14.73,14.66,14.67,1413623.0,12.1547,12.1795,12.1216,12.1299,1413623.0
2022-04-07 11:50:00,14.67,14.69,14.65,14.67,1197523.0,12.1299,12.1464,12.1133,12.1299,1197523.0
2022-04-07 12:00:00,14.67,14.68,14.61,14.67,2156362.0,12.1299,12.1381,12.0803,12.1299,2156362.0
2022-04-07 12:10:00,14.67,14.7,14.64,14.64,1454338.0,12.1299,12.1547,12.1051,12.1051,1454338.0
2022-04-07 12:20:00,14.65,14.7,14.64,14.65,1627165.0,12.1133,12.1547,12.1051,12.1133,1627165.0
2022-04-07 12:30:00,14.65,14.68,14.61,14.62,1569057.0,12.1133,12.1381,12.0803,12.0885,1569057.0
2022-04-07 12:40:00,14.62,14.62,14.57,14.58,1871543.0,12.0885,12.0885,12.0472,12.0554,1871543.0
2022-04-07 12:50:00,14.58,14.64,14.56,14.64,1745964.0,12.0554,12.1051,12.0389,12.1051,1745964.0
2022-04-07 13:00:00,14.64,14.66,14.6,14.62,2145758.0,12.1051,12.1216,12.072,12.0885,2145758.0
2022-04-07 13:10:00,14.62,14.73,14.61,14.71,2494524.0,12.0885,12.1795,12.0803,12.1629,2494524.0
2022-04-07 13:20:00,14.71,14.81,14.7,14.79,2221254.0,12.1629,12.2456,12.1547,12.2291,2221254.0
2022-04-07 13:30:00,14.79,14.83,14.75,14.76,1436261.0,12.2291,12.2622,12.196,12.2043,1436261.0
2022-04-07 13:40:00,14.76,14.77,14.71,14.73,1422002.0,12.2043,12.2125,12.1629,12.1795,1422002.0
2022-04-07 13:50:00,14.73,14.86,14.71,14.84,1677953.0,12.1795,12.287,12.1629,12.2704,1677953.0
2022-04-07 14:00:00,14.85,14.88,14.82,14.87,1611851.0,12.2787,12.3035,12.2539,12.2952,1611851.0
2022-04-07 14:10:00,14.88,14.88,14.8,14.8,1451878.0,12.3035,12.3035,12.2374,12.2374,1451878.0
2022-04-07 14:20:00,14.81,14.92,14.8,14.87,1874126.0,12.2456,12.3366,12.2374,12.2952,1874126.0
2022-04-07 14:30:00,14.87,14.91,14.85,14.9,1359820.0,12.2952,12.3283,12.2787,12.32,1359820.0
2022-04-07 14:40:00,14.89,14.93,14.87,14.91,1496710.0,12.3118,12.3448,12.2952,12.3283,1496710.0
2022-04-07 14:50:00,14.91,15.0,14.89,14.99,1739307.0,12.3283,12.4027,12.3118,12.3945,1739307.0
2022-04-07 15:00:00,14.98,15.03,14.97,15.03,2364026.0,12.3862,12.4275,12.3779,12.4275,2364026.0
2022-04-07 15:10:00,15.03,15.04,14.98,14.99,1832391.0,12.4275,12.4358,12.3862,12.3945,1832391.0
2022-04-07 15:20:00,14.99,15.02,14.95,15.02,2008679.0,12.3945,12.4193,12.3614,12.4193,2008679.0
2022-04-07 15:30:00,15.01,15.03,14.99,15.03,2048897.0,12.411,12.4275,12.3945,12.4275,2048897.0
2022-04-07 15:40:00,15.03,15.05,15.0,15.04,2922526.0,12.4275,12.4441,12.4027,12.4358,2922526.0
2022-04-07 15:50:00,15.03,15.04,14.94,14.96,4304949.0,12.4275,12.4358,12.3531,12.3696,4304949.0
2022-04-08 09:30:00,14.94,15.01,14.81,14.94,2877184.0,12.3531,12.411,12.2456,12.3531,2877184.0
2022-04-08 09:40:00,14.94,14.96,14.87,14.94,1182325.0,12.3531,12.3696,12.2952,12.3531,1182325.0
2022-04-08 09:50:00,14.94,14.94,14.82,14.86,1113013.0,12.3531,12.3531,12.2539,12.287,1113013.0
2022-04-08 10:00:00,14.86,15.09,14.82,15.06,2614280.0,12.287,12.4771,12.2539,12.4523,2614280.0
2022-04-08 10:10:00,15.05,15.06,14.91,14.97,1761402.0,12.4441,12.4523,12.3283,12.3779,1761402.0
2022-04-08 10:20:00,14.97,15.12,14.97,15.07,2126905.0,12.3779,12.5019,12.3779,12.4606,2126905.0
2022-04-08 10:30:00,15.07,15.23,15.05,15.2,3495414.0,12.4606,12.5929,12.4441,12.5681,3495414.0
2022-04-08 10:40:00,15.21,15.24,15.1,15.17,2428156.0,12.5764,12.6012,12.4854,12.5433,2428156.0
2022-04-08 10:50:00,15.17,15.32,15.16,15.32,3865572.0,12.5433,12.6673,12.535,12.6673,3865572.0
2022-04-08 11:00:00,15.31,15.44,15.28,15.38,4802017.0,12.659,12.7665,12.6342,12.7169,4802017.0
2022-04-08 11:10:00,15.38,15.43,15.32,15.35,2042543.0,12.7169,12.7583,12.6673,12.6921,2042543.0
2022-04-08 11:20:00,15.34,15.35,15.26,15.32,2093478.0,12.6838,12.6921,12.6177,12.6673,2093478.0
2022-04-08 11:30:00,15.33,15.39,15.29,15.31,1937421.0,12.6756,12.7252,12.6425,12.659,1937421.0
2022-04-08 11:40:00,15.31,15.34,15.23,15.25,1642848.0,12.659,12.6838,12.5929,12.6094,1642848.0
2022-04-08 11:50:00,15.25,15.35,15.24,15.32,1711076.0,12.6094,12.6921,12.6012,12.6673,1711076.0
2022-04-08 12:00:00,15.33,15.34,15.26,15.29,1170719.0,12.6756,12.6838,12.6177,12.6425,1170719.0
2022-04-08 12:10:00,15.29,15.3,15.23,15.27,1136307.0,12.6425,12.6508,12.5929,12.626,1136307.0
2022-04-08 12:20:00,15.27,15.31,15.25,15.28,829749.0,12.626,12.659,12.6094,12.6342,829749.0
2022-04-08 12:30:00,15.28,15.28,15.2,15.21,1251346.0,12.6342,12.6342,12.5681,12.5764,1251346.0
2022-04-08 12:40:00,15.21,15.26,15.19,15.19,1033328.0,12.5764,12.6177,12.5598,12.5598,1033328.0
2022-04-08 12:50:00,15.2,15.25,15.19,15.23,899458.0,12.5681,12.6094,12.5598,12.5929,899458.0
2022-04-08 13:00:00,15.23,15.25,15.18,15.24,825577.0,12.5929,12.6094,12.5516,12.6012,825577.0
2022-04-08 13:10:00,15.24,15.24,15.18,15.21,702438.0,12.6012,12.6012,12.5516,12.5764,702438.0
2022-04-08 13:20:00,15.21,15.24,15.2,15.21,694625.0,12.5764,12.6012,12.5681,12.5764,694625.0
2022-04-08 13:30:00,15.21,15.21,15.18,15.2,658760.0,12.5764,12.5764,12.5516,12.5681,658760.0
2022-04-08 13:40:00,15.2,15.23,15.18,15.2,843984.0,12.5681,12.5929,12.5516,12.5681,843984.0
2022-04-08 13:50:00,15.2,15.21,15.18,15.19,577413.0,12.5681,12.5764,12.5516,12.5598,577413.0
2022-04-08 14:00:00,15.19,15.19,15.14,15.18,941652.0,12.5598,12.5598,12.5185,12.5516,941652.0
2022-04-08 14:10:00,15.19,15.21,15.17,15.17,838448.0,12.5598,12.5764,12.5433,12.5433,838448.0
2022-04-08 14:20:00,15.17,15.19,15.11,15.12,1168490.0,12.5433,12.5598,12.4937,12.5019,1168490.0
2022-04-08 14:30:00,15.12,15.14,15.1,15.12,1046321.0,12.5019,12.5185,12.4854,12.5019,1046321.0
2022-04-08 14:40:00,15.11,15.13,15.1,15.12,948847.0,12.4937,12.5102,12.4854,12.5019,948847.0
2022-04-08 14:50:00,15.12,15.14,15.09,15.13,1189196.0,12.5019,12.5185,12.4771,12.5102,1189196.0
2022-04-08 15:00:00,15.13,15.15,15.1,15.13,965850.0,12.5102,12.5267,12.4854,12.5102,965850.0
2022-04-08 15:10:00,15.13,15.18,15.12,15.15,902835.0,12.5102,12.5516,12.5019,12.5267,902835.0
2022-04-08 15:20:00,15.15,15.16,15.13,15.14,750336.0,12.5267,12.535,12.5102,12.5185,750336.0
2022-04-08 15:30:00,15.14,15.15,15.09,15.1,1347042.0,12.5185,12.5267,12.4771,12.4854,1347042.0
2022-04-08 15:40:00,15.1,15.13,15.06,15.08,2322136.0,12.4854,12.5102,12.4523,12.4689,2322136.0
2022-04-08 15:50:00,15.07,15.08,15.02,15.06,3471308.0,12.4606,12.4689,12.4193,12.4523,3471308.0
2022-04-11 09:30:00,14.89,15.27,14.89,15.2,4649995.0,12.3118,12.626,12.3118,12.5681,4649995.0
2022-04-11 09:40:00,15.21,15.32,15.17,15.27,2801763.0,12.5764,12.6673,12.5433,12.626,2801763.0
2022-04-11 09:50:00,15.26,15.48,15.21,15.48,2987035.0,12.6177,12.7996,12.5764,12.7996,2987035.0
2022-04-11 10:00:00,15.48,15.71,15.45,15.68,6607861.0,12.7996,12.9898,12.7748,12.965,6607861.0
2022-04-11 10:10:00,15.67,15.77,15.58,15.61,3833264.0,12.9567,13.0394,12.8823,12.9071,3833264.0
2022-04-11 10:20:00,15.61,15.69,15.5,15.51,2530222.0,12.9071,12.9732,12.8161,12.8244,2530222.0
2022-04-11 10:30:00,15.51,15.58,15.46,15.5,1791797.0,12.8244,12.8823,12.7831,12.8161,1791797.0
2022-04-11 10:40:00,15.49,15.51,15.42,15.42,1147635.0,12.8079,12.8244,12.75,12.75,1147635.0
2022-04-11 10:50:00,15.42,15.45,15.34,15.35,1371895.0,12.75,12.7748,12.6838,12.6921,1371895.0
2022-04-11 11:00:00,15.35,15.35,15.24,15.27,1648522.0,12.6921,12.6921,12.6012,12.626,1648522.0
2022-04-11 11:10:00,15.28,15.36,15.27,15.35,1255822.0,12.6342,12.7004,12.626,12.6921,1255822.0
2022-04-11 11:20:00,15.35,15.36,15.27,15.31,1078465.0,12.6921,12.7004,12.626,12.659,1078465.0
2022-04-11 11:30:00,15.31,15.38,15.3,15.37,1110348.0,12.659,12.7169,12.6508,12.7087,1110348.0
2022-04-11 11:40:00,15.37,15.41,15.35,15.38,925352.0,12.7087,12.7417,12.6921,12.7169,925352.0
2022-04-11 11:50:00,15.38,15.38,15.35,15.37,471322.0,12.7169,12.7169,12.6921,12.7087,471322.0
2022-04-11 12:00:00,15.37,15.4,15.35,15.39,587285.0,12.7087,12.7335,12.6921,12.7252,587285.0
2022-04-11 12:10:00,15.4,15.41,15.35,15.35,609700.0,12.7335,12.7417,12.6921,12.6921,609700.0
2022-04-11 12:20:00,15.35,15.37,15.32,15.33,549460.0,12.6921,12.7087,12.6673,12.6756,549460.0
2022-04-11 12:30:00,15.33,15.34,15.3,15.31,456625.0,12.6756,12.6838,12.6508,12.659,456625.0
2022-04-11 12:40:00,15.32,15.32,15.28,15.31,564550.0,12.6673,12.6673,12.6342,12.659,564550.0
2022-04-11 12:50:00,15.31,15.34,15.23,15.27,923989.0,12.659,12.6838,12.5929,12.626,923989.0
2022-04-11 13:00:00,15.27,15.34,15.26,15.31,719408.0,12.626,12.6838,12.6177,12.659,719408.0
2022-04-11 13:10:00,15.32,15.33,15.27,15.29,711500.0,12.6673,12.6756,12.626,12.6425,711500.0
2022-04-11 13:20:00,15.28,15.34,15.28,15.33,647595.0,12.6342,12.6838,12.6342,12.6756,647595.0
2022-04-11 13:30:00,15.33,15.39,15.32,15.35,860504.0,12.6756,12.7252,12.6673,12.6921,860504.0
2022-04-11 13:40:00,15.35,15.37,15.32,15.33,751432.0,12.6921,12.7087,12.6673,12.6756,751432.0
2022-04-11 13:50:00,15.34,15.37,15.32,15.37,518620.0,12.6838,12.7087,12.6673,12.7087,518620.0
2022-04-11 14:00:00,15.37,15.38,15.33,15.37,680092.0,12.7087,12.7169,12.6756,12.7087,680092.0
2022-04-11 14:10:00,15.36,15.38,15.31,15.33,581986.0,12.7004,12.7169,12.659,12.6756,581986.0
2022-04-11 14:20:00,15.33,15.35,15.31,15.33,698258.0,12.6756,12.6921,12.659,12.6756,698258.0
2022-04-11 14:30:00,15.33,15.39,15.32,15.38,662945.0,12.6756,12.7252,12.6673,12.7169,662945.0
2022-04-11 14:40:00,15.38,15.41,15.36,15.41,727309.0,12.7169,12.7417,12.7004,12.7417,727309.0
2022-04-11 14:50:00,15.41,15.45,15.4,15.42,1271641.0,12.7417,12.7748,12.7335,12.75,1271641.0
2022-04-11 15:00:00,15.42,15.45,15.4,15.43,1114049.0,12.75,12.7748,12.7335,12.7583,1114049.0
2022-04-11 15:10:00,15.43,15.45,15.4,15.43,758965.0,12.7583,12.7748,12.7335,12.7583,758965.0
2022-04-11 15:20:00,15.42,15.43,15.37,15.37,1024897.0,12.75,12.7583,12.7087,12.7087,1024897.0
2022-04-11 15:30:00,15.37,15.38,15.31,15.34,1288856.0,12.7087,12.7169,12.659,12.6838,1288856.0
2022-04-11 15:40:00,15.34,15.34,15.27,15.28,2321273.0,12.6838,12.6838,12.626,12.6342,2321273.0
2022-04-11 15:50:00,15.28,15.3,15.26,15.29,2883420.0,12.6342,12.6508,12.6177,12.6425,2883420.0
2022-04-12 09:30:00,15.5,15.65,15.3,15.55,3886280.0,12.8161,12.9402,12.6508,12.8575,3886280.0
2022-04-12 09:40:00,15.55,15.64,15.47,15.6,2190037.0,12.8575,12.9319,12.7913,12.8988,2190037.0
2022-04-12 09:50:00,15.6,15.69,15.57,15.64,2656073.0,12.8988,12.9732,12.874,12.9319,2656073.0
2022-04-12 10:00:00,15.64,15.7,15.57,15.69,1844562.0,12.9319,12.9815,12.874,12.9732,1844562.0
2022-04-12 10:10:00,15.69,15.72,15.58,15.59,1544643.0,12.9732,12.9981,12.8823,12.8906,1544643.0
2022-04-12 10:20:00,15.59,15.68,15.58,15.64,998454.0,12.8906,12.965,12.8823,12.9319,998454.0
2022-04-12 10:30:00,15.64,15.72,15.59,15.6,1464134.0,12.9319,12.9981,12.8906,12.8988,1464134.0
2022-04-12 10:40:00,15.6,15.61,15.52,15.56,1588434.0,12.8988,12.9071,12.8327,12.8658,1588434.0
2022-04-12 10:50:00,15.55,15.58,15.52,15.55,712950.0,12.8575,12.8823,12.8327,12.8575,712950.0
2022-04-12 11:00:00,15.54,15.58,15.52,15.54,1397956.0,12.8492,12.8823,12.8327,12.8492,1397956.0
2022-04-12 11:10:00,15.53,15.57,15.51,15.56,728169.0,12.841,12.874,12.8244,12.8658,728169.0
2022-04-12 11:20:00,15.56,15.58,15.54,15.56,641299.0,12.8658,12.8823,12.8492,12.8658,641299.0
2022-04-12 11:30:00,15.56,15.59,15.54,15.56,976134.0,12.8658,12.8906,12.8492,12.8658,976134.0
2022-04-12 11:40:00,15.57,15.6,15.55,15.58,592850.0,12.874,12.8988,12.8575,12.8823,592850.0
2022-04-12 11:50:00,15.58,15.58,15.54,15.55,451749.0,12.8823,12.8823,12.8492,12.8575,451749.0
2022-04-12 12:00:00,15.55,15.56,15.51,15.52,646636.0,12.8575,12.8658,12.8244,12.8327,646636.0
2022-04-12 12:10:00,15.52,15.54,15.47,15.51,1499914.0,12.8327,12.8492,12.7913,12.8244,1499914.0
2022-04-12 12:20:00,15.51,15.51,15.44,15.46,528848.0,12.8244,12.8244,12.7665,12.7831,528848.0
2022-04-12 12:30:00,15.46,15.48,15.43,15.47,480099.0,12.7831,12.7996,12.7583,12.7913,480099.0
2022-04-12 12:40:00,15.48,15.48,15.43,15.47,473495.0,12.7996,12.7996,12.7583,12.7913,473495.0
2022-04-12 12:50:00,15.46,15.49,15.45,15.46,394338.0,12.7831,12.8079,12.7748,12.7831,394338.0
2022-04-12 13:00:00,15.46,15.47,15.41,15.45,524047.0,12.7831,12.7913,12.7417,12.7748,524047.0
2022-04-12 13:10:00,15.44,15.51,15.44,15.49,610918.0,12.7665,12.8244,12.7665,12.8079,610918.0
2022-04-12 13:20:00,15.49,15.51,15.43,15.43,667654.0,12.8079,12.8244,12.7583,12.7583,667654.0
2022-04-12 13:30:00,15.44,15.44,15.39,15.4,644471.0,12.7665,12.7665,12.7252,12.7335,644471.0
2022-04-12 13:40:00,15.41,15.41,15.34,15.35,734247.0,12.7417,12.7417,12.6838,12.6921,734247.0
2022-04-12 13:50:00,15.35,15.36,15.3,15.33,639605.0,12.6921,12.7004,12.6508,12.6756,639605.0
2022-04-12 14:00:00,15.32,15.38,15.3,15.37,761219.0,12.6673,12.7169,12.6508,12.7087,761219.0
2022-04-12 14:10:00,15.38,15.39,15.3,15.35,917940.0,12.7169,12.7252,12.6508,12.6921,917940.0
2022-04-12 14:20:00,15.35,15.37,15.31,15.31,700540.0,12.6921,12.7087,12.659,12.659,700540.0
2022-04-12 14:30:00,15.31,15.37,15.29,15.35,933987.0,12.659,12.7087,12.6425,12.6921,933987.0
2022-04-12 14:40:00,15.35,15.39,15.33,15.36,679276.0,12.6921,12.7252,12.6756,12.7004,679276.0
2022-04-12 14:50:00,15.36,15.4,15.35,15.38,1174067.0,12.7004,12.7335,12.6921,12.7169,1174067.0
2022-04-12 15:00:00,15.38,15.39,15.29,15.3,968736.0,12.7169,12.7252,12.6425,12.6508,968736.0
2022-04-12 15:10:00,15.3,15.32,15.28,15.32,826791.0,12.6508,12.6673,12.6342,12.6673,826791.0
2022-04-12 15:20:00,15.32,15.34,15.28,15.29,1062090.0,12.6673,12.6838,12.6342,12.6425,1062090.0
2022-04-12 15:30:00,15.29,15.36,15.28,15.36,1329331.0,12.6425,12.7004,12.6342,12.7004,1329331.0
2022-04-12 15:40:00,15.36,15.37,15.31,15.35,2387764.0,12.7004,12.7087,12.659,12.6921,2387764.0
2022-04-12 15:50:00,15.36,15.4,15.33,15.36,3340386.0,12.7004,12.7335,12.6756,12.7004,3340386.0
2022-04-13 09:30:00,15.31,15.36,15.22,15.3,3095346.0,12.659,12.7004,12.5846,12.6508,3095346.0
2022-04-13 09:40:00,15.29,15.36,15.26,15.29,2052533.0,12.6425,12.7004,12.6177,12.6425,2052533.0
2022-04-13 09:50:00,15.3,15.35,15.27,15.31,1821216.0,12.6508,12.6921,12.626,12.659,1821216.0
2022-04-13 10:00:00,15.31,15.34,15.26,15.32,1224521.0,12.659,12.6838,12.6177,12.6673,1224521.0
2022-04-13 10:10:00,15.32,15.35,15.29,15.34,1341537.0,12.6673,12.6921,12.6425,12.6838,1341537.0
2022-04-13 10:20:00,15.34,15.41,15.31,15.35,1596423.0,12.6838,12.7417,12.659,12.6921,1596423.0
2022-04-13 10:30:00,15.35,15.4,15.34,15.38,1264273.0,12.6921,12.7335,12.6838,12.7169,1264273.0
2022-04-13 10:40:00,15.37,15.4,15.33,15.38,859072.0,12.7087,12.7335,12.6756,12.7169,859072.0
2022-04-13 10:50:00,15.38,15.4,15.35,15.39,1687225.0,12.7169,12.7335,12.6921,12.7252,1687225.0
2022-04-13 11:00:00,15.39,15.44,15.38,15.42,1306647.0,12.7252,12.7665,12.7169,12.75,1306647.0
2022-04-13 11:10:00,15.42,15.44,15.39,15.41,1189022.0,12.75,12.7665,12.7252,12.7417,1189022.0
2022-04-13 11:20:00,15.41,15.44,15.35,15.43,1485779.0,12.7417,12.7665,12.6921,12.7583,1485779.0
2022-04-13 11:30:00,15.43,15.45,15.39,15.4,1291981.0,12.7583,12.7748,12.7252,12.7335,1291981.0
2022-04-13 11:40:00,15.4,15.41,15.38,15.39,750331.0,12.7335,12.7417,12.7169,12.7252,750331.0
2022-04-13 11:50:00,15.39,15.4,15.37,15.39,1302599.0,12.7252,12.7335,12.7087,12.7252,1302599.0
2022-04-13 12:00:00,15.39,15.41,15.38,15.41,872060.0,12.7252,12.7417,12.7169,12.7417,872060.0
2022-04-13 12:10:00,15.4,15.42,15.37,15.41,795527.0,12.7335,12.75,12.7087,12.7417,795527.0
2022-04-13 12:20:00,15.41,15.44,15.39,15.43,962779.0,12.7417,12.7665,12.7252,12.7583,962779.0
2022-04-13 12:30:00,15.42,15.47,15.42,15.46,1460948.0,12.75,12.7913,12.75,12.7831,1460948.0
2022-04-13 12:40:00,15.46,15.48,15.44,15.44,1398341.0,12.7831,12.7996,12.7665,12.7665,1398341.0
2022-04-13 12:50:00,15.45,15.46,15.43,15.43,956074.0,12.7748,12.7831,12.7583,12.7583,956074.0
2022-04-13 13:00:00,15.44,15.45,15.42,15.44,563955.0,12.7665,12.7748,12.75,12.7665,563955.0
2022-04-13 13:10:00,15.45,15.45,15.41,15.42,784162.0,12.7748,12.7748,12.7417,12.75,784162.0
2022-04-13 13:20:00,15.43,15.43,15.37,15.4,1112841.0,12.7583,12.7583,12.7087,12.7335,1112841.0
2022-04-13 13:30:00,15.4,15.41,15.36,15.37,771015.0,12.7335,12.7417,12.7004,12.7087,771015.0
2022-04-13 13:40:00,15.37,15.41,15.36,15.4,631986.0,12.7087,12.7417,12.7004,12.7335,631986.0
2022-04-13 13:50:00,15.41,15.42,15.39,15.41,799406.0,12.7417,12.75,12.7252,12.7417,799406.0
2022-04-13 14:00:00,15.41,15.45,15.39,15.44,704248.0,12.7417,12.7748,12.7252,12.7665,704248.0
2022-04-13 14:10:00,15.44,15.45,15.4,15.45,627364.0,12.7665,12.7748,12.7335,12.7748,627364.0
2022-04-13 14:20:00,15.45,15.47,15.41,15.47,1285837.0,12.7748,12.7913,12.7417,12.7913,1285837.0
2022-04-13 14:30:00,15.46,15.49,15.45,15.48,899965.0,12.7831,12.8079,12.7748,12.7996,899965.0
2022-04-13 14:40:00,15.47,15.49,15.46,15.46,630840.0,12.7913,12.8079,12.7831,12.7831,630840.0
2022-04-13 14:50:00,15.46,15.48,15.46,15.46,611970.0,12.7831,12.7996,12.7831,12.7831,611970.0
2022-04-13 15:00:00,15.47,15.49,15.43,15.49,805057.0,12.7913,12.8079,12.7583,12.8079,805057.0
2022-04-13 15:10:00,15.49,15.49,15.46,15.48,843774.0,12.8079,12.8079,12.7831,12.7996,843774.0
2022-04-13 15:20:00,15.49,15.5,15.47,15.49,915103.0,12.8079,12.8161,12.7913,12.8079,915103.0
2022-04-13 15:30:00,15.48,15.53,15.48,15.51,2053913.0,12.7996,12.841,12.7996,12.8244,2053913.0
2022-04-13 15:40:00,15.5,15.55,15.5,15.52,1630588.0,12.8161,12.8575,12.8161,12.8327,1630588.0
2022-04-13 15:50:00,15.52,15.54,15.51,15.51,2218472.0,12.8327,12.8492,12.8244,12.8244,2218472.0
2022-04-14 09:30:00,15.5,15.75,15.5,15.57,3607512.0,12.8161,13.0229,12.8161,12.874,3607512.0
2022-04-14 09:40:00,15.57,15.63,15.55,15.61,1455622.0,12.874,12.9236,12.8575,12.9071,1455622.0
2022-04-14 09:50:00,15.6,15.67,15.58,15.67,1211279.0,12.8988,12.9567,12.8823,12.9567,1211279.0
2022-04-14 10:00:00,15.67,15.76,15.65,15.73,2435284.0,12.9567,13.0311,12.9402,13.0063,2435284.0
2022-04-14 10:10:00,15.72,15.74,15.62,15.66,1414658.0,12.9981,13.0146,12.9154,12.9484,1414658.0
2022-04-14 10:20:00,15.65,15.7,15.63,15.68,916039.0,12.9402,12.9815,12.9236,12.965,916039.0
2022-04-14 10:30:00,15.68,15.71,15.65,15.67,723108.0,12.965,12.9898,12.9402,12.9567,723108.0
2022-04-14 10:40:00,15.67,15.68,15.62,15.63,900114.0,12.9567,12.965,12.9154,12.9236,900114.0
2022-04-14 10:50:00,15.63,15.63,15.57,15.6,691101.0,12.9236,12.9236,12.874,12.8988,691101.0
2022-04-14 11:00:00,15.6,15.65,15.57,15.64,650551.0,12.8988,12.9402,12.874,12.9319,650551.0
2022-04-14 11:10:00,15.64,15.67,15.6,15.65,473243.0,12.9319,12.9567,12.8988,12.9402,473243.0
2022-04-14 11:20:00,15.65,15.69,15.63,15.68,627191.0,12.9402,12.9732,12.9236,12.965,627191.0
2022-04-14 11:30:00,15.68,15.69,15.62,15.63,543625.0,12.965,12.9732,12.9154,12.9236,543625.0
2022-04-14 11:40:00,15.63,15.64,15.58,15.6,617149.0,12.9236,12.9319,12.8823,12.8988,617149.0
2022-04-14 11:50:00,15.6,15.61,15.57,15.59,412422.0,12.8988,12.9071,12.874,12.8906,412422.0
2022-04-14 12:00:00,15.59,15.62,15.57,15.6,500900.0,12.8906,12.9154,12.874,12.8988,500900.0
2022-04-14 12:10:00,15.6,15.6,15.54,15.54,568159.0,12.8988,12.8988,12.8492,12.8492,568159.0
2022-04-14 12:20:00,15.55,15.57,15.53,15.54,427243.0,12.8575,12.874,12.841,12.8492,427243.0
2022-04-14 12:30:00,15.54,15.55,15.52,15.53,413463.0,12.8492,12.8575,12.8327,12.841,413463.0
2022-04-14 12:40:00,15.53,15.54,15.5,15.52,515032.0,12.841,12.8492,12.8161,12.8327,515032.0
2022-04-14 12:50:00,15.52,15.55,15.51,15.55,336932.0,12.8327,12.8575,12.8244,12.8575,336932.0
2022-04-14 13:00:00,15.54,15.56,15.52,15.54,528270.0,12.8492,12.8658,12.8327,12.8492,528270.0
2022-04-14 13:10:00,15.54,15.55,15.51,15.53,327758.0,12.8492,12.8575,12.8244,12.841,327758.0
2022-04-14 13:20:00,15.53,15.55,15.51,15.52,509485.0,12.841,12.8575,12.8244,12.8327,509485.0
2022-04-14 13:30:00,15.52,15.56,15.51,15.53,514035.0,12.8327,12.8658,12.8244,12.841,514035.0
2022-04-14 13:40:00,15.54,15.61,15.53,15.6,703228.0,12.8492,12.9071,12.841,12.8988,703228.0
2022-04-14 13:50:00,15.59,15.62,15.57,15.62,523929.0,12.8906,12.9154,12.874,12.9154,523929.0
2022-04-14 14:00:00,15.62,15.65,15.6,15.62,763023.0,12.9154,12.9402,12.8988,12.9154,763023.0
2022-04-14 14:10:00,15.63,15.67,15.62,15.63,1246680.0,12.9236,12.9567,12.9154,12.9236,1246680.0
2022-04-14 14:20:00,15.63,15.65,15.6,15.64,578581.0,12.9236,12.9402,12.8988,12.9319,578581.0
2022-04-14 14:30:00,15.64,15.65,15.59,15.61,475038.0,12.9319,12.9402,12.8906,12.9071,475038.0
2022-04-14 14:40:00,15.6,15.62,15.59,15.62,531304.0,12.8988,12.9154,12.8906,12.9154,531304.0
2022-04-14 14:50:00,15.62,15.62,15.54,15.56,742034.0,12.9154,12.9154,12.8492,12.8658,742034.0
2022-04-14 15:00:00,15.56,15.57,15.52,15.52,519464.0,12.8658,12.874,12.8327,12.8327,519464.0
2022-04-14 15:10:00,15.53,15.57,15.52,15.56,728936.0,12.841,12.874,12.8327,12.8658,728936.0
2022-04-14 15:20:00,15.56,15.58,15.54,15.57,627480.0,12.8658,12.8823,12.8492,12.874,627480.0
2022-04-14 15:30:00,15.57,15.57,15.53,15.54,834208.0,12.874,12.874,12.841,12.8492,834208.0
2022-04-14 15:40:00,15.54,15.56,15.52,15.53,1130644.0,12.8492,12.8658,12.8327,12.841,1130644.0
2022-04-14 15:50:00,15.52,15.53,15.46,15.47,3372230.0,12.8327,12.841,12.7831,12.7913,3372230.0
2022-04-18 09:30:00,15.37,15.55,15.37,15.48,2627951.0,12.7087,12.8575,12.7087,12.7996,2627951.0
2022-04-18 09:40:00,15.48,15.54,15.43,15.48,1422039.0,12.7996,12.8492,12.7583,12.7996,1422039.0
2022-04-18 09:50:00,15.48,15.5,15.4,15.43,1127754.0,12.7996,12.8161,12.7335,12.7583,1127754.0
2022-04-18 10:00:00,15.42,15.47,15.37,15.45,1160535.0,12.75,12.7913,12.7087,12.7748,1160535.0
2022-04-18 10:10:00,15.44,15.51,15.42,15.49,843652.0,12.7665,12.8244,12.75,12.8079,843652.0
2022-04-18 10:20:00,15.5,15.53,15.47,15.53,1059787.0,12.8161,12.841,12.7913,12.841,1059787.0
2022-04-18 10:30:00,15.53,15.57,15.5,15.56,1049830.0,12.841,12.874,12.8161,12.8658,1049830.0
2022-04-18 10:40:00,15.56,15.62,15.55,15.59,1196806.0,12.8658,12.9154,12.8575,12.8906,1196806.0
2022-04-18 10:50:00,15.59,15.6,15.56,15.58,660711.0,12.8906,12.8988,12.8658,12.8823,660711.0
2022-04-18 11:00:00,15.57,15.62,15.56,15.6,734906.0,12.874,12.9154,12.8658,12.8988,734906.0
2022-04-18 11:10:00,15.59,15.64,15.55,15.56,885097.0,12.8906,12.9319,12.8575,12.8658,885097.0
2022-04-18 11:20:00,15.56,15.57,15.5,15.53,857697.0,12.8658,12.874,12.8161,12.841,857697.0
2022-04-18 11:30:00,15.53,15.55,15.51,15.52,547663.0,12.841,12.8575,12.8244,12.8327,547663.0
2022-04-18 11:40:00,15.52,15.53,15.45,15.46,541229.0,12.8327,12.841,12.7748,12.7831,541229.0
2022-04-18 11:50:00,15.46,15.52,15.46,15.52,568642.0,12.7831,12.8327,12.7831,12.8327,568642.0
2022-04-18 12:00:00,15.51,15.52,15.47,15.49,406553.0,12.8244,12.8327,12.7913,12.8079,406553.0
2022-04-18 12:10:00,15.48,15.49,15.43,15.43,634912.0,12.7996,12.8079,12.7583,12.7583,634912.0
2022-04-18 12:20:00,15.43,15.47,15.42,15.46,582370.0,12.7583,12.7913,12.75,12.7831,582370.0
2022-04-18 12:30:00,15.46,15.48,15.44,15.47,345394.0,12.7831,12.7996,12.7665,12.7913,345394.0
2022-04-18 12:40:00,15.48,15.55,15.47,15.52,798214.0,12.7996,12.8575,12.7913,12.8327,798214.0
2022-04-18 12:50:00,15.52,15.55,15.51,15.54,409512.0,12.8327,12.8575,12.8244,12.8492,409512.0
2022-04-18 13:00:00,15.54,15.58,15.52,15.58,510010.0,12.8492,12.8823,12.8327,12.8823,510010.0
2022-04-18 13:10:00,15.57,15.59,15.55,15.58,375146.0,12.874,12.8906,12.8575,12.8823,375146.0
2022-04-18 13:20:00,15.58,15.63,15.57,15.62,911456.0,12.8823,12.9236,12.874,12.9154,911456.0
2022-04-18 13:30:00,15.62,15.71,15.61,15.68,1026999.0,12.9154,12.9898,12.9071,12.965,1026999.0
2022-04-18 13:40:00,15.69,15.75,15.68,15.74,1226285.0,12.9732,13.0229,12.965,13.0146,1226285.0
2022-04-18 13:50:00,15.74,15.79,15.73,15.75,1304987.0,13.0146,13.0559,13.0063,13.0229,1304987.0
2022-04-18 14:00:00,15.75,15.76,15.72,15.74,716087.0,13.0229,13.0311,12.9981,13.0146,716087.0
2022-04-18 14:10:00,15.74,15.78,15.71,15.73,709859.0,13.0146,13.0477,12.9898,13.0063,709859.0
2022-04-18 14:20:00,15.74,15.76,15.71,15.73,662297.0,13.0146,13.0311,12.9898,13.0063,662297.0
2022-04-18 14:30:00,15.74,15.77,15.73,15.76,577357.0,13.0146,13.0394,13.0063,13.0311,577357.0
2022-04-18 14:40:00,15.76,15.77,15.71,15.73,658561.0,13.0311,13.0394,12.9898,13.0063,658561.0
2022-04-18 14:50:00,15.73,15.74,15.69,15.7,751486.0,13.0063,13.0146,12.9732,12.9815,751486.0
2022-04-18 15:00:00,15.7,15.72,15.69,15.69,531749.0,12.9815,12.9981,12.9732,12.9732,531749.0
2022-04-18 15:10:00,15.7,15.71,15.67,15.69,643806.0,12.9815,12.9898,12.9567,12.9732,643806.0
2022-04-18 15:20:00,15.69,15.7,15.65,15.66,741982.0,12.9732,12.9815,12.9402,12.9484,741982.0
2022-04-18 15:30:00,15.66,15.66,15.6,15.61,1172502.0,12.9484,12.9484,12.8988,12.9071,1172502.0
2022-04-18 15:40:00,15.62,15.64,15.6,15.62,1651492.0,12.9154,12.9319,12.8988,12.9154,1651492.0
2022-04-18 15:50:00,15.61,15.69,15.6,15.68,2811980.0,12.9071,12.9732,12.8988,12.965,2811980.0
2022-04-19 09:30:00,15.74,16.08,15.74,15.98,4677429.0,13.0146,13.2957,13.0146,13.213,4677429.0
2022-04-19 09:40:00,15.98,16.03,15.88,15.91,2497471.0,13.213,13.2544,13.1303,13.1552,2497471.0
2022-04-19 09:50:00,15.91,16.04,15.89,16.03,1876530.0,13.1552,13.2626,13.1386,13.2544,1876530.0
2022-04-19 10:00:00,16.03,16.04,15.95,16.02,1483945.0,13.2544,13.2626,13.1882,13.2461,1483945.0
2022-04-19 10:10:00,16.02,16.12,16.01,16.05,2709551.0,13.2461,13.3288,13.2378,13.2709,2709551.0
2022-04-19 10:20:00,16.05,16.08,16.01,16.03,1001446.0,13.2709,13.2957,13.2378,13.2544,1001446.0
2022-04-19 10:30:00,16.03,16.08,16.01,16.07,934786.0,13.2544,13.2957,13.2378,13.2874,934786.0
2022-04-19 10:40:00,16.07,16.14,16.06,16.13,1705220.0,13.2874,13.3453,13.2792,13.3371,1705220.0
2022-04-19 10:50:00,16.13,16.15,16.09,16.14,1222771.0,13.3371,13.3536,13.304,13.3453,1222771.0
2022-04-19 11:00:00,16.13,16.14,16.09,16.11,838156.0,13.3371,13.3453,13.304,13.3205,838156.0
2022-04-19 11:10:00,16.11,16.15,16.1,16.13,542357.0,13.3205,13.3536,13.3123,13.3371,542357.0
2022-04-19 11:20:00,16.13,16.17,16.11,16.16,1018553.0,13.3371,13.3701,13.3205,13.3619,1018553.0
2022-04-19 11:30:00,16.16,16.2,16.15,16.2,1031925.0,13.3619,13.3949,13.3536,13.3949,1031925.0
2022-04-19 11:40:00,16.19,16.23,16.18,16.2,1160171.0,13.3867,13.4197,13.3784,13.3949,1160171.0
2022-04-19 11:50:00,16.2,16.21,16.16,16.16,684721.0,13.3949,13.4032,13.3619,13.3619,684721.0
2022-04-19 12:00:00,16.16,16.18,16.13,16.14,802320.0,13.3619,13.3784,13.3371,13.3453,802320.0
2022-04-19 12:10:00,16.14,16.18,16.13,16.17,779721.0,13.3453,13.3784,13.3371,13.3701,779721.0
2022-04-19 12:20:00,16.17,16.2,16.14,16.14,1209785.0,13.3701,13.3949,13.3453,13.3453,1209785.0
2022-04-19 12:30:00,16.14,16.17,16.1,16.12,1307630.0,13.3453,13.3701,13.3123,13.3288,1307630.0
2022-04-19 12:40:00,16.11,16.14,16.11,16.13,432818.0,13.3205,13.3453,13.3205,13.3371,432818.0
2022-04-19 12:50:00,16.12,16.15,16.09,16.09,564983.0,13.3288,13.3536,13.304,13.304,564983.0
2022-04-19 13:00:00,16.1,16.13,16.08,16.11,675449.0,13.3123,13.3371,13.2957,13.3205,675449.0
2022-04-19 13:10:00,16.11,16.14,16.09,16.13,607522.0,13.3205,13.3453,13.304,13.3371,607522.0
2022-04-19 13:20:00,16.12,16.12,16.06,16.07,930151.0,13.3288,13.3288,13.2792,13.2874,930151.0
2022-04-19 13:30:00,16.06,16.09,16.06,16.07,496880.0,13.2792,13.304,13.2792,13.2874,496880.0
2022-04-19 13:40:00,16.07,16.08,16.03,16.07,571787.0,13.2874,13.2957,13.2544,13.2874,571787.0
2022-04-19 13:50:00,16.07,16.09,16.05,16.07,744417.0,13.2874,13.304,13.2709,13.2874,744417.0
2022-04-19 14:00:00,16.07,16.12,16.06,16.12,636962.0,13.2874,13.3288,13.2792,13.3288,636962.0
2022-04-19 14:10:00,16.12,16.12,16.04,16.07,570252.0,13.3288,13.3288,13.2626,13.2874,570252.0
2022-04-19 14:20:00,16.06,16.11,16.05,16.09,380544.0,13.2792,13.3205,13.2709,13.304,380544.0
2022-04-19 14:30:00,16.09,16.15,16.08,16.12,915505.0,13.304,13.3536,13.2957,13.3288,915505.0
2022-04-19 14:40:00,16.13,16.13,16.1,16.12,949552.0,13.3371,13.3371,13.3123,13.3288,949552.0
2022-04-19 14:50:00,16.12,16.14,16.11,16.14,572477.0,13.3288,13.3453,13.3205,13.3453,572477.0
2022-04-19 15:00:00,16.14,16.15,16.09,16.1,941914.0,13.3453,13.3536,13.304,13.3123,941914.0
2022-04-19 15:10:00,16.11,16.15,16.1,16.13,996882.0,13.3205,13.3536,13.3123,13.3371,996882.0
2022-04-19 15:20:00,16.13,16.14,16.11,16.13,1099924.0,13.3371,13.3453,13.3205,13.3371,1099924.0
2022-04-19 15:30:00,16.12,16.15,16.12,16.15,1043857.0,13.3288,13.3536,13.3288,13.3536,1043857.0
2022-04-19 15:40:00,16.14,16.15,16.11,16.14,1801240.0,13.3453,13.3536,13.3205,13.3453,1801240.0
2022-04-19 15:50:00,16.14,16.17,16.11,16.15,3602964.0,13.3453,13.3701,13.3205,13.3536,3602964.0
2022-04-20 09:30:00,16.23,16.55,16.22,16.44,5191953.0,13.4197,13.6843,13.4115,13.5934,5191953.0
2022-04-20 09:40:00,16.44,16.49,16.19,16.25,2398276.0,13.5934,13.6347,13.3867,13.4363,2398276.0
2022-04-20 09:50:00,16.25,16.25,16.1,16.11,2413857.0,13.4363,13.4363,13.3123,13.3205,2413857.0
2022-04-20 10:00:00,16.11,16.2,16.07,16.14,1536317.0,13.3205,13.3949,13.2874,13.3453,1536317.0
2022-04-20 10:10:00,16.14,16.16,16.09,16.13,1434973.0,13.3453,13.3619,13.304,13.3371,1434973.0
2022-04-20 10:20:00,16.13,16.18,16.03,16.07,1345988.0,13.3371,13.3784,13.2544,13.2874,1345988.0
2022-04-20 10:30:00,16.07,16.1,16.04,16.09,747747.0,13.2874,13.3123,13.2626,13.304,747747.0
2022-04-20 10:40:00,16.1,16.14,16.09,16.14,594665.0,13.3123,13.3453,13.304,13.3453,594665.0
2022-04-20 10:50:00,16.13,16.19,16.13,16.17,883223.0,13.3371,13.3867,13.3371,13.3701,883223.0
2022-04-20 11:00:00,16.17,16.19,16.12,16.13,612281.0,13.3701,13.3867,13.3288,13.3371,612281.0
2022-04-20 11:10:00,16.13,16.14,16.07,16.07,782737.0,13.3371,13.3453,13.2874,13.2874,782737.0
2022-04-20 11:20:00,16.07,16.12,16.07,16.11,594977.0,13.2874,13.3288,13.2874,13.3205,594977.0
2022-04-20 11:30:00,16.11,16.14,16.1,16.13,460991.0,13.3205,13.3453,13.3123,13.3371,460991.0
2022-04-20 11:40:00,16.13,16.18,16.12,16.12,635757.0,13.3371,13.3784,13.3288,13.3288,635757.0
2022-04-20 11:50:00,16.13,16.14,16.08,16.13,505583.0,13.3371,13.3453,13.2957,13.3371,505583.0
2022-04-20 12:00:00,16.13,16.14,16.09,16.11,468476.0,13.3371,13.3453,13.304,13.3205,468476.0
2022-04-20 12:10:00,16.11,16.11,16.07,16.1,526932.0,13.3205,13.3205,13.2874,13.3123,526932.0
2022-04-20 12:20:00,16.1,16.1,16.01,16.05,1281414.0,13.3123,13.3123,13.2378,13.2709,1281414.0
2022-04-20 12:30:00,16.05,16.08,16.04,16.06,643252.0,13.2709,13.2957,13.2626,13.2792,643252.0
2022-04-20 12:40:00,16.05,16.12,16.05,16.11,660818.0,13.2709,13.3288,13.2709,13.3205,660818.0
2022-04-20 12:50:00,16.1,16.14,16.1,16.12,590787.0,13.3123,13.3453,13.3123,13.3288,590787.0
2022-04-20 13:00:00,16.12,16.15,16.1,16.12,614619.0,13.3288,13.3536,13.3123,13.3288,614619.0
2022-04-20 13:10:00,16.12,16.15,16.1,16.13,579758.0,13.3288,13.3536,13.3123,13.3371,579758.0
2022-04-20 13:20:00,16.12,16.13,16.08,16.09,492667.0,13.3288,13.3371,13.2957,13.304,492667.0
2022-04-20 13:30:00,16.1,16.12,16.08,16.11,282067.0,13.3123,13.3288,13.2957,13.3205,282067.0
2022-04-20 13:40:00,16.1,16.14,16.1,16.12,416948.0,13.3123,13.3453,13.3123,13.3288,416948.0
2022-04-20 13:50:00,16.12,16.13,16.08,16.13,409237.0,13.3288,13.3371,13.2957,13.3371,409237.0
2022-04-20 14:00:00,16.12,16.13,16.1,16.12,309723.0,13.3288,13.3371,13.3123,13.3288,309723.0
2022-04-20 14:10:00,16.12,16.13,16.05,16.07,686580.0,13.3288,13.3371,13.2709,13.2874,686580.0
2022-04-20 14:20:00,16.07,16.08,16.05,16.07,392467.0,13.2874,13.2957,13.2709,13.2874,392467.0
2022-04-20 14:30:00,16.07,16.08,16.03,16.04,724925.0,13.2874,13.2957,13.2544,13.2626,724925.0
2022-04-20 14:40:00,16.05,16.06,16.02,16.05,883401.0,13.2709,13.2792,13.2461,13.2709,883401.0
2022-04-20 14:50:00,16.04,16.05,16.0,16.04,1040721.0,13.2626,13.2709,13.2296,13.2626,1040721.0
2022-04-20 15:00:00,16.04,16.07,16.03,16.05,645528.0,13.2626,13.2874,13.2544,13.2709,645528.0
2022-04-20 15:10:00,16.05,16.08,16.01,16.07,853363.0,13.2709,13.2957,13.2378,13.2874,853363.0
2022-04-20 15:20:00,16.06,16.09,16.05,16.08,940590.0,13.2792,13.304,13.2709,13.2957,940590.0
2022-04-20 15:30:00,16.08,16.08,16.04,16.07,1106486.0,13.2957,13.2957,13.2626,13.2874,1106486.0
2022-04-20 15:40:00,16.06,16.1,16.06,16.09,1449106.0,13.2792,13.3123,13.2792,13.304,1449106.0
2022-04-20 15:50:00,16.09,16.1,16.04,16.05,2981866.0,13.304,13.3123,13.2626,13.2709,2981866.0
2022-04-21 09:30:00,16.48,16.57,16.14,16.17,4574909.0,13.6265,13.7009,13.3453,13.3701,4574909.0
2022-04-21 09:40:00,16.18,16.26,16.09,16.12,1994086.0,13.3784,13.4445,13.304,13.3288,1994086.0
2022-04-21 09:50:00,16.11,16.16,16.07,16.08,1632035.0,13.3205,13.3619,13.2874,13.2957,1632035.0
2022-04-21 10:00:00,16.09,16.1,16.03,16.04,1389990.0,13.304,13.3123,13.2544,13.2626,1389990.0
2022-04-21 10:10:00,16.04,16.08,15.94,15.96,1787315.0,13.2626,13.2957,13.18,13.1965,1787315.0
2022-04-21 10:20:00,15.95,16.05,15.93,16.05,1339705.0,13.1882,13.2709,13.1717,13.2709,1339705.0
2022-04-21 10:30:00,16.04,16.1,16.02,16.06,937551.0,13.2626,13.3123,13.2461,13.2792,937551.0
2022-04-21 10:40:00,16.06,16.09,16.01,16.03,772908.0,13.2792,13.304,13.2378,13.2544,772908.0
2022-04-21 10:50:00,16.03,16.06,16.0,16.03,695366.0,13.2544,13.2792,13.2296,13.2544,695366.0
2022-04-21 11:00:00,16.04,16.05,15.98,16.0,859648.0,13.2626,13.2709,13.213,13.2296,859648.0
2022-04-21 11:10:00,16.01,16.06,16.0,16.05,979017.0,13.2378,13.2792,13.2296,13.2709,979017.0
2022-04-21 11:20:00,16.04,16.04,15.99,16.02,626234.0,13.2626,13.2626,13.2213,13.2461,626234.0
2022-04-21 11:30:00,16.02,16.03,15.98,15.99,607580.0,13.2461,13.2544,13.213,13.2213,607580.0
2022-04-21 11:40:00,16.0,16.0,15.95,15.98,645193.0,13.2296,13.2296,13.1882,13.213,645193.0
2022-04-21 11:50:00,15.98,15.99,15.9,15.91,904340.0,13.213,13.2213,13.1469,13.1552,904340.0
2022-04-21 12:00:00,15.91,15.96,15.88,15.88,731619.0,13.1552,13.1965,13.1303,13.1303,731619.0
2022-04-21 12:10:00,15.89,15.91,15.88,15.91,567441.0,13.1386,13.1552,13.1303,13.1552,567441.0
2022-04-21 12:20:00,15.9,15.93,15.86,15.88,704680.0,13.1469,13.1717,13.1138,13.1303,704680.0
2022-04-21 12:30:00,15.89,15.91,15.86,15.87,556520.0,13.1386,13.1552,13.1138,13.1221,556520.0
2022-04-21 12:40:00,15.87,15.9,15.86,15.87,598320.0,13.1221,13.1469,13.1138,13.1221,598320.0
2022-04-21 12:50:00,15.87,15.89,15.82,15.83,752363.0,13.1221,13.1386,13.0807,13.089,752363.0
2022-04-21 13:00:00,15.83,15.84,15.77,15.84,828866.0,13.089,13.0973,13.0394,13.0973,828866.0
2022-04-21 13:10:00,15.84,15.84,15.76,15.78,752911.0,13.0973,13.0973,13.0311,13.0477,752911.0
2022-04-21 13:20:00,15.78,15.87,15.76,15.85,1177498.0,13.0477,13.1221,13.0311,13.1055,1177498.0
2022-04-21 13:30:00,15.86,15.89,15.82,15.83,715333.0,13.1138,13.1386,13.0807,13.089,715333.0
2022-04-21 13:40:00,15.84,15.9,15.82,15.87,490550.0,13.0973,13.1469,13.0807,13.1221,490550.0
2022-04-21 13:50:00,15.87,15.88,15.81,15.82,453910.0,13.1221,13.1303,13.0725,13.0807,453910.0
2022-04-21 14:00:00,15.82,15.82,15.76,15.78,724264.0,13.0807,13.0807,13.0311,13.0477,724264.0
2022-04-21 14:10:00,15.78,15.8,15.74,15.78,1138159.0,13.0477,13.0642,13.0146,13.0477,1138159.0
2022-04-21 14:20:00,15.78,15.81,15.75,15.77,946433.0,13.0477,13.0725,13.0229,13.0394,946433.0
2022-04-21 14:30:00,15.77,15.84,15.75,15.78,923290.0,13.0394,13.0973,13.0229,13.0477,923290.0
2022-04-21 14:40:00,15.79,15.79,15.68,15.69,708643.0,13.0559,13.0559,12.965,12.9732,708643.0
2022-04-21 14:50:00,15.69,15.69,15.66,15.69,540499.0,12.9732,12.9732,12.9484,12.9732,540499.0
2022-04-21 15:00:00,15.68,15.69,15.61,15.62,1214346.0,12.965,12.9732,12.9071,12.9154,1214346.0
2022-04-21 15:10:00,15.62,15.66,15.61,15.65,856342.0,12.9154,12.9484,12.9071,12.9402,856342.0
2022-04-21 15:20:00,15.65,15.71,15.62,15.7,1796295.0,12.9402,12.9898,12.9154,12.9815,1796295.0
2022-04-21 15:30:00,15.69,15.72,15.64,15.69,1289010.0,12.9732,12.9981,12.9319,12.9732,1289010.0
2022-04-21 15:40:00,15.69,15.72,15.67,15.68,1668914.0,12.9732,12.9981,12.9567,12.965,1668914.0
2022-04-21 15:50:00,15.67,15.75,15.67,15.71,3073142.0,12.9567,13.0229,12.9567,12.9898,3073142.0
2022-04-22 09:30:00,15.55,15.58,15.0,15.54,3303508.0,12.8575,12.8823,12.4027,12.8492,3303508.0
2022-04-22 09:40:00,15.53,15.57,15.44,15.57,1146554.0,12.841,12.874,12.7665,12.874,1146554.0
2022-04-22 09:50:00,15.58,15.62,15.5,15.54,1594388.0,12.8823,12.9154,12.8161,12.8492,1594388.0
2022-04-22 10:00:00,15.54,15.64,15.54,15.59,978547.0,12.8492,12.9319,12.8492,12.8906,978547.0
2022-04-22 10:10:00,15.6,15.61,15.5,15.53,887926.0,12.8988,12.9071,12.8161,12.841,887926.0
2022-04-22 10:20:00,15.53,15.53,15.47,15.48,759573.0,12.841,12.841,12.7913,12.7996,759573.0
2022-04-22 10:30:00,15.48,15.53,15.45,15.49,1156628.0,12.7996,12.841,12.7748,12.8079,1156628.0
2022-04-22 10:40:00,15.49,15.51,15.45,15.46,835731.0,12.8079,12.8244,12.7748,12.7831,835731.0
2022-04-22 10:50:00,15.46,15.47,15.39,15.42,1285151.0,12.7831,12.7913,12.7252,12.75,1285151.0
2022-04-22 11:00:00,15.42,15.47,15.37,15.47,1022198.0,12.75,12.7913,12.7087,12.7913,1022198.0
2022-04-22 11:10:00,15.47,15.48,15.42,15.45,618821.0,12.7913,12.7996,12.75,12.7748,618821.0
2022-04-22 11:20:00,15.46,15.48,15.41,15.43,763111.0,12.7831,12.7996,12.7417,12.7583,763111.0
2022-04-22 11:30:00,15.43,15.44,15.35,15.35,852664.0,12.7583,12.7665,12.6921,12.6921,852664.0
2022-04-22 11:40:00,15.36,15.36,15.32,15.33,503557.0,12.7004,12.7004,12.6673,12.6756,503557.0
2022-04-22 11:50:00,15.33,15.35,15.31,15.33,1045250.0,12.6756,12.6921,12.659,12.6756,1045250.0
2022-04-22 12:00:00,15.32,15.36,15.3,15.3,1006294.0,12.6673,12.7004,12.6508,12.6508,1006294.0
2022-04-22 12:10:00,15.31,15.33,15.29,15.32,562079.0,12.659,12.6756,12.6425,12.6673,562079.0
2022-04-22 12:20:00,15.33,15.37,15.32,15.34,818721.0,12.6756,12.7087,12.6673,12.6838,818721.0
2022-04-22 12:30:00,15.34,15.37,15.32,15.33,547640.0,12.6838,12.7087,12.6673,12.6756,547640.0
2022-04-22 12:40:00,15.33,15.35,15.31,15.35,338263.0,12.6756,12.6921,12.659,12.6921,338263.0
2022-04-22 12:50:00,15.34,15.35,15.31,15.33,533944.0,12.6838,12.6921,12.659,12.6756,533944.0
2022-04-22 13:00:00,15.33,15.35,15.3,15.34,661239.0,12.6756,12.6921,12.6508,12.6838,661239.0
2022-04-22 13:10:00,15.34,15.37,15.33,15.35,522349.0,12.6838,12.7087,12.6756,12.6921,522349.0
2022-04-22 13:20:00,15.34,15.35,15.3,15.33,725793.0,12.6838,12.6921,12.6508,12.6756,725793.0
2022-04-22 13:30:00,15.34,15.35,15.31,15.32,491986.0,12.6838,12.6921,12.659,12.6673,491986.0
2022-04-22 13:40:00,15.32,15.33,15.28,15.29,656006.0,12.6673,12.6756,12.6342,12.6425,656006.0
2022-04-22 13:50:00,15.29,15.3,15.24,15.24,738213.0,12.6425,12.6508,12.6012,12.6012,738213.0
2022-04-22 14:00:00,15.25,15.28,15.17,15.18,2939320.0,12.6094,12.6342,12.5433,12.5516,2939320.0
2022-04-22 14:10:00,15.18,15.27,15.17,15.26,854748.0,12.5516,12.626,12.5433,12.6177,854748.0
2022-04-22 14:20:00,15.26,15.27,15.2,15.21,887386.0,12.6177,12.626,12.5681,12.5764,887386.0
2022-04-22 14:30:00,15.21,15.21,15.15,15.17,1243502.0,12.5764,12.5764,12.5267,12.5433,1243502.0
2022-04-22 14:40:00,15.16,15.18,15.15,15.17,752184.0,12.535,12.5516,12.5267,12.5433,752184.0
2022-04-22 14:50:00,15.17,15.17,15.13,15.16,625625.0,12.5433,12.5433,12.5102,12.535,625625.0
2022-04-22 15:00:00,15.15,15.17,15.12,15.14,760859.0,12.5267,12.5433,12.5019,12.5185,760859.0
2022-04-22 15:10:00,15.14,15.25,15.12,15.24,1337138.0,12.5185,12.6094,12.5019,12.6012,1337138.0
2022-04-22 15:20:00,15.24,15.25,15.2,15.21,1009809.0,12.6012,12.6094,12.5681,12.5764,1009809.0
2022-04-22 15:30:00,15.21,15.28,15.2,15.25,1254882.0,12.5764,12.6342,12.5681,12.6094,1254882.0
2022-04-22 15:40:00,15.25,15.27,15.17,15.18,2168485.0,12.6094,12.626,12.5433,12.5516,2168485.0
2022-04-22 15:50:00,15.18,15.19,15.11,15.13,3621872.0,12.5516,12.5598,12.4937,12.5102,3621872.0
2022-04-25 09:30:00,14.91,14.91,14.61,14.86,5177590.0,12.4095,12.4095,12.1598,12.3679,5177590.0
2022-04-25 09:40:00,14.85,14.91,14.73,14.8,1909462.0,12.3595,12.4095,12.2597,12.3179,1909462.0
2022-04-25 09:50:00,14.79,14.91,14.78,14.78,1378966.0,12.3096,12.4095,12.3013,12.3013,1378966.0
2022-04-25 10:00:00,14.79,14.88,14.77,14.83,1211649.0,12.3096,12.3845,12.2929,12.3429,1211649.0
2022-04-25 10:10:00,14.83,14.84,14.68,14.74,1556484.0,12.3429,12.3512,12.218,12.268,1556484.0
2022-04-25 10:20:00,14.74,14.83,14.67,14.83,1823602.0,12.268,12.3429,12.2097,12.3429,1823602.0
2022-04-25 10:30:00,14.82,14.89,14.81,14.83,1665501.0,12.3346,12.3928,12.3262,12.3429,1665501.0
2022-04-25 10:40:00,14.84,14.86,14.8,14.86,1512247.0,12.3512,12.3679,12.3179,12.3679,1512247.0
2022-04-25 10:50:00,14.86,14.87,14.73,14.75,1212954.0,12.3679,12.3762,12.2597,12.2763,1212954.0
2022-04-25 11:00:00,14.75,14.78,14.72,14.76,948336.0,12.2763,12.3013,12.2513,12.2846,948336.0
2022-04-25 11:10:00,14.76,14.81,14.72,14.78,833588.0,12.2846,12.3262,12.2513,12.3013,833588.0
2022-04-25 11:20:00,14.78,14.83,14.75,14.8,951680.0,12.3013,12.3429,12.2763,12.3179,951680.0
2022-04-25 11:30:00,14.8,14.81,14.71,14.74,1188309.0,12.3179,12.3262,12.243,12.268,1188309.0
2022-04-25 11:40:00,14.74,14.79,14.7,14.71,1043303.0,12.268,12.3096,12.2347,12.243,1043303.0
2022-04-25 11:50:00,14.71,14.71,14.67,14.69,817105.0,12.243,12.243,12.2097,12.2264,817105.0
2022-04-25 12:00:00,14.69,14.79,14.66,14.76,1595562.0,12.2264,12.3096,12.2014,12.2846,1595562.0
2022-04-25 12:10:00,14.76,14.84,14.75,14.83,950648.0,12.2846,12.3512,12.2763,12.3429,950648.0
2022-04-25 12:20:00,14.82,14.93,14.82,14.87,1234133.0,12.3346,12.4261,12.3346,12.3762,1234133.0
2022-04-25 12:30:00,14.87,14.94,14.85,14.92,670338.0,12.3762,12.4344,12.3595,12.4178,670338.0
2022-04-25 12:40:00,14.92,14.98,14.89,14.97,715055.0,12.4178,12.4677,12.3928,12.4594,715055.0
2022-04-25 12:50:00,14.98,14.99,14.91,14.93,1191596.0,12.4677,12.476,12.4095,12.4261,1191596.0
2022-04-25 13:00:00,14.94,14.98,14.88,14.96,789841.0,12.4344,12.4677,12.3845,12.4511,789841.0
2022-04-25 13:10:00,14.97,15.04,14.96,15.03,1047574.0,12.4594,12.5177,12.4511,12.5093,1047574.0
2022-04-25 13:20:00,15.03,15.04,14.96,15.0,825550.0,12.5093,12.5177,12.4511,12.4844,825550.0
2022-04-25 13:30:00,15.0,15.03,14.94,14.96,661786.0,12.4844,12.5093,12.4344,12.4511,661786.0
2022-04-25 13:40:00,14.96,14.99,14.95,14.97,653222.0,12.4511,12.476,12.4428,12.4594,653222.0
2022-04-25 13:50:00,14.96,14.98,14.92,14.93,823157.0,12.4511,12.4677,12.4178,12.4261,823157.0
2022-04-25 14:00:00,14.93,15.01,14.91,15.0,1049209.0,12.4261,12.4927,12.4095,12.4844,1049209.0
2022-04-25 14:10:00,15.01,15.05,14.97,15.04,676696.0,12.4927,12.526,12.4594,12.5177,676696.0
2022-04-25 14:20:00,15.04,15.1,15.03,15.09,970543.0,12.5177,12.5676,12.5093,12.5593,970543.0
2022-04-25 14:30:00,15.09,15.11,15.05,15.06,1212501.0,12.5593,12.5759,12.526,12.5343,1212501.0
2022-04-25 14:40:00,15.06,15.13,15.03,15.12,805287.0,12.5343,12.5926,12.5093,12.5842,805287.0
2022-04-25 14:50:00,15.12,15.13,15.07,15.07,1216745.0,12.5842,12.5926,12.5426,12.5426,1216745.0
2022-04-25 15:00:00,15.07,15.08,15.0,15.03,834996.0,12.5426,12.551,12.4844,12.5093,834996.0
2022-04-25 15:10:00,15.03,15.13,15.01,15.12,1171082.0,12.5093,12.5926,12.4927,12.5842,1171082.0
2022-04-25 15:20:00,15.12,15.15,15.09,15.13,1577519.0,12.5842,12.6092,12.5593,12.5926,1577519.0
2022-04-25 15:30:00,15.14,15.18,15.12,15.17,1641633.0,12.6009,12.6342,12.5842,12.6259,1641633.0
2022-04-25 15:40:00,15.18,15.2,15.12,15.15,2575083.0,12.6342,12.6508,12.5842,12.6092,2575083.0
2022-04-25 15:50:00,15.14,15.2,15.12,15.2,3160829.0,12.6009,12.6508,12.5842,12.6508,3160829.0
2022-04-26 09:30:00,15.1,15.14,14.92,15.05,3251460.0,12.5676,12.6009,12.4178,12.526,3251460.0
2022-04-26 09:40:00,15.05,15.1,15.0,15.05,1273533.0,12.526,12.5676,12.4844,12.526,1273533.0
2022-04-26 09:50:00,15.04,15.1,15.01,15.08,979076.0,12.5177,12.5676,12.4927,12.551,979076.0
2022-04-26 10:00:00,15.08,15.1,15.01,15.06,1220774.0,12.551,12.5676,12.4927,12.5343,1220774.0
2022-04-26 10:10:00,15.06,15.06,14.85,14.89,1553111.0,12.5343,12.5343,12.3595,12.3928,1553111.0
2022-04-26 10:20:00,14.89,14.93,14.85,14.91,1223963.0,12.3928,12.4261,12.3595,12.4095,1223963.0
2022-04-26 10:30:00,14.9,14.93,14.81,14.82,1483441.0,12.4011,12.4261,12.3262,12.3346,1483441.0
2022-04-26 10:40:00,14.82,14.84,14.77,14.83,2324328.0,12.3346,12.3512,12.2929,12.3429,2324328.0
2022-04-26 10:50:00,14.84,14.85,14.78,14.8,1032784.0,12.3512,12.3595,12.3013,12.3179,1032784.0
2022-04-26 11:00:00,14.8,14.8,14.71,14.73,1334056.0,12.3179,12.3179,12.243,12.2597,1334056.0
2022-04-26 11:10:00,14.73,14.78,14.7,14.71,1351984.0,12.2597,12.3013,12.2347,12.243,1351984.0
2022-04-26 11:20:00,14.71,14.79,14.7,14.77,1190531.0,12.243,12.3096,12.2347,12.2929,1190531.0
2022-04-26 11:30:00,14.77,14.82,14.74,14.81,1248179.0,12.2929,12.3346,12.268,12.3262,1248179.0
2022-04-26 11:40:00,14.8,14.83,14.76,14.83,1542408.0,12.3179,12.3429,12.2846,12.3429,1542408.0
2022-04-26 11:50:00,14.83,14.83,14.75,14.75,938550.0,12.3429,12.3429,12.2763,12.2763,938550.0
2022-04-26 12:00:00,14.76,14.81,14.75,14.8,774180.0,12.2846,12.3262,12.2763,12.3179,774180.0
2022-04-26 12:10:00,14.81,14.83,14.78,14.81,872749.0,12.3262,12.3429,12.3013,12.3262,872749.0
2022-04-26 12:20:00,14.81,14.89,14.8,14.88,835382.0,12.3262,12.3928,12.3179,12.3845,835382.0
2022-04-26 12:30:00,14.88,14.89,14.84,14.86,734207.0,12.3845,12.3928,12.3512,12.3679,734207.0
2022-04-26 12:40:00,14.86,14.9,14.83,14.83,999277.0,12.3679,12.4011,12.3429,12.3429,999277.0
2022-04-26 12:50:00,14.84,14.94,14.83,14.93,778984.0,12.3512,12.4344,12.3429,12.4261,778984.0
2022-04-26 13:00:00,14.93,14.93,14.83,14.85,737781.0,12.4261,12.4261,12.3429,12.3595,737781.0
2022-04-26 13:10:00,14.85,14.85,14.79,14.79,653435.0,12.3595,12.3595,12.3096,12.3096,653435.0
2022-04-26 13:20:00,14.8,14.8,14.75,14.76,814804.0,12.3179,12.3179,12.2763,12.2846,814804.0
2022-04-26 13:30:00,14.76,14.76,14.71,14.75,830303.0,12.2846,12.2846,12.243,12.2763,830303.0
2022-04-26 13:40:00,14.75,14.79,14.74,14.78,826284.0,12.2763,12.3096,12.268,12.3013,826284.0
2022-04-26 13:50:00,14.78,14.79,14.75,14.78,561536.0,12.3013,12.3096,12.2763,12.3013,561536.0
2022-04-26 14:00:00,14.78,14.8,14.74,14.78,787301.0,12.3013,12.3179,12.268,12.3013,787301.0
2022-04-26 14:10:00,14.79,14.82,14.77,14.81,1251802.0,12.3096,12.3346,12.2929,12.3262,1251802.0
2022-04-26 14:20:00,14.8,14.89,14.8,14.86,1356508.0,12.3179,12.3928,12.3179,12.3679,1356508.0
2022-04-26 14:30:00,14.87,14.9,14.83,14.87,826809.0,12.3762,12.4011,12.3429,12.3762,826809.0
2022-04-26 14:40:00,14.87,14.87,14.78,14.81,985721.0,12.3762,12.3762,12.3013,12.3262,985721.0
2022-04-26 14:50:00,14.8,14.87,14.8,14.86,1036303.0,12.3179,12.3762,12.3179,12.3679,1036303.0
2022-04-26 15:00:00,14.87,14.89,14.81,14.83,853082.0,12.3762,12.3928,12.3262,12.3429,853082.0
2022-04-26 15:10:00,14.83,14.84,14.74,14.76,1109212.0,12.3429,12.3512,12.268,12.2846,1109212.0
2022-04-26 15:20:00,14.76,14.8,14.75,14.77,1251937.0,12.2846,12.3179,12.2763,12.2929,1251937.0
2022-04-26 15:30:00,14.76,14.78,14.73,14.77,1732884.0,12.2846,12.3013,12.2597,12.2929,1732884.0
2022-04-26 15:40:00,14.77,14.78,14.71,14.73,2489272.0,12.2929,12.3013,12.243,12.2597,2489272.0
2022-04-26 15:50:00,14.72,14.75,14.67,14.7,4974117.0,12.2513,12.2763,12.2097,12.2347,4974117.0
2022-04-27 09:30:00,14.79,14.89,14.66,14.89,3581579.0,12.3096,12.3928,12.2014,12.3928,3581579.0
2022-04-27 09:40:00,14.87,15.1,14.83,14.99,2895636.0,12.3762,12.5676,12.3429,12.476,2895636.0
2022-04-27 09:50:00,14.99,15.02,14.88,14.94,1614803.0,12.476,12.501,12.3845,12.4344,1614803.0
2022-04-27 10:00:00,14.94,15.01,14.81,14.83,1500695.0,12.4344,12.4927,12.3262,12.3429,1500695.0
2022-04-27 10:10:00,14.83,14.84,14.69,14.73,1559630.0,12.3429,12.3512,12.2264,12.2597,1559630.0
2022-04-27 10:20:00,14.72,14.78,14.68,14.69,1187861.0,12.2513,12.3013,12.218,12.2264,1187861.0
2022-04-27 10:30:00,14.68,14.73,14.6,14.71,1950238.0,12.218,12.2597,12.1515,12.243,1950238.0
2022-04-27 10:40:00,14.71,14.74,14.66,14.71,1111673.0,12.243,12.268,12.2014,12.243,1111673.0
2022-04-27 10:50:00,14.71,14.72,14.66,14.71,828605.0,12.243,12.2513,12.2014,12.243,828605.0
2022-04-27 11:00:00,14.72,14.84,14.71,14.76,1189671.0,12.2513,12.3512,12.243,12.2846,1189671.0
2022-04-27 11:10:00,14.76,14.86,14.72,14.84,1330315.0,12.2846,12.3679,12.2513,12.3512,1330315.0
2022-04-27 11:20:00,14.84,14.85,14.78,14.83,837095.0,12.3512,12.3595,12.3013,12.3429,837095.0
2022-04-27 11:30:00,14.83,14.9,14.81,14.88,1060379.0,12.3429,12.4011,12.3262,12.3845,1060379.0
2022-04-27 11:40:00,14.88,14.92,14.85,14.89,1139524.0,12.3845,12.4178,12.3595,12.3928,1139524.0
2022-04-27 11:50:00,14.89,14.91,14.83,14.9,1087936.0,12.3928,12.4095,12.3429,12.4011,1087936.0
2022-04-27 12:00:00,14.91,14.95,14.86,14.95,887143.0,12.4095,12.4428,12.3679,12.4428,887143.0
2022-04-27 12:10:00,14.95,14.96,14.89,14.91,812596.0,12.4428,12.4511,12.3928,12.4095,812596.0
2022-04-27 12:20:00,14.91,15.01,14.9,15.0,1412449.0,12.4095,12.4927,12.4011,12.4844,1412449.0
2022-04-27 12:30:00,15.0,15.01,14.94,14.98,1196399.0,12.4844,12.4927,12.4344,12.4677,1196399.0
2022-04-27 12:40:00,14.98,15.04,14.95,14.98,1175292.0,12.4677,12.5177,12.4428,12.4677,1175292.0
2022-04-27 12:50:00,14.98,15.0,14.95,14.99,676265.0,12.4677,12.4844,12.4428,12.476,676265.0
2022-04-27 13:00:00,14.99,15.01,14.9,14.93,1672790.0,12.476,12.4927,12.4011,12.4261,1672790.0
2022-04-27 13:10:00,14.93,14.95,14.9,14.93,827240.0,12.4261,12.4428,12.4011,12.4261,827240.0
2022-04-27 13:20:00,14.93,14.97,14.9,14.95,1026363.0,12.4261,12.4594,12.4011,12.4428,1026363.0
2022-04-27 13:30:00,14.95,14.97,14.91,14.96,980792.0,12.4428,12.4594,12.4095,12.4511,980792.0
2022-04-27 13:40:00,14.96,14.96,14.91,14.94,894276.0,12.4511,12.4511,12.4095,12.4344,894276.0
2022-04-27 13:50:00,14.95,14.97,14.92,14.96,716602.0,12.4428,12.4594,12.4178,12.4511,716602.0
2022-04-27 14:00:00,14.95,14.96,14.92,14.95,961527.0,12.4428,12.4511,12.4178,12.4428,961527.0
2022-04-27 14:10:00,14.95,14.98,14.91,14.92,936290.0,12.4428,12.4677,12.4095,12.4178,936290.0
2022-04-27 14:20:00,14.92,14.95,14.88,14.9,1007277.0,12.4178,12.4428,12.3845,12.4011,1007277.0
2022-04-27 14:30:00,14.9,14.94,14.85,14.91,956585.0,12.4011,12.4344,12.3595,12.4095,956585.0
2022-04-27 14:40:00,14.91,14.94,14.89,14.9,790586.0,12.4095,12.4344,12.3928,12.4011,790586.0
2022-04-27 14:50:00,14.9,14.92,14.82,14.85,986501.0,12.4011,12.4178,12.3346,12.3595,986501.0
2022-04-27 15:00:00,14.85,14.86,14.8,14.83,1411964.0,12.3595,12.3679,12.3179,12.3429,1411964.0
2022-04-27 15:10:00,14.82,14.87,14.79,14.79,1127474.0,12.3346,12.3762,12.3096,12.3096,1127474.0
2022-04-27 15:20:00,14.79,14.84,14.79,14.82,1562608.0,12.3096,12.3512,12.3096,12.3346,1562608.0
2022-04-27 15:30:00,14.81,14.85,14.8,14.82,1803499.0,12.3262,12.3595,12.3179,12.3346,1803499.0
2022-04-27 15:40:00,14.82,14.87,14.79,14.81,2440294.0,12.3346,12.3762,12.3096,12.3262,2440294.0
2022-04-27 15:50:00,14.8,14.85,14.76,14.84,5181728.0,12.3179,12.3595,12.2846,12.3512,5181728.0
2022-04-28 09:30:00,14.91,14.98,14.14,14.21,11503543.0,12.4095,12.4677,11.7686,11.8269,11503543.0
2022-04-28 09:40:00,14.22,14.28,14.05,14.11,9370803.0,11.8352,11.8851,11.6937,11.7436,9370803.0
2022-04-28 09:50:00,14.11,14.26,14.09,14.16,4998268.0,11.7436,11.8685,11.727,11.7852,4998268.0
2022-04-28 10:00:00,14.16,14.17,13.93,13.95,7384365.0,11.7852,11.7936,11.5938,11.6105,7384365.0
2022-04-28 10:10:00,13.95,14.14,13.94,14.14,4845210.0,11.6105,11.7686,11.6021,11.7686,4845210.0
2022-04-28 10:20:00,14.14,14.17,13.9,13.92,5133286.0,11.7686,11.7936,11.5689,11.5855,5133286.0
2022-04-28 10:30:00,13.92,14.08,13.91,14.05,4054570.0,11.5855,11.7187,11.5772,11.6937,4054570.0
2022-04-28 10:40:00,14.06,14.27,14.02,14.27,4168200.0,11.702,11.8768,11.6687,11.8768,4168200.0
2022-04-28 10:50:00,14.27,14.28,14.14,14.21,3422050.0,11.8768,11.8851,11.7686,11.8269,3422050.0
2022-04-28 11:00:00,14.21,14.32,14.2,14.29,2452357.0,11.8269,11.9184,11.8185,11.8934,2452357.0
2022-04-28 11:10:00,14.29,14.33,14.23,14.27,1908149.0,11.8934,11.9267,11.8435,11.8768,1908149.0
2022-04-28 11:20:00,14.27,14.4,14.24,14.37,2211544.0,11.8768,11.985,11.8518,11.96,2211544.0
2022-04-28 11:30:00,14.37,14.4,14.33,14.34,1634178.0,11.96,11.985,11.9267,11.9351,1634178.0
2022-04-28 11:40:00,14.35,14.37,14.26,14.29,1722337.0,11.9434,11.96,11.8685,11.8934,1722337.0
2022-04-28 11:50:00,14.29,14.37,14.28,14.32,1306338.0,11.8934,11.96,11.8851,11.9184,1306338.0
2022-04-28 12:00:00,14.33,14.34,14.27,14.28,1232840.0,11.9267,11.9351,11.8768,11.8851,1232840.0
2022-04-28 12:10:00,14.28,14.32,14.27,14.31,1132388.0,11.8851,11.9184,11.8768,11.9101,1132388.0
2022-04-28 12:20:00,14.31,14.43,14.28,14.42,1686082.0,11.9101,12.01,11.8851,12.0016,1686082.0
2022-04-28 12:30:00,14.42,14.47,14.4,14.44,1207991.0,12.0016,12.0433,11.985,12.0183,1207991.0
2022-04-28 12:40:00,14.45,14.55,14.43,14.49,1760867.0,12.0266,12.1098,12.01,12.0599,1760867.0
2022-04-28 12:50:00,14.5,14.55,14.45,14.54,1552844.0,12.0682,12.1098,12.0266,12.1015,1552844.0
2022-04-28 13:00:00,14.54,14.57,14.5,14.53,1570305.0,12.1015,12.1265,12.0682,12.0932,1570305.0
2022-04-28 13:10:00,14.53,14.6,14.52,14.56,1457184.0,12.0932,12.1515,12.0849,12.1182,1457184.0
2022-04-28 13:20:00,14.56,14.59,14.53,14.57,1317768.0,12.1182,12.1431,12.0932,12.1265,1317768.0
2022-04-28 13:30:00,14.56,14.58,14.51,14.55,1660505.0,12.1182,12.1348,12.0765,12.1098,1660505.0
2022-04-28 13:40:00,14.54,14.66,14.5,14.62,1837524.0,12.1015,12.2014,12.0682,12.1681,1837524.0
2022-04-28 13:50:00,14.61,14.66,14.58,14.66,1210359.0,12.1598,12.2014,12.1348,12.2014,1210359.0
2022-04-28 14:00:00,14.66,14.68,14.6,14.61,999159.0,12.2014,12.218,12.1515,12.1598,999159.0
2022-04-28 14:10:00,14.61,14.67,14.6,14.67,1043209.0,12.1598,12.2097,12.1515,12.2097,1043209.0
2022-04-28 14:20:00,14.67,14.69,14.65,14.68,1074230.0,12.2097,12.2264,12.1931,12.218,1074230.0
2022-04-28 14:30:00,14.69,14.78,14.68,14.76,1909286.0,12.2264,12.3013,12.218,12.2846,1909286.0
2022-04-28 14:40:00,14.77,14.86,14.76,14.86,2037970.0,12.2929,12.3679,12.2846,12.3679,2037970.0
2022-04-28 14:50:00,14.86,14.99,14.83,14.84,4845663.0,12.3679,12.476,12.3429,12.3512,4845663.0
2022-04-28 15:00:00,14.85,14.88,14.82,14.86,1810039.0,12.3595,12.3845,12.3346,12.3679,1810039.0
2022-04-28 15:10:00,14.86,14.86,14.77,14.81,2897108.0,12.3679,12.3679,12.2929,12.3262,2897108.0
2022-04-28 15:20:00,14.81,14.84,14.77,14.78,1783617.0,12.3262,12.3512,12.2929,12.3013,1783617.0
2022-04-28 15:30:00,14.78,14.78,14.72,14.76,2516978.0,12.3013,12.3013,12.2513,12.2846,2516978.0
2022-04-28 15:40:00,14.76,14.78,14.67,14.69,3685358.0,12.2846,12.3013,12.2097,12.2264,3685358.0
2022-04-28 15:50:00,14.69,14.69,14.61,14.64,8198732.0,12.2264,12.2264,12.1598,12.1847,8198732.0
2022-04-29 09:30:00,14.59,14.82,14.58,14.69,4267925.0,12.1431,12.3346,12.1348,12.2264,4267925.0
2022-04-29 09:40:00,14.69,14.78,14.66,14.74,2607112.0,12.2264,12.3013,12.2014,12.268,2607112.0
2022-04-29 09:50:00,14.74,14.92,14.64,14.89,2881344.0,12.268,12.4178,12.1847,12.3928,2881344.0
2022-04-29 10:00:00,14.9,14.97,14.83,14.9,3260492.0,12.4011,12.4594,12.3429,12.4011,3260492.0
2022-04-29 10:10:00,14.91,14.94,14.71,14.74,2217458.0,12.4095,12.4344,12.243,12.268,2217458.0
2022-04-29 10:20:00,14.74,14.75,14.65,14.66,1738619.0,12.268,12.2763,12.1931,12.2014,1738619.0
2022-04-29 10:30:00,14.66,14.66,14.55,14.57,3168426.0,12.2014,12.2014,12.1098,12.1265,3168426.0
2022-04-29 10:40:00,14.57,14.57,14.52,14.55,1574546.0,12.1265,12.1265,12.0849,12.1098,1574546.0
2022-04-29 10:50:00,14.56,14.61,14.52,14.6,1579300.0,12.1182,12.1598,12.0849,12.1515,1579300.0
2022-04-29 11:00:00,14.59,14.67,14.58,14.64,1592621.0,12.1431,12.2097,12.1348,12.1847,1592621.0
2022-04-29 11:10:00,14.64,14.66,14.59,14.65,1029301.0,12.1847,12.2014,12.1431,12.1931,1029301.0
2022-04-29 11:20:00,14.65,14.71,14.63,14.69,1237227.0,12.1931,12.243,12.1764,12.2264,1237227.0
2022-04-29 11:30:00,14.68,14.73,14.68,14.71,1256187.0,12.218,12.2597,12.218,12.243,1256187.0
2022-04-29 11:40:00,14.71,14.76,14.7,14.71,817004.0,12.243,12.2846,12.2347,12.243,817004.0
2022-04-29 11:50:00,14.72,14.72,14.67,14.69,842695.0,12.2513,12.2513,12.2097,12.2264,842695.0
2022-04-29 12:00:00,14.69,14.69,14.56,14.6,2029234.0,12.2264,12.2264,12.1182,12.1515,2029234.0
2022-04-29 12:10:00,14.59,14.63,14.56,14.59,1088415.0,12.1431,12.1764,12.1182,12.1431,1088415.0
2022-04-29 12:20:00,14.58,14.61,14.53,14.53,1502827.0,12.1348,12.1598,12.0932,12.0932,1502827.0
2022-04-29 12:30:00,14.53,14.55,14.51,14.51,1039268.0,12.0932,12.1098,12.0765,12.0765,1039268.0
2022-04-29 12:40:00,14.52,14.52,14.45,14.48,1296829.0,12.0849,12.0849,12.0266,12.0516,1296829.0
2022-04-29 12:50:00,14.49,14.49,14.43,14.45,933015.0,12.0599,12.0599,12.01,12.0266,933015.0
2022-04-29 13:00:00,14.45,14.49,14.42,14.42,1480567.0,12.0266,12.0599,12.0016,12.0016,1480567.0
2022-04-29 13:10:00,14.43,14.44,14.4,14.44,1081987.0,12.01,12.0183,11.985,12.0183,1081987.0
2022-04-29 13:20:00,14.43,14.48,14.42,14.46,854323.0,12.01,12.0516,12.0016,12.0349,854323.0
2022-04-29 13:30:00,14.46,14.5,14.45,14.47,1081022.0,12.0349,12.0682,12.0266,12.0433,1081022.0
2022-04-29 13:40:00,14.46,14.47,14.41,14.42,641063.0,12.0349,12.0433,11.9933,12.0016,641063.0
2022-04-29 13:50:00,14.42,14.43,14.39,14.41,860965.0,12.0016,12.01,11.9767,11.9933,860965.0
2022-04-29 14:00:00,14.41,14.42,14.35,14.35,1051206.0,11.9933,12.0016,11.9434,11.9434,1051206.0
2022-04-29 14:10:00,14.35,14.38,14.34,14.34,1109303.0,11.9434,11.9684,11.9351,11.9351,1109303.0
2022-04-29 14:20:00,14.35,14.35,14.31,14.33,1149174.0,11.9434,11.9434,11.9101,11.9267,1149174.0
2022-04-29 14:30:00,14.33,14.34,14.26,14.26,1266967.0,11.9267,11.9351,11.8685,11.8685,1266967.0
2022-04-29 14:40:00,14.27,14.29,14.23,14.23,2024815.0,11.8768,11.8934,11.8435,11.8435,2024815.0
2022-04-29 14:50:00,14.24,14.26,14.21,14.26,1499687.0,11.8518,11.8685,11.8269,11.8685,1499687.0
2022-04-29 15:00:00,14.25,14.28,14.21,14.24,1825106.0,11.8602,11.8851,11.8269,11.8518,1825106.0
2022-04-29 15:10:00,14.24,14.25,14.19,14.25,1813058.0,11.8518,11.8602,11.8102,11.8602,1813058.0
2022-04-29 15:20:00,14.25,14.25,14.19,14.19,2106365.0,11.8602,11.8602,11.8102,11.8102,2106365.0
2022-04-29 15:30:00,14.2,14.24,14.18,14.21,2466810.0,11.8185,11.8518,11.8019,11.8269,2466810.0
2022-04-29 15:40:00,14.21,14.23,14.15,14.16,2806120.0,11.8269,11.8435,11.7769,11.7852,2806120.0
2022-04-29 15:50:00,14.15,14.16,14.09,14.16,5932281.0,11.7769,11.7852,11.727,11.7852,5932281.0
2022-05-02 09:30:00,14.02,14.11,13.89,14.05,4006042.0,11.6687,11.7436,11.5605,11.6937,4006042.0
2022-05-02 09:40:00,14.04,14.15,13.92,14.11,2747755.0,11.6854,11.7769,11.5855,11.7436,2747755.0
2022-05-02 09:50:00,14.11,14.24,14.08,14.11,1836544.0,11.7436,11.8518,11.7187,11.7436,1836544.0
2022-05-02 10:00:00,14.1,14.13,13.95,13.96,2022434.0,11.7353,11.7603,11.6105,11.6188,2022434.0
2022-05-02 10:10:00,13.95,14.01,13.94,14.0,1813444.0,11.6105,11.6604,11.6021,11.6521,1813444.0
2022-05-02 10:20:00,14.0,14.07,13.94,14.03,1636307.0,11.6521,11.7103,11.6021,11.677,1636307.0
2022-05-02 10:30:00,14.03,14.15,14.03,14.11,2028162.0,11.677,11.7769,11.677,11.7436,2028162.0
2022-05-02 10:40:00,14.11,14.15,14.07,14.11,1351802.0,11.7436,11.7769,11.7103,11.7436,1351802.0
2022-05-02 10:50:00,14.12,14.14,14.05,14.06,1252081.0,11.752,11.7686,11.6937,11.702,1252081.0
2022-05-02 11:00:00,14.07,14.08,14.0,14.04,1188925.0,11.7103,11.7187,11.6521,11.6854,1188925.0
2022-05-02 11:10:00,14.04,14.12,14.01,14.04,1105131.0,11.6854,11.752,11.6604,11.6854,1105131.0
2022-05-02 11:20:00,14.04,14.08,14.02,14.03,1509958.0,11.6854,11.7187,11.6687,11.677,1509958.0
2022-05-02 11:30:00,14.04,14.1,14.01,14.03,1053858.0,11.6854,11.7353,11.6604,11.677,1053858.0
2022-05-02 11:40:00,14.02,14.06,14.0,14.01,1016134.0,11.6687,11.702,11.6521,11.6604,1016134.0
2022-05-02 11:50:00,14.01,14.09,14.01,14.09,776710.0,11.6604,11.727,11.6604,11.727,776710.0
2022-05-02 12:00:00,14.09,14.11,14.01,14.04,992449.0,11.727,11.7436,11.6604,11.6854,992449.0
2022-05-02 12:10:00,14.04,14.1,14.03,14.1,806541.0,11.6854,11.7353,11.677,11.7353,806541.0
2022-05-02 12:20:00,14.1,14.12,14.06,14.1,641378.0,11.7353,11.752,11.702,11.7353,641378.0
2022-05-02 12:30:00,14.1,14.13,14.07,14.08,603426.0,11.7353,11.7603,11.7103,11.7187,603426.0
2022-05-02 12:40:00,14.07,14.1,14.03,14.04,591139.0,11.7103,11.7353,11.677,11.6854,591139.0
2022-05-02 12:50:00,14.04,14.05,13.96,13.96,1216210.0,11.6854,11.6937,11.6188,11.6188,1216210.0
2022-05-02 13:00:00,13.97,14.01,13.94,13.99,1006263.0,11.6271,11.6604,11.6021,11.6438,1006263.0
2022-05-02 13:10:00,13.99,14.03,13.97,13.98,661889.0,11.6438,11.677,11.6271,11.6354,661889.0
2022-05-02 13:20:00,13.98,14.0,13.95,13.97,744944.0,11.6354,11.6521,11.6105,11.6271,744944.0
2022-05-02 13:30:00,13.96,13.98,13.91,13.92,1099832.0,11.6188,11.6354,11.5772,11.5855,1099832.0
2022-05-02 13:40:00,13.92,13.93,13.86,13.87,1664366.0,11.5855,11.5938,11.5356,11.5439,1664366.0
2022-05-02 13:50:00,13.87,13.92,13.86,13.92,769858.0,11.5439,11.5855,11.5356,11.5855,769858.0
2022-05-02 14:00:00,13.92,13.95,13.88,13.9,1174529.0,11.5855,11.6105,11.5522,11.5689,1174529.0
2022-05-02 14:10:00,13.9,13.91,13.82,13.83,1248099.0,11.5689,11.5772,11.5023,11.5106,1248099.0
2022-05-02 14:20:00,13.83,13.88,13.82,13.88,1247155.0,11.5106,11.5522,11.5023,11.5522,1247155.0
2022-05-02 14:30:00,13.88,13.93,13.86,13.9,1480242.0,11.5522,11.5938,11.5356,11.5689,1480242.0
2022-05-02 14:40:00,13.89,13.95,13.85,13.95,963271.0,11.5605,11.6105,11.5272,11.6105,963271.0
2022-05-02 14:50:00,13.94,13.98,13.9,13.92,1026552.0,11.6021,11.6354,11.5689,11.5855,1026552.0
2022-05-02 15:00:00,13.93,14.03,13.92,14.02,1304930.0,11.5938,11.677,11.5855,11.6687,1304930.0
2022-05-02 15:10:00,14.02,14.1,14.02,14.1,1827789.0,11.6687,11.7353,11.6687,11.7353,1827789.0
2022-05-02 15:20:00,14.1,14.17,14.1,14.16,2049524.0,11.7353,11.7936,11.7353,11.7852,2049524.0
2022-05-02 15:30:00,14.16,14.23,14.15,14.2,2613214.0,11.7852,11.8435,11.7769,11.8185,2613214.0
2022-05-02 15:40:00,14.2,14.23,14.14,14.23,3472179.0,11.8185,11.8435,11.7686,11.8435,3472179.0
2022-05-02 15:50:00,14.23,14.29,14.22,14.27,3752779.0,11.8435,11.8934,11.8352,11.8768,3752779.0
2022-05-03 09:30:00,14.31,14.38,14.2,14.21,2720485.0,11.9101,11.9684,11.8185,11.8269,2720485.0
2022-05-03 09:40:00,14.22,14.33,14.2,14.27,1216871.0,11.8352,11.9267,11.8185,11.8768,1216871.0
2022-05-03 09:50:00,14.25,14.38,14.24,14.38,1239917.0,11.8602,11.9684,11.8518,11.9684,1239917.0
2022-05-03 10:00:00,14.38,14.44,14.33,14.34,1386639.0,11.9684,12.0183,11.9267,11.9351,1386639.0
2022-05-03 10:10:00,14.34,14.37,14.3,14.34,1151557.0,11.9351,11.96,11.9018,11.9351,1151557.0
2022-05-03 10:20:00,14.34,14.45,14.32,14.44,1069929.0,11.9351,12.0266,11.9184,12.0183,1069929.0
2022-05-03 10:30:00,14.45,14.46,14.4,14.41,1277170.0,12.0266,12.0349,11.985,11.9933,1277170.0
2022-05-03 10:40:00,14.42,14.42,14.31,14.34,850255.0,12.0016,12.0016,11.9101,11.9351,850255.0
2022-05-03 10:50:00,14.33,14.4,14.32,14.39,791321.0,11.9267,11.985,11.9184,11.9767,791321.0
2022-05-03 11:00:00,14.39,14.47,14.35,14.47,1141850.0,11.9767,12.0433,11.9434,12.0433,1141850.0
2022-05-03 11:10:00,14.46,14.52,14.42,14.5,1277093.0,12.0349,12.0849,12.0016,12.0682,1277093.0
2022-05-03 11:20:00,14.5,14.54,14.49,14.53,931862.0,12.0682,12.1015,12.0599,12.0932,931862.0
2022-05-03 11:30:00,14.53,14.57,14.5,14.54,1587036.0,12.0932,12.1265,12.0682,12.1015,1587036.0
2022-05-03 11:40:00,14.54,14.58,14.52,14.56,1487476.0,12.1015,12.1348,12.0849,12.1182,1487476.0
2022-05-03 11:50:00,14.56,14.6,14.53,14.6,1053763.0,12.1182,12.1515,12.0932,12.1515,1053763.0
2022-05-03 12:00:00,14.6,14.64,14.52,14.55,1461455.0,12.1515,12.1847,12.0849,12.1098,1461455.0
2022-05-03 12:10:00,14.54,14.61,14.53,14.6,1275175.0,12.1015,12.1598,12.0932,12.1515,1275175.0
2022-05-03 12:20:00,14.61,14.65,14.6,14.6,1343590.0,12.1598,12.1931,12.1515,12.1515,1343590.0
2022-05-03 12:30:00,14.61,14.63,14.57,14.6,917438.0,12.1598,12.1764,12.1265,12.1515,917438.0
2022-05-03 12:40:00,14.61,14.66,14.6,14.64,1009661.0,12.1598,12.2014,12.1515,12.1847,1009661.0
2022-05-03 12:50:00,14.64,14.66,14.6,14.65,858513.0,12.1847,12.2014,12.1515,12.1931,858513.0
2022-05-03 13:00:00,14.65,14.68,14.64,14.67,694111.0,12.1931,12.218,12.1847,12.2097,694111.0
2022-05-03 13:10:00,14.67,14.72,14.65,14.69,1248601.0,12.2097,12.2513,12.1931,12.2264,1248601.0
2022-05-03 13:20:00,14.7,14.71,14.66,14.68,873716.0,12.2347,12.243,12.2014,12.218,873716.0
2022-05-03 13:30:00,14.68,14.71,14.67,14.7,673386.0,12.218,12.243,12.2097,12.2347,673386.0
2022-05-03 13:40:00,14.71,14.75,14.7,14.73,1139899.0,12.243,12.2763,12.2347,12.2597,1139899.0
2022-05-03 13:50:00,14.73,14.73,14.68,14.72,820046.0,12.2597,12.2597,12.218,12.2513,820046.0
2022-05-03 14:00:00,14.71,14.72,14.62,14.64,1027283.0,12.243,12.2513,12.1681,12.1847,1027283.0
2022-05-03 14:10:00,14.63,14.64,14.53,14.54,1402448.0,12.1764,12.1847,12.0932,12.1015,1402448.0
2022-05-03 14:20:00,14.54,14.57,14.51,14.54,1143254.0,12.1015,12.1265,12.0765,12.1015,1143254.0
2022-05-03 14:30:00,14.54,14.63,14.53,14.56,948483.0,12.1015,12.1764,12.0932,12.1182,948483.0
2022-05-03 14:40:00,14.57,14.59,14.51,14.57,1038528.0,12.1265,12.1431,12.0765,12.1265,1038528.0
2022-05-03 14:50:00,14.58,14.66,14.56,14.66,984117.0,12.1348,12.2014,12.1182,12.2014,984117.0
2022-05-03 15:00:00,14.66,14.67,14.63,14.64,785555.0,12.2014,12.2097,12.1764,12.1847,785555.0
2022-05-03 15:10:00,14.64,14.68,14.6,14.61,1306851.0,12.1847,12.218,12.1515,12.1598,1306851.0
2022-05-03 15:20:00,14.61,14.64,14.57,14.6,1458671.0,12.1598,12.1847,12.1265,12.1515,1458671.0
2022-05-03 15:30:00,14.6,14.62,14.56,14.57,1628393.0,12.1515,12.1681,12.1182,12.1265,1628393.0
2022-05-03 15:40:00,14.57,14.57,14.53,14.55,2005994.0,12.1265,12.1265,12.0932,12.1098,2005994.0
2022-05-03 15:50:00,14.54,14.6,14.51,14.56,3639114.0,12.1015,12.1515,12.0765,12.1182,3639114.0
2022-05-04 09:30:00,14.51,14.59,14.39,14.57,2264904.0,12.0765,12.1431,11.9767,12.1265,2264904.0
2022-05-04 09:40:00,14.57,14.61,14.53,14.59,1410612.0,12.1265,12.1598,12.0932,12.1431,1410612.0
2022-05-04 09:50:00,14.58,14.61,14.53,14.54,934109.0,12.1348,12.1598,12.0932,12.1015,934109.0
2022-05-04 10:00:00,14.54,14.56,14.47,14.5,898891.0,12.1015,12.1182,12.0433,12.0682,898891.0
2022-05-04 10:10:00,14.5,14.52,14.47,14.48,630162.0,12.0682,12.0849,12.0433,12.0516,630162.0
2022-05-04 10:20:00,14.48,14.54,14.46,14.52,663334.0,12.0516,12.1015,12.0349,12.0849,663334.0
2022-05-04 10:30:00,14.52,14.52,14.47,14.5,637299.0,12.0849,12.0849,12.0433,12.0682,637299.0
2022-05-04 10:40:00,14.5,14.54,14.48,14.51,558283.0,12.0682,12.1015,12.0516,12.0765,558283.0
2022-05-04 10:50:00,14.51,14.52,14.46,14.49,522248.0,12.0765,12.0849,12.0349,12.0599,522248.0
2022-05-04 11:00:00,14.49,14.5,14.46,14.48,666722.0,12.0599,12.0682,12.0349,12.0516,666722.0
2022-05-04 11:10:00,14.48,14.48,14.41,14.43,712647.0,12.0516,12.0516,11.9933,12.01,712647.0
2022-05-04 11:20:00,14.43,14.43,14.38,14.39,890539.0,12.01,12.01,11.9684,11.9767,890539.0
2022-05-04 11:30:00,14.39,14.4,14.35,14.4,833576.0,11.9767,11.985,11.9434,11.985,833576.0
2022-05-04 11:40:00,14.4,14.41,14.36,14.4,824862.0,11.985,11.9933,11.9517,11.985,824862.0
2022-05-04 11:50:00,14.39,14.4,14.36,14.38,580285.0,11.9767,11.985,11.9517,11.9684,580285.0
2022-05-04 12:00:00,14.38,14.39,14.35,14.39,431577.0,11.9684,11.9767,11.9434,11.9767,431577.0
2022-05-04 12:10:00,14.38,14.41,14.37,14.4,655036.0,11.9684,11.9933,11.96,11.985,655036.0
2022-05-04 12:20:00,14.39,14.47,14.39,14.45,749040.0,11.9767,12.0433,11.9767,12.0266,749040.0
2022-05-04 12:30:00,14.45,14.46,14.43,14.45,803998.0,12.0266,12.0349,12.01,12.0266,803998.0
2022-05-04 12:40:00,14.46,14.46,14.41,14.42,546523.0,12.0349,12.0349,11.9933,12.0016,546523.0
2022-05-04 12:50:00,14.42,14.44,14.4,14.44,533537.0,12.0016,12.0183,11.985,12.0183,533537.0
2022-05-04 13:00:00,14.44,14.46,14.39,14.41,817991.0,12.0183,12.0349,11.9767,11.9933,817991.0
2022-05-04 13:10:00,14.4,14.41,14.37,14.38,419009.0,11.985,11.9933,11.96,11.9684,419009.0
2022-05-04 13:20:00,14.38,14.39,14.34,14.35,606336.0,11.9684,11.9767,11.9351,11.9434,606336.0
2022-05-04 13:30:00,14.35,14.38,14.33,14.36,689776.0,11.9434,11.9684,11.9267,11.9517,689776.0
2022-05-04 13:40:00,14.36,14.38,14.35,14.36,438647.0,11.9517,11.9684,11.9434,11.9517,438647.0
2022-05-04 13:50:00,14.36,14.43,14.35,14.42,752705.0,11.9517,12.01,11.9434,12.0016,752705.0
2022-05-04 14:00:00,14.42,14.5,14.35,14.39,1843689.0,12.0016,12.0682,11.9434,11.9767,1843689.0
2022-05-04 14:10:00,14.4,14.47,14.36,14.41,802364.0,11.985,12.0433,11.9517,11.9933,802364.0
2022-05-04 14:20:00,14.4,14.51,14.35,14.5,2047247.0,11.985,12.0765,11.9434,12.0682,2047247.0
2022-05-04 14:30:00,14.5,14.51,14.26,14.36,3203841.0,12.0682,12.0765,11.8685,11.9517,3203841.0
2022-05-04 14:40:00,14.36,14.68,14.34,14.61,2932562.0,11.9517,12.218,11.9351,12.1598,2932562.0
2022-05-04 14:50:00,14.61,14.72,14.58,14.69,2256990.0,12.1598,12.2513,12.1348,12.2264,2256990.0
2022-05-04 15:00:00,14.7,14.75,14.67,14.75,2435054.0,12.2347,12.2763,12.2097,12.2763,2435054.0
2022-05-04 15:10:00,14.75,14.84,14.74,14.78,2733807.0,12.2763,12.3512,12.268,12.3013,2733807.0
2022-05-04 15:20:00,14.77,14.85,14.77,14.85,2290775.0,12.2929,12.3595,12.2929,12.3595,2290775.0
2022-05-04 15:30:00,14.85,14.91,14.84,14.91,2130210.0,12.3595,12.4095,12.3512,12.4095,2130210.0
2022-05-04 15:40:00,14.91,14.97,14.89,14.97,3618998.0,12.4095,12.4594,12.3928,12.4594,3618998.0
2022-05-04 15:50:00,14.97,15.0,14.95,14.97,5122438.0,12.4594,12.4844,12.4428,12.4594,5122438.0
2022-05-05 09:30:00,14.82,14.82,14.67,14.75,2812332.0,12.3346,12.3346,12.2097,12.2763,2812332.0
2022-05-05 09:40:00,14.74,14.81,14.61,14.65,1901535.0,12.268,12.3262,12.1598,12.1931,1901535.0
2022-05-05 09:50:00,14.65,14.74,14.62,14.73,1506013.0,12.1931,12.268,12.1681,12.2597,1506013.0
2022-05-05 10:00:00,14.74,14.74,14.61,14.65,1190170.0,12.268,12.268,12.1598,12.1931,1190170.0
2022-05-05 10:10:00,14.65,14.71,14.58,14.7,1280198.0,12.1931,12.243,12.1348,12.2347,1280198.0
2022-05-05 10:20:00,14.7,14.71,14.6,14.61,1085378.0,12.2347,12.243,12.1515,12.1598,1085378.0
2022-05-05 10:30:00,14.61,14.62,14.55,14.56,1417539.0,12.1598,12.1681,12.1098,12.1182,1417539.0
2022-05-05 10:40:00,14.56,14.7,14.54,14.57,1690760.0,12.1182,12.2347,12.1015,12.1265,1690760.0
2022-05-05 10:50:00,14.56,14.61,14.55,14.61,1297358.0,12.1182,12.1598,12.1098,12.1598,1297358.0
2022-05-05 11:00:00,14.61,14.62,14.49,14.51,1947321.0,12.1598,12.1681,12.0599,12.0765,1947321.0
2022-05-05 11:10:00,14.51,14.56,14.48,14.54,1709337.0,12.0765,12.1182,12.0516,12.1015,1709337.0
2022-05-05 11:20:00,14.54,14.54,14.49,14.53,1133832.0,12.1015,12.1015,12.0599,12.0932,1133832.0
2022-05-05 11:30:00,14.53,14.62,14.48,14.57,1508052.0,12.0932,12.1681,12.0516,12.1265,1508052.0
2022-05-05 11:40:00,14.58,14.61,14.53,14.54,965474.0,12.1348,12.1598,12.0932,12.1015,965474.0
2022-05-05 11:50:00,14.54,14.54,14.42,14.45,1306401.0,12.1015,12.1015,12.0016,12.0266,1306401.0
2022-05-05 12:00:00,14.44,14.46,14.38,14.45,1537855.0,12.0183,12.0349,11.9684,12.0266,1537855.0
2022-05-05 12:10:00,14.45,14.5,14.42,14.47,1038514.0,12.0266,12.0682,12.0016,12.0433,1038514.0
2022-05-05 12:20:00,14.48,14.51,14.41,14.48,1364270.0,12.0516,12.0765,11.9933,12.0516,1364270.0
2022-05-05 12:30:00,14.47,14.52,14.44,14.46,1107985.0,12.0433,12.0849,12.0183,12.0349,1107985.0
2022-05-05 12:40:00,14.46,14.47,14.4,14.43,939713.0,12.0349,12.0433,11.985,12.01,939713.0
2022-05-05 12:50:00,14.43,14.53,14.42,14.52,875049.0,12.01,12.0932,12.0016,12.0849,875049.0
2022-05-05 13:00:00,14.52,14.65,14.52,14.64,1037556.0,12.0849,12.1931,12.0849,12.1847,1037556.0
2022-05-05 13:10:00,14.63,14.64,14.58,14.62,980072.0,12.1764,12.1847,12.1348,12.1681,980072.0
2022-05-05 13:20:00,14.62,14.63,14.57,14.58,676081.0,12.1681,12.1764,12.1265,12.1348,676081.0
2022-05-05 13:30:00,14.57,14.65,14.53,14.59,1083314.0,12.1265,12.1931,12.0932,12.1431,1083314.0
2022-05-05 13:40:00,14.59,14.65,14.58,14.59,818426.0,12.1431,12.1931,12.1348,12.1431,818426.0
2022-05-05 13:50:00,14.59,14.6,14.51,14.54,749368.0,12.1431,12.1515,12.0765,12.1015,749368.0
2022-05-05 14:00:00,14.53,14.57,14.5,14.53,870978.0,12.0932,12.1265,12.0682,12.0932,870978.0
2022-05-05 14:10:00,14.53,14.59,14.5,14.59,719000.0,12.0932,12.1431,12.0682,12.1431,719000.0
2022-05-05 14:20:00,14.59,14.6,14.41,14.43,1373022.0,12.1431,12.1515,11.9933,12.01,1373022.0
2022-05-05 14:30:00,14.43,14.47,14.41,14.46,769631.0,12.01,12.0433,11.9933,12.0349,769631.0
2022-05-05 14:40:00,14.46,14.51,14.44,14.48,835860.0,12.0349,12.0765,12.0183,12.0516,835860.0
2022-05-05 14:50:00,14.48,14.54,14.46,14.49,739717.0,12.0516,12.1015,12.0349,12.0599,739717.0
2022-05-05 15:00:00,14.48,14.5,14.4,14.41,937898.0,12.0516,12.0682,11.985,11.9933,937898.0
2022-05-05 15:10:00,14.41,14.43,14.36,14.4,1365885.0,11.9933,12.01,11.9517,11.985,1365885.0
2022-05-05 15:20:00,14.4,14.42,14.35,14.37,1558837.0,11.985,12.0016,11.9434,11.96,1558837.0
2022-05-05 15:30:00,14.37,14.45,14.33,14.45,1685063.0,11.96,12.0266,11.9267,12.0266,1685063.0
2022-05-05 15:40:00,14.45,14.47,14.4,14.41,2394248.0,12.0266,12.0433,11.985,11.9933,2394248.0
2022-05-05 15:50:00,14.42,14.56,14.41,14.54,4304085.0,12.0016,12.1182,11.9933,12.1015,4304085.0
2022-05-06 09:30:00,14.46,14.6,14.26,14.29,2081101.0,12.0349,12.1515,11.8685,11.8934,2081101.0
2022-05-06 09:40:00,14.29,14.33,14.12,14.16,2119228.0,11.8934,11.9267,11.752,11.7852,2119228.0
2022-05-06 09:50:00,14.16,14.17,14.0,14.08,2193144.0,11.7852,11.7936,11.6521,11.7187,2193144.0
2022-05-06 10:00:00,14.08,14.19,14.05,14.15,1924266.0,11.7187,11.8102,11.6937,11.7769,1924266.0
2022-05-06 10:10:00,14.15,14.19,14.04,14.12,5898602.0,11.7769,11.8102,11.6854,11.752,5898602.0
2022-05-06 10:20:00,14.12,14.29,14.09,14.18,2076057.0,11.752,11.8934,11.727,11.8019,2076057.0
2022-05-06 10:30:00,14.18,14.26,14.09,14.16,1809262.0,11.8019,11.8685,11.727,11.7852,1809262.0
2022-05-06 10:40:00,14.17,14.33,14.14,14.31,1888378.0,11.7936,11.9267,11.7686,11.9101,1888378.0
2022-05-06 10:50:00,14.32,14.36,14.27,14.33,1445616.0,11.9184,11.9517,11.8768,11.9267,1445616.0
2022-05-06 11:00:00,14.32,14.34,14.28,14.33,1653849.0,11.9184,11.9351,11.8851,11.9267,1653849.0
2022-05-06 11:10:00,14.33,14.4,14.28,14.37,1613619.0,11.9267,11.985,11.8851,11.96,1613619.0
2022-05-06 11:20:00,14.37,14.43,14.32,14.34,1259129.0,11.96,12.01,11.9184,11.9351,1259129.0
2022-05-06 11:30:00,14.34,14.35,14.19,14.2,1442943.0,11.9351,11.9434,11.8102,11.8185,1442943.0
2022-05-06 11:40:00,14.2,14.25,14.19,14.22,1102490.0,11.8185,11.8602,11.8102,11.8352,1102490.0
2022-05-06 11:50:00,14.22,14.27,14.19,14.21,744865.0,11.8352,11.8768,11.8102,11.8269,744865.0
2022-05-06 12:00:00,14.21,14.33,14.19,14.28,991148.0,11.8269,11.9267,11.8102,11.8851,991148.0
2022-05-06 12:10:00,14.28,14.29,14.14,14.14,1582559.0,11.8851,11.8934,11.7686,11.7686,1582559.0
2022-05-06 12:20:00,14.14,14.27,14.13,14.25,1371557.0,11.7686,11.8768,11.7603,11.8602,1371557.0
2022-05-06 12:30:00,14.25,14.3,14.21,14.27,1090693.0,11.8602,11.9018,11.8269,11.8768,1090693.0
2022-05-06 12:40:00,14.27,14.29,14.25,14.25,732353.0,11.8768,11.8934,11.8602,11.8602,732353.0
2022-05-06 12:50:00,14.26,14.35,14.23,14.34,1038954.0,11.8685,11.9434,11.8435,11.9351,1038954.0
2022-05-06 13:00:00,14.34,14.35,14.28,14.28,1176653.0,11.9351,11.9434,11.8851,11.8851,1176653.0
2022-05-06 13:10:00,14.28,14.32,14.2,14.21,745115.0,11.8851,11.9184,11.8185,11.8269,745115.0
2022-05-06 13:20:00,14.21,14.26,14.2,14.25,687886.0,11.8269,11.8685,11.8185,11.8602,687886.0
2022-05-06 13:30:00,14.24,14.28,14.18,14.18,625775.0,11.8518,11.8851,11.8019,11.8019,625775.0
2022-05-06 13:40:00,14.19,14.24,14.17,14.2,703376.0,11.8102,11.8518,11.7936,11.8185,703376.0
2022-05-06 13:50:00,14.2,14.21,14.14,14.16,731420.0,11.8185,11.8269,11.7686,11.7852,731420.0
2022-05-06 14:00:00,14.16,14.19,14.08,14.09,1069164.0,11.7852,11.8102,11.7187,11.727,1069164.0
2022-05-06 14:10:00,14.09,14.17,14.08,14.15,1198665.0,11.727,11.7936,11.7187,11.7769,1198665.0
2022-05-06 14:20:00,14.14,14.16,14.1,14.11,708997.0,11.7686,11.7852,11.7353,11.7436,708997.0
2022-05-06 14:30:00,14.11,14.15,14.09,14.12,1281438.0,11.7436,11.7769,11.727,11.752,1281438.0
2022-05-06 14:40:00,14.11,14.17,14.09,14.16,1348175.0,11.7436,11.7936,11.727,11.7852,1348175.0
2022-05-06 14:50:00,14.16,14.23,14.15,14.18,1389463.0,11.7852,11.8435,11.7769,11.8019,1389463.0
2022-05-06 15:00:00,14.18,14.19,14.11,14.13,1268809.0,11.8019,11.8102,11.7436,11.7603,1268809.0
2022-05-06 15:10:00,14.13,14.16,14.1,14.13,1779134.0,11.7603,11.7852,11.7353,11.7603,1779134.0
2022-05-06 15:20:00,14.13,14.14,14.07,14.13,1526208.0,11.7603,11.7686,11.7103,11.7603,1526208.0
2022-05-06 15:30:00,14.13,14.23,14.11,14.21,2210006.0,11.7603,11.8435,11.7436,11.8269,2210006.0
2022-05-06 15:40:00,14.21,14.26,14.17,14.24,2822572.0,11.8269,11.8685,11.7936,11.8518,2822572.0
2022-05-06 15:50:00,14.24,14.29,14.21,14.22,3330142.0,11.8518,11.8934,11.8269,11.8352,3330142.0
2022-05-09 09:30:00,13.85,14.01,13.73,13.93,4005360.0,11.5272,11.6604,11.4274,11.5938,4005360.0
2022-05-09 09:40:00,13.92,14.02,13.88,13.94,1630093.0,11.5855,11.6687,11.5522,11.6021,1630093.0
2022-05-09 09:50:00,13.95,14.12,13.9,14.09,2162644.0,11.6105,11.752,11.5689,11.727,2162644.0
2022-05-09 10:00:00,14.09,14.17,13.97,13.99,1931952.0,11.727,11.7936,11.6271,11.6438,1931952.0
2022-05-09 10:10:00,13.99,14.05,13.91,13.92,1312649.0,11.6438,11.6937,11.5772,11.5855,1312649.0
2022-05-09 10:20:00,13.92,13.92,13.78,13.79,1526430.0,11.5855,11.5855,11.469,11.4773,1526430.0
2022-05-09 10:30:00,13.8,13.82,13.69,13.7,1842848.0,11.4856,11.5023,11.3941,11.4024,1842848.0
2022-05-09 10:40:00,13.7,13.75,13.69,13.71,2400147.0,11.4024,11.444,11.3941,11.4107,2400147.0
2022-05-09 10:50:00,13.71,13.73,13.57,13.61,2579939.0,11.4107,11.4274,11.2942,11.3275,2579939.0
2022-05-09 11:00:00,13.61,13.65,13.59,13.61,1560978.0,11.3275,11.3608,11.3108,11.3275,1560978.0
2022-05-09 11:10:00,13.61,13.63,13.56,13.58,1367728.0,11.3275,11.3441,11.2859,11.3025,1367728.0
2022-05-09 11:20:00,13.57,13.58,13.49,13.51,2219552.0,11.2942,11.3025,11.2276,11.2443,2219552.0
2022-05-09 11:30:00,13.51,13.58,13.47,13.53,1861194.0,11.2443,11.3025,11.211,11.2609,1861194.0
2022-05-09 11:40:00,13.54,13.61,13.51,13.58,1534708.0,11.2692,11.3275,11.2443,11.3025,1534708.0
2022-05-09 11:50:00,13.58,13.66,13.57,13.65,1434830.0,11.3025,11.3691,11.2942,11.3608,1434830.0
2022-05-09 12:00:00,13.65,13.69,13.58,13.67,1426314.0,11.3608,11.3941,11.3025,11.3774,1426314.0
2022-05-09 12:10:00,13.67,13.74,13.66,13.71,1252506.0,11.3774,11.4357,11.3691,11.4107,1252506.0
2022-05-09 12:20:00,13.71,13.74,13.65,13.7,1108988.0,11.4107,11.4357,11.3608,11.4024,1108988.0
2022-05-09 12:30:00,13.69,13.72,13.63,13.63,947364.0,11.3941,11.419,11.3441,11.3441,947364.0
2022-05-09 12:40:00,13.63,13.65,13.55,13.58,1237989.0,11.3441,11.3608,11.2775,11.3025,1237989.0
2022-05-09 12:50:00,13.57,13.57,13.5,13.52,1009243.0,11.2942,11.2942,11.2359,11.2526,1009243.0
2022-05-09 13:00:00,13.52,13.52,13.48,13.5,1017799.0,11.2526,11.2526,11.2193,11.2359,1017799.0
2022-05-09 13:10:00,13.49,13.5,13.45,13.5,878626.0,11.2276,11.2359,11.1943,11.2359,878626.0
2022-05-09 13:20:00,13.49,13.54,13.46,13.53,881643.0,11.2276,11.2692,11.2026,11.2609,881643.0
2022-05-09 13:30:00,13.54,13.55,13.45,13.46,1093994.0,11.2692,11.2775,11.1943,11.2026,1093994.0
2022-05-09 13:40:00,13.46,13.52,13.45,13.46,1018354.0,11.2026,11.2526,11.1943,11.2026,1018354.0
2022-05-09 13:50:00,13.46,13.48,13.42,13.46,1225883.0,11.2026,11.2193,11.1694,11.2026,1225883.0
2022-05-09 14:00:00,13.46,13.51,13.45,13.46,1222714.0,11.2026,11.2443,11.1943,11.2026,1222714.0
2022-05-09 14:10:00,13.46,13.51,13.45,13.51,1166273.0,11.2026,11.2443,11.1943,11.2443,1166273.0
2022-05-09 14:20:00,13.51,13.51,13.44,13.46,868945.0,11.2443,11.2443,11.186,11.2026,868945.0
2022-05-09 14:30:00,13.46,13.47,13.41,13.44,1118681.0,11.2026,11.211,11.161,11.186,1118681.0
2022-05-09 14:40:00,13.45,13.5,13.43,13.46,1008204.0,11.1943,11.2359,11.1777,11.2026,1008204.0
2022-05-09 14:50:00,13.46,13.53,13.42,13.51,1121526.0,11.2026,11.2609,11.1694,11.2443,1121526.0
2022-05-09 15:00:00,13.51,13.59,13.5,13.54,1724145.0,11.2443,11.3108,11.2359,11.2692,1724145.0
2022-05-09 15:10:00,13.54,13.59,13.52,13.53,1628179.0,11.2692,11.3108,11.2526,11.2609,1628179.0
2022-05-09 15:20:00,13.54,13.54,13.45,13.46,1343113.0,11.2692,11.2692,11.1943,11.2026,1343113.0
2022-05-09 15:30:00,13.46,13.47,13.41,13.44,1706640.0,11.2026,11.211,11.161,11.186,1706640.0
2022-05-09 15:40:00,13.44,13.44,13.35,13.37,2843641.0,11.186,11.186,11.1111,11.1277,2843641.0
2022-05-09 15:50:00,13.36,13.4,13.31,13.37,5451950.0,11.1194,11.1527,11.0778,11.1277,5451950.0
2022-05-10 09:30:00,13.8,13.84,13.55,13.65,3849886.0,11.4856,11.5189,11.2775,11.3608,3849886.0
2022-05-10 09:40:00,13.65,13.67,13.5,13.57,1640106.0,11.3608,11.3774,11.2359,11.2942,1640106.0
2022-05-10 09:50:00,13.57,13.67,13.54,13.67,1232828.0,11.2942,11.3774,11.2692,11.3774,1232828.0
2022-05-10 10:00:00,13.66,13.72,13.57,13.6,1517320.0,11.3691,11.419,11.2942,11.3192,1517320.0
2022-05-10 10:10:00,13.6,13.65,13.58,13.61,1147761.0,11.3192,11.3608,11.3025,11.3275,1147761.0
2022-05-10 10:20:00,13.61,13.65,13.54,13.6,1099966.0,11.3275,11.3608,11.2692,11.3192,1099966.0
2022-05-10 10:30:00,13.6,13.61,13.46,13.47,1252894.0,11.3192,11.3275,11.2026,11.211,1252894.0
2022-05-10 10:40:00,13.48,13.49,13.36,13.37,1588356.0,11.2193,11.2276,11.1194,11.1277,1588356.0
2022-05-10 10:50:00,13.37,13.38,13.33,13.35,1825043.0,11.1277,11.1361,11.0944,11.1111,1825043.0
2022-05-10 11:00:00,13.35,13.38,13.27,13.29,1896573.0,11.1111,11.1361,11.0445,11.0612,1896573.0
2022-05-10 11:10:00,13.29,13.31,13.23,13.31,1728028.0,11.0612,11.0778,11.0112,11.0778,1728028.0
2022-05-10 11:20:00,13.31,13.31,13.16,13.22,2043448.0,11.0778,11.0778,10.953,11.0029,2043448.0
2022-05-10 11:30:00,13.21,13.3,13.16,13.29,1877954.0,10.9946,11.0695,10.953,11.0612,1877954.0
2022-05-10 11:40:00,13.28,13.3,13.13,13.14,2452636.0,11.0528,11.0695,10.928,10.9363,2452636.0
2022-05-10 11:50:00,13.13,13.21,13.1,13.19,1770540.0,10.928,10.9946,10.903,10.9779,1770540.0
2022-05-10 12:00:00,13.19,13.24,13.13,13.13,1471702.0,10.9779,11.0195,10.928,10.928,1471702.0
2022-05-10 12:10:00,13.13,13.19,13.11,13.11,1445331.0,10.928,10.9779,10.9113,10.9113,1445331.0
2022-05-10 12:20:00,13.11,13.14,13.09,13.09,1061547.0,10.9113,10.9363,10.8947,10.8947,1061547.0
2022-05-10 12:30:00,13.1,13.14,13.02,13.05,2405145.0,10.903,10.9363,10.8364,10.8614,2405145.0
2022-05-10 12:40:00,13.05,13.16,13.04,13.13,1478001.0,10.8614,10.953,10.8531,10.928,1478001.0
2022-05-10 12:50:00,13.12,13.13,13.03,13.04,1446479.0,10.9197,10.928,10.8448,10.8531,1446479.0
2022-05-10 13:00:00,13.04,13.15,13.02,13.13,1738419.0,10.8531,10.9446,10.8364,10.928,1738419.0
2022-05-10 13:10:00,13.13,13.14,13.05,13.08,1267488.0,10.928,10.9363,10.8614,10.8864,1267488.0
2022-05-10 13:20:00,13.08,13.19,13.06,13.19,1048294.0,10.8864,10.9779,10.8697,10.9779,1048294.0
2022-05-10 13:30:00,13.19,13.32,13.19,13.32,1631642.0,10.9779,11.0861,10.9779,11.0861,1631642.0
2022-05-10 13:40:00,13.32,13.45,13.31,13.38,2645656.0,11.0861,11.1943,11.0778,11.1361,2645656.0
2022-05-10 13:50:00,13.38,13.47,13.35,13.47,1534562.0,11.1361,11.211,11.1111,11.211,1534562.0
2022-05-10 14:00:00,13.46,13.48,13.39,13.41,1358700.0,11.2026,11.2193,11.1444,11.161,1358700.0
2022-05-10 14:10:00,13.41,13.46,13.34,13.41,1379926.0,11.161,11.2026,11.1028,11.161,1379926.0
2022-05-10 14:20:00,13.41,13.43,13.33,13.38,987219.0,11.161,11.1777,11.0944,11.1361,987219.0
2022-05-10 14:30:00,13.38,13.4,13.34,13.35,1104911.0,11.1361,11.1527,11.1028,11.1111,1104911.0
2022-05-10 14:40:00,13.34,13.4,13.29,13.35,1709921.0,11.1028,11.1527,11.0612,11.1111,1709921.0
2022-05-10 14:50:00,13.34,13.39,13.31,13.38,1387270.0,11.1028,11.1444,11.0778,11.1361,1387270.0
2022-05-10 15:00:00,13.38,13.46,13.36,13.43,1497824.0,11.1361,11.2026,11.1194,11.1777,1497824.0
2022-05-10 15:10:00,13.43,13.45,13.38,13.42,1252111.0,11.1777,11.1943,11.1361,11.1694,1252111.0
2022-05-10 15:20:00,13.42,13.42,13.31,13.35,1513341.0,11.1694,11.1694,11.0778,11.1111,1513341.0
2022-05-10 15:30:00,13.35,13.36,13.31,13.33,1898991.0,11.1111,11.1194,11.0778,11.0944,1898991.0
2022-05-10 15:40:00,13.33,13.36,13.29,13.33,2865512.0,11.0944,11.1194,11.0612,11.0944,2865512.0
2022-05-10 15:50:00,13.33,13.36,13.3,13.35,4977542.0,11.0944,11.1194,11.0695,11.1111,4977542.0
2022-05-11 09:30:00,13.2,13.34,13.13,13.18,2992269.0,10.9862,11.1028,10.928,10.9696,2992269.0
2022-05-11 09:40:00,13.17,13.4,13.16,13.4,2027900.0,10.9613,11.1527,10.953,11.1527,2027900.0
2022-05-11 09:50:00,13.39,13.44,13.35,13.41,1362422.0,11.1444,11.186,11.1111,11.161,1362422.0
2022-05-11 10:00:00,13.4,13.47,13.33,13.41,1773249.0,11.1527,11.211,11.0944,11.161,1773249.0
2022-05-11 10:10:00,13.41,13.53,13.38,13.51,2034668.0,11.161,11.2609,11.1361,11.2443,2034668.0
2022-05-11 10:20:00,13.51,13.62,13.48,13.56,1434051.0,11.2443,11.3358,11.2193,11.2859,1434051.0
2022-05-11 10:30:00,13.56,13.58,13.47,13.54,1452551.0,11.2859,11.3025,11.211,11.2692,1452551.0
2022-05-11 10:40:00,13.54,13.6,13.46,13.49,1715723.0,11.2692,11.3192,11.2026,11.2276,1715723.0
2022-05-11 10:50:00,13.48,13.48,13.39,13.42,1760395.0,11.2193,11.2193,11.1444,11.1694,1760395.0
2022-05-11 11:00:00,13.42,13.43,13.32,13.35,1170677.0,11.1694,11.1777,11.0861,11.1111,1170677.0
2022-05-11 11:10:00,13.34,13.38,13.28,13.3,1247339.0,11.1028,11.1361,11.0528,11.0695,1247339.0
2022-05-11 11:20:00,13.29,13.37,13.29,13.36,994527.0,11.0612,11.1277,11.0612,11.1194,994527.0
2022-05-11 11:30:00,13.36,13.43,13.31,13.4,1362141.0,11.1194,11.1777,11.0778,11.1527,1362141.0
2022-05-11 11:40:00,13.4,13.42,13.35,13.37,796164.0,11.1527,11.1694,11.1111,11.1277,796164.0
2022-05-11 11:50:00,13.38,13.38,13.3,13.35,864541.0,11.1361,11.1361,11.0695,11.1111,864541.0
2022-05-11 12:00:00,13.34,13.35,13.3,13.31,672343.0,11.1028,11.1111,11.0695,11.0778,672343.0
2022-05-11 12:10:00,13.31,13.31,13.25,13.26,648739.0,11.0778,11.0778,11.0279,11.0362,648739.0
2022-05-11 12:20:00,13.26,13.33,13.2,13.21,964631.0,11.0362,11.0944,10.9862,10.9946,964631.0
2022-05-11 12:30:00,13.2,13.21,13.15,13.16,1289318.0,10.9862,10.9946,10.9446,10.953,1289318.0
2022-05-11 12:40:00,13.16,13.2,13.11,13.16,1140875.0,10.953,10.9862,10.9113,10.953,1140875.0
2022-05-11 12:50:00,13.16,13.16,13.05,13.07,1453912.0,10.953,10.953,10.8614,10.878,1453912.0
2022-05-11 13:00:00,13.08,13.08,13.0,13.01,2417153.0,10.8864,10.8864,10.8198,10.8281,2417153.0
2022-05-11 13:10:00,13.01,13.05,13.0,13.02,1109639.0,10.8281,10.8614,10.8198,10.8364,1109639.0
2022-05-11 13:20:00,13.02,13.04,12.94,12.96,1805332.0,10.8364,10.8531,10.7699,10.7865,1805332.0
2022-05-11 13:30:00,12.95,12.98,12.9,12.91,1594215.0,10.7782,10.8031,10.7366,10.7449,1594215.0
2022-05-11 13:40:00,12.91,12.92,12.85,12.91,2097669.0,10.7449,10.7532,10.6949,10.7449,2097669.0
2022-05-11 13:50:00,12.91,12.92,12.82,12.84,1719618.0,10.7449,10.7532,10.67,10.6866,1719618.0
2022-05-11 14:00:00,12.85,12.97,12.84,12.91,2011490.0,10.6949,10.7948,10.6866,10.7449,2011490.0
2022-05-11 14:10:00,12.92,12.97,12.89,12.95,1299807.0,10.7532,10.7948,10.7282,10.7782,1299807.0
2022-05-11 14:20:00,12.95,13.03,12.9,12.99,1521393.0,10.7782,10.8448,10.7366,10.8115,1521393.0
2022-05-11 14:30:00,13.0,13.05,12.96,13.04,1340125.0,10.8198,10.8614,10.7865,10.8531,1340125.0
2022-05-11 14:40:00,13.04,13.1,12.99,13.03,1413287.0,10.8531,10.903,10.8115,10.8448,1413287.0
2022-05-11 14:50:00,13.03,13.03,12.97,13.0,1511638.0,10.8448,10.8448,10.7948,10.8198,1511638.0
2022-05-11 15:00:00,13.01,13.01,12.94,12.98,1169029.0,10.8281,10.8281,10.7699,10.8031,1169029.0
2022-05-11 15:10:00,12.98,12.99,12.9,12.96,1226938.0,10.8031,10.8115,10.7366,10.7865,1226938.0
2022-05-11 15:20:00,12.95,12.96,12.9,12.92,1839895.0,10.7782,10.7865,10.7366,10.7532,1839895.0
2022-05-11 15:30:00,12.93,12.95,12.87,12.88,1919564.0,10.7615,10.7782,10.7116,10.7199,1919564.0
2022-05-11 15:40:00,12.87,12.89,12.8,12.81,2633099.0,10.7116,10.7282,10.6533,10.6617,2633099.0
2022-05-11 15:50:00,12.81,12.84,12.79,12.84,4588088.0,10.6617,10.6866,10.645,10.6866,4588088.0
2022-05-12 09:30:00,12.21,12.48,12.18,12.21,8408838.0,10.1623,10.387,10.1373,10.1623,8408838.0
2022-05-12 09:40:00,12.21,12.38,12.15,12.37,5944637.0,10.1623,10.3038,10.1123,10.2954,5944637.0
2022-05-12 09:50:00,12.37,12.4,12.22,12.25,3709216.0,10.2954,10.3204,10.1706,10.1956,3709216.0
2022-05-12 10:00:00,12.24,12.47,12.17,12.45,3369152.0,10.1872,10.3787,10.129,10.362,3369152.0
2022-05-12 10:10:00,12.46,12.6,12.42,12.47,3749170.0,10.3704,10.4869,10.3371,10.3787,3749170.0
2022-05-12 10:20:00,12.47,12.64,12.43,12.55,2423109.0,10.3787,10.5202,10.3454,10.4453,2423109.0
2022-05-12 10:30:00,12.55,12.62,12.36,12.48,3117916.0,10.4453,10.5035,10.2871,10.387,3117916.0
2022-05-12 10:40:00,12.48,12.48,12.35,12.43,2822679.0,10.387,10.387,10.2788,10.3454,2822679.0
2022-05-12 10:50:00,12.43,12.6,12.42,12.59,2896348.0,10.3454,10.4869,10.3371,10.4785,2896348.0
2022-05-12 11:00:00,12.59,12.77,12.57,12.77,4024160.0,10.4785,10.6284,10.4619,10.6284,4024160.0
2022-05-12 11:10:00,12.77,12.8,12.67,12.7,4453682.0,10.6284,10.6533,10.5451,10.5701,4453682.0
2022-05-12 11:20:00,12.71,12.77,12.63,12.71,2683527.0,10.5784,10.6284,10.5118,10.5784,2683527.0
2022-05-12 11:30:00,12.71,12.73,12.62,12.71,2603151.0,10.5784,10.5951,10.5035,10.5784,2603151.0
2022-05-12 11:40:00,12.71,12.72,12.54,12.55,1902901.0,10.5784,10.5867,10.4369,10.4453,1902901.0
2022-05-12 11:50:00,12.55,12.56,12.48,12.49,2002329.0,10.4453,10.4536,10.387,10.3953,2002329.0
2022-05-12 12:00:00,12.48,12.51,12.44,12.48,2194311.0,10.387,10.412,10.3537,10.387,2194311.0
2022-05-12 12:10:00,12.47,12.54,12.42,12.53,2858288.0,10.3787,10.4369,10.3371,10.4286,2858288.0
2022-05-12 12:20:00,12.53,12.61,12.49,12.58,1550064.0,10.4286,10.4952,10.3953,10.4702,1550064.0
2022-05-12 12:30:00,12.57,12.68,12.57,12.63,1820893.0,10.4619,10.5535,10.4619,10.5118,1820893.0
2022-05-12 12:40:00,12.63,12.73,12.57,12.68,1588432.0,10.5118,10.5951,10.4619,10.5535,1588432.0
2022-05-12 12:50:00,12.68,12.7,12.61,12.62,1167804.0,10.5535,10.5701,10.4952,10.5035,1167804.0
2022-05-12 13:00:00,12.62,12.64,12.53,12.54,1497686.0,10.5035,10.5202,10.4286,10.4369,1497686.0
2022-05-12 13:10:00,12.54,12.6,12.52,12.54,1133822.0,10.4369,10.4869,10.4203,10.4369,1133822.0
2022-05-12 13:20:00,12.54,12.58,12.5,12.53,1226413.0,10.4369,10.4702,10.4036,10.4286,1226413.0
2022-05-12 13:30:00,12.52,12.55,12.45,12.46,1373223.0,10.4203,10.4453,10.362,10.3704,1373223.0
2022-05-12 13:40:00,12.46,12.47,12.37,12.38,1197207.0,10.3704,10.3787,10.2954,10.3038,1197207.0
2022-05-12 13:50:00,12.37,12.39,12.31,12.35,1295003.0,10.2954,10.3121,10.2455,10.2788,1295003.0
2022-05-12 14:00:00,12.35,12.38,12.26,12.26,1988119.0,10.2788,10.3038,10.2039,10.2039,1988119.0
2022-05-12 14:10:00,12.27,12.32,12.26,12.3,2000970.0,10.2122,10.2538,10.2039,10.2372,2000970.0
2022-05-12 14:20:00,12.3,12.35,12.27,12.3,1451065.0,10.2372,10.2788,10.2122,10.2372,1451065.0
2022-05-12 14:30:00,12.31,12.34,12.24,12.24,1626175.0,10.2455,10.2705,10.1872,10.1872,1626175.0
2022-05-12 14:40:00,12.25,12.26,12.2,12.23,1600610.0,10.1956,10.2039,10.154,10.1789,1600610.0
2022-05-12 14:50:00,12.23,12.26,12.19,12.2,1757190.0,10.1789,10.2039,10.1456,10.154,1757190.0
2022-05-12 15:00:00,12.2,12.26,12.2,12.24,2156618.0,10.154,10.2039,10.154,10.1872,2156618.0
2022-05-12 15:10:00,12.25,12.32,12.2,12.31,2083197.0,10.1956,10.2538,10.154,10.2455,2083197.0
2022-05-12 15:20:00,12.3,12.41,12.3,12.34,2996587.0,10.2372,10.3287,10.2372,10.2705,2996587.0
2022-05-12 15:30:00,12.34,12.39,12.32,12.37,2872878.0,10.2705,10.3121,10.2538,10.2954,2872878.0
2022-05-12 15:40:00,12.37,12.41,12.31,12.32,3935172.0,10.2954,10.3287,10.2455,10.2538,3935172.0
2022-05-12 15:50:00,12.32,12.45,12.31,12.45,5270246.0,10.2538,10.362,10.2455,10.362,5270246.0
2022-05-13 09:30:00,12.88,13.06,12.87,13.02,6067701.0,10.7199,10.8697,10.7116,10.8364,6067701.0
2022-05-13 09:40:00,13.02,13.14,12.97,13.07,3227798.0,10.8364,10.9363,10.7948,10.878,3227798.0
2022-05-13 09:50:00,13.07,13.15,13.06,13.1,2476808.0,10.878,10.9446,10.8697,10.903,2476808.0
2022-05-13 10:00:00,13.1,13.19,13.07,13.16,2187635.0,10.903,10.9779,10.878,10.953,2187635.0
2022-05-13 10:10:00,13.17,13.24,13.14,13.23,2701411.0,10.9613,11.0195,10.9363,11.0112,2701411.0
2022-05-13 10:20:00,13.23,13.37,13.22,13.31,2617906.0,11.0112,11.1277,11.0029,11.0778,2617906.0
2022-05-13 10:30:00,13.31,13.41,13.31,13.36,2438628.0,11.0778,11.161,11.0778,11.1194,2438628.0
2022-05-13 10:40:00,13.36,13.36,13.25,13.28,2141747.0,11.1194,11.1194,11.0279,11.0528,2141747.0
2022-05-13 10:50:00,13.28,13.34,13.26,13.29,1957875.0,11.0528,11.1028,11.0362,11.0612,1957875.0
2022-05-13 11:00:00,13.29,13.37,13.27,13.36,1297271.0,11.0612,11.1277,11.0445,11.1194,1297271.0
2022-05-13 11:10:00,13.37,13.43,13.35,13.41,1563165.0,11.1277,11.1777,11.1111,11.161,1563165.0
2022-05-13 11:20:00,13.41,13.49,13.4,13.48,2149315.0,11.161,11.2276,11.1527,11.2193,2149315.0
2022-05-13 11:30:00,13.49,13.53,13.44,13.52,2280324.0,11.2276,11.2609,11.186,11.2526,2280324.0
2022-05-13 11:40:00,13.51,13.52,13.45,13.49,1484520.0,11.2443,11.2526,11.1943,11.2276,1484520.0
2022-05-13 11:50:00,13.49,13.51,13.47,13.49,1035005.0,11.2276,11.2443,11.211,11.2276,1035005.0
2022-05-13 12:00:00,13.49,13.6,13.49,13.59,1492173.0,11.2276,11.3192,11.2276,11.3108,1492173.0
2022-05-13 12:10:00,13.59,13.63,13.57,13.58,1197739.0,11.3108,11.3441,11.2942,11.3025,1197739.0
2022-05-13 12:20:00,13.59,13.6,13.53,13.56,1404051.0,11.3108,11.3192,11.2609,11.2859,1404051.0
2022-05-13 12:30:00,13.56,13.61,13.56,13.59,1026614.0,11.2859,11.3275,11.2859,11.3108,1026614.0
2022-05-13 12:40:00,13.59,13.61,13.53,13.54,1360428.0,11.3108,11.3275,11.2609,11.2692,1360428.0
2022-05-13 12:50:00,13.53,13.57,13.49,13.57,1027971.0,11.2609,11.2942,11.2276,11.2942,1027971.0
2022-05-13 13:00:00,13.57,13.6,13.54,13.55,1073445.0,11.2942,11.3192,11.2692,11.2775,1073445.0
2022-05-13 13:10:00,13.55,13.58,13.52,13.53,889234.0,11.2775,11.3025,11.2526,11.2609,889234.0
2022-05-13 13:20:00,13.53,13.56,13.5,13.55,1098957.0,11.2609,11.2859,11.2359,11.2775,1098957.0
2022-05-13 13:30:00,13.56,13.58,13.51,13.51,924141.0,11.2859,11.3025,11.2443,11.2443,924141.0
2022-05-13 13:40:00,13.51,13.52,13.46,13.51,1596219.0,11.2443,11.2526,11.2026,11.2443,1596219.0
2022-05-13 13:50:00,13.51,13.51,13.42,13.45,1129154.0,11.2443,11.2443,11.1694,11.1943,1129154.0
2022-05-13 14:00:00,13.45,13.45,13.32,13.41,2074724.0,11.1943,11.1943,11.0861,11.161,2074724.0
2022-05-13 14:10:00,13.41,13.45,13.37,13.43,1299007.0,11.161,11.1943,11.1277,11.1777,1299007.0
2022-05-13 14:20:00,13.43,13.43,13.35,13.38,1151747.0,11.1777,11.1777,11.1111,11.1361,1151747.0
2022-05-13 14:30:00,13.38,13.48,13.37,13.42,1180222.0,11.1361,11.2193,11.1277,11.1694,1180222.0
2022-05-13 14:40:00,13.42,13.46,13.39,13.44,1057763.0,11.1694,11.2026,11.1444,11.186,1057763.0
2022-05-13 14:50:00,13.43,13.52,13.42,13.51,1105027.0,11.1777,11.2526,11.1694,11.2443,1105027.0
2022-05-13 15:00:00,13.51,13.53,13.49,13.53,1213554.0,11.2443,11.2609,11.2276,11.2609,1213554.0
2022-05-13 15:10:00,13.53,13.57,13.51,13.56,1321508.0,11.2609,11.2942,11.2443,11.2859,1321508.0
2022-05-13 15:20:00,13.55,13.58,13.52,13.58,1700269.0,11.2775,11.3025,11.2526,11.3025,1700269.0
2022-05-13 15:30:00,13.58,13.58,13.48,13.54,2627137.0,11.3025,11.3025,11.2193,11.2692,2627137.0
2022-05-13 15:40:00,13.54,13.55,13.48,13.5,2412096.0,11.2692,11.2775,11.2193,11.2359,2412096.0
2022-05-13 15:50:00,13.5,13.52,13.45,13.5,4350086.0,11.2359,11.2526,11.1943,11.2359,4350086.0
2022-05-16 09:30:00,13.49,13.49,13.27,13.49,3526347.0,11.2276,11.2276,11.0445,11.2276,3526347.0
2022-05-16 09:40:00,13.49,13.52,13.14,13.18,3093835.0,11.2276,11.2526,10.9363,10.9696,3093835.0
2022-05-16 09:50:00,13.17,13.29,13.13,13.23,1693197.0,10.9613,11.0612,10.928,11.0112,1693197.0
2022-05-16 10:00:00,13.23,13.29,13.12,13.28,1638714.0,11.0112,11.0612,10.9197,11.0528,1638714.0
2022-05-16 10:10:00,13.28,13.33,13.22,13.26,1295538.0,11.0528,11.0944,11.0029,11.0362,1295538.0
2022-05-16 10:20:00,13.26,13.31,13.22,13.3,1427439.0,11.0362,11.0778,11.0029,11.0695,1427439.0
2022-05-16 10:30:00,13.3,13.31,13.13,13.18,3494279.0,11.0695,11.0778,10.928,10.9696,3494279.0
2022-05-16 10:40:00,13.18,13.18,13.11,13.12,1626791.0,10.9696,10.9696,10.9113,10.9197,1626791.0
2022-05-16 10:50:00,13.12,13.13,13.03,13.06,1443876.0,10.9197,10.928,10.8448,10.8697,1443876.0
2022-05-16 11:00:00,13.05,13.1,13.02,13.1,1541626.0,10.8614,10.903,10.8364,10.903,1541626.0
2022-05-16 11:10:00,13.09,13.13,13.06,13.12,1208802.0,10.8947,10.928,10.8697,10.9197,1208802.0
2022-05-16 11:20:00,13.12,13.12,13.04,13.07,1146211.0,10.9197,10.9197,10.8531,10.878,1146211.0
2022-05-16 11:30:00,13.07,13.08,12.98,13.08,2441294.0,10.878,10.8864,10.8031,10.8864,2441294.0
2022-05-16 11:40:00,13.07,13.13,13.03,13.13,1241345.0,10.878,10.928,10.8448,10.928,1241345.0
2022-05-16 11:50:00,13.13,13.2,13.11,13.18,1137372.0,10.928,10.9862,10.9113,10.9696,1137372.0
2022-05-16 12:00:00,13.18,13.21,13.13,13.15,1345419.0,10.9696,10.9946,10.928,10.9446,1345419.0
2022-05-16 12:10:00,13.15,13.16,13.08,13.11,725476.0,10.9446,10.953,10.8864,10.9113,725476.0
2022-05-16 12:20:00,13.1,13.11,13.05,13.09,741811.0,10.903,10.9113,10.8614,10.8947,741811.0
2022-05-16 12:30:00,13.08,13.13,13.06,13.08,677089.0,10.8864,10.928,10.8697,10.8864,677089.0
2022-05-16 12:40:00,13.08,13.11,13.04,13.1,768206.0,10.8864,10.9113,10.8531,10.903,768206.0
2022-05-16 12:50:00,13.11,13.11,13.04,13.07,678612.0,10.9113,10.9113,10.8531,10.878,678612.0
2022-05-16 13:00:00,13.07,13.12,13.04,13.11,576772.0,10.878,10.9197,10.8531,10.9113,576772.0
2022-05-16 13:10:00,13.11,13.15,13.06,13.07,754393.0,10.9113,10.9446,10.8697,10.878,754393.0
2022-05-16 13:20:00,13.07,13.17,13.06,13.17,988642.0,10.878,10.9613,10.8697,10.9613,988642.0
2022-05-16 13:30:00,13.16,13.2,13.14,13.17,725229.0,10.953,10.9862,10.9363,10.9613,725229.0
2022-05-16 13:40:00,13.16,13.2,13.11,13.12,938380.0,10.953,10.9862,10.9113,10.9197,938380.0
2022-05-16 13:50:00,13.12,13.15,13.11,13.14,627181.0,10.9197,10.9446,10.9113,10.9363,627181.0
2022-05-16 14:00:00,13.15,13.18,13.1,13.18,872414.0,10.9446,10.9696,10.903,10.9696,872414.0
2022-05-16 14:10:00,13.18,13.18,13.14,13.17,937326.0,10.9696,10.9696,10.9363,10.9613,937326.0
2022-05-16 14:20:00,13.17,13.21,13.15,13.21,1202170.0,10.9613,10.9946,10.9446,10.9946,1202170.0
2022-05-16 14:30:00,13.21,13.23,13.19,13.21,835765.0,10.9946,11.0112,10.9779,10.9946,835765.0
2022-05-16 14:40:00,13.22,13.23,13.16,13.17,713987.0,11.0029,11.0112,10.953,10.9613,713987.0
2022-05-16 14:50:00,13.17,13.19,13.14,13.19,783011.0,10.9613,10.9779,10.9363,10.9779,783011.0
2022-05-16 15:00:00,13.18,13.21,13.17,13.18,700196.0,10.9696,10.9946,10.9613,10.9696,700196.0
2022-05-16 15:10:00,13.17,13.17,13.09,13.13,1375717.0,10.9613,10.9613,10.8947,10.928,1375717.0
2022-05-16 15:20:00,13.12,13.13,13.09,13.11,853142.0,10.9197,10.928,10.8947,10.9113,853142.0
2022-05-16 15:30:00,13.11,13.11,13.05,13.07,1456109.0,10.9113,10.9113,10.8614,10.878,1456109.0
2022-05-16 15:40:00,13.07,13.08,13.02,13.04,1755854.0,10.878,10.8864,10.8364,10.8531,1755854.0
2022-05-16 15:50:00,13.05,13.09,13.02,13.06,3684324.0,10.8614,10.8947,10.8364,10.8697,3684324.0
2022-05-17 09:30:00,13.34,13.53,13.34,13.46,3751280.0,11.1028,11.2609,11.1028,11.2026,3751280.0
2022-05-17 09:40:00,13.47,13.5,13.35,13.37,2177831.0,11.211,11.2359,11.1111,11.1277,2177831.0
2022-05-17 09:50:00,13.37,13.42,13.35,13.38,1218718.0,11.1277,11.1694,11.1111,11.1361,1218718.0
2022-05-17 10:00:00,13.38,13.41,13.29,13.3,1462718.0,11.1361,11.161,11.0612,11.0695,1462718.0
2022-05-17 10:10:00,13.29,13.37,13.26,13.35,1318184.0,11.0612,11.1277,11.0362,11.1111,1318184.0
2022-05-17 10:20:00,13.36,13.37,13.25,13.26,907329.0,11.1194,11.1277,11.0279,11.0362,907329.0
2022-05-17 10:30:00,13.25,13.3,13.22,13.24,1256054.0,11.0279,11.0695,11.0029,11.0195,1256054.0
2022-05-17 10:40:00,13.25,13.25,13.16,13.19,1236084.0,11.0279,11.0279,10.953,10.9779,1236084.0
2022-05-17 10:50:00,13.18,13.23,13.17,13.23,1118115.0,10.9696,11.0112,10.9613,11.0112,1118115.0
2022-05-17 11:00:00,13.23,13.29,13.22,13.26,673171.0,11.0112,11.0612,11.0029,11.0362,673171.0
2022-05-17 11:10:00,13.27,13.3,13.25,13.3,684839.0,11.0445,11.0695,11.0279,11.0695,684839.0
2022-05-17 11:20:00,13.3,13.35,13.27,13.34,1154129.0,11.0695,11.1111,11.0445,11.1028,1154129.0
2022-05-17 11:30:00,13.34,13.38,13.33,13.36,817068.0,11.1028,11.1361,11.0944,11.1194,817068.0
2022-05-17 11:40:00,13.36,13.38,13.32,13.33,839250.0,11.1194,11.1361,11.0861,11.0944,839250.0
2022-05-17 11:50:00,13.33,13.38,13.32,13.37,748759.0,11.0944,11.1361,11.0861,11.1277,748759.0
2022-05-17 12:00:00,13.38,13.38,13.3,13.33,698702.0,11.1361,11.1361,11.0695,11.0944,698702.0
2022-05-17 12:10:00,13.32,13.4,13.3,13.38,762692.0,11.0861,11.1527,11.0695,11.1361,762692.0
2022-05-17 12:20:00,13.38,13.4,13.36,13.38,731087.0,11.1361,11.1527,11.1194,11.1361,731087.0
2022-05-17 12:30:00,13.38,13.42,13.36,13.38,520436.0,11.1361,11.1694,11.1194,11.1361,520436.0
2022-05-17 12:40:00,13.38,13.41,13.36,13.4,783541.0,11.1361,11.161,11.1194,11.1527,783541.0
2022-05-17 12:50:00,13.4,13.41,13.38,13.38,721059.0,11.1527,11.161,11.1361,11.1361,721059.0
2022-05-17 13:00:00,13.38,13.4,13.33,13.38,682835.0,11.1361,11.1527,11.0944,11.1361,682835.0
2022-05-17 13:10:00,13.39,13.43,13.38,13.43,507893.0,11.1444,11.1777,11.1361,11.1777,507893.0
2022-05-17 13:20:00,13.43,13.43,13.38,13.4,524096.0,11.1777,11.1777,11.1361,11.1527,524096.0
2022-05-17 13:30:00,13.4,13.43,13.39,13.42,636055.0,11.1527,11.1777,11.1444,11.1694,636055.0
2022-05-17 13:40:00,13.41,13.42,13.37,13.39,423000.0,11.161,11.1694,11.1277,11.1444,423000.0
2022-05-17 13:50:00,13.39,13.41,13.38,13.38,751058.0,11.1444,11.161,11.1361,11.1361,751058.0
2022-05-17 14:00:00,13.38,13.49,13.37,13.48,1727555.0,11.1361,11.2276,11.1277,11.2193,1727555.0
2022-05-17 14:10:00,13.48,13.48,13.35,13.38,1628064.0,11.2193,11.2193,11.1111,11.1361,1628064.0
2022-05-17 14:20:00,13.38,13.42,13.31,13.38,1082428.0,11.1361,11.1694,11.0778,11.1361,1082428.0
2022-05-17 14:30:00,13.37,13.42,13.35,13.42,855345.0,11.1277,11.1694,11.1111,11.1694,855345.0
2022-05-17 14:40:00,13.42,13.51,13.41,13.5,1427613.0,11.1694,11.2443,11.161,11.2359,1427613.0
2022-05-17 14:50:00,13.49,13.5,13.44,13.47,1339543.0,11.2276,11.2359,11.186,11.211,1339543.0
2022-05-17 15:00:00,13.47,13.52,13.46,13.49,1716136.0,11.211,11.2526,11.2026,11.2276,1716136.0
2022-05-17 15:10:00,13.48,13.52,13.47,13.5,977592.0,11.2193,11.2526,11.211,11.2359,977592.0
2022-05-17 15:20:00,13.51,13.51,13.47,13.51,1458266.0,11.2443,11.2443,11.211,11.2443,1458266.0
2022-05-17 15:30:00,13.51,13.51,13.48,13.49,1015494.0,11.2443,11.2443,11.2193,11.2276,1015494.0
2022-05-17 15:40:00,13.49,13.52,13.47,13.48,2038753.0,11.2276,11.2526,11.211,11.2193,2038753.0
2022-05-17 15:50:00,13.49,13.53,13.48,13.53,2891841.0,11.2276,11.2609,11.2193,11.2609,2891841.0
2022-05-18 09:30:00,13.25,13.36,13.19,13.25,2659201.0,11.0279,11.1194,10.9779,11.0279,2659201.0
2022-05-18 09:40:00,13.25,13.34,13.2,13.29,1557873.0,11.0279,11.1028,10.9862,11.0612,1557873.0
2022-05-18 09:50:00,13.3,13.31,13.2,13.21,1104993.0,11.0695,11.0778,10.9862,10.9946,1104993.0
2022-05-18 10:00:00,13.22,13.29,13.21,13.24,1623621.0,11.0029,11.0612,10.9946,11.0195,1623621.0
2022-05-18 10:10:00,13.24,13.28,13.2,13.23,1202924.0,11.0195,11.0528,10.9862,11.0112,1202924.0
2022-05-18 10:20:00,13.23,13.25,13.14,13.14,2074077.0,11.0112,11.0279,10.9363,10.9363,2074077.0
2022-05-18 10:30:00,13.14,13.16,13.08,13.1,1825044.0,10.9363,10.953,10.8864,10.903,1825044.0
2022-05-18 10:40:00,13.1,13.14,13.08,13.13,1549694.0,10.903,10.9363,10.8864,10.928,1549694.0
2022-05-18 10:50:00,13.14,13.14,13.1,13.13,1529754.0,10.9363,10.9363,10.903,10.928,1529754.0
2022-05-18 11:00:00,13.13,13.14,13.05,13.07,1974380.0,10.928,10.9363,10.8614,10.878,1974380.0
2022-05-18 11:10:00,13.07,13.07,13.0,13.02,1151454.0,10.878,10.878,10.8198,10.8364,1151454.0
2022-05-18 11:20:00,13.03,13.03,12.96,12.97,1877070.0,10.8448,10.8448,10.7865,10.7948,1877070.0
2022-05-18 11:30:00,12.98,13.07,12.95,13.03,1540929.0,10.8031,10.878,10.7782,10.8448,1540929.0
2022-05-18 11:40:00,13.04,13.06,12.99,13.01,1423025.0,10.8531,10.8697,10.8115,10.8281,1423025.0
2022-05-18 11:50:00,13.0,13.03,12.92,12.93,1408060.0,10.8198,10.8448,10.7532,10.7615,1408060.0
2022-05-18 12:00:00,12.93,12.95,12.88,12.9,1355714.0,10.7615,10.7782,10.7199,10.7366,1355714.0
2022-05-18 12:10:00,12.89,12.97,12.88,12.93,1036914.0,10.7282,10.7948,10.7199,10.7615,1036914.0
2022-05-18 12:20:00,12.93,12.94,12.84,12.89,1761173.0,10.7615,10.7699,10.6866,10.7282,1761173.0
2022-05-18 12:30:00,12.89,12.94,12.86,12.91,1317963.0,10.7282,10.7699,10.7033,10.7449,1317963.0
2022-05-18 12:40:00,12.92,12.98,12.89,12.96,1170828.0,10.7532,10.8031,10.7282,10.7865,1170828.0
2022-05-18 12:50:00,12.97,13.0,12.96,12.99,708505.0,10.7948,10.8198,10.7865,10.8115,708505.0
2022-05-18 13:00:00,12.99,12.99,12.88,12.88,1005450.0,10.8115,10.8115,10.7199,10.7199,1005450.0
2022-05-18 13:10:00,12.88,12.89,12.83,12.84,833856.0,10.7199,10.7282,10.6783,10.6866,833856.0
2022-05-18 13:20:00,12.83,12.89,12.83,12.87,892253.0,10.6783,10.7282,10.6783,10.7116,892253.0
2022-05-18 13:30:00,12.87,12.9,12.84,12.89,762155.0,10.7116,10.7366,10.6866,10.7282,762155.0
2022-05-18 13:40:00,12.89,12.89,12.8,12.81,1020634.0,10.7282,10.7282,10.6533,10.6617,1020634.0
2022-05-18 13:50:00,12.81,12.83,12.79,12.82,881052.0,10.6617,10.6783,10.645,10.67,881052.0
2022-05-18 14:00:00,12.81,12.84,12.79,12.84,1040536.0,10.6617,10.6866,10.645,10.6866,1040536.0
2022-05-18 14:10:00,12.84,12.86,12.8,12.82,1113062.0,10.6866,10.7033,10.6533,10.67,1113062.0
2022-05-18 14:20:00,12.82,12.85,12.8,12.85,1093928.0,10.67,10.6949,10.6533,10.6949,1093928.0
2022-05-18 14:30:00,12.85,12.85,12.76,12.79,1221702.0,10.6949,10.6949,10.62,10.645,1221702.0
2022-05-18 14:40:00,12.79,12.82,12.76,12.81,1174851.0,10.645,10.67,10.62,10.6617,1174851.0
2022-05-18 14:50:00,12.81,12.82,12.75,12.77,964021.0,10.6617,10.67,10.6117,10.6284,964021.0
2022-05-18 15:00:00,12.77,12.86,12.76,12.83,2141490.0,10.6284,10.7033,10.62,10.6783,2141490.0
2022-05-18 15:10:00,12.82,12.84,12.77,12.79,1328989.0,10.67,10.6866,10.6284,10.645,1328989.0
2022-05-18 15:20:00,12.79,12.8,12.71,12.71,2066672.0,10.645,10.6533,10.5784,10.5784,2066672.0
2022-05-18 15:30:00,12.71,12.81,12.71,12.79,2421798.0,10.5784,10.6617,10.5784,10.645,2421798.0
2022-05-18 15:40:00,12.8,12.81,12.73,12.73,3501648.0,10.6533,10.6617,10.5951,10.5951,3501648.0
2022-05-18 15:50:00,12.74,12.79,12.73,12.79,5185674.0,10.6034,10.645,10.5951,10.645,5185674.0
2022-05-19 09:30:00,12.64,12.91,12.63,12.9,3109210.0,10.5202,10.7449,10.5118,10.7366,3109210.0
2022-05-19 09:40:00,12.89,12.9,12.63,12.65,2112924.0,10.7282,10.7366,10.5118,10.5285,2112924.0
2022-05-19 09:50:00,12.65,12.82,12.63,12.7,1565711.0,10.5285,10.67,10.5118,10.5701,1565711.0
2022-05-19 10:00:00,12.7,12.86,12.66,12.78,1696356.0,10.5701,10.7033,10.5368,10.6367,1696356.0
2022-05-19 10:10:00,12.78,12.86,12.77,12.82,1269396.0,10.6367,10.7033,10.6284,10.67,1269396.0
2022-05-19 10:20:00,12.82,12.89,12.74,12.76,1386435.0,10.67,10.7282,10.6034,10.62,1386435.0
2022-05-19 10:30:00,12.76,12.83,12.7,12.78,1872488.0,10.62,10.6783,10.5701,10.6367,1872488.0
2022-05-19 10:40:00,12.78,12.85,12.75,12.81,1437108.0,10.6367,10.6949,10.6117,10.6617,1437108.0
2022-05-19 10:50:00,12.81,12.9,12.8,12.87,1946061.0,10.6617,10.7366,10.6533,10.7116,1946061.0
2022-05-19 11:00:00,12.87,12.89,12.81,12.88,1410785.0,10.7116,10.7282,10.6617,10.7199,1410785.0
2022-05-19 11:10:00,12.88,12.94,12.84,12.88,1316223.0,10.7199,10.7699,10.6866,10.7199,1316223.0
2022-05-19 11:20:00,12.88,12.9,12.85,12.87,756803.0,10.7199,10.7366,10.6949,10.7116,756803.0
2022-05-19 11:30:00,12.87,12.99,12.86,12.98,1126850.0,10.7116,10.8115,10.7033,10.8031,1126850.0
2022-05-19 11:40:00,12.98,13.04,12.97,13.03,1493338.0,10.8031,10.8531,10.7948,10.8448,1493338.0
2022-05-19 11:50:00,13.03,13.07,12.99,13.02,2003024.0,10.8448,10.878,10.8115,10.8364,2003024.0
2022-05-19 12:00:00,13.02,13.03,12.97,13.01,777035.0,10.8364,10.8448,10.7948,10.8281,777035.0
2022-05-19 12:10:00,13.01,13.04,12.99,12.99,727435.0,10.8281,10.8531,10.8115,10.8115,727435.0
2022-05-19 12:20:00,13.0,13.0,12.92,12.98,1016012.0,10.8198,10.8198,10.7532,10.8031,1016012.0
2022-05-19 12:30:00,12.97,12.99,12.87,12.88,952468.0,10.7948,10.8115,10.7116,10.7199,952468.0
2022-05-19 12:40:00,12.88,12.88,12.84,12.87,670113.0,10.7199,10.7199,10.6866,10.7116,670113.0
2022-05-19 12:50:00,12.87,12.91,12.84,12.9,862770.0,10.7116,10.7449,10.6866,10.7366,862770.0
2022-05-19 13:00:00,12.91,12.96,12.89,12.92,814749.0,10.7449,10.7865,10.7282,10.7532,814749.0
2022-05-19 13:10:00,12.91,12.92,12.83,12.89,795404.0,10.7449,10.7532,10.6783,10.7282,795404.0
2022-05-19 13:20:00,12.9,12.93,12.87,12.9,750226.0,10.7366,10.7615,10.7116,10.7366,750226.0
2022-05-19 13:30:00,12.9,12.95,12.88,12.92,727074.0,10.7366,10.7782,10.7199,10.7532,727074.0
2022-05-19 13:40:00,12.92,12.94,12.84,12.85,621922.0,10.7532,10.7699,10.6866,10.6949,621922.0
2022-05-19 13:50:00,12.85,13.05,12.84,13.03,1501142.0,10.6949,10.8614,10.6866,10.8448,1501142.0
2022-05-19 14:00:00,13.03,13.04,12.94,12.99,843572.0,10.8448,10.8531,10.7699,10.8115,843572.0
2022-05-19 14:10:00,12.99,13.02,12.97,13.0,890886.0,10.8115,10.8364,10.7948,10.8198,890886.0
2022-05-19 14:20:00,13.0,13.05,12.99,13.03,1036658.0,10.8198,10.8614,10.8115,10.8448,1036658.0
2022-05-19 14:30:00,13.02,13.06,12.98,13.03,912566.0,10.8364,10.8697,10.8031,10.8448,912566.0
2022-05-19 14:40:00,13.02,13.06,12.97,13.06,1251163.0,10.8364,10.8697,10.7948,10.8697,1251163.0
2022-05-19 14:50:00,13.06,13.08,13.02,13.07,1628281.0,10.8697,10.8864,10.8364,10.878,1628281.0
2022-05-19 15:00:00,13.08,13.12,13.07,13.08,1769283.0,10.8864,10.9197,10.878,10.8864,1769283.0
2022-05-19 15:10:00,13.07,13.08,12.99,13.01,968857.0,10.878,10.8864,10.8115,10.8281,968857.0
2022-05-19 15:20:00,13.01,13.01,12.92,12.93,1242411.0,10.8281,10.8281,10.7532,10.7615,1242411.0
2022-05-19 15:30:00,12.93,12.95,12.89,12.9,1240612.0,10.7615,10.7782,10.7282,10.7366,1240612.0
2022-05-19 15:40:00,12.9,12.96,12.88,12.91,2197181.0,10.7366,10.7865,10.7199,10.7449,2197181.0
2022-05-19 15:50:00,12.91,12.92,12.85,12.85,3194994.0,10.7449,10.7532,10.6949,10.6949,3194994.0
2022-05-20 09:30:00,13.05,13.12,12.82,12.88,3374067.0,10.8614,10.9197,10.67,10.7199,3374067.0
2022-05-20 09:40:00,12.89,12.92,12.68,12.7,2092822.0,10.7282,10.7532,10.5535,10.5701,2092822.0
2022-05-20 09:50:00,12.69,12.73,12.66,12.7,1625709.0,10.5618,10.5951,10.5368,10.5701,1625709.0
2022-05-20 10:00:00,12.71,12.73,12.56,12.58,1778362.0,10.5784,10.5951,10.4536,10.4702,1778362.0
2022-05-20 10:10:00,12.57,12.62,12.54,12.59,1617157.0,10.4619,10.5035,10.4369,10.4785,1617157.0
2022-05-20 10:20:00,12.6,12.66,12.56,12.64,1131323.0,10.4869,10.5368,10.4536,10.5202,1131323.0
2022-05-20 10:30:00,12.64,12.64,12.57,12.59,1082488.0,10.5202,10.5202,10.4619,10.4785,1082488.0
2022-05-20 10:40:00,12.59,12.61,12.54,12.55,1441029.0,10.4785,10.4952,10.4369,10.4453,1441029.0
2022-05-20 10:50:00,12.56,12.56,12.45,12.46,1866933.0,10.4536,10.4536,10.362,10.3704,1866933.0
2022-05-20 11:00:00,12.46,12.47,12.4,12.42,1305207.0,10.3704,10.3787,10.3204,10.3371,1305207.0
2022-05-20 11:10:00,12.41,12.42,12.36,12.39,1792936.0,10.3287,10.3371,10.2871,10.3121,1792936.0
2022-05-20 11:20:00,12.39,12.45,12.36,12.43,1562506.0,10.3121,10.362,10.2871,10.3454,1562506.0
2022-05-20 11:30:00,12.43,12.49,12.34,12.4,3668063.0,10.3454,10.3953,10.2705,10.3204,3668063.0
2022-05-20 11:40:00,12.4,12.45,12.39,12.45,2547672.0,10.3204,10.362,10.3121,10.362,2547672.0
2022-05-20 11:50:00,12.45,12.5,12.42,12.46,1474196.0,10.362,10.4036,10.3371,10.3704,1474196.0
2022-05-20 12:00:00,12.45,12.46,12.31,12.33,1170589.0,10.362,10.3704,10.2455,10.2622,1170589.0
2022-05-20 12:10:00,12.32,12.36,12.29,12.3,1679349.0,10.2538,10.2871,10.2289,10.2372,1679349.0
2022-05-20 12:20:00,12.3,12.33,12.27,12.28,1634337.0,10.2372,10.2622,10.2122,10.2205,1634337.0
2022-05-20 12:30:00,12.28,12.3,12.2,12.22,1898034.0,10.2205,10.2372,10.154,10.1706,1898034.0
2022-05-20 12:40:00,12.21,12.25,12.14,12.25,2454038.0,10.1623,10.1956,10.104,10.1956,2454038.0
2022-05-20 12:50:00,12.25,12.25,12.18,12.21,1361380.0,10.1956,10.1956,10.1373,10.1623,1361380.0
2022-05-20 13:00:00,12.2,12.23,12.15,12.16,1428503.0,10.154,10.1789,10.1123,10.1207,1428503.0
2022-05-20 13:10:00,12.16,12.17,12.12,12.12,1975321.0,10.1207,10.129,10.0874,10.0874,1975321.0
2022-05-20 13:20:00,12.12,12.14,12.08,12.09,1584029.0,10.0874,10.104,10.0541,10.0624,1584029.0
2022-05-20 13:30:00,12.08,12.26,12.07,12.2,2578649.0,10.0541,10.2039,10.0458,10.154,2578649.0
2022-05-20 13:40:00,12.2,12.3,12.18,12.24,2056978.0,10.154,10.2372,10.1373,10.1872,2056978.0
2022-05-20 13:50:00,12.24,12.28,12.2,12.26,1201514.0,10.1872,10.2205,10.154,10.2039,1201514.0
2022-05-20 14:00:00,12.25,12.28,12.2,12.23,1120129.0,10.1956,10.2205,10.154,10.1789,1120129.0
2022-05-20 14:10:00,12.23,12.26,12.19,12.21,922915.0,10.1789,10.2039,10.1456,10.1623,922915.0
2022-05-20 14:20:00,12.22,12.24,12.19,12.24,895273.0,10.1706,10.1872,10.1456,10.1872,895273.0
2022-05-20 14:30:00,12.23,12.25,12.19,12.24,1181929.0,10.1789,10.1956,10.1456,10.1872,1181929.0
2022-05-20 14:40:00,12.23,12.32,12.22,12.31,997109.0,10.1789,10.2538,10.1706,10.2455,997109.0
2022-05-20 14:50:00,12.31,12.38,12.29,12.32,1596641.0,10.2455,10.3038,10.2289,10.2538,1596641.0
2022-05-20 15:00:00,12.32,12.34,12.26,12.28,999037.0,10.2538,10.2705,10.2039,10.2205,999037.0
2022-05-20 15:10:00,12.28,12.35,12.27,12.33,970628.0,10.2205,10.2788,10.2122,10.2622,970628.0
2022-05-20 15:20:00,12.33,12.37,12.29,12.36,1328941.0,10.2622,10.2954,10.2289,10.2871,1328941.0
2022-05-20 15:30:00,12.36,12.47,12.33,12.43,1943727.0,10.2871,10.3787,10.2622,10.3454,1943727.0
2022-05-20 15:40:00,12.44,12.5,12.42,12.46,3135040.0,10.3537,10.4036,10.3371,10.3704,3135040.0
2022-05-20 15:50:00,12.46,12.52,12.45,12.5,5107684.0,10.3704,10.4203,10.362,10.4036,5107684.0
2022-05-23 09:30:00,12.64,12.73,12.54,12.65,3160422.0,10.5202,10.5951,10.4369,10.5285,3160422.0
2022-05-23 09:40:00,12.65,12.73,12.58,12.71,1692847.0,10.5285,10.5951,10.4702,10.5784,1692847.0
2022-05-23 09:50:00,12.71,12.77,12.57,12.6,1647426.0,10.5784,10.6284,10.4619,10.4869,1647426.0
2022-05-23 10:00:00,12.6,12.6,12.49,12.56,1758165.0,10.4869,10.4869,10.3953,10.4536,1758165.0
2022-05-23 10:10:00,12.57,12.63,12.54,12.62,1254879.0,10.4619,10.5118,10.4369,10.5035,1254879.0
2022-05-23 10:20:00,12.63,12.68,12.58,12.68,966269.0,10.5118,10.5535,10.4702,10.5535,966269.0
2022-05-23 10:30:00,12.69,12.76,12.67,12.74,1861994.0,10.5618,10.62,10.5451,10.6034,1861994.0
2022-05-23 10:40:00,12.74,12.78,12.67,12.72,1255905.0,10.6034,10.6367,10.5451,10.5867,1255905.0
2022-05-23 10:50:00,12.72,12.76,12.67,12.74,1400993.0,10.5867,10.62,10.5451,10.6034,1400993.0
2022-05-23 11:00:00,12.75,12.84,12.72,12.79,1385708.0,10.6117,10.6866,10.5867,10.645,1385708.0
2022-05-23 11:10:00,12.79,12.85,12.76,12.81,1122115.0,10.645,10.6949,10.62,10.6617,1122115.0
2022-05-23 11:20:00,12.82,12.87,12.79,12.86,1054523.0,10.67,10.7116,10.645,10.7033,1054523.0
2022-05-23 11:30:00,12.86,12.92,12.85,12.91,1358820.0,10.7033,10.7532,10.6949,10.7449,1358820.0
2022-05-23 11:40:00,12.91,12.93,12.87,12.89,1666311.0,10.7449,10.7615,10.7116,10.7282,1666311.0
2022-05-23 11:50:00,12.9,12.94,12.88,12.9,1125837.0,10.7366,10.7699,10.7199,10.7366,1125837.0
2022-05-23 12:00:00,12.91,12.95,12.88,12.94,988987.0,10.7449,10.7782,10.7199,10.7699,988987.0
2022-05-23 12:10:00,12.93,12.94,12.89,12.92,830277.0,10.7615,10.7699,10.7282,10.7532,830277.0
2022-05-23 12:20:00,12.92,12.95,12.88,12.89,671428.0,10.7532,10.7782,10.7199,10.7282,671428.0
2022-05-23 12:30:00,12.9,12.9,12.86,12.9,680177.0,10.7366,10.7366,10.7033,10.7366,680177.0
2022-05-23 12:40:00,12.9,12.91,12.85,12.85,815279.0,10.7366,10.7449,10.6949,10.6949,815279.0
2022-05-23 12:50:00,12.86,12.87,12.8,12.84,1032714.0,10.7033,10.7116,10.6533,10.6866,1032714.0
2022-05-23 13:00:00,12.83,12.85,12.79,12.81,627075.0,10.6783,10.6949,10.645,10.6617,627075.0
2022-05-23 13:10:00,12.81,12.82,12.75,12.77,975877.0,10.6617,10.67,10.6117,10.6284,975877.0
2022-05-23 13:20:00,12.76,12.8,12.72,12.8,991633.0,10.62,10.6533,10.5867,10.6533,991633.0
2022-05-23 13:30:00,12.79,12.85,12.77,12.83,817922.0,10.645,10.6949,10.6284,10.6783,817922.0
2022-05-23 13:40:00,12.83,12.87,12.8,12.85,721025.0,10.6783,10.7116,10.6533,10.6949,721025.0
2022-05-23 13:50:00,12.85,12.87,12.82,12.86,666681.0,10.6949,10.7116,10.67,10.7033,666681.0
2022-05-23 14:00:00,12.87,12.88,12.82,12.84,611039.0,10.7116,10.7199,10.67,10.6866,611039.0
2022-05-23 14:10:00,12.84,12.86,12.83,12.86,456753.0,10.6866,10.7033,10.6783,10.7033,456753.0
2022-05-23 14:20:00,12.85,12.86,12.82,12.84,581093.0,10.6949,10.7033,10.67,10.6866,581093.0
2022-05-23 14:30:00,12.84,12.86,12.83,12.85,761830.0,10.6866,10.7033,10.6783,10.6949,761830.0
2022-05-23 14:40:00,12.85,12.88,12.82,12.83,683956.0,10.6949,10.7199,10.67,10.6783,683956.0
2022-05-23 14:50:00,12.83,12.84,12.78,12.81,861708.0,10.6783,10.6866,10.6367,10.6617,861708.0
2022-05-23 15:00:00,12.81,12.85,12.8,12.85,599538.0,10.6617,10.6949,10.6533,10.6949,599538.0
2022-05-23 15:10:00,12.84,12.85,12.8,12.83,953398.0,10.6866,10.6949,10.6533,10.6783,953398.0
2022-05-23 15:20:00,12.83,12.85,12.79,12.83,814352.0,10.6783,10.6949,10.645,10.6783,814352.0
2022-05-23 15:30:00,12.83,12.87,12.82,12.83,1036576.0,10.6783,10.7116,10.67,10.6783,1036576.0
2022-05-23 15:40:00,12.83,12.83,12.79,12.81,1614209.0,10.6783,10.6783,10.645,10.6617,1614209.0
2022-05-23 15:50:00,12.81,12.85,12.8,12.83,2962778.0,10.6617,10.6949,10.6533,10.6783,2962778.0
2022-05-24 09:30:00,12.6,12.68,12.52,12.54,2054302.0,10.4869,10.5535,10.4203,10.4369,2054302.0
2022-05-24 09:40:00,12.54,12.64,12.53,12.55,1694294.0,10.4369,10.5202,10.4286,10.4453,1694294.0
2022-05-24 09:50:00,12.55,12.6,12.43,12.44,1995844.0,10.4453,10.4869,10.3454,10.3537,1995844.0
2022-05-24 10:00:00,12.45,12.46,12.37,12.41,1668687.0,10.362,10.3704,10.2954,10.3287,1668687.0
2022-05-24 10:10:00,12.41,12.45,12.38,12.38,1282180.0,10.3287,10.362,10.3038,10.3038,1282180.0
2022-05-24 10:20:00,12.39,12.47,12.37,12.47,1615683.0,10.3121,10.3787,10.2954,10.3787,1615683.0
2022-05-24 10:30:00,12.46,12.49,12.36,12.39,1498088.0,10.3704,10.3953,10.2871,10.3121,1498088.0
2022-05-24 10:40:00,12.39,12.4,12.3,12.3,1071088.0,10.3121,10.3204,10.2372,10.2372,1071088.0
2022-05-24 10:50:00,12.3,12.34,12.27,12.32,1732115.0,10.2372,10.2705,10.2122,10.2538,1732115.0
2022-05-24 11:00:00,12.32,12.35,12.3,12.32,1335211.0,10.2538,10.2788,10.2372,10.2538,1335211.0
2022-05-24 11:10:00,12.32,12.34,12.28,12.29,973046.0,10.2538,10.2705,10.2205,10.2289,973046.0
2022-05-24 11:20:00,12.29,12.35,12.28,12.35,1103460.0,10.2289,10.2788,10.2205,10.2788,1103460.0
2022-05-24 11:30:00,12.35,12.36,12.3,12.31,836500.0,10.2788,10.2871,10.2372,10.2455,836500.0
2022-05-24 11:40:00,12.32,12.42,12.31,12.4,1128326.0,10.2538,10.3371,10.2455,10.3204,1128326.0
2022-05-24 11:50:00,12.4,12.42,12.34,12.34,1247465.0,10.3204,10.3371,10.2705,10.2705,1247465.0
2022-05-24 12:00:00,12.34,12.41,12.33,12.41,1156768.0,10.2705,10.3287,10.2622,10.3287,1156768.0
2022-05-24 12:10:00,12.4,12.52,12.39,12.46,1374185.0,10.3204,10.4203,10.3121,10.3704,1374185.0
2022-05-24 12:20:00,12.46,12.49,12.44,12.46,701037.0,10.3704,10.3953,10.3537,10.3704,701037.0
2022-05-24 12:30:00,12.46,12.48,12.39,12.4,673643.0,10.3704,10.387,10.3121,10.3204,673643.0
2022-05-24 12:40:00,12.4,12.42,12.37,12.39,568911.0,10.3204,10.3371,10.2954,10.3121,568911.0
2022-05-24 12:50:00,12.39,12.43,12.36,12.39,476167.0,10.3121,10.3454,10.2871,10.3121,476167.0
2022-05-24 13:00:00,12.39,12.39,12.33,12.36,481554.0,10.3121,10.3121,10.2622,10.2871,481554.0
2022-05-24 13:10:00,12.36,12.37,12.34,12.35,469854.0,10.2871,10.2954,10.2705,10.2788,469854.0
2022-05-24 13:20:00,12.35,12.39,12.33,12.38,623532.0,10.2788,10.3121,10.2622,10.3038,623532.0
2022-05-24 13:30:00,12.38,12.39,12.33,12.38,582333.0,10.3038,10.3121,10.2622,10.3038,582333.0
2022-05-24 13:40:00,12.38,12.43,12.38,12.41,752322.0,10.3038,10.3454,10.3038,10.3287,752322.0
2022-05-24 13:50:00,12.41,12.43,12.39,12.42,557791.0,10.3287,10.3454,10.3121,10.3371,557791.0
2022-05-24 14:00:00,12.42,12.44,12.35,12.42,751275.0,10.3371,10.3537,10.2788,10.3371,751275.0
2022-05-24 14:10:00,12.42,12.46,12.38,12.4,983159.0,10.3371,10.3704,10.3038,10.3204,983159.0
2022-05-24 14:20:00,12.39,12.44,12.37,12.41,625275.0,10.3121,10.3537,10.2954,10.3287,625275.0
2022-05-24 14:30:00,12.42,12.45,12.39,12.44,603368.0,10.3371,10.362,10.3121,10.3537,603368.0
2022-05-24 14:40:00,12.44,12.44,12.33,12.34,980132.0,10.3537,10.3537,10.2622,10.2705,980132.0
2022-05-24 14:50:00,12.34,12.35,12.31,12.34,898489.0,10.2705,10.2788,10.2455,10.2705,898489.0
2022-05-24 15:00:00,12.33,12.42,12.32,12.38,1359716.0,10.2622,10.3371,10.2538,10.3038,1359716.0
2022-05-24 15:10:00,12.38,12.39,12.34,12.35,1047838.0,10.3038,10.3121,10.2705,10.2788,1047838.0
2022-05-24 15:20:00,12.35,12.39,12.32,12.37,1045188.0,10.2788,10.3121,10.2538,10.2954,1045188.0
2022-05-24 15:30:00,12.37,12.49,12.35,12.47,1969489.0,10.2954,10.3953,10.2788,10.3787,1969489.0
2022-05-24 15:40:00,12.46,12.49,12.42,12.44,2103183.0,10.3704,10.3953,10.3371,10.3537,2103183.0
2022-05-24 15:50:00,12.44,12.46,12.39,12.42,3371678.0,10.3537,10.3704,10.3121,10.3371,3371678.0
2022-05-25 09:30:00,12.33,12.57,12.32,12.52,1741499.0,10.2622,10.4619,10.2538,10.4203,1741499.0
2022-05-25 09:40:00,12.53,12.57,12.42,12.42,1221346.0,10.4286,10.4619,10.3371,10.3371,1221346.0
2022-05-25 09:50:00,12.43,12.52,12.42,12.51,1082772.0,10.3454,10.4203,10.3371,10.412,1082772.0
2022-05-25 10:00:00,12.52,12.59,12.49,12.58,1088433.0,10.4203,10.4785,10.3953,10.4702,1088433.0
2022-05-25 10:10:00,12.57,12.66,12.56,12.63,1090389.0,10.4619,10.5368,10.4536,10.5118,1090389.0
2022-05-25 10:20:00,12.63,12.73,12.62,12.73,913065.0,10.5118,10.5951,10.5035,10.5951,913065.0
2022-05-25 10:30:00,12.72,12.75,12.7,12.73,939498.0,10.5867,10.6117,10.5701,10.5951,939498.0
2022-05-25 10:40:00,12.74,12.76,12.67,12.7,1391980.0,10.6034,10.62,10.5451,10.5701,1391980.0
2022-05-25 10:50:00,12.7,12.72,12.66,12.69,879160.0,10.5701,10.5867,10.5368,10.5618,879160.0
2022-05-25 11:00:00,12.69,12.7,12.62,12.65,910905.0,10.5618,10.5701,10.5035,10.5285,910905.0
2022-05-25 11:10:00,12.65,12.71,12.65,12.68,910491.0,10.5285,10.5784,10.5285,10.5535,910491.0
2022-05-25 11:20:00,12.67,12.69,12.64,12.67,648522.0,10.5451,10.5618,10.5202,10.5451,648522.0
2022-05-25 11:30:00,12.67,12.67,12.58,12.62,1318582.0,10.5451,10.5451,10.4702,10.5035,1318582.0
2022-05-25 11:40:00,12.61,12.64,12.59,12.63,591485.0,10.4952,10.5202,10.4785,10.5118,591485.0
2022-05-25 11:50:00,12.64,12.65,12.62,12.63,536673.0,10.5202,10.5285,10.5035,10.5118,536673.0
2022-05-25 12:00:00,12.64,12.68,12.61,12.62,584408.0,10.5202,10.5535,10.4952,10.5035,584408.0
2022-05-25 12:10:00,12.61,12.66,12.6,12.64,730652.0,10.4952,10.5368,10.4869,10.5202,730652.0
2022-05-25 12:20:00,12.64,12.64,12.54,12.56,642195.0,10.5202,10.5202,10.4369,10.4536,642195.0
2022-05-25 12:30:00,12.56,12.59,12.53,12.55,681359.0,10.4536,10.4785,10.4286,10.4453,681359.0
2022-05-25 12:40:00,12.55,12.6,12.54,12.6,645060.0,10.4453,10.4869,10.4369,10.4869,645060.0
2022-05-25 12:50:00,12.59,12.61,12.55,12.6,670752.0,10.4785,10.4952,10.4453,10.4869,670752.0
2022-05-25 13:00:00,12.59,12.6,12.56,12.57,313967.0,10.4785,10.4869,10.4536,10.4619,313967.0
2022-05-25 13:10:00,12.58,12.59,12.54,12.57,455060.0,10.4702,10.4785,10.4369,10.4619,455060.0
2022-05-25 13:20:00,12.57,12.58,12.55,12.58,447265.0,10.4619,10.4702,10.4453,10.4702,447265.0
2022-05-25 13:30:00,12.58,12.61,12.56,12.59,578502.0,10.4702,10.4952,10.4536,10.4785,578502.0
2022-05-25 13:40:00,12.59,12.6,12.57,12.6,436293.0,10.4785,10.4869,10.4619,10.4869,436293.0
2022-05-25 13:50:00,12.59,12.6,12.54,12.54,464046.0,10.4785,10.4869,10.4369,10.4369,464046.0
2022-05-25 14:00:00,12.54,12.65,12.48,12.52,1856045.0,10.4369,10.5285,10.387,10.4203,1856045.0
2022-05-25 14:10:00,12.51,12.64,12.5,12.6,1067362.0,10.412,10.5202,10.4036,10.4869,1067362.0
2022-05-25 14:20:00,12.59,12.66,12.58,12.66,784636.0,10.4785,10.5368,10.4702,10.5368,784636.0
2022-05-25 14:30:00,12.66,12.7,12.65,12.66,806390.0,10.5368,10.5701,10.5285,10.5368,806390.0
2022-05-25 14:40:00,12.66,12.7,12.65,12.67,734878.0,10.5368,10.5701,10.5285,10.5451,734878.0
2022-05-25 14:50:00,12.67,12.75,12.66,12.72,1725000.0,10.5451,10.6117,10.5368,10.5867,1725000.0
2022-05-25 15:00:00,12.73,12.79,12.72,12.78,1250530.0,10.5951,10.645,10.5867,10.6367,1250530.0
2022-05-25 15:10:00,12.78,12.81,12.77,12.79,1485325.0,10.6367,10.6617,10.6284,10.645,1485325.0
2022-05-25 15:20:00,12.79,12.8,12.76,12.78,1014986.0,10.645,10.6533,10.62,10.6367,1014986.0
2022-05-25 15:30:00,12.78,12.79,12.73,12.74,1215926.0,10.6367,10.645,10.5951,10.6034,1215926.0
2022-05-25 15:40:00,12.73,12.75,12.7,12.71,1058111.0,10.5951,10.6117,10.5701,10.5784,1058111.0
2022-05-25 15:50:00,12.71,12.72,12.67,12.71,1980175.0,10.5784,10.5867,10.5451,10.5784,1980175.0
2022-05-26 09:30:00,12.8,13.03,12.79,12.91,3742741.0,10.6533,10.8448,10.645,10.7449,3742741.0
2022-05-26 09:40:00,12.91,13.0,12.87,12.94,1841286.0,10.7449,10.8198,10.7116,10.7699,1841286.0
2022-05-26 09:50:00,12.94,13.01,12.93,12.99,888873.0,10.7699,10.8281,10.7615,10.8115,888873.0
2022-05-26 10:00:00,12.99,13.01,12.95,13.0,1372311.0,10.8115,10.8281,10.7782,10.8198,1372311.0
2022-05-26 10:10:00,13.0,13.11,12.99,13.11,2048373.0,10.8198,10.9113,10.8115,10.9113,2048373.0
2022-05-26 10:20:00,13.11,13.14,13.07,13.08,1102330.0,10.9113,10.9363,10.878,10.8864,1102330.0
2022-05-26 10:30:00,13.08,13.09,13.05,13.08,909166.0,10.8864,10.8947,10.8614,10.8864,909166.0
2022-05-26 10:40:00,13.08,13.09,13.04,13.09,968167.0,10.8864,10.8947,10.8531,10.8947,968167.0
2022-05-26 10:50:00,13.08,13.1,13.06,13.08,864578.0,10.8864,10.903,10.8697,10.8864,864578.0
2022-05-26 11:00:00,13.08,13.16,13.08,13.12,1387587.0,10.8864,10.953,10.8864,10.9197,1387587.0
2022-05-26 11:10:00,13.12,13.14,13.1,13.13,635479.0,10.9197,10.9363,10.903,10.928,635479.0
2022-05-26 11:20:00,13.13,13.15,13.1,13.12,610520.0,10.928,10.9446,10.903,10.9197,610520.0
2022-05-26 11:30:00,13.12,13.14,13.08,13.12,1032809.0,10.9197,10.9363,10.8864,10.9197,1032809.0
2022-05-26 11:40:00,13.11,13.12,13.09,13.11,536374.0,10.9113,10.9197,10.8947,10.9113,536374.0
2022-05-26 11:50:00,13.11,13.13,13.09,13.12,634212.0,10.9113,10.928,10.8947,10.9197,634212.0
2022-05-26 12:00:00,13.13,13.15,13.11,13.12,641490.0,10.928,10.9446,10.9113,10.9197,641490.0
2022-05-26 12:10:00,13.13,13.16,13.12,13.15,723067.0,10.928,10.953,10.9197,10.9446,723067.0
2022-05-26 12:20:00,13.16,13.18,13.15,13.18,607824.0,10.953,10.9696,10.9446,10.9696,607824.0
2022-05-26 12:30:00,13.18,13.19,13.14,13.17,860768.0,10.9696,10.9779,10.9363,10.9613,860768.0
2022-05-26 12:40:00,13.17,13.19,13.15,13.19,859139.0,10.9613,10.9779,10.9446,10.9779,859139.0
2022-05-26 12:50:00,13.18,13.2,13.16,13.17,591527.0,10.9696,10.9862,10.953,10.9613,591527.0
2022-05-26 13:00:00,13.17,13.2,13.16,13.2,587782.0,10.9613,10.9862,10.953,10.9862,587782.0
2022-05-26 13:10:00,13.2,13.2,13.13,13.15,737577.0,10.9862,10.9862,10.928,10.9446,737577.0
2022-05-26 13:20:00,13.15,13.15,13.1,13.12,706071.0,10.9446,10.9446,10.903,10.9197,706071.0
2022-05-26 13:30:00,13.12,13.15,13.11,13.12,493233.0,10.9197,10.9446,10.9113,10.9197,493233.0
2022-05-26 13:40:00,13.13,13.15,13.11,13.13,580781.0,10.928,10.9446,10.9113,10.928,580781.0
2022-05-26 13:50:00,13.13,13.15,13.11,13.15,577047.0,10.928,10.9446,10.9113,10.9446,577047.0
2022-05-26 14:00:00,13.15,13.16,13.11,13.13,641608.0,10.9446,10.953,10.9113,10.928,641608.0
2022-05-26 14:10:00,13.13,13.16,13.13,13.15,408776.0,10.928,10.953,10.928,10.9446,408776.0
2022-05-26 14:20:00,13.14,13.17,13.14,13.15,528437.0,10.9363,10.9613,10.9363,10.9446,528437.0
2022-05-26 14:30:00,13.15,13.16,13.11,13.13,607310.0,10.9446,10.953,10.9113,10.928,607310.0
2022-05-26 14:40:00,13.13,13.13,13.1,13.13,354971.0,10.928,10.928,10.903,10.928,354971.0
2022-05-26 14:50:00,13.12,13.17,13.11,13.16,880946.0,10.9197,10.9613,10.9113,10.953,880946.0
2022-05-26 15:00:00,13.16,13.16,13.1,13.12,846913.0,10.953,10.953,10.903,10.9197,846913.0
2022-05-26 15:10:00,13.12,13.12,13.05,13.09,1018600.0,10.9197,10.9197,10.8614,10.8947,1018600.0
2022-05-26 15:20:00,13.09,13.1,13.06,13.09,707764.0,10.8947,10.903,10.8697,10.8947,707764.0
2022-05-26 15:30:00,13.09,13.1,13.08,13.1,884234.0,10.8947,10.903,10.8864,10.903,884234.0
2022-05-26 15:40:00,13.1,13.13,13.09,13.13,1250211.0,10.903,10.928,10.8947,10.928,1250211.0
2022-05-26 15:50:00,13.13,13.14,13.1,13.13,3091036.0,10.928,10.9363,10.903,10.928,3091036.0
2022-05-27 09:30:00,13.26,13.44,13.24,13.31,3850161.0,11.0362,11.186,11.0195,11.0778,3850161.0
2022-05-27 09:40:00,13.32,13.47,13.3,13.46,2816703.0,11.0861,11.211,11.0695,11.2026,2816703.0
2022-05-27 09:50:00,13.47,13.55,13.45,13.49,2604297.0,11.211,11.2775,11.1943,11.2276,2604297.0
2022-05-27 10:00:00,13.49,13.51,13.42,13.46,1795934.0,11.2276,11.2443,11.1694,11.2026,1795934.0
2022-05-27 10:10:00,13.46,13.49,13.44,13.49,1143624.0,11.2026,11.2276,11.186,11.2276,1143624.0
2022-05-27 10:20:00,13.49,13.5,13.43,13.45,966921.0,11.2276,11.2359,11.1777,11.1943,966921.0
2022-05-27 10:30:00,13.45,13.48,13.43,13.45,1508947.0,11.1943,11.2193,11.1777,11.1943,1508947.0
2022-05-27 10:40:00,13.44,13.45,13.37,13.4,1402993.0,11.186,11.1943,11.1277,11.1527,1402993.0
2022-05-27 10:50:00,13.4,13.42,13.33,13.35,1100713.0,11.1527,11.1694,11.0944,11.1111,1100713.0
2022-05-27 11:00:00,13.34,13.38,13.32,13.37,1179438.0,11.1028,11.1361,11.0861,11.1277,1179438.0
2022-05-27 11:10:00,13.38,13.43,13.37,13.42,961669.0,11.1361,11.1777,11.1277,11.1694,961669.0
2022-05-27 11:20:00,13.41,13.44,13.41,13.44,625463.0,11.161,11.186,11.161,11.186,625463.0
2022-05-27 11:30:00,13.44,13.47,13.43,13.46,709800.0,11.186,11.211,11.1777,11.2026,709800.0
2022-05-27 11:40:00,13.46,13.48,13.45,13.48,745084.0,11.2026,11.2193,11.1943,11.2193,745084.0
2022-05-27 11:50:00,13.48,13.48,13.45,13.45,577577.0,11.2193,11.2193,11.1943,11.1943,577577.0
2022-05-27 12:00:00,13.46,13.46,13.43,13.45,880205.0,11.2026,11.2026,11.1777,11.1943,880205.0
2022-05-27 12:10:00,13.45,13.47,13.42,13.45,763077.0,11.1943,11.211,11.1694,11.1943,763077.0
2022-05-27 12:20:00,13.45,13.46,13.44,13.45,539947.0,11.1943,11.2026,11.186,11.1943,539947.0
2022-05-27 12:30:00,13.45,13.45,13.42,13.44,465622.0,11.1943,11.1943,11.1694,11.186,465622.0
2022-05-27 12:40:00,13.43,13.48,13.43,13.45,543064.0,11.1777,11.2193,11.1777,11.1943,543064.0
2022-05-27 12:50:00,13.45,13.48,13.43,13.47,890269.0,11.1943,11.2193,11.1777,11.211,890269.0
2022-05-27 13:00:00,13.47,13.5,13.46,13.49,993598.0,11.211,11.2359,11.2026,11.2276,993598.0
2022-05-27 13:10:00,13.5,13.51,13.48,13.5,1111807.0,11.2359,11.2443,11.2193,11.2359,1111807.0
2022-05-27 13:20:00,13.5,13.5,13.46,13.48,850215.0,11.2359,11.2359,11.2026,11.2193,850215.0
2022-05-27 13:30:00,13.48,13.5,13.47,13.5,776808.0,11.2193,11.2359,11.211,11.2359,776808.0
2022-05-27 13:40:00,13.5,13.52,13.49,13.52,384059.0,11.2359,11.2526,11.2276,11.2526,384059.0
2022-05-27 13:50:00,13.52,13.56,13.51,13.54,1445339.0,11.2526,11.2859,11.2443,11.2692,1445339.0
2022-05-27 14:00:00,13.54,13.58,13.53,13.57,1006461.0,11.2692,11.3025,11.2609,11.2942,1006461.0
2022-05-27 14:10:00,13.58,13.58,13.55,13.56,771489.0,11.3025,11.3025,11.2775,11.2859,771489.0
2022-05-27 14:20:00,13.55,13.59,13.55,13.59,629033.0,11.2775,11.3108,11.2775,11.3108,629033.0
2022-05-27 14:30:00,13.59,13.59,13.56,13.58,1081353.0,11.3108,11.3108,11.2859,11.3025,1081353.0
2022-05-27 14:40:00,13.58,13.58,13.53,13.55,778544.0,11.3025,11.3025,11.2609,11.2775,778544.0
2022-05-27 14:50:00,13.55,13.58,13.54,13.58,424330.0,11.2775,11.3025,11.2692,11.3025,424330.0
2022-05-27 15:00:00,13.58,13.59,13.56,13.58,755056.0,11.3025,11.3108,11.2859,11.3025,755056.0
2022-05-27 15:10:00,13.58,13.59,13.56,13.59,683161.0,11.3025,11.3108,11.2859,11.3108,683161.0
2022-05-27 15:20:00,13.58,13.61,13.58,13.6,1043107.0,11.3025,11.3275,11.3025,11.3192,1043107.0
2022-05-27 15:30:00,13.59,13.61,13.57,13.59,1138716.0,11.3108,11.3275,11.2942,11.3108,1138716.0
2022-05-27 15:40:00,13.59,13.6,13.56,13.58,1193646.0,11.3108,11.3192,11.2859,11.3025,1193646.0
2022-05-27 15:50:00,13.58,13.62,13.55,13.62,2978225.0,11.3025,11.3358,11.2775,11.3358,2978225.0
2022-05-31 09:30:00,13.68,13.72,13.5,13.56,3361461.0,11.3857,11.419,11.2359,11.2859,3361461.0
2022-05-31 09:40:00,13.55,13.64,13.51,13.55,1443639.0,11.2775,11.3525,11.2443,11.2775,1443639.0
2022-05-31 09:50:00,13.55,13.56,13.44,13.45,1503553.0,11.2775,11.2859,11.186,11.1943,1503553.0
2022-05-31 10:00:00,13.45,13.49,13.35,13.37,1752002.0,11.1943,11.2276,11.1111,11.1277,1752002.0
2022-05-31 10:10:00,13.37,13.52,13.37,13.52,1452501.0,11.1277,11.2526,11.1277,11.2526,1452501.0
2022-05-31 10:20:00,13.52,13.69,13.51,13.62,2004149.0,11.2526,11.3941,11.2443,11.3358,2004149.0
2022-05-31 10:30:00,13.62,13.71,13.61,13.65,1514222.0,11.3358,11.4107,11.3275,11.3608,1514222.0
2022-05-31 10:40:00,13.66,13.73,13.63,13.69,1455279.0,11.3691,11.4274,11.3441,11.3941,1455279.0
2022-05-31 10:50:00,13.68,13.75,13.67,13.69,1100909.0,11.3857,11.444,11.3774,11.3941,1100909.0
2022-05-31 11:00:00,13.69,13.72,13.59,13.62,1477322.0,11.3941,11.419,11.3108,11.3358,1477322.0
2022-05-31 11:10:00,13.62,13.65,13.59,13.63,842923.0,11.3358,11.3608,11.3108,11.3441,842923.0
2022-05-31 11:20:00,13.63,13.67,13.61,13.63,646377.0,11.3441,11.3774,11.3275,11.3441,646377.0
2022-05-31 11:30:00,13.63,13.69,13.59,13.69,838121.0,11.3441,11.3941,11.3108,11.3941,838121.0
2022-05-31 11:40:00,13.69,13.73,13.67,13.72,781038.0,11.3941,11.4274,11.3774,11.419,781038.0
2022-05-31 11:50:00,13.72,13.78,13.72,13.77,1107250.0,11.419,11.469,11.419,11.4607,1107250.0
2022-05-31 12:00:00,13.77,13.81,13.76,13.77,937218.0,11.4607,11.4939,11.4523,11.4607,937218.0
2022-05-31 12:10:00,13.76,13.78,13.69,13.72,970399.0,11.4523,11.469,11.3941,11.419,970399.0
2022-05-31 12:20:00,13.71,13.74,13.68,13.74,1017904.0,11.4107,11.4357,11.3857,11.4357,1017904.0
2022-05-31 12:30:00,13.74,13.78,13.73,13.76,1052697.0,11.4357,11.469,11.4274,11.4523,1052697.0
2022-05-31 12:40:00,13.77,13.8,13.76,13.78,616838.0,11.4607,11.4856,11.4523,11.469,616838.0
2022-05-31 12:50:00,13.78,13.81,13.76,13.76,707908.0,11.469,11.4939,11.4523,11.4523,707908.0
2022-05-31 13:00:00,13.77,13.79,13.71,13.77,684635.0,11.4607,11.4773,11.4107,11.4607,684635.0
2022-05-31 13:10:00,13.77,13.77,13.69,13.69,687066.0,11.4607,11.4607,11.3941,11.3941,687066.0
2022-05-31 13:20:00,13.7,13.72,13.67,13.69,593535.0,11.4024,11.419,11.3774,11.3941,593535.0
2022-05-31 13:30:00,13.69,13.74,13.68,13.7,684997.0,11.3941,11.4357,11.3857,11.4024,684997.0
2022-05-31 13:40:00,13.71,13.76,13.7,13.75,556927.0,11.4107,11.4523,11.4024,11.444,556927.0
2022-05-31 13:50:00,13.75,13.82,13.74,13.82,703289.0,11.444,11.5023,11.4357,11.5023,703289.0
2022-05-31 14:00:00,13.81,13.82,13.77,13.81,843394.0,11.4939,11.5023,11.4607,11.4939,843394.0
2022-05-31 14:10:00,13.81,13.82,13.79,13.82,566617.0,11.4939,11.5023,11.4773,11.5023,566617.0
2022-05-31 14:20:00,13.82,13.82,13.76,13.77,833179.0,11.5023,11.5023,11.4523,11.4607,833179.0
2022-05-31 14:30:00,13.77,13.79,13.75,13.78,546613.0,11.4607,11.4773,11.444,11.469,546613.0
2022-05-31 14:40:00,13.78,13.78,13.65,13.68,1095998.0,11.469,11.469,11.3608,11.3857,1095998.0
2022-05-31 14:50:00,13.67,13.69,13.61,13.65,1037669.0,11.3774,11.3941,11.3275,11.3608,1037669.0
2022-05-31 15:00:00,13.65,13.7,13.61,13.69,913692.0,11.3608,11.4024,11.3275,11.3941,913692.0
2022-05-31 15:10:00,13.69,13.73,13.64,13.69,1011284.0,11.3941,11.4274,11.3525,11.3941,1011284.0
2022-05-31 15:20:00,13.69,13.77,13.68,13.75,1460305.0,11.3941,11.4607,11.3857,11.444,1460305.0
2022-05-31 15:30:00,13.75,13.8,13.74,13.75,1714152.0,11.444,11.4856,11.4357,11.444,1714152.0
2022-05-31 15:40:00,13.75,13.77,13.7,13.72,2023662.0,11.444,11.4607,11.4024,11.419,2023662.0
2022-05-31 15:50:00,13.71,13.77,13.63,13.68,7407017.0,11.4107,11.4607,11.3441,11.3857,7407017.0
2022-06-01 09:30:00,13.88,13.97,13.81,13.85,4171510.0,11.5522,11.6271,11.4939,11.5272,4171510.0
2022-06-01 09:40:00,13.85,13.95,13.79,13.82,2064916.0,11.5272,11.6105,11.4773,11.5023,2064916.0
2022-06-01 09:50:00,13.82,13.82,13.67,13.71,1785725.0,11.5023,11.5023,11.3774,11.4107,1785725.0
2022-06-01 10:00:00,13.71,13.77,13.65,13.67,1903959.0,11.4107,11.4607,11.3608,11.3774,1903959.0
2022-06-01 10:10:00,13.67,13.69,13.58,13.6,1343980.0,11.3774,11.3941,11.3025,11.3192,1343980.0
2022-06-01 10:20:00,13.6,13.62,13.56,13.59,1166965.0,11.3192,11.3358,11.2859,11.3108,1166965.0
2022-06-01 10:30:00,13.59,13.61,13.51,13.56,1295550.0,11.3108,11.3275,11.2443,11.2859,1295550.0
2022-06-01 10:40:00,13.56,13.6,13.54,13.54,1057404.0,11.2859,11.3192,11.2692,11.2692,1057404.0
2022-06-01 10:50:00,13.54,13.67,13.53,13.65,1158815.0,11.2692,11.3774,11.2609,11.3608,1158815.0
2022-06-01 11:00:00,13.65,13.65,13.55,13.56,1179382.0,11.3608,11.3608,11.2775,11.2859,1179382.0
2022-06-01 11:10:00,13.56,13.59,13.52,13.54,829536.0,11.2859,11.3108,11.2526,11.2692,829536.0
2022-06-01 11:20:00,13.54,13.55,13.49,13.52,1159299.0,11.2692,11.2775,11.2276,11.2526,1159299.0
2022-06-01 11:30:00,13.52,13.53,13.48,13.5,1037059.0,11.2526,11.2609,11.2193,11.2359,1037059.0
2022-06-01 11:40:00,13.5,13.5,13.44,13.45,1211221.0,11.2359,11.2359,11.186,11.1943,1211221.0
2022-06-01 11:50:00,13.45,13.49,13.43,13.44,894892.0,11.1943,11.2276,11.1777,11.186,894892.0
2022-06-01 12:00:00,13.44,13.45,13.4,13.44,1079886.0,11.186,11.1943,11.1527,11.186,1079886.0
2022-06-01 12:10:00,13.44,13.49,13.4,13.46,1028599.0,11.186,11.2276,11.1527,11.2026,1028599.0
2022-06-01 12:20:00,13.46,13.49,13.45,13.45,594910.0,11.2026,11.2276,11.1943,11.1943,594910.0
2022-06-01 12:30:00,13.45,13.5,13.45,13.49,688004.0,11.1943,11.2359,11.1943,11.2276,688004.0
2022-06-01 12:40:00,13.49,13.5,13.46,13.49,999985.0,11.2276,11.2359,11.2026,11.2276,999985.0
2022-06-01 12:50:00,13.49,13.52,13.45,13.5,784339.0,11.2276,11.2526,11.1943,11.2359,784339.0
2022-06-01 13:00:00,13.5,13.55,13.49,13.55,756312.0,11.2359,11.2775,11.2276,11.2775,756312.0
2022-06-01 13:10:00,13.54,13.58,13.53,13.58,991540.0,11.2692,11.3025,11.2609,11.3025,991540.0
2022-06-01 13:20:00,13.58,13.62,13.57,13.6,1198072.0,11.3025,11.3358,11.2942,11.3192,1198072.0
2022-06-01 13:30:00,13.6,13.63,13.57,13.61,740266.0,11.3192,11.3441,11.2942,11.3275,740266.0
2022-06-01 13:40:00,13.61,13.63,13.59,13.6,677498.0,11.3275,11.3441,11.3108,11.3192,677498.0
2022-06-01 13:50:00,13.6,13.63,13.57,13.61,722383.0,11.3192,11.3441,11.2942,11.3275,722383.0
2022-06-01 14:00:00,13.6,13.65,13.59,13.63,843780.0,11.3192,11.3608,11.3108,11.3441,843780.0
2022-06-01 14:10:00,13.63,13.65,13.6,13.61,721284.0,11.3441,11.3608,11.3192,11.3275,721284.0
2022-06-01 14:20:00,13.62,13.7,13.6,13.68,891889.0,11.3358,11.4024,11.3192,11.3857,891889.0
2022-06-01 14:30:00,13.67,13.69,13.65,13.65,463717.0,11.3774,11.3941,11.3608,11.3608,463717.0
2022-06-01 14:40:00,13.65,13.7,13.64,13.68,558759.0,11.3608,11.4024,11.3525,11.3857,558759.0
2022-06-01 14:50:00,13.69,13.69,13.61,13.63,741997.0,11.3941,11.3941,11.3275,11.3441,741997.0
2022-06-01 15:00:00,13.63,13.64,13.59,13.62,621197.0,11.3441,11.3525,11.3108,11.3358,621197.0
2022-06-01 15:10:00,13.62,13.67,13.61,13.65,746133.0,11.3358,11.3774,11.3275,11.3608,746133.0
2022-06-01 15:20:00,13.65,13.66,13.61,13.63,718835.0,11.3608,11.3691,11.3275,11.3441,718835.0
2022-06-01 15:30:00,13.63,13.64,13.59,13.64,1258453.0,11.3441,11.3525,11.3108,11.3525,1258453.0
2022-06-01 15:40:00,13.64,13.66,13.61,13.63,1272872.0,11.3525,11.3691,11.3275,11.3441,1272872.0
2022-06-01 15:50:00,13.63,13.66,13.55,13.55,3309814.0,11.3441,11.3691,11.2775,11.2775,3309814.0
2022-06-02 09:30:00,13.64,13.87,13.6,13.87,3274148.0,11.3525,11.5439,11.3192,11.5439,3274148.0
2022-06-02 09:40:00,13.86,13.87,13.73,13.81,1876905.0,11.5356,11.5439,11.4274,11.4939,1876905.0
2022-06-02 09:50:00,13.81,13.81,13.64,13.73,1634484.0,11.4939,11.4939,11.3525,11.4274,1634484.0
2022-06-02 10:00:00,13.73,13.82,13.72,13.74,1044581.0,11.4274,11.5023,11.419,11.4357,1044581.0
2022-06-02 10:10:00,13.74,13.86,13.73,13.78,1284511.0,11.4357,11.5356,11.4274,11.469,1284511.0
2022-06-02 10:20:00,13.78,13.82,13.68,13.72,2177129.0,11.469,11.5023,11.3857,11.419,2177129.0
2022-06-02 10:30:00,13.73,13.79,13.72,13.79,1202310.0,11.4274,11.4773,11.419,11.4773,1202310.0
2022-06-02 10:40:00,13.79,13.81,13.74,13.77,848874.0,11.4773,11.4939,11.4357,11.4607,848874.0
2022-06-02 10:50:00,13.77,13.81,13.73,13.81,997083.0,11.4607,11.4939,11.4274,11.4939,997083.0
2022-06-02 11:00:00,13.81,13.85,13.79,13.82,794061.0,11.4939,11.5272,11.4773,11.5023,794061.0
2022-06-02 11:10:00,13.82,13.86,13.8,13.81,1185074.0,11.5023,11.5356,11.4856,11.4939,1185074.0
2022-06-02 11:20:00,13.81,13.88,13.8,13.88,988640.0,11.4939,11.5522,11.4856,11.5522,988640.0
2022-06-02 11:30:00,13.88,13.89,13.8,13.83,771939.0,11.5522,11.5605,11.4856,11.5106,771939.0
2022-06-02 11:40:00,13.83,13.9,13.81,13.9,753894.0,11.5106,11.5689,11.4939,11.5689,753894.0
2022-06-02 11:50:00,13.9,13.92,13.86,13.86,953858.0,11.5689,11.5855,11.5356,11.5356,953858.0
2022-06-02 12:00:00,13.87,13.89,13.85,13.87,538135.0,11.5439,11.5605,11.5272,11.5439,538135.0
2022-06-02 12:10:00,13.87,13.9,13.85,13.9,507077.0,11.5439,11.5689,11.5272,11.5689,507077.0
2022-06-02 12:20:00,13.89,13.94,13.88,13.93,850178.0,11.5605,11.6021,11.5522,11.5938,850178.0
2022-06-02 12:30:00,13.93,13.96,13.9,13.93,1060838.0,11.5938,11.6188,11.5689,11.5938,1060838.0
2022-06-02 12:40:00,13.92,13.93,13.86,13.88,678865.0,11.5855,11.5938,11.5356,11.5522,678865.0
2022-06-02 12:50:00,13.88,13.93,13.87,13.88,704511.0,11.5522,11.5938,11.5439,11.5522,704511.0
2022-06-02 13:00:00,13.88,13.9,13.85,13.86,520615.0,11.5522,11.5689,11.5272,11.5356,520615.0
2022-06-02 13:10:00,13.86,13.87,13.81,13.85,827369.0,11.5356,11.5439,11.4939,11.5272,827369.0
2022-06-02 13:20:00,13.84,13.87,13.82,13.85,670474.0,11.5189,11.5439,11.5023,11.5272,670474.0
2022-06-02 13:30:00,13.84,13.87,13.83,13.86,368777.0,11.5189,11.5439,11.5106,11.5356,368777.0
2022-06-02 13:40:00,13.86,13.87,13.83,13.85,550128.0,11.5356,11.5439,11.5106,11.5272,550128.0
2022-06-02 13:50:00,13.84,13.86,13.81,13.84,474089.0,11.5189,11.5356,11.4939,11.5189,474089.0
2022-06-02 14:00:00,13.83,13.88,13.82,13.86,519787.0,11.5106,11.5522,11.5023,11.5356,519787.0
2022-06-02 14:10:00,13.86,13.88,13.85,13.87,661750.0,11.5356,11.5522,11.5272,11.5439,661750.0
2022-06-02 14:20:00,13.87,13.88,13.82,13.85,468813.0,11.5439,11.5522,11.5023,11.5272,468813.0
2022-06-02 14:30:00,13.85,13.88,13.84,13.88,583696.0,11.5272,11.5522,11.5189,11.5522,583696.0
2022-06-02 14:40:00,13.87,13.88,13.81,13.82,699247.0,11.5439,11.5522,11.4939,11.5023,699247.0
2022-06-02 14:50:00,13.82,13.86,13.8,13.81,709038.0,11.5023,11.5356,11.4856,11.4939,709038.0
2022-06-02 15:00:00,13.82,13.84,13.8,13.82,628000.0,11.5023,11.5189,11.4856,11.5023,628000.0
2022-06-02 15:10:00,13.82,13.83,13.8,13.83,602972.0,11.5023,11.5106,11.4856,11.5106,602972.0
2022-06-02 15:20:00,13.83,13.86,13.8,13.81,816321.0,11.5106,11.5356,11.4856,11.4939,816321.0
2022-06-02 15:30:00,13.81,13.83,13.8,13.82,912720.0,11.4939,11.5106,11.4856,11.5023,912720.0
2022-06-02 15:40:00,13.82,13.85,13.81,13.83,1249556.0,11.5023,11.5272,11.4939,11.5106,1249556.0
2022-06-02 15:50:00,13.83,13.9,13.83,13.89,2348058.0,11.5106,11.5689,11.5106,11.5605,2348058.0
2022-06-03 09:30:00,13.63,13.78,13.52,13.57,2858198.0,11.3441,11.469,11.2526,11.2942,2858198.0
2022-06-03 09:40:00,13.58,13.61,13.49,13.53,2050508.0,11.3025,11.3275,11.2276,11.2609,2050508.0
2022-06-03 09:50:00,13.53,13.63,13.49,13.59,1099843.0,11.2609,11.3441,11.2276,11.3108,1099843.0
2022-06-03 10:00:00,13.59,13.63,13.5,13.5,1533349.0,11.3108,11.3441,11.2359,11.2359,1533349.0
2022-06-03 10:10:00,13.5,13.57,13.47,13.54,1133165.0,11.2359,11.2942,11.211,11.2692,1133165.0
2022-06-03 10:20:00,13.53,13.54,13.47,13.52,1473265.0,11.2609,11.2692,11.211,11.2526,1473265.0
2022-06-03 10:30:00,13.52,13.52,13.42,13.42,1184883.0,11.2526,11.2526,11.1694,11.1694,1184883.0
2022-06-03 10:40:00,13.42,13.48,13.4,13.48,1198257.0,11.1694,11.2193,11.1527,11.2193,1198257.0
2022-06-03 10:50:00,13.47,13.49,13.42,13.46,1380627.0,11.211,11.2276,11.1694,11.2026,1380627.0
2022-06-03 11:00:00,13.47,13.49,13.43,13.44,1259356.0,11.211,11.2276,11.1777,11.186,1259356.0
2022-06-03 11:10:00,13.43,13.48,13.36,13.46,1827753.0,11.1777,11.2193,11.1194,11.2026,1827753.0
2022-06-03 11:20:00,13.46,13.48,13.41,13.45,838519.0,11.2026,11.2193,11.161,11.1943,838519.0
2022-06-03 11:30:00,13.45,13.53,13.44,13.52,936722.0,11.1943,11.2609,11.186,11.2526,936722.0
2022-06-03 11:40:00,13.52,13.53,13.48,13.5,582589.0,11.2526,11.2609,11.2193,11.2359,582589.0
2022-06-03 11:50:00,13.49,13.52,13.46,13.5,595241.0,11.2276,11.2526,11.2026,11.2359,595241.0
2022-06-03 12:00:00,13.51,13.56,13.5,13.51,678596.0,11.2443,11.2859,11.2359,11.2443,678596.0
2022-06-03 12:10:00,13.52,13.54,13.47,13.47,743935.0,11.2526,11.2692,11.211,11.211,743935.0
2022-06-03 12:20:00,13.47,13.56,13.47,13.56,670004.0,11.211,11.2859,11.211,11.2859,670004.0
2022-06-03 12:30:00,13.56,13.57,13.52,13.56,533596.0,11.2859,11.2942,11.2526,11.2859,533596.0
2022-06-03 12:40:00,13.56,13.57,13.52,13.53,516301.0,11.2859,11.2942,11.2526,11.2609,516301.0
2022-06-03 12:50:00,13.53,13.58,13.5,13.58,614566.0,11.2609,11.3025,11.2359,11.3025,614566.0
2022-06-03 13:00:00,13.58,13.62,13.56,13.59,616334.0,11.3025,11.3358,11.2859,11.3108,616334.0
2022-06-03 13:10:00,13.59,13.59,13.52,13.53,588367.0,11.3108,11.3108,11.2526,11.2609,588367.0
2022-06-03 13:20:00,13.54,13.56,13.52,13.56,590414.0,11.2692,11.2859,11.2526,11.2859,590414.0
2022-06-03 13:30:00,13.56,13.56,13.51,13.51,400117.0,11.2859,11.2859,11.2443,11.2443,400117.0
2022-06-03 13:40:00,13.52,13.52,13.47,13.49,755166.0,11.2526,11.2526,11.211,11.2276,755166.0
2022-06-03 13:50:00,13.49,13.5,13.47,13.49,465834.0,11.2276,11.2359,11.211,11.2276,465834.0
2022-06-03 14:00:00,13.49,13.49,13.45,13.48,511646.0,11.2276,11.2276,11.1943,11.2193,511646.0
2022-06-03 14:10:00,13.48,13.51,13.47,13.51,561629.0,11.2193,11.2443,11.211,11.2443,561629.0
2022-06-03 14:20:00,13.5,13.52,13.47,13.52,381521.0,11.2359,11.2526,11.211,11.2526,381521.0
2022-06-03 14:30:00,13.52,13.52,13.45,13.46,498638.0,11.2526,11.2526,11.1943,11.2026,498638.0
2022-06-03 14:40:00,13.45,13.47,13.44,13.47,528050.0,11.1943,11.211,11.186,11.211,528050.0
2022-06-03 14:50:00,13.47,13.48,13.45,13.46,434523.0,11.211,11.2193,11.1943,11.2026,434523.0
2022-06-03 15:00:00,13.47,13.49,13.45,13.46,634237.0,11.211,11.2276,11.1943,11.2026,634237.0
2022-06-03 15:10:00,13.45,13.47,13.41,13.43,920059.0,11.1943,11.211,11.161,11.1777,920059.0
2022-06-03 15:20:00,13.43,13.48,13.42,13.48,850554.0,11.1777,11.2193,11.1694,11.2193,850554.0
2022-06-03 15:30:00,13.48,13.5,13.45,13.49,1139167.0,11.2193,11.2359,11.1943,11.2276,1139167.0
2022-06-03 15:40:00,13.49,13.5,13.46,13.49,1198457.0,11.2276,11.2359,11.2026,11.2276,1198457.0
2022-06-03 15:50:00,13.49,13.53,13.46,13.5,4029299.0,11.2276,11.2609,11.2026,11.2359,4029299.0
2022-06-06 09:30:00,13.74,13.74,13.41,13.46,3299592.0,11.4357,11.4357,11.161,11.2026,3299592.0
2022-06-06 09:40:00,13.46,13.5,13.38,13.47,2090388.0,11.2026,11.2359,11.1361,11.211,2090388.0
2022-06-06 09:50:00,13.46,13.47,13.41,13.46,1240313.0,11.2026,11.211,11.161,11.2026,1240313.0
2022-06-06 10:00:00,13.47,13.58,13.46,13.56,1808866.0,11.211,11.3025,11.2026,11.2859,1808866.0
2022-06-06 10:10:00,13.55,13.59,13.54,13.57,1119333.0,11.2775,11.3108,11.2692,11.2942,1119333.0
2022-06-06 10:20:00,13.56,13.58,13.54,13.57,588010.0,11.2859,11.3025,11.2692,11.2942,588010.0
2022-06-06 10:30:00,13.57,13.58,13.53,13.54,777175.0,11.2942,11.3025,11.2609,11.2692,777175.0
2022-06-06 10:40:00,13.54,13.57,13.51,13.56,779286.0,11.2692,11.2942,11.2443,11.2859,779286.0
2022-06-06 10:50:00,13.56,13.57,13.53,13.54,580309.0,11.2859,11.2942,11.2609,11.2692,580309.0
2022-06-06 11:00:00,13.54,13.56,13.52,13.53,560511.0,11.2692,11.2859,11.2526,11.2609,560511.0
2022-06-06 11:10:00,13.53,13.54,13.43,13.43,1341233.0,11.2609,11.2692,11.1777,11.1777,1341233.0
2022-06-06 11:20:00,13.44,13.48,13.41,13.48,1175316.0,11.186,11.2193,11.161,11.2193,1175316.0
2022-06-06 11:30:00,13.48,13.5,13.46,13.48,558369.0,11.2193,11.2359,11.2026,11.2193,558369.0
2022-06-06 11:40:00,13.48,13.53,13.48,13.49,601734.0,11.2193,11.2609,11.2193,11.2276,601734.0
2022-06-06 11:50:00,13.49,13.53,13.48,13.5,496795.0,11.2276,11.2609,11.2193,11.2359,496795.0
2022-06-06 12:00:00,13.49,13.5,13.42,13.43,704593.0,11.2276,11.2359,11.1694,11.1777,704593.0
2022-06-06 12:10:00,13.43,13.44,13.4,13.42,727948.0,11.1777,11.186,11.1527,11.1694,727948.0
2022-06-06 12:20:00,13.42,13.44,13.4,13.41,617924.0,11.1694,11.186,11.1527,11.161,617924.0
2022-06-06 12:30:00,13.41,13.44,13.38,13.41,885615.0,11.161,11.186,11.1361,11.161,885615.0
2022-06-06 12:40:00,13.42,13.47,13.41,13.45,523415.0,11.1694,11.211,11.161,11.1943,523415.0
2022-06-06 12:50:00,13.45,13.49,13.43,13.48,528069.0,11.1943,11.2276,11.1777,11.2193,528069.0
2022-06-06 13:00:00,13.48,13.49,13.46,13.47,361255.0,11.2193,11.2276,11.2026,11.211,361255.0
2022-06-06 13:10:00,13.47,13.48,13.42,13.45,652079.0,11.211,11.2193,11.1694,11.1943,652079.0
2022-06-06 13:20:00,13.45,13.48,13.42,13.48,604393.0,11.1943,11.2193,11.1694,11.2193,604393.0
2022-06-06 13:30:00,13.48,13.49,13.47,13.49,650709.0,11.2193,11.2276,11.211,11.2276,650709.0
2022-06-06 13:40:00,13.49,13.53,13.48,13.53,560661.0,11.2276,11.2609,11.2193,11.2609,560661.0
2022-06-06 13:50:00,13.53,13.56,13.52,13.55,591372.0,11.2609,11.2859,11.2526,11.2775,591372.0
2022-06-06 14:00:00,13.55,13.56,13.52,13.53,541504.0,11.2775,11.2859,11.2526,11.2609,541504.0
2022-06-06 14:10:00,13.52,13.53,13.48,13.48,478656.0,11.2526,11.2609,11.2193,11.2193,478656.0
2022-06-06 14:20:00,13.48,13.48,13.4,13.42,674842.0,11.2193,11.2193,11.1527,11.1694,674842.0
2022-06-06 14:30:00,13.42,13.44,13.41,13.43,543393.0,11.1694,11.186,11.161,11.1777,543393.0
2022-06-06 14:40:00,13.43,13.45,13.42,13.43,393859.0,11.1777,11.1943,11.1694,11.1777,393859.0
2022-06-06 14:50:00,13.43,13.46,13.4,13.45,692165.0,11.1777,11.2026,11.1527,11.1943,692165.0
2022-06-06 15:00:00,13.44,13.46,13.42,13.43,460027.0,11.186,11.2026,11.1694,11.1777,460027.0
2022-06-06 15:10:00,13.43,13.45,13.41,13.43,582431.0,11.1777,11.1943,11.161,11.1777,582431.0
2022-06-06 15:20:00,13.43,13.45,13.41,13.43,845037.0,11.1777,11.1943,11.161,11.1777,845037.0
2022-06-06 15:30:00,13.44,13.46,13.42,13.45,784344.0,11.186,11.2026,11.1694,11.1943,784344.0
2022-06-06 15:40:00,13.45,13.48,13.43,13.45,1188779.0,11.1943,11.2193,11.1777,11.1943,1188779.0
2022-06-06 15:50:00,13.46,13.49,13.45,13.47,1754965.0,11.2026,11.2276,11.1943,11.211,1754965.0
2022-06-07 09:30:00,13.26,13.42,13.18,13.34,2801973.0,11.0362,11.1694,10.9696,11.1028,2801973.0
2022-06-07 09:40:00,13.35,13.36,13.27,13.33,927917.0,11.1111,11.1194,11.0445,11.0944,927917.0
2022-06-07 09:50:00,13.33,13.41,13.31,13.34,1128990.0,11.0944,11.161,11.0778,11.1028,1128990.0
2022-06-07 10:00:00,13.35,13.41,13.32,13.38,1123341.0,11.1111,11.161,11.0861,11.1361,1123341.0
2022-06-07 10:10:00,13.38,13.38,13.32,13.35,831549.0,11.1361,11.1361,11.0861,11.1111,831549.0
2022-06-07 10:20:00,13.35,13.47,13.33,13.45,925419.0,11.1111,11.211,11.0944,11.1943,925419.0
2022-06-07 10:30:00,13.46,13.53,13.43,13.53,1181411.0,11.2026,11.2609,11.1777,11.2609,1181411.0
2022-06-07 10:40:00,13.52,13.57,13.52,13.55,626898.0,11.2526,11.2942,11.2526,11.2775,626898.0
2022-06-07 10:50:00,13.56,13.57,13.52,13.53,684185.0,11.2859,11.2942,11.2526,11.2609,684185.0
2022-06-07 11:00:00,13.54,13.55,13.5,13.54,659085.0,11.2692,11.2775,11.2359,11.2692,659085.0
2022-06-07 11:10:00,13.54,13.57,13.51,13.53,735462.0,11.2692,11.2942,11.2443,11.2609,735462.0
2022-06-07 11:20:00,13.53,13.53,13.47,13.48,633664.0,11.2609,11.2609,11.211,11.2193,633664.0
2022-06-07 11:30:00,13.49,13.49,13.46,13.49,425848.0,11.2276,11.2276,11.2026,11.2276,425848.0
2022-06-07 11:40:00,13.49,13.49,13.43,13.44,388681.0,11.2276,11.2276,11.1777,11.186,388681.0
2022-06-07 11:50:00,13.44,13.46,13.42,13.45,377235.0,11.186,11.2026,11.1694,11.1943,377235.0
2022-06-07 12:00:00,13.45,13.47,13.42,13.43,552591.0,11.1943,11.211,11.1694,11.1777,552591.0
2022-06-07 12:10:00,13.44,13.46,13.41,13.42,361732.0,11.186,11.2026,11.161,11.1694,361732.0
2022-06-07 12:20:00,13.42,13.45,13.41,13.45,519325.0,11.1694,11.1943,11.161,11.1943,519325.0
2022-06-07 12:30:00,13.45,13.5,13.43,13.49,1828577.0,11.1943,11.2359,11.1777,11.2276,1828577.0
2022-06-07 12:40:00,13.49,13.55,13.48,13.54,640029.0,11.2276,11.2775,11.2193,11.2692,640029.0
2022-06-07 12:50:00,13.54,13.57,13.52,13.57,878642.0,11.2692,11.2942,11.2526,11.2942,878642.0
2022-06-07 13:00:00,13.57,13.58,13.55,13.58,660013.0,11.2942,11.3025,11.2775,11.3025,660013.0
2022-06-07 13:10:00,13.58,13.61,13.57,13.59,833511.0,11.3025,11.3275,11.2942,11.3108,833511.0
2022-06-07 13:20:00,13.58,13.6,13.57,13.6,585238.0,11.3025,11.3192,11.2942,11.3192,585238.0
2022-06-07 13:30:00,13.6,13.6,13.56,13.58,517819.0,11.3192,11.3192,11.2859,11.3025,517819.0
2022-06-07 13:40:00,13.58,13.6,13.57,13.6,587138.0,11.3025,11.3192,11.2942,11.3192,587138.0
2022-06-07 13:50:00,13.59,13.63,13.59,13.63,708323.0,11.3108,11.3441,11.3108,11.3441,708323.0
2022-06-07 14:00:00,13.63,13.66,13.61,13.65,664084.0,11.3441,11.3691,11.3275,11.3608,664084.0
2022-06-07 14:10:00,13.65,13.68,13.64,13.66,786513.0,11.3608,11.3857,11.3525,11.3691,786513.0
2022-06-07 14:20:00,13.66,13.67,13.65,13.67,466542.0,11.3691,11.3774,11.3608,11.3774,466542.0
2022-06-07 14:30:00,13.67,13.7,13.66,13.69,751902.0,11.3774,11.4024,11.3691,11.3941,751902.0
2022-06-07 14:40:00,13.68,13.69,13.64,13.64,809388.0,11.3857,11.3941,11.3525,11.3525,809388.0
2022-06-07 14:50:00,13.65,13.71,13.64,13.71,1149819.0,11.3608,11.4107,11.3525,11.4107,1149819.0
2022-06-07 15:00:00,13.71,13.74,13.7,13.73,902257.0,11.4107,11.4357,11.4024,11.4274,902257.0
2022-06-07 15:10:00,13.73,13.74,13.69,13.73,667078.0,11.4274,11.4357,11.3941,11.4274,667078.0
2022-06-07 15:20:00,13.72,13.75,13.72,13.74,978222.0,11.419,11.444,11.419,11.4357,978222.0
2022-06-07 15:30:00,13.74,13.75,13.72,13.75,1146915.0,11.4357,11.444,11.419,11.444,1146915.0
2022-06-07 15:40:00,13.75,13.75,13.72,13.74,1423206.0,11.444,11.444,11.419,11.4357,1423206.0
2022-06-07 15:50:00,13.74,13.77,13.72,13.74,3314577.0,11.4357,11.4607,11.419,11.4357,3314577.0
2022-06-08 09:30:00,13.63,13.71,13.54,13.67,1993176.0,11.3441,11.4107,11.2692,11.3774,1993176.0
2022-06-08 09:40:00,13.66,13.8,13.6,13.77,1347700.0,11.3691,11.4856,11.3192,11.4607,1347700.0
2022-06-08 09:50:00,13.77,13.82,13.71,13.8,1544552.0,11.4607,11.5023,11.4107,11.4856,1544552.0
2022-06-08 10:00:00,13.8,13.85,13.78,13.82,1023580.0,11.4856,11.5272,11.469,11.5023,1023580.0
2022-06-08 10:10:00,13.82,13.82,13.68,13.73,1128436.0,11.5023,11.5023,11.3857,11.4274,1128436.0
2022-06-08 10:20:00,13.74,13.76,13.68,13.69,765067.0,11.4357,11.4523,11.3857,11.3941,765067.0
2022-06-08 10:30:00,13.68,13.75,13.67,13.73,586935.0,11.3857,11.444,11.3774,11.4274,586935.0
2022-06-08 10:40:00,13.73,13.75,13.67,13.72,685176.0,11.4274,11.444,11.3774,11.419,685176.0
2022-06-08 10:50:00,13.71,13.73,13.67,13.69,546313.0,11.4107,11.4274,11.3774,11.3941,546313.0
2022-06-08 11:00:00,13.69,13.69,13.65,13.68,516718.0,11.3941,11.3941,11.3608,11.3857,516718.0
2022-06-08 11:10:00,13.68,13.72,13.66,13.71,585040.0,11.3857,11.419,11.3691,11.4107,585040.0
2022-06-08 11:20:00,13.7,13.72,13.69,13.7,472664.0,11.4024,11.419,11.3941,11.4024,472664.0
2022-06-08 11:30:00,13.7,13.73,13.69,13.73,548609.0,11.4024,11.4274,11.3941,11.4274,548609.0
2022-06-08 11:40:00,13.73,13.74,13.69,13.71,688394.0,11.4274,11.4357,11.3941,11.4107,688394.0
2022-06-08 11:50:00,13.71,13.73,13.7,13.72,531579.0,11.4107,11.4274,11.4024,11.419,531579.0
2022-06-08 12:00:00,13.71,13.75,13.69,13.72,1181501.0,11.4107,11.444,11.3941,11.419,1181501.0
2022-06-08 12:10:00,13.72,13.72,13.67,13.7,705115.0,11.419,11.419,11.3774,11.4024,705115.0
2022-06-08 12:20:00,13.7,13.71,13.61,13.63,1090259.0,11.4024,11.4107,11.3275,11.3441,1090259.0
2022-06-08 12:30:00,13.63,13.64,13.55,13.56,701189.0,11.3441,11.3525,11.2775,11.2859,701189.0
2022-06-08 12:40:00,13.55,13.57,13.51,13.55,925242.0,11.2775,11.2942,11.2443,11.2775,925242.0
2022-06-08 12:50:00,13.56,13.59,13.54,13.59,653524.0,11.2859,11.3108,11.2692,11.3108,653524.0
2022-06-08 13:00:00,13.59,13.59,13.53,13.56,425980.0,11.3108,11.3108,11.2609,11.2859,425980.0
2022-06-08 13:10:00,13.55,13.57,13.52,13.56,552712.0,11.2775,11.2942,11.2526,11.2859,552712.0
2022-06-08 13:20:00,13.57,13.57,13.52,13.53,352811.0,11.2942,11.2942,11.2526,11.2609,352811.0
2022-06-08 13:30:00,13.53,13.53,13.45,13.46,923547.0,11.2609,11.2609,11.1943,11.2026,923547.0
2022-06-08 13:40:00,13.45,13.53,13.44,13.52,882035.0,11.1943,11.2609,11.186,11.2526,882035.0
2022-06-08 13:50:00,13.52,13.54,13.5,13.52,473780.0,11.2526,11.2692,11.2359,11.2526,473780.0
2022-06-08 14:00:00,13.52,13.56,13.51,13.54,627124.0,11.2526,11.2859,11.2443,11.2692,627124.0
2022-06-08 14:10:00,13.54,13.56,13.52,13.53,371103.0,11.2692,11.2859,11.2526,11.2609,371103.0
2022-06-08 14:20:00,13.53,13.54,13.47,13.5,790272.0,11.2609,11.2692,11.211,11.2359,790272.0
2022-06-08 14:30:00,13.5,13.52,13.47,13.48,576333.0,11.2359,11.2526,11.211,11.2193,576333.0
2022-06-08 14:40:00,13.49,13.55,13.48,13.53,593352.0,11.2276,11.2775,11.2193,11.2609,593352.0
2022-06-08 14:50:00,13.54,13.55,13.52,13.53,381626.0,11.2692,11.2775,11.2526,11.2609,381626.0
2022-06-08 15:00:00,13.52,13.53,13.48,13.51,723514.0,11.2526,11.2609,11.2193,11.2443,723514.0
2022-06-08 15:10:00,13.5,13.53,13.49,13.52,575048.0,11.2359,11.2609,11.2276,11.2526,575048.0
2022-06-08 15:20:00,13.52,13.54,13.51,13.52,661527.0,11.2526,11.2692,11.2443,11.2526,661527.0
2022-06-08 15:30:00,13.53,13.6,13.52,13.58,1810378.0,11.2609,11.3192,11.2526,11.3025,1810378.0
2022-06-08 15:40:00,13.57,13.58,13.53,13.54,1306766.0,11.2942,11.3025,11.2609,11.2692,1306766.0
2022-06-08 15:50:00,13.54,13.56,13.52,13.54,2502598.0,11.2692,11.2859,11.2526,11.2692,2502598.0
2022-06-09 09:30:00,13.51,13.59,13.41,13.46,1502991.0,11.2443,11.3108,11.161,11.2026,1502991.0
2022-06-09 09:40:00,13.45,13.53,13.42,13.48,1048854.0,11.1943,11.2609,11.1694,11.2193,1048854.0
2022-06-09 09:50:00,13.48,13.54,13.48,13.5,728083.0,11.2193,11.2692,11.2193,11.2359,728083.0
2022-06-09 10:00:00,13.5,13.54,13.45,13.45,1025906.0,11.2359,11.2692,11.1943,11.1943,1025906.0
2022-06-09 10:10:00,13.46,13.51,13.42,13.5,972120.0,11.2026,11.2443,11.1694,11.2359,972120.0
2022-06-09 10:20:00,13.51,13.54,13.48,13.53,618792.0,11.2443,11.2692,11.2193,11.2609,618792.0
2022-06-09 10:30:00,13.54,13.58,13.5,13.54,792925.0,11.2692,11.3025,11.2359,11.2692,792925.0
2022-06-09 10:40:00,13.53,13.54,13.46,13.49,756418.0,11.2609,11.2692,11.2026,11.2276,756418.0
2022-06-09 10:50:00,13.49,13.49,13.43,13.48,738907.0,11.2276,11.2276,11.1777,11.2193,738907.0
2022-06-09 11:00:00,13.47,13.48,13.42,13.45,677661.0,11.211,11.2193,11.1694,11.1943,677661.0
2022-06-09 11:10:00,13.45,13.5,13.44,13.48,645826.0,11.1943,11.2359,11.186,11.2193,645826.0
2022-06-09 11:20:00,13.49,13.52,13.46,13.46,522122.0,11.2276,11.2526,11.2026,11.2026,522122.0
2022-06-09 11:30:00,13.46,13.5,13.45,13.48,470387.0,11.2026,11.2359,11.1943,11.2193,470387.0
2022-06-09 11:40:00,13.48,13.55,13.48,13.48,942113.0,11.2193,11.2775,11.2193,11.2193,942113.0
2022-06-09 11:50:00,13.48,13.53,13.46,13.52,515162.0,11.2193,11.2609,11.2026,11.2526,515162.0
2022-06-09 12:00:00,13.53,13.53,13.46,13.49,336236.0,11.2609,11.2609,11.2026,11.2276,336236.0
2022-06-09 12:10:00,13.48,13.48,13.45,13.46,285452.0,11.2193,11.2193,11.1943,11.2026,285452.0
2022-06-09 12:20:00,13.46,13.51,13.45,13.5,368759.0,11.2026,11.2443,11.1943,11.2359,368759.0
2022-06-09 12:30:00,13.5,13.52,13.48,13.51,374695.0,11.2359,11.2526,11.2193,11.2443,374695.0
2022-06-09 12:40:00,13.5,13.54,13.5,13.51,350409.0,11.2359,11.2692,11.2359,11.2443,350409.0
2022-06-09 12:50:00,13.52,13.56,13.5,13.55,435416.0,11.2526,11.2859,11.2359,11.2775,435416.0
2022-06-09 13:00:00,13.54,13.58,13.54,13.57,366371.0,11.2692,11.3025,11.2692,11.2942,366371.0
2022-06-09 13:10:00,13.57,13.58,13.56,13.58,537747.0,11.2942,11.3025,11.2859,11.3025,537747.0
2022-06-09 13:20:00,13.57,13.58,13.52,13.53,370435.0,11.2942,11.3025,11.2526,11.2609,370435.0
2022-06-09 13:30:00,13.53,13.54,13.51,13.53,316616.0,11.2609,11.2692,11.2443,11.2609,316616.0
2022-06-09 13:40:00,13.53,13.54,13.49,13.51,557340.0,11.2609,11.2692,11.2276,11.2443,557340.0
2022-06-09 13:50:00,13.5,13.53,13.49,13.53,321956.0,11.2359,11.2609,11.2276,11.2609,321956.0
2022-06-09 14:00:00,13.53,13.53,13.49,13.51,291195.0,11.2609,11.2609,11.2276,11.2443,291195.0
2022-06-09 14:10:00,13.51,13.51,13.48,13.49,325193.0,11.2443,11.2443,11.2193,11.2276,325193.0
2022-06-09 14:20:00,13.49,13.5,13.45,13.48,441496.0,11.2276,11.2359,11.1943,11.2193,441496.0
2022-06-09 14:30:00,13.47,13.48,13.44,13.46,521516.0,11.211,11.2193,11.186,11.2026,521516.0
2022-06-09 14:40:00,13.45,13.46,13.43,13.45,437084.0,11.1943,11.2026,11.1777,11.1943,437084.0
2022-06-09 14:50:00,13.44,13.46,13.42,13.42,517899.0,11.186,11.2026,11.1694,11.1694,517899.0
2022-06-09 15:00:00,13.42,13.42,13.38,13.4,858399.0,11.1694,11.1694,11.1361,11.1527,858399.0
2022-06-09 15:10:00,13.39,13.41,13.38,13.41,528647.0,11.1444,11.161,11.1361,11.161,528647.0
2022-06-09 15:20:00,13.4,13.42,13.36,13.37,992090.0,11.1527,11.1694,11.1194,11.1277,992090.0
2022-06-09 15:30:00,13.37,13.39,13.35,13.38,1035788.0,11.1277,11.1444,11.1111,11.1361,1035788.0
2022-06-09 15:40:00,13.38,13.38,13.32,13.34,1654995.0,11.1361,11.1361,11.0861,11.1028,1654995.0
2022-06-09 15:50:00,13.34,13.35,13.28,13.29,2700497.0,11.1028,11.1111,11.0528,11.0612,2700497.0
2022-06-10 09:30:00,13.0,13.18,12.91,13.16,4167166.0,10.8198,10.9696,10.7449,10.953,4167166.0
2022-06-10 09:40:00,13.16,13.21,13.07,13.07,1926355.0,10.953,10.9946,10.878,10.878,1926355.0
2022-06-10 09:50:00,13.07,13.1,12.94,12.95,2389229.0,10.878,10.903,10.7699,10.7782,2389229.0
2022-06-10 10:00:00,12.95,12.95,12.8,12.8,2516056.0,10.7782,10.7782,10.6533,10.6533,2516056.0
2022-06-10 10:10:00,12.81,12.84,12.78,12.82,1510195.0,10.6617,10.6866,10.6367,10.67,1510195.0
2022-06-10 10:20:00,12.81,12.85,12.76,12.77,1265358.0,10.6617,10.6949,10.62,10.6284,1265358.0
2022-06-10 10:30:00,12.76,12.88,12.76,12.87,1206661.0,10.62,10.7199,10.62,10.7116,1206661.0
2022-06-10 10:40:00,12.87,12.92,12.85,12.91,1294191.0,10.7116,10.7532,10.6949,10.7449,1294191.0
2022-06-10 10:50:00,12.91,12.93,12.81,12.82,956106.0,10.7449,10.7615,10.6617,10.67,956106.0
2022-06-10 11:00:00,12.82,12.83,12.76,12.78,1025007.0,10.67,10.6783,10.62,10.6367,1025007.0
2022-06-10 11:10:00,12.77,12.82,12.75,12.8,1452847.0,10.6284,10.67,10.6117,10.6533,1452847.0
2022-06-10 11:20:00,12.8,12.82,12.72,12.75,1308640.0,10.6533,10.67,10.5867,10.6117,1308640.0
2022-06-10 11:30:00,12.75,12.76,12.7,12.71,760827.0,10.6117,10.62,10.5701,10.5784,760827.0
2022-06-10 11:40:00,12.71,12.74,12.68,12.68,913299.0,10.5784,10.6034,10.5535,10.5535,913299.0
2022-06-10 11:50:00,12.68,12.73,12.67,12.7,888285.0,10.5535,10.5951,10.5451,10.5701,888285.0
2022-06-10 12:00:00,12.71,12.76,12.7,12.76,998904.0,10.5784,10.62,10.5701,10.62,998904.0
2022-06-10 12:10:00,12.76,12.76,12.69,12.7,594670.0,10.62,10.62,10.5618,10.5701,594670.0
2022-06-10 12:20:00,12.71,12.74,12.68,12.68,870071.0,10.5784,10.6034,10.5535,10.5535,870071.0
2022-06-10 12:30:00,12.69,12.75,12.68,12.74,884297.0,10.5618,10.6117,10.5535,10.6034,884297.0
2022-06-10 12:40:00,12.75,12.75,12.71,12.71,545066.0,10.6117,10.6117,10.5784,10.5784,545066.0
2022-06-10 12:50:00,12.71,12.72,12.66,12.69,834444.0,10.5784,10.5867,10.5368,10.5618,834444.0
2022-06-10 13:00:00,12.69,12.7,12.63,12.69,1122871.0,10.5618,10.5701,10.5118,10.5618,1122871.0
2022-06-10 13:10:00,12.69,12.7,12.64,12.67,1533397.0,10.5618,10.5701,10.5202,10.5451,1533397.0
2022-06-10 13:20:00,12.68,12.71,12.65,12.7,731573.0,10.5535,10.5784,10.5285,10.5701,731573.0
2022-06-10 13:30:00,12.7,12.75,12.67,12.74,880971.0,10.5701,10.6117,10.5451,10.6034,880971.0
2022-06-10 13:40:00,12.74,12.76,12.7,12.75,535022.0,10.6034,10.62,10.5701,10.6117,535022.0
2022-06-10 13:50:00,12.76,12.78,12.71,12.73,1069276.0,10.62,10.6367,10.5784,10.5951,1069276.0
2022-06-10 14:00:00,12.73,12.73,12.69,12.71,614687.0,10.5951,10.5951,10.5618,10.5784,614687.0
2022-06-10 14:10:00,12.71,12.76,12.7,12.75,722548.0,10.5784,10.62,10.5701,10.6117,722548.0
2022-06-10 14:20:00,12.75,12.77,12.72,12.74,625422.0,10.6117,10.6284,10.5867,10.6034,625422.0
2022-06-10 14:30:00,12.74,12.77,12.73,12.74,721718.0,10.6034,10.6284,10.5951,10.6034,721718.0
2022-06-10 14:40:00,12.74,12.78,12.72,12.77,625671.0,10.6034,10.6367,10.5867,10.6284,625671.0
2022-06-10 14:50:00,12.77,12.82,12.75,12.8,647544.0,10.6284,10.67,10.6117,10.6533,647544.0
2022-06-10 15:00:00,12.81,12.82,12.75,12.77,862226.0,10.6617,10.67,10.6117,10.6284,862226.0
2022-06-10 15:10:00,12.77,12.84,12.76,12.83,1123505.0,10.6284,10.6866,10.62,10.6783,1123505.0
2022-06-10 15:20:00,12.83,12.86,12.78,12.84,1296462.0,10.6783,10.7033,10.6367,10.6866,1296462.0
2022-06-10 15:30:00,12.84,12.84,12.79,12.8,1446252.0,10.6866,10.6866,10.645,10.6533,1446252.0
2022-06-10 15:40:00,12.81,12.81,12.74,12.75,2275068.0,10.6617,10.6617,10.6034,10.6117,2275068.0
2022-06-10 15:50:00,12.74,12.78,12.73,12.75,4163348.0,10.6034,10.6367,10.5951,10.6117,4163348.0
2022-06-13 09:30:00,12.3,12.38,12.23,12.24,4125912.0,10.2372,10.3038,10.1789,10.1872,4125912.0
2022-06-13 09:40:00,12.23,12.26,12.12,12.14,3490022.0,10.1789,10.2039,10.0874,10.104,3490022.0
2022-06-13 09:50:00,12.13,12.17,12.03,12.04,3070713.0,10.0957,10.129,10.0125,10.0208,3070713.0
2022-06-13 10:00:00,12.04,12.12,12.01,12.05,3366103.0,10.0208,10.0874,9.9958,10.0291,3366103.0
2022-06-13 10:10:00,12.05,12.08,11.9,11.91,3287925.0,10.0291,10.0541,9.9043,9.9126,3287925.0
2022-06-13 10:20:00,11.91,11.94,11.86,11.86,2887079.0,9.9126,9.9376,9.871,9.871,2887079.0
2022-06-13 10:30:00,11.87,11.9,11.79,11.83,3322195.0,9.8793,9.9043,9.8127,9.846,3322195.0
2022-06-13 10:40:00,11.83,11.86,11.77,11.79,1709374.0,9.846,9.871,9.7961,9.8127,1709374.0
2022-06-13 10:50:00,11.8,11.82,11.76,11.79,1848720.0,9.821,9.8377,9.7877,9.8127,1848720.0
2022-06-13 11:00:00,11.78,11.82,11.76,11.78,1458027.0,9.8044,9.8377,9.7877,9.8044,1458027.0
2022-06-13 11:10:00,11.77,11.91,11.76,11.91,1864461.0,9.7961,9.9126,9.7877,9.9126,1864461.0
2022-06-13 11:20:00,11.91,11.96,11.89,11.9,1697216.0,9.9126,9.9542,9.8959,9.9043,1697216.0
2022-06-13 11:30:00,11.9,11.98,11.88,11.96,1541307.0,9.9043,9.9709,9.8876,9.9542,1541307.0
2022-06-13 11:40:00,11.96,12.0,11.95,12.0,1258378.0,9.9542,9.9875,9.9459,9.9875,1258378.0
2022-06-13 11:50:00,11.99,12.0,11.92,11.94,1049711.0,9.9792,9.9875,9.9209,9.9376,1049711.0
2022-06-13 12:00:00,11.94,11.96,11.88,11.91,1742406.0,9.9376,9.9542,9.8876,9.9126,1742406.0
2022-06-13 12:10:00,11.9,11.96,11.89,11.94,868824.0,9.9043,9.9542,9.8959,9.9376,868824.0
2022-06-13 12:20:00,11.95,11.96,11.91,11.93,915533.0,9.9459,9.9542,9.9126,9.9292,915533.0
2022-06-13 12:30:00,11.93,12.05,11.91,12.04,1408972.0,9.9292,10.0291,9.9126,10.0208,1408972.0
2022-06-13 12:40:00,12.04,12.04,11.95,11.96,763136.0,10.0208,10.0208,9.9459,9.9542,763136.0
2022-06-13 12:50:00,11.96,11.97,11.88,11.89,801523.0,9.9542,9.9625,9.8876,9.8959,801523.0
2022-06-13 13:00:00,11.89,11.89,11.85,11.88,996167.0,9.8959,9.8959,9.8627,9.8876,996167.0
2022-06-13 13:10:00,11.87,11.9,11.86,11.89,807513.0,9.8793,9.9043,9.871,9.8959,807513.0
2022-06-13 13:20:00,11.89,11.89,11.83,11.86,1030002.0,9.8959,9.8959,9.846,9.871,1030002.0
2022-06-13 13:30:00,11.86,11.89,11.83,11.88,1136433.0,9.871,9.8959,9.846,9.8876,1136433.0
2022-06-13 13:40:00,11.87,11.97,11.86,11.96,1220279.0,9.8793,9.9625,9.871,9.9542,1220279.0
2022-06-13 13:50:00,11.96,11.96,11.89,11.91,1500872.0,9.9542,9.9542,9.8959,9.9126,1500872.0
2022-06-13 14:00:00,11.92,11.92,11.82,11.82,1715423.0,9.9209,9.9209,9.8377,9.8377,1715423.0
2022-06-13 14:10:00,11.82,11.83,11.8,11.82,680109.0,9.8377,9.846,9.821,9.8377,680109.0
2022-06-13 14:20:00,11.82,11.84,11.8,11.82,952423.0,9.8377,9.8543,9.821,9.8377,952423.0
2022-06-13 14:30:00,11.82,11.86,11.77,11.84,1771816.0,9.8377,9.871,9.7961,9.8543,1771816.0
2022-06-13 14:40:00,11.84,11.87,11.82,11.84,864309.0,9.8543,9.8793,9.8377,9.8543,864309.0
2022-06-13 14:50:00,11.84,11.84,11.76,11.78,1539922.0,9.8543,9.8543,9.7877,9.8044,1539922.0
2022-06-13 15:00:00,11.79,11.81,11.76,11.8,1241012.0,9.8127,9.8294,9.7877,9.821,1241012.0
2022-06-13 15:10:00,11.79,11.89,11.77,11.81,1651398.0,9.8127,9.8959,9.7961,9.8294,1651398.0
2022-06-13 15:20:00,11.8,11.83,11.76,11.77,1696146.0,9.821,9.846,9.7877,9.7961,1696146.0
2022-06-13 15:30:00,11.77,11.8,11.74,11.75,3018811.0,9.7961,9.821,9.7711,9.7794,3018811.0
2022-06-13 15:40:00,11.75,11.8,11.74,11.78,2624581.0,9.7794,9.821,9.7711,9.8044,2624581.0
2022-06-13 15:50:00,11.78,11.83,11.74,11.82,5604120.0,9.8044,9.846,9.7711,9.8377,5604120.0
2022-06-14 09:30:00,11.99,12.16,11.91,12.13,6131369.0,9.9792,10.1207,9.9126,10.0957,6131369.0
2022-06-14 09:40:00,12.14,12.16,11.97,12.11,3453659.0,10.104,10.1207,9.9625,10.079,3453659.0
2022-06-14 09:50:00,12.12,12.29,12.07,12.28,3297779.0,10.0874,10.2289,10.0458,10.2205,3297779.0
2022-06-14 10:00:00,12.28,12.36,12.22,12.24,3159113.0,10.2205,10.2871,10.1706,10.1872,3159113.0
2022-06-14 10:10:00,12.24,12.29,12.19,12.23,2135894.0,10.1872,10.2289,10.1456,10.1789,2135894.0
2022-06-14 10:20:00,12.23,12.29,12.12,12.16,3701154.0,10.1789,10.2289,10.0874,10.1207,3701154.0
2022-06-14 10:30:00,12.16,12.28,12.15,12.26,2371620.0,10.1207,10.2205,10.1123,10.2039,2371620.0
2022-06-14 10:40:00,12.26,12.33,12.18,12.32,3614479.0,10.2039,10.2622,10.1373,10.2538,3614479.0
2022-06-14 10:50:00,12.32,12.41,12.32,12.38,2788424.0,10.2538,10.3287,10.2538,10.3038,2788424.0
2022-06-14 11:00:00,12.37,12.42,12.26,12.26,1634068.0,10.2954,10.3371,10.2039,10.2039,1634068.0
2022-06-14 11:10:00,12.26,12.27,12.19,12.21,1933411.0,10.2039,10.2122,10.1456,10.1623,1933411.0
2022-06-14 11:20:00,12.21,12.28,12.16,12.22,1903008.0,10.1623,10.2205,10.1207,10.1706,1903008.0
2022-06-14 11:30:00,12.22,12.29,12.2,12.26,1453045.0,10.1706,10.2289,10.154,10.2039,1453045.0
2022-06-14 11:40:00,12.26,12.29,12.24,12.25,1707482.0,10.2039,10.2289,10.1872,10.1956,1707482.0
2022-06-14 11:50:00,12.25,12.32,12.23,12.3,1253256.0,10.1956,10.2538,10.1789,10.2372,1253256.0
2022-06-14 12:00:00,12.3,12.31,12.18,12.21,1536002.0,10.2372,10.2455,10.1373,10.1623,1536002.0
2022-06-14 12:10:00,12.2,12.22,12.16,12.19,1627461.0,10.154,10.1706,10.1207,10.1456,1627461.0
2022-06-14 12:20:00,12.2,12.21,12.17,12.19,1042977.0,10.154,10.1623,10.129,10.1456,1042977.0
2022-06-14 12:30:00,12.19,12.2,12.15,12.16,1286375.0,10.1456,10.154,10.1123,10.1207,1286375.0
2022-06-14 12:40:00,12.16,12.17,12.13,12.16,1001545.0,10.1207,10.129,10.0957,10.1207,1001545.0
2022-06-14 12:50:00,12.15,12.2,12.13,12.18,968533.0,10.1123,10.154,10.0957,10.1373,968533.0
2022-06-14 13:00:00,12.19,12.23,12.16,12.23,1206503.0,10.1456,10.1789,10.1207,10.1789,1206503.0
2022-06-14 13:10:00,12.23,12.31,12.21,12.29,1336451.0,10.1789,10.2455,10.1623,10.2289,1336451.0
2022-06-14 13:20:00,12.29,12.31,12.25,12.26,859344.0,10.2289,10.2455,10.1956,10.2039,859344.0
2022-06-14 13:30:00,12.25,12.26,12.19,12.2,1007079.0,10.1956,10.2039,10.1456,10.154,1007079.0
2022-06-14 13:40:00,12.19,12.2,12.13,12.15,897582.0,10.1456,10.154,10.0957,10.1123,897582.0
2022-06-14 13:50:00,12.14,12.18,12.14,12.17,1184669.0,10.104,10.1373,10.104,10.129,1184669.0
2022-06-14 14:00:00,12.17,12.25,12.16,12.25,1266254.0,10.129,10.1956,10.1207,10.1956,1266254.0
2022-06-14 14:10:00,12.25,12.25,12.19,12.23,1386899.0,10.1956,10.1956,10.1456,10.1789,1386899.0
2022-06-14 14:20:00,12.23,12.27,12.22,12.26,936780.0,10.1789,10.2122,10.1706,10.2039,936780.0
2022-06-14 14:30:00,12.25,12.27,12.22,12.26,1051211.0,10.1956,10.2122,10.1706,10.2039,1051211.0
2022-06-14 14:40:00,12.26,12.27,12.19,12.2,1212604.0,10.2039,10.2122,10.1456,10.154,1212604.0
2022-06-14 14:50:00,12.19,12.22,12.17,12.18,1245112.0,10.1456,10.1706,10.129,10.1373,1245112.0
2022-06-14 15:00:00,12.18,12.19,12.1,12.11,1586735.0,10.1373,10.1456,10.0707,10.079,1586735.0
2022-06-14 15:10:00,12.11,12.14,12.08,12.09,991896.0,10.079,10.104,10.0541,10.0624,991896.0
2022-06-14 15:20:00,12.09,12.17,12.08,12.17,1893350.0,10.0624,10.129,10.0541,10.129,1893350.0
2022-06-14 15:30:00,12.17,12.24,12.16,12.21,1855916.0,10.129,10.1872,10.1207,10.1623,1855916.0
2022-06-14 15:40:00,12.21,12.25,12.2,12.24,2264086.0,10.1623,10.1956,10.154,10.1872,2264086.0
2022-06-14 15:50:00,12.24,12.25,12.19,12.21,3802693.0,10.1872,10.1956,10.1456,10.1623,3802693.0
2022-06-15 09:30:00,12.22,12.37,12.19,12.24,3502057.0,10.1706,10.2954,10.1456,10.1872,3502057.0
2022-06-15 09:40:00,12.24,12.34,12.22,12.32,2290820.0,10.1872,10.2705,10.1706,10.2538,2290820.0
2022-06-15 09:50:00,12.31,12.37,12.29,12.29,1808088.0,10.2455,10.2954,10.2289,10.2289,1808088.0
2022-06-15 10:00:00,12.3,12.41,12.29,12.34,1414108.0,10.2372,10.3287,10.2289,10.2705,1414108.0
2022-06-15 10:10:00,12.34,12.38,12.32,12.38,918959.0,10.2705,10.3038,10.2538,10.3038,918959.0
2022-06-15 10:20:00,12.38,12.42,12.33,12.37,1305052.0,10.3038,10.3371,10.2622,10.2954,1305052.0
2022-06-15 10:30:00,12.37,12.38,12.26,12.3,1270290.0,10.2954,10.3038,10.2039,10.2372,1270290.0
2022-06-15 10:40:00,12.31,12.32,12.27,12.29,1286160.0,10.2455,10.2538,10.2122,10.2289,1286160.0
2022-06-15 10:50:00,12.28,12.31,12.26,12.3,1240972.0,10.2205,10.2455,10.2039,10.2372,1240972.0
2022-06-15 11:00:00,12.3,12.33,12.27,12.3,738587.0,10.2372,10.2622,10.2122,10.2372,738587.0
2022-06-15 11:10:00,12.3,12.32,12.27,12.28,1135134.0,10.2372,10.2538,10.2122,10.2205,1135134.0
2022-06-15 11:20:00,12.27,12.29,12.24,12.29,1444534.0,10.2122,10.2289,10.1872,10.2289,1444534.0
2022-06-15 11:30:00,12.29,12.34,12.26,12.33,942249.0,10.2289,10.2705,10.2039,10.2622,942249.0
2022-06-15 11:40:00,12.33,12.35,12.31,12.34,1173685.0,10.2622,10.2788,10.2455,10.2705,1173685.0
2022-06-15 11:50:00,12.34,12.36,12.32,12.34,956666.0,10.2705,10.2871,10.2538,10.2705,956666.0
2022-06-15 12:00:00,12.34,12.39,12.33,12.38,1136464.0,10.2705,10.3121,10.2622,10.3038,1136464.0
2022-06-15 12:10:00,12.37,12.4,12.37,12.38,763442.0,10.2954,10.3204,10.2954,10.3038,763442.0
2022-06-15 12:20:00,12.38,12.41,12.36,12.38,1098659.0,10.3038,10.3287,10.2871,10.3038,1098659.0
2022-06-15 12:30:00,12.38,12.38,12.34,12.34,889778.0,10.3038,10.3038,10.2705,10.2705,889778.0
2022-06-15 12:40:00,12.34,12.35,12.31,12.35,1097517.0,10.2705,10.2788,10.2455,10.2788,1097517.0
2022-06-15 12:50:00,12.35,12.35,12.25,12.26,1069382.0,10.2788,10.2788,10.1956,10.2039,1069382.0
2022-06-15 13:00:00,12.26,12.3,12.25,12.27,894687.0,10.2039,10.2372,10.1956,10.2122,894687.0
2022-06-15 13:10:00,12.27,12.29,12.25,12.27,691994.0,10.2122,10.2289,10.1956,10.2122,691994.0
2022-06-15 13:20:00,12.27,12.32,12.26,12.3,947691.0,10.2122,10.2538,10.2039,10.2372,947691.0
2022-06-15 13:30:00,12.31,12.32,12.29,12.29,545155.0,10.2455,10.2538,10.2289,10.2289,545155.0
2022-06-15 13:40:00,12.29,12.3,12.24,12.26,694394.0,10.2289,10.2372,10.1872,10.2039,694394.0
2022-06-15 13:50:00,12.26,12.34,12.25,12.31,1242107.0,10.2039,10.2705,10.1956,10.2455,1242107.0
2022-06-15 14:00:00,12.32,12.41,12.12,12.2,2917194.0,10.2538,10.3287,10.0874,10.154,2917194.0
2022-06-15 14:10:00,12.2,12.26,12.13,12.21,1616214.0,10.154,10.2039,10.0957,10.1623,1616214.0
2022-06-15 14:20:00,12.21,12.25,12.12,12.13,1853063.0,10.1623,10.1956,10.0874,10.0957,1853063.0
2022-06-15 14:30:00,12.12,12.27,12.0,12.21,3969938.0,10.0874,10.2122,9.9875,10.1623,3969938.0
2022-06-15 14:40:00,12.21,12.42,12.18,12.29,4383992.0,10.1623,10.3371,10.1373,10.2289,4383992.0
2022-06-15 14:50:00,12.3,12.34,12.12,12.15,3345438.0,10.2372,10.2705,10.0874,10.1123,3345438.0
2022-06-15 15:00:00,12.15,12.25,12.15,12.23,1915007.0,10.1123,10.1956,10.1123,10.1789,1915007.0
2022-06-15 15:10:00,12.24,12.27,12.16,12.2,1779559.0,10.1872,10.2122,10.1207,10.154,1779559.0
2022-06-15 15:20:00,12.2,12.35,12.2,12.35,1864048.0,10.154,10.2788,10.154,10.2788,1864048.0
2022-06-15 15:30:00,12.35,12.39,12.31,12.32,2030159.0,10.2788,10.3121,10.2455,10.2538,2030159.0
2022-06-15 15:40:00,12.33,12.34,12.26,12.34,2054203.0,10.2622,10.2705,10.2039,10.2705,2054203.0
2022-06-15 15:50:00,12.33,12.34,12.25,12.27,3666970.0,10.2622,10.2705,10.1956,10.2122,3666970.0
2022-06-16 09:30:00,11.8,11.91,11.65,11.69,5755367.0,9.821,9.9126,9.6962,9.7295,5755367.0
2022-06-16 09:40:00,11.7,11.7,11.56,11.56,3577223.0,9.7378,9.7378,9.6213,9.6213,3577223.0
2022-06-16 09:50:00,11.57,11.57,11.49,11.51,4347094.0,9.6296,9.6296,9.563,9.5797,4347094.0
2022-06-16 10:00:00,11.5,11.51,11.44,11.48,2196536.0,9.5714,9.5797,9.5214,9.5547,2196536.0
2022-06-16 10:10:00,11.48,11.51,11.44,11.47,2016782.0,9.5547,9.5797,9.5214,9.5464,2016782.0
2022-06-16 10:20:00,11.46,11.51,11.44,11.49,1881634.0,9.5381,9.5797,9.5214,9.563,1881634.0
2022-06-16 10:30:00,11.48,11.51,11.38,11.38,2335171.0,9.5547,9.5797,9.4715,9.4715,2335171.0
2022-06-16 10:40:00,11.38,11.4,11.34,11.35,2341770.0,9.4715,9.4881,9.4382,9.4465,2341770.0
2022-06-16 10:50:00,11.35,11.39,11.33,11.34,1242632.0,9.4465,9.4798,9.4299,9.4382,1242632.0
2022-06-16 11:00:00,11.33,11.35,11.31,11.35,2080455.0,9.4299,9.4465,9.4132,9.4465,2080455.0
2022-06-16 11:10:00,11.35,11.41,11.34,11.38,1474010.0,9.4465,9.4964,9.4382,9.4715,1474010.0
2022-06-16 11:20:00,11.39,11.48,11.38,11.44,1555700.0,9.4798,9.5547,9.4715,9.5214,1555700.0
2022-06-16 11:30:00,11.45,11.48,11.41,11.47,1444708.0,9.5297,9.5547,9.4964,9.5464,1444708.0
2022-06-16 11:40:00,11.47,11.48,11.4,11.43,949152.0,9.5464,9.5547,9.4881,9.5131,949152.0
2022-06-16 11:50:00,11.43,11.45,11.41,11.42,1169403.0,9.5131,9.5297,9.4964,9.5048,1169403.0
2022-06-16 12:00:00,11.42,11.43,11.32,11.32,1679869.0,9.5048,9.5131,9.4215,9.4215,1679869.0
2022-06-16 12:10:00,11.32,11.35,11.3,11.32,1092497.0,9.4215,9.4465,9.4049,9.4215,1092497.0
2022-06-16 12:20:00,11.31,11.33,11.29,11.33,1274500.0,9.4132,9.4299,9.3966,9.4299,1274500.0
2022-06-16 12:30:00,11.33,11.33,11.27,11.28,1112817.0,9.4299,9.4299,9.3799,9.3882,1112817.0
2022-06-16 12:40:00,11.27,11.35,11.27,11.33,1201024.0,9.3799,9.4465,9.3799,9.4299,1201024.0
2022-06-16 12:50:00,11.33,11.35,11.3,11.32,884365.0,9.4299,9.4465,9.4049,9.4215,884365.0
2022-06-16 13:00:00,11.31,11.35,11.3,11.34,1000625.0,9.4132,9.4465,9.4049,9.4382,1000625.0
2022-06-16 13:10:00,11.34,11.36,11.31,11.34,1281282.0,9.4382,9.4548,9.4132,9.4382,1281282.0
2022-06-16 13:20:00,11.34,11.39,11.3,11.37,1470660.0,9.4382,9.4798,9.4049,9.4632,1470660.0
2022-06-16 13:30:00,11.36,11.39,11.33,11.34,1520144.0,9.4548,9.4798,9.4299,9.4382,1520144.0
2022-06-16 13:40:00,11.35,11.35,11.27,11.28,1091268.0,9.4465,9.4465,9.3799,9.3882,1091268.0
2022-06-16 13:50:00,11.29,11.29,11.23,11.24,1409243.0,9.3966,9.3966,9.3466,9.355,1409243.0
2022-06-16 14:00:00,11.25,11.25,11.21,11.21,1194237.0,9.3633,9.3633,9.33,9.33,1194237.0
2022-06-16 14:10:00,11.21,11.24,11.19,11.21,1755430.0,9.33,9.355,9.3133,9.33,1755430.0
2022-06-16 14:20:00,11.2,11.21,11.16,11.17,981449.0,9.3217,9.33,9.2884,9.2967,981449.0
2022-06-16 14:30:00,11.17,11.18,11.15,11.17,1228320.0,9.2967,9.305,9.28,9.2967,1228320.0
2022-06-16 14:40:00,11.17,11.21,11.13,11.13,1184105.0,9.2967,9.33,9.2634,9.2634,1184105.0
2022-06-16 14:50:00,11.13,11.17,11.12,11.16,1535466.0,9.2634,9.2967,9.2551,9.2884,1535466.0
2022-06-16 15:00:00,11.16,11.24,11.15,11.24,1472751.0,9.2884,9.355,9.28,9.355,1472751.0
2022-06-16 15:10:00,11.24,11.25,11.19,11.24,1104977.0,9.355,9.3633,9.3133,9.355,1104977.0
2022-06-16 15:20:00,11.24,11.28,11.23,11.27,1641507.0,9.355,9.3882,9.3466,9.3799,1641507.0
2022-06-16 15:30:00,11.26,11.27,11.2,11.23,1858790.0,9.3716,9.3799,9.3217,9.3466,1858790.0
2022-06-16 15:40:00,11.22,11.27,11.21,11.21,2165995.0,9.3383,9.3799,9.33,9.33,2165995.0
2022-06-16 15:50:00,11.21,11.26,11.2,11.26,5350885.0,9.33,9.3716,9.3217,9.3716,5350885.0
2022-06-17 09:30:00,11.24,11.39,11.19,11.21,5111270.0,9.355,9.4798,9.3133,9.33,5111270.0
2022-06-17 09:40:00,11.21,11.34,11.21,11.3,1890948.0,9.33,9.4382,9.33,9.4049,1890948.0
2022-06-17 09:50:00,11.3,11.36,11.28,11.3,1640870.0,9.4049,9.4548,9.3882,9.4049,1640870.0
2022-06-17 10:00:00,11.29,11.31,11.19,11.2,1612176.0,9.3966,9.4132,9.3133,9.3217,1612176.0
2022-06-17 10:10:00,11.2,11.21,11.08,11.08,1723943.0,9.3217,9.33,9.2218,9.2218,1723943.0
2022-06-17 10:20:00,11.09,11.09,10.96,10.97,3179650.0,9.2301,9.2301,9.1219,9.1302,3179650.0
2022-06-17 10:30:00,10.97,10.99,10.9,10.92,2275427.0,9.1302,9.1469,9.072,9.0886,2275427.0
2022-06-17 10:40:00,10.92,10.98,10.91,10.97,2225163.0,9.0886,9.1386,9.0803,9.1302,2225163.0
2022-06-17 10:50:00,10.97,11.09,10.95,11.08,1767377.0,9.1302,9.2301,9.1136,9.2218,1767377.0
2022-06-17 11:00:00,11.08,11.21,11.03,11.21,2150406.0,9.2218,9.33,9.1802,9.33,2150406.0
2022-06-17 11:10:00,11.21,11.26,11.16,11.25,1874755.0,9.33,9.3716,9.2884,9.3633,1874755.0
2022-06-17 11:20:00,11.25,11.3,11.2,11.29,1478871.0,9.3633,9.4049,9.3217,9.3966,1478871.0
2022-06-17 11:30:00,11.29,11.32,11.23,11.26,1209213.0,9.3966,9.4215,9.3466,9.3716,1209213.0
2022-06-17 11:40:00,11.26,11.29,11.21,11.21,829655.0,9.3716,9.3966,9.33,9.33,829655.0
2022-06-17 11:50:00,11.21,11.23,11.16,11.16,1004477.0,9.33,9.3466,9.2884,9.2884,1004477.0
2022-06-17 12:00:00,11.16,11.17,11.11,11.15,918952.0,9.2884,9.2967,9.2468,9.28,918952.0
2022-06-17 12:10:00,11.15,11.23,11.14,11.19,960831.0,9.28,9.3466,9.2717,9.3133,960831.0
2022-06-17 12:20:00,11.19,11.2,11.17,11.18,860519.0,9.3133,9.3217,9.2967,9.305,860519.0
2022-06-17 12:30:00,11.18,11.21,11.16,11.19,806862.0,9.305,9.33,9.2884,9.3133,806862.0
2022-06-17 12:40:00,11.19,11.21,11.16,11.21,901045.0,9.3133,9.33,9.2884,9.33,901045.0
2022-06-17 12:50:00,11.21,11.21,11.14,11.17,1230298.0,9.33,9.33,9.2717,9.2967,1230298.0
2022-06-17 13:00:00,11.16,11.29,11.16,11.28,1672078.0,9.2884,9.3966,9.2884,9.3882,1672078.0
2022-06-17 13:10:00,11.28,11.36,11.26,11.34,2211371.0,9.3882,9.4548,9.3716,9.4382,2211371.0
2022-06-17 13:20:00,11.35,11.35,11.31,11.32,1378114.0,9.4465,9.4465,9.4132,9.4215,1378114.0
2022-06-17 13:30:00,11.33,11.35,11.3,11.33,840613.0,9.4299,9.4465,9.4049,9.4299,840613.0
2022-06-17 13:40:00,11.33,11.35,11.27,11.29,1099696.0,9.4299,9.4465,9.3799,9.3966,1099696.0
2022-06-17 13:50:00,11.29,11.34,11.29,11.33,807628.0,9.3966,9.4382,9.3966,9.4299,807628.0
2022-06-17 14:00:00,11.33,11.36,11.32,11.36,860695.0,9.4299,9.4548,9.4215,9.4548,860695.0
2022-06-17 14:10:00,11.35,11.41,11.35,11.39,1219890.0,9.4465,9.4964,9.4465,9.4798,1219890.0
2022-06-17 14:20:00,11.39,11.42,11.38,11.39,1056926.0,9.4798,9.5048,9.4715,9.4798,1056926.0
2022-06-17 14:30:00,11.38,11.42,11.35,11.42,1088240.0,9.4715,9.5048,9.4465,9.5048,1088240.0
2022-06-17 14:40:00,11.42,11.44,11.38,11.38,1176415.0,9.5048,9.5214,9.4715,9.4715,1176415.0
2022-06-17 14:50:00,11.38,11.39,11.34,11.35,962068.0,9.4715,9.4798,9.4382,9.4465,962068.0
2022-06-17 15:00:00,11.36,11.37,11.3,11.3,1506861.0,9.4548,9.4632,9.4049,9.4049,1506861.0
2022-06-17 15:10:00,11.31,11.31,11.25,11.29,1294390.0,9.4132,9.4132,9.3633,9.3966,1294390.0
2022-06-17 15:20:00,11.29,11.35,11.28,11.34,895296.0,9.3966,9.4465,9.3882,9.4382,895296.0
2022-06-17 15:30:00,11.33,11.34,11.29,11.3,1896255.0,9.4299,9.4382,9.3966,9.4049,1896255.0
2022-06-17 15:40:00,11.3,11.31,11.25,11.26,1491501.0,9.4049,9.4132,9.3633,9.3716,1491501.0
2022-06-17 15:50:00,11.25,11.27,11.22,11.23,4371340.0,9.3633,9.3799,9.3383,9.3466,4371340.0
2022-06-21 09:30:00,11.55,11.66,11.39,11.4,4841627.0,9.613,9.7045,9.4798,9.4881,4841627.0
2022-06-21 09:40:00,11.4,11.47,11.35,11.38,2151969.0,9.4881,9.5464,9.4465,9.4715,2151969.0
2022-06-21 09:50:00,11.38,11.56,11.37,11.56,1864220.0,9.4715,9.6213,9.4632,9.6213,1864220.0
2022-06-21 10:00:00,11.55,11.6,11.52,11.53,1834601.0,9.613,9.6546,9.588,9.5963,1834601.0
2022-06-21 10:10:00,11.53,11.58,11.52,11.55,963544.0,9.5963,9.6379,9.588,9.613,963544.0
2022-06-21 10:20:00,11.56,11.57,11.51,11.54,1588211.0,9.6213,9.6296,9.5797,9.6046,1588211.0
2022-06-21 10:30:00,11.54,11.57,11.48,11.54,1490197.0,9.6046,9.6296,9.5547,9.6046,1490197.0
2022-06-21 10:40:00,11.54,11.59,11.53,11.58,1068873.0,9.6046,9.6463,9.5963,9.6379,1068873.0
2022-06-21 10:50:00,11.58,11.63,11.57,11.62,1178403.0,9.6379,9.6795,9.6296,9.6712,1178403.0
2022-06-21 11:00:00,11.62,11.62,11.53,11.55,1418423.0,9.6712,9.6712,9.5963,9.613,1418423.0
2022-06-21 11:10:00,11.56,11.57,11.52,11.55,1638516.0,9.6213,9.6296,9.588,9.613,1638516.0
2022-06-21 11:20:00,11.55,11.57,11.52,11.53,771569.0,9.613,9.6296,9.588,9.5963,771569.0
2022-06-21 11:30:00,11.53,11.54,11.47,11.49,1412485.0,9.5963,9.6046,9.5464,9.563,1412485.0
2022-06-21 11:40:00,11.49,11.53,11.46,11.53,958266.0,9.563,9.5963,9.5381,9.5963,958266.0
2022-06-21 11:50:00,11.52,11.53,11.45,11.46,650831.0,9.588,9.5963,9.5297,9.5381,650831.0
2022-06-21 12:00:00,11.46,11.49,11.45,11.45,659857.0,9.5381,9.563,9.5297,9.5297,659857.0
2022-06-21 12:10:00,11.46,11.5,11.45,11.48,922306.0,9.5381,9.5714,9.5297,9.5547,922306.0
2022-06-21 12:20:00,11.48,11.51,11.47,11.51,512859.0,9.5547,9.5797,9.5464,9.5797,512859.0
2022-06-21 12:30:00,11.51,11.56,11.5,11.55,847379.0,9.5797,9.6213,9.5714,9.613,847379.0
2022-06-21 12:40:00,11.55,11.56,11.51,11.53,487325.0,9.613,9.6213,9.5797,9.5963,487325.0
2022-06-21 12:50:00,11.53,11.55,11.51,11.55,419388.0,9.5963,9.613,9.5797,9.613,419388.0
2022-06-21 13:00:00,11.54,11.57,11.52,11.54,595162.0,9.6046,9.6296,9.588,9.6046,595162.0
2022-06-21 13:10:00,11.54,11.55,11.52,11.53,468383.0,9.6046,9.613,9.588,9.5963,468383.0
2022-06-21 13:20:00,11.52,11.54,11.49,11.5,652049.0,9.588,9.6046,9.563,9.5714,652049.0
2022-06-21 13:30:00,11.51,11.53,11.5,11.5,334730.0,9.5797,9.5963,9.5714,9.5714,334730.0
2022-06-21 13:40:00,11.5,11.52,11.48,11.51,484534.0,9.5714,9.588,9.5547,9.5797,484534.0
2022-06-21 13:50:00,11.51,11.52,11.47,11.48,667886.0,9.5797,9.588,9.5464,9.5547,667886.0
2022-06-21 14:00:00,11.48,11.5,11.46,11.5,629698.0,9.5547,9.5714,9.5381,9.5714,629698.0
2022-06-21 14:10:00,11.5,11.5,11.46,11.46,672892.0,9.5714,9.5714,9.5381,9.5381,672892.0
2022-06-21 14:20:00,11.46,11.48,11.44,11.45,920490.0,9.5381,9.5547,9.5214,9.5297,920490.0
2022-06-21 14:30:00,11.45,11.48,11.44,11.45,680397.0,9.5297,9.5547,9.5214,9.5297,680397.0
2022-06-21 14:40:00,11.45,11.49,11.44,11.48,719407.0,9.5297,9.563,9.5214,9.5547,719407.0
2022-06-21 14:50:00,11.48,11.51,11.47,11.49,641254.0,9.5547,9.5797,9.5464,9.563,641254.0
2022-06-21 15:00:00,11.5,11.51,11.48,11.5,838268.0,9.5714,9.5797,9.5547,9.5714,838268.0
2022-06-21 15:10:00,11.5,11.52,11.5,11.51,746943.0,9.5714,9.588,9.5714,9.5797,746943.0
2022-06-21 15:20:00,11.52,11.54,11.5,11.52,1679937.0,9.588,9.6046,9.5714,9.588,1679937.0
2022-06-21 15:30:00,11.52,11.52,11.48,11.48,984813.0,9.588,9.588,9.5547,9.5547,984813.0
2022-06-21 15:40:00,11.48,11.51,11.47,11.51,1695623.0,9.5547,9.5797,9.5464,9.5797,1695623.0
2022-06-21 15:50:00,11.51,11.53,11.45,11.47,3816692.0,9.5797,9.5963,9.5297,9.5464,3816692.0
2022-06-22 09:30:00,11.26,11.42,11.21,11.34,2897300.0,9.3716,9.5048,9.33,9.4382,2897300.0
2022-06-22 09:40:00,11.34,11.37,11.27,11.36,1237436.0,9.4382,9.4632,9.3799,9.4548,1237436.0
2022-06-22 09:50:00,11.36,11.48,11.31,11.41,1853411.0,9.4548,9.5547,9.4132,9.4964,1853411.0
2022-06-22 10:00:00,11.42,11.51,11.41,11.5,1164744.0,9.5048,9.5797,9.4964,9.5714,1164744.0
2022-06-22 10:10:00,11.51,11.59,11.48,11.57,1349663.0,9.5797,9.6463,9.5547,9.6296,1349663.0
2022-06-22 10:20:00,11.58,11.64,11.56,11.63,1189577.0,9.6379,9.6879,9.6213,9.6795,1189577.0
2022-06-22 10:30:00,11.63,11.68,11.63,11.68,1098553.0,9.6795,9.7212,9.6795,9.7212,1098553.0
2022-06-22 10:40:00,11.68,11.68,11.58,11.61,1846011.0,9.7212,9.7212,9.6379,9.6629,1846011.0
2022-06-22 10:50:00,11.6,11.62,11.58,11.59,1017052.0,9.6546,9.6712,9.6379,9.6463,1017052.0
2022-06-22 11:00:00,11.59,11.6,11.52,11.59,1405684.0,9.6463,9.6546,9.588,9.6463,1405684.0
2022-06-22 11:10:00,11.59,11.61,11.57,11.6,769308.0,9.6463,9.6629,9.6296,9.6546,769308.0
2022-06-22 11:20:00,11.6,11.6,11.55,11.59,793217.0,9.6546,9.6546,9.613,9.6463,793217.0
2022-06-22 11:30:00,11.58,11.63,11.58,11.6,649843.0,9.6379,9.6795,9.6379,9.6546,649843.0
2022-06-22 11:40:00,11.61,11.61,11.53,11.57,948128.0,9.6629,9.6629,9.5963,9.6296,948128.0
2022-06-22 11:50:00,11.57,11.57,11.47,11.48,792966.0,9.6296,9.6296,9.5464,9.5547,792966.0
2022-06-22 12:00:00,11.48,11.52,11.44,11.45,985275.0,9.5547,9.588,9.5214,9.5297,985275.0
2022-06-22 12:10:00,11.45,11.52,11.44,11.51,623469.0,9.5297,9.588,9.5214,9.5797,623469.0
2022-06-22 12:20:00,11.5,11.52,11.48,11.49,568452.0,9.5714,9.588,9.5547,9.563,568452.0
2022-06-22 12:30:00,11.49,11.53,11.48,11.5,567585.0,9.563,9.5963,9.5547,9.5714,567585.0
2022-06-22 12:40:00,11.5,11.54,11.49,11.52,565744.0,9.5714,9.6046,9.563,9.588,565744.0
2022-06-22 12:50:00,11.52,11.55,11.5,11.54,478890.0,9.588,9.613,9.5714,9.6046,478890.0
2022-06-22 13:00:00,11.55,11.55,11.5,11.53,448648.0,9.613,9.613,9.5714,9.5963,448648.0
2022-06-22 13:10:00,11.54,11.57,11.53,11.57,549575.0,9.6046,9.6296,9.5963,9.6296,549575.0
2022-06-22 13:20:00,11.57,11.59,11.56,11.57,559528.0,9.6296,9.6463,9.6213,9.6296,559528.0
2022-06-22 13:30:00,11.57,11.57,11.52,11.55,481389.0,9.6296,9.6296,9.588,9.613,481389.0
2022-06-22 13:40:00,11.56,11.6,11.55,11.59,655648.0,9.6213,9.6546,9.613,9.6463,655648.0
2022-06-22 13:50:00,11.6,11.6,11.56,11.58,622145.0,9.6546,9.6546,9.6213,9.6379,622145.0
2022-06-22 14:00:00,11.58,11.62,11.56,11.61,729431.0,9.6379,9.6712,9.6213,9.6629,729431.0
2022-06-22 14:10:00,11.61,11.63,11.59,11.61,760137.0,9.6629,9.6795,9.6463,9.6629,760137.0
2022-06-22 14:20:00,11.62,11.62,11.57,11.58,656730.0,9.6712,9.6712,9.6296,9.6379,656730.0
2022-06-22 14:30:00,11.58,11.6,11.57,11.59,502585.0,9.6379,9.6546,9.6296,9.6463,502585.0
2022-06-22 14:40:00,11.58,11.6,11.54,11.54,654673.0,9.6379,9.6546,9.6046,9.6046,654673.0
2022-06-22 14:50:00,11.54,11.59,11.54,11.58,571350.0,9.6046,9.6463,9.6046,9.6379,571350.0
2022-06-22 15:00:00,11.58,11.59,11.55,11.55,881860.0,9.6379,9.6463,9.613,9.613,881860.0
2022-06-22 15:10:00,11.55,11.57,11.54,11.56,884859.0,9.613,9.6296,9.6046,9.6213,884859.0
2022-06-22 15:20:00,11.55,11.57,11.52,11.52,972731.0,9.613,9.6296,9.588,9.588,972731.0
2022-06-22 15:30:00,11.53,11.54,11.48,11.5,1714519.0,9.5963,9.6046,9.5547,9.5714,1714519.0
2022-06-22 15:40:00,11.49,11.51,11.47,11.48,1418077.0,9.563,9.5797,9.5464,9.5547,1418077.0
2022-06-22 15:50:00,11.48,11.51,11.46,11.48,3549661.0,9.5547,9.5797,9.5381,9.5547,3549661.0
2022-06-23 09:30:00,11.5,11.55,11.44,11.48,3134277.0,9.5714,9.613,9.5214,9.5547,3134277.0
2022-06-23 09:40:00,11.49,11.54,11.45,11.49,2153124.0,9.563,9.6046,9.5297,9.563,2153124.0
2022-06-23 09:50:00,11.48,11.5,11.34,11.42,1879062.0,9.5547,9.5714,9.4382,9.5048,1879062.0
2022-06-23 10:00:00,11.42,11.47,11.37,11.38,1291613.0,9.5048,9.5464,9.4632,9.4715,1291613.0
2022-06-23 10:10:00,11.38,11.43,11.36,11.4,1636235.0,9.4715,9.5131,9.4548,9.4881,1636235.0
2022-06-23 10:20:00,11.39,11.5,11.39,11.46,1361243.0,9.4798,9.5714,9.4798,9.5381,1361243.0
2022-06-23 10:30:00,11.46,11.49,11.41,11.46,1175342.0,9.5381,9.563,9.4964,9.5381,1175342.0
2022-06-23 10:40:00,11.46,11.51,11.45,11.5,1318843.0,9.5381,9.5797,9.5297,9.5714,1318843.0
2022-06-23 10:50:00,11.5,11.5,11.46,11.48,837864.0,9.5714,9.5714,9.5381,9.5547,837864.0
2022-06-23 11:00:00,11.48,11.48,11.43,11.48,768933.0,9.5547,9.5547,9.5131,9.5547,768933.0
2022-06-23 11:10:00,11.47,11.53,11.46,11.5,939183.0,9.5464,9.5963,9.5381,9.5714,939183.0
2022-06-23 11:20:00,11.51,11.52,11.47,11.48,706283.0,9.5797,9.588,9.5464,9.5547,706283.0
2022-06-23 11:30:00,11.48,11.5,11.4,11.4,1481308.0,9.5547,9.5714,9.4881,9.4881,1481308.0
2022-06-23 11:40:00,11.4,11.44,11.39,11.44,1001545.0,9.4881,9.5214,9.4798,9.5214,1001545.0
2022-06-23 11:50:00,11.43,11.46,11.4,11.42,709285.0,9.5131,9.5381,9.4881,9.5048,709285.0
2022-06-23 12:00:00,11.42,11.42,11.33,11.34,1326674.0,9.5048,9.5048,9.4299,9.4382,1326674.0
2022-06-23 12:10:00,11.35,11.41,11.33,11.38,870007.0,9.4465,9.4964,9.4299,9.4715,870007.0
2022-06-23 12:20:00,11.38,11.4,11.33,11.35,997442.0,9.4715,9.4881,9.4299,9.4465,997442.0
2022-06-23 12:30:00,11.34,11.35,11.27,11.27,948602.0,9.4382,9.4465,9.3799,9.3799,948602.0
2022-06-23 12:40:00,11.28,11.31,11.27,11.3,781287.0,9.3882,9.4132,9.3799,9.4049,781287.0
2022-06-23 12:50:00,11.29,11.3,11.26,11.28,994568.0,9.3966,9.4049,9.3716,9.3882,994568.0
2022-06-23 13:00:00,11.28,11.31,11.25,11.3,1230259.0,9.3882,9.4132,9.3633,9.4049,1230259.0
2022-06-23 13:10:00,11.3,11.34,11.29,11.32,711582.0,9.4049,9.4382,9.3966,9.4215,711582.0
2022-06-23 13:20:00,11.33,11.35,11.31,11.31,1463092.0,9.4299,9.4465,9.4132,9.4132,1463092.0
2022-06-23 13:30:00,11.32,11.35,11.29,11.29,1292105.0,9.4215,9.4465,9.3966,9.3966,1292105.0
2022-06-23 13:40:00,11.3,11.33,11.28,11.32,846346.0,9.4049,9.4299,9.3882,9.4215,846346.0
2022-06-23 13:50:00,11.32,11.35,11.32,11.34,702537.0,9.4215,9.4465,9.4215,9.4382,702537.0
2022-06-23 14:00:00,11.34,11.36,11.32,11.35,823129.0,9.4382,9.4548,9.4215,9.4465,823129.0
2022-06-23 14:10:00,11.34,11.36,11.33,11.34,632688.0,9.4382,9.4548,9.4299,9.4382,632688.0
2022-06-23 14:20:00,11.34,11.36,11.33,11.36,551110.0,9.4382,9.4548,9.4299,9.4548,551110.0
2022-06-23 14:30:00,11.36,11.4,11.35,11.4,947573.0,9.4548,9.4881,9.4465,9.4881,947573.0
2022-06-23 14:40:00,11.4,11.41,11.39,11.41,799051.0,9.4881,9.4964,9.4798,9.4964,799051.0
2022-06-23 14:50:00,11.41,11.42,11.4,11.41,719261.0,9.4964,9.5048,9.4881,9.4964,719261.0
2022-06-23 15:00:00,11.42,11.44,11.39,11.43,1132103.0,9.5048,9.5214,9.4798,9.5131,1132103.0
2022-06-23 15:10:00,11.43,11.45,11.42,11.45,995176.0,9.5131,9.5297,9.5048,9.5297,995176.0
2022-06-23 15:20:00,11.45,11.5,11.44,11.5,818950.0,9.5297,9.5714,9.5214,9.5714,818950.0
2022-06-23 15:30:00,11.5,11.55,11.49,11.54,1351741.0,9.5714,9.613,9.563,9.6046,1351741.0
2022-06-23 15:40:00,11.55,11.57,11.53,11.56,2038737.0,9.613,9.6296,9.5963,9.6213,2038737.0
2022-06-23 15:50:00,11.55,11.58,11.53,11.56,3715740.0,9.613,9.6379,9.5963,9.6213,3715740.0
2022-06-24 09:30:00,11.65,11.71,11.57,11.68,2586950.0,9.6962,9.7461,9.6296,9.7212,2586950.0
2022-06-24 09:40:00,11.68,11.81,11.67,11.8,2618167.0,9.7212,9.8294,9.7128,9.821,2618167.0
2022-06-24 09:50:00,11.81,11.83,11.76,11.79,1475521.0,9.8294,9.846,9.7877,9.8127,1475521.0
2022-06-24 10:00:00,11.79,11.95,11.79,11.95,2193337.0,9.8127,9.9459,9.8127,9.9459,2193337.0
2022-06-24 10:10:00,11.94,11.98,11.92,11.96,1857949.0,9.9376,9.9709,9.9209,9.9542,1857949.0
2022-06-24 10:20:00,11.97,12.03,11.94,12.02,1861717.0,9.9625,10.0125,9.9376,10.0041,1861717.0
2022-06-24 10:30:00,12.02,12.04,11.99,12.04,1699996.0,10.0041,10.0208,9.9792,10.0208,1699996.0
2022-06-24 10:40:00,12.04,12.06,12.0,12.05,1235628.0,10.0208,10.0374,9.9875,10.0291,1235628.0
2022-06-24 10:50:00,12.05,12.09,12.04,12.07,1078283.0,10.0291,10.0624,10.0208,10.0458,1078283.0
2022-06-24 11:00:00,12.08,12.12,12.07,12.1,1449248.0,10.0541,10.0874,10.0458,10.0707,1449248.0
2022-06-24 11:10:00,12.1,12.1,12.0,12.01,966941.0,10.0707,10.0707,9.9875,9.9958,966941.0
2022-06-24 11:20:00,12.01,12.04,12.0,12.04,961035.0,9.9958,10.0208,9.9875,10.0208,961035.0
2022-06-24 11:30:00,12.04,12.05,12.01,12.04,687978.0,10.0208,10.0291,9.9958,10.0208,687978.0
2022-06-24 11:40:00,12.04,12.07,12.03,12.04,937240.0,10.0208,10.0458,10.0125,10.0208,937240.0
2022-06-24 11:50:00,12.05,12.09,12.04,12.08,576282.0,10.0291,10.0624,10.0208,10.0541,576282.0
2022-06-24 12:00:00,12.09,12.09,12.07,12.08,507389.0,10.0624,10.0624,10.0458,10.0541,507389.0
2022-06-24 12:10:00,12.08,12.08,12.04,12.07,733039.0,10.0541,10.0541,10.0208,10.0458,733039.0
2022-06-24 12:20:00,12.07,12.07,12.04,12.06,733113.0,10.0458,10.0458,10.0208,10.0374,733113.0
2022-06-24 12:30:00,12.06,12.08,12.05,12.07,699566.0,10.0374,10.0541,10.0291,10.0458,699566.0
2022-06-24 12:40:00,12.07,12.09,12.06,12.08,556916.0,10.0458,10.0624,10.0374,10.0541,556916.0
2022-06-24 12:50:00,12.08,12.08,12.06,12.07,638421.0,10.0541,10.0541,10.0374,10.0458,638421.0
2022-06-24 13:00:00,12.07,12.09,12.06,12.09,663543.0,10.0458,10.0624,10.0374,10.0624,663543.0
2022-06-24 13:10:00,12.09,12.1,12.07,12.07,798014.0,10.0624,10.0707,10.0458,10.0458,798014.0
2022-06-24 13:20:00,12.08,12.08,12.04,12.05,661861.0,10.0541,10.0541,10.0208,10.0291,661861.0
2022-06-24 13:30:00,12.05,12.06,12.02,12.02,559942.0,10.0291,10.0374,10.0041,10.0041,559942.0
2022-06-24 13:40:00,12.02,12.05,12.01,12.04,516347.0,10.0041,10.0291,9.9958,10.0208,516347.0
2022-06-24 13:50:00,12.04,12.06,12.02,12.04,494532.0,10.0208,10.0374,10.0041,10.0208,494532.0
2022-06-24 14:00:00,12.04,12.04,12.01,12.01,489580.0,10.0208,10.0208,9.9958,9.9958,489580.0
2022-06-24 14:10:00,12.02,12.02,12.0,12.01,581454.0,10.0041,10.0041,9.9875,9.9958,581454.0
2022-06-24 14:20:00,12.01,12.03,12.0,12.02,637320.0,9.9958,10.0125,9.9875,10.0041,637320.0
2022-06-24 14:30:00,12.03,12.05,12.02,12.04,730368.0,10.0125,10.0291,10.0041,10.0208,730368.0
2022-06-24 14:40:00,12.03,12.05,12.02,12.05,315249.0,10.0125,10.0291,10.0041,10.0291,315249.0
2022-06-24 14:50:00,12.05,12.06,12.04,12.05,394532.0,10.0291,10.0374,10.0208,10.0291,394532.0
2022-06-24 15:00:00,12.06,12.06,12.04,12.05,764848.0,10.0374,10.0374,10.0208,10.0291,764848.0
2022-06-24 15:10:00,12.05,12.07,12.04,12.05,762623.0,10.0291,10.0458,10.0208,10.0291,762623.0
2022-06-24 15:20:00,12.05,12.06,12.04,12.05,662489.0,10.0291,10.0374,10.0208,10.0291,662489.0
2022-06-24 15:30:00,12.05,12.07,12.03,12.04,1003567.0,10.0291,10.0458,10.0125,10.0208,1003567.0
2022-06-24 15:40:00,12.04,12.04,12.01,12.01,1325563.0,10.0208,10.0208,9.9958,9.9958,1325563.0
2022-06-24 15:50:00,12.01,12.03,11.99,12.02,4093145.0,9.9958,10.0125,9.9792,10.0041,4093145.0
2022-06-27 09:30:00,12.12,12.18,11.93,12.02,2809373.0,10.0874,10.1373,9.9292,10.0041,2809373.0
2022-06-27 09:40:00,12.01,12.03,11.9,11.95,1490482.0,9.9958,10.0125,9.9043,9.9459,1490482.0
2022-06-27 09:50:00,11.95,12.0,11.92,11.96,1286318.0,9.9459,9.9875,9.9209,9.9542,1286318.0
2022-06-27 10:00:00,11.96,12.05,11.95,11.99,1208493.0,9.9542,10.0291,9.9459,9.9792,1208493.0
2022-06-27 10:10:00,11.99,12.0,11.92,11.99,1095945.0,9.9792,9.9875,9.9209,9.9792,1095945.0
2022-06-27 10:20:00,11.99,12.02,11.92,11.94,849982.0,9.9792,10.0041,9.9209,9.9376,849982.0
2022-06-27 10:30:00,11.94,12.02,11.92,12.01,903735.0,9.9376,10.0041,9.9209,9.9958,903735.0
2022-06-27 10:40:00,12.01,12.09,12.0,12.09,1258454.0,9.9958,10.0624,9.9875,10.0624,1258454.0
2022-06-27 10:50:00,12.09,12.15,12.08,12.12,1278173.0,10.0624,10.1123,10.0541,10.0874,1278173.0
2022-06-27 11:00:00,12.12,12.14,12.1,12.11,970063.0,10.0874,10.104,10.0707,10.079,970063.0
2022-06-27 11:10:00,12.11,12.14,12.09,12.13,997058.0,10.079,10.104,10.0624,10.0957,997058.0
2022-06-27 11:20:00,12.13,12.18,12.13,12.15,1090116.0,10.0957,10.1373,10.0957,10.1123,1090116.0
2022-06-27 11:30:00,12.16,12.17,12.11,12.11,823885.0,10.1207,10.129,10.079,10.079,823885.0
2022-06-27 11:40:00,12.12,12.16,12.11,12.12,798282.0,10.0874,10.1207,10.079,10.0874,798282.0
2022-06-27 11:50:00,12.12,12.13,12.08,12.1,676677.0,10.0874,10.0957,10.0541,10.0707,676677.0
2022-06-27 12:00:00,12.1,12.11,12.03,12.05,880497.0,10.0707,10.079,10.0125,10.0291,880497.0
2022-06-27 12:10:00,12.04,12.08,12.03,12.07,578988.0,10.0208,10.0541,10.0125,10.0458,578988.0
2022-06-27 12:20:00,12.07,12.08,12.0,12.02,789292.0,10.0458,10.0541,9.9875,10.0041,789292.0
2022-06-27 12:30:00,12.02,12.03,11.99,12.01,718341.0,10.0041,10.0125,9.9792,9.9958,718341.0
2022-06-27 12:40:00,12.02,12.08,12.01,12.07,729220.0,10.0041,10.0541,9.9958,10.0458,729220.0
2022-06-27 12:50:00,12.07,12.08,12.05,12.06,369992.0,10.0458,10.0541,10.0291,10.0374,369992.0
2022-06-27 13:00:00,12.07,12.08,12.02,12.05,485131.0,10.0458,10.0541,10.0041,10.0291,485131.0
2022-06-27 13:10:00,12.05,12.08,12.04,12.06,569703.0,10.0291,10.0541,10.0208,10.0374,569703.0
2022-06-27 13:20:00,12.05,12.07,12.04,12.04,588124.0,10.0291,10.0458,10.0208,10.0208,588124.0
2022-06-27 13:30:00,12.04,12.05,12.02,12.04,609535.0,10.0208,10.0291,10.0041,10.0208,609535.0
2022-06-27 13:40:00,12.04,12.04,11.99,12.01,467939.0,10.0208,10.0208,9.9792,9.9958,467939.0
2022-06-27 13:50:00,12.01,12.03,12.0,12.0,892616.0,9.9958,10.0125,9.9875,9.9875,892616.0
2022-06-27 14:00:00,12.01,12.03,11.99,12.03,670905.0,9.9958,10.0125,9.9792,10.0125,670905.0
2022-06-27 14:10:00,12.02,12.07,12.02,12.07,532024.0,10.0041,10.0458,10.0041,10.0458,532024.0
2022-06-27 14:20:00,12.06,12.07,12.03,12.07,712732.0,10.0374,10.0458,10.0125,10.0458,712732.0
2022-06-27 14:30:00,12.07,12.09,12.05,12.09,540186.0,10.0458,10.0624,10.0291,10.0624,540186.0
2022-06-27 14:40:00,12.09,12.1,12.06,12.09,690893.0,10.0624,10.0707,10.0374,10.0624,690893.0
2022-06-27 14:50:00,12.09,12.09,12.06,12.07,406513.0,10.0624,10.0624,10.0374,10.0458,406513.0
2022-06-27 15:00:00,12.06,12.08,12.01,12.06,1066206.0,10.0374,10.0541,9.9958,10.0374,1066206.0
2022-06-27 15:10:00,12.05,12.1,12.05,12.1,682311.0,10.0291,10.0707,10.0291,10.0707,682311.0
2022-06-27 15:20:00,12.1,12.1,12.07,12.08,1012983.0,10.0707,10.0707,10.0458,10.0541,1012983.0
2022-06-27 15:30:00,12.08,12.08,12.03,12.04,1425716.0,10.0541,10.0541,10.0125,10.0208,1425716.0
2022-06-27 15:40:00,12.05,12.1,12.04,12.08,1470145.0,10.0291,10.0707,10.0208,10.0541,1470145.0
2022-06-27 15:50:00,12.08,12.08,12.03,12.05,2477021.0,10.0541,10.0541,10.0125,10.0291,2477021.0
2022-06-28 09:30:00,12.14,12.34,12.13,12.31,2559927.0,10.104,10.2705,10.0957,10.2455,2559927.0
2022-06-28 09:40:00,12.31,12.44,12.3,12.42,1994815.0,10.2455,10.3537,10.2372,10.3371,1994815.0
2022-06-28 09:50:00,12.42,12.43,12.35,12.4,1364694.0,10.3371,10.3454,10.2788,10.3204,1364694.0
2022-06-28 10:00:00,12.4,12.43,12.28,12.3,1770342.0,10.3204,10.3454,10.2205,10.2372,1770342.0
2022-06-28 10:10:00,12.3,12.4,12.29,12.38,1141787.0,10.2372,10.3204,10.2289,10.3038,1141787.0
2022-06-28 10:20:00,12.37,12.38,12.3,12.33,890289.0,10.2954,10.3038,10.2372,10.2622,890289.0
2022-06-28 10:30:00,12.32,12.33,12.25,12.29,1395296.0,10.2538,10.2622,10.1956,10.2289,1395296.0
2022-06-28 10:40:00,12.29,12.29,12.19,12.21,1112287.0,10.2289,10.2289,10.1456,10.1623,1112287.0
2022-06-28 10:50:00,12.22,12.23,12.17,12.22,771375.0,10.1706,10.1789,10.129,10.1706,771375.0
2022-06-28 11:00:00,12.21,12.22,12.16,12.17,667221.0,10.1623,10.1706,10.1207,10.129,667221.0
2022-06-28 11:10:00,12.17,12.19,12.09,12.1,1311722.0,10.129,10.1456,10.0624,10.0707,1311722.0
2022-06-28 11:20:00,12.1,12.1,12.03,12.04,980030.0,10.0707,10.0707,10.0125,10.0208,980030.0
2022-06-28 11:30:00,12.04,12.08,12.0,12.01,1075413.0,10.0208,10.0541,9.9875,9.9958,1075413.0
2022-06-28 11:40:00,12.02,12.03,11.99,12.03,968020.0,10.0041,10.0125,9.9792,10.0125,968020.0
2022-06-28 11:50:00,12.03,12.03,11.98,11.99,850061.0,10.0125,10.0125,9.9709,9.9792,850061.0
2022-06-28 12:00:00,12.0,12.0,11.95,11.98,1021732.0,9.9875,9.9875,9.9459,9.9709,1021732.0
2022-06-28 12:10:00,11.99,12.0,11.94,11.98,1029495.0,9.9792,9.9875,9.9376,9.9709,1029495.0
2022-06-28 12:20:00,11.99,12.04,11.98,12.04,841028.0,9.9792,10.0208,9.9709,10.0208,841028.0
2022-06-28 12:30:00,12.04,12.04,11.99,12.03,779682.0,10.0208,10.0208,9.9792,10.0125,779682.0
2022-06-28 12:40:00,12.03,12.09,12.02,12.05,935677.0,10.0125,10.0624,10.0041,10.0291,935677.0
2022-06-28 12:50:00,12.05,12.06,11.99,12.01,804010.0,10.0291,10.0374,9.9792,9.9958,804010.0
2022-06-28 13:00:00,12.01,12.02,11.94,11.95,907893.0,9.9958,10.0041,9.9376,9.9459,907893.0
2022-06-28 13:10:00,11.95,11.96,11.92,11.94,559925.0,9.9459,9.9542,9.9209,9.9376,559925.0
2022-06-28 13:20:00,11.94,11.96,11.9,11.95,830280.0,9.9376,9.9542,9.9043,9.9459,830280.0
2022-06-28 13:30:00,11.96,11.96,11.9,11.92,994853.0,9.9542,9.9542,9.9043,9.9209,994853.0
2022-06-28 13:40:00,11.91,11.94,11.9,11.93,716478.0,9.9126,9.9376,9.9043,9.9292,716478.0
2022-06-28 13:50:00,11.93,11.95,11.9,11.91,550299.0,9.9292,9.9459,9.9043,9.9126,550299.0
2022-06-28 14:00:00,11.91,11.93,11.88,11.88,806868.0,9.9126,9.9292,9.8876,9.8876,806868.0
2022-06-28 14:10:00,11.88,11.9,11.84,11.84,695670.0,9.8876,9.9043,9.8543,9.8543,695670.0
2022-06-28 14:20:00,11.85,11.86,11.83,11.85,464412.0,9.8627,9.871,9.846,9.8627,464412.0
2022-06-28 14:30:00,11.86,11.86,11.81,11.82,738772.0,9.871,9.871,9.8294,9.8377,738772.0
2022-06-28 14:40:00,11.83,11.87,11.8,11.87,703738.0,9.846,9.8793,9.821,9.8793,703738.0
2022-06-28 14:50:00,11.87,11.87,11.82,11.82,537449.0,9.8793,9.8793,9.8377,9.8377,537449.0
2022-06-28 15:00:00,11.83,11.84,11.8,11.83,713791.0,9.846,9.8543,9.821,9.846,713791.0
2022-06-28 15:10:00,11.83,11.85,11.81,11.85,789736.0,9.846,9.8627,9.8294,9.8627,789736.0
2022-06-28 15:20:00,11.85,11.87,11.82,11.85,935956.0,9.8627,9.8793,9.8377,9.8627,935956.0
2022-06-28 15:30:00,11.85,11.87,11.82,11.84,1374855.0,9.8627,9.8793,9.8377,9.8543,1374855.0
2022-06-28 15:40:00,11.84,11.84,11.8,11.82,1476907.0,9.8543,9.8543,9.821,9.8377,1476907.0
2022-06-28 15:50:00,11.82,11.83,11.8,11.82,2657510.0,9.8377,9.846,9.821,9.8377,2657510.0
2022-06-29 09:30:00,11.74,11.76,11.49,11.5,2197428.0,9.7711,9.7877,9.563,9.5714,2197428.0
2022-06-29 09:40:00,11.5,11.6,11.46,11.59,2049570.0,9.5714,9.6546,9.5381,9.6463,2049570.0
2022-06-29 09:50:00,11.59,11.67,11.58,11.59,1466659.0,9.6463,9.7128,9.6379,9.6463,1466659.0
2022-06-29 10:00:00,11.59,11.65,11.57,11.59,1003687.0,9.6463,9.6962,9.6296,9.6463,1003687.0
2022-06-29 10:10:00,11.58,11.64,11.5,11.51,920030.0,9.6379,9.6879,9.5714,9.5797,920030.0
2022-06-29 10:20:00,11.51,11.58,11.5,11.52,1132224.0,9.5797,9.6379,9.5714,9.588,1132224.0
2022-06-29 10:30:00,11.52,11.59,11.51,11.57,796034.0,9.588,9.6463,9.5797,9.6296,796034.0
2022-06-29 10:40:00,11.57,11.63,11.55,11.57,772291.0,9.6296,9.6795,9.613,9.6296,772291.0
2022-06-29 10:50:00,11.57,11.59,11.5,11.51,785074.0,9.6296,9.6463,9.5714,9.5797,785074.0
2022-06-29 11:00:00,11.51,11.52,11.47,11.5,1094879.0,9.5797,9.588,9.5464,9.5714,1094879.0
2022-06-29 11:10:00,11.5,11.51,11.47,11.49,582671.0,9.5714,9.5797,9.5464,9.563,582671.0
2022-06-29 11:20:00,11.49,11.51,11.45,11.5,788123.0,9.563,9.5797,9.5297,9.5714,788123.0
2022-06-29 11:30:00,11.5,11.54,11.48,11.53,843351.0,9.5714,9.6046,9.5547,9.5963,843351.0
2022-06-29 11:40:00,11.52,11.54,11.48,11.49,667911.0,9.588,9.6046,9.5547,9.563,667911.0
2022-06-29 11:50:00,11.49,11.53,11.48,11.51,424469.0,9.563,9.5963,9.5547,9.5797,424469.0
2022-06-29 12:00:00,11.52,11.53,11.46,11.46,602369.0,9.588,9.5963,9.5381,9.5381,602369.0
2022-06-29 12:10:00,11.46,11.5,11.45,11.48,755866.0,9.5381,9.5714,9.5297,9.5547,755866.0
2022-06-29 12:20:00,11.49,11.51,11.42,11.43,985027.0,9.563,9.5797,9.5048,9.5131,985027.0
2022-06-29 12:30:00,11.42,11.47,11.41,11.45,994357.0,9.5048,9.5464,9.4964,9.5297,994357.0
2022-06-29 12:40:00,11.45,11.46,11.43,11.44,571552.0,9.5297,9.5381,9.5131,9.5214,571552.0
2022-06-29 12:50:00,11.44,11.45,11.4,11.44,1492375.0,9.5214,9.5297,9.4881,9.5214,1492375.0
2022-06-29 13:00:00,11.44,11.47,11.42,11.46,868665.0,9.5214,9.5464,9.5048,9.5381,868665.0
2022-06-29 13:10:00,11.46,11.47,11.39,11.4,1004396.0,9.5381,9.5464,9.4798,9.4881,1004396.0
2022-06-29 13:20:00,11.4,11.43,11.38,11.41,618615.0,9.4881,9.5131,9.4715,9.4964,618615.0
2022-06-29 13:30:00,11.42,11.45,11.4,11.45,703737.0,9.5048,9.5297,9.4881,9.5297,703737.0
2022-06-29 13:40:00,11.44,11.46,11.43,11.46,725347.0,9.5214,9.5381,9.5131,9.5381,725347.0
2022-06-29 13:50:00,11.46,11.48,11.45,11.48,433088.0,9.5381,9.5547,9.5297,9.5547,433088.0
2022-06-29 14:00:00,11.48,11.53,11.47,11.52,803925.0,9.5547,9.5963,9.5464,9.588,803925.0
2022-06-29 14:10:00,11.52,11.53,11.51,11.52,634336.0,9.588,9.5963,9.5797,9.588,634336.0
2022-06-29 14:20:00,11.52,11.53,11.5,11.52,678762.0,9.588,9.5963,9.5714,9.588,678762.0
2022-06-29 14:30:00,11.52,11.53,11.5,11.52,442106.0,9.588,9.5963,9.5714,9.588,442106.0
2022-06-29 14:40:00,11.51,11.52,11.48,11.5,542426.0,9.5797,9.588,9.5547,9.5714,542426.0
2022-06-29 14:50:00,11.5,11.54,11.49,11.53,750916.0,9.5714,9.6046,9.563,9.5963,750916.0
2022-06-29 15:00:00,11.53,11.54,11.49,11.54,586252.0,9.5963,9.6046,9.563,9.6046,586252.0
2022-06-29 15:10:00,11.53,11.56,11.51,11.54,646505.0,9.5963,9.6213,9.5797,9.6046,646505.0
2022-06-29 15:20:00,11.54,11.57,11.53,11.57,592043.0,9.6046,9.6296,9.5963,9.6296,592043.0
2022-06-29 15:30:00,11.57,11.57,11.52,11.54,906901.0,9.6296,9.6296,9.588,9.6046,906901.0
2022-06-29 15:40:00,11.54,11.54,11.5,11.51,1236094.0,9.6046,9.6046,9.5714,9.5797,1236094.0
2022-06-29 15:50:00,11.51,11.54,11.5,11.52,2513838.0,9.5797,9.6046,9.5714,9.588,2513838.0
2022-06-30 09:30:00,11.24,11.28,11.15,11.16,2943119.0,9.355,9.3882,9.28,9.2884,2943119.0
2022-06-30 09:40:00,11.15,11.19,11.03,11.07,2273914.0,9.28,9.3133,9.1802,9.2135,2273914.0
2022-06-30 09:50:00,11.07,11.1,10.93,10.99,3793897.0,9.2135,9.2384,9.0969,9.1469,3793897.0
2022-06-30 10:00:00,10.98,11.07,10.95,11.04,2428328.0,9.1386,9.2135,9.1136,9.1885,2428328.0
2022-06-30 10:10:00,11.04,11.16,11.03,11.15,1461887.0,9.1885,9.2884,9.1802,9.28,1461887.0
2022-06-30 10:20:00,11.15,11.16,11.1,11.13,1189480.0,9.28,9.2884,9.2384,9.2634,1189480.0
2022-06-30 10:30:00,11.12,11.21,11.11,11.12,1439807.0,9.2551,9.33,9.2468,9.2551,1439807.0
2022-06-30 10:40:00,11.13,11.13,11.09,11.11,842083.0,9.2634,9.2634,9.2301,9.2468,842083.0
2022-06-30 10:50:00,11.11,11.2,11.1,11.2,1771998.0,9.2468,9.3217,9.2384,9.3217,1771998.0
2022-06-30 11:00:00,11.2,11.23,11.14,11.21,1087269.0,9.3217,9.3466,9.2717,9.33,1087269.0
2022-06-30 11:10:00,11.21,11.24,11.19,11.21,832655.0,9.33,9.355,9.3133,9.33,832655.0
2022-06-30 11:20:00,11.21,11.3,11.2,11.28,1119194.0,9.33,9.4049,9.3217,9.3882,1119194.0
2022-06-30 11:30:00,11.29,11.29,11.22,11.25,1034273.0,9.3966,9.3966,9.3383,9.3633,1034273.0
2022-06-30 11:40:00,11.25,11.31,11.23,11.29,1284272.0,9.3633,9.4132,9.3466,9.3966,1284272.0
2022-06-30 11:50:00,11.29,11.3,11.26,11.29,850759.0,9.3966,9.4049,9.3716,9.3966,850759.0
2022-06-30 12:00:00,11.28,11.29,11.19,11.2,994548.0,9.3882,9.3966,9.3133,9.3217,994548.0
2022-06-30 12:10:00,11.19,11.23,11.18,11.23,883788.0,9.3133,9.3466,9.305,9.3466,883788.0
2022-06-30 12:20:00,11.22,11.3,11.21,11.3,1188385.0,9.3383,9.4049,9.33,9.4049,1188385.0
2022-06-30 12:30:00,11.3,11.36,11.3,11.3,1381519.0,9.4049,9.4548,9.4049,9.4049,1381519.0
2022-06-30 12:40:00,11.3,11.32,11.26,11.27,912556.0,9.4049,9.4215,9.3716,9.3799,912556.0
2022-06-30 12:50:00,11.27,11.29,11.24,11.28,588100.0,9.3799,9.3966,9.355,9.3882,588100.0
2022-06-30 13:00:00,11.28,11.3,11.23,11.24,481454.0,9.3882,9.4049,9.3466,9.355,481454.0
2022-06-30 13:10:00,11.24,11.24,11.16,11.18,619480.0,9.355,9.355,9.2884,9.305,619480.0
2022-06-30 13:20:00,11.18,11.22,11.17,11.21,741222.0,9.305,9.3383,9.2967,9.33,741222.0
2022-06-30 13:30:00,11.21,11.24,11.21,11.23,570959.0,9.33,9.355,9.33,9.3466,570959.0
2022-06-30 13:40:00,11.23,11.26,11.19,11.25,780670.0,9.3466,9.3716,9.3133,9.3633,780670.0
2022-06-30 13:50:00,11.25,11.28,11.22,11.24,825957.0,9.3633,9.3882,9.3383,9.355,825957.0
2022-06-30 14:00:00,11.24,11.25,11.19,11.21,1145835.0,9.355,9.3633,9.3133,9.33,1145835.0
2022-06-30 14:10:00,11.2,11.22,11.17,11.21,857175.0,9.3217,9.3383,9.2967,9.33,857175.0
2022-06-30 14:20:00,11.22,11.22,11.15,11.2,856582.0,9.3383,9.3383,9.28,9.3217,856582.0
2022-06-30 14:30:00,11.2,11.21,11.17,11.19,733700.0,9.3217,9.33,9.2967,9.3133,733700.0
2022-06-30 14:40:00,11.18,11.19,11.13,11.15,745297.0,9.305,9.3133,9.2634,9.28,745297.0
2022-06-30 14:50:00,11.16,11.16,11.11,11.13,801891.0,9.2884,9.2884,9.2468,9.2634,801891.0
2022-06-30 15:00:00,11.12,11.14,11.08,11.09,931198.0,9.2551,9.2717,9.2218,9.2301,931198.0
2022-06-30 15:10:00,11.08,11.11,11.07,11.09,792095.0,9.2218,9.2468,9.2135,9.2301,792095.0
2022-06-30 15:20:00,11.09,11.14,11.08,11.14,941589.0,9.2301,9.2717,9.2218,9.2717,941589.0
2022-06-30 15:30:00,11.13,11.17,11.13,11.15,1548275.0,9.2634,9.2967,9.2634,9.28,1548275.0
2022-06-30 15:40:00,11.15,11.16,11.11,11.13,2087145.0,9.28,9.2884,9.2468,9.2634,2087145.0
2022-06-30 15:50:00,11.13,11.15,11.06,11.13,5202340.0,9.2634,9.28,9.2051,9.2634,5202340.0
2022-07-01 09:30:00,11.1,11.29,10.99,11.29,3934559.0,9.2384,9.3966,9.1469,9.3966,3934559.0
2022-07-01 09:40:00,11.29,11.48,11.28,11.44,2914158.0,9.3966,9.5547,9.3882,9.5214,2914158.0
2022-07-01 09:50:00,11.45,11.5,11.41,11.44,2838590.0,9.5297,9.5714,9.4964,9.5214,2838590.0
2022-07-01 10:00:00,11.43,11.5,11.25,11.29,1911627.0,9.5131,9.5714,9.3633,9.3966,1911627.0
2022-07-01 10:10:00,11.29,11.3,11.12,11.15,1476353.0,9.3966,9.4049,9.2551,9.28,1476353.0
2022-07-01 10:20:00,11.15,11.17,11.07,11.12,1567073.0,9.28,9.2967,9.2135,9.2551,1567073.0
2022-07-01 10:30:00,11.12,11.12,11.01,11.04,1279806.0,9.2551,9.2551,9.1635,9.1885,1279806.0
2022-07-01 10:40:00,11.04,11.13,11.01,11.09,2249212.0,9.1885,9.2634,9.1635,9.2301,2249212.0
2022-07-01 10:50:00,11.08,11.1,11.0,11.07,1774599.0,9.2218,9.2384,9.1552,9.2135,1774599.0
2022-07-01 11:00:00,11.08,11.15,11.05,11.14,1272062.0,9.2218,9.28,9.1968,9.2717,1272062.0
2022-07-01 11:10:00,11.14,11.19,11.11,11.16,1498468.0,9.2717,9.3133,9.2468,9.2884,1498468.0
2022-07-01 11:20:00,11.16,11.2,11.13,11.15,1053757.0,9.2884,9.3217,9.2634,9.28,1053757.0
2022-07-01 11:30:00,11.14,11.19,11.14,11.14,870417.0,9.2717,9.3133,9.2717,9.2717,870417.0
2022-07-01 11:40:00,11.15,11.18,11.13,11.16,705062.0,9.28,9.305,9.2634,9.2884,705062.0
2022-07-01 11:50:00,11.16,11.16,11.09,11.11,848379.0,9.2884,9.2884,9.2301,9.2468,848379.0
2022-07-01 12:00:00,11.11,11.16,11.1,11.16,662657.0,9.2468,9.2884,9.2384,9.2884,662657.0
2022-07-01 12:10:00,11.15,11.22,11.12,11.21,1148938.0,9.28,9.3383,9.2551,9.33,1148938.0
2022-07-01 12:20:00,11.21,11.23,11.2,11.21,853811.0,9.33,9.3466,9.3217,9.33,853811.0
2022-07-01 12:30:00,11.21,11.23,11.16,11.16,735074.0,9.33,9.3466,9.2884,9.2884,735074.0
2022-07-01 12:40:00,11.16,11.17,11.13,11.14,713734.0,9.2884,9.2967,9.2634,9.2717,713734.0
2022-07-01 12:50:00,11.14,11.19,11.12,11.12,1030162.0,9.2717,9.3133,9.2551,9.2551,1030162.0
2022-07-01 13:00:00,11.12,11.14,11.11,11.13,543278.0,9.2551,9.2717,9.2468,9.2634,543278.0
2022-07-01 13:10:00,11.13,11.17,11.13,11.16,847274.0,9.2634,9.2967,9.2634,9.2884,847274.0
2022-07-01 13:20:00,11.16,11.18,11.14,11.18,561326.0,9.2884,9.305,9.2717,9.305,561326.0
2022-07-01 13:30:00,11.18,11.22,11.17,11.2,1142085.0,9.305,9.3383,9.2967,9.3217,1142085.0
2022-07-01 13:40:00,11.2,11.23,11.18,11.23,717731.0,9.3217,9.3466,9.305,9.3466,717731.0
2022-07-01 13:50:00,11.22,11.23,11.19,11.21,561897.0,9.3383,9.3466,9.3133,9.33,561897.0
2022-07-01 14:00:00,11.21,11.22,11.18,11.2,826993.0,9.33,9.3383,9.305,9.3217,826993.0
2022-07-01 14:10:00,11.2,11.24,11.18,11.23,1092588.0,9.3217,9.355,9.305,9.3466,1092588.0
2022-07-01 14:20:00,11.23,11.27,11.22,11.26,898100.0,9.3466,9.3799,9.3383,9.3716,898100.0
2022-07-01 14:30:00,11.26,11.28,11.25,11.26,708570.0,9.3716,9.3882,9.3633,9.3716,708570.0
2022-07-01 14:40:00,11.26,11.28,11.24,11.28,729527.0,9.3716,9.3882,9.355,9.3882,729527.0
2022-07-01 14:50:00,11.28,11.28,11.23,11.26,695879.0,9.3882,9.3882,9.3466,9.3716,695879.0
2022-07-01 15:00:00,11.27,11.28,11.22,11.27,1027329.0,9.3799,9.3882,9.3383,9.3799,1027329.0
2022-07-01 15:10:00,11.27,11.29,11.26,11.28,887268.0,9.3799,9.3966,9.3716,9.3882,887268.0
2022-07-01 15:20:00,11.27,11.29,11.25,11.29,799955.0,9.3799,9.3966,9.3633,9.3966,799955.0
2022-07-01 15:30:00,11.29,11.32,11.28,11.3,1310154.0,9.3966,9.4215,9.3882,9.4049,1310154.0
2022-07-01 15:40:00,11.31,11.33,11.3,11.33,1815597.0,9.4132,9.4299,9.4049,9.4299,1815597.0
2022-07-01 15:50:00,11.33,11.34,11.28,11.32,2452343.0,9.4299,9.4382,9.3882,9.4215,2452343.0
2022-07-05 09:30:00,11.05,11.05,10.74,10.76,7245632.0,9.1968,9.1968,8.9388,8.9555,7245632.0
2022-07-05 09:40:00,10.76,10.8,10.7,10.76,6128776.0,8.9555,8.9887,8.9055,8.9555,6128776.0
2022-07-05 09:50:00,10.76,10.78,10.65,10.65,4010530.0,8.9555,8.9721,8.8639,8.8639,4010530.0
2022-07-05 10:00:00,10.65,10.74,10.61,10.67,3603825.0,8.8639,8.9388,8.8306,8.8805,3603825.0
2022-07-05 10:10:00,10.66,10.77,10.65,10.72,2855731.0,8.8722,8.9638,8.8639,8.9222,2855731.0
2022-07-05 10:20:00,10.71,10.75,10.67,10.74,2764667.0,8.9138,8.9471,8.8805,8.9388,2764667.0
2022-07-05 10:30:00,10.74,10.89,10.72,10.88,3439086.0,8.9388,9.0637,8.9222,9.0553,3439086.0
2022-07-05 10:40:00,10.88,10.9,10.78,10.82,2630213.0,9.0553,9.072,8.9721,9.0054,2630213.0
2022-07-05 10:50:00,10.82,10.87,10.78,10.87,1691012.0,9.0054,9.047,8.9721,9.047,1691012.0
2022-07-05 11:00:00,10.87,10.9,10.82,10.9,2273442.0,9.047,9.072,9.0054,9.072,2273442.0
2022-07-05 11:10:00,10.9,10.9,10.82,10.84,1335587.0,9.072,9.072,9.0054,9.022,1335587.0
2022-07-05 11:20:00,10.84,10.86,10.81,10.83,1025893.0,9.022,9.0387,8.9971,9.0137,1025893.0
2022-07-05 11:30:00,10.83,10.86,10.79,10.81,1451280.0,9.0137,9.0387,8.9804,8.9971,1451280.0
2022-07-05 11:40:00,10.8,10.91,10.8,10.9,1937759.0,8.9887,9.0803,8.9887,9.072,1937759.0
2022-07-05 11:50:00,10.89,10.93,10.88,10.92,1530205.0,9.0637,9.0969,9.0553,9.0886,1530205.0
2022-07-05 12:00:00,10.93,10.94,10.9,10.93,1624516.0,9.0969,9.1053,9.072,9.0969,1624516.0
2022-07-05 12:10:00,10.92,10.98,10.91,10.96,1965390.0,9.0886,9.1386,9.0803,9.1219,1965390.0
2022-07-05 12:20:00,10.95,11.03,10.95,11.01,1697351.0,9.1136,9.1802,9.1136,9.1635,1697351.0
2022-07-05 12:30:00,11.01,11.02,10.98,11.0,1047863.0,9.1635,9.1719,9.1386,9.1552,1047863.0
2022-07-05 12:40:00,11.0,11.01,10.92,10.93,1196434.0,9.1552,9.1635,9.0886,9.0969,1196434.0
2022-07-05 12:50:00,10.92,10.93,10.9,10.91,896724.0,9.0886,9.0969,9.072,9.0803,896724.0
2022-07-05 13:00:00,10.91,10.96,10.9,10.94,836681.0,9.0803,9.1219,9.072,9.1053,836681.0
2022-07-05 13:10:00,10.95,11.03,10.94,11.01,1357678.0,9.1136,9.1802,9.1053,9.1635,1357678.0
2022-07-05 13:20:00,11.02,11.04,11.01,11.04,1036457.0,9.1719,9.1885,9.1635,9.1885,1036457.0
2022-07-05 13:30:00,11.04,11.1,11.03,11.1,1462185.0,9.1885,9.2384,9.1802,9.2384,1462185.0
2022-07-05 13:40:00,11.09,11.12,11.02,11.05,1436314.0,9.2301,9.2551,9.1719,9.1968,1436314.0
2022-07-05 13:50:00,11.05,11.07,11.04,11.05,748707.0,9.1968,9.2135,9.1885,9.1968,748707.0
2022-07-05 14:00:00,11.06,11.1,11.05,11.07,722130.0,9.2051,9.2384,9.1968,9.2135,722130.0
2022-07-05 14:10:00,11.08,11.08,11.04,11.07,646515.0,9.2218,9.2218,9.1885,9.2135,646515.0
2022-07-05 14:20:00,11.07,11.11,11.05,11.11,952787.0,9.2135,9.2468,9.1968,9.2468,952787.0
2022-07-05 14:30:00,11.11,11.15,11.1,11.15,1444486.0,9.2468,9.28,9.2384,9.28,1444486.0
2022-07-05 14:40:00,11.14,11.15,11.09,11.11,937345.0,9.2717,9.28,9.2301,9.2468,937345.0
2022-07-05 14:50:00,11.11,11.11,11.09,11.1,1037764.0,9.2468,9.2468,9.2301,9.2384,1037764.0
2022-07-05 15:00:00,11.1,11.13,11.06,11.1,1640811.0,9.2384,9.2634,9.2051,9.2384,1640811.0
2022-07-05 15:10:00,11.1,11.11,11.05,11.06,2007096.0,9.2384,9.2468,9.1968,9.2051,2007096.0
2022-07-05 15:20:00,11.06,11.12,11.05,11.1,2417083.0,9.2051,9.2551,9.1968,9.2384,2417083.0
2022-07-05 15:30:00,11.1,11.15,11.1,11.14,1646331.0,9.2384,9.28,9.2384,9.2717,1646331.0
2022-07-05 15:40:00,11.15,11.19,11.14,11.19,2286203.0,9.28,9.3133,9.2717,9.3133,2286203.0
2022-07-05 15:50:00,11.19,11.21,11.16,11.21,4048497.0,9.3133,9.33,9.2884,9.33,4048497.0
2022-07-06 09:30:00,11.15,11.27,11.02,11.03,4376455.0,9.28,9.3799,9.1719,9.1802,4376455.0
2022-07-06 09:40:00,11.02,11.04,10.86,10.87,3747474.0,9.1719,9.1885,9.0387,9.047,3747474.0
2022-07-06 09:50:00,10.86,10.92,10.84,10.91,2889304.0,9.0387,9.0886,9.022,9.0803,2889304.0
2022-07-06 10:00:00,10.9,10.99,10.87,10.97,2432369.0,9.072,9.1469,9.047,9.1302,2432369.0
2022-07-06 10:10:00,10.98,10.99,10.9,10.91,2023691.0,9.1386,9.1469,9.072,9.0803,2023691.0
2022-07-06 10:20:00,10.9,10.96,10.88,10.96,1706181.0,9.072,9.1219,9.0553,9.1219,1706181.0
2022-07-06 10:30:00,10.95,10.97,10.88,10.91,1372375.0,9.1136,9.1302,9.0553,9.0803,1372375.0
2022-07-06 10:40:00,10.91,10.95,10.89,10.91,1039475.0,9.0803,9.1136,9.0637,9.0803,1039475.0
2022-07-06 10:50:00,10.91,10.97,10.91,10.96,1312528.0,9.0803,9.1302,9.0803,9.1219,1312528.0
2022-07-06 11:00:00,10.95,10.97,10.89,10.91,932558.0,9.1136,9.1302,9.0637,9.0803,932558.0
2022-07-06 11:10:00,10.91,10.96,10.89,10.95,1008704.0,9.0803,9.1219,9.0637,9.1136,1008704.0
2022-07-06 11:20:00,10.95,10.96,10.91,10.92,713911.0,9.1136,9.1219,9.0803,9.0886,713911.0
2022-07-06 11:30:00,10.92,10.92,10.86,10.91,1459122.0,9.0886,9.0886,9.0387,9.0803,1459122.0
2022-07-06 11:40:00,10.91,10.92,10.86,10.9,2162547.0,9.0803,9.0886,9.0387,9.072,2162547.0
2022-07-06 11:50:00,10.89,10.92,10.87,10.91,1153815.0,9.0637,9.0886,9.047,9.0803,1153815.0
2022-07-06 12:00:00,10.91,10.92,10.87,10.9,1267346.0,9.0803,9.0886,9.047,9.072,1267346.0
2022-07-06 12:10:00,10.9,10.94,10.89,10.94,1012259.0,9.072,9.1053,9.0637,9.1053,1012259.0
2022-07-06 12:20:00,10.93,10.95,10.91,10.93,779088.0,9.0969,9.1136,9.0803,9.0969,779088.0
2022-07-06 12:30:00,10.93,10.96,10.92,10.95,875137.0,9.0969,9.1219,9.0886,9.1136,875137.0
2022-07-06 12:40:00,10.95,10.98,10.94,10.95,1266756.0,9.1136,9.1386,9.1053,9.1136,1266756.0
2022-07-06 12:50:00,10.96,10.96,10.93,10.95,974855.0,9.1219,9.1219,9.0969,9.1136,974855.0
2022-07-06 13:00:00,10.96,11.0,10.95,11.0,927932.0,9.1219,9.1552,9.1136,9.1552,927932.0
2022-07-06 13:10:00,10.99,11.01,10.98,10.99,1066833.0,9.1469,9.1635,9.1386,9.1469,1066833.0
2022-07-06 13:20:00,10.99,10.99,10.95,10.95,711264.0,9.1469,9.1469,9.1136,9.1136,711264.0
2022-07-06 13:30:00,10.96,10.99,10.95,10.99,1070924.0,9.1219,9.1469,9.1136,9.1469,1070924.0
2022-07-06 13:40:00,10.99,11.0,10.97,11.0,648065.0,9.1469,9.1552,9.1302,9.1552,648065.0
2022-07-06 13:50:00,10.99,11.01,10.98,11.0,697830.0,9.1469,9.1635,9.1386,9.1552,697830.0
2022-07-06 14:00:00,11.0,11.1,10.97,11.07,2307445.0,9.1552,9.2384,9.1302,9.2135,2307445.0
2022-07-06 14:10:00,11.06,11.07,11.0,11.02,1830934.0,9.2051,9.2135,9.1552,9.1719,1830934.0
2022-07-06 14:20:00,11.02,11.11,11.01,11.11,1745574.0,9.1719,9.2468,9.1635,9.2468,1745574.0
2022-07-06 14:30:00,11.11,11.15,11.09,11.13,2139735.0,9.2468,9.28,9.2301,9.2634,2139735.0
2022-07-06 14:40:00,11.14,11.19,11.13,11.15,2542444.0,9.2717,9.3133,9.2634,9.28,2542444.0
2022-07-06 14:50:00,11.15,11.16,11.12,11.15,824952.0,9.28,9.2884,9.2551,9.28,824952.0
2022-07-06 15:00:00,11.15,11.15,11.1,11.13,1216417.0,9.28,9.28,9.2384,9.2634,1216417.0
2022-07-06 15:10:00,11.12,11.17,11.12,11.16,1046229.0,9.2551,9.2967,9.2551,9.2884,1046229.0
2022-07-06 15:20:00,11.16,11.19,11.15,11.18,1053020.0,9.2884,9.3133,9.28,9.305,1053020.0
2022-07-06 15:30:00,11.18,11.2,11.15,11.17,1249312.0,9.305,9.3217,9.28,9.2967,1249312.0
2022-07-06 15:40:00,11.17,11.17,11.11,11.13,1830420.0,9.2967,9.2967,9.2468,9.2634,1830420.0
2022-07-06 15:50:00,11.13,11.14,11.04,11.07,3264488.0,9.2634,9.2717,9.1885,9.2135,3264488.0
2022-07-07 09:30:00,11.33,11.57,11.33,11.45,6701600.0,9.4299,9.6296,9.4299,9.5297,6701600.0
2022-07-07 09:40:00,11.45,11.59,11.43,11.54,3087140.0,9.5297,9.6463,9.5131,9.6046,3087140.0
2022-07-07 09:50:00,11.55,11.55,11.43,11.45,2225413.0,9.613,9.613,9.5131,9.5297,2225413.0
2022-07-07 10:00:00,11.45,11.48,11.42,11.46,2667175.0,9.5297,9.5547,9.5048,9.5381,2667175.0
2022-07-07 10:10:00,11.47,11.48,11.4,11.42,1603633.0,9.5464,9.5547,9.4881,9.5048,1603633.0
2022-07-07 10:20:00,11.42,11.48,11.4,11.48,906856.0,9.5048,9.5547,9.4881,9.5547,906856.0
2022-07-07 10:30:00,11.47,11.54,11.46,11.52,1797410.0,9.5464,9.6046,9.5381,9.588,1797410.0
2022-07-07 10:40:00,11.52,11.53,11.47,11.52,1258582.0,9.588,9.5963,9.5464,9.588,1258582.0
2022-07-07 10:50:00,11.53,11.55,11.51,11.51,1065149.0,9.5963,9.613,9.5797,9.5797,1065149.0
2022-07-07 11:00:00,11.52,11.55,11.5,11.52,912738.0,9.588,9.613,9.5714,9.588,912738.0
2022-07-07 11:10:00,11.52,11.54,11.5,11.53,1224038.0,9.588,9.6046,9.5714,9.5963,1224038.0
2022-07-07 11:20:00,11.53,11.58,11.52,11.56,1324368.0,9.5963,9.6379,9.588,9.6213,1324368.0
2022-07-07 11:30:00,11.56,11.58,11.55,11.57,1194208.0,9.6213,9.6379,9.613,9.6296,1194208.0
2022-07-07 11:40:00,11.57,11.59,11.56,11.57,1062509.0,9.6296,9.6463,9.6213,9.6296,1062509.0
2022-07-07 11:50:00,11.57,11.59,11.53,11.53,1155581.0,9.6296,9.6463,9.5963,9.5963,1155581.0
2022-07-07 12:00:00,11.53,11.56,11.51,11.54,1227951.0,9.5963,9.6213,9.5797,9.6046,1227951.0
2022-07-07 12:10:00,11.55,11.58,11.54,11.57,687817.0,9.613,9.6379,9.6046,9.6296,687817.0
2022-07-07 12:20:00,11.58,11.59,11.56,11.58,599668.0,9.6379,9.6463,9.6213,9.6379,599668.0
2022-07-07 12:30:00,11.59,11.61,11.57,11.61,708699.0,9.6463,9.6629,9.6296,9.6629,708699.0
2022-07-07 12:40:00,11.61,11.61,11.59,11.6,602764.0,9.6629,9.6629,9.6463,9.6546,602764.0
2022-07-07 12:50:00,11.6,11.61,11.58,11.61,923726.0,9.6546,9.6629,9.6379,9.6629,923726.0
2022-07-07 13:00:00,11.61,11.61,11.57,11.59,506957.0,9.6629,9.6629,9.6296,9.6463,506957.0
2022-07-07 13:10:00,11.6,11.6,11.55,11.56,807139.0,9.6546,9.6546,9.613,9.6213,807139.0
2022-07-07 13:20:00,11.56,11.58,11.54,11.56,1145910.0,9.6213,9.6379,9.6046,9.6213,1145910.0
2022-07-07 13:30:00,11.56,11.61,11.55,11.59,557568.0,9.6213,9.6629,9.613,9.6463,557568.0
2022-07-07 13:40:00,11.6,11.61,11.59,11.6,421401.0,9.6546,9.6629,9.6463,9.6546,421401.0
2022-07-07 13:50:00,11.6,11.62,11.58,11.62,797704.0,9.6546,9.6712,9.6379,9.6712,797704.0
2022-07-07 14:00:00,11.62,11.67,11.61,11.67,1186240.0,9.6712,9.7128,9.6629,9.7128,1186240.0
2022-07-07 14:10:00,11.67,11.7,11.65,11.66,1078207.0,9.7128,9.7378,9.6962,9.7045,1078207.0
2022-07-07 14:20:00,11.66,11.67,11.65,11.67,669282.0,9.7045,9.7128,9.6962,9.7128,669282.0
2022-07-07 14:30:00,11.66,11.67,11.63,11.66,1110110.0,9.7045,9.7128,9.6795,9.7045,1110110.0
2022-07-07 14:40:00,11.66,11.68,11.63,11.68,698662.0,9.7045,9.7212,9.6795,9.7212,698662.0
2022-07-07 14:50:00,11.68,11.68,11.66,11.67,649829.0,9.7212,9.7212,9.7045,9.7128,649829.0
2022-07-07 15:00:00,11.68,11.69,11.66,11.66,981111.0,9.7212,9.7295,9.7045,9.7045,981111.0
2022-07-07 15:10:00,11.66,11.7,11.66,11.7,1032965.0,9.7045,9.7378,9.7045,9.7378,1032965.0
2022-07-07 15:20:00,11.7,11.71,11.68,11.7,1779191.0,9.7378,9.7461,9.7212,9.7378,1779191.0
2022-07-07 15:30:00,11.7,11.72,11.66,11.67,1778924.0,9.7378,9.7545,9.7045,9.7128,1778924.0
2022-07-07 15:40:00,11.66,11.68,11.66,11.67,1944167.0,9.7045,9.7212,9.7045,9.7128,1944167.0
2022-07-07 15:50:00,11.68,11.68,11.63,11.65,4752658.0,9.7212,9.7212,9.6795,9.6962,4752658.0
2022-07-08 09:30:00,11.65,11.75,11.55,11.61,3997708.0,9.6962,9.7794,9.613,9.6629,3997708.0
2022-07-08 09:40:00,11.61,11.78,11.57,11.62,2581236.0,9.6629,9.8044,9.6296,9.6712,2581236.0
2022-07-08 09:50:00,11.62,11.63,11.5,11.52,2165988.0,9.6712,9.6795,9.5714,9.588,2165988.0
2022-07-08 10:00:00,11.53,11.54,11.48,11.51,1722701.0,9.5963,9.6046,9.5547,9.5797,1722701.0
2022-07-08 10:10:00,11.5,11.64,11.48,11.63,2271611.0,9.5714,9.6879,9.5547,9.6795,2271611.0
2022-07-08 10:20:00,11.63,11.66,11.56,11.63,2289790.0,9.6795,9.7045,9.6213,9.6795,2289790.0
2022-07-08 10:30:00,11.64,11.69,11.61,11.66,1779278.0,9.6879,9.7295,9.6629,9.7045,1779278.0
2022-07-08 10:40:00,11.66,11.73,11.65,11.7,1861182.0,9.7045,9.7628,9.6962,9.7378,1861182.0
2022-07-08 10:50:00,11.7,11.71,11.66,11.69,1984704.0,9.7378,9.7461,9.7045,9.7295,1984704.0
2022-07-08 11:00:00,11.7,11.74,11.67,11.71,1942955.0,9.7378,9.7711,9.7128,9.7461,1942955.0
2022-07-08 11:10:00,11.7,11.71,11.66,11.7,1670244.0,9.7378,9.7461,9.7045,9.7378,1670244.0
2022-07-08 11:20:00,11.7,11.76,11.69,11.72,1728925.0,9.7378,9.7877,9.7295,9.7545,1728925.0
2022-07-08 11:30:00,11.72,11.75,11.7,11.71,1401215.0,9.7545,9.7794,9.7378,9.7461,1401215.0
2022-07-08 11:40:00,11.71,11.73,11.65,11.67,1259286.0,9.7461,9.7628,9.6962,9.7128,1259286.0
2022-07-08 11:50:00,11.67,11.72,11.66,11.71,1051388.0,9.7128,9.7545,9.7045,9.7461,1051388.0
2022-07-08 12:00:00,11.71,11.71,11.64,11.64,943261.0,9.7461,9.7461,9.6879,9.6879,943261.0
2022-07-08 12:10:00,11.64,11.65,11.62,11.65,672014.0,9.6879,9.6962,9.6712,9.6962,672014.0
2022-07-08 12:20:00,11.65,11.66,11.57,11.58,1248731.0,9.6962,9.7045,9.6296,9.6379,1248731.0
2022-07-08 12:30:00,11.57,11.59,11.53,11.54,1092979.0,9.6296,9.6463,9.5963,9.6046,1092979.0
2022-07-08 12:40:00,11.53,11.58,11.52,11.57,1004090.0,9.5963,9.6379,9.588,9.6296,1004090.0
2022-07-08 12:50:00,11.58,11.58,11.55,11.57,645833.0,9.6379,9.6379,9.613,9.6296,645833.0
2022-07-08 13:00:00,11.56,11.58,11.53,11.57,793476.0,9.6213,9.6379,9.5963,9.6296,793476.0
2022-07-08 13:10:00,11.58,11.59,11.55,11.57,680265.0,9.6379,9.6463,9.613,9.6296,680265.0
2022-07-08 13:20:00,11.58,11.62,11.56,11.62,594427.0,9.6379,9.6712,9.6213,9.6712,594427.0
2022-07-08 13:30:00,11.62,11.63,11.6,11.62,699965.0,9.6712,9.6795,9.6546,9.6712,699965.0
2022-07-08 13:40:00,11.63,11.64,11.61,11.63,620247.0,9.6795,9.6879,9.6629,9.6795,620247.0
2022-07-08 13:50:00,11.63,11.65,11.59,11.61,787822.0,9.6795,9.6962,9.6463,9.6629,787822.0
2022-07-08 14:00:00,11.61,11.64,11.6,11.63,605322.0,9.6629,9.6879,9.6546,9.6795,605322.0
2022-07-08 14:10:00,11.63,11.64,11.62,11.62,496803.0,9.6795,9.6879,9.6712,9.6712,496803.0
2022-07-08 14:20:00,11.63,11.65,11.62,11.64,804702.0,9.6795,9.6962,9.6712,9.6879,804702.0
2022-07-08 14:30:00,11.65,11.67,11.64,11.66,455831.0,9.6962,9.7128,9.6879,9.7045,455831.0
2022-07-08 14:40:00,11.67,11.68,11.65,11.66,539383.0,9.7128,9.7212,9.6962,9.7045,539383.0
2022-07-08 14:50:00,11.67,11.68,11.64,11.68,655407.0,9.7128,9.7212,9.6879,9.7212,655407.0
2022-07-08 15:00:00,11.67,11.69,11.65,11.67,819138.0,9.7128,9.7295,9.6962,9.7128,819138.0
2022-07-08 15:10:00,11.66,11.7,11.66,11.68,651592.0,9.7045,9.7378,9.7045,9.7212,651592.0
2022-07-08 15:20:00,11.68,11.69,11.65,11.66,648546.0,9.7212,9.7295,9.6962,9.7045,648546.0
2022-07-08 15:30:00,11.66,11.66,11.62,11.63,1200172.0,9.7045,9.7045,9.6712,9.6795,1200172.0
2022-07-08 15:40:00,11.63,11.65,11.62,11.64,1118484.0,9.6795,9.6962,9.6712,9.6879,1118484.0
2022-07-08 15:50:00,11.64,11.65,11.6,11.61,2452607.0,9.6879,9.6962,9.6546,9.6629,2452607.0
2022-07-11 09:30:00,11.54,11.66,11.52,11.57,2301233.0,9.6046,9.7045,9.588,9.6296,2301233.0
2022-07-11 09:40:00,11.57,11.57,11.41,11.45,2312523.0,9.6296,9.6296,9.4964,9.5297,2312523.0
2022-07-11 09:50:00,11.45,11.59,11.39,11.56,1985713.0,9.5297,9.6463,9.4798,9.6213,1985713.0
2022-07-11 10:00:00,11.55,11.56,11.48,11.49,1998486.0,9.613,9.6213,9.5547,9.563,1998486.0
2022-07-11 10:10:00,11.49,11.55,11.48,11.5,1229815.0,9.563,9.613,9.5547,9.5714,1229815.0
2022-07-11 10:20:00,11.51,11.52,11.46,11.49,826976.0,9.5797,9.588,9.5381,9.563,826976.0
2022-07-11 10:30:00,11.49,11.53,11.45,11.5,909867.0,9.563,9.5963,9.5297,9.5714,909867.0
2022-07-11 10:40:00,11.5,11.53,11.48,11.51,914416.0,9.5714,9.5963,9.5547,9.5797,914416.0
2022-07-11 10:50:00,11.51,11.52,11.4,11.41,1277515.0,9.5797,9.588,9.4881,9.4964,1277515.0
2022-07-11 11:00:00,11.41,11.45,11.4,11.44,1046511.0,9.4964,9.5297,9.4881,9.5214,1046511.0
2022-07-11 11:10:00,11.44,11.46,11.41,11.42,1040140.0,9.5214,9.5381,9.4964,9.5048,1040140.0
2022-07-11 11:20:00,11.42,11.44,11.4,11.42,908858.0,9.5048,9.5214,9.4881,9.5048,908858.0
2022-07-11 11:30:00,11.42,11.45,11.4,11.42,815007.0,9.5048,9.5297,9.4881,9.5048,815007.0
2022-07-11 11:40:00,11.42,11.43,11.4,11.41,798910.0,9.5048,9.5131,9.4881,9.4964,798910.0
2022-07-11 11:50:00,11.4,11.41,11.37,11.38,842229.0,9.4881,9.4964,9.4632,9.4715,842229.0
2022-07-11 12:00:00,11.38,11.39,11.35,11.38,553344.0,9.4715,9.4798,9.4465,9.4715,553344.0
2022-07-11 12:10:00,11.37,11.41,11.37,11.38,697561.0,9.4632,9.4964,9.4632,9.4715,697561.0
2022-07-11 12:20:00,11.38,11.39,11.35,11.36,648567.0,9.4715,9.4798,9.4465,9.4548,648567.0
2022-07-11 12:30:00,11.37,11.39,11.35,11.38,1283769.0,9.4632,9.4798,9.4465,9.4715,1283769.0
2022-07-11 12:40:00,11.38,11.39,11.36,11.37,373012.0,9.4715,9.4798,9.4548,9.4632,373012.0
2022-07-11 12:50:00,11.37,11.38,11.34,11.37,1031965.0,9.4632,9.4715,9.4382,9.4632,1031965.0
2022-07-11 13:00:00,11.37,11.42,11.36,11.41,1172816.0,9.4632,9.5048,9.4548,9.4964,1172816.0
2022-07-11 13:10:00,11.41,11.41,11.37,11.39,937496.0,9.4964,9.4964,9.4632,9.4798,937496.0
2022-07-11 13:20:00,11.39,11.41,11.38,11.4,532196.0,9.4798,9.4964,9.4715,9.4881,532196.0
2022-07-11 13:30:00,11.4,11.44,11.39,11.44,699882.0,9.4881,9.5214,9.4798,9.5214,699882.0
2022-07-11 13:40:00,11.44,11.44,11.38,11.39,1183066.0,9.5214,9.5214,9.4715,9.4798,1183066.0
2022-07-11 13:50:00,11.4,11.4,11.37,11.38,409249.0,9.4881,9.4881,9.4632,9.4715,409249.0
2022-07-11 14:00:00,11.37,11.38,11.34,11.34,611101.0,9.4632,9.4715,9.4382,9.4382,611101.0
2022-07-11 14:10:00,11.34,11.35,11.32,11.34,814429.0,9.4382,9.4465,9.4215,9.4382,814429.0
2022-07-11 14:20:00,11.34,11.35,11.33,11.34,541810.0,9.4382,9.4465,9.4299,9.4382,541810.0
2022-07-11 14:30:00,11.34,11.35,11.32,11.34,494213.0,9.4382,9.4465,9.4215,9.4382,494213.0
2022-07-11 14:40:00,11.35,11.37,11.34,11.35,470214.0,9.4465,9.4632,9.4382,9.4465,470214.0
2022-07-11 14:50:00,11.35,11.35,11.32,11.33,715229.0,9.4465,9.4465,9.4215,9.4299,715229.0
2022-07-11 15:00:00,11.33,11.34,11.3,11.31,677343.0,9.4299,9.4382,9.4049,9.4132,677343.0
2022-07-11 15:10:00,11.32,11.32,11.3,11.32,745718.0,9.4215,9.4215,9.4049,9.4215,745718.0
2022-07-11 15:20:00,11.32,11.33,11.31,11.33,872922.0,9.4215,9.4299,9.4132,9.4299,872922.0
2022-07-11 15:30:00,11.32,11.33,11.3,11.33,935807.0,9.4215,9.4299,9.4049,9.4299,935807.0
2022-07-11 15:40:00,11.33,11.33,11.3,11.3,1875336.0,9.4299,9.4299,9.4049,9.4049,1875336.0
2022-07-11 15:50:00,11.3,11.31,11.27,11.29,4246554.0,9.4049,9.4132,9.3799,9.3966,4246554.0
2022-07-12 09:30:00,11.29,11.45,11.27,11.41,2304286.0,9.3966,9.5297,9.3799,9.4964,2304286.0
2022-07-12 09:40:00,11.41,11.45,11.36,11.37,1766692.0,9.4964,9.5297,9.4548,9.4632,1766692.0
2022-07-12 09:50:00,11.37,11.47,11.35,11.43,2033025.0,9.4632,9.5464,9.4465,9.5131,2033025.0
2022-07-12 10:00:00,11.43,11.43,11.31,11.36,1781141.0,9.5131,9.5131,9.4132,9.4548,1781141.0
2022-07-12 10:10:00,11.36,11.54,11.34,11.53,2106463.0,9.4548,9.6046,9.4382,9.5963,2106463.0
2022-07-12 10:20:00,11.53,11.55,11.42,11.43,1704002.0,9.5963,9.613,9.5048,9.5131,1704002.0
2022-07-12 10:30:00,11.43,11.5,11.42,11.48,992029.0,9.5131,9.5714,9.5048,9.5547,992029.0
2022-07-12 10:40:00,11.48,11.5,11.41,11.46,1505365.0,9.5547,9.5714,9.4964,9.5381,1505365.0
2022-07-12 10:50:00,11.46,11.53,11.45,11.53,1447645.0,9.5381,9.5963,9.5297,9.5963,1447645.0
2022-07-12 11:00:00,11.52,11.54,11.49,11.51,1225837.0,9.588,9.6046,9.563,9.5797,1225837.0
2022-07-12 11:10:00,11.51,11.55,11.48,11.51,990830.0,9.5797,9.613,9.5547,9.5797,990830.0
2022-07-12 11:20:00,11.51,11.58,11.5,11.58,1120480.0,9.5797,9.6379,9.5714,9.6379,1120480.0
2022-07-12 11:30:00,11.58,11.6,11.56,11.6,948290.0,9.6379,9.6546,9.6213,9.6546,948290.0
2022-07-12 11:40:00,11.59,11.61,11.55,11.6,1033773.0,9.6463,9.6629,9.613,9.6546,1033773.0
2022-07-12 11:50:00,11.6,11.61,11.58,11.6,668752.0,9.6546,9.6629,9.6379,9.6546,668752.0
2022-07-12 12:00:00,11.6,11.62,11.59,11.59,880023.0,9.6546,9.6712,9.6463,9.6463,880023.0
2022-07-12 12:10:00,11.59,11.65,11.59,11.62,1043842.0,9.6463,9.6962,9.6463,9.6712,1043842.0
2022-07-12 12:20:00,11.62,11.68,11.62,11.68,1210901.0,9.6712,9.7212,9.6712,9.7212,1210901.0
2022-07-12 12:30:00,11.67,11.7,11.66,11.7,811693.0,9.7128,9.7378,9.7045,9.7378,811693.0
2022-07-12 12:40:00,11.7,11.7,11.68,11.68,505469.0,9.7378,9.7378,9.7212,9.7212,505469.0
2022-07-12 12:50:00,11.69,11.69,11.64,11.67,1039079.0,9.7295,9.7295,9.6879,9.7128,1039079.0
2022-07-12 13:00:00,11.67,11.69,11.64,11.66,751783.0,9.7128,9.7295,9.6879,9.7045,751783.0
2022-07-12 13:10:00,11.65,11.66,11.62,11.65,691931.0,9.6962,9.7045,9.6712,9.6962,691931.0
2022-07-12 13:20:00,11.64,11.65,11.63,11.65,519306.0,9.6879,9.6962,9.6795,9.6962,519306.0
2022-07-12 13:30:00,11.65,11.66,11.63,11.65,806691.0,9.6962,9.7045,9.6795,9.6962,806691.0
2022-07-12 13:40:00,11.66,11.68,11.64,11.67,740359.0,9.7045,9.7212,9.6879,9.7128,740359.0
2022-07-12 13:50:00,11.68,11.7,11.67,11.69,593471.0,9.7212,9.7378,9.7128,9.7295,593471.0
2022-07-12 14:00:00,11.69,11.7,11.64,11.66,643470.0,9.7295,9.7378,9.6879,9.7045,643470.0
2022-07-12 14:10:00,11.66,11.69,11.65,11.69,469921.0,9.7045,9.7295,9.6962,9.7295,469921.0
2022-07-12 14:20:00,11.69,11.69,11.66,11.68,442516.0,9.7295,9.7295,9.7045,9.7212,442516.0
2022-07-12 14:30:00,11.68,11.72,11.67,11.71,1372888.0,9.7212,9.7545,9.7128,9.7461,1372888.0
2022-07-12 14:40:00,11.71,11.71,11.67,11.68,855286.0,9.7461,9.7461,9.7128,9.7212,855286.0
2022-07-12 14:50:00,11.67,11.68,11.61,11.62,1148720.0,9.7128,9.7212,9.6629,9.6712,1148720.0
2022-07-12 15:00:00,11.61,11.62,11.56,11.57,1125604.0,9.6629,9.6712,9.6213,9.6296,1125604.0
2022-07-12 15:10:00,11.56,11.58,11.54,11.57,1114269.0,9.6213,9.6379,9.6046,9.6296,1114269.0
2022-07-12 15:20:00,11.57,11.57,11.53,11.54,735424.0,9.6296,9.6296,9.5963,9.6046,735424.0
2022-07-12 15:30:00,11.54,11.56,11.5,11.52,1582031.0,9.6046,9.6213,9.5714,9.588,1582031.0
2022-07-12 15:40:00,11.52,11.56,11.5,11.55,1798121.0,9.588,9.6213,9.5714,9.613,1798121.0
2022-07-12 15:50:00,11.55,11.59,11.54,11.56,3514682.0,9.613,9.6463,9.6046,9.6213,3514682.0
2022-07-13 09:30:00,11.31,11.35,11.17,11.31,3203303.0,9.4132,9.4465,9.2967,9.4132,3203303.0
2022-07-13 09:40:00,11.32,11.43,11.28,11.42,2150102.0,9.4215,9.5131,9.3882,9.5048,2150102.0
2022-07-13 09:50:00,11.42,11.43,11.34,11.36,1235986.0,9.5048,9.5131,9.4382,9.4548,1235986.0
2022-07-13 10:00:00,11.36,11.37,11.25,11.27,1660603.0,9.4548,9.4632,9.3633,9.3799,1660603.0
2022-07-13 10:10:00,11.27,11.29,11.19,11.2,1591920.0,9.3799,9.3966,9.3133,9.3217,1591920.0
2022-07-13 10:20:00,11.2,11.31,11.19,11.3,1254656.0,9.3217,9.4132,9.3133,9.4049,1254656.0
2022-07-13 10:30:00,11.3,11.37,11.27,11.35,1420250.0,9.4049,9.4632,9.3799,9.4465,1420250.0
2022-07-13 10:40:00,11.35,11.37,11.31,11.35,1223934.0,9.4465,9.4632,9.4132,9.4465,1223934.0
2022-07-13 10:50:00,11.35,11.4,11.34,11.38,1348951.0,9.4465,9.4881,9.4382,9.4715,1348951.0
2022-07-13 11:00:00,11.38,11.42,11.35,11.4,1185926.0,9.4715,9.5048,9.4465,9.4881,1185926.0
2022-07-13 11:10:00,11.39,11.47,11.39,11.43,1582840.0,9.4798,9.5464,9.4798,9.5131,1582840.0
2022-07-13 11:20:00,11.44,11.47,11.4,11.41,1595774.0,9.5214,9.5464,9.4881,9.4964,1595774.0
2022-07-13 11:30:00,11.41,11.43,11.37,11.38,828990.0,9.4964,9.5131,9.4632,9.4715,828990.0
2022-07-13 11:40:00,11.39,11.42,11.38,11.42,811307.0,9.4798,9.5048,9.4715,9.5048,811307.0
2022-07-13 11:50:00,11.42,11.46,11.41,11.42,936767.0,9.5048,9.5381,9.4964,9.5048,936767.0
2022-07-13 12:00:00,11.43,11.48,11.4,11.47,885433.0,9.5131,9.5547,9.4881,9.5464,885433.0
2022-07-13 12:10:00,11.47,11.48,11.42,11.44,568357.0,9.5464,9.5547,9.5048,9.5214,568357.0
2022-07-13 12:20:00,11.44,11.46,11.41,11.45,493405.0,9.5214,9.5381,9.4964,9.5297,493405.0
2022-07-13 12:30:00,11.45,11.47,11.43,11.46,475112.0,9.5297,9.5464,9.5131,9.5381,475112.0
2022-07-13 12:40:00,11.47,11.5,11.45,11.5,600107.0,9.5464,9.5714,9.5297,9.5714,600107.0
2022-07-13 12:50:00,11.5,11.51,11.47,11.5,781617.0,9.5714,9.5797,9.5464,9.5714,781617.0
2022-07-13 13:00:00,11.5,11.54,11.47,11.51,885252.0,9.5714,9.6046,9.5464,9.5797,885252.0
2022-07-13 13:10:00,11.51,11.54,11.5,11.5,851858.0,9.5797,9.6046,9.5714,9.5714,851858.0
2022-07-13 13:20:00,11.51,11.54,11.5,11.53,552194.0,9.5797,9.6046,9.5714,9.5963,552194.0
2022-07-13 13:30:00,11.53,11.54,11.5,11.51,634351.0,9.5963,9.6046,9.5714,9.5797,634351.0
2022-07-13 13:40:00,11.51,11.57,11.51,11.56,732931.0,9.5797,9.6296,9.5797,9.6213,732931.0
2022-07-13 13:50:00,11.56,11.57,11.54,11.56,577457.0,9.6213,9.6296,9.6046,9.6213,577457.0
2022-07-13 14:00:00,11.57,11.57,11.45,11.47,1554388.0,9.6296,9.6296,9.5297,9.5464,1554388.0
2022-07-13 14:10:00,11.47,11.52,11.47,11.51,660199.0,9.5464,9.588,9.5464,9.5797,660199.0
2022-07-13 14:20:00,11.51,11.56,11.49,11.55,752474.0,9.5797,9.6213,9.563,9.613,752474.0
2022-07-13 14:30:00,11.55,11.58,11.55,11.58,815914.0,9.613,9.6379,9.613,9.6379,815914.0
2022-07-13 14:40:00,11.58,11.58,11.55,11.55,676159.0,9.6379,9.6379,9.613,9.613,676159.0
2022-07-13 14:50:00,11.55,11.58,11.52,11.57,849537.0,9.613,9.6379,9.588,9.6296,849537.0
2022-07-13 15:00:00,11.57,11.57,11.52,11.54,705088.0,9.6296,9.6296,9.588,9.6046,705088.0
2022-07-13 15:10:00,11.54,11.56,11.53,11.55,470080.0,9.6046,9.6213,9.5963,9.613,470080.0
2022-07-13 15:20:00,11.55,11.57,11.53,11.54,636835.0,9.613,9.6296,9.5963,9.6046,636835.0
2022-07-13 15:30:00,11.54,11.55,11.49,11.53,1470322.0,9.6046,9.613,9.563,9.5963,1470322.0
2022-07-13 15:40:00,11.53,11.53,11.5,11.51,914721.0,9.5963,9.5963,9.5714,9.5797,914721.0
2022-07-13 15:50:00,11.52,11.54,11.5,11.5,2385036.0,9.588,9.6046,9.5714,9.5714,2385036.0
2022-07-14 09:30:00,11.22,11.34,11.18,11.19,3048953.0,9.3383,9.4382,9.305,9.3133,3048953.0
2022-07-14 09:40:00,11.19,11.27,11.16,11.2,2512313.0,9.3133,9.3799,9.2884,9.3217,2512313.0
2022-07-14 09:50:00,11.2,11.31,11.18,11.23,1221068.0,9.3217,9.4132,9.305,9.3466,1221068.0
2022-07-14 10:00:00,11.23,11.24,11.14,11.17,2163471.0,9.3466,9.355,9.2717,9.2967,2163471.0
2022-07-14 10:10:00,11.17,11.2,11.14,11.16,1316659.0,9.2967,9.3217,9.2717,9.2884,1316659.0
2022-07-14 10:20:00,11.16,11.24,11.15,11.24,837036.0,9.2884,9.355,9.28,9.355,837036.0
2022-07-14 10:30:00,11.24,11.27,11.19,11.24,1138774.0,9.355,9.3799,9.3133,9.355,1138774.0
2022-07-14 10:40:00,11.24,11.25,11.17,11.19,1111665.0,9.355,9.3633,9.2967,9.3133,1111665.0
2022-07-14 10:50:00,11.19,11.24,11.17,11.22,848395.0,9.3133,9.355,9.2967,9.3383,848395.0
2022-07-14 11:00:00,11.21,11.27,11.2,11.27,1046605.0,9.33,9.3799,9.3217,9.3799,1046605.0
2022-07-14 11:10:00,11.27,11.27,11.2,11.24,696587.0,9.3799,9.3799,9.3217,9.355,696587.0
2022-07-14 11:20:00,11.25,11.27,11.22,11.25,711923.0,9.3633,9.3799,9.3383,9.3633,711923.0
2022-07-14 11:30:00,11.25,11.25,11.18,11.25,826045.0,9.3633,9.3633,9.305,9.3633,826045.0
2022-07-14 11:40:00,11.24,11.31,11.24,11.3,881305.0,9.355,9.4132,9.355,9.4049,881305.0
2022-07-14 11:50:00,11.3,11.34,11.29,11.31,868761.0,9.4049,9.4382,9.3966,9.4132,868761.0
2022-07-14 12:00:00,11.32,11.34,11.26,11.28,786970.0,9.4215,9.4382,9.3716,9.3882,786970.0
2022-07-14 12:10:00,11.28,11.31,11.26,11.3,1104331.0,9.3882,9.4132,9.3716,9.4049,1104331.0
2022-07-14 12:20:00,11.3,11.32,11.25,11.26,683515.0,9.4049,9.4215,9.3633,9.3716,683515.0
2022-07-14 12:30:00,11.26,11.29,11.25,11.28,517858.0,9.3716,9.3966,9.3633,9.3882,517858.0
2022-07-14 12:40:00,11.28,11.28,11.2,11.21,613316.0,9.3882,9.3882,9.3217,9.33,613316.0
2022-07-14 12:50:00,11.21,11.25,11.2,11.24,806062.0,9.33,9.3633,9.3217,9.355,806062.0
2022-07-14 13:00:00,11.24,11.25,11.21,11.24,559491.0,9.355,9.3633,9.33,9.355,559491.0
2022-07-14 13:10:00,11.24,11.27,11.21,11.26,597888.0,9.355,9.3799,9.33,9.3716,597888.0
2022-07-14 13:20:00,11.26,11.28,11.24,11.24,523114.0,9.3716,9.3882,9.355,9.355,523114.0
2022-07-14 13:30:00,11.24,11.25,11.2,11.24,500235.0,9.355,9.3633,9.3217,9.355,500235.0
2022-07-14 13:40:00,11.23,11.27,11.23,11.26,421450.0,9.3466,9.3799,9.3466,9.3716,421450.0
2022-07-14 13:50:00,11.26,11.28,11.23,11.27,461199.0,9.3716,9.3882,9.3466,9.3799,461199.0
2022-07-14 14:00:00,11.26,11.3,11.26,11.29,718513.0,9.3716,9.4049,9.3716,9.3966,718513.0
2022-07-14 14:10:00,11.29,11.35,11.28,11.34,741479.0,9.3966,9.4465,9.3882,9.4382,741479.0
2022-07-14 14:20:00,11.35,11.38,11.33,11.36,1200447.0,9.4465,9.4715,9.4299,9.4548,1200447.0
2022-07-14 14:30:00,11.36,11.4,11.35,11.39,1005589.0,9.4548,9.4881,9.4465,9.4798,1005589.0
2022-07-14 14:40:00,11.38,11.4,11.34,11.35,984080.0,9.4715,9.4881,9.4382,9.4465,984080.0
2022-07-14 14:50:00,11.36,11.37,11.33,11.36,534875.0,9.4548,9.4632,9.4299,9.4548,534875.0
2022-07-14 15:00:00,11.36,11.37,11.32,11.34,781401.0,9.4548,9.4632,9.4215,9.4382,781401.0
2022-07-14 15:10:00,11.33,11.36,11.32,11.36,586433.0,9.4299,9.4548,9.4215,9.4548,586433.0
2022-07-14 15:20:00,11.36,11.39,11.35,11.38,624391.0,9.4548,9.4798,9.4465,9.4715,624391.0
2022-07-14 15:30:00,11.38,11.4,11.34,11.35,877770.0,9.4715,9.4881,9.4382,9.4465,877770.0
2022-07-14 15:40:00,11.36,11.37,11.33,11.35,1785415.0,9.4548,9.4632,9.4299,9.4465,1785415.0
2022-07-14 15:50:00,11.35,11.4,11.34,11.39,2502266.0,9.4465,9.4881,9.4382,9.4798,2502266.0
2022-07-15 09:30:00,11.58,11.64,11.52,11.59,3131816.0,9.6379,9.6879,9.588,9.6463,3131816.0
2022-07-15 09:40:00,11.59,11.67,11.54,11.58,2103786.0,9.6463,9.7128,9.6046,9.6379,2103786.0
2022-07-15 09:50:00,11.59,11.59,11.49,11.52,1824605.0,9.6463,9.6463,9.563,9.588,1824605.0
2022-07-15 10:00:00,11.52,11.62,11.51,11.62,2042939.0,9.588,9.6712,9.5797,9.6712,2042939.0
2022-07-15 10:10:00,11.62,11.67,11.59,11.64,1449818.0,9.6712,9.7128,9.6463,9.6879,1449818.0
2022-07-15 10:20:00,11.64,11.72,11.59,11.72,2004199.0,9.6879,9.7545,9.6463,9.7545,2004199.0
2022-07-15 10:30:00,11.71,11.73,11.66,11.68,1313763.0,9.7461,9.7628,9.7045,9.7212,1313763.0
2022-07-15 10:40:00,11.68,11.7,11.62,11.67,1287977.0,9.7212,9.7378,9.6712,9.7128,1287977.0
2022-07-15 10:50:00,11.67,11.67,11.65,11.66,664452.0,9.7128,9.7128,9.6962,9.7045,664452.0
2022-07-15 11:00:00,11.66,11.72,11.65,11.72,975359.0,9.7045,9.7545,9.6962,9.7545,975359.0
2022-07-15 11:10:00,11.72,11.73,11.7,11.73,1030561.0,9.7545,9.7628,9.7378,9.7628,1030561.0
2022-07-15 11:20:00,11.73,11.75,11.69,11.7,965445.0,9.7628,9.7794,9.7295,9.7378,965445.0
2022-07-15 11:30:00,11.7,11.73,11.68,11.73,1102944.0,9.7378,9.7628,9.7212,9.7628,1102944.0
2022-07-15 11:40:00,11.73,11.74,11.71,11.74,957902.0,9.7628,9.7711,9.7461,9.7711,957902.0
2022-07-15 11:50:00,11.73,11.74,11.72,11.73,483445.0,9.7628,9.7711,9.7545,9.7628,483445.0
2022-07-15 12:00:00,11.73,11.76,11.71,11.75,1155201.0,9.7628,9.7877,9.7461,9.7794,1155201.0
2022-07-15 12:10:00,11.75,11.77,11.73,11.77,800072.0,9.7794,9.7961,9.7628,9.7961,800072.0
2022-07-15 12:20:00,11.77,11.78,11.75,11.77,620054.0,9.7961,9.8044,9.7794,9.7961,620054.0
2022-07-15 12:30:00,11.76,11.77,11.75,11.77,371508.0,9.7877,9.7961,9.7794,9.7961,371508.0
2022-07-15 12:40:00,11.76,11.79,11.75,11.79,577976.0,9.7877,9.8127,9.7794,9.8127,577976.0
2022-07-15 12:50:00,11.79,11.81,11.77,11.81,902251.0,9.8127,9.8294,9.7961,9.8294,902251.0
2022-07-15 13:00:00,11.8,11.82,11.8,11.81,771809.0,9.821,9.8377,9.821,9.8294,771809.0
2022-07-15 13:10:00,11.8,11.83,11.8,11.83,441756.0,9.821,9.846,9.821,9.846,441756.0
2022-07-15 13:20:00,11.83,11.87,11.82,11.86,1078270.0,9.846,9.8793,9.8377,9.871,1078270.0
2022-07-15 13:30:00,11.87,11.89,11.86,11.89,1149083.0,9.8793,9.8959,9.871,9.8959,1149083.0
2022-07-15 13:40:00,11.89,11.9,11.88,11.88,482300.0,9.8959,9.9043,9.8876,9.8876,482300.0
2022-07-15 13:50:00,11.88,11.89,11.87,11.88,616344.0,9.8876,9.8959,9.8793,9.8876,616344.0
2022-07-15 14:00:00,11.89,11.9,11.86,11.87,734154.0,9.8959,9.9043,9.871,9.8793,734154.0
2022-07-15 14:10:00,11.87,11.88,11.85,11.87,662274.0,9.8793,9.8876,9.8627,9.8793,662274.0
2022-07-15 14:20:00,11.88,11.88,11.85,11.87,762709.0,9.8876,9.8876,9.8627,9.8793,762709.0
2022-07-15 14:30:00,11.87,11.88,11.86,11.87,410640.0,9.8793,9.8876,9.871,9.8793,410640.0
2022-07-15 14:40:00,11.87,11.89,11.86,11.89,455664.0,9.8793,9.8959,9.871,9.8959,455664.0
2022-07-15 14:50:00,11.88,11.89,11.87,11.88,521494.0,9.8876,9.8959,9.8793,9.8876,521494.0
2022-07-15 15:00:00,11.88,11.88,11.85,11.86,576211.0,9.8876,9.8876,9.8627,9.871,576211.0
2022-07-15 15:10:00,11.86,11.87,11.85,11.86,534073.0,9.871,9.8793,9.8627,9.871,534073.0
2022-07-15 15:20:00,11.87,11.89,11.85,11.88,1085250.0,9.8793,9.8959,9.8627,9.8876,1085250.0
2022-07-15 15:30:00,11.88,11.89,11.84,11.86,1290329.0,9.8876,9.8959,9.8543,9.871,1290329.0
2022-07-15 15:40:00,11.86,11.87,11.84,11.85,1311052.0,9.871,9.8793,9.8543,9.8627,1311052.0
2022-07-15 15:50:00,11.84,11.89,11.82,11.88,3557830.0,9.8543,9.8959,9.8377,9.8876,3557830.0
2022-07-18 09:30:00,12.15,12.25,12.12,12.12,3336562.0,10.1123,10.1956,10.0874,10.0874,3336562.0
2022-07-18 09:40:00,12.13,12.2,12.11,12.15,2159714.0,10.0957,10.154,10.079,10.1123,2159714.0
2022-07-18 09:50:00,12.15,12.19,12.1,12.15,1436034.0,10.1123,10.1456,10.0707,10.1123,1436034.0
2022-07-18 10:00:00,12.15,12.17,12.08,12.09,1341268.0,10.1123,10.129,10.0541,10.0624,1341268.0
2022-07-18 10:10:00,12.08,12.1,12.02,12.09,1368722.0,10.0541,10.0707,10.0041,10.0624,1368722.0
2022-07-18 10:20:00,12.1,12.14,12.09,12.14,925201.0,10.0707,10.104,10.0624,10.104,925201.0
2022-07-18 10:30:00,12.14,12.19,12.13,12.18,1288329.0,10.104,10.1456,10.0957,10.1373,1288329.0
2022-07-18 10:40:00,12.18,12.2,12.17,12.19,1058737.0,10.1373,10.154,10.129,10.1456,1058737.0
2022-07-18 10:50:00,12.18,12.21,12.18,12.2,768141.0,10.1373,10.1623,10.1373,10.154,768141.0
2022-07-18 11:00:00,12.19,12.2,12.13,12.13,723931.0,10.1456,10.154,10.0957,10.0957,723931.0
2022-07-18 11:10:00,12.13,12.16,12.13,12.15,498124.0,10.0957,10.1207,10.0957,10.1123,498124.0
2022-07-18 11:20:00,12.14,12.19,12.14,12.17,655077.0,10.104,10.1456,10.104,10.129,655077.0
2022-07-18 11:30:00,12.18,12.2,12.14,12.19,1126974.0,10.1373,10.154,10.104,10.1456,1126974.0
2022-07-18 11:40:00,12.19,12.22,12.02,12.17,648860.0,10.1456,10.1706,10.0041,10.129,648860.0
2022-07-18 11:50:00,12.17,12.24,12.17,12.24,745116.0,10.129,10.1872,10.129,10.1872,745116.0
2022-07-18 12:00:00,12.24,12.24,12.2,12.21,1176521.0,10.1872,10.1872,10.154,10.1623,1176521.0
2022-07-18 12:10:00,12.21,12.23,12.19,12.2,471619.0,10.1623,10.1789,10.1456,10.154,471619.0
2022-07-18 12:20:00,12.2,12.22,12.19,12.2,400376.0,10.154,10.1706,10.1456,10.154,400376.0
2022-07-18 12:30:00,12.21,12.21,12.17,12.18,687760.0,10.1623,10.1623,10.129,10.1373,687760.0
2022-07-18 12:40:00,12.17,12.18,12.14,12.14,441913.0,10.129,10.1373,10.104,10.104,441913.0
2022-07-18 12:50:00,12.14,12.15,12.11,12.12,542971.0,10.104,10.1123,10.079,10.0874,542971.0
2022-07-18 13:00:00,12.11,12.14,12.11,12.14,783610.0,10.079,10.104,10.079,10.104,783610.0
2022-07-18 13:10:00,12.13,12.14,12.1,12.1,1079434.0,10.0957,10.104,10.0707,10.0707,1079434.0
2022-07-18 13:20:00,12.11,12.13,12.1,12.13,547912.0,10.079,10.0957,10.0707,10.0957,547912.0
2022-07-18 13:30:00,12.13,12.13,12.06,12.08,866326.0,10.0957,10.0957,10.0374,10.0541,866326.0
2022-07-18 13:40:00,12.08,12.09,12.05,12.05,433420.0,10.0541,10.0624,10.0291,10.0291,433420.0
2022-07-18 13:50:00,12.05,12.06,12.01,12.02,655093.0,10.0291,10.0374,9.9958,10.0041,655093.0
2022-07-18 14:00:00,12.01,12.02,11.97,11.98,1734180.0,9.9958,10.0041,9.9625,9.9709,1734180.0
2022-07-18 14:10:00,11.99,12.02,11.96,12.01,730656.0,9.9792,10.0041,9.9542,9.9958,730656.0
2022-07-18 14:20:00,12.01,12.01,11.94,11.95,851892.0,9.9958,9.9958,9.9376,9.9459,851892.0
2022-07-18 14:30:00,11.95,11.98,11.93,11.98,623130.0,9.9459,9.9709,9.9292,9.9709,623130.0
2022-07-18 14:40:00,11.98,11.98,11.91,11.93,766786.0,9.9709,9.9709,9.9126,9.9292,766786.0
2022-07-18 14:50:00,11.93,11.94,11.9,11.92,599471.0,9.9292,9.9376,9.9043,9.9209,599471.0
2022-07-18 15:00:00,11.92,11.98,11.91,11.98,726161.0,9.9209,9.9709,9.9126,9.9709,726161.0
2022-07-18 15:10:00,11.97,12.0,11.95,11.99,756797.0,9.9625,9.9875,9.9459,9.9792,756797.0
2022-07-18 15:20:00,11.98,12.01,11.96,11.96,779941.0,9.9709,9.9958,9.9542,9.9542,779941.0
2022-07-18 15:30:00,11.96,11.97,11.92,11.92,911034.0,9.9542,9.9625,9.9209,9.9209,911034.0
2022-07-18 15:40:00,11.92,11.94,11.91,11.92,1531800.0,9.9209,9.9376,9.9126,9.9209,1531800.0
2022-07-18 15:50:00,11.91,11.98,11.91,11.97,2934482.0,9.9126,9.9709,9.9126,9.9625,2934482.0
2022-07-19 09:30:00,12.22,12.37,12.21,12.36,3974925.0,10.1706,10.2954,10.1623,10.2871,3974925.0
2022-07-19 09:40:00,12.37,12.41,12.3,12.36,2281397.0,10.2954,10.3287,10.2372,10.2871,2281397.0
2022-07-19 09:50:00,12.36,12.43,12.35,12.42,1818943.0,10.2871,10.3454,10.2788,10.3371,1818943.0
2022-07-19 10:00:00,12.42,12.51,12.41,12.49,2924194.0,10.3371,10.412,10.3287,10.3953,2924194.0
2022-07-19 10:10:00,12.49,12.62,12.48,12.6,3685742.0,10.3953,10.5035,10.387,10.4869,3685742.0
2022-07-19 10:20:00,12.6,12.65,12.59,12.63,2132912.0,10.4869,10.5285,10.4785,10.5118,2132912.0
2022-07-19 10:30:00,12.64,12.65,12.57,12.61,2176481.0,10.5202,10.5285,10.4619,10.4952,2176481.0
2022-07-19 10:40:00,12.61,12.61,12.56,12.59,2273734.0,10.4952,10.4952,10.4536,10.4785,2273734.0
2022-07-19 10:50:00,12.59,12.66,12.58,12.62,1889212.0,10.4785,10.5368,10.4702,10.5035,1889212.0
2022-07-19 11:00:00,12.61,12.63,12.58,12.6,1075218.0,10.4952,10.5118,10.4702,10.4869,1075218.0
2022-07-19 11:10:00,12.6,12.61,12.56,12.56,1498470.0,10.4869,10.4952,10.4536,10.4536,1498470.0
2022-07-19 11:20:00,12.56,12.63,12.56,12.63,1382790.0,10.4536,10.5118,10.4536,10.5118,1382790.0
2022-07-19 11:30:00,12.63,12.66,12.62,12.64,1095326.0,10.5118,10.5368,10.5035,10.5202,1095326.0
2022-07-19 11:40:00,12.65,12.68,12.64,12.66,1096751.0,10.5285,10.5535,10.5202,10.5368,1096751.0
2022-07-19 11:50:00,12.66,12.68,12.64,12.68,775863.0,10.5368,10.5535,10.5202,10.5535,775863.0
2022-07-19 12:00:00,12.68,12.68,12.65,12.67,733115.0,10.5535,10.5535,10.5285,10.5451,733115.0
2022-07-19 12:10:00,12.67,12.69,12.64,12.66,1162487.0,10.5451,10.5618,10.5202,10.5368,1162487.0
2022-07-19 12:20:00,12.66,12.66,12.64,12.65,418369.0,10.5368,10.5368,10.5202,10.5285,418369.0
2022-07-19 12:30:00,12.64,12.68,12.63,12.67,797474.0,10.5202,10.5535,10.5118,10.5451,797474.0
2022-07-19 12:40:00,12.68,12.68,12.65,12.65,559484.0,10.5535,10.5535,10.5285,10.5285,559484.0
2022-07-19 12:50:00,12.66,12.66,12.63,12.66,648841.0,10.5368,10.5368,10.5118,10.5368,648841.0
2022-07-19 13:00:00,12.65,12.66,12.61,12.61,579508.0,10.5285,10.5368,10.4952,10.4952,579508.0
2022-07-19 13:10:00,12.61,12.62,12.59,12.59,874973.0,10.4952,10.5035,10.4785,10.4785,874973.0
2022-07-19 13:20:00,12.59,12.63,12.58,12.62,1043729.0,10.4785,10.5118,10.4702,10.5035,1043729.0
2022-07-19 13:30:00,12.62,12.64,12.62,12.63,606402.0,10.5035,10.5202,10.5035,10.5118,606402.0
2022-07-19 13:40:00,12.64,12.65,12.63,12.63,588838.0,10.5202,10.5285,10.5118,10.5118,588838.0
2022-07-19 13:50:00,12.63,12.64,12.62,12.63,660952.0,10.5118,10.5202,10.5035,10.5118,660952.0
2022-07-19 14:00:00,12.63,12.66,12.63,12.66,851937.0,10.5118,10.5368,10.5118,10.5368,851937.0
2022-07-19 14:10:00,12.65,12.66,12.61,12.63,750817.0,10.5285,10.5368,10.4952,10.5118,750817.0
2022-07-19 14:20:00,12.63,12.63,12.57,12.58,794920.0,10.5118,10.5118,10.4619,10.4702,794920.0
2022-07-19 14:30:00,12.58,12.58,12.56,12.57,861611.0,10.4702,10.4702,10.4536,10.4619,861611.0
2022-07-19 14:40:00,12.58,12.58,12.54,12.56,1204742.0,10.4702,10.4702,10.4369,10.4536,1204742.0
2022-07-19 14:50:00,12.57,12.58,12.55,12.57,972581.0,10.4619,10.4702,10.4453,10.4619,972581.0
2022-07-19 15:00:00,12.58,12.59,12.56,12.58,1089365.0,10.4702,10.4785,10.4536,10.4702,1089365.0
2022-07-19 15:10:00,12.58,12.58,12.56,12.57,856694.0,10.4702,10.4702,10.4536,10.4619,856694.0
2022-07-19 15:20:00,12.58,12.58,12.55,12.55,1151408.0,10.4702,10.4702,10.4453,10.4453,1151408.0
2022-07-19 15:30:00,12.55,12.56,12.53,12.56,1788396.0,10.4453,10.4536,10.4286,10.4536,1788396.0
2022-07-19 15:40:00,12.55,12.6,12.55,12.58,1820679.0,10.4453,10.4869,10.4453,10.4702,1820679.0
2022-07-19 15:50:00,12.58,12.6,12.57,12.59,4263964.0,10.4702,10.4869,10.4619,10.4785,4263964.0
2022-07-20 09:30:00,12.6,12.68,12.51,12.61,2798805.0,10.4869,10.5535,10.412,10.4952,2798805.0
2022-07-20 09:40:00,12.61,12.62,12.51,12.56,1489374.0,10.4952,10.5035,10.412,10.4536,1489374.0
2022-07-20 09:50:00,12.56,12.67,12.55,12.58,1538271.0,10.4536,10.5451,10.4453,10.4702,1538271.0
2022-07-20 10:00:00,12.58,12.65,12.55,12.65,1201731.0,10.4702,10.5285,10.4453,10.5285,1201731.0
2022-07-20 10:10:00,12.64,12.65,12.6,12.62,888509.0,10.5202,10.5285,10.4869,10.5035,888509.0
2022-07-20 10:20:00,12.63,12.69,12.61,12.68,1365653.0,10.5118,10.5618,10.4952,10.5535,1365653.0
2022-07-20 10:30:00,12.68,12.75,12.65,12.74,1492752.0,10.5535,10.6117,10.5285,10.6034,1492752.0
2022-07-20 10:40:00,12.74,12.77,12.69,12.77,1230803.0,10.6034,10.6284,10.5618,10.6284,1230803.0
2022-07-20 10:50:00,12.76,12.82,12.75,12.79,1578531.0,10.62,10.67,10.6117,10.645,1578531.0
2022-07-20 11:00:00,12.79,12.79,12.72,12.79,1533506.0,10.645,10.645,10.5867,10.645,1533506.0
2022-07-20 11:10:00,12.78,12.79,12.71,12.71,808399.0,10.6367,10.645,10.5784,10.5784,808399.0
2022-07-20 11:20:00,12.71,12.74,12.68,12.71,1138750.0,10.5784,10.6034,10.5535,10.5784,1138750.0
2022-07-20 11:30:00,12.71,12.74,12.68,12.69,881413.0,10.5784,10.6034,10.5535,10.5618,881413.0
2022-07-20 11:40:00,12.69,12.72,12.67,12.69,1009081.0,10.5618,10.5867,10.5451,10.5618,1009081.0
2022-07-20 11:50:00,12.7,12.73,12.68,12.72,1027824.0,10.5701,10.5951,10.5535,10.5867,1027824.0
2022-07-20 12:00:00,12.71,12.74,12.7,12.73,608858.0,10.5784,10.6034,10.5701,10.5951,608858.0
2022-07-20 12:10:00,12.73,12.74,12.67,12.69,902558.0,10.5951,10.6034,10.5451,10.5618,902558.0
2022-07-20 12:20:00,12.7,12.71,12.67,12.68,583701.0,10.5701,10.5784,10.5451,10.5535,583701.0
2022-07-20 12:30:00,12.67,12.68,12.65,12.65,518657.0,10.5451,10.5535,10.5285,10.5285,518657.0
2022-07-20 12:40:00,12.65,12.67,12.57,12.6,1356686.0,10.5285,10.5451,10.4619,10.4869,1356686.0
2022-07-20 12:50:00,12.59,12.64,12.58,12.63,952477.0,10.4785,10.5202,10.4702,10.5118,952477.0
2022-07-20 13:00:00,12.63,12.64,12.56,12.58,1235217.0,10.5118,10.5202,10.4536,10.4702,1235217.0
2022-07-20 13:10:00,12.58,12.6,12.53,12.59,1234719.0,10.4702,10.4869,10.4286,10.4785,1234719.0
2022-07-20 13:20:00,12.6,12.61,12.58,12.61,609271.0,10.4869,10.4952,10.4702,10.4952,609271.0
2022-07-20 13:30:00,12.6,12.63,12.59,12.61,477408.0,10.4869,10.5118,10.4785,10.4952,477408.0
2022-07-20 13:40:00,12.61,12.62,12.58,12.58,532175.0,10.4952,10.5035,10.4702,10.4702,532175.0
2022-07-20 13:50:00,12.59,12.61,12.55,12.55,638508.0,10.4785,10.4952,10.4453,10.4453,638508.0
2022-07-20 14:00:00,12.56,12.6,12.55,12.6,918836.0,10.4536,10.4869,10.4453,10.4869,918836.0
2022-07-20 14:10:00,12.6,12.6,12.56,12.59,734069.0,10.4869,10.4869,10.4536,10.4785,734069.0
2022-07-20 14:20:00,12.6,12.65,12.59,12.65,582160.0,10.4869,10.5285,10.4785,10.5285,582160.0
2022-07-20 14:30:00,12.64,12.68,12.63,12.67,572060.0,10.5202,10.5535,10.5118,10.5451,572060.0
2022-07-20 14:40:00,12.68,12.68,12.65,12.67,406026.0,10.5535,10.5535,10.5285,10.5451,406026.0
2022-07-20 14:50:00,12.67,12.67,12.62,12.65,1213485.0,10.5451,10.5451,10.5035,10.5285,1213485.0
2022-07-20 15:00:00,12.66,12.69,12.65,12.67,793587.0,10.5368,10.5618,10.5285,10.5451,793587.0
2022-07-20 15:10:00,12.67,12.7,12.66,12.69,663476.0,10.5451,10.5701,10.5368,10.5618,663476.0
2022-07-20 15:20:00,12.69,12.7,12.63,12.7,3435782.0,10.5618,10.5701,10.5118,10.5701,3435782.0
2022-07-20 15:30:00,12.7,12.71,12.67,12.71,1433775.0,10.5701,10.5784,10.5451,10.5784,1433775.0
2022-07-20 15:40:00,12.71,12.75,12.7,12.74,1812268.0,10.5784,10.6117,10.5701,10.6034,1812268.0
2022-07-20 15:50:00,12.74,12.76,12.72,12.74,3606388.0,10.6034,10.62,10.5867,10.6034,3606388.0
2022-07-21 09:30:00,12.88,12.96,12.69,12.83,6138974.0,10.7199,10.7865,10.5618,10.6783,6138974.0
2022-07-21 09:40:00,12.83,12.84,12.68,12.71,3300733.0,10.6783,10.6866,10.5535,10.5784,3300733.0
2022-07-21 09:50:00,12.7,12.86,12.68,12.82,2462345.0,10.5701,10.7033,10.5535,10.67,2462345.0
2022-07-21 10:00:00,12.82,12.86,12.71,12.73,1950177.0,10.67,10.7033,10.5784,10.5951,1950177.0
2022-07-21 10:10:00,12.72,12.76,12.65,12.75,2631408.0,10.5867,10.62,10.5285,10.6117,2631408.0
2022-07-21 10:20:00,12.75,12.75,12.64,12.66,1990071.0,10.6117,10.6117,10.5202,10.5368,1990071.0
2022-07-21 10:30:00,12.67,12.74,12.63,12.74,1834858.0,10.5451,10.6034,10.5118,10.6034,1834858.0
2022-07-21 10:40:00,12.74,12.78,12.72,12.74,1100817.0,10.6034,10.6367,10.5867,10.6034,1100817.0
2022-07-21 10:50:00,12.74,12.82,12.73,12.81,1230437.0,10.6034,10.67,10.5951,10.6617,1230437.0
2022-07-21 11:00:00,12.82,12.83,12.77,12.82,1631018.0,10.67,10.6783,10.6284,10.67,1631018.0
2022-07-21 11:10:00,12.81,12.82,12.77,12.78,1069185.0,10.6617,10.67,10.6284,10.6367,1069185.0
2022-07-21 11:20:00,12.79,12.81,12.76,12.8,1323984.0,10.645,10.6617,10.62,10.6533,1323984.0
2022-07-21 11:30:00,12.8,12.84,12.78,12.82,1058684.0,10.6533,10.6866,10.6367,10.67,1058684.0
2022-07-21 11:40:00,12.82,12.84,12.81,12.83,1012414.0,10.67,10.6866,10.6617,10.6783,1012414.0
2022-07-21 11:50:00,12.82,12.84,12.81,12.84,525775.0,10.67,10.6866,10.6617,10.6866,525775.0
2022-07-21 12:00:00,12.83,12.89,12.83,12.88,1348551.0,10.6783,10.7282,10.6783,10.7199,1348551.0
2022-07-21 12:10:00,12.87,12.89,12.83,12.86,942808.0,10.7116,10.7282,10.6783,10.7033,942808.0
2022-07-21 12:20:00,12.86,12.92,12.84,12.91,1068041.0,10.7033,10.7532,10.6866,10.7449,1068041.0
2022-07-21 12:30:00,12.91,12.93,12.9,12.93,1102403.0,10.7449,10.7615,10.7366,10.7615,1102403.0
2022-07-21 12:40:00,12.92,12.93,12.88,12.88,846027.0,10.7532,10.7615,10.7199,10.7199,846027.0
2022-07-21 12:50:00,12.88,12.91,12.87,12.88,921890.0,10.7199,10.7449,10.7116,10.7199,921890.0
2022-07-21 13:00:00,12.88,12.89,12.86,12.87,856646.0,10.7199,10.7282,10.7033,10.7116,856646.0
2022-07-21 13:10:00,12.88,12.88,12.82,12.83,1023134.0,10.7199,10.7199,10.67,10.6783,1023134.0
2022-07-21 13:20:00,12.83,12.85,12.77,12.79,1335494.0,10.6783,10.6949,10.6284,10.645,1335494.0
2022-07-21 13:30:00,12.79,12.79,12.72,12.77,1229720.0,10.645,10.645,10.5867,10.6284,1229720.0
2022-07-21 13:40:00,12.77,12.79,12.77,12.77,614206.0,10.6284,10.645,10.6284,10.6284,614206.0
2022-07-21 13:50:00,12.77,12.8,12.76,12.79,912400.0,10.6284,10.6533,10.62,10.645,912400.0
2022-07-21 14:00:00,12.79,12.8,12.78,12.79,503448.0,10.645,10.6533,10.6367,10.645,503448.0
2022-07-21 14:10:00,12.79,12.84,12.79,12.83,837587.0,10.645,10.6866,10.645,10.6783,837587.0
2022-07-21 14:20:00,12.83,12.84,12.8,12.83,759714.0,10.6783,10.6866,10.6533,10.6783,759714.0
2022-07-21 14:30:00,12.83,12.83,12.78,12.79,700231.0,10.6783,10.6783,10.6367,10.645,700231.0
2022-07-21 14:40:00,12.79,12.81,12.77,12.79,784932.0,10.645,10.6617,10.6284,10.645,784932.0
2022-07-21 14:50:00,12.79,12.82,12.78,12.81,886631.0,10.645,10.67,10.6367,10.6617,886631.0
2022-07-21 15:00:00,12.8,12.86,12.8,12.86,813872.0,10.6533,10.7033,10.6533,10.7033,813872.0
2022-07-21 15:10:00,12.86,12.86,12.83,12.86,1071679.0,10.7033,10.7033,10.6783,10.7033,1071679.0
2022-07-21 15:20:00,12.86,12.9,12.84,12.9,1240559.0,10.7033,10.7366,10.6866,10.7366,1240559.0
2022-07-21 15:30:00,12.9,12.94,12.89,12.91,1504678.0,10.7366,10.7699,10.7282,10.7449,1504678.0
2022-07-21 15:40:00,12.9,12.95,12.9,12.94,1424417.0,10.7366,10.7782,10.7366,10.7699,1424417.0
2022-07-21 15:50:00,12.95,13.0,12.94,12.99,3402693.0,10.7782,10.8198,10.7699,10.8115,3402693.0
2022-07-22 09:30:00,13.1,13.14,12.93,12.96,2866371.0,10.903,10.9363,10.7615,10.7865,2866371.0
2022-07-22 09:40:00,12.96,13.03,12.86,12.92,2088234.0,10.7865,10.8448,10.7033,10.7532,2088234.0
2022-07-22 09:50:00,12.92,12.95,12.84,12.84,1641638.0,10.7532,10.7782,10.6866,10.6866,1641638.0
2022-07-22 10:00:00,12.85,12.91,12.81,12.82,1411151.0,10.6949,10.7449,10.6617,10.67,1411151.0
2022-07-22 10:10:00,12.82,12.94,12.82,12.93,1669281.0,10.67,10.7699,10.67,10.7615,1669281.0
2022-07-22 10:20:00,12.92,12.93,12.85,12.91,1392479.0,10.7532,10.7615,10.6949,10.7449,1392479.0
2022-07-22 10:30:00,12.9,12.91,12.86,12.9,1491062.0,10.7366,10.7449,10.7033,10.7366,1491062.0
2022-07-22 10:40:00,12.9,12.95,12.9,12.92,1339431.0,10.7366,10.7782,10.7366,10.7532,1339431.0
2022-07-22 10:50:00,12.92,12.95,12.9,12.91,1123821.0,10.7532,10.7782,10.7366,10.7449,1123821.0
2022-07-22 11:00:00,12.91,12.93,12.86,12.88,1147468.0,10.7449,10.7615,10.7033,10.7199,1147468.0
2022-07-22 11:10:00,12.88,12.94,12.88,12.93,763809.0,10.7199,10.7699,10.7199,10.7615,763809.0
2022-07-22 11:20:00,12.93,12.93,12.85,12.86,923223.0,10.7615,10.7615,10.6949,10.7033,923223.0
2022-07-22 11:30:00,12.85,12.87,12.81,12.85,1223273.0,10.6949,10.7116,10.6617,10.6949,1223273.0
2022-07-22 11:40:00,12.84,12.86,12.8,12.83,918809.0,10.6866,10.7033,10.6533,10.6783,918809.0
2022-07-22 11:50:00,12.83,12.86,12.82,12.83,704813.0,10.6783,10.7033,10.67,10.6783,704813.0
2022-07-22 12:00:00,12.84,12.85,12.8,12.81,698829.0,10.6866,10.6949,10.6533,10.6617,698829.0
2022-07-22 12:10:00,12.82,12.83,12.79,12.82,1103296.0,10.67,10.6783,10.645,10.67,1103296.0
2022-07-22 12:20:00,12.82,12.83,12.77,12.82,645253.0,10.67,10.6783,10.6284,10.67,645253.0
2022-07-22 12:30:00,12.82,12.87,12.81,12.83,703620.0,10.67,10.7116,10.6617,10.6783,703620.0
2022-07-22 12:40:00,12.83,12.84,12.81,12.83,694143.0,10.6783,10.6866,10.6617,10.6783,694143.0
2022-07-22 12:50:00,12.83,12.84,12.81,12.81,395033.0,10.6783,10.6866,10.6617,10.6617,395033.0
2022-07-22 13:00:00,12.81,12.82,12.79,12.81,727857.0,10.6617,10.67,10.645,10.6617,727857.0
2022-07-22 13:10:00,12.81,12.82,12.76,12.77,812095.0,10.6617,10.67,10.62,10.6284,812095.0
2022-07-22 13:20:00,12.77,12.79,12.76,12.78,434405.0,10.6284,10.645,10.62,10.6367,434405.0
2022-07-22 13:30:00,12.79,12.79,12.76,12.78,564101.0,10.645,10.645,10.62,10.6367,564101.0
2022-07-22 13:40:00,12.78,12.8,12.76,12.79,431204.0,10.6367,10.6533,10.62,10.645,431204.0
2022-07-22 13:50:00,12.79,12.79,12.76,12.78,414650.0,10.645,10.645,10.62,10.6367,414650.0
2022-07-22 14:00:00,12.79,12.8,12.74,12.75,875423.0,10.645,10.6533,10.6034,10.6117,875423.0
2022-07-22 14:10:00,12.75,12.77,12.72,12.77,689223.0,10.6117,10.6284,10.5867,10.6284,689223.0
2022-07-22 14:20:00,12.76,12.77,12.73,12.77,511371.0,10.62,10.6284,10.5951,10.6284,511371.0
2022-07-22 14:30:00,12.77,12.8,12.74,12.79,602774.0,10.6284,10.6533,10.6034,10.645,602774.0
2022-07-22 14:40:00,12.79,12.83,12.77,12.83,1365884.0,10.645,10.6783,10.6284,10.6783,1365884.0
2022-07-22 14:50:00,12.83,12.85,12.8,12.81,869615.0,10.6783,10.6949,10.6533,10.6617,869615.0
2022-07-22 15:00:00,12.8,12.84,12.79,12.83,430662.0,10.6533,10.6866,10.645,10.6783,430662.0
2022-07-22 15:10:00,12.83,12.86,12.82,12.85,548196.0,10.6783,10.7033,10.67,10.6949,548196.0
2022-07-22 15:20:00,12.85,12.87,12.84,12.87,960828.0,10.6949,10.7116,10.6866,10.7116,960828.0
2022-07-22 15:30:00,12.87,12.89,12.82,12.83,1171675.0,10.7116,10.7282,10.67,10.6783,1171675.0
2022-07-22 15:40:00,12.83,12.85,12.81,12.84,854858.0,10.6783,10.6949,10.6617,10.6866,854858.0
2022-07-22 15:50:00,12.83,12.85,12.82,12.85,2835284.0,10.6783,10.6949,10.67,10.6949,2835284.0
2022-07-25 09:30:00,12.85,12.89,12.6,12.68,2787703.0,10.6949,10.7282,10.4869,10.5535,2787703.0
2022-07-25 09:40:00,12.68,12.82,12.67,12.8,1582127.0,10.5535,10.67,10.5451,10.6533,1582127.0
2022-07-25 09:50:00,12.79,12.88,12.78,12.87,1203917.0,10.645,10.7199,10.6367,10.7116,1203917.0
2022-07-25 10:00:00,12.88,12.95,12.87,12.95,2259518.0,10.7199,10.7782,10.7116,10.7782,2259518.0
2022-07-25 10:10:00,12.95,12.99,12.88,12.91,1813738.0,10.7782,10.8115,10.7199,10.7449,1813738.0
2022-07-25 10:20:00,12.9,12.94,12.83,12.88,1496672.0,10.7366,10.7699,10.6783,10.7199,1496672.0
2022-07-25 10:30:00,12.87,12.88,12.81,12.84,1081010.0,10.7116,10.7199,10.6617,10.6866,1081010.0
2022-07-25 10:40:00,12.84,12.93,12.83,12.89,885580.0,10.6866,10.7615,10.6783,10.7282,885580.0
2022-07-25 10:50:00,12.89,12.91,12.87,12.9,727281.0,10.7282,10.7449,10.7116,10.7366,727281.0
2022-07-25 11:00:00,12.89,12.9,12.86,12.87,934476.0,10.7282,10.7366,10.7033,10.7116,934476.0
2022-07-25 11:10:00,12.87,12.89,12.82,12.85,706886.0,10.7116,10.7282,10.67,10.6949,706886.0
2022-07-25 11:20:00,12.86,12.89,12.84,12.88,536487.0,10.7033,10.7282,10.6866,10.7199,536487.0
2022-07-25 11:30:00,12.88,12.89,12.86,12.88,509633.0,10.7199,10.7282,10.7033,10.7199,509633.0
2022-07-25 11:40:00,12.88,12.92,12.87,12.88,588098.0,10.7199,10.7532,10.7116,10.7199,588098.0
2022-07-25 11:50:00,12.87,12.91,12.86,12.9,371506.0,10.7116,10.7449,10.7033,10.7366,371506.0
2022-07-25 12:00:00,12.9,12.9,12.85,12.85,471047.0,10.7366,10.7366,10.6949,10.6949,471047.0
2022-07-25 12:10:00,12.86,12.86,12.81,12.83,629828.0,10.7033,10.7033,10.6617,10.6783,629828.0
2022-07-25 12:20:00,12.84,12.87,12.82,12.87,397325.0,10.6866,10.7116,10.67,10.7116,397325.0
2022-07-25 12:30:00,12.87,12.88,12.85,12.87,298684.0,10.7116,10.7199,10.6949,10.7116,298684.0
2022-07-25 12:40:00,12.87,12.9,12.86,12.9,514456.0,10.7116,10.7366,10.7033,10.7366,514456.0
2022-07-25 12:50:00,12.9,12.9,12.87,12.87,328854.0,10.7366,10.7366,10.7116,10.7116,328854.0
2022-07-25 13:00:00,12.88,12.89,12.86,12.88,481607.0,10.7199,10.7282,10.7033,10.7199,481607.0
2022-07-25 13:10:00,12.89,12.9,12.85,12.86,558613.0,10.7282,10.7366,10.6949,10.7033,558613.0
2022-07-25 13:20:00,12.86,12.87,12.83,12.85,531364.0,10.7033,10.7116,10.6783,10.6949,531364.0
2022-07-25 13:30:00,12.85,12.86,12.81,12.82,548980.0,10.6949,10.7033,10.6617,10.67,548980.0
2022-07-25 13:40:00,12.82,12.83,12.81,12.81,481570.0,10.67,10.6783,10.6617,10.6617,481570.0
2022-07-25 13:50:00,12.81,12.82,12.8,12.82,506167.0,10.6617,10.67,10.6533,10.67,506167.0
2022-07-25 14:00:00,12.82,12.85,12.81,12.83,572737.0,10.67,10.6949,10.6617,10.6783,572737.0
2022-07-25 14:10:00,12.83,12.83,12.8,12.81,360482.0,10.6783,10.6783,10.6533,10.6617,360482.0
2022-07-25 14:20:00,12.81,12.83,12.8,12.81,336056.0,10.6617,10.6783,10.6533,10.6617,336056.0
2022-07-25 14:30:00,12.82,12.85,12.81,12.84,336713.0,10.67,10.6949,10.6617,10.6866,336713.0
2022-07-25 14:40:00,12.84,12.85,12.8,12.81,548316.0,10.6866,10.6949,10.6533,10.6617,548316.0
2022-07-25 14:50:00,12.82,12.82,12.79,12.79,390694.0,10.67,10.67,10.645,10.645,390694.0
2022-07-25 15:00:00,12.79,12.8,12.76,12.79,930511.0,10.645,10.6533,10.62,10.645,930511.0
2022-07-25 15:10:00,12.79,12.8,12.77,12.79,516249.0,10.645,10.6533,10.6284,10.645,516249.0
2022-07-25 15:20:00,12.79,12.81,12.78,12.79,640845.0,10.645,10.6617,10.6367,10.645,640845.0
2022-07-25 15:30:00,12.78,12.84,12.78,12.83,1326847.0,10.6367,10.6866,10.6367,10.6783,1326847.0
2022-07-25 15:40:00,12.83,12.84,12.83,12.84,745298.0,10.6783,10.6866,10.6783,10.6866,745298.0
2022-07-25 15:50:00,12.84,12.85,12.82,12.84,2642715.0,10.6866,10.6949,10.67,10.6866,2642715.0
2022-07-26 09:30:00,12.68,12.68,12.46,12.66,3606447.0,10.5535,10.5535,10.3704,10.5368,3606447.0
2022-07-26 09:40:00,12.66,12.71,12.6,12.64,1784128.0,10.5368,10.5784,10.4869,10.5202,1784128.0
2022-07-26 09:50:00,12.64,12.73,12.55,12.61,2536050.0,10.5202,10.5951,10.4453,10.4952,2536050.0
2022-07-26 10:00:00,12.6,12.67,12.57,12.63,1218669.0,10.4869,10.5451,10.4619,10.5118,1218669.0
2022-07-26 10:10:00,12.63,12.65,12.57,12.6,1307737.0,10.5118,10.5285,10.4619,10.4869,1307737.0
2022-07-26 10:20:00,12.6,12.63,12.52,12.62,1192907.0,10.4869,10.5118,10.4203,10.5035,1192907.0
2022-07-26 10:30:00,12.63,12.71,12.61,12.7,1047266.0,10.5118,10.5784,10.4952,10.5701,1047266.0
2022-07-26 10:40:00,12.7,12.72,12.69,12.71,753857.0,10.5701,10.5867,10.5618,10.5784,753857.0
2022-07-26 10:50:00,12.71,12.75,12.69,12.75,972963.0,10.5784,10.6117,10.5618,10.6117,972963.0
2022-07-26 11:00:00,12.75,12.76,12.66,12.67,877812.0,10.6117,10.62,10.5368,10.5451,877812.0
2022-07-26 11:10:00,12.67,12.71,12.66,12.67,721711.0,10.5451,10.5784,10.5368,10.5451,721711.0
2022-07-26 11:20:00,12.67,12.67,12.61,12.63,970366.0,10.5451,10.5451,10.4952,10.5118,970366.0
2022-07-26 11:30:00,12.63,12.65,12.58,12.6,1060997.0,10.5118,10.5285,10.4702,10.4869,1060997.0
2022-07-26 11:40:00,12.59,12.63,12.59,12.59,439417.0,10.4785,10.5118,10.4785,10.4785,439417.0
2022-07-26 11:50:00,12.59,12.6,12.52,12.52,1123893.0,10.4785,10.4869,10.4203,10.4203,1123893.0
2022-07-26 12:00:00,12.53,12.54,12.5,12.5,969053.0,10.4286,10.4369,10.4036,10.4036,969053.0
2022-07-26 12:10:00,12.51,12.55,12.5,12.54,830004.0,10.412,10.4453,10.4036,10.4369,830004.0
2022-07-26 12:20:00,12.54,12.57,12.52,12.54,738698.0,10.4369,10.4619,10.4203,10.4369,738698.0
2022-07-26 12:30:00,12.54,12.58,12.53,12.54,864264.0,10.4369,10.4702,10.4286,10.4369,864264.0
2022-07-26 12:40:00,12.54,12.56,12.52,12.54,635773.0,10.4369,10.4536,10.4203,10.4369,635773.0
2022-07-26 12:50:00,12.54,12.57,12.54,12.56,401055.0,10.4369,10.4619,10.4369,10.4536,401055.0
2022-07-26 13:00:00,12.57,12.59,12.55,12.59,592146.0,10.4619,10.4785,10.4453,10.4785,592146.0
2022-07-26 13:10:00,12.58,12.59,12.55,12.55,610608.0,10.4702,10.4785,10.4453,10.4453,610608.0
2022-07-26 13:20:00,12.55,12.58,12.55,12.58,524220.0,10.4453,10.4702,10.4453,10.4702,524220.0
2022-07-26 13:30:00,12.57,12.58,12.53,12.54,433740.0,10.4619,10.4702,10.4286,10.4369,433740.0
2022-07-26 13:40:00,12.54,12.58,12.53,12.58,600879.0,10.4369,10.4702,10.4286,10.4702,600879.0
2022-07-26 13:50:00,12.58,12.58,12.56,12.56,427593.0,10.4702,10.4702,10.4536,10.4536,427593.0
2022-07-26 14:00:00,12.56,12.61,12.56,12.56,625913.0,10.4536,10.4952,10.4536,10.4536,625913.0
2022-07-26 14:10:00,12.57,12.61,12.56,12.6,685327.0,10.4619,10.4952,10.4536,10.4869,685327.0
2022-07-26 14:20:00,12.6,12.6,12.56,12.57,554182.0,10.4869,10.4869,10.4536,10.4619,554182.0
2022-07-26 14:30:00,12.56,12.57,12.55,12.55,306510.0,10.4536,10.4619,10.4453,10.4453,306510.0
2022-07-26 14:40:00,12.55,12.57,12.55,12.56,400529.0,10.4453,10.4619,10.4453,10.4536,400529.0
2022-07-26 14:50:00,12.56,12.58,12.55,12.56,502439.0,10.4536,10.4702,10.4453,10.4536,502439.0
2022-07-26 15:00:00,12.55,12.57,12.53,12.54,965932.0,10.4453,10.4619,10.4286,10.4369,965932.0
2022-07-26 15:10:00,12.54,12.58,12.53,12.58,537479.0,10.4369,10.4702,10.4286,10.4702,537479.0
2022-07-26 15:20:00,12.58,12.58,12.56,12.57,635889.0,10.4702,10.4702,10.4536,10.4619,635889.0
2022-07-26 15:30:00,12.57,12.57,12.55,12.57,731247.0,10.4619,10.4619,10.4453,10.4619,731247.0
2022-07-26 15:40:00,12.57,12.57,12.54,12.55,903339.0,10.4619,10.4619,10.4369,10.4453,903339.0
2022-07-26 15:50:00,12.55,12.57,12.54,12.54,2898126.0,10.4453,10.4619,10.4369,10.4369,2898126.0
2022-07-27 09:30:00,12.75,12.79,12.63,12.71,2243083.0,10.6117,10.645,10.5118,10.5784,2243083.0
2022-07-27 09:40:00,12.71,12.72,12.64,12.7,1034013.0,10.5784,10.5867,10.5202,10.5701,1034013.0
2022-07-27 09:50:00,12.71,12.75,12.67,12.69,1235588.0,10.5784,10.6117,10.5451,10.5618,1235588.0
2022-07-27 10:00:00,12.7,12.74,12.68,12.71,744478.0,10.5701,10.6034,10.5535,10.5784,744478.0
2022-07-27 10:10:00,12.71,12.74,12.7,12.73,720533.0,10.5784,10.6034,10.5701,10.5951,720533.0
2022-07-27 10:20:00,12.73,12.78,12.7,12.77,1071546.0,10.5951,10.6367,10.5701,10.6284,1071546.0
2022-07-27 10:30:00,12.78,12.84,12.77,12.83,1422586.0,10.6367,10.6866,10.6284,10.6783,1422586.0
2022-07-27 10:40:00,12.83,12.83,12.76,12.78,902521.0,10.6783,10.6783,10.62,10.6367,902521.0
2022-07-27 10:50:00,12.79,12.84,12.78,12.84,886273.0,10.645,10.6866,10.6367,10.6866,886273.0
2022-07-27 11:00:00,12.84,12.86,12.81,12.81,1064538.0,10.6866,10.7033,10.6617,10.6617,1064538.0
2022-07-27 11:10:00,12.82,12.84,12.8,12.82,1202082.0,10.67,10.6866,10.6533,10.67,1202082.0
2022-07-27 11:20:00,12.81,12.82,12.78,12.79,738923.0,10.6617,10.67,10.6367,10.645,738923.0
2022-07-27 11:30:00,12.79,12.83,12.78,12.82,753370.0,10.645,10.6783,10.6367,10.67,753370.0
2022-07-27 11:40:00,12.82,12.82,12.81,12.81,297062.0,10.67,10.67,10.6617,10.6617,297062.0
2022-07-27 11:50:00,12.81,12.84,12.81,12.84,747626.0,10.6617,10.6866,10.6617,10.6866,747626.0
2022-07-27 12:00:00,12.83,12.85,12.82,12.84,528911.0,10.6783,10.6949,10.67,10.6866,528911.0
2022-07-27 12:10:00,12.84,12.85,12.83,12.84,540567.0,10.6866,10.6949,10.6783,10.6866,540567.0
2022-07-27 12:20:00,12.85,12.86,12.83,12.83,738515.0,10.6949,10.7033,10.6783,10.6783,738515.0
2022-07-27 12:30:00,12.84,12.84,12.8,12.82,481192.0,10.6866,10.6866,10.6533,10.67,481192.0
2022-07-27 12:40:00,12.82,12.83,12.81,12.83,376655.0,10.67,10.6783,10.6617,10.6783,376655.0
2022-07-27 12:50:00,12.82,12.83,12.79,12.8,516342.0,10.67,10.6783,10.645,10.6533,516342.0
2022-07-27 13:00:00,12.8,12.82,12.79,12.8,556189.0,10.6533,10.67,10.645,10.6533,556189.0
2022-07-27 13:10:00,12.81,12.82,12.79,12.81,560142.0,10.6617,10.67,10.645,10.6617,560142.0
2022-07-27 13:20:00,12.82,12.83,12.8,12.83,437464.0,10.67,10.6783,10.6533,10.6783,437464.0
2022-07-27 13:30:00,12.83,12.86,12.81,12.86,736620.0,10.6783,10.7033,10.6617,10.7033,736620.0
2022-07-27 13:40:00,12.86,12.87,12.83,12.87,835049.0,10.7033,10.7116,10.6783,10.7116,835049.0
2022-07-27 13:50:00,12.86,12.89,12.86,12.89,900104.0,10.7033,10.7282,10.7033,10.7282,900104.0
2022-07-27 14:00:00,12.88,12.92,12.83,12.84,1474025.0,10.7199,10.7532,10.6783,10.6866,1474025.0
2022-07-27 14:10:00,12.83,12.9,12.83,12.88,975851.0,10.6783,10.7366,10.6783,10.7199,975851.0
2022-07-27 14:20:00,12.88,12.89,12.83,12.86,789032.0,10.7199,10.7282,10.6783,10.7033,789032.0
2022-07-27 14:30:00,12.86,12.98,12.8,12.98,2042081.0,10.7033,10.8031,10.6533,10.8031,2042081.0
2022-07-27 14:40:00,12.98,13.1,12.97,13.04,2907787.0,10.8031,10.903,10.7948,10.8531,2907787.0
2022-07-27 14:50:00,13.05,13.07,12.97,12.99,1437393.0,10.8614,10.878,10.7948,10.8115,1437393.0
2022-07-27 15:00:00,13.0,13.05,12.97,13.05,1428163.0,10.8198,10.8614,10.7948,10.8614,1428163.0
2022-07-27 15:10:00,13.04,13.1,13.03,13.09,1884100.0,10.8531,10.903,10.8448,10.8947,1884100.0
2022-07-27 15:20:00,13.09,13.17,13.08,13.17,2021352.0,10.8947,10.9613,10.8864,10.9613,2021352.0
2022-07-27 15:30:00,13.17,13.18,13.12,13.13,1550913.0,10.9613,10.9696,10.9197,10.928,1550913.0
2022-07-27 15:40:00,13.13,13.19,13.12,13.18,2042906.0,10.928,10.9779,10.9197,10.9696,2042906.0
2022-07-27 15:50:00,13.18,13.19,13.13,13.17,5366068.0,10.9696,10.9779,10.928,10.9613,5366068.0
2022-07-28 09:30:00,13.94,14.09,13.57,13.72,17235879.0,11.6021,11.727,11.2942,11.419,17235879.0
2022-07-28 09:40:00,13.71,13.85,13.61,13.64,8057267.0,11.4107,11.5272,11.3275,11.3525,8057267.0
2022-07-28 09:50:00,13.64,13.68,13.51,13.61,5710947.0,11.3525,11.3857,11.2443,11.3275,5710947.0
2022-07-28 10:00:00,13.62,13.74,13.61,13.64,4364989.0,11.3358,11.4357,11.3275,11.3525,4364989.0
2022-07-28 10:10:00,13.63,13.67,13.4,13.45,6095220.0,11.3441,11.3774,11.1527,11.1943,6095220.0
2022-07-28 10:20:00,13.44,13.5,13.38,13.44,3451585.0,11.186,11.2359,11.1361,11.186,3451585.0
2022-07-28 10:30:00,13.44,13.62,13.4,13.56,3763167.0,11.186,11.3358,11.1527,11.2859,3763167.0
2022-07-28 10:40:00,13.56,13.67,13.52,13.66,3239670.0,11.2859,11.3774,11.2526,11.3691,3239670.0
2022-07-28 10:50:00,13.67,13.69,13.63,13.68,2598624.0,11.3774,11.3941,11.3441,11.3857,2598624.0
2022-07-28 11:00:00,13.68,13.74,13.66,13.69,2662068.0,11.3857,11.4357,11.3691,11.3941,2662068.0
2022-07-28 11:10:00,13.7,13.74,13.65,13.73,1942536.0,11.4024,11.4357,11.3608,11.4274,1942536.0
2022-07-28 11:20:00,13.72,13.8,13.71,13.79,2057956.0,11.419,11.4856,11.4107,11.4773,2057956.0
2022-07-28 11:30:00,13.79,13.81,13.75,13.81,1887627.0,11.4773,11.4939,11.444,11.4939,1887627.0
2022-07-28 11:40:00,13.8,13.85,13.8,13.83,2259713.0,11.4856,11.5272,11.4856,11.5106,2259713.0
2022-07-28 11:50:00,13.83,13.94,13.82,13.93,3253475.0,11.5106,11.6021,11.5023,11.5938,3253475.0
2022-07-28 12:00:00,13.93,14.0,13.93,13.94,4409283.0,11.5938,11.6521,11.5938,11.6021,4409283.0
2022-07-28 12:10:00,13.94,14.0,13.92,13.96,2981144.0,11.6021,11.6521,11.5855,11.6188,2981144.0
2022-07-28 12:20:00,13.96,14.0,13.92,13.99,2123536.0,11.6188,11.6521,11.5855,11.6438,2123536.0
2022-07-28 12:30:00,14.0,14.02,13.88,13.91,2943248.0,11.6521,11.6687,11.5522,11.5772,2943248.0
2022-07-28 12:40:00,13.91,13.93,13.88,13.92,1545720.0,11.5772,11.5938,11.5522,11.5855,1545720.0
2022-07-28 12:50:00,13.92,13.95,13.89,13.93,1812890.0,11.5855,11.6105,11.5605,11.5938,1812890.0
2022-07-28 13:00:00,13.93,13.96,13.89,13.96,1563875.0,11.5938,11.6188,11.5605,11.6188,1563875.0
2022-07-28 13:10:00,13.96,13.97,13.92,13.97,1697053.0,11.6188,11.6271,11.5855,11.6271,1697053.0
2022-07-28 13:20:00,13.97,14.0,13.96,13.96,1975391.0,11.6271,11.6521,11.6188,11.6188,1975391.0
2022-07-28 13:30:00,13.96,13.97,13.92,13.92,935298.0,11.6188,11.6271,11.5855,11.5855,935298.0
2022-07-28 13:40:00,13.92,13.94,13.86,13.91,1815815.0,11.5855,11.6021,11.5356,11.5772,1815815.0
2022-07-28 13:50:00,13.9,13.91,13.87,13.88,1521099.0,11.5689,11.5772,11.5439,11.5522,1521099.0
2022-07-28 14:00:00,13.87,13.9,13.83,13.83,1438767.0,11.5439,11.5689,11.5106,11.5106,1438767.0
2022-07-28 14:10:00,13.83,13.89,13.82,13.88,1217113.0,11.5106,11.5605,11.5023,11.5522,1217113.0
2022-07-28 14:20:00,13.88,13.89,13.86,13.88,820344.0,11.5522,11.5605,11.5356,11.5522,820344.0
2022-07-28 14:30:00,13.88,13.93,13.87,13.93,1012834.0,11.5522,11.5938,11.5439,11.5938,1012834.0
2022-07-28 14:40:00,13.93,13.96,13.92,13.96,1216436.0,11.5938,11.6188,11.5855,11.6188,1216436.0
2022-07-28 14:50:00,13.96,13.96,13.9,13.91,952793.0,11.6188,11.6188,11.5689,11.5772,952793.0
2022-07-28 15:00:00,13.92,13.96,13.91,13.94,1264697.0,11.5855,11.6188,11.5772,11.6021,1264697.0
2022-07-28 15:10:00,13.94,13.94,13.9,13.93,1176486.0,11.6021,11.6021,11.5689,11.5938,1176486.0
2022-07-28 15:20:00,13.93,13.95,13.92,13.94,1664851.0,11.5938,11.6105,11.5855,11.6021,1664851.0
2022-07-28 15:30:00,13.95,13.96,13.94,13.95,1756319.0,11.6105,11.6188,11.6021,11.6105,1756319.0
2022-07-28 15:40:00,13.95,13.99,13.94,13.99,2208318.0,11.6105,11.6438,11.6021,11.6438,2208318.0
2022-07-28 15:50:00,13.98,14.01,13.97,13.99,6150432.0,11.6354,11.6604,11.6271,11.6438,6150432.0
2022-07-29 09:30:00,14.11,14.17,14.0,14.05,5738733.0,11.7436,11.7936,11.6521,11.6937,5738733.0
2022-07-29 09:40:00,14.05,14.31,14.04,14.23,4441924.0,11.6937,11.9101,11.6854,11.8435,4441924.0
2022-07-29 09:50:00,14.23,14.27,14.17,14.18,2939058.0,11.8435,11.8768,11.7936,11.8019,2939058.0
2022-07-29 10:00:00,14.17,14.28,14.16,14.28,2154619.0,11.7936,11.8851,11.7852,11.8851,2154619.0
2022-07-29 10:10:00,14.28,14.3,14.26,14.29,1630803.0,11.8851,11.9018,11.8685,11.8934,1630803.0
2022-07-29 10:20:00,14.29,14.3,14.24,14.26,1720380.0,11.8934,11.9018,11.8518,11.8685,1720380.0
2022-07-29 10:30:00,14.25,14.26,14.18,14.21,1540240.0,11.8602,11.8685,11.8019,11.8269,1540240.0
2022-07-29 10:40:00,14.22,14.37,14.2,14.36,2699523.0,11.8352,11.96,11.8185,11.9517,2699523.0
2022-07-29 10:50:00,14.36,14.4,14.33,14.38,2033077.0,11.9517,11.985,11.9267,11.9684,2033077.0
2022-07-29 11:00:00,14.38,14.39,14.33,14.38,2850088.0,11.9684,11.9767,11.9267,11.9684,2850088.0
2022-07-29 11:10:00,14.38,14.38,14.34,14.38,1433187.0,11.9684,11.9684,11.9351,11.9684,1433187.0
2022-07-29 11:20:00,14.38,14.39,14.31,14.32,1259779.0,11.9684,11.9767,11.9101,11.9184,1259779.0
2022-07-29 11:30:00,14.31,14.32,14.25,14.3,1401239.0,11.9101,11.9184,11.8602,11.9018,1401239.0
2022-07-29 11:40:00,14.31,14.36,14.3,14.33,1739962.0,11.9101,11.9517,11.9018,11.9267,1739962.0
2022-07-29 11:50:00,14.33,14.37,14.31,14.37,1155019.0,11.9267,11.96,11.9101,11.96,1155019.0
2022-07-29 12:00:00,14.37,14.4,14.34,14.35,1279103.0,11.96,11.985,11.9351,11.9434,1279103.0
2022-07-29 12:10:00,14.36,14.4,14.35,14.39,1061526.0,11.9517,11.985,11.9434,11.9767,1061526.0
2022-07-29 12:20:00,14.39,14.39,14.35,14.39,1088826.0,11.9767,11.9767,11.9434,11.9767,1088826.0
2022-07-29 12:30:00,14.39,14.41,14.38,14.4,1075419.0,11.9767,11.9933,11.9684,11.985,1075419.0
2022-07-29 12:40:00,14.39,14.45,14.38,14.45,1026225.0,11.9767,12.0266,11.9684,12.0266,1026225.0
2022-07-29 12:50:00,14.45,14.48,14.43,14.43,1450654.0,12.0266,12.0516,12.01,12.01,1450654.0
2022-07-29 13:00:00,14.44,14.47,14.42,14.46,1072381.0,12.0183,12.0433,12.0016,12.0349,1072381.0
2022-07-29 13:10:00,14.46,14.51,14.42,14.51,2750427.0,12.0349,12.0765,12.0016,12.0765,2750427.0
2022-07-29 13:20:00,14.51,14.56,14.49,14.54,1994388.0,12.0765,12.1182,12.0599,12.1015,1994388.0
2022-07-29 13:30:00,14.55,14.6,14.53,14.54,2235106.0,12.1098,12.1515,12.0932,12.1015,2235106.0
2022-07-29 13:40:00,14.54,14.57,14.52,14.55,1454406.0,12.1015,12.1265,12.0849,12.1098,1454406.0
2022-07-29 13:50:00,14.55,14.58,14.54,14.57,1608933.0,12.1098,12.1348,12.1015,12.1265,1608933.0
2022-07-29 14:00:00,14.57,14.6,14.55,14.59,2156939.0,12.1265,12.1515,12.1098,12.1431,2156939.0
2022-07-29 14:10:00,14.59,14.6,14.57,14.59,1226454.0,12.1431,12.1515,12.1265,12.1431,1226454.0
2022-07-29 14:20:00,14.58,14.59,14.55,14.59,1013719.0,12.1348,12.1431,12.1098,12.1431,1013719.0
2022-07-29 14:30:00,14.59,14.6,14.57,14.6,830355.0,12.1431,12.1515,12.1265,12.1515,830355.0
2022-07-29 14:40:00,14.6,14.6,14.53,14.54,2384418.0,12.1515,12.1515,12.0932,12.1015,2384418.0
2022-07-29 14:50:00,14.54,14.55,14.51,14.54,1988716.0,12.1015,12.1098,12.0765,12.1015,1988716.0
2022-07-29 15:00:00,14.54,14.59,14.53,14.57,1401607.0,12.1015,12.1431,12.0932,12.1265,1401607.0
2022-07-29 15:10:00,14.57,14.62,14.57,14.61,1330562.0,12.1265,12.1681,12.1265,12.1598,1330562.0
2022-07-29 15:20:00,14.62,14.65,14.6,14.64,1993158.0,12.1681,12.1931,12.1515,12.1847,1993158.0
2022-07-29 15:30:00,14.64,14.74,14.63,14.73,2972757.0,12.1847,12.268,12.1764,12.2597,2972757.0
2022-07-29 15:40:00,14.72,14.79,14.71,14.76,3629696.0,12.2513,12.3096,12.243,12.2846,3629696.0
2022-07-29 15:50:00,14.76,14.77,14.66,14.68,6629147.0,12.2846,12.2929,12.2014,12.218,6629147.0
2022-08-01 09:30:00,14.66,14.8,14.55,14.67,5111014.0,12.2014,12.3179,12.1098,12.2097,5111014.0
2022-08-01 09:40:00,14.67,14.84,14.61,14.8,3090964.0,12.2097,12.3512,12.1598,12.3179,3090964.0
2022-08-01 09:50:00,14.8,15.0,14.79,14.97,3414181.0,12.3179,12.4844,12.3096,12.4594,3414181.0
2022-08-01 10:00:00,14.97,15.13,14.94,15.08,3962906.0,12.4594,12.5926,12.4344,12.551,3962906.0
2022-08-01 10:10:00,15.09,15.15,15.04,15.06,4347179.0,12.5593,12.6092,12.5177,12.5343,4347179.0
2022-08-01 10:20:00,15.06,15.09,14.97,14.99,4017700.0,12.5343,12.5593,12.4594,12.476,4017700.0
2022-08-01 10:30:00,14.99,15.15,14.98,15.14,4956881.0,12.476,12.6092,12.4677,12.6009,4956881.0
2022-08-01 10:40:00,15.15,15.29,15.14,15.29,4058361.0,12.6092,12.7257,12.6009,12.7257,4058361.0
2022-08-01 10:50:00,15.28,15.35,15.28,15.31,4252595.0,12.7174,12.7757,12.7174,12.7424,4252595.0
2022-08-01 11:00:00,15.31,15.37,15.3,15.37,3243944.0,12.7424,12.7923,12.7341,12.7923,3243944.0
2022-08-01 11:10:00,15.36,15.38,15.26,15.29,3291880.0,12.784,12.8006,12.7008,12.7257,3291880.0
2022-08-01 11:20:00,15.29,15.33,15.24,15.24,2309394.0,12.7257,12.759,12.6841,12.6841,2309394.0
2022-08-01 11:30:00,15.24,15.26,15.19,15.23,2513653.0,12.6841,12.7008,12.6425,12.6758,2513653.0
2022-08-01 11:40:00,15.23,15.28,15.19,15.28,1732298.0,12.6758,12.7174,12.6425,12.7174,1732298.0
2022-08-01 11:50:00,15.28,15.3,15.24,15.29,1675871.0,12.7174,12.7341,12.6841,12.7257,1675871.0
2022-08-01 12:00:00,15.29,15.3,15.24,15.28,1571499.0,12.7257,12.7341,12.6841,12.7174,1571499.0
2022-08-01 12:10:00,15.27,15.3,15.22,15.26,2193593.0,12.7091,12.7341,12.6675,12.7008,2193593.0
2022-08-01 12:20:00,15.25,15.34,15.25,15.3,2396536.0,12.6924,12.7674,12.6924,12.7341,2396536.0
2022-08-01 12:30:00,15.31,15.31,15.2,15.22,2408206.0,12.7424,12.7424,12.6508,12.6675,2408206.0
2022-08-01 12:40:00,15.21,15.24,15.18,15.21,1604357.0,12.6592,12.6841,12.6342,12.6592,1604357.0
2022-08-01 12:50:00,15.21,15.27,15.2,15.26,1422411.0,12.6592,12.7091,12.6508,12.7008,1422411.0
2022-08-01 13:00:00,15.26,15.27,15.2,15.27,1608442.0,12.7008,12.7091,12.6508,12.7091,1608442.0
2022-08-01 13:10:00,15.27,15.27,15.21,15.26,2095035.0,12.7091,12.7091,12.6592,12.7008,2095035.0
2022-08-01 13:20:00,15.26,15.29,15.2,15.21,1906097.0,12.7008,12.7257,12.6508,12.6592,1906097.0
2022-08-01 13:30:00,15.21,15.22,15.17,15.2,1539517.0,12.6592,12.6675,12.6259,12.6508,1539517.0
2022-08-01 13:40:00,15.2,15.21,15.14,15.16,1629648.0,12.6508,12.6592,12.6009,12.6175,1629648.0
2022-08-01 13:50:00,15.17,15.22,15.15,15.22,1632368.0,12.6259,12.6675,12.6092,12.6675,1632368.0
2022-08-01 14:00:00,15.21,15.26,15.2,15.26,1675652.0,12.6592,12.7008,12.6508,12.7008,1675652.0
2022-08-01 14:10:00,15.26,15.32,15.25,15.29,1758072.0,12.7008,12.7507,12.6924,12.7257,1758072.0
2022-08-01 14:20:00,15.29,15.34,15.27,15.34,1391519.0,12.7257,12.7674,12.7091,12.7674,1391519.0
2022-08-01 14:30:00,15.34,15.35,15.32,15.35,1636033.0,12.7674,12.7757,12.7507,12.7757,1636033.0
2022-08-01 14:40:00,15.35,15.35,15.31,15.33,1194961.0,12.7757,12.7757,12.7424,12.759,1194961.0
2022-08-01 14:50:00,15.32,15.41,15.32,15.39,1926005.0,12.7507,12.8256,12.7507,12.809,1926005.0
2022-08-01 15:00:00,15.39,15.4,15.36,15.38,1703682.0,12.809,12.8173,12.784,12.8006,1703682.0
2022-08-01 15:10:00,15.38,15.43,15.34,15.4,2021485.0,12.8006,12.8423,12.7674,12.8173,2021485.0
2022-08-01 15:20:00,15.4,15.41,15.31,15.34,2223303.0,12.8173,12.8256,12.7424,12.7674,2223303.0
2022-08-01 15:30:00,15.34,15.37,15.33,15.37,1770331.0,12.7674,12.7923,12.759,12.7923,1770331.0
2022-08-01 15:40:00,15.36,15.38,15.33,15.35,2465755.0,12.784,12.8006,12.759,12.7757,2465755.0
2022-08-01 15:50:00,15.35,15.36,15.32,15.33,4737856.0,12.7757,12.784,12.7507,12.759,4737856.0
2022-08-02 09:30:00,15.2,15.39,15.12,15.38,4490673.0,12.6508,12.809,12.5842,12.8006,4490673.0
2022-08-02 09:40:00,15.38,15.43,15.32,15.33,2781375.0,12.8006,12.8423,12.7507,12.759,2781375.0
2022-08-02 09:50:00,15.33,15.38,15.25,15.26,2091225.0,12.759,12.8006,12.6924,12.7008,2091225.0
2022-08-02 10:00:00,15.26,15.33,15.21,15.21,3137013.0,12.7008,12.759,12.6592,12.6592,3137013.0
2022-08-02 10:10:00,15.21,15.32,15.19,15.26,2986039.0,12.6592,12.7507,12.6425,12.7008,2986039.0
2022-08-02 10:20:00,15.26,15.28,15.21,15.27,2186885.0,12.7008,12.7174,12.6592,12.7091,2186885.0
2022-08-02 10:30:00,15.28,15.32,15.24,15.29,1717181.0,12.7174,12.7507,12.6841,12.7257,1717181.0
2022-08-02 10:40:00,15.29,15.33,15.26,15.33,1882606.0,12.7257,12.759,12.7008,12.759,1882606.0
2022-08-02 10:50:00,15.33,15.39,15.31,15.38,1796496.0,12.759,12.809,12.7424,12.8006,1796496.0
2022-08-02 11:00:00,15.38,15.4,15.3,15.32,1968327.0,12.8006,12.8173,12.7341,12.7507,1968327.0
2022-08-02 11:10:00,15.32,15.32,15.28,15.31,1225964.0,12.7507,12.7507,12.7174,12.7424,1225964.0
2022-08-02 11:20:00,15.31,15.34,15.29,15.33,1027820.0,12.7424,12.7674,12.7257,12.759,1027820.0
2022-08-02 11:30:00,15.34,15.35,15.28,15.32,1418091.0,12.7674,12.7757,12.7174,12.7507,1418091.0
2022-08-02 11:40:00,15.32,15.35,15.3,15.34,1083504.0,12.7507,12.7757,12.7341,12.7674,1083504.0
2022-08-02 11:50:00,15.35,15.35,15.3,15.32,1170820.0,12.7757,12.7757,12.7341,12.7507,1170820.0
2022-08-02 12:00:00,15.32,15.39,15.31,15.36,1348322.0,12.7507,12.809,12.7424,12.784,1348322.0
2022-08-02 12:10:00,15.36,15.4,15.35,15.4,1314332.0,12.784,12.8173,12.7757,12.8173,1314332.0
2022-08-02 12:20:00,15.4,15.45,15.39,15.43,1608875.0,12.8173,12.8589,12.809,12.8423,1608875.0
2022-08-02 12:30:00,15.43,15.43,15.39,15.41,1129012.0,12.8423,12.8423,12.809,12.8256,1129012.0
2022-08-02 12:40:00,15.41,15.42,15.36,15.39,1214586.0,12.8256,12.8339,12.784,12.809,1214586.0
2022-08-02 12:50:00,15.38,15.42,15.37,15.41,1071871.0,12.8006,12.8339,12.7923,12.8256,1071871.0
2022-08-02 13:00:00,15.41,15.42,15.37,15.4,1221178.0,12.8256,12.8339,12.7923,12.8173,1221178.0
2022-08-02 13:10:00,15.41,15.42,15.39,15.4,872608.0,12.8256,12.8339,12.809,12.8173,872608.0
2022-08-02 13:20:00,15.4,15.42,15.29,15.32,2259513.0,12.8173,12.8339,12.7257,12.7507,2259513.0
2022-08-02 13:30:00,15.31,15.32,15.22,15.23,3116400.0,12.7424,12.7507,12.6675,12.6758,3116400.0
2022-08-02 13:40:00,15.22,15.28,15.21,15.25,1811912.0,12.6675,12.7174,12.6592,12.6924,1811912.0
2022-08-02 13:50:00,15.24,15.29,15.22,15.29,1258410.0,12.6841,12.7257,12.6675,12.7257,1258410.0
2022-08-02 14:00:00,15.29,15.35,15.26,15.34,1347855.0,12.7257,12.7757,12.7008,12.7674,1347855.0
2022-08-02 14:10:00,15.34,15.34,15.27,15.28,1193959.0,12.7674,12.7674,12.7091,12.7174,1193959.0
2022-08-02 14:20:00,15.27,15.31,15.26,15.3,996408.0,12.7091,12.7424,12.7008,12.7341,996408.0
2022-08-02 14:30:00,15.31,15.35,15.28,15.34,1186787.0,12.7424,12.7757,12.7174,12.7674,1186787.0
2022-08-02 14:40:00,15.33,15.36,15.32,15.36,1033374.0,12.759,12.784,12.7507,12.784,1033374.0
2022-08-02 14:50:00,15.36,15.37,15.3,15.32,1137734.0,12.784,12.7923,12.7341,12.7507,1137734.0
2022-08-02 15:00:00,15.32,15.35,15.3,15.33,1023813.0,12.7507,12.7757,12.7341,12.759,1023813.0
2022-08-02 15:10:00,15.32,15.33,15.25,15.27,1287325.0,12.7507,12.759,12.6924,12.7091,1287325.0
2022-08-02 15:20:00,15.26,15.31,15.25,15.31,1078424.0,12.7008,12.7424,12.6924,12.7424,1078424.0
2022-08-02 15:30:00,15.3,15.31,15.25,15.26,1405490.0,12.7341,12.7424,12.6924,12.7008,1405490.0
2022-08-02 15:40:00,15.26,15.26,15.21,15.22,1653147.0,12.7008,12.7008,12.6592,12.6675,1653147.0
2022-08-02 15:50:00,15.23,15.24,15.15,15.17,3913037.0,12.6758,12.6841,12.6092,12.6259,3913037.0
2022-08-03 09:30:00,15.48,16.15,15.46,16.04,11168373.0,12.8839,13.4415,12.8672,13.35,11168373.0
2022-08-03 09:40:00,16.04,16.1,15.75,15.76,7311020.0,13.35,13.3999,13.1086,13.1169,7311020.0
2022-08-03 09:50:00,15.77,15.85,15.62,15.65,4742676.0,13.1252,13.1918,13.0004,13.0254,4742676.0
2022-08-03 10:00:00,15.64,15.7,15.57,15.63,3545134.0,13.017,13.067,12.9588,13.0087,3545134.0
2022-08-03 10:10:00,15.63,15.75,15.58,15.6,2842033.0,13.0087,13.1086,12.9671,12.9837,2842033.0
2022-08-03 10:20:00,15.59,15.69,15.55,15.69,2705086.0,12.9754,13.0587,12.9421,13.0587,2705086.0
2022-08-03 10:30:00,15.69,15.7,15.56,15.64,2894497.0,13.0587,13.067,12.9505,13.017,2894497.0
2022-08-03 10:40:00,15.65,15.65,15.57,15.62,1933172.0,13.0254,13.0254,12.9588,13.0004,1933172.0
2022-08-03 10:50:00,15.62,15.66,15.59,15.65,1597781.0,13.0004,13.0337,12.9754,13.0254,1597781.0
2022-08-03 11:00:00,15.65,15.67,15.57,15.59,1552778.0,13.0254,13.042,12.9588,12.9754,1552778.0
2022-08-03 11:10:00,15.59,15.62,15.57,15.57,1712872.0,12.9754,13.0004,12.9588,12.9588,1712872.0
2022-08-03 11:20:00,15.57,15.64,15.57,15.61,1524215.0,12.9588,13.017,12.9588,12.9921,1524215.0
2022-08-03 11:30:00,15.61,15.67,15.6,15.67,1745766.0,12.9921,13.042,12.9837,13.042,1745766.0
2022-08-03 11:40:00,15.66,15.71,15.66,15.69,1736005.0,13.0337,13.0753,13.0337,13.0587,1736005.0
2022-08-03 11:50:00,15.68,15.69,15.64,15.68,1600752.0,13.0503,13.0587,13.017,13.0503,1600752.0
2022-08-03 12:00:00,15.67,15.68,15.59,15.59,1377278.0,13.042,13.0503,12.9754,12.9754,1377278.0
2022-08-03 12:10:00,15.6,15.6,15.55,15.58,1869064.0,12.9837,12.9837,12.9421,12.9671,1869064.0
2022-08-03 12:20:00,15.59,15.63,15.58,15.62,1423275.0,12.9754,13.0087,12.9671,13.0004,1423275.0
2022-08-03 12:30:00,15.61,15.68,15.6,15.65,1558620.0,12.9921,13.0503,12.9837,13.0254,1558620.0
2022-08-03 12:40:00,15.64,15.68,15.63,15.65,1218679.0,13.017,13.0503,13.0087,13.0254,1218679.0
2022-08-03 12:50:00,15.65,15.67,15.63,15.64,872015.0,13.0254,13.042,13.0087,13.017,872015.0
2022-08-03 13:00:00,15.64,15.66,15.6,15.63,1121627.0,13.017,13.0337,12.9837,13.0087,1121627.0
2022-08-03 13:10:00,15.63,15.64,15.57,15.58,1081186.0,13.0087,13.017,12.9588,12.9671,1081186.0
2022-08-03 13:20:00,15.57,15.6,15.56,15.6,1337645.0,12.9588,12.9837,12.9505,12.9837,1337645.0
2022-08-03 13:30:00,15.6,15.62,15.57,15.59,871869.0,12.9837,13.0004,12.9588,12.9754,871869.0
2022-08-03 13:40:00,15.58,15.64,15.56,15.64,1269774.0,12.9671,13.017,12.9505,13.017,1269774.0
2022-08-03 13:50:00,15.64,15.67,15.63,15.64,1069227.0,13.017,13.042,13.0087,13.017,1069227.0
2022-08-03 14:00:00,15.64,15.69,15.62,15.69,1062367.0,13.017,13.0587,13.0004,13.0587,1062367.0
2022-08-03 14:10:00,15.69,15.76,15.69,15.76,1573870.0,13.0587,13.1169,13.0587,13.1169,1573870.0
2022-08-03 14:20:00,15.76,15.76,15.73,15.74,1077197.0,13.1169,13.1169,13.0919,13.1003,1077197.0
2022-08-03 14:30:00,15.74,15.76,15.71,15.71,1030727.0,13.1003,13.1169,13.0753,13.0753,1030727.0
2022-08-03 14:40:00,15.71,15.73,15.69,15.72,1521238.0,13.0753,13.0919,13.0587,13.0836,1521238.0
2022-08-03 14:50:00,15.72,15.72,15.68,15.7,1091345.0,13.0836,13.0836,13.0503,13.067,1091345.0
2022-08-03 15:00:00,15.7,15.76,15.69,15.73,1466833.0,13.067,13.1169,13.0587,13.0919,1466833.0
2022-08-03 15:10:00,15.73,15.73,15.7,15.72,1205096.0,13.0919,13.0919,13.067,13.0836,1205096.0
2022-08-03 15:20:00,15.72,15.72,15.7,15.71,715357.0,13.0836,13.0836,13.067,13.0753,715357.0
2022-08-03 15:30:00,15.7,15.76,15.7,15.75,2400736.0,13.067,13.1169,13.067,13.1086,2400736.0
2022-08-03 15:40:00,15.75,15.77,15.74,15.76,2275431.0,13.1086,13.1252,13.1003,13.1169,2275431.0
2022-08-03 15:50:00,15.76,15.77,15.67,15.7,3897770.0,13.1169,13.1252,13.042,13.067,3897770.0
2022-08-04 09:30:00,15.65,15.67,15.55,15.55,4767761.0,13.0254,13.042,12.9421,12.9421,4767761.0
2022-08-04 09:40:00,15.56,15.65,15.53,15.54,3738383.0,12.9505,13.0254,12.9255,12.9338,3738383.0
2022-08-04 09:50:00,15.54,15.62,15.53,15.54,2226718.0,12.9338,13.0004,12.9255,12.9338,2226718.0
2022-08-04 10:00:00,15.54,15.64,15.49,15.51,3469876.0,12.9338,13.017,12.8922,12.9088,3469876.0
2022-08-04 10:10:00,15.52,15.53,15.43,15.47,2766582.0,12.9172,12.9255,12.8423,12.8755,2766582.0
2022-08-04 10:20:00,15.47,15.52,15.42,15.47,2427593.0,12.8755,12.9172,12.8339,12.8755,2427593.0
2022-08-04 10:30:00,15.48,15.5,15.32,15.33,3344061.0,12.8839,12.9005,12.7507,12.759,3344061.0
2022-08-04 10:40:00,15.34,15.37,15.32,15.36,2257451.0,12.7674,12.7923,12.7507,12.784,2257451.0
2022-08-04 10:50:00,15.35,15.39,15.34,15.35,1953997.0,12.7757,12.809,12.7674,12.7757,1953997.0
2022-08-04 11:00:00,15.36,15.37,15.31,15.32,1268990.0,12.784,12.7923,12.7424,12.7507,1268990.0
2022-08-04 11:10:00,15.31,15.42,15.31,15.41,2778428.0,12.7424,12.8339,12.7424,12.8256,2778428.0
2022-08-04 11:20:00,15.4,15.45,15.4,15.42,1370077.0,12.8173,12.8589,12.8173,12.8339,1370077.0
2022-08-04 11:30:00,15.42,15.44,15.35,15.36,1736238.0,12.8339,12.8506,12.7757,12.784,1736238.0
2022-08-04 11:40:00,15.36,15.4,15.35,15.38,1054864.0,12.784,12.8173,12.7757,12.8006,1054864.0
2022-08-04 11:50:00,15.39,15.44,15.37,15.42,1448289.0,12.809,12.8506,12.7923,12.8339,1448289.0
2022-08-04 12:00:00,15.42,15.42,15.38,15.4,1438702.0,12.8339,12.8339,12.8006,12.8173,1438702.0
2022-08-04 12:10:00,15.39,15.43,15.38,15.41,1122064.0,12.809,12.8423,12.8006,12.8256,1122064.0
2022-08-04 12:20:00,15.4,15.47,15.4,15.45,2513010.0,12.8173,12.8755,12.8173,12.8589,2513010.0
2022-08-04 12:30:00,15.45,15.46,15.41,15.45,1044106.0,12.8589,12.8672,12.8256,12.8589,1044106.0
2022-08-04 12:40:00,15.45,15.46,15.38,15.39,1170480.0,12.8589,12.8672,12.8006,12.809,1170480.0
2022-08-04 12:50:00,15.38,15.41,15.38,15.4,1200114.0,12.8006,12.8256,12.8006,12.8173,1200114.0
2022-08-04 13:00:00,15.4,15.44,15.39,15.43,933628.0,12.8173,12.8506,12.809,12.8423,933628.0
2022-08-04 13:10:00,15.44,15.44,15.4,15.43,993796.0,12.8506,12.8506,12.8173,12.8423,993796.0
2022-08-04 13:20:00,15.42,15.46,15.4,15.45,985565.0,12.8339,12.8672,12.8173,12.8589,985565.0
2022-08-04 13:30:00,15.45,15.46,15.42,15.43,751429.0,12.8589,12.8672,12.8339,12.8423,751429.0
2022-08-04 13:40:00,15.43,15.43,15.4,15.42,669951.0,12.8423,12.8423,12.8173,12.8339,669951.0
2022-08-04 13:50:00,15.43,15.43,15.39,15.41,725284.0,12.8423,12.8423,12.809,12.8256,725284.0
2022-08-04 14:00:00,15.41,15.41,15.36,15.38,972984.0,12.8256,12.8256,12.784,12.8006,972984.0
2022-08-04 14:10:00,15.37,15.38,15.34,15.35,1012718.0,12.7923,12.8006,12.7674,12.7757,1012718.0
2022-08-04 14:20:00,15.34,15.37,15.34,15.37,748725.0,12.7674,12.7923,12.7674,12.7923,748725.0
2022-08-04 14:30:00,15.37,15.39,15.34,15.36,1102984.0,12.7923,12.809,12.7674,12.784,1102984.0
2022-08-04 14:40:00,15.35,15.36,15.33,15.36,880045.0,12.7757,12.784,12.759,12.784,880045.0
2022-08-04 14:50:00,15.36,15.36,15.33,15.35,912729.0,12.784,12.784,12.759,12.7757,912729.0
2022-08-04 15:00:00,15.34,15.35,15.31,15.34,1303892.0,12.7674,12.7757,12.7424,12.7674,1303892.0
2022-08-04 15:10:00,15.34,15.39,15.33,15.39,1115940.0,12.7674,12.809,12.759,12.809,1115940.0
2022-08-04 15:20:00,15.39,15.39,15.34,15.37,1197545.0,12.809,12.809,12.7674,12.7923,1197545.0
2022-08-04 15:30:00,15.36,15.37,15.33,15.37,1348002.0,12.784,12.7923,12.759,12.7923,1348002.0
2022-08-04 15:40:00,15.37,15.39,15.33,15.33,2169222.0,12.7923,12.809,12.759,12.759,2169222.0
2022-08-04 15:50:00,15.34,15.38,15.33,15.36,4464587.0,12.7674,12.8006,12.759,12.784,4464587.0
2022-08-05 09:30:00,15.23,15.34,15.13,15.29,3774643.0,12.6758,12.7674,12.5926,12.7257,3774643.0
2022-08-05 09:40:00,15.29,15.32,15.25,15.27,2150606.0,12.7257,12.7507,12.6924,12.7091,2150606.0
2022-08-05 09:50:00,15.27,15.34,15.22,15.34,2610617.0,12.7091,12.7674,12.6675,12.7674,2610617.0
2022-08-05 10:00:00,15.33,15.44,15.33,15.41,2806493.0,12.759,12.8506,12.759,12.8256,2806493.0
2022-08-05 10:10:00,15.41,15.45,15.39,15.41,1669469.0,12.8256,12.8589,12.809,12.8256,1669469.0
2022-08-05 10:20:00,15.41,15.47,15.35,15.37,2281800.0,12.8256,12.8755,12.7757,12.7923,2281800.0
2022-08-05 10:30:00,15.38,15.39,15.3,15.37,1189393.0,12.8006,12.809,12.7341,12.7923,1189393.0
2022-08-05 10:40:00,15.37,15.41,15.36,15.37,1066729.0,12.7923,12.8256,12.784,12.7923,1066729.0
2022-08-05 10:50:00,15.37,15.38,15.31,15.31,1482081.0,12.7923,12.8006,12.7424,12.7424,1482081.0
2022-08-05 11:00:00,15.32,15.32,15.24,15.26,1561008.0,12.7507,12.7507,12.6841,12.7008,1561008.0
2022-08-05 11:10:00,15.27,15.27,15.21,15.24,1468793.0,12.7091,12.7091,12.6592,12.6841,1468793.0
2022-08-05 11:20:00,15.25,15.26,15.17,15.17,1608281.0,12.6924,12.7008,12.6259,12.6259,1608281.0
2022-08-05 11:30:00,15.17,15.24,15.17,15.24,1714909.0,12.6259,12.6841,12.6259,12.6841,1714909.0
2022-08-05 11:40:00,15.24,15.24,15.2,15.21,1402087.0,12.6841,12.6841,12.6508,12.6592,1402087.0
2022-08-05 11:50:00,15.21,15.23,15.17,15.18,1204089.0,12.6592,12.6758,12.6259,12.6342,1204089.0
2022-08-05 12:00:00,15.18,15.25,15.17,15.21,1239026.0,12.6342,12.6924,12.6259,12.6592,1239026.0
2022-08-05 12:10:00,15.21,15.26,15.21,15.25,1462569.0,12.6592,12.7008,12.6592,12.6924,1462569.0
2022-08-05 12:20:00,15.25,15.26,15.21,15.25,1200949.0,12.6924,12.7008,12.6592,12.6924,1200949.0
2022-08-05 12:30:00,15.24,15.25,15.2,15.21,720577.0,12.6841,12.6924,12.6508,12.6592,720577.0
2022-08-05 12:40:00,15.21,15.28,15.2,15.28,832246.0,12.6592,12.7174,12.6508,12.7174,832246.0
2022-08-05 12:50:00,15.27,15.29,15.25,15.29,562164.0,12.7091,12.7257,12.6924,12.7257,562164.0
2022-08-05 13:00:00,15.29,15.32,15.27,15.29,1221499.0,12.7257,12.7507,12.7091,12.7257,1221499.0
2022-08-05 13:10:00,15.29,15.33,15.28,15.31,1028406.0,12.7257,12.759,12.7174,12.7424,1028406.0
2022-08-05 13:20:00,15.3,15.32,15.27,15.28,1558850.0,12.7341,12.7507,12.7091,12.7174,1558850.0
2022-08-05 13:30:00,15.28,15.32,15.27,15.3,927445.0,12.7174,12.7507,12.7091,12.7341,927445.0
2022-08-05 13:40:00,15.3,15.31,15.25,15.26,965733.0,12.7341,12.7424,12.6924,12.7008,965733.0
2022-08-05 13:50:00,15.26,15.29,15.25,15.28,465982.0,12.7008,12.7257,12.6924,12.7174,465982.0
2022-08-05 14:00:00,15.28,15.33,15.26,15.31,1053750.0,12.7174,12.759,12.7008,12.7424,1053750.0
2022-08-05 14:10:00,15.3,15.31,15.28,15.31,510890.0,12.7341,12.7424,12.7174,12.7424,510890.0
2022-08-05 14:20:00,15.3,15.32,15.25,15.25,743994.0,12.7341,12.7507,12.6924,12.6924,743994.0
2022-08-05 14:30:00,15.26,15.31,15.24,15.29,743353.0,12.7008,12.7424,12.6841,12.7257,743353.0
2022-08-05 14:40:00,15.29,15.31,15.28,15.3,696595.0,12.7257,12.7424,12.7174,12.7341,696595.0
2022-08-05 14:50:00,15.3,15.31,15.27,15.28,506355.0,12.7341,12.7424,12.7091,12.7174,506355.0
2022-08-05 15:00:00,15.29,15.3,15.25,15.28,597679.0,12.7257,12.7341,12.6924,12.7174,597679.0
2022-08-05 15:10:00,15.29,15.31,15.28,15.29,689069.0,12.7257,12.7424,12.7174,12.7257,689069.0
2022-08-05 15:20:00,15.29,15.29,15.25,15.29,888042.0,12.7257,12.7257,12.6924,12.7257,888042.0
2022-08-05 15:30:00,15.29,15.29,15.25,15.26,1049963.0,12.7257,12.7257,12.6924,12.7008,1049963.0
2022-08-05 15:40:00,15.25,15.28,15.25,15.26,1633152.0,12.6924,12.7174,12.6924,12.7008,1633152.0
2022-08-05 15:50:00,15.26,15.3,15.24,15.29,3731130.0,12.7008,12.7341,12.6841,12.7257,3731130.0
2022-08-08 09:30:00,15.57,15.77,15.55,15.75,5328642.0,12.9588,13.1252,12.9421,13.1086,5328642.0
2022-08-08 09:40:00,15.75,15.82,15.71,15.78,3650924.0,13.1086,13.1669,13.0753,13.1336,3650924.0
2022-08-08 09:50:00,15.79,15.8,15.73,15.74,2057888.0,13.1419,13.1502,13.0919,13.1003,2057888.0
2022-08-08 10:00:00,15.74,15.78,15.71,15.73,1631327.0,13.1003,13.1336,13.0753,13.0919,1631327.0
2022-08-08 10:10:00,15.73,15.73,15.66,15.68,1948711.0,13.0919,13.0919,13.0337,13.0503,1948711.0
2022-08-08 10:20:00,15.68,15.78,15.67,15.77,1737780.0,13.0503,13.1336,13.042,13.1252,1737780.0
2022-08-08 10:30:00,15.78,15.83,15.76,15.81,1796766.0,13.1336,13.1752,13.1169,13.1585,1796766.0
2022-08-08 10:40:00,15.81,15.82,15.78,15.79,1558473.0,13.1585,13.1669,13.1336,13.1419,1558473.0
2022-08-08 10:50:00,15.78,15.82,15.77,15.77,1255716.0,13.1336,13.1669,13.1252,13.1252,1255716.0
2022-08-08 11:00:00,15.78,15.84,15.77,15.84,1145546.0,13.1336,13.1835,13.1252,13.1835,1145546.0
2022-08-08 11:10:00,15.84,15.85,15.79,15.83,1331709.0,13.1835,13.1918,13.1419,13.1752,1331709.0
2022-08-08 11:20:00,15.84,15.86,15.79,15.81,1421595.0,13.1835,13.2001,13.1419,13.1585,1421595.0
2022-08-08 11:30:00,15.81,15.82,15.74,15.76,1416466.0,13.1585,13.1669,13.1003,13.1169,1416466.0
2022-08-08 11:40:00,15.75,15.77,15.68,15.72,1993178.0,13.1086,13.1252,13.0503,13.0836,1993178.0
2022-08-08 11:50:00,15.72,15.82,15.71,15.81,1101139.0,13.0836,13.1669,13.0753,13.1585,1101139.0
2022-08-08 12:00:00,15.81,15.84,15.76,15.77,1262256.0,13.1585,13.1835,13.1169,13.1252,1262256.0
2022-08-08 12:10:00,15.77,15.79,15.7,15.72,1328936.0,13.1252,13.1419,13.067,13.0836,1328936.0
2022-08-08 12:20:00,15.71,15.75,15.69,15.7,1364700.0,13.0753,13.1086,13.0587,13.067,1364700.0
2022-08-08 12:30:00,15.7,15.72,15.67,15.69,1110508.0,13.067,13.0836,13.042,13.0587,1110508.0
2022-08-08 12:40:00,15.7,15.76,15.69,15.75,1271497.0,13.067,13.1169,13.0587,13.1086,1271497.0
2022-08-08 12:50:00,15.76,15.78,15.73,15.75,1130547.0,13.1169,13.1336,13.0919,13.1086,1130547.0
2022-08-08 13:00:00,15.76,15.8,15.74,15.8,1518873.0,13.1169,13.1502,13.1003,13.1502,1518873.0
2022-08-08 13:10:00,15.79,15.86,15.79,15.85,1254878.0,13.1419,13.2001,13.1419,13.1918,1254878.0
2022-08-08 13:20:00,15.85,15.85,15.79,15.82,1135119.0,13.1918,13.1918,13.1419,13.1669,1135119.0
2022-08-08 13:30:00,15.83,15.85,15.81,15.84,1133696.0,13.1752,13.1918,13.1585,13.1835,1133696.0
2022-08-08 13:40:00,15.84,15.92,15.83,15.88,2125752.0,13.1835,13.2501,13.1752,13.2168,2125752.0
2022-08-08 13:50:00,15.88,15.93,15.87,15.93,1163277.0,13.2168,13.2584,13.2085,13.2584,1163277.0
2022-08-08 14:00:00,15.93,15.99,15.92,15.99,2426030.0,13.2584,13.3083,13.2501,13.3083,2426030.0
2022-08-08 14:10:00,15.99,16.04,15.97,16.0,3140389.0,13.3083,13.35,13.2917,13.3167,3140389.0
2022-08-08 14:20:00,16.0,16.0,15.91,15.93,1360269.0,13.3167,13.3167,13.2418,13.2584,1360269.0
2022-08-08 14:30:00,15.93,15.95,15.83,15.84,1643321.0,13.2584,13.275,13.1752,13.1835,1643321.0
2022-08-08 14:40:00,15.83,15.87,15.81,15.83,1418155.0,13.1752,13.2085,13.1585,13.1752,1418155.0
2022-08-08 14:50:00,15.83,15.83,15.78,15.81,1430599.0,13.1752,13.1752,13.1336,13.1585,1430599.0
2022-08-08 15:00:00,15.81,15.86,15.79,15.86,1543314.0,13.1585,13.2001,13.1419,13.2001,1543314.0
2022-08-08 15:10:00,15.85,15.88,15.82,15.83,1420150.0,13.1918,13.2168,13.1669,13.1752,1420150.0
2022-08-08 15:20:00,15.83,15.88,15.82,15.84,1141291.0,13.1752,13.2168,13.1669,13.1835,1141291.0
2022-08-08 15:30:00,15.84,15.86,15.81,15.85,1493388.0,13.1835,13.2001,13.1585,13.1918,1493388.0
2022-08-08 15:40:00,15.85,15.87,15.83,15.84,1611181.0,13.1918,13.2085,13.1752,13.1835,1611181.0
2022-08-08 15:50:00,15.84,15.85,15.78,15.78,3795536.0,13.1835,13.1918,13.1336,13.1336,3795536.0
2022-08-09 09:30:00,15.66,15.7,15.55,15.61,4323779.0,13.0337,13.067,12.9421,12.9921,4323779.0
2022-08-09 09:40:00,15.62,15.63,15.55,15.56,1803225.0,13.0004,13.0087,12.9421,12.9505,1803225.0
2022-08-09 09:50:00,15.56,15.59,15.52,15.55,1845833.0,12.9505,12.9754,12.9172,12.9421,1845833.0
2022-08-09 10:00:00,15.55,15.56,15.48,15.51,2089687.0,12.9421,12.9505,12.8839,12.9088,2089687.0
2022-08-09 10:10:00,15.51,15.54,15.47,15.53,1560490.0,12.9088,12.9338,12.8755,12.9255,1560490.0
2022-08-09 10:20:00,15.53,15.55,15.47,15.52,1255766.0,12.9255,12.9421,12.8755,12.9172,1255766.0
2022-08-09 10:30:00,15.51,15.56,15.49,15.5,1073513.0,12.9088,12.9505,12.8922,12.9005,1073513.0
2022-08-09 10:40:00,15.5,15.53,15.48,15.53,1521833.0,12.9005,12.9255,12.8839,12.9255,1521833.0
2022-08-09 10:50:00,15.53,15.54,15.46,15.47,1282993.0,12.9255,12.9338,12.8672,12.8755,1282993.0
2022-08-09 11:00:00,15.46,15.47,15.4,15.42,2019815.0,12.8672,12.8755,12.8173,12.8339,2019815.0
2022-08-09 11:10:00,15.42,15.52,15.41,15.5,2005183.0,12.8339,12.9172,12.8256,12.9005,2005183.0
2022-08-09 11:20:00,15.5,15.53,15.45,15.46,1633242.0,12.9005,12.9255,12.8589,12.8672,1633242.0
2022-08-09 11:30:00,15.46,15.48,15.42,15.42,1185161.0,12.8672,12.8839,12.8339,12.8339,1185161.0
2022-08-09 11:40:00,15.42,15.44,15.4,15.42,1061376.0,12.8339,12.8506,12.8173,12.8339,1061376.0
2022-08-09 11:50:00,15.41,15.42,15.36,15.36,1495593.0,12.8256,12.8339,12.784,12.784,1495593.0
2022-08-09 12:00:00,15.37,15.38,15.31,15.33,1708162.0,12.7923,12.8006,12.7424,12.759,1708162.0
2022-08-09 12:10:00,15.33,15.35,15.3,15.3,1238501.0,12.759,12.7757,12.7341,12.7341,1238501.0
2022-08-09 12:20:00,15.31,15.33,15.25,15.26,1413301.0,12.7424,12.759,12.6924,12.7008,1413301.0
2022-08-09 12:30:00,15.26,15.27,15.21,15.22,1832272.0,12.7008,12.7091,12.6592,12.6675,1832272.0
2022-08-09 12:40:00,15.22,15.24,15.19,15.21,1448277.0,12.6675,12.6841,12.6425,12.6592,1448277.0
2022-08-09 12:50:00,15.21,15.22,15.18,15.21,1017672.0,12.6592,12.6675,12.6342,12.6592,1017672.0
2022-08-09 13:00:00,15.21,15.23,15.19,15.2,1029564.0,12.6592,12.6758,12.6425,12.6508,1029564.0
2022-08-09 13:10:00,15.2,15.23,15.15,15.2,1403306.0,12.6508,12.6758,12.6092,12.6508,1403306.0
2022-08-09 13:20:00,15.2,15.23,15.19,15.22,766517.0,12.6508,12.6758,12.6425,12.6675,766517.0
2022-08-09 13:30:00,15.22,15.23,15.18,15.19,719367.0,12.6675,12.6758,12.6342,12.6425,719367.0
2022-08-09 13:40:00,15.19,15.19,15.15,15.19,1173881.0,12.6425,12.6425,12.6092,12.6425,1173881.0
2022-08-09 13:50:00,15.19,15.23,15.18,15.21,1205376.0,12.6425,12.6758,12.6342,12.6592,1205376.0
2022-08-09 14:00:00,15.21,15.25,15.18,15.19,1156044.0,12.6592,12.6924,12.6342,12.6425,1156044.0
2022-08-09 14:10:00,15.2,15.21,15.15,15.16,842747.0,12.6508,12.6592,12.6092,12.6175,842747.0
2022-08-09 14:20:00,15.17,15.18,15.15,15.17,877498.0,12.6259,12.6342,12.6092,12.6259,877498.0
2022-08-09 14:30:00,15.17,15.21,15.16,15.21,854872.0,12.6259,12.6592,12.6175,12.6592,854872.0
2022-08-09 14:40:00,15.2,15.22,15.18,15.21,930425.0,12.6508,12.6675,12.6342,12.6592,930425.0
2022-08-09 14:50:00,15.21,15.24,15.18,15.19,955789.0,12.6592,12.6841,12.6342,12.6425,955789.0
2022-08-09 15:00:00,15.19,15.2,15.16,15.19,1029838.0,12.6425,12.6508,12.6175,12.6425,1029838.0
2022-08-09 15:10:00,15.19,15.21,15.16,15.19,1167902.0,12.6425,12.6592,12.6175,12.6425,1167902.0
2022-08-09 15:20:00,15.18,15.22,15.18,15.2,1055699.0,12.6342,12.6675,12.6342,12.6508,1055699.0
2022-08-09 15:30:00,15.2,15.2,15.18,15.19,1108418.0,12.6508,12.6508,12.6342,12.6425,1108418.0
2022-08-09 15:40:00,15.19,15.19,15.16,15.19,1066714.0,12.6425,12.6425,12.6175,12.6425,1066714.0
2022-08-09 15:50:00,15.19,15.21,15.16,15.19,3581650.0,12.6425,12.6592,12.6175,12.6425,3581650.0
2022-08-10 09:30:00,15.47,15.58,15.35,15.42,5626519.0,13.0002,13.0926,12.8993,12.9581,5626519.0
2022-08-10 09:40:00,15.42,15.47,15.33,15.43,3271638.0,12.9581,13.0002,12.8825,12.9665,3271638.0
2022-08-10 09:50:00,15.43,15.44,15.24,15.25,3176336.0,12.9665,12.9749,12.8069,12.8153,3176336.0
2022-08-10 10:00:00,15.25,15.4,15.23,15.38,2390334.0,12.8153,12.9413,12.7985,12.9245,2390334.0
2022-08-10 10:10:00,15.38,15.41,15.31,15.31,1645946.0,12.9245,12.9497,12.8657,12.8657,1645946.0
2022-08-10 10:20:00,15.32,15.38,15.27,15.35,1404437.0,12.8741,12.9245,12.8321,12.8993,1404437.0
2022-08-10 10:30:00,15.36,15.41,15.33,15.39,1389777.0,12.9077,12.9497,12.8825,12.9329,1389777.0
2022-08-10 10:40:00,15.4,15.41,15.37,15.4,1070452.0,12.9413,12.9497,12.9161,12.9413,1070452.0
2022-08-10 10:50:00,15.41,15.48,15.4,15.46,1694194.0,12.9497,13.0086,12.9413,12.9917,1694194.0
2022-08-10 11:00:00,15.46,15.52,15.45,15.46,2229085.0,12.9917,13.0422,12.9833,12.9917,2229085.0
2022-08-10 11:10:00,15.46,15.47,15.4,15.43,1475251.0,12.9917,13.0002,12.9413,12.9665,1475251.0
2022-08-10 11:20:00,15.43,15.5,15.42,15.48,1611899.0,12.9665,13.0254,12.9581,13.0086,1611899.0
2022-08-10 11:30:00,15.48,15.48,15.4,15.41,1512813.0,13.0086,13.0086,12.9413,12.9497,1512813.0
2022-08-10 11:40:00,15.41,15.45,15.4,15.44,1017773.0,12.9497,12.9833,12.9413,12.9749,1017773.0
2022-08-10 11:50:00,15.45,15.46,15.43,15.46,837146.0,12.9833,12.9917,12.9665,12.9917,837146.0
2022-08-10 12:00:00,15.46,15.49,15.44,15.45,1117326.0,12.9917,13.017,12.9749,12.9833,1117326.0
2022-08-10 12:10:00,15.44,15.46,15.36,15.36,1169903.0,12.9749,12.9917,12.9077,12.9077,1169903.0
2022-08-10 12:20:00,15.36,15.43,15.36,15.42,939715.0,12.9077,12.9665,12.9077,12.9581,939715.0
2022-08-10 12:30:00,15.43,15.45,15.42,15.42,1050029.0,12.9665,12.9833,12.9581,12.9581,1050029.0
2022-08-10 12:40:00,15.42,15.45,15.41,15.42,1129182.0,12.9581,12.9833,12.9497,12.9581,1129182.0
2022-08-10 12:50:00,15.43,15.45,15.41,15.42,949195.0,12.9665,12.9833,12.9497,12.9581,949195.0
2022-08-10 13:00:00,15.43,15.43,15.39,15.41,725995.0,12.9665,12.9665,12.9329,12.9497,725995.0
2022-08-10 13:10:00,15.41,15.44,15.41,15.44,547872.0,12.9497,12.9749,12.9497,12.9749,547872.0
2022-08-10 13:20:00,15.44,15.45,15.41,15.42,657028.0,12.9749,12.9833,12.9497,12.9581,657028.0
2022-08-10 13:30:00,15.42,15.44,15.39,15.44,683874.0,12.9581,12.9749,12.9329,12.9749,683874.0
2022-08-10 13:40:00,15.44,15.47,15.42,15.47,912479.0,12.9749,13.0002,12.9581,13.0002,912479.0
2022-08-10 13:50:00,15.46,15.48,15.43,15.45,967905.0,12.9917,13.0086,12.9665,12.9833,967905.0
2022-08-10 14:00:00,15.45,15.48,15.45,15.47,794145.0,12.9833,13.0086,12.9833,13.0002,794145.0
2022-08-10 14:10:00,15.47,15.48,15.42,15.44,1327131.0,13.0002,13.0086,12.9581,12.9749,1327131.0
2022-08-10 14:20:00,15.44,15.45,15.41,15.43,847260.0,12.9749,12.9833,12.9497,12.9665,847260.0
2022-08-10 14:30:00,15.43,15.43,15.4,15.41,744417.0,12.9665,12.9665,12.9413,12.9497,744417.0
2022-08-10 14:40:00,15.41,15.44,15.4,15.41,1174882.0,12.9497,12.9749,12.9413,12.9497,1174882.0
2022-08-10 14:50:00,15.41,15.43,15.4,15.4,729944.0,12.9497,12.9665,12.9413,12.9413,729944.0
2022-08-10 15:00:00,15.41,15.43,15.38,15.4,927863.0,12.9497,12.9665,12.9245,12.9413,927863.0
2022-08-10 15:10:00,15.4,15.44,15.39,15.43,699343.0,12.9413,12.9749,12.9329,12.9665,699343.0
2022-08-10 15:20:00,15.44,15.45,15.42,15.45,889868.0,12.9749,12.9833,12.9581,12.9833,889868.0
2022-08-10 15:30:00,15.45,15.49,15.43,15.46,1746781.0,12.9833,13.017,12.9665,12.9917,1746781.0
2022-08-10 15:40:00,15.46,15.49,15.44,15.46,1711686.0,12.9917,13.017,12.9749,12.9917,1711686.0
2022-08-10 15:50:00,15.46,15.51,15.45,15.5,3587372.0,12.9917,13.0338,12.9833,13.0254,3587372.0
2022-08-11 09:30:00,15.8,15.92,15.69,15.75,3553299.0,13.2775,13.3783,13.185,13.2354,3553299.0
2022-08-11 09:40:00,15.74,15.8,15.68,15.79,2575872.0,13.227,13.2775,13.1766,13.2691,2575872.0
2022-08-11 09:50:00,15.79,15.8,15.72,15.77,1368332.0,13.2691,13.2775,13.2102,13.2523,1368332.0
2022-08-11 10:00:00,15.77,15.8,15.73,15.75,1665419.0,13.2523,13.2775,13.2186,13.2354,1665419.0
2022-08-11 10:10:00,15.75,15.81,15.73,15.8,1464503.0,13.2354,13.2859,13.2186,13.2775,1464503.0
2022-08-11 10:20:00,15.81,15.81,15.72,15.73,1357745.0,13.2859,13.2859,13.2102,13.2186,1357745.0
2022-08-11 10:30:00,15.73,15.79,15.73,15.74,1240601.0,13.2186,13.2691,13.2186,13.227,1240601.0
2022-08-11 10:40:00,15.74,15.75,15.67,15.68,1553444.0,13.227,13.2354,13.1682,13.1766,1553444.0
2022-08-11 10:50:00,15.68,15.72,15.68,15.7,960504.0,13.1766,13.2102,13.1766,13.1934,960504.0
2022-08-11 11:00:00,15.7,15.71,15.62,15.64,1563861.0,13.1934,13.2018,13.1262,13.143,1563861.0
2022-08-11 11:10:00,15.63,15.69,15.61,15.62,1164410.0,13.1346,13.185,13.1178,13.1262,1164410.0
2022-08-11 11:20:00,15.62,15.7,15.61,15.69,1071114.0,13.1262,13.1934,13.1178,13.185,1071114.0
2022-08-11 11:30:00,15.7,15.7,15.66,15.68,777218.0,13.1934,13.1934,13.1598,13.1766,777218.0
2022-08-11 11:40:00,15.67,15.74,15.67,15.7,1111341.0,13.1682,13.227,13.1682,13.1934,1111341.0
2022-08-11 11:50:00,15.71,15.75,15.66,15.74,1008900.0,13.2018,13.2354,13.1598,13.227,1008900.0
2022-08-11 12:00:00,15.74,15.77,15.7,15.72,957280.0,13.227,13.2523,13.1934,13.2102,957280.0
2022-08-11 12:10:00,15.71,15.78,15.68,15.77,1790804.0,13.2018,13.2607,13.1766,13.2523,1790804.0
2022-08-11 12:20:00,15.77,15.81,15.74,15.79,1922766.0,13.2523,13.2859,13.227,13.2691,1922766.0
2022-08-11 12:30:00,15.79,15.84,15.79,15.82,1012811.0,13.2691,13.3111,13.2691,13.2943,1012811.0
2022-08-11 12:40:00,15.82,15.83,15.78,15.82,888103.0,13.2943,13.3027,13.2607,13.2943,888103.0
2022-08-11 12:50:00,15.81,15.85,15.81,15.85,670050.0,13.2859,13.3195,13.2859,13.3195,670050.0
2022-08-11 13:00:00,15.85,15.85,15.82,15.82,710883.0,13.3195,13.3195,13.2943,13.2943,710883.0
2022-08-11 13:10:00,15.83,15.85,15.8,15.84,708713.0,13.3027,13.3195,13.2775,13.3111,708713.0
2022-08-11 13:20:00,15.84,15.85,15.8,15.81,655375.0,13.3111,13.3195,13.2775,13.2859,655375.0
2022-08-11 13:30:00,15.81,15.86,15.81,15.85,1690545.0,13.2859,13.3279,13.2859,13.3195,1690545.0
2022-08-11 13:40:00,15.85,15.91,15.84,15.9,1401771.0,13.3195,13.3699,13.3111,13.3615,1401771.0
2022-08-11 13:50:00,15.89,15.92,15.86,15.89,1575949.0,13.3531,13.3783,13.3279,13.3531,1575949.0
2022-08-11 14:00:00,15.88,15.89,15.85,15.85,615422.0,13.3447,13.3531,13.3195,13.3195,615422.0
2022-08-11 14:10:00,15.86,15.9,15.85,15.89,750117.0,13.3279,13.3615,13.3195,13.3531,750117.0
2022-08-11 14:20:00,15.88,15.89,15.85,15.88,701977.0,13.3447,13.3531,13.3195,13.3447,701977.0
2022-08-11 14:30:00,15.88,15.88,15.83,15.84,875443.0,13.3447,13.3447,13.3027,13.3111,875443.0
2022-08-11 14:40:00,15.84,15.85,15.79,15.81,1278226.0,13.3111,13.3195,13.2691,13.2859,1278226.0
2022-08-11 14:50:00,15.8,15.81,15.76,15.79,1254220.0,13.2775,13.2859,13.2439,13.2691,1254220.0
2022-08-11 15:00:00,15.78,15.8,15.76,15.79,924542.0,13.2607,13.2775,13.2439,13.2691,924542.0
2022-08-11 15:10:00,15.79,15.8,15.76,15.79,1159408.0,13.2691,13.2775,13.2439,13.2691,1159408.0
2022-08-11 15:20:00,15.78,15.82,15.77,15.82,901464.0,13.2607,13.2943,13.2523,13.2943,901464.0
2022-08-11 15:30:00,15.82,15.83,15.79,15.79,1280068.0,13.2943,13.3027,13.2691,13.2691,1280068.0
2022-08-11 15:40:00,15.79,15.81,15.76,15.77,1439286.0,13.2691,13.2859,13.2439,13.2523,1439286.0
2022-08-11 15:50:00,15.76,15.83,15.75,15.82,3363014.0,13.2439,13.3027,13.2354,13.2943,3363014.0
2022-08-12 09:30:00,15.95,16.04,15.85,15.96,3395027.0,13.4035,13.4791,13.3195,13.4119,3395027.0
2022-08-12 09:40:00,15.96,16.02,15.93,15.96,1818794.0,13.4119,13.4623,13.3867,13.4119,1818794.0
2022-08-12 09:50:00,15.96,16.0,15.9,15.9,1384841.0,13.4119,13.4455,13.3615,13.3615,1384841.0
2022-08-12 10:00:00,15.9,15.94,15.84,15.92,1677657.0,13.3615,13.3951,13.3111,13.3783,1677657.0
2022-08-12 10:10:00,15.92,15.97,15.9,15.95,1198784.0,13.3783,13.4203,13.3615,13.4035,1198784.0
2022-08-12 10:20:00,15.96,15.97,15.9,15.93,1180411.0,13.4119,13.4203,13.3615,13.3867,1180411.0
2022-08-12 10:30:00,15.94,15.97,15.92,15.93,965370.0,13.3951,13.4203,13.3783,13.3867,965370.0
2022-08-12 10:40:00,15.93,15.97,15.92,15.97,1034230.0,13.3867,13.4203,13.3783,13.4203,1034230.0
2022-08-12 10:50:00,15.97,16.02,15.96,16.02,1495846.0,13.4203,13.4623,13.4119,13.4623,1495846.0
2022-08-12 11:00:00,16.01,16.03,15.99,16.02,1041824.0,13.4539,13.4707,13.4371,13.4623,1041824.0
2022-08-12 11:10:00,16.01,16.03,15.98,16.02,873391.0,13.4539,13.4707,13.4287,13.4623,873391.0
2022-08-12 11:20:00,16.02,16.05,16.01,16.03,932755.0,13.4623,13.4876,13.4539,13.4707,932755.0
2022-08-12 11:30:00,16.03,16.04,15.98,16.0,978524.0,13.4707,13.4791,13.4287,13.4455,978524.0
2022-08-12 11:40:00,16.0,16.02,15.98,16.0,677800.0,13.4455,13.4623,13.4287,13.4455,677800.0
2022-08-12 11:50:00,16.01,16.03,16.0,16.01,783893.0,13.4539,13.4707,13.4455,13.4539,783893.0
2022-08-12 12:00:00,16.01,16.05,16.01,16.05,534448.0,13.4539,13.4876,13.4539,13.4876,534448.0
2022-08-12 12:10:00,16.05,16.05,16.03,16.05,777443.0,13.4876,13.4876,13.4707,13.4876,777443.0
2022-08-12 12:20:00,16.05,16.05,16.04,16.05,439530.0,13.4876,13.4876,13.4791,13.4876,439530.0
2022-08-12 12:30:00,16.05,16.05,16.02,16.04,726787.0,13.4876,13.4876,13.4623,13.4791,726787.0
2022-08-12 12:40:00,16.04,16.05,16.01,16.04,842931.0,13.4791,13.4876,13.4539,13.4791,842931.0
2022-08-12 12:50:00,16.04,16.04,16.01,16.03,494960.0,13.4791,13.4791,13.4539,13.4707,494960.0
2022-08-12 13:00:00,16.03,16.03,16.01,16.03,374086.0,13.4707,13.4707,13.4539,13.4707,374086.0
2022-08-12 13:10:00,16.03,16.05,16.02,16.05,690342.0,13.4707,13.4876,13.4623,13.4876,690342.0
2022-08-12 13:20:00,16.05,16.08,16.04,16.07,1249965.0,13.4876,13.5128,13.4791,13.5044,1249965.0
2022-08-12 13:30:00,16.07,16.08,16.06,16.07,657620.0,13.5044,13.5128,13.496,13.5044,657620.0
2022-08-12 13:40:00,16.07,16.08,16.06,16.07,373538.0,13.5044,13.5128,13.496,13.5044,373538.0
2022-08-12 13:50:00,16.07,16.14,16.07,16.13,2080577.0,13.5044,13.5632,13.5044,13.5548,2080577.0
2022-08-12 14:00:00,16.13,16.14,16.12,16.13,840984.0,13.5548,13.5632,13.5464,13.5548,840984.0
2022-08-12 14:10:00,16.13,16.14,16.12,16.13,813694.0,13.5548,13.5632,13.5464,13.5548,813694.0
2022-08-12 14:20:00,16.13,16.16,16.13,16.16,652344.0,13.5548,13.58,13.5548,13.58,652344.0
2022-08-12 14:30:00,16.16,16.17,16.15,16.16,487536.0,13.58,13.5884,13.5716,13.58,487536.0
2022-08-12 14:40:00,16.17,16.21,16.16,16.19,1634851.0,13.5884,13.622,13.58,13.6052,1634851.0
2022-08-12 14:50:00,16.19,16.22,16.17,16.21,1958480.0,13.6052,13.6304,13.5884,13.622,1958480.0
2022-08-12 15:00:00,16.21,16.21,16.16,16.17,1213362.0,13.622,13.622,13.58,13.5884,1213362.0
2022-08-12 15:10:00,16.16,16.19,16.16,16.19,758888.0,13.58,13.6052,13.58,13.6052,758888.0
2022-08-12 15:20:00,16.18,16.19,16.14,16.14,978977.0,13.5968,13.6052,13.5632,13.5632,978977.0
2022-08-12 15:30:00,16.14,16.15,16.13,16.15,969697.0,13.5632,13.5716,13.5548,13.5716,969697.0
2022-08-12 15:40:00,16.15,16.17,16.14,16.16,1197012.0,13.5716,13.5884,13.5632,13.58,1197012.0
2022-08-12 15:50:00,16.16,16.18,16.15,16.17,2687568.0,13.58,13.5968,13.5716,13.5884,2687568.0
2022-08-15 09:30:00,16.0,16.15,15.94,16.15,3325452.0,13.4455,13.5716,13.3951,13.5716,3325452.0
2022-08-15 09:40:00,16.14,16.16,16.07,16.1,1269407.0,13.5632,13.58,13.5044,13.5296,1269407.0
2022-08-15 09:50:00,16.09,16.19,16.09,16.16,1305223.0,13.5212,13.6052,13.5212,13.58,1305223.0
2022-08-15 10:00:00,16.16,16.19,16.12,16.14,1123338.0,13.58,13.6052,13.5464,13.5632,1123338.0
2022-08-15 10:10:00,16.14,16.15,16.09,16.11,1246326.0,13.5632,13.5716,13.5212,13.538,1246326.0
2022-08-15 10:20:00,16.1,16.11,16.07,16.08,1068641.0,13.5296,13.538,13.5044,13.5128,1068641.0
2022-08-15 10:30:00,16.07,16.14,16.07,16.11,1101877.0,13.5044,13.5632,13.5044,13.538,1101877.0
2022-08-15 10:40:00,16.11,16.16,16.1,16.14,1091162.0,13.538,13.58,13.5296,13.5632,1091162.0
2022-08-15 10:50:00,16.14,16.18,16.13,16.15,1448867.0,13.5632,13.5968,13.5548,13.5716,1448867.0
2022-08-15 11:00:00,16.14,16.19,16.11,16.17,1032496.0,13.5632,13.6052,13.538,13.5884,1032496.0
2022-08-15 11:10:00,16.17,16.17,16.13,16.14,785988.0,13.5884,13.5884,13.5548,13.5632,785988.0
2022-08-15 11:20:00,16.14,16.17,16.12,16.17,505375.0,13.5632,13.5884,13.5464,13.5884,505375.0
2022-08-15 11:30:00,16.16,16.25,16.16,16.25,1250314.0,13.58,13.6556,13.58,13.6556,1250314.0
2022-08-15 11:40:00,16.25,16.36,16.24,16.36,2059793.0,13.6556,13.7481,13.6472,13.7481,2059793.0
2022-08-15 11:50:00,16.35,16.36,16.32,16.35,1072446.0,13.7397,13.7481,13.7144,13.7397,1072446.0
2022-08-15 12:00:00,16.36,16.37,16.31,16.36,1035238.0,13.7481,13.7565,13.706,13.7481,1035238.0
2022-08-15 12:10:00,16.37,16.37,16.32,16.32,842756.0,13.7565,13.7565,13.7144,13.7144,842756.0
2022-08-15 12:20:00,16.33,16.34,16.31,16.32,735926.0,13.7228,13.7313,13.706,13.7144,735926.0
2022-08-15 12:30:00,16.33,16.38,16.32,16.35,1052503.0,13.7228,13.7649,13.7144,13.7397,1052503.0
2022-08-15 12:40:00,16.36,16.37,16.34,16.36,567200.0,13.7481,13.7565,13.7313,13.7481,567200.0
2022-08-15 12:50:00,16.35,16.41,16.35,16.41,937835.0,13.7397,13.7901,13.7397,13.7901,937835.0
2022-08-15 13:00:00,16.41,16.45,16.39,16.39,1543454.0,13.7901,13.8237,13.7733,13.7733,1543454.0
2022-08-15 13:10:00,16.4,16.4,16.31,16.34,953532.0,13.7817,13.7817,13.706,13.7313,953532.0
2022-08-15 13:20:00,16.34,16.35,16.31,16.32,772210.0,13.7313,13.7397,13.706,13.7144,772210.0
2022-08-15 13:30:00,16.31,16.32,16.28,16.28,779877.0,13.706,13.7144,13.6808,13.6808,779877.0
2022-08-15 13:40:00,16.28,16.33,16.27,16.32,1096137.0,13.6808,13.7228,13.6724,13.7144,1096137.0
2022-08-15 13:50:00,16.32,16.35,16.31,16.35,1033149.0,13.7144,13.7397,13.706,13.7397,1033149.0
2022-08-15 14:00:00,16.35,16.35,16.32,16.32,505888.0,13.7397,13.7397,13.7144,13.7144,505888.0
2022-08-15 14:10:00,16.32,16.34,16.3,16.32,777791.0,13.7144,13.7313,13.6976,13.7144,777791.0
2022-08-15 14:20:00,16.32,16.34,16.3,16.34,750856.0,13.7144,13.7313,13.6976,13.7313,750856.0
2022-08-15 14:30:00,16.34,16.38,16.32,16.36,758368.0,13.7313,13.7649,13.7144,13.7481,758368.0
2022-08-15 14:40:00,16.37,16.37,16.35,16.37,425818.0,13.7565,13.7565,13.7397,13.7565,425818.0
2022-08-15 14:50:00,16.37,16.4,16.34,16.39,1016699.0,13.7565,13.7817,13.7313,13.7733,1016699.0
2022-08-15 15:00:00,16.39,16.39,16.35,16.36,706427.0,13.7733,13.7733,13.7397,13.7481,706427.0
2022-08-15 15:10:00,16.36,16.39,16.35,16.38,692654.0,13.7481,13.7733,13.7397,13.7649,692654.0
2022-08-15 15:20:00,16.39,16.4,16.37,16.38,769977.0,13.7733,13.7817,13.7565,13.7649,769977.0
2022-08-15 15:30:00,16.38,16.39,16.36,16.38,1038427.0,13.7649,13.7733,13.7481,13.7649,1038427.0
2022-08-15 15:40:00,16.38,16.38,16.35,16.38,1091481.0,13.7649,13.7649,13.7397,13.7649,1091481.0
2022-08-15 15:50:00,16.38,16.38,16.3,16.32,3077800.0,13.7649,13.7649,13.6976,13.7144,3077800.0
2022-08-16 09:30:00,16.3,16.41,16.26,16.35,2999686.0,13.6976,13.7901,13.664,13.7397,2999686.0
2022-08-16 09:40:00,16.35,16.38,16.31,16.31,1590666.0,13.7397,13.7649,13.706,13.706,1590666.0
2022-08-16 09:50:00,16.32,16.41,16.3,16.39,2057212.0,13.7144,13.7901,13.6976,13.7733,2057212.0
2022-08-16 10:00:00,16.39,16.4,16.32,16.35,1228370.0,13.7733,13.7817,13.7144,13.7397,1228370.0
2022-08-16 10:10:00,16.34,16.4,16.34,16.37,1013560.0,13.7313,13.7817,13.7313,13.7565,1013560.0
2022-08-16 10:20:00,16.36,16.38,16.31,16.31,1715185.0,13.7481,13.7649,13.706,13.706,1715185.0
2022-08-16 10:30:00,16.32,16.32,16.26,16.28,1711801.0,13.7144,13.7144,13.664,13.6808,1711801.0
2022-08-16 10:40:00,16.28,16.34,16.27,16.34,1280341.0,13.6808,13.7313,13.6724,13.7313,1280341.0
2022-08-16 10:50:00,16.34,16.36,16.29,16.3,980912.0,13.7313,13.7481,13.6892,13.6976,980912.0
2022-08-16 11:00:00,16.3,16.34,16.28,16.3,1006381.0,13.6976,13.7313,13.6808,13.6976,1006381.0
2022-08-16 11:10:00,16.3,16.41,16.3,16.41,1416577.0,13.6976,13.7901,13.6976,13.7901,1416577.0
2022-08-16 11:20:00,16.41,16.42,16.38,16.41,1109519.0,13.7901,13.7985,13.7649,13.7901,1109519.0
2022-08-16 11:30:00,16.41,16.43,16.39,16.41,1062169.0,13.7901,13.8069,13.7733,13.7901,1062169.0
2022-08-16 11:40:00,16.41,16.48,16.38,16.45,1348473.0,13.7901,13.8489,13.7649,13.8237,1348473.0
2022-08-16 11:50:00,16.45,16.5,16.44,16.5,1149968.0,13.8237,13.8657,13.8153,13.8657,1149968.0
2022-08-16 12:00:00,16.5,16.55,16.49,16.53,1746038.0,13.8657,13.9077,13.8573,13.8909,1746038.0
2022-08-16 12:10:00,16.53,16.58,16.52,16.57,875979.0,13.8909,13.9329,13.8825,13.9245,875979.0
2022-08-16 12:20:00,16.57,16.58,16.51,16.53,929291.0,13.9245,13.9329,13.8741,13.8909,929291.0
2022-08-16 12:30:00,16.53,16.56,16.52,16.54,686685.0,13.8909,13.9161,13.8825,13.8993,686685.0
2022-08-16 12:40:00,16.54,16.55,16.51,16.53,687551.0,13.8993,13.9077,13.8741,13.8909,687551.0
2022-08-16 12:50:00,16.52,16.6,16.52,16.55,1473264.0,13.8825,13.9497,13.8825,13.9077,1473264.0
2022-08-16 13:00:00,16.55,16.58,16.55,16.57,855637.0,13.9077,13.9329,13.9077,13.9245,855637.0
2022-08-16 13:10:00,16.58,16.59,16.57,16.57,526412.0,13.9329,13.9413,13.9245,13.9245,526412.0
2022-08-16 13:20:00,16.57,16.59,16.56,16.57,513343.0,13.9245,13.9413,13.9161,13.9245,513343.0
2022-08-16 13:30:00,16.58,16.64,16.57,16.63,1234987.0,13.9329,13.9834,13.9245,13.975,1234987.0
2022-08-16 13:40:00,16.63,16.65,16.61,16.64,847317.0,13.975,13.9918,13.9581,13.9834,847317.0
2022-08-16 13:50:00,16.65,16.68,16.64,16.68,1253712.0,13.9918,14.017,13.9834,14.017,1253712.0
2022-08-16 14:00:00,16.67,16.68,16.63,16.66,845639.0,14.0086,14.017,13.975,14.0002,845639.0
2022-08-16 14:10:00,16.66,16.67,16.65,16.66,706332.0,14.0002,14.0086,13.9918,14.0002,706332.0
2022-08-16 14:20:00,16.66,16.66,16.56,16.59,1332274.0,14.0002,14.0002,13.9161,13.9413,1332274.0
2022-08-16 14:30:00,16.59,16.6,16.48,16.49,1242368.0,13.9413,13.9497,13.8489,13.8573,1242368.0
2022-08-16 14:40:00,16.49,16.5,16.4,16.42,1836926.0,13.8573,13.8657,13.7817,13.7985,1836926.0
2022-08-16 14:50:00,16.41,16.49,16.41,16.48,1420716.0,13.7901,13.8573,13.7901,13.8489,1420716.0
2022-08-16 15:00:00,16.47,16.48,16.4,16.44,1037400.0,13.8405,13.8489,13.7817,13.8153,1037400.0
2022-08-16 15:10:00,16.43,16.46,16.41,16.45,599058.0,13.8069,13.8321,13.7901,13.8237,599058.0
2022-08-16 15:20:00,16.44,16.48,16.43,16.46,970405.0,13.8153,13.8489,13.8069,13.8321,970405.0
2022-08-16 15:30:00,16.46,16.49,16.45,16.48,927090.0,13.8321,13.8573,13.8237,13.8489,927090.0
2022-08-16 15:40:00,16.47,16.48,16.43,16.46,1396338.0,13.8405,13.8489,13.8069,13.8321,1396338.0
2022-08-16 15:50:00,16.46,16.47,16.41,16.43,3013625.0,13.8321,13.8405,13.7901,13.8069,3013625.0
2022-08-17 09:30:00,16.16,16.27,16.07,16.19,4512361.0,13.58,13.6724,13.5044,13.6052,4512361.0
2022-08-17 09:40:00,16.2,16.2,16.09,16.15,2144088.0,13.6136,13.6136,13.5212,13.5716,2144088.0
2022-08-17 09:50:00,16.16,16.2,16.12,16.19,1192749.0,13.58,13.6136,13.5464,13.6052,1192749.0
2022-08-17 10:00:00,16.2,16.26,16.17,16.23,1048775.0,13.6136,13.664,13.5884,13.6388,1048775.0
2022-08-17 10:10:00,16.22,16.26,16.12,16.13,1512556.0,13.6304,13.664,13.5464,13.5548,1512556.0
2022-08-17 10:20:00,16.13,16.18,16.12,16.14,881743.0,13.5548,13.5968,13.5464,13.5632,881743.0
2022-08-17 10:30:00,16.14,16.16,16.08,16.11,1455510.0,13.5632,13.58,13.5128,13.538,1455510.0
2022-08-17 10:40:00,16.11,16.15,16.09,16.1,820565.0,13.538,13.5716,13.5212,13.5296,820565.0
2022-08-17 10:50:00,16.09,16.1,16.04,16.07,1207988.0,13.5212,13.5296,13.4791,13.5044,1207988.0
2022-08-17 11:00:00,16.07,16.1,16.06,16.09,740859.0,13.5044,13.5296,13.496,13.5212,740859.0
2022-08-17 11:10:00,16.09,16.11,16.04,16.05,1064165.0,13.5212,13.538,13.4791,13.4876,1064165.0
2022-08-17 11:20:00,16.05,16.06,15.95,15.99,3029054.0,13.4876,13.496,13.4035,13.4371,3029054.0
2022-08-17 11:30:00,16.0,16.03,15.95,15.97,1423728.0,13.4455,13.4707,13.4035,13.4203,1423728.0
2022-08-17 11:40:00,15.98,15.98,15.9,15.91,1595064.0,13.4287,13.4287,13.3615,13.3699,1595064.0
2022-08-17 11:50:00,15.91,15.98,15.91,15.94,1435664.0,13.3699,13.4287,13.3699,13.3951,1435664.0
2022-08-17 12:00:00,15.94,16.0,15.93,15.97,1167890.0,13.3951,13.4455,13.3867,13.4203,1167890.0
2022-08-17 12:10:00,15.97,15.99,15.96,15.98,703184.0,13.4203,13.4371,13.4119,13.4287,703184.0
2022-08-17 12:20:00,15.98,16.05,15.97,16.02,1130943.0,13.4287,13.4876,13.4203,13.4623,1130943.0
2022-08-17 12:30:00,16.03,16.08,16.01,16.07,853704.0,13.4707,13.5128,13.4539,13.5044,853704.0
2022-08-17 12:40:00,16.07,16.1,16.05,16.06,870797.0,13.5044,13.5296,13.4876,13.496,870797.0
2022-08-17 12:50:00,16.06,16.07,16.04,16.07,463958.0,13.496,13.5044,13.4791,13.5044,463958.0
2022-08-17 13:00:00,16.06,16.09,16.04,16.04,769646.0,13.496,13.5212,13.4791,13.4791,769646.0
2022-08-17 13:10:00,16.04,16.09,16.04,16.05,574889.0,13.4791,13.5212,13.4791,13.4876,574889.0
2022-08-17 13:20:00,16.06,16.09,16.05,16.09,804690.0,13.496,13.5212,13.4876,13.5212,804690.0
2022-08-17 13:30:00,16.09,16.09,16.04,16.05,518617.0,13.5212,13.5212,13.4791,13.4876,518617.0
2022-08-17 13:40:00,16.05,16.07,16.05,16.05,464321.0,13.4876,13.5044,13.4876,13.4876,464321.0
2022-08-17 13:50:00,16.05,16.07,16.05,16.05,462470.0,13.4876,13.5044,13.4876,13.4876,462470.0
2022-08-17 14:00:00,16.06,16.17,16.05,16.15,2593121.0,13.496,13.5884,13.4876,13.5716,2593121.0
2022-08-17 14:10:00,16.15,16.22,16.14,16.16,1784438.0,13.5716,13.6304,13.5632,13.58,1784438.0
2022-08-17 14:20:00,16.16,16.18,16.12,16.16,1195840.0,13.58,13.5968,13.5464,13.58,1195840.0
2022-08-17 14:30:00,16.17,16.23,16.15,16.23,982309.0,13.5884,13.6388,13.5716,13.6388,982309.0
2022-08-17 14:40:00,16.22,16.23,16.12,16.16,1245005.0,13.6304,13.6388,13.5464,13.58,1245005.0
2022-08-17 14:50:00,16.15,16.16,16.1,16.11,758949.0,13.5716,13.58,13.5296,13.538,758949.0
2022-08-17 15:00:00,16.11,16.16,16.1,16.11,986699.0,13.538,13.58,13.5296,13.538,986699.0
2022-08-17 15:10:00,16.12,16.12,16.04,16.07,1034471.0,13.5464,13.5464,13.4791,13.5044,1034471.0
2022-08-17 15:20:00,16.07,16.11,16.05,16.09,1039705.0,13.5044,13.538,13.4876,13.5212,1039705.0
2022-08-17 15:30:00,16.08,16.09,16.07,16.07,858974.0,13.5128,13.5212,13.5044,13.5044,858974.0
2022-08-17 15:40:00,16.07,16.08,16.02,16.02,1804913.0,13.5044,13.5128,13.4623,13.4623,1804913.0
2022-08-17 15:50:00,16.03,16.05,15.99,16.03,3574968.0,13.4707,13.4876,13.4371,13.4707,3574968.0
2022-08-18 09:30:00,15.99,16.06,15.88,16.05,2367672.0,13.4371,13.496,13.3447,13.4876,2367672.0
2022-08-18 09:40:00,16.04,16.08,15.96,15.97,1456002.0,13.4791,13.5128,13.4119,13.4203,1456002.0
2022-08-18 09:50:00,15.97,16.01,15.95,15.95,971920.0,13.4203,13.4539,13.4035,13.4035,971920.0
2022-08-18 10:00:00,15.96,15.96,15.86,15.88,1552201.0,13.4119,13.4119,13.3279,13.3447,1552201.0
2022-08-18 10:10:00,15.89,15.93,15.87,15.91,1358718.0,13.3531,13.3867,13.3363,13.3699,1358718.0
2022-08-18 10:20:00,15.91,15.97,15.9,15.93,1171102.0,13.3699,13.4203,13.3615,13.3867,1171102.0
2022-08-18 10:30:00,15.93,16.0,15.9,16.0,1201590.0,13.3867,13.4455,13.3615,13.4455,1201590.0
2022-08-18 10:40:00,16.0,16.06,15.99,16.05,1447112.0,13.4455,13.496,13.4371,13.4876,1447112.0
2022-08-18 10:50:00,16.06,16.07,16.01,16.04,905759.0,13.496,13.5044,13.4539,13.4791,905759.0
2022-08-18 11:00:00,16.04,16.06,16.0,16.02,929369.0,13.4791,13.496,13.4455,13.4623,929369.0
2022-08-18 11:10:00,16.03,16.07,16.02,16.02,792840.0,13.4707,13.5044,13.4623,13.4623,792840.0
2022-08-18 11:20:00,16.03,16.05,16.0,16.02,824063.0,13.4707,13.4876,13.4455,13.4623,824063.0
2022-08-18 11:30:00,16.02,16.06,16.01,16.04,878478.0,13.4623,13.496,13.4539,13.4791,878478.0
2022-08-18 11:40:00,16.03,16.07,16.03,16.06,853242.0,13.4707,13.5044,13.4707,13.496,853242.0
2022-08-18 11:50:00,16.06,16.07,16.03,16.04,815920.0,13.496,13.5044,13.4707,13.4791,815920.0
2022-08-18 12:00:00,16.05,16.06,16.03,16.04,680758.0,13.4876,13.496,13.4707,13.4791,680758.0
2022-08-18 12:10:00,16.04,16.05,16.03,16.05,417480.0,13.4791,13.4876,13.4707,13.4876,417480.0
2022-08-18 12:20:00,16.05,16.05,15.99,15.99,759414.0,13.4876,13.4876,13.4371,13.4371,759414.0
2022-08-18 12:30:00,15.99,16.01,15.98,16.0,809620.0,13.4371,13.4539,13.4287,13.4455,809620.0
2022-08-18 12:40:00,16.0,16.0,15.96,15.99,522438.0,13.4455,13.4455,13.4119,13.4371,522438.0
2022-08-18 12:50:00,16.0,16.02,15.99,16.02,772224.0,13.4455,13.4623,13.4371,13.4623,772224.0
2022-08-18 13:00:00,16.01,16.05,16.0,16.05,540257.0,13.4539,13.4876,13.4455,13.4876,540257.0
2022-08-18 13:10:00,16.05,16.05,16.02,16.04,657604.0,13.4876,13.4876,13.4623,13.4791,657604.0
2022-08-18 13:20:00,16.05,16.06,16.03,16.05,516971.0,13.4876,13.496,13.4707,13.4876,516971.0
2022-08-18 13:30:00,16.05,16.1,16.04,16.1,806887.0,13.4876,13.5296,13.4791,13.5296,806887.0
2022-08-18 13:40:00,16.1,16.1,16.08,16.08,504809.0,13.5296,13.5296,13.5128,13.5128,504809.0
2022-08-18 13:50:00,16.08,16.12,16.08,16.1,866214.0,13.5128,13.5464,13.5128,13.5296,866214.0
2022-08-18 14:00:00,16.11,16.12,16.09,16.12,414314.0,13.538,13.5464,13.5212,13.5464,414314.0
2022-08-18 14:10:00,16.11,16.14,16.11,16.13,515089.0,13.538,13.5632,13.538,13.5548,515089.0
2022-08-18 14:20:00,16.14,16.17,16.13,16.16,681334.0,13.5632,13.5884,13.5548,13.58,681334.0
2022-08-18 14:30:00,16.16,16.16,16.11,16.11,355753.0,13.58,13.58,13.538,13.538,355753.0
2022-08-18 14:40:00,16.11,16.15,16.11,16.13,578239.0,13.538,13.5716,13.538,13.5548,578239.0
2022-08-18 14:50:00,16.13,16.17,16.13,16.16,624896.0,13.5548,13.5884,13.5548,13.58,624896.0
2022-08-18 15:00:00,16.16,16.18,16.15,16.18,489317.0,13.58,13.5968,13.5716,13.5968,489317.0
2022-08-18 15:10:00,16.18,16.2,16.17,16.19,784645.0,13.5968,13.6136,13.5884,13.6052,784645.0
2022-08-18 15:20:00,16.2,16.2,16.18,16.19,542116.0,13.6136,13.6136,13.5968,13.6052,542116.0
2022-08-18 15:30:00,16.19,16.2,16.18,16.19,1151017.0,13.6052,13.6136,13.5968,13.6052,1151017.0
2022-08-18 15:40:00,16.19,16.21,16.18,16.18,1286958.0,13.6052,13.622,13.5968,13.5968,1286958.0
2022-08-18 15:50:00,16.18,16.19,16.12,16.14,2419888.0,13.5968,13.6052,13.5464,13.5632,2419888.0
2022-08-19 09:30:00,15.95,16.12,15.93,16.12,3045069.0,13.4035,13.5464,13.3867,13.5464,3045069.0
2022-08-19 09:40:00,16.12,16.14,15.93,15.98,2480747.0,13.5464,13.5632,13.3867,13.4287,2480747.0
2022-08-19 09:50:00,15.97,15.98,15.9,15.92,1829458.0,13.4203,13.4287,13.3615,13.3783,1829458.0
2022-08-19 10:00:00,15.92,15.95,15.88,15.88,1209735.0,13.3783,13.4035,13.3447,13.3447,1209735.0
2022-08-19 10:10:00,15.89,15.9,15.83,15.86,1491958.0,13.3531,13.3615,13.3027,13.3279,1491958.0
2022-08-19 10:20:00,15.86,15.95,15.86,15.93,1581642.0,13.3279,13.4035,13.3279,13.3867,1581642.0
2022-08-19 10:30:00,15.94,15.98,15.92,15.94,1223924.0,13.3951,13.4287,13.3783,13.3951,1223924.0
2022-08-19 10:40:00,15.94,15.94,15.85,15.86,1447233.0,13.3951,13.3951,13.3195,13.3279,1447233.0
2022-08-19 10:50:00,15.85,15.88,15.82,15.82,1179645.0,13.3195,13.3447,13.2943,13.2943,1179645.0
2022-08-19 11:00:00,15.82,15.84,15.79,15.79,1139871.0,13.2943,13.3111,13.2691,13.2691,1139871.0
2022-08-19 11:10:00,15.8,15.82,15.79,15.79,998804.0,13.2775,13.2943,13.2691,13.2691,998804.0
2022-08-19 11:20:00,15.79,15.81,15.77,15.8,1071532.0,13.2691,13.2859,13.2523,13.2775,1071532.0
2022-08-19 11:30:00,15.8,15.85,15.8,15.85,1149471.0,13.2775,13.3195,13.2775,13.3195,1149471.0
2022-08-19 11:40:00,15.85,15.9,15.84,15.87,1184589.0,13.3195,13.3615,13.3111,13.3363,1184589.0
2022-08-19 11:50:00,15.88,15.89,15.83,15.86,985207.0,13.3447,13.3531,13.3027,13.3279,985207.0
2022-08-19 12:00:00,15.86,15.9,15.85,15.86,735429.0,13.3279,13.3615,13.3195,13.3279,735429.0
2022-08-19 12:10:00,15.86,15.9,15.85,15.89,688954.0,13.3279,13.3615,13.3195,13.3531,688954.0
2022-08-19 12:20:00,15.89,15.9,15.84,15.85,750730.0,13.3531,13.3615,13.3111,13.3195,750730.0
2022-08-19 12:30:00,15.85,15.9,15.81,15.89,887228.0,13.3195,13.3615,13.2859,13.3531,887228.0
2022-08-19 12:40:00,15.89,15.92,15.85,15.85,1232424.0,13.3531,13.3783,13.3195,13.3195,1232424.0
2022-08-19 12:50:00,15.85,15.89,15.84,15.86,733690.0,13.3195,13.3531,13.3111,13.3279,733690.0
2022-08-19 13:00:00,15.86,15.87,15.83,15.84,837373.0,13.3279,13.3363,13.3027,13.3111,837373.0
2022-08-19 13:10:00,15.85,15.86,15.83,15.83,395402.0,13.3195,13.3279,13.3027,13.3027,395402.0
2022-08-19 13:20:00,15.84,15.85,15.82,15.85,546614.0,13.3111,13.3195,13.2943,13.3195,546614.0
2022-08-19 13:30:00,15.84,15.85,15.8,15.82,749374.0,13.3111,13.3195,13.2775,13.2943,749374.0
2022-08-19 13:40:00,15.81,15.83,15.81,15.81,433667.0,13.2859,13.3027,13.2859,13.2859,433667.0
2022-08-19 13:50:00,15.82,15.85,15.81,15.84,568085.0,13.2943,13.3195,13.2859,13.3111,568085.0
2022-08-19 14:00:00,15.83,15.86,15.82,15.85,551879.0,13.3027,13.3279,13.2943,13.3195,551879.0
2022-08-19 14:10:00,15.85,15.85,15.81,15.83,663602.0,13.3195,13.3195,13.2859,13.3027,663602.0
2022-08-19 14:20:00,15.83,15.87,15.82,15.87,692965.0,13.3027,13.3363,13.2943,13.3363,692965.0
2022-08-19 14:30:00,15.87,15.89,15.86,15.87,633655.0,13.3363,13.3531,13.3279,13.3363,633655.0
2022-08-19 14:40:00,15.88,15.89,15.85,15.87,843818.0,13.3447,13.3531,13.3195,13.3363,843818.0
2022-08-19 14:50:00,15.87,15.88,15.82,15.84,575741.0,13.3363,13.3447,13.2943,13.3111,575741.0
2022-08-19 15:00:00,15.84,15.84,15.8,15.83,983507.0,13.3111,13.3111,13.2775,13.3027,983507.0
2022-08-19 15:10:00,15.83,15.89,15.82,15.87,924446.0,13.3027,13.3531,13.2943,13.3363,924446.0
2022-08-19 15:20:00,15.87,15.89,15.86,15.86,585214.0,13.3363,13.3531,13.3279,13.3279,585214.0
2022-08-19 15:30:00,15.87,15.89,15.86,15.88,1447387.0,13.3363,13.3531,13.3279,13.3447,1447387.0
2022-08-19 15:40:00,15.87,15.88,15.85,15.86,930484.0,13.3363,13.3447,13.3195,13.3279,930484.0
2022-08-19 15:50:00,15.87,15.9,15.86,15.89,3046292.0,13.3363,13.3615,13.3279,13.3531,3046292.0
2022-08-22 09:30:00,15.08,15.18,14.93,15.11,8287844.0,12.6724,12.7565,12.5464,12.6976,8287844.0
2022-08-22 09:40:00,15.12,15.21,15.09,15.12,2722317.0,12.706,12.7817,12.6808,12.706,2722317.0
2022-08-22 09:50:00,15.12,15.17,15.06,15.17,2080357.0,12.706,12.748,12.6556,12.748,2080357.0
2022-08-22 10:00:00,15.16,15.17,15.02,15.05,2119134.0,12.7396,12.748,12.622,12.6472,2119134.0
2022-08-22 10:10:00,15.05,15.05,14.96,14.98,2329166.0,12.6472,12.6472,12.5716,12.5884,2329166.0
2022-08-22 10:20:00,14.99,15.0,14.91,14.93,2384778.0,12.5968,12.6052,12.5296,12.5464,2384778.0
2022-08-22 10:30:00,14.93,14.96,14.91,14.95,1915592.0,12.5464,12.5716,12.5296,12.5632,1915592.0
2022-08-22 10:40:00,14.95,15.03,14.94,15.03,1706937.0,12.5632,12.6304,12.5548,12.6304,1706937.0
2022-08-22 10:50:00,15.03,15.05,14.98,15.0,1609212.0,12.6304,12.6472,12.5884,12.6052,1609212.0
2022-08-22 11:00:00,15.0,15.09,14.99,15.09,2872832.0,12.6052,12.6808,12.5968,12.6808,2872832.0
2022-08-22 11:10:00,15.09,15.13,15.06,15.11,1480993.0,12.6808,12.7144,12.6556,12.6976,1480993.0
2022-08-22 11:20:00,15.11,15.15,15.08,15.1,1662953.0,12.6976,12.7312,12.6724,12.6892,1662953.0
2022-08-22 11:30:00,15.1,15.14,15.09,15.11,1060775.0,12.6892,12.7228,12.6808,12.6976,1060775.0
2022-08-22 11:40:00,15.1,15.13,15.08,15.08,1509820.0,12.6892,12.7144,12.6724,12.6724,1509820.0
2022-08-22 11:50:00,15.09,15.14,15.08,15.14,1115421.0,12.6808,12.7228,12.6724,12.7228,1115421.0
2022-08-22 12:00:00,15.14,15.14,15.08,15.09,1070991.0,12.7228,12.7228,12.6724,12.6808,1070991.0
2022-08-22 12:10:00,15.09,15.14,15.07,15.13,1076951.0,12.6808,12.7228,12.664,12.7144,1076951.0
2022-08-22 12:20:00,15.14,15.16,15.12,15.13,870830.0,12.7228,12.7396,12.706,12.7144,870830.0
2022-08-22 12:30:00,15.13,15.19,15.11,15.19,1400441.0,12.7144,12.7649,12.6976,12.7649,1400441.0
2022-08-22 12:40:00,15.19,15.19,15.13,15.16,802697.0,12.7649,12.7649,12.7144,12.7396,802697.0
2022-08-22 12:50:00,15.16,15.17,15.14,15.16,661777.0,12.7396,12.748,12.7228,12.7396,661777.0
2022-08-22 13:00:00,15.16,15.17,15.13,15.14,767933.0,12.7396,12.748,12.7144,12.7228,767933.0
2022-08-22 13:10:00,15.14,15.15,15.09,15.14,893464.0,12.7228,12.7312,12.6808,12.7228,893464.0
2022-08-22 13:20:00,15.14,15.14,15.11,15.11,487630.0,12.7228,12.7228,12.6976,12.6976,487630.0
2022-08-22 13:30:00,15.11,15.12,15.07,15.08,952942.0,12.6976,12.706,12.664,12.6724,952942.0
2022-08-22 13:40:00,15.08,15.13,15.07,15.13,695666.0,12.6724,12.7144,12.664,12.7144,695666.0
2022-08-22 13:50:00,15.12,15.14,15.11,15.12,763177.0,12.706,12.7228,12.6976,12.706,763177.0
2022-08-22 14:00:00,15.12,15.13,15.08,15.1,982561.0,12.706,12.7144,12.6724,12.6892,982561.0
2022-08-22 14:10:00,15.1,15.13,15.09,15.13,800851.0,12.6892,12.7144,12.6808,12.7144,800851.0
2022-08-22 14:20:00,15.12,15.13,15.09,15.11,566611.0,12.706,12.7144,12.6808,12.6976,566611.0
2022-08-22 14:30:00,15.11,15.12,15.09,15.1,797201.0,12.6976,12.706,12.6808,12.6892,797201.0
2022-08-22 14:40:00,15.09,15.1,15.05,15.07,1030929.0,12.6808,12.6892,12.6472,12.664,1030929.0
2022-08-22 14:50:00,15.07,15.07,15.04,15.06,1186483.0,12.664,12.664,12.6388,12.6556,1186483.0
2022-08-22 15:00:00,15.06,15.1,15.05,15.09,1553161.0,12.6556,12.6892,12.6472,12.6808,1553161.0
2022-08-22 15:10:00,15.09,15.12,15.08,15.1,1421098.0,12.6808,12.706,12.6724,12.6892,1421098.0
2022-08-22 15:20:00,15.1,15.11,15.08,15.09,1255143.0,12.6892,12.6976,12.6724,12.6808,1255143.0
2022-08-22 15:30:00,15.08,15.09,15.04,15.07,1532981.0,12.6724,12.6808,12.6388,12.664,1532981.0
2022-08-22 15:40:00,15.07,15.08,15.03,15.08,2571353.0,12.664,12.6724,12.6304,12.6724,2571353.0
2022-08-22 15:50:00,15.08,15.09,15.05,15.08,3686108.0,12.6724,12.6808,12.6472,12.6724,3686108.0
2022-08-23 09:30:00,15.09,15.33,15.09,15.25,3295174.0,12.6808,12.8825,12.6808,12.8153,3295174.0
2022-08-23 09:40:00,15.26,15.3,15.18,15.27,2091486.0,12.8237,12.8573,12.7565,12.8321,2091486.0
2022-08-23 09:50:00,15.28,15.36,15.27,15.35,1592223.0,12.8405,12.9077,12.8321,12.8993,1592223.0
2022-08-23 10:00:00,15.34,15.37,15.26,15.37,1978082.0,12.8909,12.9161,12.8237,12.9161,1978082.0
2022-08-23 10:10:00,15.37,15.42,15.36,15.38,1389840.0,12.9161,12.9581,12.9077,12.9245,1389840.0
2022-08-23 10:20:00,15.38,15.39,15.28,15.28,1449709.0,12.9245,12.9329,12.8405,12.8405,1449709.0
2022-08-23 10:30:00,15.28,15.37,15.27,15.31,1024948.0,12.8405,12.9161,12.8321,12.8657,1024948.0
2022-08-23 10:40:00,15.31,15.37,15.28,15.37,1136095.0,12.8657,12.9161,12.8405,12.9161,1136095.0
2022-08-23 10:50:00,15.37,15.39,15.31,15.33,1113904.0,12.9161,12.9329,12.8657,12.8825,1113904.0
2022-08-23 11:00:00,15.32,15.33,15.25,15.32,1187224.0,12.8741,12.8825,12.8153,12.8741,1187224.0
2022-08-23 11:10:00,15.31,15.35,15.3,15.32,1046715.0,12.8657,12.8993,12.8573,12.8741,1046715.0
2022-08-23 11:20:00,15.32,15.34,15.26,15.27,1173038.0,12.8741,12.8909,12.8237,12.8321,1173038.0
2022-08-23 11:30:00,15.28,15.32,15.26,15.31,1044550.0,12.8405,12.8741,12.8237,12.8657,1044550.0
2022-08-23 11:40:00,15.31,15.32,15.27,15.31,1058505.0,12.8657,12.8741,12.8321,12.8657,1058505.0
2022-08-23 11:50:00,15.3,15.32,15.27,15.28,943261.0,12.8573,12.8741,12.8321,12.8405,943261.0
2022-08-23 12:00:00,15.28,15.31,15.25,15.3,1037689.0,12.8405,12.8657,12.8153,12.8573,1037689.0
2022-08-23 12:10:00,15.3,15.31,15.23,15.24,1139387.0,12.8573,12.8657,12.7985,12.8069,1139387.0
2022-08-23 12:20:00,15.24,15.26,15.21,15.25,1160532.0,12.8069,12.8237,12.7817,12.8153,1160532.0
2022-08-23 12:30:00,15.24,15.31,15.24,15.3,1300147.0,12.8069,12.8657,12.8069,12.8573,1300147.0
2022-08-23 12:40:00,15.3,15.32,15.26,15.27,1197511.0,12.8573,12.8741,12.8237,12.8321,1197511.0
2022-08-23 12:50:00,15.26,15.32,15.26,15.31,1012659.0,12.8237,12.8741,12.8237,12.8657,1012659.0
2022-08-23 13:00:00,15.31,15.32,15.26,15.27,1244818.0,12.8657,12.8741,12.8237,12.8321,1244818.0
2022-08-23 13:10:00,15.27,15.3,15.25,15.26,956120.0,12.8321,12.8573,12.8153,12.8237,956120.0
2022-08-23 13:20:00,15.26,15.32,15.25,15.3,736799.0,12.8237,12.8741,12.8153,12.8573,736799.0
2022-08-23 13:30:00,15.3,15.34,15.29,15.29,1099496.0,12.8573,12.8909,12.8489,12.8489,1099496.0
2022-08-23 13:40:00,15.29,15.31,15.26,15.28,792497.0,12.8489,12.8657,12.8237,12.8405,792497.0
2022-08-23 13:50:00,15.27,15.3,15.26,15.29,1224844.0,12.8321,12.8573,12.8237,12.8489,1224844.0
2022-08-23 14:00:00,15.29,15.31,15.27,15.29,893489.0,12.8489,12.8657,12.8321,12.8489,893489.0
2022-08-23 14:10:00,15.29,15.32,15.28,15.31,629009.0,12.8489,12.8741,12.8405,12.8657,629009.0
2022-08-23 14:20:00,15.32,15.34,15.31,15.33,724301.0,12.8741,12.8909,12.8657,12.8825,724301.0
2022-08-23 14:30:00,15.33,15.35,15.31,15.35,849693.0,12.8825,12.8993,12.8657,12.8993,849693.0
2022-08-23 14:40:00,15.35,15.37,15.32,15.33,880802.0,12.8993,12.9161,12.8741,12.8825,880802.0
2022-08-23 14:50:00,15.33,15.34,15.31,15.34,860559.0,12.8825,12.8909,12.8657,12.8909,860559.0
2022-08-23 15:00:00,15.33,15.36,15.31,15.33,903459.0,12.8825,12.9077,12.8657,12.8825,903459.0
2022-08-23 15:10:00,15.33,15.37,15.32,15.37,871684.0,12.8825,12.9161,12.8741,12.9161,871684.0
2022-08-23 15:20:00,15.37,15.37,15.32,15.35,1127525.0,12.9161,12.9161,12.8741,12.8993,1127525.0
2022-08-23 15:30:00,15.35,15.36,15.31,15.32,1131242.0,12.8993,12.9077,12.8657,12.8741,1131242.0
2022-08-23 15:40:00,15.31,15.35,15.31,15.34,1153997.0,12.8657,12.8993,12.8657,12.8909,1153997.0
2022-08-23 15:50:00,15.34,15.34,15.3,15.31,2196921.0,12.8909,12.8909,12.8573,12.8657,2196921.0
2022-08-24 09:30:00,15.32,15.43,15.24,15.43,1800212.0,12.8741,12.9665,12.8069,12.9665,1800212.0
2022-08-24 09:40:00,15.42,15.51,15.42,15.48,1237914.0,12.9581,13.0338,12.9581,13.0086,1237914.0
2022-08-24 09:50:00,15.49,15.5,15.42,15.44,874501.0,13.017,13.0254,12.9581,12.9749,874501.0
2022-08-24 10:00:00,15.44,15.51,15.41,15.48,820878.0,12.9749,13.0338,12.9497,13.0086,820878.0
2022-08-24 10:10:00,15.48,15.55,15.46,15.54,992706.0,13.0086,13.0674,12.9917,13.059,992706.0
2022-08-24 10:20:00,15.54,15.57,15.53,15.54,1022438.0,13.059,13.0842,13.0506,13.059,1022438.0
2022-08-24 10:30:00,15.54,15.57,15.51,15.54,806479.0,13.059,13.0842,13.0338,13.059,806479.0
2022-08-24 10:40:00,15.53,15.55,15.48,15.55,986231.0,13.0506,13.0674,13.0086,13.0674,986231.0
2022-08-24 10:50:00,15.54,15.57,15.51,15.54,909236.0,13.059,13.0842,13.0338,13.059,909236.0
2022-08-24 11:00:00,15.54,15.58,15.54,15.57,896660.0,13.059,13.0926,13.059,13.0842,896660.0
2022-08-24 11:10:00,15.58,15.66,15.57,15.63,1245948.0,13.0926,13.1598,13.0842,13.1346,1245948.0
2022-08-24 11:20:00,15.63,15.66,15.6,15.6,1075728.0,13.1346,13.1598,13.1094,13.1094,1075728.0
2022-08-24 11:30:00,15.6,15.61,15.57,15.61,1144194.0,13.1094,13.1178,13.0842,13.1178,1144194.0
2022-08-24 11:40:00,15.61,15.64,15.6,15.61,967567.0,13.1178,13.143,13.1094,13.1178,967567.0
2022-08-24 11:50:00,15.61,15.65,15.6,15.62,744761.0,13.1178,13.1514,13.1094,13.1262,744761.0
2022-08-24 12:00:00,15.61,15.66,15.61,15.64,1090264.0,13.1178,13.1598,13.1178,13.143,1090264.0
2022-08-24 12:10:00,15.64,15.65,15.61,15.62,1227978.0,13.143,13.1514,13.1178,13.1262,1227978.0
2022-08-24 12:20:00,15.62,15.63,15.6,15.62,623412.0,13.1262,13.1346,13.1094,13.1262,623412.0
2022-08-24 12:30:00,15.62,15.62,15.55,15.55,1044325.0,13.1262,13.1262,13.0674,13.0674,1044325.0
2022-08-24 12:40:00,15.55,15.56,15.49,15.5,915222.0,13.0674,13.0758,13.017,13.0254,915222.0
2022-08-24 12:50:00,15.51,15.52,15.47,15.52,847560.0,13.0338,13.0422,13.0002,13.0422,847560.0
2022-08-24 13:00:00,15.52,15.57,15.5,15.57,1100122.0,13.0422,13.0842,13.0254,13.0842,1100122.0
2022-08-24 13:10:00,15.56,15.57,15.53,15.53,1114282.0,13.0758,13.0842,13.0506,13.0506,1114282.0
2022-08-24 13:20:00,15.53,15.54,15.51,15.52,841809.0,13.0506,13.059,13.0338,13.0422,841809.0
2022-08-24 13:30:00,15.52,15.55,15.51,15.54,1033669.0,13.0422,13.0674,13.0338,13.059,1033669.0
2022-08-24 13:40:00,15.54,15.55,15.51,15.53,540360.0,13.059,13.0674,13.0338,13.0506,540360.0
2022-08-24 13:50:00,15.53,15.55,15.51,15.53,580086.0,13.0506,13.0674,13.0338,13.0506,580086.0
2022-08-24 14:00:00,15.53,15.56,15.51,15.56,629310.0,13.0506,13.0758,13.0338,13.0758,629310.0
2022-08-24 14:10:00,15.56,15.56,15.52,15.53,682467.0,13.0758,13.0758,13.0422,13.0506,682467.0
2022-08-24 14:20:00,15.53,15.54,15.51,15.53,565467.0,13.0506,13.059,13.0338,13.0506,565467.0
2022-08-24 14:30:00,15.52,15.53,15.48,15.51,776024.0,13.0422,13.0506,13.0086,13.0338,776024.0
2022-08-24 14:40:00,15.51,15.52,15.48,15.49,496029.0,13.0338,13.0422,13.0086,13.017,496029.0
2022-08-24 14:50:00,15.5,15.51,15.49,15.51,306112.0,13.0254,13.0338,13.017,13.0338,306112.0
2022-08-24 15:00:00,15.51,15.52,15.48,15.52,633179.0,13.0338,13.0422,13.0086,13.0422,633179.0
2022-08-24 15:10:00,15.52,15.54,15.5,15.53,604148.0,13.0422,13.059,13.0254,13.0506,604148.0
2022-08-24 15:20:00,15.53,15.53,15.5,15.52,345613.0,13.0506,13.0506,13.0254,13.0422,345613.0
2022-08-24 15:30:00,15.52,15.56,15.51,15.56,906927.0,13.0422,13.0758,13.0338,13.0758,906927.0
2022-08-24 15:40:00,15.56,15.57,15.55,15.57,633570.0,13.0758,13.0842,13.0674,13.0842,633570.0
2022-08-24 15:50:00,15.57,15.58,15.51,15.52,2035696.0,13.0842,13.0926,13.0338,13.0422,2035696.0
2022-08-25 09:30:00,15.6,15.74,15.58,15.74,2494471.0,13.1094,13.227,13.0926,13.227,2494471.0
2022-08-25 09:40:00,15.74,15.82,15.7,15.77,1663088.0,13.227,13.2943,13.1934,13.2523,1663088.0
2022-08-25 09:50:00,15.78,15.96,15.77,15.95,1613820.0,13.2607,13.4119,13.2523,13.4035,1613820.0
2022-08-25 10:00:00,15.95,16.0,15.92,15.94,1530726.0,13.4035,13.4455,13.3783,13.3951,1530726.0
2022-08-25 10:10:00,15.94,15.98,15.89,15.96,1342368.0,13.3951,13.4287,13.3531,13.4119,1342368.0
2022-08-25 10:20:00,15.95,16.04,15.93,16.03,2132519.0,13.4035,13.4791,13.3867,13.4707,2132519.0
2022-08-25 10:30:00,16.03,16.04,15.95,15.97,1174831.0,13.4707,13.4791,13.4035,13.4203,1174831.0
2022-08-25 10:40:00,15.97,16.01,15.95,15.97,1175890.0,13.4203,13.4539,13.4035,13.4203,1175890.0
2022-08-25 10:50:00,15.97,15.98,15.91,15.95,1095549.0,13.4203,13.4287,13.3699,13.4035,1095549.0
2022-08-25 11:00:00,15.95,15.95,15.9,15.9,1546774.0,13.4035,13.4035,13.3615,13.3615,1546774.0
2022-08-25 11:10:00,15.9,15.91,15.83,15.86,1749459.0,13.3615,13.3699,13.3027,13.3279,1749459.0
2022-08-25 11:20:00,15.86,15.86,15.8,15.84,1647265.0,13.3279,13.3279,13.2775,13.3111,1647265.0
2022-08-25 11:30:00,15.85,15.86,15.8,15.83,1481303.0,13.3195,13.3279,13.2775,13.3027,1481303.0
2022-08-25 11:40:00,15.84,15.89,15.83,15.86,1094183.0,13.3111,13.3531,13.3027,13.3279,1094183.0
2022-08-25 11:50:00,15.87,15.87,15.82,15.87,963794.0,13.3363,13.3363,13.2943,13.3363,963794.0
2022-08-25 12:00:00,15.87,15.87,15.83,15.84,644578.0,13.3363,13.3363,13.3027,13.3111,644578.0
2022-08-25 12:10:00,15.83,15.85,15.8,15.81,1061394.0,13.3027,13.3195,13.2775,13.2859,1061394.0
2022-08-25 12:20:00,15.81,15.85,15.79,15.85,1128987.0,13.2859,13.3195,13.2691,13.3195,1128987.0
2022-08-25 12:30:00,15.84,15.86,15.82,15.85,955030.0,13.3111,13.3279,13.2943,13.3195,955030.0
2022-08-25 12:40:00,15.84,15.85,15.78,15.81,1384862.0,13.3111,13.3195,13.2607,13.2859,1384862.0
2022-08-25 12:50:00,15.81,15.85,15.8,15.85,1027198.0,13.2859,13.3195,13.2775,13.3195,1027198.0
2022-08-25 13:00:00,15.84,15.87,15.82,15.82,1639835.0,13.3111,13.3363,13.2943,13.2943,1639835.0
2022-08-25 13:10:00,15.82,15.85,15.8,15.84,1075096.0,13.2943,13.3195,13.2775,13.3111,1075096.0
2022-08-25 13:20:00,15.84,15.86,15.83,15.86,761104.0,13.3111,13.3279,13.3027,13.3279,761104.0
2022-08-25 13:30:00,15.86,15.89,15.85,15.88,1455397.0,13.3279,13.3531,13.3195,13.3447,1455397.0
2022-08-25 13:40:00,15.89,15.93,15.87,15.91,1255488.0,13.3531,13.3867,13.3363,13.3699,1255488.0
2022-08-25 13:50:00,15.91,15.91,15.85,15.85,675668.0,13.3699,13.3699,13.3195,13.3195,675668.0
2022-08-25 14:00:00,15.86,15.87,15.82,15.84,986445.0,13.3279,13.3363,13.2943,13.3111,986445.0
2022-08-25 14:10:00,15.85,15.87,15.83,15.86,702684.0,13.3195,13.3363,13.3027,13.3279,702684.0
2022-08-25 14:20:00,15.87,15.89,15.85,15.88,719662.0,13.3363,13.3531,13.3195,13.3447,719662.0
2022-08-25 14:30:00,15.88,15.88,15.85,15.87,527998.0,13.3447,13.3447,13.3195,13.3363,527998.0
2022-08-25 14:40:00,15.87,15.87,15.83,15.85,561567.0,13.3363,13.3363,13.3027,13.3195,561567.0
2022-08-25 14:50:00,15.85,15.88,15.83,15.88,535982.0,13.3195,13.3447,13.3027,13.3447,535982.0
2022-08-25 15:00:00,15.88,15.89,15.86,15.87,775337.0,13.3447,13.3531,13.3279,13.3363,775337.0
2022-08-25 15:10:00,15.87,15.89,15.85,15.89,703066.0,13.3363,13.3531,13.3195,13.3531,703066.0
2022-08-25 15:20:00,15.89,15.9,15.85,15.88,2967076.0,13.3531,13.3615,13.3195,13.3447,2967076.0
2022-08-25 15:30:00,15.88,15.9,15.85,15.88,1169799.0,13.3447,13.3615,13.3195,13.3447,1169799.0
2022-08-25 15:40:00,15.88,15.92,15.88,15.91,1881866.0,13.3447,13.3783,13.3447,13.3699,1881866.0
2022-08-25 15:50:00,15.91,15.95,15.87,15.95,2972322.0,13.3699,13.4035,13.3363,13.4035,2972322.0
2022-08-26 09:30:00,16.01,16.09,15.89,15.95,2415069.0,13.4539,13.5212,13.3531,13.4035,2415069.0
2022-08-26 09:40:00,15.96,15.98,15.91,15.92,1068816.0,13.4119,13.4287,13.3699,13.3783,1068816.0
2022-08-26 09:50:00,15.92,16.0,15.87,15.95,1255690.0,13.3783,13.4455,13.3363,13.4035,1255690.0
2022-08-26 10:00:00,15.94,15.97,15.73,15.96,2094947.0,13.3951,13.4203,13.2186,13.4119,2094947.0
2022-08-26 10:10:00,15.95,15.97,15.85,15.88,1838855.0,13.4035,13.4203,13.3195,13.3447,1838855.0
2022-08-26 10:20:00,15.87,15.87,15.67,15.68,1914635.0,13.3363,13.3363,13.1682,13.1766,1914635.0
2022-08-26 10:30:00,15.68,15.69,15.57,15.59,1871326.0,13.1766,13.185,13.0842,13.101,1871326.0
2022-08-26 10:40:00,15.59,15.64,15.58,15.61,1349458.0,13.101,13.143,13.0926,13.1178,1349458.0
2022-08-26 10:50:00,15.61,15.61,15.56,15.6,1173776.0,13.1178,13.1178,13.0758,13.1094,1173776.0
2022-08-26 11:00:00,15.59,15.6,15.51,15.53,1660631.0,13.101,13.1094,13.0338,13.0506,1660631.0
2022-08-26 11:10:00,15.53,15.57,15.44,15.46,1497583.0,13.0506,13.0842,12.9749,12.9917,1497583.0
2022-08-26 11:20:00,15.46,15.52,15.42,15.48,1464526.0,12.9917,13.0422,12.9581,13.0086,1464526.0
2022-08-26 11:30:00,15.48,15.54,15.47,15.51,1474991.0,13.0086,13.059,13.0002,13.0338,1474991.0
2022-08-26 11:40:00,15.51,15.58,15.5,15.58,1511882.0,13.0338,13.0926,13.0254,13.0926,1511882.0
2022-08-26 11:50:00,15.58,15.63,15.55,15.57,1441589.0,13.0926,13.1346,13.0674,13.0842,1441589.0
2022-08-26 12:00:00,15.57,15.59,15.52,15.58,1403752.0,13.0842,13.101,13.0422,13.0926,1403752.0
2022-08-26 12:10:00,15.58,15.62,15.53,15.54,1239895.0,13.0926,13.1262,13.0506,13.059,1239895.0
2022-08-26 12:20:00,15.55,15.55,15.5,15.54,797722.0,13.0674,13.0674,13.0254,13.059,797722.0
2022-08-26 12:30:00,15.54,15.55,15.5,15.54,989172.0,13.059,13.0674,13.0254,13.059,989172.0
2022-08-26 12:40:00,15.54,15.61,15.52,15.6,1066357.0,13.059,13.1178,13.0422,13.1094,1066357.0
2022-08-26 12:50:00,15.6,15.6,15.54,15.56,905800.0,13.1094,13.1094,13.059,13.0758,905800.0
2022-08-26 13:00:00,15.56,15.6,15.52,15.59,940523.0,13.0758,13.1094,13.0422,13.101,940523.0
2022-08-26 13:10:00,15.6,15.61,15.56,15.59,1129788.0,13.1094,13.1178,13.0758,13.101,1129788.0
2022-08-26 13:20:00,15.59,15.61,15.57,15.57,788551.0,13.101,13.1178,13.0842,13.0842,788551.0
2022-08-26 13:30:00,15.58,15.59,15.53,15.54,918044.0,13.0926,13.101,13.0506,13.059,918044.0
2022-08-26 13:40:00,15.54,15.56,15.51,15.55,569272.0,13.059,13.0758,13.0338,13.0674,569272.0
2022-08-26 13:50:00,15.54,15.55,15.53,15.54,372087.0,13.059,13.0674,13.0506,13.059,372087.0
2022-08-26 14:00:00,15.54,15.57,15.52,15.52,590302.0,13.059,13.0842,13.0422,13.0422,590302.0
2022-08-26 14:10:00,15.53,15.53,15.48,15.5,871291.0,13.0506,13.0506,13.0086,13.0254,871291.0
2022-08-26 14:20:00,15.49,15.52,15.49,15.51,789417.0,13.017,13.0422,13.017,13.0338,789417.0
2022-08-26 14:30:00,15.5,15.54,15.49,15.53,641885.0,13.0254,13.059,13.017,13.0506,641885.0
2022-08-26 14:40:00,15.53,15.54,15.5,15.52,540583.0,13.0506,13.059,13.0254,13.0422,540583.0
2022-08-26 14:50:00,15.51,15.52,15.48,15.49,747285.0,13.0338,13.0422,13.0086,13.017,747285.0
2022-08-26 15:00:00,15.5,15.53,15.48,15.48,751475.0,13.0254,13.0506,13.0086,13.0086,751475.0
2022-08-26 15:10:00,15.48,15.52,15.47,15.51,678639.0,13.0086,13.0422,13.0002,13.0338,678639.0
2022-08-26 15:20:00,15.51,15.53,15.48,15.5,764563.0,13.0338,13.0506,13.0086,13.0254,764563.0
2022-08-26 15:30:00,15.5,15.5,15.47,15.48,769210.0,13.0254,13.0254,13.0002,13.0086,769210.0
2022-08-26 15:40:00,15.48,15.48,15.41,15.44,1690129.0,13.0086,13.0086,12.9497,12.9749,1690129.0
2022-08-26 15:50:00,15.43,15.47,15.41,15.42,3493153.0,12.9665,13.0002,12.9497,12.9581,3493153.0
2022-08-29 09:30:00,15.2,15.42,15.19,15.37,3087339.0,12.7733,12.9581,12.7649,12.9161,3087339.0
2022-08-29 09:40:00,15.36,15.41,15.29,15.34,1341554.0,12.9077,12.9497,12.8489,12.8909,1341554.0
2022-08-29 09:50:00,15.35,15.47,15.34,15.42,1554634.0,12.8993,13.0002,12.8909,12.9581,1554634.0
2022-08-29 10:00:00,15.43,15.46,15.4,15.45,673514.0,12.9665,12.9917,12.9413,12.9833,673514.0
2022-08-29 10:10:00,15.44,15.51,15.42,15.47,1699023.0,12.9749,13.0338,12.9581,13.0002,1699023.0
2022-08-29 10:20:00,15.47,15.5,15.43,15.43,909359.0,13.0002,13.0254,12.9665,12.9665,909359.0
2022-08-29 10:30:00,15.44,15.47,15.36,15.38,1380369.0,12.9749,13.0002,12.9077,12.9245,1380369.0
2022-08-29 10:40:00,15.38,15.42,15.35,15.39,1056618.0,12.9245,12.9581,12.8993,12.9329,1056618.0
2022-08-29 10:50:00,15.4,15.42,15.32,15.34,1145207.0,12.9413,12.9581,12.8741,12.8909,1145207.0
2022-08-29 11:00:00,15.34,15.4,15.31,15.35,1011253.0,12.8909,12.9413,12.8657,12.8993,1011253.0
2022-08-29 11:10:00,15.36,15.39,15.32,15.38,1184868.0,12.9077,12.9329,12.8741,12.9245,1184868.0
2022-08-29 11:20:00,15.37,15.43,15.36,15.39,1121213.0,12.9161,12.9665,12.9077,12.9329,1121213.0
2022-08-29 11:30:00,15.4,15.46,15.36,15.45,1114631.0,12.9413,12.9917,12.9077,12.9833,1114631.0
2022-08-29 11:40:00,15.44,15.48,15.4,15.46,1114141.0,12.9749,13.0086,12.9413,12.9917,1114141.0
2022-08-29 11:50:00,15.46,15.49,15.44,15.47,1019168.0,12.9917,13.017,12.9749,13.0002,1019168.0
2022-08-29 12:00:00,15.48,15.51,15.47,15.47,1438466.0,13.0086,13.0338,13.0002,13.0002,1438466.0
2022-08-29 12:10:00,15.47,15.53,15.45,15.52,1132083.0,13.0002,13.0506,12.9833,13.0422,1132083.0
2022-08-29 12:20:00,15.51,15.54,15.49,15.54,1104644.0,13.0338,13.059,13.017,13.059,1104644.0
2022-08-29 12:30:00,15.54,15.54,15.48,15.53,1181391.0,13.059,13.059,13.0086,13.0506,1181391.0
2022-08-29 12:40:00,15.53,15.6,15.52,15.58,2293653.0,13.0506,13.1094,13.0422,13.0926,2293653.0
2022-08-29 12:50:00,15.58,15.61,15.56,15.59,1476342.0,13.0926,13.1178,13.0758,13.101,1476342.0
2022-08-29 13:00:00,15.59,15.65,15.58,15.64,1299485.0,13.101,13.1514,13.0926,13.143,1299485.0
2022-08-29 13:10:00,15.63,15.67,15.61,15.61,1454963.0,13.1346,13.1682,13.1178,13.1178,1454963.0
2022-08-29 13:20:00,15.62,15.65,15.59,15.65,951646.0,13.1262,13.1514,13.101,13.1514,951646.0
2022-08-29 13:30:00,15.65,15.68,15.63,15.64,989266.0,13.1514,13.1766,13.1346,13.143,989266.0
2022-08-29 13:40:00,15.64,15.71,15.63,15.66,1235440.0,13.143,13.2018,13.1346,13.1598,1235440.0
2022-08-29 13:50:00,15.66,15.7,15.65,15.7,637633.0,13.1598,13.1934,13.1514,13.1934,637633.0
2022-08-29 14:00:00,15.7,15.7,15.66,15.67,877076.0,13.1934,13.1934,13.1598,13.1682,877076.0
2022-08-29 14:10:00,15.67,15.68,15.63,15.65,916511.0,13.1682,13.1766,13.1346,13.1514,916511.0
2022-08-29 14:20:00,15.65,15.67,15.63,15.65,709690.0,13.1514,13.1682,13.1346,13.1514,709690.0
2022-08-29 14:30:00,15.66,15.7,15.65,15.68,775703.0,13.1598,13.1934,13.1514,13.1766,775703.0
2022-08-29 14:40:00,15.68,15.7,15.67,15.67,482732.0,13.1766,13.1934,13.1682,13.1682,482732.0
2022-08-29 14:50:00,15.67,15.68,15.61,15.67,724910.0,13.1682,13.1766,13.1178,13.1682,724910.0
2022-08-29 15:00:00,15.67,15.7,15.63,15.66,834374.0,13.1682,13.1934,13.1346,13.1598,834374.0
2022-08-29 15:10:00,15.66,15.68,15.64,15.67,684123.0,13.1598,13.1766,13.143,13.1682,684123.0
2022-08-29 15:20:00,15.66,15.67,15.63,15.65,821502.0,13.1598,13.1682,13.1346,13.1514,821502.0
2022-08-29 15:30:00,15.65,15.66,15.62,15.66,828688.0,13.1514,13.1598,13.1262,13.1598,828688.0
2022-08-29 15:40:00,15.66,15.66,15.61,15.63,1140362.0,13.1598,13.1598,13.1178,13.1346,1140362.0
2022-08-29 15:50:00,15.63,15.64,15.57,15.58,2005871.0,13.1346,13.143,13.0842,13.0926,2005871.0
2022-08-30 09:30:00,15.7,15.77,15.65,15.75,1965949.0,13.1934,13.2523,13.1514,13.2354,1965949.0
2022-08-30 09:40:00,15.75,15.8,15.62,15.63,2959027.0,13.2354,13.2775,13.1262,13.1346,2959027.0
2022-08-30 09:50:00,15.62,15.64,15.57,15.61,1948996.0,13.1262,13.143,13.0842,13.1178,1948996.0
2022-08-30 10:00:00,15.61,15.62,15.49,15.51,2108333.0,13.1178,13.1262,13.017,13.0338,2108333.0
2022-08-30 10:10:00,15.51,15.52,15.42,15.44,1602218.0,13.0338,13.0422,12.9581,12.9749,1602218.0
2022-08-30 10:20:00,15.45,15.52,15.44,15.45,2075006.0,12.9833,13.0422,12.9749,12.9833,2075006.0
2022-08-30 10:30:00,15.46,15.47,15.33,15.36,1512014.0,12.9917,13.0002,12.8825,12.9077,1512014.0
2022-08-30 10:40:00,15.37,15.37,15.26,15.26,2416277.0,12.9161,12.9161,12.8237,12.8237,2416277.0
2022-08-30 10:50:00,15.27,15.38,15.26,15.38,1678557.0,12.8321,12.9245,12.8237,12.9245,1678557.0
2022-08-30 11:00:00,15.38,15.46,15.36,15.39,2052727.0,12.9245,12.9917,12.9077,12.9329,2052727.0
2022-08-30 11:10:00,15.38,15.39,15.31,15.37,1800211.0,12.9245,12.9329,12.8657,12.9161,1800211.0
2022-08-30 11:20:00,15.37,15.43,15.32,15.41,1975329.0,12.9161,12.9665,12.8741,12.9497,1975329.0
2022-08-30 11:30:00,15.4,15.46,15.38,15.39,1836377.0,12.9413,12.9917,12.9245,12.9329,1836377.0
2022-08-30 11:40:00,15.39,15.42,15.35,15.36,1876259.0,12.9329,12.9581,12.8993,12.9077,1876259.0
2022-08-30 11:50:00,15.36,15.43,15.34,15.38,1807791.0,12.9077,12.9665,12.8909,12.9245,1807791.0
2022-08-30 12:00:00,15.38,15.43,15.37,15.4,1632134.0,12.9245,12.9665,12.9161,12.9413,1632134.0
2022-08-30 12:10:00,15.39,15.44,15.37,15.39,1501086.0,12.9329,12.9749,12.9161,12.9329,1501086.0
2022-08-30 12:20:00,15.39,15.4,15.33,15.36,1465811.0,12.9329,12.9413,12.8825,12.9077,1465811.0
2022-08-30 12:30:00,15.36,15.37,15.31,15.33,1758395.0,12.9077,12.9161,12.8657,12.8825,1758395.0
2022-08-30 12:40:00,15.33,15.33,15.24,15.25,1870955.0,12.8825,12.8825,12.8069,12.8153,1870955.0
2022-08-30 12:50:00,15.25,15.27,15.22,15.24,1346869.0,12.8153,12.8321,12.7901,12.8069,1346869.0
2022-08-30 13:00:00,15.23,15.27,15.22,15.23,1101060.0,12.7985,12.8321,12.7901,12.7985,1101060.0
2022-08-30 13:10:00,15.23,15.24,15.19,15.19,818807.0,12.7985,12.8069,12.7649,12.7649,818807.0
2022-08-30 13:20:00,15.19,15.24,15.17,15.24,1063388.0,12.7649,12.8069,12.748,12.8069,1063388.0
2022-08-30 13:30:00,15.24,15.26,15.2,15.25,1330875.0,12.8069,12.8237,12.7733,12.8153,1330875.0
2022-08-30 13:40:00,15.25,15.26,15.17,15.23,1363011.0,12.8153,12.8237,12.748,12.7985,1363011.0
2022-08-30 13:50:00,15.22,15.26,15.2,15.21,886529.0,12.7901,12.8237,12.7733,12.7817,886529.0
2022-08-30 14:00:00,15.21,15.27,15.19,15.27,784384.0,12.7817,12.8321,12.7649,12.8321,784384.0
2022-08-30 14:10:00,15.27,15.33,15.26,15.3,1089480.0,12.8321,12.8825,12.8237,12.8573,1089480.0
2022-08-30 14:20:00,15.31,15.33,15.27,15.27,1060230.0,12.8657,12.8825,12.8321,12.8321,1060230.0
2022-08-30 14:30:00,15.27,15.37,15.27,15.37,836857.0,12.8321,12.9161,12.8321,12.9161,836857.0
2022-08-30 14:40:00,15.37,15.38,15.32,15.34,653884.0,12.9161,12.9245,12.8741,12.8909,653884.0
2022-08-30 14:50:00,15.34,15.38,15.31,15.38,595191.0,12.8909,12.9245,12.8657,12.9245,595191.0
2022-08-30 15:00:00,15.38,15.43,15.37,15.43,936352.0,12.9245,12.9665,12.9161,12.9665,936352.0
2022-08-30 15:10:00,15.42,15.46,15.41,15.45,1201332.0,12.9581,12.9917,12.9497,12.9833,1201332.0
2022-08-30 15:20:00,15.45,15.46,15.41,15.44,785551.0,12.9833,12.9917,12.9497,12.9749,785551.0
2022-08-30 15:30:00,15.44,15.45,15.38,15.44,1154701.0,12.9749,12.9833,12.9245,12.9749,1154701.0
2022-08-30 15:40:00,15.44,15.46,15.39,15.41,1570323.0,12.9749,12.9917,12.9329,12.9497,1570323.0
2022-08-30 15:50:00,15.41,15.46,15.39,15.45,2971096.0,12.9497,12.9917,12.9329,12.9833,2971096.0
2022-08-31 09:30:00,15.52,15.52,15.28,15.35,1887021.0,13.0422,13.0422,12.8405,12.8993,1887021.0
2022-08-31 09:40:00,15.35,15.51,15.33,15.49,1549783.0,12.8993,13.0338,12.8825,13.017,1549783.0
2022-08-31 09:50:00,15.48,15.51,15.4,15.42,1468743.0,13.0086,13.0338,12.9413,12.9581,1468743.0
2022-08-31 10:00:00,15.41,15.43,15.34,15.37,1250654.0,12.9497,12.9665,12.8909,12.9161,1250654.0
2022-08-31 10:10:00,15.37,15.46,15.36,15.43,1273185.0,12.9161,12.9917,12.9077,12.9665,1273185.0
2022-08-31 10:20:00,15.42,15.44,15.35,15.4,1355506.0,12.9581,12.9749,12.8993,12.9413,1355506.0
2022-08-31 10:30:00,15.4,15.45,15.35,15.37,1535231.0,12.9413,12.9833,12.8993,12.9161,1535231.0
2022-08-31 10:40:00,15.36,15.47,15.35,15.46,898967.0,12.9077,13.0002,12.8993,12.9917,898967.0
2022-08-31 10:50:00,15.45,15.48,15.36,15.37,750406.0,12.9833,13.0086,12.9077,12.9161,750406.0
2022-08-31 11:00:00,15.37,15.37,15.3,15.35,1552058.0,12.9161,12.9161,12.8573,12.8993,1552058.0
2022-08-31 11:10:00,15.35,15.36,15.3,15.36,1014402.0,12.8993,12.9077,12.8573,12.9077,1014402.0
2022-08-31 11:20:00,15.35,15.39,15.33,15.34,1083542.0,12.8993,12.9329,12.8825,12.8909,1083542.0
2022-08-31 11:30:00,15.33,15.39,15.3,15.35,1172282.0,12.8825,12.9329,12.8573,12.8993,1172282.0
2022-08-31 11:40:00,15.36,15.4,15.34,15.39,1346313.0,12.9077,12.9413,12.8909,12.9329,1346313.0
2022-08-31 11:50:00,15.39,15.43,15.37,15.41,1128950.0,12.9329,12.9665,12.9161,12.9497,1128950.0
2022-08-31 12:00:00,15.41,15.42,15.38,15.39,1400047.0,12.9497,12.9581,12.9245,12.9329,1400047.0
2022-08-31 12:10:00,15.38,15.39,15.33,15.34,1239609.0,12.9245,12.9329,12.8825,12.8909,1239609.0
2022-08-31 12:20:00,15.34,15.34,15.31,15.32,717806.0,12.8909,12.8909,12.8657,12.8741,717806.0
2022-08-31 12:30:00,15.32,15.37,15.31,15.35,859056.0,12.8741,12.9161,12.8657,12.8993,859056.0
2022-08-31 12:40:00,15.34,15.38,15.33,15.37,841894.0,12.8909,12.9245,12.8825,12.9161,841894.0
2022-08-31 12:50:00,15.36,15.38,15.34,15.38,794126.0,12.9077,12.9245,12.8909,12.9245,794126.0
2022-08-31 13:00:00,15.38,15.4,15.36,15.39,773611.0,12.9245,12.9413,12.9077,12.9329,773611.0
2022-08-31 13:10:00,15.38,15.41,15.36,15.37,702884.0,12.9245,12.9497,12.9077,12.9161,702884.0
2022-08-31 13:20:00,15.37,15.38,15.34,15.37,552846.0,12.9161,12.9245,12.8909,12.9161,552846.0
2022-08-31 13:30:00,15.37,15.38,15.34,15.34,724268.0,12.9161,12.9245,12.8909,12.8909,724268.0
2022-08-31 13:40:00,15.34,15.36,15.31,15.32,590479.0,12.8909,12.9077,12.8657,12.8741,590479.0
2022-08-31 13:50:00,15.31,15.36,15.31,15.35,631221.0,12.8657,12.9077,12.8657,12.8993,631221.0
2022-08-31 14:00:00,15.35,15.38,15.32,15.38,764878.0,12.8993,12.9245,12.8741,12.9245,764878.0
2022-08-31 14:10:00,15.38,15.39,15.34,15.35,507300.0,12.9245,12.9329,12.8909,12.8993,507300.0
2022-08-31 14:20:00,15.34,15.37,15.34,15.35,554532.0,12.8909,12.9161,12.8909,12.8993,554532.0
2022-08-31 14:30:00,15.35,15.35,15.3,15.31,802310.0,12.8993,12.8993,12.8573,12.8657,802310.0
2022-08-31 14:40:00,15.31,15.32,15.28,15.29,1435355.0,12.8657,12.8741,12.8405,12.8489,1435355.0
2022-08-31 14:50:00,15.29,15.32,15.28,15.31,859339.0,12.8489,12.8741,12.8405,12.8657,859339.0
2022-08-31 15:00:00,15.31,15.36,15.29,15.35,765500.0,12.8657,12.9077,12.8489,12.8993,765500.0
2022-08-31 15:10:00,15.35,15.4,15.33,15.38,1038074.0,12.8993,12.9413,12.8825,12.9245,1038074.0
2022-08-31 15:20:00,15.38,15.38,15.34,15.36,903981.0,12.9245,12.9245,12.8909,12.9077,903981.0
2022-08-31 15:30:00,15.35,15.37,15.32,15.36,968750.0,12.8993,12.9161,12.8741,12.9077,968750.0
2022-08-31 15:40:00,15.36,15.42,15.34,15.39,1519236.0,12.9077,12.9581,12.8909,12.9329,1519236.0
2022-08-31 15:50:00,15.39,15.39,15.24,15.25,3344313.0,12.9329,12.9329,12.8069,12.8153,3344313.0
2022-09-01 09:30:00,15.1,15.11,14.78,14.88,6178701.0,12.6892,12.6976,12.4203,12.5043,6178701.0
2022-09-01 09:40:00,14.89,14.98,14.88,14.9,2124476.0,12.5127,12.5884,12.5043,12.5212,2124476.0
2022-09-01 09:50:00,14.9,14.93,14.86,14.89,1312364.0,12.5212,12.5464,12.4875,12.5127,1312364.0
2022-09-01 10:00:00,14.89,14.91,14.78,14.81,1965438.0,12.5127,12.5296,12.4203,12.4455,1965438.0
2022-09-01 10:10:00,14.81,14.85,14.78,14.84,1590724.0,12.4455,12.4791,12.4203,12.4707,1590724.0
2022-09-01 10:20:00,14.84,14.96,14.84,14.91,2727743.0,12.4707,12.5716,12.4707,12.5296,2727743.0
2022-09-01 10:30:00,14.92,14.96,14.86,14.94,1771618.0,12.538,12.5716,12.4875,12.5548,1771618.0
2022-09-01 10:40:00,14.94,14.97,14.92,14.95,1426463.0,12.5548,12.58,12.538,12.5632,1426463.0
2022-09-01 10:50:00,14.95,15.0,14.94,14.95,1305581.0,12.5632,12.6052,12.5548,12.5632,1305581.0
2022-09-01 11:00:00,14.94,14.96,14.87,14.96,2139728.0,12.5548,12.5716,12.4959,12.5716,2139728.0
2022-09-01 11:10:00,14.96,14.98,14.92,14.93,1606007.0,12.5716,12.5884,12.538,12.5464,1606007.0
2022-09-01 11:20:00,14.93,14.93,14.88,14.89,1216619.0,12.5464,12.5464,12.5043,12.5127,1216619.0
2022-09-01 11:30:00,14.89,15.0,14.88,14.95,1463385.0,12.5127,12.6052,12.5043,12.5632,1463385.0
2022-09-01 11:40:00,14.95,14.95,14.9,14.95,1573232.0,12.5632,12.5632,12.5212,12.5632,1573232.0
2022-09-01 11:50:00,14.95,14.95,14.88,14.94,1401153.0,12.5632,12.5632,12.5043,12.5548,1401153.0
2022-09-01 12:00:00,14.94,14.98,14.92,14.96,1473974.0,12.5548,12.5884,12.538,12.5716,1473974.0
2022-09-01 12:10:00,14.96,14.99,14.94,14.98,1903940.0,12.5716,12.5968,12.5548,12.5884,1903940.0
2022-09-01 12:20:00,14.98,14.99,14.94,14.96,1410983.0,12.5884,12.5968,12.5548,12.5716,1410983.0
2022-09-01 12:30:00,14.96,14.98,14.9,14.91,1259793.0,12.5716,12.5884,12.5212,12.5296,1259793.0
2022-09-01 12:40:00,14.91,14.93,14.9,14.93,969824.0,12.5296,12.5464,12.5212,12.5464,969824.0
2022-09-01 12:50:00,14.93,14.93,14.86,14.89,1228722.0,12.5464,12.5464,12.4875,12.5127,1228722.0
2022-09-01 13:00:00,14.89,14.93,14.87,14.93,1568540.0,12.5127,12.5464,12.4959,12.5464,1568540.0
2022-09-01 13:10:00,14.93,14.98,14.9,14.96,880538.0,12.5464,12.5884,12.5212,12.5716,880538.0
2022-09-01 13:20:00,14.96,15.0,14.96,15.0,1251097.0,12.5716,12.6052,12.5716,12.6052,1251097.0
2022-09-01 13:30:00,15.0,15.0,14.93,14.95,941532.0,12.6052,12.6052,12.5464,12.5632,941532.0
2022-09-01 13:40:00,14.95,14.95,14.9,14.91,678701.0,12.5632,12.5632,12.5212,12.5296,678701.0
2022-09-01 13:50:00,14.92,14.95,14.9,14.95,1089774.0,12.538,12.5632,12.5212,12.5632,1089774.0
2022-09-01 14:00:00,14.95,14.98,14.92,14.96,721973.0,12.5632,12.5884,12.538,12.5716,721973.0
2022-09-01 14:10:00,14.97,15.0,14.95,14.99,556876.0,12.58,12.6052,12.5632,12.5968,556876.0
2022-09-01 14:20:00,14.99,15.05,14.99,15.03,988867.0,12.5968,12.6472,12.5968,12.6304,988867.0
2022-09-01 14:30:00,15.04,15.07,15.02,15.07,1510175.0,12.6388,12.664,12.622,12.664,1510175.0
2022-09-01 14:40:00,15.07,15.08,15.02,15.03,822739.0,12.664,12.6724,12.622,12.6304,822739.0
2022-09-01 14:50:00,15.04,15.07,15.02,15.04,663740.0,12.6388,12.664,12.622,12.6388,663740.0
2022-09-01 15:00:00,15.04,15.11,15.03,15.11,825433.0,12.6388,12.6976,12.6304,12.6976,825433.0
2022-09-01 15:10:00,15.11,15.13,15.09,15.11,1267765.0,12.6976,12.7144,12.6808,12.6976,1267765.0
2022-09-01 15:20:00,15.11,15.11,15.04,15.06,902189.0,12.6976,12.6976,12.6388,12.6556,902189.0
2022-09-01 15:30:00,15.05,15.09,15.04,15.09,1396943.0,12.6472,12.6808,12.6388,12.6808,1396943.0
2022-09-01 15:40:00,15.09,15.1,15.06,15.08,1149738.0,12.6808,12.6892,12.6556,12.6724,1149738.0
2022-09-01 15:50:00,15.08,15.22,15.07,15.19,3333984.0,12.6724,12.7901,12.664,12.7649,3333984.0
2022-09-02 09:30:00,15.53,15.55,15.21,15.3,3652584.0,13.0506,13.0674,12.7817,12.8573,3652584.0
2022-09-02 09:40:00,15.3,15.31,15.23,15.29,2068988.0,12.8573,12.8657,12.7985,12.8489,2068988.0
2022-09-02 09:50:00,15.29,15.35,15.24,15.25,1465350.0,12.8489,12.8993,12.8069,12.8153,1465350.0
2022-09-02 10:00:00,15.25,15.28,15.17,15.26,1958547.0,12.8153,12.8405,12.748,12.8237,1958547.0
2022-09-02 10:10:00,15.27,15.4,15.26,15.38,1796516.0,12.8321,12.9413,12.8237,12.9245,1796516.0
2022-09-02 10:20:00,15.38,15.47,15.33,15.47,1870806.0,12.9245,13.0002,12.8825,13.0002,1870806.0
2022-09-02 10:30:00,15.47,15.55,15.46,15.54,1885730.0,13.0002,13.0674,12.9917,13.059,1885730.0
2022-09-02 10:40:00,15.54,15.55,15.51,15.54,1169091.0,13.059,13.0674,13.0338,13.059,1169091.0
2022-09-02 10:50:00,15.55,15.57,15.49,15.51,2508658.0,13.0674,13.0842,13.017,13.0338,2508658.0
2022-09-02 11:00:00,15.52,15.54,15.48,15.49,1573125.0,13.0422,13.059,13.0086,13.017,1573125.0
2022-09-02 11:10:00,15.49,15.55,15.45,15.54,1396521.0,13.017,13.0674,12.9833,13.059,1396521.0
2022-09-02 11:20:00,15.55,15.56,15.49,15.51,1721360.0,13.0674,13.0758,13.017,13.0338,1721360.0
2022-09-02 11:30:00,15.51,15.55,15.49,15.53,1402761.0,13.0338,13.0674,13.017,13.0506,1402761.0
2022-09-02 11:40:00,15.53,15.53,15.49,15.51,1606746.0,13.0506,13.0506,13.017,13.0338,1606746.0
2022-09-02 11:50:00,15.52,15.54,15.51,15.53,596158.0,13.0422,13.059,13.0338,13.0506,596158.0
2022-09-02 12:00:00,15.53,15.55,15.51,15.52,1241010.0,13.0506,13.0674,13.0338,13.0422,1241010.0
2022-09-02 12:10:00,15.51,15.53,15.49,15.51,1230041.0,13.0338,13.0506,13.017,13.0338,1230041.0
2022-09-02 12:20:00,15.5,15.51,15.43,15.48,2205339.0,13.0254,13.0338,12.9665,13.0086,2205339.0
2022-09-02 12:30:00,15.48,15.49,15.37,15.4,1717120.0,13.0086,13.017,12.9161,12.9413,1717120.0
2022-09-02 12:40:00,15.39,15.4,15.27,15.28,1396111.0,12.9329,12.9413,12.8321,12.8405,1396111.0
2022-09-02 12:50:00,15.28,15.33,15.26,15.31,1296045.0,12.8405,12.8825,12.8237,12.8657,1296045.0
2022-09-02 13:00:00,15.3,15.31,15.18,15.2,1290261.0,12.8573,12.8657,12.7565,12.7733,1290261.0
2022-09-02 13:10:00,15.19,15.23,15.16,15.21,1256449.0,12.7649,12.7985,12.7396,12.7817,1256449.0
2022-09-02 13:20:00,15.21,15.21,15.1,15.12,1499717.0,12.7817,12.7817,12.6892,12.706,1499717.0
2022-09-02 13:30:00,15.11,15.17,15.09,15.14,1053067.0,12.6976,12.748,12.6808,12.7228,1053067.0
2022-09-02 13:40:00,15.13,15.17,15.09,15.09,867160.0,12.7144,12.748,12.6808,12.6808,867160.0
2022-09-02 13:50:00,15.09,15.11,15.06,15.11,861980.0,12.6808,12.6976,12.6556,12.6976,861980.0
2022-09-02 14:00:00,15.1,15.15,15.09,15.14,994128.0,12.6892,12.7312,12.6808,12.7228,994128.0
2022-09-02 14:10:00,15.14,15.16,15.1,15.15,1371190.0,12.7228,12.7396,12.6892,12.7312,1371190.0
2022-09-02 14:20:00,15.15,15.2,15.13,15.19,854212.0,12.7312,12.7733,12.7144,12.7649,854212.0
2022-09-02 14:30:00,15.19,15.24,15.18,15.24,1130110.0,12.7649,12.8069,12.7565,12.8069,1130110.0
2022-09-02 14:40:00,15.24,15.24,15.2,15.21,887646.0,12.8069,12.8069,12.7733,12.7817,887646.0
2022-09-02 14:50:00,15.21,15.22,15.14,15.15,904365.0,12.7817,12.7901,12.7228,12.7312,904365.0
2022-09-02 15:00:00,15.15,15.24,15.14,15.21,1195526.0,12.7312,12.8069,12.7228,12.7817,1195526.0
2022-09-02 15:10:00,15.22,15.23,15.19,15.21,1482795.0,12.7901,12.7985,12.7649,12.7817,1482795.0
2022-09-02 15:20:00,15.21,15.23,15.16,15.2,997250.0,12.7817,12.7985,12.7396,12.7733,997250.0
2022-09-02 15:30:00,15.2,15.21,15.12,15.12,1317238.0,12.7733,12.7817,12.706,12.706,1317238.0
2022-09-02 15:40:00,15.13,15.13,15.09,15.11,1277932.0,12.7144,12.7144,12.6808,12.6976,1277932.0
2022-09-02 15:50:00,15.11,15.19,15.1,15.16,3334900.0,12.6976,12.7649,12.6892,12.7396,3334900.0
2022-09-06 09:30:00,15.22,15.24,15.06,15.06,2863779.0,12.7901,12.8069,12.6556,12.6556,2863779.0
2022-09-06 09:40:00,15.07,15.11,14.96,15.0,1891751.0,12.664,12.6976,12.5716,12.6052,1891751.0
2022-09-06 09:50:00,15.0,15.0,14.94,14.99,1374631.0,12.6052,12.6052,12.5548,12.5968,1374631.0
2022-09-06 10:00:00,14.98,14.99,14.86,14.9,1851113.0,12.5884,12.5968,12.4875,12.5212,1851113.0
2022-09-06 10:10:00,14.9,14.92,14.84,14.91,1326634.0,12.5212,12.538,12.4707,12.5296,1326634.0
2022-09-06 10:20:00,14.9,14.96,14.87,14.95,1313640.0,12.5212,12.5716,12.4959,12.5632,1313640.0
2022-09-06 10:30:00,14.95,14.96,14.86,14.92,1543225.0,12.5632,12.5716,12.4875,12.538,1543225.0
2022-09-06 10:40:00,14.93,14.97,14.88,14.9,1446733.0,12.5464,12.58,12.5043,12.5212,1446733.0
2022-09-06 10:50:00,14.9,14.97,14.9,14.93,1281991.0,12.5212,12.58,12.5212,12.5464,1281991.0
2022-09-06 11:00:00,14.92,15.0,14.9,14.97,1210390.0,12.538,12.6052,12.5212,12.58,1210390.0
2022-09-06 11:10:00,14.98,14.99,14.94,14.97,1067561.0,12.5884,12.5968,12.5548,12.58,1067561.0
2022-09-06 11:20:00,14.96,15.02,14.94,14.96,1334669.0,12.5716,12.622,12.5548,12.5716,1334669.0
2022-09-06 11:30:00,14.96,15.03,14.95,15.0,1478425.0,12.5716,12.6304,12.5632,12.6052,1478425.0
2022-09-06 11:40:00,15.0,15.08,14.99,15.05,1117583.0,12.6052,12.6724,12.5968,12.6472,1117583.0
2022-09-06 11:50:00,15.05,15.11,15.05,15.09,1138930.0,12.6472,12.6976,12.6472,12.6808,1138930.0
2022-09-06 12:00:00,15.1,15.14,15.05,15.06,977222.0,12.6892,12.7228,12.6472,12.6556,977222.0
2022-09-06 12:10:00,15.06,15.07,15.01,15.04,1013004.0,12.6556,12.664,12.6136,12.6388,1013004.0
2022-09-06 12:20:00,15.04,15.06,15.01,15.04,1002476.0,12.6388,12.6556,12.6136,12.6388,1002476.0
2022-09-06 12:30:00,15.04,15.06,15.02,15.04,1004596.0,12.6388,12.6556,12.622,12.6388,1004596.0
2022-09-06 12:40:00,15.04,15.13,15.03,15.11,937555.0,12.6388,12.7144,12.6304,12.6976,937555.0
2022-09-06 12:50:00,15.11,15.12,15.06,15.08,773249.0,12.6976,12.706,12.6556,12.6724,773249.0
2022-09-06 13:00:00,15.09,15.09,15.01,15.01,1119118.0,12.6808,12.6808,12.6136,12.6136,1119118.0
2022-09-06 13:10:00,15.01,15.04,14.97,15.01,1859337.0,12.6136,12.6388,12.58,12.6136,1859337.0
2022-09-06 13:20:00,15.02,15.03,14.97,14.98,722421.0,12.622,12.6304,12.58,12.5884,722421.0
2022-09-06 13:30:00,14.98,15.03,14.97,15.01,778130.0,12.5884,12.6304,12.58,12.6136,778130.0
2022-09-06 13:40:00,15.02,15.02,14.96,14.97,655356.0,12.622,12.622,12.5716,12.58,655356.0
2022-09-06 13:50:00,14.97,15.01,14.95,15.0,706835.0,12.58,12.6136,12.5632,12.6052,706835.0
2022-09-06 14:00:00,15.0,15.05,14.99,15.04,744862.0,12.6052,12.6472,12.5968,12.6388,744862.0
2022-09-06 14:10:00,15.04,15.1,15.03,15.08,1117684.0,12.6388,12.6892,12.6304,12.6724,1117684.0
2022-09-06 14:20:00,15.07,15.08,15.04,15.05,720994.0,12.664,12.6724,12.6388,12.6472,720994.0
2022-09-06 14:30:00,15.04,15.06,15.01,15.04,694987.0,12.6388,12.6556,12.6136,12.6388,694987.0
2022-09-06 14:40:00,15.04,15.09,15.02,15.09,1513912.0,12.6388,12.6808,12.622,12.6808,1513912.0
2022-09-06 14:50:00,15.08,15.09,15.03,15.04,971161.0,12.6724,12.6808,12.6304,12.6388,971161.0
2022-09-06 15:00:00,15.04,15.08,15.02,15.08,1024110.0,12.6388,12.6724,12.622,12.6724,1024110.0
2022-09-06 15:10:00,15.08,15.11,15.06,15.07,1155508.0,12.6724,12.6976,12.6556,12.664,1155508.0
2022-09-06 15:20:00,15.06,15.09,15.02,15.08,1567731.0,12.6556,12.6808,12.622,12.6724,1567731.0
2022-09-06 15:30:00,15.08,15.08,15.01,15.02,1211136.0,12.6724,12.6724,12.6136,12.622,1211136.0
2022-09-06 15:40:00,15.02,15.06,15.01,15.05,1601136.0,12.622,12.6556,12.6136,12.6472,1601136.0
2022-09-06 15:50:00,15.06,15.07,14.99,15.04,3008514.0,12.6556,12.664,12.5968,12.6388,3008514.0
2022-09-07 09:30:00,14.91,15.11,14.79,15.09,2690965.0,12.5296,12.6976,12.4287,12.6808,2690965.0
2022-09-07 09:40:00,15.08,15.17,15.07,15.15,1854884.0,12.6724,12.748,12.664,12.7312,1854884.0
2022-09-07 09:50:00,15.14,15.16,15.09,15.12,962345.0,12.7228,12.7396,12.6808,12.706,962345.0
2022-09-07 10:00:00,15.12,15.15,15.07,15.11,1139222.0,12.706,12.7312,12.664,12.6976,1139222.0
2022-09-07 10:10:00,15.12,15.15,15.05,15.14,947094.0,12.706,12.7312,12.6472,12.7228,947094.0
2022-09-07 10:20:00,15.14,15.19,15.1,15.18,796055.0,12.7228,12.7649,12.6892,12.7565,796055.0
2022-09-07 10:30:00,15.18,15.23,15.15,15.17,1132519.0,12.7565,12.7985,12.7312,12.748,1132519.0
2022-09-07 10:40:00,15.18,15.19,15.12,15.13,865508.0,12.7565,12.7649,12.706,12.7144,865508.0
2022-09-07 10:50:00,15.14,15.18,15.13,15.16,912417.0,12.7228,12.7565,12.7144,12.7396,912417.0
2022-09-07 11:00:00,15.16,15.18,15.12,15.16,2447056.0,12.7396,12.7565,12.706,12.7396,2447056.0
2022-09-07 11:10:00,15.15,15.22,15.15,15.21,1312230.0,12.7312,12.7901,12.7312,12.7817,1312230.0
2022-09-07 11:20:00,15.21,15.25,15.2,15.21,1211868.0,12.7817,12.8153,12.7733,12.7817,1211868.0
2022-09-07 11:30:00,15.21,15.22,15.15,15.19,1232314.0,12.7817,12.7901,12.7312,12.7649,1232314.0
2022-09-07 11:40:00,15.2,15.24,15.18,15.24,1077917.0,12.7733,12.8069,12.7565,12.8069,1077917.0
2022-09-07 11:50:00,15.24,15.27,15.22,15.23,1206425.0,12.8069,12.8321,12.7901,12.7985,1206425.0
2022-09-07 12:00:00,15.24,15.26,15.18,15.22,1560913.0,12.8069,12.8237,12.7565,12.7901,1560913.0
2022-09-07 12:10:00,15.23,15.23,15.15,15.16,1150139.0,12.7985,12.7985,12.7312,12.7396,1150139.0
2022-09-07 12:20:00,15.16,15.19,15.13,15.19,1264109.0,12.7396,12.7649,12.7144,12.7649,1264109.0
2022-09-07 12:30:00,15.18,15.22,15.17,15.21,1283400.0,12.7565,12.7901,12.748,12.7817,1283400.0
2022-09-07 12:40:00,15.22,15.28,15.21,15.28,1292987.0,12.7901,12.8405,12.7817,12.8405,1292987.0
2022-09-07 12:50:00,15.28,15.29,15.24,15.28,1456065.0,12.8405,12.8489,12.8069,12.8405,1456065.0
2022-09-07 13:00:00,15.28,15.31,15.27,15.28,905714.0,12.8405,12.8657,12.8321,12.8405,905714.0
2022-09-07 13:10:00,15.28,15.29,15.25,15.27,484397.0,12.8405,12.8489,12.8153,12.8321,484397.0
2022-09-07 13:20:00,15.27,15.3,15.26,15.27,770820.0,12.8321,12.8573,12.8237,12.8321,770820.0
2022-09-07 13:30:00,15.27,15.33,15.27,15.33,881971.0,12.8321,12.8825,12.8321,12.8825,881971.0
2022-09-07 13:40:00,15.32,15.36,15.32,15.35,832160.0,12.8741,12.9077,12.8741,12.8993,832160.0
2022-09-07 13:50:00,15.35,15.36,15.33,15.35,561896.0,12.8993,12.9077,12.8825,12.8993,561896.0
2022-09-07 14:00:00,15.35,15.41,15.34,15.37,1355520.0,12.8993,12.9497,12.8909,12.9161,1355520.0
2022-09-07 14:10:00,15.36,15.39,15.35,15.36,793770.0,12.9077,12.9329,12.8993,12.9077,793770.0
2022-09-07 14:20:00,15.36,15.42,15.35,15.42,719651.0,12.9077,12.9581,12.8993,12.9581,719651.0
2022-09-07 14:30:00,15.42,15.45,15.39,15.43,1119939.0,12.9581,12.9833,12.9329,12.9665,1119939.0
2022-09-07 14:40:00,15.44,15.46,15.43,15.46,795854.0,12.9749,12.9917,12.9665,12.9917,795854.0
2022-09-07 14:50:00,15.46,15.47,15.43,15.46,869398.0,12.9917,13.0002,12.9665,12.9917,869398.0
2022-09-07 15:00:00,15.46,15.47,15.43,15.46,719744.0,12.9917,13.0002,12.9665,12.9917,719744.0
2022-09-07 15:10:00,15.46,15.49,15.43,15.43,1216410.0,12.9917,13.017,12.9665,12.9665,1216410.0
2022-09-07 15:20:00,15.43,15.48,15.42,15.48,1291945.0,12.9665,13.0086,12.9581,13.0086,1291945.0
2022-09-07 15:30:00,15.48,15.49,15.47,15.48,1637347.0,13.0086,13.017,13.0002,13.0086,1637347.0
2022-09-07 15:40:00,15.48,15.49,15.44,15.46,2495593.0,13.0086,13.017,12.9749,12.9917,2495593.0
2022-09-07 15:50:00,15.46,15.47,15.42,15.43,3326412.0,12.9917,13.0002,12.9581,12.9665,3326412.0
2022-09-08 09:30:00,15.16,15.17,15.06,15.08,3061664.0,12.7396,12.748,12.6556,12.6724,3061664.0
2022-09-08 09:40:00,15.08,15.19,15.02,15.14,3016685.0,12.6724,12.7649,12.622,12.7228,3016685.0
2022-09-08 09:50:00,15.14,15.23,15.12,15.21,2096680.0,12.7228,12.7985,12.706,12.7817,2096680.0
2022-09-08 10:00:00,15.21,15.22,15.13,15.2,2141898.0,12.7817,12.7901,12.7144,12.7733,2141898.0
2022-09-08 10:10:00,15.2,15.21,15.14,15.19,1873130.0,12.7733,12.7817,12.7228,12.7649,1873130.0
2022-09-08 10:20:00,15.18,15.21,15.15,15.17,1223417.0,12.7565,12.7817,12.7312,12.748,1223417.0
2022-09-08 10:30:00,15.17,15.27,15.16,15.25,1533920.0,12.748,12.8321,12.7396,12.8153,1533920.0
2022-09-08 10:40:00,15.25,15.25,15.2,15.21,1395870.0,12.8153,12.8153,12.7733,12.7817,1395870.0
2022-09-08 10:50:00,15.21,15.24,15.17,15.22,1856586.0,12.7817,12.8069,12.748,12.7901,1856586.0
2022-09-08 11:00:00,15.22,15.28,15.22,15.25,1777055.0,12.7901,12.8405,12.7901,12.8153,1777055.0
2022-09-08 11:10:00,15.26,15.27,15.22,15.26,1164268.0,12.8237,12.8321,12.7901,12.8237,1164268.0
2022-09-08 11:20:00,15.27,15.28,15.22,15.24,894269.0,12.8321,12.8405,12.7901,12.8069,894269.0
2022-09-08 11:30:00,15.24,15.29,15.22,15.25,1000873.0,12.8069,12.8489,12.7901,12.8153,1000873.0
2022-09-08 11:40:00,15.25,15.26,15.21,15.21,943748.0,12.8153,12.8237,12.7817,12.7817,943748.0
2022-09-08 11:50:00,15.21,15.27,15.21,15.25,1493508.0,12.7817,12.8321,12.7817,12.8153,1493508.0
2022-09-08 12:00:00,15.26,15.26,15.14,15.16,2242649.0,12.8237,12.8237,12.7228,12.7396,2242649.0
2022-09-08 12:10:00,15.17,15.19,15.12,15.17,1435634.0,12.748,12.7649,12.706,12.748,1435634.0
2022-09-08 12:20:00,15.18,15.19,15.14,15.18,1004182.0,12.7565,12.7649,12.7228,12.7565,1004182.0
2022-09-08 12:30:00,15.17,15.23,15.17,15.21,1128938.0,12.748,12.7985,12.748,12.7817,1128938.0
2022-09-08 12:40:00,15.21,15.27,15.2,15.26,1354878.0,12.7817,12.8321,12.7733,12.8237,1354878.0
2022-09-08 12:50:00,15.25,15.32,15.25,15.31,1460923.0,12.8153,12.8741,12.8153,12.8657,1460923.0
2022-09-08 13:00:00,15.31,15.32,15.26,15.29,1209115.0,12.8657,12.8741,12.8237,12.8489,1209115.0
2022-09-08 13:10:00,15.29,15.37,15.29,15.36,1037313.0,12.8489,12.9161,12.8489,12.9077,1037313.0
2022-09-08 13:20:00,15.36,15.4,15.35,15.39,1055342.0,12.9077,12.9413,12.8993,12.9329,1055342.0
2022-09-08 13:30:00,15.39,15.43,15.34,15.41,1059881.0,12.9329,12.9665,12.8909,12.9497,1059881.0
2022-09-08 13:40:00,15.4,15.42,15.39,15.42,503620.0,12.9413,12.9581,12.9329,12.9581,503620.0
2022-09-08 13:50:00,15.41,15.45,15.37,15.44,1086524.0,12.9497,12.9833,12.9161,12.9749,1086524.0
2022-09-08 14:00:00,15.43,15.46,15.42,15.44,730730.0,12.9665,12.9917,12.9581,12.9749,730730.0
2022-09-08 14:10:00,15.44,15.46,15.42,15.43,778835.0,12.9749,12.9917,12.9581,12.9665,778835.0
2022-09-08 14:20:00,15.43,15.46,15.39,15.44,1123113.0,12.9665,12.9917,12.9329,12.9749,1123113.0
2022-09-08 14:30:00,15.44,15.46,15.43,15.45,752661.0,12.9749,12.9917,12.9665,12.9833,752661.0
2022-09-08 14:40:00,15.45,15.45,15.37,15.39,1107698.0,12.9833,12.9833,12.9161,12.9329,1107698.0
2022-09-08 14:50:00,15.39,15.43,15.37,15.42,864289.0,12.9329,12.9665,12.9161,12.9581,864289.0
2022-09-08 15:00:00,15.43,15.43,15.37,15.4,1026638.0,12.9665,12.9665,12.9161,12.9413,1026638.0
2022-09-08 15:10:00,15.4,15.44,15.38,15.43,829067.0,12.9413,12.9749,12.9245,12.9665,829067.0
2022-09-08 15:20:00,15.43,15.45,15.41,15.42,842877.0,12.9665,12.9833,12.9497,12.9581,842877.0
2022-09-08 15:30:00,15.43,15.45,15.42,15.43,1213946.0,12.9665,12.9833,12.9581,12.9665,1213946.0
2022-09-08 15:40:00,15.42,15.43,15.38,15.4,1316155.0,12.9581,12.9665,12.9245,12.9413,1316155.0
2022-09-08 15:50:00,15.4,15.48,15.4,15.47,2506666.0,12.9413,13.0086,12.9413,13.0002,2506666.0
2022-09-09 09:30:00,15.6,15.7,15.51,15.67,2507004.0,13.1094,13.1934,13.0338,13.1682,2507004.0
2022-09-09 09:40:00,15.67,15.68,15.56,15.59,1677867.0,13.1682,13.1766,13.0758,13.101,1677867.0
2022-09-09 09:50:00,15.58,15.63,15.54,15.61,1548177.0,13.0926,13.1346,13.059,13.1178,1548177.0
2022-09-09 10:00:00,15.6,15.65,15.6,15.63,1155577.0,13.1094,13.1514,13.1094,13.1346,1155577.0
2022-09-09 10:10:00,15.63,15.64,15.55,15.57,1145881.0,13.1346,13.143,13.0674,13.0842,1145881.0
2022-09-09 10:20:00,15.57,15.58,15.5,15.55,1757827.0,13.0842,13.0926,13.0254,13.0674,1757827.0
2022-09-09 10:30:00,15.54,15.56,15.49,15.49,1619983.0,13.059,13.0758,13.017,13.017,1619983.0
2022-09-09 10:40:00,15.5,15.54,15.47,15.49,1510573.0,13.0254,13.059,13.0002,13.017,1510573.0
2022-09-09 10:50:00,15.5,15.5,15.42,15.43,1662357.0,13.0254,13.0254,12.9581,12.9665,1662357.0
2022-09-09 11:00:00,15.43,15.46,15.39,15.39,1719014.0,12.9665,12.9917,12.9329,12.9329,1719014.0
2022-09-09 11:10:00,15.4,15.42,15.36,15.37,1955595.0,12.9413,12.9581,12.9077,12.9161,1955595.0
2022-09-09 11:20:00,15.38,15.39,15.34,15.37,1986201.0,12.9245,12.9329,12.8909,12.9161,1986201.0
2022-09-09 11:30:00,15.37,15.4,15.32,15.39,2317945.0,12.9161,12.9413,12.8741,12.9329,2317945.0
2022-09-09 11:40:00,15.39,15.43,15.37,15.41,2149804.0,12.9329,12.9665,12.9161,12.9497,2149804.0
2022-09-09 11:50:00,15.42,15.43,15.39,15.43,1253036.0,12.9581,12.9665,12.9329,12.9665,1253036.0
2022-09-09 12:00:00,15.43,15.43,15.36,15.41,1568453.0,12.9665,12.9665,12.9077,12.9497,1568453.0
2022-09-09 12:10:00,15.41,15.43,15.37,15.4,1567734.0,12.9497,12.9665,12.9161,12.9413,1567734.0
2022-09-09 12:20:00,15.4,15.42,15.36,15.4,1234429.0,12.9413,12.9581,12.9077,12.9413,1234429.0
2022-09-09 12:30:00,15.4,15.44,15.38,15.43,1351884.0,12.9413,12.9749,12.9245,12.9665,1351884.0
2022-09-09 12:40:00,15.44,15.46,15.41,15.46,1233236.0,12.9749,12.9917,12.9497,12.9917,1233236.0
2022-09-09 12:50:00,15.46,15.47,15.43,15.45,953143.0,12.9917,13.0002,12.9665,12.9833,953143.0
2022-09-09 13:00:00,15.45,15.45,15.4,15.43,919873.0,12.9833,12.9833,12.9413,12.9665,919873.0
2022-09-09 13:10:00,15.42,15.45,15.41,15.43,974442.0,12.9581,12.9833,12.9497,12.9665,974442.0
2022-09-09 13:20:00,15.44,15.48,15.43,15.46,887873.0,12.9749,13.0086,12.9665,12.9917,887873.0
2022-09-09 13:30:00,15.47,15.49,15.46,15.48,737360.0,13.0002,13.017,12.9917,13.0086,737360.0
2022-09-09 13:40:00,15.48,15.48,15.44,15.46,642707.0,13.0086,13.0086,12.9749,12.9917,642707.0
2022-09-09 13:50:00,15.46,15.46,15.42,15.46,1003872.0,12.9917,12.9917,12.9581,12.9917,1003872.0
2022-09-09 14:00:00,15.45,15.45,15.41,15.43,808426.0,12.9833,12.9833,12.9497,12.9665,808426.0
2022-09-09 14:10:00,15.43,15.47,15.42,15.46,965359.0,12.9665,13.0002,12.9581,12.9917,965359.0
2022-09-09 14:20:00,15.46,15.47,15.41,15.43,1205399.0,12.9917,13.0002,12.9497,12.9665,1205399.0
2022-09-09 14:30:00,15.43,15.43,15.37,15.41,1298911.0,12.9665,12.9665,12.9161,12.9497,1298911.0
2022-09-09 14:40:00,15.41,15.41,15.37,15.39,1022434.0,12.9497,12.9497,12.9161,12.9329,1022434.0
2022-09-09 14:50:00,15.38,15.41,15.38,15.41,1014122.0,12.9245,12.9497,12.9245,12.9497,1014122.0
2022-09-09 15:00:00,15.41,15.43,15.4,15.42,832737.0,12.9497,12.9665,12.9413,12.9581,832737.0
2022-09-09 15:10:00,15.42,15.44,15.41,15.44,662188.0,12.9581,12.9749,12.9497,12.9749,662188.0
2022-09-09 15:20:00,15.44,15.44,15.41,15.44,760433.0,12.9749,12.9749,12.9497,12.9749,760433.0
2022-09-09 15:30:00,15.44,15.45,15.42,15.44,888758.0,12.9749,12.9833,12.9581,12.9749,888758.0
2022-09-09 15:40:00,15.44,15.46,15.43,15.45,1692488.0,12.9749,12.9917,12.9665,12.9833,1692488.0
2022-09-09 15:50:00,15.45,15.46,15.41,15.42,3393009.0,12.9833,12.9917,12.9497,12.9581,3393009.0
2022-09-12 09:30:00,15.55,15.65,15.5,15.51,2419908.0,13.0674,13.1514,13.0254,13.0338,2419908.0
2022-09-12 09:40:00,15.5,15.66,15.48,15.64,1693947.0,13.0254,13.1598,13.0086,13.143,1693947.0
2022-09-12 09:50:00,15.64,15.72,15.6,15.72,1852178.0,13.143,13.2102,13.1094,13.2102,1852178.0
2022-09-12 10:00:00,15.72,15.74,15.64,15.66,1730271.0,13.2102,13.227,13.143,13.1598,1730271.0
2022-09-12 10:10:00,15.66,15.71,15.63,15.7,1168392.0,13.1598,13.2018,13.1346,13.1934,1168392.0
2022-09-12 10:20:00,15.71,15.72,15.68,15.69,957247.0,13.2018,13.2102,13.1766,13.185,957247.0
2022-09-12 10:30:00,15.69,15.7,15.64,15.67,1298455.0,13.185,13.1934,13.143,13.1682,1298455.0
2022-09-12 10:40:00,15.67,15.7,15.63,15.69,1642311.0,13.1682,13.1934,13.1346,13.185,1642311.0
2022-09-12 10:50:00,15.69,15.7,15.56,15.58,1793280.0,13.185,13.1934,13.0758,13.0926,1793280.0
2022-09-12 11:00:00,15.58,15.59,15.52,15.56,1393682.0,13.0926,13.101,13.0422,13.0758,1393682.0
2022-09-12 11:10:00,15.55,15.58,15.53,15.56,1236731.0,13.0674,13.0926,13.0506,13.0758,1236731.0
2022-09-12 11:20:00,15.57,15.61,15.56,15.61,1171441.0,13.0842,13.1178,13.0758,13.1178,1171441.0
2022-09-12 11:30:00,15.61,15.62,15.56,15.59,1312262.0,13.1178,13.1262,13.0758,13.101,1312262.0
2022-09-12 11:40:00,15.59,15.62,15.54,15.56,1093724.0,13.101,13.1262,13.059,13.0758,1093724.0
2022-09-12 11:50:00,15.56,15.57,15.5,15.52,1478116.0,13.0758,13.0842,13.0254,13.0422,1478116.0
2022-09-12 12:00:00,15.52,15.53,15.49,15.49,1691654.0,13.0422,13.0506,13.017,13.017,1691654.0
2022-09-12 12:10:00,15.49,15.52,15.46,15.46,1456532.0,13.017,13.0422,12.9917,12.9917,1456532.0
2022-09-12 12:20:00,15.46,15.51,15.45,15.51,1339864.0,12.9917,13.0338,12.9833,13.0338,1339864.0
2022-09-12 12:30:00,15.51,15.53,15.49,15.53,1007904.0,13.0338,13.0506,13.017,13.0506,1007904.0
2022-09-12 12:40:00,15.53,15.55,15.5,15.52,1431258.0,13.0506,13.0674,13.0254,13.0422,1431258.0
2022-09-12 12:50:00,15.52,15.55,15.51,15.52,626510.0,13.0422,13.0674,13.0338,13.0422,626510.0
2022-09-12 13:00:00,15.53,15.57,15.49,15.56,1310152.0,13.0506,13.0842,13.017,13.0758,1310152.0
2022-09-12 13:10:00,15.57,15.59,15.55,15.57,724275.0,13.0842,13.101,13.0674,13.0842,724275.0
2022-09-12 13:20:00,15.57,15.6,15.55,15.59,903308.0,13.0842,13.1094,13.0674,13.101,903308.0
2022-09-12 13:30:00,15.59,15.6,15.57,15.58,763821.0,13.101,13.1094,13.0842,13.0926,763821.0
2022-09-12 13:40:00,15.58,15.59,15.54,15.54,708312.0,13.0926,13.101,13.059,13.059,708312.0
2022-09-12 13:50:00,15.54,15.58,15.54,15.57,645717.0,13.059,13.0926,13.059,13.0842,645717.0
2022-09-12 14:00:00,15.58,15.58,15.55,15.57,566378.0,13.0926,13.0926,13.0674,13.0842,566378.0
2022-09-12 14:10:00,15.57,15.58,15.53,15.54,881831.0,13.0842,13.0926,13.0506,13.059,881831.0
2022-09-12 14:20:00,15.54,15.57,15.52,15.54,1303099.0,13.059,13.0842,13.0422,13.059,1303099.0
2022-09-12 14:30:00,15.53,15.55,15.51,15.55,713826.0,13.0506,13.0674,13.0338,13.0674,713826.0
2022-09-12 14:40:00,15.55,15.59,15.54,15.59,849513.0,13.0674,13.101,13.059,13.101,849513.0
2022-09-12 14:50:00,15.59,15.6,15.56,15.58,768405.0,13.101,13.1094,13.0758,13.0926,768405.0
2022-09-12 15:00:00,15.58,15.61,15.56,15.61,728536.0,13.0926,13.1178,13.0758,13.1178,728536.0
2022-09-12 15:10:00,15.61,15.62,15.59,15.61,842005.0,13.1178,13.1262,13.101,13.1178,842005.0
2022-09-12 15:20:00,15.61,15.62,15.57,15.57,859996.0,13.1178,13.1262,13.0842,13.0842,859996.0
2022-09-12 15:30:00,15.58,15.58,15.55,15.57,767320.0,13.0926,13.0926,13.0674,13.0842,767320.0
2022-09-12 15:40:00,15.57,15.6,15.56,15.57,1369425.0,13.0842,13.1094,13.0758,13.0842,1369425.0
2022-09-12 15:50:00,15.56,15.58,15.53,15.55,2856600.0,13.0758,13.0926,13.0506,13.0674,2856600.0
2022-09-13 09:30:00,15.0,15.09,14.87,14.96,5837009.0,12.6052,12.6808,12.4959,12.5716,5837009.0
2022-09-13 09:40:00,14.96,15.04,14.92,15.03,3282441.0,12.5716,12.6388,12.538,12.6304,3282441.0
2022-09-13 09:50:00,15.03,15.13,15.03,15.06,2134835.0,12.6304,12.7144,12.6304,12.6556,2134835.0
2022-09-13 10:00:00,15.05,15.07,14.97,15.04,2216973.0,12.6472,12.664,12.58,12.6388,2216973.0
2022-09-13 10:10:00,15.03,15.13,15.02,15.11,1580269.0,12.6304,12.7144,12.622,12.6976,1580269.0
2022-09-13 10:20:00,15.11,15.11,15.02,15.03,1744044.0,12.6976,12.6976,12.622,12.6304,1744044.0
2022-09-13 10:30:00,15.03,15.05,14.96,14.96,1954251.0,12.6304,12.6472,12.5716,12.5716,1954251.0
2022-09-13 10:40:00,14.97,14.98,14.94,14.95,2000459.0,12.58,12.5884,12.5548,12.5632,2000459.0
2022-09-13 10:50:00,14.95,15.0,14.93,14.98,2119750.0,12.5632,12.6052,12.5464,12.5884,2119750.0
2022-09-13 11:00:00,14.98,15.02,14.96,14.97,1967561.0,12.5884,12.622,12.5716,12.58,1967561.0
2022-09-13 11:10:00,14.97,14.98,14.93,14.94,1882924.0,12.58,12.5884,12.5464,12.5548,1882924.0
2022-09-13 11:20:00,14.93,14.96,14.92,14.95,1614550.0,12.5464,12.5716,12.538,12.5632,1614550.0
2022-09-13 11:30:00,14.95,14.97,14.92,14.94,1424310.0,12.5632,12.58,12.538,12.5548,1424310.0
2022-09-13 11:40:00,14.95,14.95,14.85,14.86,2189958.0,12.5632,12.5632,12.4791,12.4875,2189958.0
2022-09-13 11:50:00,14.85,14.92,14.85,14.9,1414798.0,12.4791,12.538,12.4791,12.5212,1414798.0
2022-09-13 12:00:00,14.91,14.97,14.9,14.97,1831658.0,12.5296,12.58,12.5212,12.58,1831658.0
2022-09-13 12:10:00,14.96,15.02,14.96,15.01,1921645.0,12.5716,12.622,12.5716,12.6136,1921645.0
2022-09-13 12:20:00,15.01,15.04,15.0,15.04,1356477.0,12.6136,12.6388,12.6052,12.6388,1356477.0
2022-09-13 12:30:00,15.04,15.08,15.0,15.05,3115405.0,12.6388,12.6724,12.6052,12.6472,3115405.0
2022-09-13 12:40:00,15.05,15.09,15.03,15.09,1142274.0,12.6472,12.6808,12.6304,12.6808,1142274.0
2022-09-13 12:50:00,15.08,15.11,15.03,15.03,1511908.0,12.6724,12.6976,12.6304,12.6304,1511908.0
2022-09-13 13:00:00,15.03,15.06,15.0,15.02,940930.0,12.6304,12.6556,12.6052,12.622,940930.0
2022-09-13 13:10:00,15.03,15.08,15.01,15.04,852071.0,12.6304,12.6724,12.6136,12.6388,852071.0
2022-09-13 13:20:00,15.04,15.08,15.02,15.08,649906.0,12.6388,12.6724,12.622,12.6724,649906.0
2022-09-13 13:30:00,15.07,15.12,15.06,15.11,1171386.0,12.664,12.706,12.6556,12.6976,1171386.0
2022-09-13 13:40:00,15.11,15.11,15.07,15.1,1115962.0,12.6976,12.6976,12.664,12.6892,1115962.0
2022-09-13 13:50:00,15.1,15.11,15.04,15.06,654797.0,12.6892,12.6976,12.6388,12.6556,654797.0
2022-09-13 14:00:00,15.06,15.07,15.02,15.03,792979.0,12.6556,12.664,12.622,12.6304,792979.0
2022-09-13 14:10:00,15.03,15.06,15.01,15.05,807006.0,12.6304,12.6556,12.6136,12.6472,807006.0
2022-09-13 14:20:00,15.04,15.07,15.02,15.04,1040740.0,12.6388,12.664,12.622,12.6388,1040740.0
2022-09-13 14:30:00,15.04,15.04,15.0,15.01,827800.0,12.6388,12.6388,12.6052,12.6136,827800.0
2022-09-13 14:40:00,15.0,15.01,14.91,14.91,1837115.0,12.6052,12.6136,12.5296,12.5296,1837115.0
2022-09-13 14:50:00,14.92,14.93,14.87,14.91,2196333.0,12.538,12.5464,12.4959,12.5296,2196333.0
2022-09-13 15:00:00,14.91,14.92,14.85,14.87,978358.0,12.5296,12.538,12.4791,12.4959,978358.0
2022-09-13 15:10:00,14.87,14.87,14.81,14.83,1716148.0,12.4959,12.4959,12.4455,12.4623,1716148.0
2022-09-13 15:20:00,14.83,14.85,14.81,14.82,1401247.0,12.4623,12.4791,12.4455,12.4539,1401247.0
2022-09-13 15:30:00,14.81,14.82,14.73,14.78,2821469.0,12.4455,12.4539,12.3783,12.4203,2821469.0
2022-09-13 15:40:00,14.77,14.78,14.7,14.71,2488929.0,12.4119,12.4203,12.3531,12.3615,2488929.0
2022-09-13 15:50:00,14.71,14.79,14.71,14.75,4926294.0,12.3615,12.4287,12.3615,12.3951,4926294.0
2022-09-14 09:30:00,14.76,14.8,14.67,14.75,2291812.0,12.4035,12.4371,12.3279,12.3951,2291812.0
2022-09-14 09:40:00,14.75,14.85,14.71,14.8,1891039.0,12.3951,12.4791,12.3615,12.4371,1891039.0
2022-09-14 09:50:00,14.8,14.81,14.73,14.79,1164148.0,12.4371,12.4455,12.3783,12.4287,1164148.0
2022-09-14 10:00:00,14.79,14.81,14.7,14.71,1537019.0,12.4287,12.4455,12.3531,12.3615,1537019.0
2022-09-14 10:10:00,14.71,14.74,14.63,14.64,1765915.0,12.3615,12.3867,12.2943,12.3027,1765915.0
2022-09-14 10:20:00,14.64,14.66,14.47,14.47,2715584.0,12.3027,12.3195,12.1598,12.1598,2715584.0
2022-09-14 10:30:00,14.48,14.61,14.44,14.59,2312593.0,12.1682,12.2775,12.1346,12.2606,2312593.0
2022-09-14 10:40:00,14.6,14.7,14.58,14.66,1936622.0,12.269,12.3531,12.2522,12.3195,1936622.0
2022-09-14 10:50:00,14.65,14.74,14.65,14.73,1840076.0,12.3111,12.3867,12.3111,12.3783,1840076.0
2022-09-14 11:00:00,14.73,14.74,14.65,14.72,1555678.0,12.3783,12.3867,12.3111,12.3699,1555678.0
2022-09-14 11:10:00,14.73,14.76,14.7,14.71,1734366.0,12.3783,12.4035,12.3531,12.3615,1734366.0
2022-09-14 11:20:00,14.71,14.73,14.69,14.7,1054642.0,12.3615,12.3783,12.3447,12.3531,1054642.0
2022-09-14 11:30:00,14.7,14.76,14.68,14.76,1583735.0,12.3531,12.4035,12.3363,12.4035,1583735.0
2022-09-14 11:40:00,14.76,14.79,14.73,14.74,1265956.0,12.4035,12.4287,12.3783,12.3867,1265956.0
2022-09-14 11:50:00,14.74,14.74,14.67,14.67,961490.0,12.3867,12.3867,12.3279,12.3279,961490.0
2022-09-14 12:00:00,14.68,14.7,14.64,14.67,1005210.0,12.3363,12.3531,12.3027,12.3279,1005210.0
2022-09-14 12:10:00,14.67,14.71,14.65,14.69,1181526.0,12.3279,12.3615,12.3111,12.3447,1181526.0
2022-09-14 12:20:00,14.68,14.69,14.64,14.66,1047082.0,12.3363,12.3447,12.3027,12.3195,1047082.0
2022-09-14 12:30:00,14.66,14.7,14.63,14.68,1027896.0,12.3195,12.3531,12.2943,12.3363,1027896.0
2022-09-14 12:40:00,14.68,14.69,14.67,14.68,1676766.0,12.3363,12.3447,12.3279,12.3363,1676766.0
2022-09-14 12:50:00,14.68,14.71,14.67,14.68,882338.0,12.3363,12.3615,12.3279,12.3363,882338.0
2022-09-14 13:00:00,14.68,14.72,14.67,14.69,895152.0,12.3363,12.3699,12.3279,12.3447,895152.0
2022-09-14 13:10:00,14.68,14.72,14.67,14.7,870370.0,12.3363,12.3699,12.3279,12.3531,870370.0
2022-09-14 13:20:00,14.7,14.71,14.66,14.67,672326.0,12.3531,12.3615,12.3195,12.3279,672326.0
2022-09-14 13:30:00,14.67,14.68,14.64,14.65,693983.0,12.3279,12.3363,12.3027,12.3111,693983.0
2022-09-14 13:40:00,14.66,14.69,14.6,14.63,995389.0,12.3195,12.3447,12.269,12.2943,995389.0
2022-09-14 13:50:00,14.63,14.65,14.6,14.61,1177640.0,12.2943,12.3111,12.269,12.2775,1177640.0
2022-09-14 14:00:00,14.61,14.63,14.57,14.59,1143804.0,12.2775,12.2943,12.2438,12.2606,1143804.0
2022-09-14 14:10:00,14.58,14.62,14.56,14.62,982376.0,12.2522,12.2859,12.2354,12.2859,982376.0
2022-09-14 14:20:00,14.62,14.63,14.6,14.62,906429.0,12.2859,12.2943,12.269,12.2859,906429.0
2022-09-14 14:30:00,14.61,14.67,14.61,14.67,1221437.0,12.2775,12.3279,12.2775,12.3279,1221437.0
2022-09-14 14:40:00,14.67,14.68,14.61,14.64,927746.0,12.3279,12.3363,12.2775,12.3027,927746.0
2022-09-14 14:50:00,14.64,14.65,14.6,14.61,696583.0,12.3027,12.3111,12.269,12.2775,696583.0
2022-09-14 15:00:00,14.61,14.63,14.59,14.62,1048714.0,12.2775,12.2943,12.2606,12.2859,1048714.0
2022-09-14 15:10:00,14.62,14.63,14.52,14.55,1187083.0,12.2859,12.2943,12.2018,12.227,1187083.0
2022-09-14 15:20:00,14.54,14.58,14.52,14.54,1057164.0,12.2186,12.2522,12.2018,12.2186,1057164.0
2022-09-14 15:30:00,14.54,14.57,14.5,14.56,1445504.0,12.2186,12.2438,12.185,12.2354,1445504.0
2022-09-14 15:40:00,14.55,14.62,14.54,14.61,1614014.0,12.227,12.2859,12.2186,12.2775,1614014.0
2022-09-14 15:50:00,14.61,14.69,14.6,14.68,2773800.0,12.2775,12.3447,12.269,12.3363,2773800.0
2022-09-15 09:30:00,14.69,14.85,14.68,14.82,2118713.0,12.3447,12.4791,12.3363,12.4539,2118713.0
2022-09-15 09:40:00,14.81,14.97,14.79,14.96,1703166.0,12.4455,12.58,12.4287,12.5716,1703166.0
2022-09-15 09:50:00,14.96,15.05,14.95,15.03,2322243.0,12.5716,12.6472,12.5632,12.6304,2322243.0
2022-09-15 10:00:00,15.03,15.1,15.02,15.08,1731307.0,12.6304,12.6892,12.622,12.6724,1731307.0
2022-09-15 10:10:00,15.08,15.19,15.08,15.15,1909191.0,12.6724,12.7649,12.6724,12.7312,1909191.0
2022-09-15 10:20:00,15.15,15.15,15.0,15.01,1882387.0,12.7312,12.7312,12.6052,12.6136,1882387.0
2022-09-15 10:30:00,15.0,15.1,14.99,15.07,1685902.0,12.6052,12.6892,12.5968,12.664,1685902.0
2022-09-15 10:40:00,15.07,15.11,15.02,15.04,1158729.0,12.664,12.6976,12.622,12.6388,1158729.0
2022-09-15 10:50:00,15.04,15.05,14.92,14.95,1852805.0,12.6388,12.6472,12.538,12.5632,1852805.0
2022-09-15 11:00:00,14.95,15.0,14.92,14.95,1261695.0,12.5632,12.6052,12.538,12.5632,1261695.0
2022-09-15 11:10:00,14.95,14.97,14.9,14.97,1572452.0,12.5632,12.58,12.5212,12.58,1572452.0
2022-09-15 11:20:00,14.96,15.02,14.95,14.97,1527491.0,12.5716,12.622,12.5632,12.58,1527491.0
2022-09-15 11:30:00,14.97,15.01,14.96,14.98,1421480.0,12.58,12.6136,12.5716,12.5884,1421480.0
2022-09-15 11:40:00,14.98,15.02,14.97,15.0,1234851.0,12.5884,12.622,12.58,12.6052,1234851.0
2022-09-15 11:50:00,15.0,15.0,14.95,15.0,1195038.0,12.6052,12.6052,12.5632,12.6052,1195038.0
2022-09-15 12:00:00,15.0,15.02,14.96,14.97,1042731.0,12.6052,12.622,12.5716,12.58,1042731.0
2022-09-15 12:10:00,14.98,15.01,14.95,15.01,1510258.0,12.5884,12.6136,12.5632,12.6136,1510258.0
2022-09-15 12:20:00,15.01,15.01,14.94,14.96,1152316.0,12.6136,12.6136,12.5548,12.5716,1152316.0
2022-09-15 12:30:00,14.95,15.06,14.95,15.06,1163930.0,12.5632,12.6556,12.5632,12.6556,1163930.0
2022-09-15 12:40:00,15.06,15.07,15.02,15.04,857121.0,12.6556,12.664,12.622,12.6388,857121.0
2022-09-15 12:50:00,15.03,15.1,15.03,15.1,1139642.0,12.6304,12.6892,12.6304,12.6892,1139642.0
2022-09-15 13:00:00,15.1,15.19,15.1,15.15,1827558.0,12.6892,12.7649,12.6892,12.7312,1827558.0
2022-09-15 13:10:00,15.16,15.19,15.13,15.18,1404076.0,12.7396,12.7649,12.7144,12.7565,1404076.0
2022-09-15 13:20:00,15.18,15.21,15.16,15.18,1121406.0,12.7565,12.7817,12.7396,12.7565,1121406.0
2022-09-15 13:30:00,15.18,15.18,15.1,15.14,1244436.0,12.7565,12.7565,12.6892,12.7228,1244436.0
2022-09-15 13:40:00,15.13,15.15,15.1,15.11,777916.0,12.7144,12.7312,12.6892,12.6976,777916.0
2022-09-15 13:50:00,15.11,15.13,15.08,15.12,765654.0,12.6976,12.7144,12.6724,12.706,765654.0
2022-09-15 14:00:00,15.12,15.12,15.02,15.04,820878.0,12.706,12.706,12.622,12.6388,820878.0
2022-09-15 14:10:00,15.04,15.08,15.03,15.07,793601.0,12.6388,12.6724,12.6304,12.664,793601.0
2022-09-15 14:20:00,15.07,15.07,15.04,15.06,567700.0,12.664,12.664,12.6388,12.6556,567700.0
2022-09-15 14:30:00,15.06,15.08,15.02,15.04,906219.0,12.6556,12.6724,12.622,12.6388,906219.0
2022-09-15 14:40:00,15.04,15.04,14.95,14.96,722176.0,12.6388,12.6388,12.5632,12.5716,722176.0
2022-09-15 14:50:00,14.96,14.98,14.93,14.96,790407.0,12.5716,12.5884,12.5464,12.5716,790407.0
2022-09-15 15:00:00,14.96,14.96,14.91,14.92,847106.0,12.5716,12.5716,12.5296,12.538,847106.0
2022-09-15 15:10:00,14.92,14.92,14.83,14.85,1343710.0,12.538,12.538,12.4623,12.4791,1343710.0
2022-09-15 15:20:00,14.84,14.88,14.82,14.85,1121377.0,12.4707,12.5043,12.4539,12.4791,1121377.0
2022-09-15 15:30:00,14.84,14.89,14.83,14.87,921161.0,12.4707,12.5127,12.4623,12.4959,921161.0
2022-09-15 15:40:00,14.88,14.9,14.84,14.89,2232021.0,12.5043,12.5212,12.4707,12.5127,2232021.0
2022-09-15 15:50:00,14.88,14.94,14.87,14.9,3226628.0,12.5043,12.5548,12.4959,12.5212,3226628.0
2022-09-16 09:30:00,14.62,14.66,14.5,14.61,5657853.0,12.2859,12.3195,12.185,12.2775,5657853.0
2022-09-16 09:40:00,14.61,14.64,14.55,14.6,1251967.0,12.2775,12.3027,12.227,12.269,1251967.0
2022-09-16 09:50:00,14.6,14.64,14.47,14.5,1574192.0,12.269,12.3027,12.1598,12.185,1574192.0
2022-09-16 10:00:00,14.5,14.57,14.48,14.55,1766854.0,12.185,12.2438,12.1682,12.227,1766854.0
2022-09-16 10:10:00,14.54,14.66,14.54,14.6,1458812.0,12.2186,12.3195,12.2186,12.269,1458812.0
2022-09-16 10:20:00,14.61,14.67,14.61,14.64,1093596.0,12.2775,12.3279,12.2775,12.3027,1093596.0
2022-09-16 10:30:00,14.64,14.7,14.63,14.66,1201545.0,12.3027,12.3531,12.2943,12.3195,1201545.0
2022-09-16 10:40:00,14.66,14.69,14.59,14.6,813723.0,12.3195,12.3447,12.2606,12.269,813723.0
2022-09-16 10:50:00,14.6,14.67,14.6,14.6,905475.0,12.269,12.3279,12.269,12.269,905475.0
2022-09-16 11:00:00,14.61,14.71,14.6,14.66,1473967.0,12.2775,12.3615,12.269,12.3195,1473967.0
2022-09-16 11:10:00,14.66,14.67,14.6,14.66,813942.0,12.3195,12.3279,12.269,12.3195,813942.0
2022-09-16 11:20:00,14.65,14.66,14.6,14.62,712851.0,12.3111,12.3195,12.269,12.2859,712851.0
2022-09-16 11:30:00,14.61,14.65,14.58,14.6,725514.0,12.2775,12.3111,12.2522,12.269,725514.0
2022-09-16 11:40:00,14.6,14.6,14.55,14.57,739653.0,12.269,12.269,12.227,12.2438,739653.0
2022-09-16 11:50:00,14.57,14.59,14.55,14.58,1076460.0,12.2438,12.2606,12.227,12.2522,1076460.0
2022-09-16 12:00:00,14.58,14.59,14.55,14.56,723535.0,12.2522,12.2606,12.227,12.2354,723535.0
2022-09-16 12:10:00,14.56,14.58,14.53,14.54,762290.0,12.2354,12.2522,12.2102,12.2186,762290.0
2022-09-16 12:20:00,14.54,14.55,14.5,14.52,870387.0,12.2186,12.227,12.185,12.2018,870387.0
2022-09-16 12:30:00,14.53,14.55,14.52,14.54,737433.0,12.2102,12.227,12.2018,12.2186,737433.0
2022-09-16 12:40:00,14.53,14.59,14.53,14.59,571304.0,12.2102,12.2606,12.2102,12.2606,571304.0
2022-09-16 12:50:00,14.59,14.62,14.57,14.6,939131.0,12.2606,12.2859,12.2438,12.269,939131.0
2022-09-16 13:00:00,14.6,14.61,14.55,14.57,744641.0,12.269,12.2775,12.227,12.2438,744641.0
2022-09-16 13:10:00,14.58,14.59,14.56,14.58,750685.0,12.2522,12.2606,12.2354,12.2522,750685.0
2022-09-16 13:20:00,14.58,14.59,14.56,14.57,412310.0,12.2522,12.2606,12.2354,12.2438,412310.0
2022-09-16 13:30:00,14.57,14.61,14.56,14.6,737138.0,12.2438,12.2775,12.2354,12.269,737138.0
2022-09-16 13:40:00,14.6,14.61,14.56,14.57,357630.0,12.269,12.2775,12.2354,12.2438,357630.0
2022-09-16 13:50:00,14.57,14.59,14.55,14.59,414987.0,12.2438,12.2606,12.227,12.2606,414987.0
2022-09-16 14:00:00,14.59,14.61,14.57,14.59,652525.0,12.2606,12.2775,12.2438,12.2606,652525.0
2022-09-16 14:10:00,14.59,14.6,14.56,14.57,541672.0,12.2606,12.269,12.2354,12.2438,541672.0
2022-09-16 14:20:00,14.57,14.64,14.55,14.62,886755.0,12.2438,12.3027,12.227,12.2859,886755.0
2022-09-16 14:30:00,14.63,14.65,14.6,14.62,736151.0,12.2943,12.3111,12.269,12.2859,736151.0
2022-09-16 14:40:00,14.62,14.64,14.59,14.63,768034.0,12.2859,12.3027,12.2606,12.2943,768034.0
2022-09-16 14:50:00,14.62,14.64,14.6,14.62,649736.0,12.2859,12.3027,12.269,12.2859,649736.0
2022-09-16 15:00:00,14.61,14.66,14.6,14.65,893923.0,12.2775,12.3195,12.269,12.3111,893923.0
2022-09-16 15:10:00,14.66,14.66,14.61,14.63,880669.0,12.3195,12.3195,12.2775,12.2943,880669.0
2022-09-16 15:20:00,14.63,14.66,14.6,14.61,1365049.0,12.2943,12.3195,12.269,12.2775,1365049.0
2022-09-16 15:30:00,14.61,14.67,14.58,14.67,1428811.0,12.2775,12.3279,12.2522,12.3279,1428811.0
2022-09-16 15:40:00,14.67,14.69,14.65,14.69,2137971.0,12.3279,12.3447,12.3111,12.3447,2137971.0
2022-09-16 15:50:00,14.69,14.74,14.68,14.71,5346580.0,12.3447,12.3867,12.3363,12.3615,5346580.0
2022-09-19 09:30:00,14.5,14.77,14.49,14.75,2027814.0,12.185,12.4119,12.1766,12.3951,2027814.0
2022-09-19 09:40:00,14.75,14.82,14.71,14.81,1176434.0,12.3951,12.4539,12.3615,12.4455,1176434.0
2022-09-19 09:50:00,14.81,14.88,14.8,14.84,1413008.0,12.4455,12.5043,12.4371,12.4707,1413008.0
2022-09-19 10:00:00,14.84,14.84,14.77,14.81,1281803.0,12.4707,12.4707,12.4119,12.4455,1281803.0
2022-09-19 10:10:00,14.81,14.88,14.79,14.83,942976.0,12.4455,12.5043,12.4287,12.4623,942976.0
2022-09-19 10:20:00,14.83,14.89,14.8,14.89,1125195.0,12.4623,12.5127,12.4371,12.5127,1125195.0
2022-09-19 10:30:00,14.89,14.93,14.83,14.88,1043593.0,12.5127,12.5464,12.4623,12.5043,1043593.0
2022-09-19 10:40:00,14.88,14.95,14.87,14.93,1130570.0,12.5043,12.5632,12.4959,12.5464,1130570.0
2022-09-19 10:50:00,14.93,14.93,14.86,14.89,1072879.0,12.5464,12.5464,12.4875,12.5127,1072879.0
2022-09-19 11:00:00,14.89,14.94,14.88,14.92,1064994.0,12.5127,12.5548,12.5043,12.538,1064994.0
2022-09-19 11:10:00,14.92,14.96,14.91,14.92,1005505.0,12.538,12.5716,12.5296,12.538,1005505.0
2022-09-19 11:20:00,14.91,14.92,14.86,14.86,1176162.0,12.5296,12.538,12.4875,12.4875,1176162.0
2022-09-19 11:30:00,14.87,14.88,14.84,14.86,1175011.0,12.4959,12.5043,12.4707,12.4875,1175011.0
2022-09-19 11:40:00,14.85,14.9,14.85,14.89,890707.0,12.4791,12.5212,12.4791,12.5127,890707.0
2022-09-19 11:50:00,14.89,14.89,14.81,14.83,1296047.0,12.5127,12.5127,12.4455,12.4623,1296047.0
2022-09-19 12:00:00,14.83,14.86,14.78,14.85,1309068.0,12.4623,12.4875,12.4203,12.4791,1309068.0
2022-09-19 12:10:00,14.85,14.87,14.82,14.84,1071231.0,12.4791,12.4959,12.4539,12.4707,1071231.0
2022-09-19 12:20:00,14.83,14.84,14.78,14.8,1263253.0,12.4623,12.4707,12.4203,12.4371,1263253.0
2022-09-19 12:30:00,14.8,14.85,14.79,14.83,988975.0,12.4371,12.4791,12.4287,12.4623,988975.0
2022-09-19 12:40:00,14.83,14.85,14.81,14.81,749281.0,12.4623,12.4791,12.4455,12.4455,749281.0
2022-09-19 12:50:00,14.82,14.87,14.81,14.85,711890.0,12.4539,12.4959,12.4455,12.4791,711890.0
2022-09-19 13:00:00,14.85,14.86,14.81,14.84,839054.0,12.4791,12.4875,12.4455,12.4707,839054.0
2022-09-19 13:10:00,14.84,14.84,14.79,14.82,659399.0,12.4707,12.4707,12.4287,12.4539,659399.0
2022-09-19 13:20:00,14.82,14.85,14.81,14.83,649212.0,12.4539,12.4791,12.4455,12.4623,649212.0
2022-09-19 13:30:00,14.84,14.85,14.78,14.81,888120.0,12.4707,12.4791,12.4203,12.4455,888120.0
2022-09-19 13:40:00,14.81,14.84,14.8,14.82,555500.0,12.4455,12.4707,12.4371,12.4539,555500.0
2022-09-19 13:50:00,14.81,14.83,14.8,14.82,487863.0,12.4455,12.4623,12.4371,12.4539,487863.0
2022-09-19 14:00:00,14.82,14.84,14.8,14.84,406870.0,12.4539,12.4707,12.4371,12.4707,406870.0
2022-09-19 14:10:00,14.84,14.86,14.82,14.83,690227.0,12.4707,12.4875,12.4539,12.4623,690227.0
2022-09-19 14:20:00,14.83,14.84,14.78,14.8,745467.0,12.4623,12.4707,12.4203,12.4371,745467.0
2022-09-19 14:30:00,14.81,14.84,14.8,14.82,684340.0,12.4455,12.4707,12.4371,12.4539,684340.0
2022-09-19 14:40:00,14.83,14.84,14.79,14.81,650768.0,12.4623,12.4707,12.4287,12.4455,650768.0
2022-09-19 14:50:00,14.81,14.85,14.8,14.84,507350.0,12.4455,12.4791,12.4371,12.4707,507350.0
2022-09-19 15:00:00,14.84,14.89,14.83,14.88,1070099.0,12.4707,12.5127,12.4623,12.5043,1070099.0
2022-09-19 15:10:00,14.88,14.92,14.86,14.9,1134499.0,12.5043,12.538,12.4875,12.5212,1134499.0
2022-09-19 15:20:00,14.9,14.93,14.88,14.92,820799.0,12.5212,12.5464,12.5043,12.538,820799.0
2022-09-19 15:30:00,14.92,14.95,14.91,14.94,902527.0,12.538,12.5632,12.5296,12.5548,902527.0
2022-09-19 15:40:00,14.95,14.95,14.91,14.93,952074.0,12.5632,12.5632,12.5296,12.5464,952074.0
2022-09-19 15:50:00,14.93,14.94,14.9,14.94,1925209.0,12.5464,12.5548,12.5212,12.5548,1925209.0
2022-09-20 09:30:00,14.09,14.23,13.63,13.7,17812783.0,11.8405,11.9581,11.4539,11.5127,17812783.0
2022-09-20 09:40:00,13.7,13.76,13.48,13.49,14574699.0,11.5127,11.5632,11.3279,11.3363,14574699.0
2022-09-20 09:50:00,13.48,13.5,13.4,13.41,8726005.0,11.3279,11.3447,11.2606,11.269,8726005.0
2022-09-20 10:00:00,13.41,13.55,13.36,13.52,8297195.0,11.269,11.3867,11.227,11.3615,8297195.0
2022-09-20 10:10:00,13.52,13.72,13.5,13.66,7375922.0,11.3615,11.5295,11.3447,11.4791,7375922.0
2022-09-20 10:20:00,13.66,13.73,13.63,13.68,5418196.0,11.4791,11.5379,11.4539,11.4959,5418196.0
2022-09-20 10:30:00,13.68,13.68,13.55,13.56,5220348.0,11.4959,11.4959,11.3867,11.3951,5220348.0
2022-09-20 10:40:00,13.56,13.6,13.51,13.56,4421664.0,11.3951,11.4287,11.3531,11.3951,4421664.0
2022-09-20 10:50:00,13.56,13.61,13.54,13.59,2986826.0,11.3951,11.4371,11.3783,11.4203,2986826.0
2022-09-20 11:00:00,13.58,13.61,13.5,13.59,3913486.0,11.4119,11.4371,11.3447,11.4203,3913486.0
2022-09-20 11:10:00,13.59,13.59,13.48,13.52,3309203.0,11.4203,11.4203,11.3279,11.3615,3309203.0
2022-09-20 11:20:00,13.53,13.56,13.51,13.53,2782240.0,11.3699,11.3951,11.3531,11.3699,2782240.0
2022-09-20 11:30:00,13.53,13.56,13.49,13.51,3102825.0,11.3699,11.3951,11.3363,11.3531,3102825.0
2022-09-20 11:40:00,13.51,13.51,13.46,13.5,2825246.0,11.3531,11.3531,11.3111,11.3447,2825246.0
2022-09-20 11:50:00,13.5,13.51,13.46,13.47,2292308.0,11.3447,11.3531,11.3111,11.3195,2292308.0
2022-09-20 12:00:00,13.46,13.51,13.43,13.44,3049894.0,11.3111,11.3531,11.2858,11.2942,3049894.0
2022-09-20 12:10:00,13.44,13.45,13.41,13.43,2818146.0,11.2942,11.3027,11.269,11.2858,2818146.0
2022-09-20 12:20:00,13.43,13.43,13.36,13.37,2850470.0,11.2858,11.2858,11.227,11.2354,2850470.0
2022-09-20 12:30:00,13.37,13.39,13.35,13.35,2645342.0,11.2354,11.2522,11.2186,11.2186,2645342.0
2022-09-20 12:40:00,13.36,13.42,13.33,13.38,3423996.0,11.227,11.2774,11.2018,11.2438,3423996.0
2022-09-20 12:50:00,13.38,13.39,13.32,13.33,2750553.0,11.2438,11.2522,11.1934,11.2018,2750553.0
2022-09-20 13:00:00,13.33,13.34,13.24,13.27,4573182.0,11.2018,11.2102,11.1262,11.1514,4573182.0
2022-09-20 13:10:00,13.27,13.28,13.22,13.23,2508490.0,11.1514,11.1598,11.1094,11.1178,2508490.0
2022-09-20 13:20:00,13.24,13.28,13.22,13.28,2861758.0,11.1262,11.1598,11.1094,11.1598,2861758.0
2022-09-20 13:30:00,13.28,13.28,13.21,13.22,2370190.0,11.1598,11.1598,11.101,11.1094,2370190.0
2022-09-20 13:40:00,13.21,13.24,13.2,13.21,2531011.0,11.101,11.1262,11.0926,11.101,2531011.0
2022-09-20 13:50:00,13.21,13.21,13.12,13.13,4072375.0,11.101,11.101,11.0253,11.0337,4072375.0
2022-09-20 14:00:00,13.13,13.16,13.08,13.11,2976619.0,11.0337,11.059,10.9917,11.0169,2976619.0
2022-09-20 14:10:00,13.11,13.15,13.1,13.12,3603552.0,11.0169,11.0505,11.0085,11.0253,3603552.0
2022-09-20 14:20:00,13.12,13.15,13.1,13.12,2510920.0,11.0253,11.0505,11.0085,11.0253,2510920.0
2022-09-20 14:30:00,13.12,13.12,13.07,13.08,2636184.0,11.0253,11.0253,10.9833,10.9917,2636184.0
2022-09-20 14:40:00,13.08,13.12,13.01,13.11,4244810.0,10.9917,11.0253,10.9329,11.0169,4244810.0
2022-09-20 14:50:00,13.11,13.11,13.05,13.08,2355663.0,11.0169,11.0169,10.9665,10.9917,2355663.0
2022-09-20 15:00:00,13.08,13.11,13.04,13.06,2954499.0,10.9917,11.0169,10.9581,10.9749,2954499.0
2022-09-20 15:10:00,13.06,13.11,13.05,13.11,3554481.0,10.9749,11.0169,10.9665,11.0169,3554481.0
2022-09-20 15:20:00,13.11,13.19,13.1,13.17,5107360.0,11.0169,11.0842,11.0085,11.0674,5107360.0
2022-09-20 15:30:00,13.16,13.2,13.13,13.2,5098826.0,11.059,11.0926,11.0337,11.0926,5098826.0
2022-09-20 15:40:00,13.2,13.2,13.15,13.16,5528918.0,11.0926,11.0926,11.0505,11.059,5528918.0
2022-09-20 15:50:00,13.16,13.17,13.08,13.09,9331821.0,11.059,11.0674,10.9917,11.0001,9331821.0
2022-09-21 09:30:00,13.24,13.34,13.16,13.3,5738262.0,11.1262,11.2102,11.059,11.1766,5738262.0
2022-09-21 09:40:00,13.31,13.45,13.28,13.43,4192478.0,11.185,11.3027,11.1598,11.2858,4192478.0
2022-09-21 09:50:00,13.43,13.44,13.34,13.34,2819183.0,11.2858,11.2942,11.2102,11.2102,2819183.0
2022-09-21 10:00:00,13.35,13.41,13.34,13.41,2025788.0,11.2186,11.269,11.2102,11.269,2025788.0
2022-09-21 10:10:00,13.41,13.48,13.39,13.45,2778187.0,11.269,11.3279,11.2522,11.3027,2778187.0
2022-09-21 10:20:00,13.45,13.54,13.44,13.52,3310022.0,11.3027,11.3783,11.2942,11.3615,3310022.0
2022-09-21 10:30:00,13.52,13.56,13.48,13.55,2609374.0,11.3615,11.3951,11.3279,11.3867,2609374.0
2022-09-21 10:40:00,13.56,13.58,13.47,13.5,2949803.0,11.3951,11.4119,11.3195,11.3447,2949803.0
2022-09-21 10:50:00,13.5,13.52,13.47,13.48,1334777.0,11.3447,11.3615,11.3195,11.3279,1334777.0
2022-09-21 11:00:00,13.48,13.5,13.45,13.46,1684886.0,11.3279,11.3447,11.3027,11.3111,1684886.0
2022-09-21 11:10:00,13.46,13.5,13.46,13.46,1576735.0,11.3111,11.3447,11.3111,11.3111,1576735.0
2022-09-21 11:20:00,13.46,13.51,13.45,13.5,1522947.0,11.3111,11.3531,11.3027,11.3447,1522947.0
2022-09-21 11:30:00,13.5,13.53,13.48,13.52,1209375.0,11.3447,11.3699,11.3279,11.3615,1209375.0
2022-09-21 11:40:00,13.53,13.55,13.49,13.49,1368763.0,11.3699,11.3867,11.3363,11.3363,1368763.0
2022-09-21 11:50:00,13.5,13.54,13.49,13.54,967008.0,11.3447,11.3783,11.3363,11.3783,967008.0
2022-09-21 12:00:00,13.54,13.58,13.52,13.58,1076281.0,11.3783,11.4119,11.3615,11.4119,1076281.0
2022-09-21 12:10:00,13.58,13.58,13.55,13.57,976695.0,11.4119,11.4119,11.3867,11.4035,976695.0
2022-09-21 12:20:00,13.57,13.59,13.56,13.59,1101919.0,11.4035,11.4203,11.3951,11.4203,1101919.0
2022-09-21 12:30:00,13.58,13.59,13.53,13.54,1153458.0,11.4119,11.4203,11.3699,11.3783,1153458.0
2022-09-21 12:40:00,13.54,13.55,13.52,13.54,758001.0,11.3783,11.3867,11.3615,11.3783,758001.0
2022-09-21 12:50:00,13.54,13.54,13.49,13.5,1119155.0,11.3783,11.3783,11.3363,11.3447,1119155.0
2022-09-21 13:00:00,13.5,13.51,13.49,13.49,904235.0,11.3447,11.3531,11.3363,11.3363,904235.0
2022-09-21 13:10:00,13.5,13.51,13.46,13.46,1249383.0,11.3447,11.3531,11.3111,11.3111,1249383.0
2022-09-21 13:20:00,13.46,13.47,13.41,13.42,1060305.0,11.3111,11.3195,11.269,11.2774,1060305.0
2022-09-21 13:30:00,13.41,13.46,13.41,13.45,1327125.0,11.269,11.3111,11.269,11.3027,1327125.0
2022-09-21 13:40:00,13.44,13.46,13.42,13.43,1267533.0,11.2942,11.3111,11.2774,11.2858,1267533.0
2022-09-21 13:50:00,13.43,13.45,13.42,13.45,1071258.0,11.2858,11.3027,11.2774,11.3027,1071258.0
2022-09-21 14:00:00,13.45,13.45,13.22,13.31,4119714.0,11.3027,11.3027,11.1094,11.185,4119714.0
2022-09-21 14:10:00,13.32,13.34,13.18,13.24,3208206.0,11.1934,11.2102,11.0758,11.1262,3208206.0
2022-09-21 14:20:00,13.24,13.32,13.23,13.26,2154792.0,11.1262,11.1934,11.1178,11.143,2154792.0
2022-09-21 14:30:00,13.26,13.45,13.23,13.38,3078108.0,11.143,11.3027,11.1178,11.2438,3078108.0
2022-09-21 14:40:00,13.38,13.59,13.34,13.46,3711775.0,11.2438,11.4203,11.2102,11.3111,3711775.0
2022-09-21 14:50:00,13.47,13.5,13.39,13.47,2094510.0,11.3195,11.3447,11.2522,11.3195,2094510.0
2022-09-21 15:00:00,13.48,13.5,13.38,13.39,1760933.0,11.3279,11.3447,11.2438,11.2522,1760933.0
2022-09-21 15:10:00,13.38,13.39,13.26,13.32,2383893.0,11.2438,11.2522,11.143,11.1934,2383893.0
2022-09-21 15:20:00,13.32,13.33,13.21,13.21,2515176.0,11.1934,11.2018,11.101,11.101,2515176.0
2022-09-21 15:30:00,13.21,13.24,13.16,13.17,3056173.0,11.101,11.1262,11.059,11.0674,3056173.0
2022-09-21 15:40:00,13.17,13.19,13.07,13.09,3690346.0,11.0674,11.0842,10.9833,11.0001,3690346.0
2022-09-21 15:50:00,13.09,13.11,13.06,13.06,4574175.0,11.0001,11.0169,10.9749,10.9749,4574175.0
2022-09-22 09:30:00,13.12,13.24,12.98,13.03,5582724.0,11.0253,11.1262,10.9077,10.9497,5582724.0
2022-09-22 09:40:00,13.04,13.06,12.96,12.99,2550660.0,10.9581,10.9749,10.8909,10.9161,2550660.0
2022-09-22 09:50:00,13.0,13.02,12.91,12.96,2285404.0,10.9245,10.9413,10.8489,10.8909,2285404.0
2022-09-22 10:00:00,12.96,13.01,12.91,13.01,2329281.0,10.8909,10.9329,10.8489,10.9329,2329281.0
2022-09-22 10:10:00,13.01,13.08,12.97,13.01,2615127.0,10.9329,10.9917,10.8993,10.9329,2615127.0
2022-09-22 10:20:00,13.01,13.03,12.95,13.01,1571274.0,10.9329,10.9497,10.8825,10.9329,1571274.0
2022-09-22 10:30:00,13.01,13.04,12.96,12.98,1567033.0,10.9329,10.9581,10.8909,10.9077,1567033.0
2022-09-22 10:40:00,12.99,12.99,12.95,12.96,1245350.0,10.9161,10.9161,10.8825,10.8909,1245350.0
2022-09-22 10:50:00,12.96,12.97,12.91,12.92,1682104.0,10.8909,10.8993,10.8489,10.8573,1682104.0
2022-09-22 11:00:00,12.92,12.96,12.88,12.95,2165316.0,10.8573,10.8909,10.8237,10.8825,2165316.0
2022-09-22 11:10:00,12.95,12.95,12.9,12.9,2044318.0,10.8825,10.8825,10.8405,10.8405,2044318.0
2022-09-22 11:20:00,12.91,12.95,12.89,12.94,1400476.0,10.8489,10.8825,10.8321,10.8741,1400476.0
2022-09-22 11:30:00,12.94,12.96,12.91,12.94,1360363.0,10.8741,10.8909,10.8489,10.8741,1360363.0
2022-09-22 11:40:00,12.93,12.95,12.89,12.95,1680006.0,10.8657,10.8825,10.8321,10.8825,1680006.0
2022-09-22 11:50:00,12.95,12.96,12.9,12.92,2151104.0,10.8825,10.8909,10.8405,10.8573,2151104.0
2022-09-22 12:00:00,12.91,12.92,12.87,12.88,1430146.0,10.8489,10.8573,10.8153,10.8237,1430146.0
2022-09-22 12:10:00,12.87,12.88,12.83,12.88,2253149.0,10.8153,10.8237,10.7816,10.8237,2253149.0
2022-09-22 12:20:00,12.87,12.91,12.84,12.88,1851304.0,10.8153,10.8489,10.79,10.8237,1851304.0
2022-09-22 12:30:00,12.88,12.91,12.86,12.9,1010194.0,10.8237,10.8489,10.8068,10.8405,1010194.0
2022-09-22 12:40:00,12.9,12.97,12.89,12.94,1624930.0,10.8405,10.8993,10.8321,10.8741,1624930.0
2022-09-22 12:50:00,12.94,13.01,12.94,12.96,1404931.0,10.8741,10.9329,10.8741,10.8909,1404931.0
2022-09-22 13:00:00,12.96,12.98,12.92,12.94,1464224.0,10.8909,10.9077,10.8573,10.8741,1464224.0
2022-09-22 13:10:00,12.94,12.95,12.9,12.92,1179990.0,10.8741,10.8825,10.8405,10.8573,1179990.0
2022-09-22 13:20:00,12.92,12.96,12.91,12.96,693511.0,10.8573,10.8909,10.8489,10.8909,693511.0
2022-09-22 13:30:00,12.96,12.97,12.92,12.93,978998.0,10.8909,10.8993,10.8573,10.8657,978998.0
2022-09-22 13:40:00,12.93,12.94,12.9,12.92,933303.0,10.8657,10.8741,10.8405,10.8573,933303.0
2022-09-22 13:50:00,12.92,12.96,12.91,12.93,1157071.0,10.8573,10.8909,10.8489,10.8657,1157071.0
2022-09-22 14:00:00,12.93,12.93,12.84,12.84,2369056.0,10.8657,10.8657,10.79,10.79,2369056.0
2022-09-22 14:10:00,12.85,12.86,12.81,12.82,1431414.0,10.7984,10.8068,10.7648,10.7732,1431414.0
2022-09-22 14:20:00,12.82,12.83,12.78,12.82,2184463.0,10.7732,10.7816,10.7396,10.7732,2184463.0
2022-09-22 14:30:00,12.82,12.85,12.8,12.84,1083751.0,10.7732,10.7984,10.7564,10.79,1083751.0
2022-09-22 14:40:00,12.83,12.84,12.8,12.82,963169.0,10.7816,10.79,10.7564,10.7732,963169.0
2022-09-22 14:50:00,12.82,12.87,12.81,12.85,1382510.0,10.7732,10.8153,10.7648,10.7984,1382510.0
2022-09-22 15:00:00,12.85,12.89,12.84,12.86,2014480.0,10.7984,10.8321,10.79,10.8068,2014480.0
2022-09-22 15:10:00,12.87,12.92,12.86,12.88,1404287.0,10.8153,10.8573,10.8068,10.8237,1404287.0
2022-09-22 15:20:00,12.89,12.89,12.81,12.86,1695494.0,10.8321,10.8321,10.7648,10.8068,1695494.0
2022-09-22 15:30:00,12.86,12.88,12.84,12.84,1755065.0,10.8068,10.8237,10.79,10.79,1755065.0
2022-09-22 15:40:00,12.84,12.9,12.81,12.88,2272457.0,10.79,10.8405,10.7648,10.8237,2272457.0
2022-09-22 15:50:00,12.87,12.88,12.75,12.77,5013125.0,10.8153,10.8237,10.7144,10.7312,5013125.0
2022-09-23 09:30:00,12.33,12.44,12.25,12.29,7049822.0,10.3615,10.4539,10.2942,10.3279,7049822.0
2022-09-23 09:40:00,12.29,12.33,12.18,12.2,3949097.0,10.3279,10.3615,10.2354,10.2522,3949097.0
2022-09-23 09:50:00,12.2,12.23,12.18,12.19,2512706.0,10.2522,10.2774,10.2354,10.2438,2512706.0
2022-09-23 10:00:00,12.19,12.21,12.14,12.19,3148024.0,10.2438,10.2606,10.2018,10.2438,3148024.0
2022-09-23 10:10:00,12.19,12.21,12.11,12.12,2313151.0,10.2438,10.2606,10.1766,10.185,2313151.0
2022-09-23 10:20:00,12.12,12.12,12.05,12.12,2436586.0,10.185,10.185,10.1262,10.185,2436586.0
2022-09-23 10:30:00,12.12,12.16,12.06,12.08,1980068.0,10.185,10.2186,10.1346,10.1514,1980068.0
2022-09-23 10:40:00,12.08,12.08,11.95,12.04,4261364.0,10.1514,10.1514,10.0421,10.1178,4261364.0
2022-09-23 10:50:00,12.04,12.06,12.0,12.03,2188555.0,10.1178,10.1346,10.0842,10.1094,2188555.0
2022-09-23 11:00:00,12.03,12.11,12.0,12.11,2394587.0,10.1094,10.1766,10.0842,10.1766,2394587.0
2022-09-23 11:10:00,12.1,12.12,12.07,12.12,1998784.0,10.1682,10.185,10.143,10.185,1998784.0
2022-09-23 11:20:00,12.12,12.16,12.1,12.14,1962455.0,10.185,10.2186,10.1682,10.2018,1962455.0
2022-09-23 11:30:00,12.13,12.17,12.11,12.12,2039545.0,10.1934,10.227,10.1766,10.185,2039545.0
2022-09-23 11:40:00,12.12,12.12,12.06,12.1,2695737.0,10.185,10.185,10.1346,10.1682,2695737.0
2022-09-23 11:50:00,12.1,12.11,12.05,12.08,1515857.0,10.1682,10.1766,10.1262,10.1514,1515857.0
2022-09-23 12:00:00,12.08,12.08,12.01,12.03,1858779.0,10.1514,10.1514,10.0926,10.1094,1858779.0
2022-09-23 12:10:00,12.03,12.05,12.0,12.03,2170245.0,10.1094,10.1262,10.0842,10.1094,2170245.0
2022-09-23 12:20:00,12.03,12.03,11.98,11.98,1520763.0,10.1094,10.1094,10.0673,10.0673,1520763.0
2022-09-23 12:30:00,11.99,11.99,11.96,11.99,1408083.0,10.0757,10.0757,10.0505,10.0757,1408083.0
2022-09-23 12:40:00,11.99,12.02,11.96,12.02,1711057.0,10.0757,10.101,10.0505,10.101,1711057.0
2022-09-23 12:50:00,12.01,12.07,12.01,12.05,1739039.0,10.0926,10.143,10.0926,10.1262,1739039.0
2022-09-23 13:00:00,12.05,12.11,12.03,12.08,1821563.0,10.1262,10.1766,10.1094,10.1514,1821563.0
2022-09-23 13:10:00,12.09,12.13,12.07,12.11,1651993.0,10.1598,10.1934,10.143,10.1766,1651993.0
2022-09-23 13:20:00,12.11,12.13,12.06,12.07,1273365.0,10.1766,10.1934,10.1346,10.143,1273365.0
2022-09-23 13:30:00,12.06,12.12,12.06,12.09,1256869.0,10.1346,10.185,10.1346,10.1598,1256869.0
2022-09-23 13:40:00,12.1,12.1,12.06,12.09,1508047.0,10.1682,10.1682,10.1346,10.1598,1508047.0
2022-09-23 13:50:00,12.09,12.13,12.07,12.12,1214311.0,10.1598,10.1934,10.143,10.185,1214311.0
2022-09-23 14:00:00,12.11,12.12,12.05,12.06,1764517.0,10.1766,10.185,10.1262,10.1346,1764517.0
2022-09-23 14:10:00,12.06,12.07,12.02,12.04,2133015.0,10.1346,10.143,10.101,10.1178,2133015.0
2022-09-23 14:20:00,12.04,12.09,12.03,12.06,1525992.0,10.1178,10.1598,10.1094,10.1346,1525992.0
2022-09-23 14:30:00,12.06,12.07,12.02,12.05,1070524.0,10.1346,10.143,10.101,10.1262,1070524.0
2022-09-23 14:40:00,12.05,12.08,12.04,12.05,1385510.0,10.1262,10.1514,10.1178,10.1262,1385510.0
2022-09-23 14:50:00,12.05,12.06,12.02,12.03,1543130.0,10.1262,10.1346,10.101,10.1094,1543130.0
2022-09-23 15:00:00,12.03,12.16,12.03,12.13,2458649.0,10.1094,10.2186,10.1094,10.1934,2458649.0
2022-09-23 15:10:00,12.13,12.19,12.11,12.17,2482244.0,10.1934,10.2438,10.1766,10.227,2482244.0
2022-09-23 15:20:00,12.17,12.18,12.13,12.18,1562744.0,10.227,10.2354,10.1934,10.2354,1562744.0
2022-09-23 15:30:00,12.18,12.23,12.17,12.23,3365842.0,10.2354,10.2774,10.227,10.2774,3365842.0
2022-09-23 15:40:00,12.23,12.29,12.21,12.24,3441234.0,10.2774,10.3279,10.2606,10.2858,3441234.0
2022-09-23 15:50:00,12.24,12.33,12.21,12.32,6491044.0,10.2858,10.3615,10.2606,10.3531,6491044.0
2022-09-26 09:30:00,12.23,12.35,12.16,12.34,3547919.0,10.2774,10.3783,10.2186,10.3699,3547919.0
2022-09-26 09:40:00,12.33,12.34,12.13,12.21,2469029.0,10.3615,10.3699,10.1934,10.2606,2469029.0
2022-09-26 09:50:00,12.21,12.31,12.2,12.26,2135019.0,10.2606,10.3447,10.2522,10.3026,2135019.0
2022-09-26 10:00:00,12.26,12.28,12.19,12.24,2142513.0,10.3026,10.3194,10.2438,10.2858,2142513.0
2022-09-26 10:10:00,12.25,12.38,12.19,12.35,1784216.0,10.2942,10.4035,10.2438,10.3783,1784216.0
2022-09-26 10:20:00,12.35,12.37,12.27,12.28,1420538.0,10.3783,10.3951,10.311,10.3194,1420538.0
2022-09-26 10:30:00,12.29,12.29,12.2,12.22,1923487.0,10.3279,10.3279,10.2522,10.269,1923487.0
2022-09-26 10:40:00,12.23,12.24,12.15,12.17,2405456.0,10.2774,10.2858,10.2102,10.227,2405456.0
2022-09-26 10:50:00,12.17,12.2,12.15,12.17,1828285.0,10.227,10.2522,10.2102,10.227,1828285.0
2022-09-26 11:00:00,12.17,12.19,12.03,12.05,2727301.0,10.227,10.2438,10.1094,10.1262,2727301.0
2022-09-26 11:10:00,12.04,12.1,12.03,12.04,1691593.0,10.1178,10.1682,10.1094,10.1178,1691593.0
2022-09-26 11:20:00,12.04,12.06,12.01,12.02,1725482.0,10.1178,10.1346,10.0926,10.101,1725482.0
2022-09-26 11:30:00,12.02,12.08,12.02,12.04,1846000.0,10.101,10.1514,10.101,10.1178,1846000.0
2022-09-26 11:40:00,12.05,12.09,11.97,12.01,2523087.0,10.1262,10.1598,10.0589,10.0926,2523087.0
2022-09-26 11:50:00,12.01,12.04,11.99,12.01,1854752.0,10.0926,10.1178,10.0757,10.0926,1854752.0
2022-09-26 12:00:00,12.01,12.01,11.94,11.98,2566376.0,10.0926,10.0926,10.0337,10.0673,2566376.0
2022-09-26 12:10:00,11.99,12.06,11.98,12.03,2309197.0,10.0757,10.1346,10.0673,10.1094,2309197.0
2022-09-26 12:20:00,12.04,12.04,11.98,11.99,2075883.0,10.1178,10.1178,10.0673,10.0757,2075883.0
2022-09-26 12:30:00,11.99,12.0,11.94,11.99,1984144.0,10.0757,10.0842,10.0337,10.0757,1984144.0
2022-09-26 12:40:00,11.98,12.03,11.96,12.01,2373524.0,10.0673,10.1094,10.0505,10.0926,2373524.0
2022-09-26 12:50:00,12.01,12.06,12.0,12.04,2646850.0,10.0926,10.1346,10.0842,10.1178,2646850.0
2022-09-26 13:00:00,12.03,12.05,11.98,11.99,1350027.0,10.1094,10.1262,10.0673,10.0757,1350027.0
2022-09-26 13:10:00,11.98,11.99,11.94,11.95,1989418.0,10.0673,10.0757,10.0337,10.0421,1989418.0
2022-09-26 13:20:00,11.95,11.98,11.93,11.98,2368173.0,10.0421,10.0673,10.0253,10.0673,2368173.0
2022-09-26 13:30:00,11.97,12.03,11.97,12.0,2012009.0,10.0589,10.1094,10.0589,10.0842,2012009.0
2022-09-26 13:40:00,12.0,12.01,11.95,12.0,2137397.0,10.0842,10.0926,10.0421,10.0842,2137397.0
2022-09-26 13:50:00,12.0,12.03,11.95,11.95,1617867.0,10.0842,10.1094,10.0421,10.0421,1617867.0
2022-09-26 14:00:00,11.96,12.02,11.94,12.01,1687976.0,10.0505,10.101,10.0337,10.0926,1687976.0
2022-09-26 14:10:00,12.02,12.02,11.97,12.0,1547852.0,10.101,10.101,10.0589,10.0842,1547852.0
2022-09-26 14:20:00,11.99,12.02,11.96,11.97,1323606.0,10.0757,10.101,10.0505,10.0589,1323606.0
2022-09-26 14:30:00,11.98,12.01,11.96,12.0,1529472.0,10.0673,10.0926,10.0505,10.0842,1529472.0
2022-09-26 14:40:00,12.0,12.07,11.98,12.05,2248356.0,10.0842,10.143,10.0673,10.1262,2248356.0
2022-09-26 14:50:00,12.05,12.08,12.02,12.07,1650402.0,10.1262,10.1514,10.101,10.143,1650402.0
2022-09-26 15:00:00,12.07,12.1,12.06,12.1,1678213.0,10.143,10.1682,10.1346,10.1682,1678213.0
2022-09-26 15:10:00,12.1,12.12,12.05,12.1,1732373.0,10.1682,10.185,10.1262,10.1682,1732373.0
2022-09-26 15:20:00,12.1,12.11,12.07,12.11,1437945.0,10.1682,10.1766,10.143,10.1766,1437945.0
2022-09-26 15:30:00,12.11,12.13,12.07,12.09,2477706.0,10.1766,10.1934,10.143,10.1598,2477706.0
2022-09-26 15:40:00,12.08,12.12,12.06,12.09,1938930.0,10.1514,10.185,10.1346,10.1598,1938930.0
2022-09-26 15:50:00,12.09,12.1,11.99,12.01,4429471.0,10.1598,10.1682,10.0757,10.0926,4429471.0
2022-09-27 09:30:00,12.21,12.22,12.08,12.18,3764454.0,10.2606,10.269,10.1514,10.2354,3764454.0
2022-09-27 09:40:00,12.18,12.19,12.03,12.03,3384587.0,10.2354,10.2438,10.1094,10.1094,3384587.0
2022-09-27 09:50:00,12.03,12.11,11.97,12.11,2966335.0,10.1094,10.1766,10.0589,10.1766,2966335.0
2022-09-27 10:00:00,12.11,12.12,11.97,12.0,2474866.0,10.1766,10.185,10.0589,10.0842,2474866.0
2022-09-27 10:10:00,11.99,12.08,11.99,12.03,2256491.0,10.0757,10.1514,10.0757,10.1094,2256491.0
2022-09-27 10:20:00,12.03,12.12,12.03,12.05,2010965.0,10.1094,10.185,10.1094,10.1262,2010965.0
2022-09-27 10:30:00,12.05,12.17,12.05,12.12,2190560.0,10.1262,10.227,10.1262,10.185,2190560.0
2022-09-27 10:40:00,12.13,12.14,12.1,12.12,1344078.0,10.1934,10.2018,10.1682,10.185,1344078.0
2022-09-27 10:50:00,12.11,12.13,12.07,12.09,1680100.0,10.1766,10.1934,10.143,10.1598,1680100.0
2022-09-27 11:00:00,12.09,12.16,12.06,12.16,1515172.0,10.1598,10.2186,10.1346,10.2186,1515172.0
2022-09-27 11:10:00,12.16,12.17,12.09,12.11,2186894.0,10.2186,10.227,10.1598,10.1766,2186894.0
2022-09-27 11:20:00,12.11,12.11,11.99,12.01,2700413.0,10.1766,10.1766,10.0757,10.0926,2700413.0
2022-09-27 11:30:00,12.01,12.02,11.98,12.0,1978784.0,10.0926,10.101,10.0673,10.0842,1978784.0
2022-09-27 11:40:00,12.01,12.01,11.96,11.96,1436603.0,10.0926,10.0926,10.0505,10.0505,1436603.0
2022-09-27 11:50:00,11.97,11.99,11.9,11.9,2790313.0,10.0589,10.0757,10.0001,10.0001,2790313.0
2022-09-27 12:00:00,11.9,11.91,11.81,11.81,3097923.0,10.0001,10.0085,9.9245,9.9245,3097923.0
2022-09-27 12:10:00,11.82,11.82,11.7,11.71,3216139.0,9.9329,9.9329,9.832,9.8404,3216139.0
2022-09-27 12:20:00,11.7,11.78,11.7,11.76,2178564.0,9.832,9.8993,9.832,9.8825,2178564.0
2022-09-27 12:30:00,11.75,11.8,11.72,11.74,1943698.0,9.8741,9.9161,9.8489,9.8657,1943698.0
2022-09-27 12:40:00,11.74,11.77,11.71,11.76,1533300.0,9.8657,9.8909,9.8404,9.8825,1533300.0
2022-09-27 12:50:00,11.77,11.82,11.72,11.79,1475849.0,9.8909,9.9329,9.8489,9.9077,1475849.0
2022-09-27 13:00:00,11.79,11.8,11.72,11.75,1934891.0,9.9077,9.9161,9.8489,9.8741,1934891.0
2022-09-27 13:10:00,11.76,11.77,11.72,11.76,1566415.0,9.8825,9.8909,9.8489,9.8825,1566415.0
2022-09-27 13:20:00,11.75,11.76,11.68,11.71,1882749.0,9.8741,9.8825,9.8152,9.8404,1882749.0
2022-09-27 13:30:00,11.71,11.74,11.68,11.68,1682550.0,9.8404,9.8657,9.8152,9.8152,1682550.0
2022-09-27 13:40:00,11.68,11.71,11.66,11.7,1365315.0,9.8152,9.8404,9.7984,9.832,1365315.0
2022-09-27 13:50:00,11.7,11.73,11.68,11.73,1081662.0,9.832,9.8573,9.8152,9.8573,1081662.0
2022-09-27 14:00:00,11.73,11.77,11.71,11.75,1497829.0,9.8573,9.8909,9.8404,9.8741,1497829.0
2022-09-27 14:10:00,11.74,11.75,11.71,11.71,1180763.0,9.8657,9.8741,9.8404,9.8404,1180763.0
2022-09-27 14:20:00,11.71,11.76,11.71,11.75,955518.0,9.8404,9.8825,9.8404,9.8741,955518.0
2022-09-27 14:30:00,11.75,11.81,11.72,11.81,1057513.0,9.8741,9.9245,9.8489,9.9245,1057513.0
2022-09-27 14:40:00,11.81,11.88,11.8,11.88,2024474.0,9.9245,9.9833,9.9161,9.9833,2024474.0
2022-09-27 14:50:00,11.88,11.88,11.84,11.87,1486804.0,9.9833,9.9833,9.9497,9.9749,1486804.0
2022-09-27 15:00:00,11.87,11.9,11.82,11.89,2583182.0,9.9749,10.0001,9.9329,9.9917,2583182.0
2022-09-27 15:10:00,11.89,11.91,11.87,11.91,1125725.0,9.9917,10.0085,9.9749,10.0085,1125725.0
2022-09-27 15:20:00,11.9,11.93,11.88,11.91,1847819.0,10.0001,10.0253,9.9833,10.0085,1847819.0
2022-09-27 15:30:00,11.91,11.92,11.86,11.88,1876696.0,10.0085,10.0169,9.9665,9.9833,1876696.0
2022-09-27 15:40:00,11.88,11.93,11.86,11.88,2291419.0,9.9833,10.0253,9.9665,9.9833,2291419.0
2022-09-27 15:50:00,11.88,11.95,11.88,11.92,4122823.0,9.9833,10.0421,9.9833,10.0169,4122823.0
2022-09-28 09:30:00,11.91,11.93,11.76,11.88,2729104.0,10.0085,10.0253,9.8825,9.9833,2729104.0
2022-09-28 09:40:00,11.88,11.93,11.84,11.92,2206861.0,9.9833,10.0253,9.9497,10.0169,2206861.0
2022-09-28 09:50:00,11.91,12.02,11.89,11.98,3121232.0,10.0085,10.101,9.9917,10.0673,3121232.0
2022-09-28 10:00:00,11.98,12.04,11.94,11.96,2477077.0,10.0673,10.1178,10.0337,10.0505,2477077.0
2022-09-28 10:10:00,11.96,11.98,11.89,11.93,1976841.0,10.0505,10.0673,9.9917,10.0253,1976841.0
2022-09-28 10:20:00,11.94,12.03,11.93,12.02,2112401.0,10.0337,10.1094,10.0253,10.101,2112401.0
2022-09-28 10:30:00,12.03,12.1,11.99,12.03,2093862.0,10.1094,10.1682,10.0757,10.1094,2093862.0
2022-09-28 10:40:00,12.04,12.1,12.03,12.07,1726888.0,10.1178,10.1682,10.1094,10.143,1726888.0
2022-09-28 10:50:00,12.08,12.09,12.03,12.04,1692844.0,10.1514,10.1598,10.1094,10.1178,1692844.0
2022-09-28 11:00:00,12.03,12.07,12.01,12.04,1771173.0,10.1094,10.143,10.0926,10.1178,1771173.0
2022-09-28 11:10:00,12.03,12.09,12.03,12.07,1318392.0,10.1094,10.1598,10.1094,10.143,1318392.0
2022-09-28 11:20:00,12.08,12.13,12.07,12.09,2106005.0,10.1514,10.1934,10.143,10.1598,2106005.0
2022-09-28 11:30:00,12.09,12.1,12.04,12.06,1587065.0,10.1598,10.1682,10.1178,10.1346,1587065.0
2022-09-28 11:40:00,12.05,12.11,12.05,12.1,1545135.0,10.1262,10.1766,10.1262,10.1682,1545135.0
2022-09-28 11:50:00,12.1,12.13,12.09,12.1,1257992.0,10.1682,10.1934,10.1598,10.1682,1257992.0
2022-09-28 12:00:00,12.1,12.12,12.08,12.11,1196868.0,10.1682,10.185,10.1514,10.1766,1196868.0
2022-09-28 12:10:00,12.1,12.15,12.1,12.12,1680761.0,10.1682,10.2102,10.1682,10.185,1680761.0
2022-09-28 12:20:00,12.12,12.12,12.03,12.04,1513854.0,10.185,10.185,10.1094,10.1178,1513854.0
2022-09-28 12:30:00,12.04,12.04,12.01,12.03,1061811.0,10.1178,10.1178,10.0926,10.1094,1061811.0
2022-09-28 12:40:00,12.03,12.06,12.02,12.04,903060.0,10.1094,10.1346,10.101,10.1178,903060.0
2022-09-28 12:50:00,12.03,12.04,12.0,12.03,1000943.0,10.1094,10.1178,10.0842,10.1094,1000943.0
2022-09-28 13:00:00,12.03,12.1,12.01,12.09,1293760.0,10.1094,10.1682,10.0926,10.1598,1293760.0
2022-09-28 13:10:00,12.1,12.1,12.07,12.1,956541.0,10.1682,10.1682,10.143,10.1682,956541.0
2022-09-28 13:20:00,12.1,12.11,12.06,12.07,1704582.0,10.1682,10.1766,10.1346,10.143,1704582.0
2022-09-28 13:30:00,12.07,12.09,12.05,12.08,878902.0,10.143,10.1598,10.1262,10.1514,878902.0
2022-09-28 13:40:00,12.07,12.1,12.05,12.07,973276.0,10.143,10.1682,10.1262,10.143,973276.0
2022-09-28 13:50:00,12.06,12.09,12.04,12.09,880310.0,10.1346,10.1598,10.1178,10.1598,880310.0
2022-09-28 14:00:00,12.09,12.1,12.07,12.1,945658.0,10.1598,10.1682,10.143,10.1682,945658.0
2022-09-28 14:10:00,12.1,12.1,12.07,12.09,998404.0,10.1682,10.1682,10.143,10.1598,998404.0
2022-09-28 14:20:00,12.09,12.1,12.06,12.09,818010.0,10.1598,10.1682,10.1346,10.1598,818010.0
2022-09-28 14:30:00,12.09,12.13,12.08,12.11,1349428.0,10.1598,10.1934,10.1514,10.1766,1349428.0
2022-09-28 14:40:00,12.11,12.11,12.07,12.09,885260.0,10.1766,10.1766,10.143,10.1598,885260.0
2022-09-28 14:50:00,12.09,12.12,12.08,12.11,982515.0,10.1598,10.185,10.1514,10.1766,982515.0
2022-09-28 15:00:00,12.12,12.19,12.11,12.18,2197080.0,10.185,10.2438,10.1766,10.2354,2197080.0
2022-09-28 15:10:00,12.17,12.2,12.17,12.19,1354581.0,10.227,10.2522,10.227,10.2438,1354581.0
2022-09-28 15:20:00,12.19,12.21,12.17,12.19,1537309.0,10.2438,10.2606,10.227,10.2438,1537309.0
2022-09-28 15:30:00,12.19,12.22,12.18,12.21,1544318.0,10.2438,10.269,10.2354,10.2606,1544318.0
2022-09-28 15:40:00,12.21,12.24,12.2,12.22,3005579.0,10.2606,10.2858,10.2522,10.269,3005579.0
2022-09-28 15:50:00,12.21,12.24,12.16,12.17,4766050.0,10.2606,10.2858,10.2186,10.227,4766050.0
2022-09-29 09:30:00,11.86,11.88,11.57,11.58,6666082.0,9.9665,9.9833,9.7228,9.7312,6666082.0
2022-09-29 09:40:00,11.59,11.59,11.42,11.44,6263431.0,9.7396,9.7396,9.5967,9.6136,6263431.0
2022-09-29 09:50:00,11.44,11.6,11.43,11.53,3630104.0,9.6136,9.748,9.6052,9.6892,3630104.0
2022-09-29 10:00:00,11.53,11.53,11.46,11.47,2511261.0,9.6892,9.6892,9.6304,9.6388,2511261.0
2022-09-29 10:10:00,11.47,11.49,11.41,11.43,3157038.0,9.6388,9.6556,9.5883,9.6052,3157038.0
2022-09-29 10:20:00,11.43,11.51,11.42,11.5,2328985.0,9.6052,9.6724,9.5967,9.664,2328985.0
2022-09-29 10:30:00,11.5,11.5,11.41,11.46,1890361.0,9.664,9.664,9.5883,9.6304,1890361.0
2022-09-29 10:40:00,11.46,11.57,11.45,11.54,3045941.0,9.6304,9.7228,9.622,9.6976,3045941.0
2022-09-29 10:50:00,11.55,11.59,11.52,11.54,1555286.0,9.706,9.7396,9.6808,9.6976,1555286.0
2022-09-29 11:00:00,11.54,11.6,11.52,11.6,1808105.0,9.6976,9.748,9.6808,9.748,1808105.0
2022-09-29 11:10:00,11.6,11.6,11.56,11.57,1675637.0,9.748,9.748,9.7144,9.7228,1675637.0
2022-09-29 11:20:00,11.58,11.58,11.51,11.55,1397461.0,9.7312,9.7312,9.6724,9.706,1397461.0
2022-09-29 11:30:00,11.55,11.58,11.52,11.54,1584953.0,9.706,9.7312,9.6808,9.6976,1584953.0
2022-09-29 11:40:00,11.54,11.55,11.51,11.55,1184549.0,9.6976,9.706,9.6724,9.706,1184549.0
2022-09-29 11:50:00,11.54,11.62,11.53,11.59,1539930.0,9.6976,9.7648,9.6892,9.7396,1539930.0
2022-09-29 12:00:00,11.59,11.62,11.56,11.62,1123106.0,9.7396,9.7648,9.7144,9.7648,1123106.0
2022-09-29 12:10:00,11.62,11.62,11.51,11.53,1296654.0,9.7648,9.7648,9.6724,9.6892,1296654.0
2022-09-29 12:20:00,11.53,11.54,11.5,11.52,959843.0,9.6892,9.6976,9.664,9.6808,959843.0
2022-09-29 12:30:00,11.52,11.55,11.5,11.54,977852.0,9.6808,9.706,9.664,9.6976,977852.0
2022-09-29 12:40:00,11.54,11.54,11.5,11.51,757102.0,9.6976,9.6976,9.664,9.6724,757102.0
2022-09-29 12:50:00,11.51,11.52,11.48,11.5,1537794.0,9.6724,9.6808,9.6472,9.664,1537794.0
2022-09-29 13:00:00,11.49,11.5,11.45,11.46,875243.0,9.6556,9.664,9.622,9.6304,875243.0
2022-09-29 13:10:00,11.45,11.48,11.44,11.45,1010959.0,9.622,9.6472,9.6136,9.622,1010959.0
2022-09-29 13:20:00,11.45,11.48,11.43,11.46,1122474.0,9.622,9.6472,9.6052,9.6304,1122474.0
2022-09-29 13:30:00,11.45,11.48,11.44,11.45,1235768.0,9.622,9.6472,9.6136,9.622,1235768.0
2022-09-29 13:40:00,11.44,11.44,11.41,11.42,1438047.0,9.6136,9.6136,9.5883,9.5967,1438047.0
2022-09-29 13:50:00,11.42,11.43,11.37,11.38,1771436.0,9.5967,9.6052,9.5547,9.5631,1771436.0
2022-09-29 14:00:00,11.37,11.41,11.36,11.41,1747087.0,9.5547,9.5883,9.5463,9.5883,1747087.0
2022-09-29 14:10:00,11.41,11.44,11.39,11.41,1395386.0,9.5883,9.6136,9.5715,9.5883,1395386.0
2022-09-29 14:20:00,11.4,11.45,11.39,11.44,996078.0,9.5799,9.622,9.5715,9.6136,996078.0
2022-09-29 14:30:00,11.44,11.48,11.42,11.46,1081281.0,9.6136,9.6472,9.5967,9.6304,1081281.0
2022-09-29 14:40:00,11.46,11.47,11.43,11.44,1403535.0,9.6304,9.6388,9.6052,9.6136,1403535.0
2022-09-29 14:50:00,11.43,11.44,11.4,11.4,1425661.0,9.6052,9.6136,9.5799,9.5799,1425661.0
2022-09-29 15:00:00,11.4,11.43,11.39,11.41,1511160.0,9.5799,9.6052,9.5715,9.5883,1511160.0
2022-09-29 15:10:00,11.41,11.48,11.41,11.47,1843408.0,9.5883,9.6472,9.5883,9.6388,1843408.0
2022-09-29 15:20:00,11.47,11.48,11.43,11.43,1585468.0,9.6388,9.6472,9.6052,9.6052,1585468.0
2022-09-29 15:30:00,11.44,11.51,11.42,11.49,2609201.0,9.6136,9.6724,9.5967,9.6556,2609201.0
2022-09-29 15:40:00,11.49,11.5,11.47,11.47,2819591.0,9.6556,9.664,9.6388,9.6388,2819591.0
2022-09-29 15:50:00,11.48,11.5,11.45,11.47,4276281.0,9.6472,9.664,9.622,9.6388,4276281.0
2022-09-30 09:30:00,11.39,11.43,11.23,11.24,2858844.0,9.5715,9.6052,9.4371,9.4455,2858844.0
2022-09-30 09:40:00,11.24,11.3,11.21,11.29,3184716.0,9.4455,9.4959,9.4203,9.4875,3184716.0
2022-09-30 09:50:00,11.29,11.48,11.28,11.42,2550220.0,9.4875,9.6472,9.4791,9.5967,2550220.0
2022-09-30 10:00:00,11.42,11.43,11.36,11.41,1635193.0,9.5967,9.6052,9.5463,9.5883,1635193.0
2022-09-30 10:10:00,11.42,11.45,11.32,11.37,2143155.0,9.5967,9.622,9.5127,9.5547,2143155.0
2022-09-30 10:20:00,11.36,11.38,11.29,11.36,1714018.0,9.5463,9.5631,9.4875,9.5463,1714018.0
2022-09-30 10:30:00,11.37,11.48,11.36,11.45,2937110.0,9.5547,9.6472,9.5463,9.622,2937110.0
2022-09-30 10:40:00,11.45,11.45,11.37,11.42,1669140.0,9.622,9.622,9.5547,9.5967,1669140.0
2022-09-30 10:50:00,11.42,11.44,11.39,11.43,1398232.0,9.5967,9.6136,9.5715,9.6052,1398232.0
2022-09-30 11:00:00,11.44,11.53,11.4,11.52,1836179.0,9.6136,9.6892,9.5799,9.6808,1836179.0
2022-09-30 11:10:00,11.52,11.53,11.46,11.49,1401687.0,9.6808,9.6892,9.6304,9.6556,1401687.0
2022-09-30 11:20:00,11.49,11.51,11.46,11.46,1386523.0,9.6556,9.6724,9.6304,9.6304,1386523.0
2022-09-30 11:30:00,11.46,11.48,11.42,11.43,1019939.0,9.6304,9.6472,9.5967,9.6052,1019939.0
2022-09-30 11:40:00,11.42,11.43,11.38,11.41,1163727.0,9.5967,9.6052,9.5631,9.5883,1163727.0
2022-09-30 11:50:00,11.41,11.42,11.38,11.38,1063368.0,9.5883,9.5967,9.5631,9.5631,1063368.0
2022-09-30 12:00:00,11.38,11.41,11.35,11.38,1269485.0,9.5631,9.5883,9.5379,9.5631,1269485.0
2022-09-30 12:10:00,11.37,11.41,11.36,11.41,1212748.0,9.5547,9.5883,9.5463,9.5883,1212748.0
2022-09-30 12:20:00,11.41,11.41,11.36,11.38,1052580.0,9.5883,9.5883,9.5463,9.5631,1052580.0
2022-09-30 12:30:00,11.37,11.43,11.36,11.43,1254742.0,9.5547,9.6052,9.5463,9.6052,1254742.0
2022-09-30 12:40:00,11.42,11.44,11.39,11.43,1095365.0,9.5967,9.6136,9.5715,9.6052,1095365.0
2022-09-30 12:50:00,11.43,11.44,11.4,11.43,796275.0,9.6052,9.6136,9.5799,9.6052,796275.0
2022-09-30 13:00:00,11.43,11.44,11.4,11.43,740776.0,9.6052,9.6136,9.5799,9.6052,740776.0
2022-09-30 13:10:00,11.44,11.45,11.4,11.42,920788.0,9.6136,9.622,9.5799,9.5967,920788.0
2022-09-30 13:20:00,11.42,11.45,11.41,11.45,791410.0,9.5967,9.622,9.5883,9.622,791410.0
2022-09-30 13:30:00,11.45,11.46,11.36,11.37,1234479.0,9.622,9.6304,9.5463,9.5547,1234479.0
2022-09-30 13:40:00,11.37,11.37,11.33,11.34,1120073.0,9.5547,9.5547,9.5211,9.5295,1120073.0
2022-09-30 13:50:00,11.33,11.36,11.31,11.32,1168265.0,9.5211,9.5463,9.5043,9.5127,1168265.0
2022-09-30 14:00:00,11.32,11.34,11.3,11.32,981820.0,9.5127,9.5295,9.4959,9.5127,981820.0
2022-09-30 14:10:00,11.33,11.35,11.31,11.33,1187928.0,9.5211,9.5379,9.5043,9.5211,1187928.0
2022-09-30 14:20:00,11.32,11.34,11.3,11.33,1027078.0,9.5127,9.5295,9.4959,9.5211,1027078.0
2022-09-30 14:30:00,11.33,11.34,11.31,11.33,848100.0,9.5211,9.5295,9.5043,9.5211,848100.0
2022-09-30 14:40:00,11.32,11.33,11.25,11.27,1688775.0,9.5127,9.5211,9.4539,9.4707,1688775.0
2022-09-30 14:50:00,11.27,11.28,11.24,11.26,1406908.0,9.4707,9.4791,9.4455,9.4623,1406908.0
2022-09-30 15:00:00,11.25,11.33,11.25,11.3,1672483.0,9.4539,9.5211,9.4539,9.4959,1672483.0
2022-09-30 15:10:00,11.3,11.31,11.26,11.29,1302309.0,9.4959,9.5043,9.4623,9.4875,1302309.0
2022-09-30 15:20:00,11.29,11.3,11.25,11.29,1537982.0,9.4875,9.4959,9.4539,9.4875,1537982.0
2022-09-30 15:30:00,11.29,11.32,11.25,11.28,1773193.0,9.4875,9.5127,9.4539,9.4791,1773193.0
2022-09-30 15:40:00,11.27,11.3,11.26,11.27,1958513.0,9.4707,9.4959,9.4623,9.4707,1958513.0
2022-09-30 15:50:00,11.28,11.28,11.19,11.23,5922901.0,9.4791,9.4791,9.4035,9.4371,5922901.0
2022-10-03 09:30:00,11.38,11.43,11.14,11.15,3193650.0,9.5631,9.6052,9.3615,9.3699,3193650.0
2022-10-03 09:40:00,11.15,11.39,11.13,11.36,2415843.0,9.3699,9.5715,9.353,9.5463,2415843.0
2022-10-03 09:50:00,11.37,11.39,11.32,11.34,1870461.0,9.5547,9.5715,9.5127,9.5295,1870461.0
2022-10-03 10:00:00,11.34,11.5,11.33,11.46,2962032.0,9.5295,9.664,9.5211,9.6304,2962032.0
2022-10-03 10:10:00,11.47,11.5,11.44,11.49,2248125.0,9.6388,9.664,9.6136,9.6556,2248125.0
2022-10-03 10:20:00,11.49,11.59,11.48,11.56,1899125.0,9.6556,9.7396,9.6472,9.7144,1899125.0
2022-10-03 10:30:00,11.56,11.58,11.49,11.51,1821889.0,9.7144,9.7312,9.6556,9.6724,1821889.0
2022-10-03 10:40:00,11.52,11.52,11.44,11.46,1741243.0,9.6808,9.6808,9.6136,9.6304,1741243.0
2022-10-03 10:50:00,11.46,11.51,11.43,11.47,2523243.0,9.6304,9.6724,9.6052,9.6388,2523243.0
2022-10-03 11:00:00,11.47,11.51,11.46,11.51,2136747.0,9.6388,9.6724,9.6304,9.6724,2136747.0
2022-10-03 11:10:00,11.5,11.53,11.48,11.51,1053780.0,9.664,9.6892,9.6472,9.6724,1053780.0
2022-10-03 11:20:00,11.5,11.55,11.49,11.53,1849131.0,9.664,9.706,9.6556,9.6892,1849131.0
2022-10-03 11:30:00,11.52,11.56,11.49,11.5,1706266.0,9.6808,9.7144,9.6556,9.664,1706266.0
2022-10-03 11:40:00,11.5,11.51,11.45,11.49,1310855.0,9.664,9.6724,9.622,9.6556,1310855.0
2022-10-03 11:50:00,11.48,11.49,11.43,11.46,1010537.0,9.6472,9.6556,9.6052,9.6304,1010537.0
2022-10-03 12:00:00,11.45,11.49,11.45,11.49,745334.0,9.622,9.6556,9.622,9.6556,745334.0
2022-10-03 12:10:00,11.49,11.5,11.46,11.49,792848.0,9.6556,9.664,9.6304,9.6556,792848.0
2022-10-03 12:20:00,11.49,11.5,11.45,11.47,934383.0,9.6556,9.664,9.622,9.6388,934383.0
2022-10-03 12:30:00,11.46,11.51,11.44,11.51,1052282.0,9.6304,9.6724,9.6136,9.6724,1052282.0
2022-10-03 12:40:00,11.51,11.51,11.47,11.5,910982.0,9.6724,9.6724,9.6388,9.664,910982.0
2022-10-03 12:50:00,11.49,11.51,11.46,11.51,857207.0,9.6556,9.6724,9.6304,9.6724,857207.0
2022-10-03 13:00:00,11.51,11.52,11.48,11.52,966321.0,9.6724,9.6808,9.6472,9.6808,966321.0
2022-10-03 13:10:00,11.52,11.52,11.48,11.49,805091.0,9.6808,9.6808,9.6472,9.6556,805091.0
2022-10-03 13:20:00,11.48,11.52,11.47,11.48,1424542.0,9.6472,9.6808,9.6388,9.6472,1424542.0
2022-10-03 13:30:00,11.49,11.53,11.48,11.49,977601.0,9.6556,9.6892,9.6472,9.6556,977601.0
2022-10-03 13:40:00,11.49,11.52,11.49,11.52,936692.0,9.6556,9.6808,9.6556,9.6808,936692.0
2022-10-03 13:50:00,11.52,11.52,11.48,11.49,809393.0,9.6808,9.6808,9.6472,9.6556,809393.0
2022-10-03 14:00:00,11.5,11.52,11.49,11.5,841743.0,9.664,9.6808,9.6556,9.664,841743.0
2022-10-03 14:10:00,11.5,11.55,11.49,11.55,1058718.0,9.664,9.706,9.6556,9.706,1058718.0
2022-10-03 14:20:00,11.55,11.56,11.53,11.55,867135.0,9.706,9.7144,9.6892,9.706,867135.0
2022-10-03 14:30:00,11.55,11.56,11.52,11.54,852876.0,9.706,9.7144,9.6808,9.6976,852876.0
2022-10-03 14:40:00,11.54,11.56,11.53,11.54,836619.0,9.6976,9.7144,9.6892,9.6976,836619.0
2022-10-03 14:50:00,11.55,11.58,11.54,11.56,1027930.0,9.706,9.7312,9.6976,9.7144,1027930.0
2022-10-03 15:00:00,11.56,11.59,11.54,11.58,993571.0,9.7144,9.7396,9.6976,9.7312,993571.0
2022-10-03 15:10:00,11.58,11.59,11.55,11.55,1431154.0,9.7312,9.7396,9.706,9.706,1431154.0
2022-10-03 15:20:00,11.55,11.58,11.54,11.55,1232268.0,9.706,9.7312,9.6976,9.706,1232268.0
2022-10-03 15:30:00,11.55,11.58,11.52,11.52,2147401.0,9.706,9.7312,9.6808,9.6808,2147401.0
2022-10-03 15:40:00,11.52,11.53,11.49,11.5,2301156.0,9.6808,9.6892,9.6556,9.664,2301156.0
2022-10-03 15:50:00,11.51,11.52,11.44,11.47,4687433.0,9.6724,9.6808,9.6136,9.6388,4687433.0
2022-10-04 09:30:00,11.96,12.1,11.94,12.03,7018555.0,10.0505,10.1682,10.0337,10.1094,7018555.0
2022-10-04 09:40:00,12.02,12.24,11.96,12.2,5191446.0,10.101,10.2858,10.0505,10.2522,5191446.0
2022-10-04 09:50:00,12.21,12.23,12.14,12.21,3258269.0,10.2606,10.2774,10.2018,10.2606,3258269.0
2022-10-04 10:00:00,12.2,12.27,12.19,12.24,2547627.0,10.2522,10.311,10.2438,10.2858,2547627.0
2022-10-04 10:10:00,12.25,12.25,12.17,12.2,3321952.0,10.2942,10.2942,10.227,10.2522,3321952.0
2022-10-04 10:20:00,12.2,12.22,12.15,12.17,2614764.0,10.2522,10.269,10.2102,10.227,2614764.0
2022-10-04 10:30:00,12.17,12.25,12.17,12.24,1982384.0,10.227,10.2942,10.227,10.2858,1982384.0
2022-10-04 10:40:00,12.23,12.29,12.23,12.24,2212753.0,10.2774,10.3279,10.2774,10.2858,2212753.0
2022-10-04 10:50:00,12.24,12.28,12.2,12.26,1785119.0,10.2858,10.3194,10.2522,10.3026,1785119.0
2022-10-04 11:00:00,12.26,12.29,12.25,12.28,1252836.0,10.3026,10.3279,10.2942,10.3194,1252836.0
2022-10-04 11:10:00,12.27,12.3,12.25,12.29,1653160.0,10.311,10.3363,10.2942,10.3279,1653160.0
2022-10-04 11:20:00,12.29,12.31,12.26,12.29,1558632.0,10.3279,10.3447,10.3026,10.3279,1558632.0
2022-10-04 11:30:00,12.29,12.29,12.24,12.27,1333908.0,10.3279,10.3279,10.2858,10.311,1333908.0
2022-10-04 11:40:00,12.26,12.29,12.21,12.23,1578949.0,10.3026,10.3279,10.2606,10.2774,1578949.0
2022-10-04 11:50:00,12.23,12.27,12.22,12.27,984534.0,10.2774,10.311,10.269,10.311,984534.0
2022-10-04 12:00:00,12.27,12.28,12.17,12.17,1775221.0,10.311,10.3194,10.227,10.227,1775221.0
2022-10-04 12:10:00,12.18,12.21,12.16,12.19,1672539.0,10.2354,10.2606,10.2186,10.2438,1672539.0
2022-10-04 12:20:00,12.18,12.22,12.17,12.21,1109817.0,10.2354,10.269,10.227,10.2606,1109817.0
2022-10-04 12:30:00,12.21,12.26,12.21,12.26,1364302.0,10.2606,10.3026,10.2606,10.3026,1364302.0
2022-10-04 12:40:00,12.26,12.26,12.19,12.19,1491163.0,10.3026,10.3026,10.2438,10.2438,1491163.0
2022-10-04 12:50:00,12.19,12.21,12.18,12.21,1233950.0,10.2438,10.2606,10.2354,10.2606,1233950.0
2022-10-04 13:00:00,12.2,12.24,12.16,12.17,1747579.0,10.2522,10.2858,10.2186,10.227,1747579.0
2022-10-04 13:10:00,12.16,12.2,12.11,12.12,1838320.0,10.2186,10.2522,10.1766,10.185,1838320.0
2022-10-04 13:20:00,12.12,12.22,12.11,12.2,2052667.0,10.185,10.269,10.1766,10.2522,2052667.0
2022-10-04 13:30:00,12.21,12.24,12.19,12.23,1703755.0,10.2606,10.2858,10.2438,10.2774,1703755.0
2022-10-04 13:40:00,12.22,12.24,12.21,12.23,1334966.0,10.269,10.2858,10.2606,10.2774,1334966.0
2022-10-04 13:50:00,12.23,12.27,12.22,12.24,1171304.0,10.2774,10.311,10.269,10.2858,1171304.0
2022-10-04 14:00:00,12.24,12.27,12.23,12.24,1130790.0,10.2858,10.311,10.2774,10.2858,1130790.0
2022-10-04 14:10:00,12.24,12.25,12.21,12.23,1121514.0,10.2858,10.2942,10.2606,10.2774,1121514.0
2022-10-04 14:20:00,12.24,12.27,12.23,12.24,1284274.0,10.2858,10.311,10.2774,10.2858,1284274.0
2022-10-04 14:30:00,12.25,12.28,12.23,12.28,1607658.0,10.2942,10.3194,10.2774,10.3194,1607658.0
2022-10-04 14:40:00,12.28,12.31,12.26,12.3,1200596.0,10.3194,10.3447,10.3026,10.3363,1200596.0
2022-10-04 14:50:00,12.3,12.32,12.29,12.29,1442905.0,10.3363,10.3531,10.3279,10.3279,1442905.0
2022-10-04 15:00:00,12.3,12.3,12.25,12.26,987564.0,10.3363,10.3363,10.2942,10.3026,987564.0
2022-10-04 15:10:00,12.26,12.29,12.22,12.28,1539928.0,10.3026,10.3279,10.269,10.3194,1539928.0
2022-10-04 15:20:00,12.28,12.32,12.26,12.29,1461739.0,10.3194,10.3531,10.3026,10.3279,1461739.0
2022-10-04 15:30:00,12.29,12.33,12.27,12.31,1756524.0,10.3279,10.3615,10.311,10.3447,1756524.0
2022-10-04 15:40:00,12.31,12.34,12.3,12.33,2234996.0,10.3447,10.3699,10.3363,10.3615,2234996.0
2022-10-04 15:50:00,12.33,12.37,12.32,12.37,5856748.0,10.3615,10.3951,10.3531,10.3951,5856748.0
2022-10-05 09:30:00,12.38,12.56,12.22,12.45,9628160.0,10.4035,10.5547,10.269,10.4623,9628160.0
2022-10-05 09:40:00,12.44,12.45,12.23,12.24,4053876.0,10.4539,10.4623,10.2774,10.2858,4053876.0
2022-10-05 09:50:00,12.23,12.3,12.22,12.25,2630004.0,10.2774,10.3363,10.269,10.2942,2630004.0
2022-10-05 10:00:00,12.25,12.25,12.13,12.16,2737404.0,10.2942,10.2942,10.1934,10.2186,2737404.0
2022-10-05 10:10:00,12.15,12.21,12.15,12.17,1532912.0,10.2102,10.2606,10.2102,10.227,1532912.0
2022-10-05 10:20:00,12.17,12.23,12.15,12.19,1683937.0,10.227,10.2774,10.2102,10.2438,1683937.0
2022-10-05 10:30:00,12.18,12.2,12.13,12.16,1726936.0,10.2354,10.2522,10.1934,10.2186,1726936.0
2022-10-05 10:40:00,12.15,12.2,12.14,12.17,2170803.0,10.2102,10.2522,10.2018,10.227,2170803.0
2022-10-05 10:50:00,12.17,12.19,12.14,12.18,1795278.0,10.227,10.2438,10.2018,10.2354,1795278.0
2022-10-05 11:00:00,12.18,12.25,12.16,12.24,1629878.0,10.2354,10.2942,10.2186,10.2858,1629878.0
2022-10-05 11:10:00,12.23,12.3,12.21,12.3,2212368.0,10.2774,10.3363,10.2606,10.3363,2212368.0
2022-10-05 11:20:00,12.3,12.3,12.26,12.28,1406510.0,10.3363,10.3363,10.3026,10.3194,1406510.0
2022-10-05 11:30:00,12.28,12.33,12.25,12.33,1540734.0,10.3194,10.3615,10.2942,10.3615,1540734.0
2022-10-05 11:40:00,12.33,12.33,12.29,12.29,2213232.0,10.3615,10.3615,10.3279,10.3279,2213232.0
2022-10-05 11:50:00,12.29,12.3,12.26,12.29,1310265.0,10.3279,10.3363,10.3026,10.3279,1310265.0
2022-10-05 12:00:00,12.29,12.34,12.25,12.34,1747917.0,10.3279,10.3699,10.2942,10.3699,1747917.0
2022-10-05 12:10:00,12.33,12.38,12.32,12.38,2219124.0,10.3615,10.4035,10.3531,10.4035,2219124.0
2022-10-05 12:20:00,12.38,12.38,12.31,12.31,1294156.0,10.4035,10.4035,10.3447,10.3447,1294156.0
2022-10-05 12:30:00,12.32,12.37,12.3,12.37,1980641.0,10.3531,10.3951,10.3363,10.3951,1980641.0
2022-10-05 12:40:00,12.37,12.42,12.34,12.41,1598324.0,10.3951,10.4371,10.3699,10.4287,1598324.0
2022-10-05 12:50:00,12.41,12.42,12.38,12.39,1348305.0,10.4287,10.4371,10.4035,10.4119,1348305.0
2022-10-05 13:00:00,12.38,12.45,12.38,12.43,920707.0,10.4035,10.4623,10.4035,10.4455,920707.0
2022-10-05 13:10:00,12.43,12.47,12.42,12.46,1670211.0,10.4455,10.4791,10.4371,10.4707,1670211.0
2022-10-05 13:20:00,12.47,12.5,12.43,12.45,1372078.0,10.4791,10.5043,10.4455,10.4623,1372078.0
2022-10-05 13:30:00,12.44,12.46,12.42,12.45,1082151.0,10.4539,10.4707,10.4371,10.4623,1082151.0
2022-10-05 13:40:00,12.46,12.46,12.42,12.45,977747.0,10.4707,10.4707,10.4371,10.4623,977747.0
2022-10-05 13:50:00,12.45,12.45,12.4,12.42,1268540.0,10.4623,10.4623,10.4203,10.4371,1268540.0
2022-10-05 14:00:00,12.41,12.45,12.41,12.42,922731.0,10.4287,10.4623,10.4287,10.4371,922731.0
2022-10-05 14:10:00,12.42,12.46,12.41,12.45,1044265.0,10.4371,10.4707,10.4287,10.4623,1044265.0
2022-10-05 14:20:00,12.45,12.46,12.42,12.45,1137003.0,10.4623,10.4707,10.4371,10.4623,1137003.0
2022-10-05 14:30:00,12.46,12.47,12.43,12.45,1042838.0,10.4707,10.4791,10.4455,10.4623,1042838.0
2022-10-05 14:40:00,12.45,12.48,12.44,12.47,927299.0,10.4623,10.4875,10.4539,10.4791,927299.0
2022-10-05 14:50:00,12.47,12.49,12.45,12.48,1104529.0,10.4791,10.4959,10.4623,10.4875,1104529.0
2022-10-05 15:00:00,12.48,12.51,12.47,12.51,1857539.0,10.4875,10.5127,10.4791,10.5127,1857539.0
2022-10-05 15:10:00,12.5,12.55,12.49,12.54,1597867.0,10.5043,10.5463,10.4959,10.5379,1597867.0
2022-10-05 15:20:00,12.54,12.55,12.53,12.54,1556513.0,10.5379,10.5463,10.5295,10.5379,1556513.0
2022-10-05 15:30:00,12.53,12.55,12.51,12.51,2113935.0,10.5295,10.5463,10.5127,10.5127,2113935.0
2022-10-05 15:40:00,12.51,12.54,12.5,12.52,2392924.0,10.5127,10.5379,10.5043,10.5211,2392924.0
2022-10-05 15:50:00,12.51,12.52,12.49,12.5,5789602.0,10.5127,10.5211,10.4959,10.5043,5789602.0
2022-10-06 09:30:00,12.36,12.62,12.36,12.51,2872010.0,10.3867,10.6052,10.3867,10.5127,2872010.0
2022-10-06 09:40:00,12.51,12.63,12.49,12.56,2772692.0,10.5127,10.6136,10.4959,10.5547,2772692.0
2022-10-06 09:50:00,12.56,12.62,12.51,12.54,1843134.0,10.5547,10.6052,10.5127,10.5379,1843134.0
2022-10-06 10:00:00,12.54,12.55,12.39,12.42,2290704.0,10.5379,10.5463,10.4119,10.4371,2290704.0
2022-10-06 10:10:00,12.41,12.42,12.35,12.38,2597919.0,10.4287,10.4371,10.3783,10.4035,2597919.0
2022-10-06 10:20:00,12.39,12.39,12.26,12.27,2840527.0,10.4119,10.4119,10.3026,10.311,2840527.0
2022-10-06 10:30:00,12.27,12.27,12.19,12.21,3462984.0,10.311,10.311,10.2438,10.2606,3462984.0
2022-10-06 10:40:00,12.2,12.3,12.2,12.3,2587318.0,10.2522,10.3363,10.2522,10.3363,2587318.0
2022-10-06 10:50:00,12.29,12.32,12.26,12.31,2047406.0,10.3279,10.3531,10.3026,10.3447,2047406.0
2022-10-06 11:00:00,12.32,12.32,12.25,12.3,1766404.0,10.3531,10.3531,10.2942,10.3363,1766404.0
2022-10-06 11:10:00,12.31,12.39,12.3,12.38,1329469.0,10.3447,10.4119,10.3363,10.4035,1329469.0
2022-10-06 11:20:00,12.39,12.42,12.37,12.41,1470562.0,10.4119,10.4371,10.3951,10.4287,1470562.0
2022-10-06 11:30:00,12.41,12.42,12.36,12.38,1361246.0,10.4287,10.4371,10.3867,10.4035,1361246.0
2022-10-06 11:40:00,12.38,12.43,12.36,12.42,1324601.0,10.4035,10.4455,10.3867,10.4371,1324601.0
2022-10-06 11:50:00,12.42,12.45,12.35,12.37,1509309.0,10.4371,10.4623,10.3783,10.3951,1509309.0
2022-10-06 12:00:00,12.36,12.39,12.34,12.38,964560.0,10.3867,10.4119,10.3699,10.4035,964560.0
2022-10-06 12:10:00,12.38,12.42,12.35,12.41,933821.0,10.4035,10.4371,10.3783,10.4287,933821.0
2022-10-06 12:20:00,12.41,12.46,12.4,12.45,952892.0,10.4287,10.4707,10.4203,10.4623,952892.0
2022-10-06 12:30:00,12.46,12.47,12.43,12.46,893304.0,10.4707,10.4791,10.4455,10.4707,893304.0
2022-10-06 12:40:00,12.45,12.5,12.45,12.49,1012117.0,10.4623,10.5043,10.4623,10.4959,1012117.0
2022-10-06 12:50:00,12.49,12.5,12.45,12.46,1340354.0,10.4959,10.5043,10.4623,10.4707,1340354.0
2022-10-06 13:00:00,12.46,12.48,12.44,12.46,819468.0,10.4707,10.4875,10.4539,10.4707,819468.0
2022-10-06 13:10:00,12.46,12.49,12.44,12.46,1053309.0,10.4707,10.4959,10.4539,10.4707,1053309.0
2022-10-06 13:20:00,12.45,12.48,12.44,12.47,1556201.0,10.4623,10.4875,10.4539,10.4791,1556201.0
2022-10-06 13:30:00,12.48,12.48,12.41,12.43,1098460.0,10.4875,10.4875,10.4287,10.4455,1098460.0
2022-10-06 13:40:00,12.43,12.46,12.42,12.44,1100553.0,10.4455,10.4707,10.4371,10.4539,1100553.0
2022-10-06 13:50:00,12.45,12.49,12.44,12.46,1041095.0,10.4623,10.4959,10.4539,10.4707,1041095.0
2022-10-06 14:00:00,12.46,12.47,12.4,12.41,1111491.0,10.4707,10.4791,10.4203,10.4287,1111491.0
2022-10-06 14:10:00,12.41,12.42,12.37,12.38,808779.0,10.4287,10.4371,10.3951,10.4035,808779.0
2022-10-06 14:20:00,12.38,12.41,12.37,12.38,904764.0,10.4035,10.4287,10.3951,10.4035,904764.0
2022-10-06 14:30:00,12.38,12.41,12.35,12.36,877370.0,10.4035,10.4287,10.3783,10.3867,877370.0
2022-10-06 14:40:00,12.37,12.39,12.34,12.34,813178.0,10.3951,10.4119,10.3699,10.3699,813178.0
2022-10-06 14:50:00,12.35,12.37,12.31,12.36,1162987.0,10.3783,10.3951,10.3447,10.3867,1162987.0
2022-10-06 15:00:00,12.35,12.37,12.34,12.37,870556.0,10.3783,10.3951,10.3699,10.3951,870556.0
2022-10-06 15:10:00,12.37,12.39,12.34,12.38,1165242.0,10.3951,10.4119,10.3699,10.4035,1165242.0
2022-10-06 15:20:00,12.38,12.41,12.36,12.4,1097206.0,10.4035,10.4287,10.3867,10.4203,1097206.0
2022-10-06 15:30:00,12.4,12.4,12.36,12.38,1090481.0,10.4203,10.4203,10.3867,10.4035,1090481.0
2022-10-06 15:40:00,12.37,12.4,12.36,12.37,1216056.0,10.3951,10.4203,10.3867,10.3951,1216056.0
2022-10-06 15:50:00,12.37,12.39,12.34,12.36,2342385.0,10.3951,10.4119,10.3699,10.3867,2342385.0
2022-10-07 09:30:00,12.18,12.27,12.12,12.26,1886008.0,10.2354,10.311,10.185,10.3026,1886008.0
2022-10-07 09:40:00,12.26,12.29,12.11,12.14,1717944.0,10.3026,10.3279,10.1766,10.2018,1717944.0
2022-10-07 09:50:00,12.13,12.15,12.0,12.01,2538573.0,10.1934,10.2102,10.0842,10.0926,2538573.0
2022-10-07 10:00:00,12.0,12.07,12.0,12.05,1778304.0,10.0842,10.143,10.0842,10.1262,1778304.0
2022-10-07 10:10:00,12.05,12.17,12.05,12.16,1413668.0,10.1262,10.227,10.1262,10.2186,1413668.0
2022-10-07 10:20:00,12.16,12.2,12.13,12.13,1435845.0,10.2186,10.2522,10.1934,10.1934,1435845.0
2022-10-07 10:30:00,12.13,12.19,12.13,12.16,1285817.0,10.1934,10.2438,10.1934,10.2186,1285817.0
2022-10-07 10:40:00,12.15,12.24,12.15,12.23,1804423.0,10.2102,10.2858,10.2102,10.2774,1804423.0
2022-10-07 10:50:00,12.23,12.28,12.18,12.26,1963068.0,10.2774,10.3194,10.2354,10.3026,1963068.0
2022-10-07 11:00:00,12.26,12.3,12.23,12.24,1201185.0,10.3026,10.3363,10.2774,10.2858,1201185.0
2022-10-07 11:10:00,12.24,12.26,12.17,12.18,1501601.0,10.2858,10.3026,10.227,10.2354,1501601.0
2022-10-07 11:20:00,12.17,12.2,12.16,12.19,955859.0,10.227,10.2522,10.2186,10.2438,955859.0
2022-10-07 11:30:00,12.19,12.2,12.15,12.16,1202121.0,10.2438,10.2522,10.2102,10.2186,1202121.0
2022-10-07 11:40:00,12.16,12.19,12.13,12.13,1152367.0,10.2186,10.2438,10.1934,10.1934,1152367.0
2022-10-07 11:50:00,12.13,12.16,12.12,12.14,1037862.0,10.1934,10.2186,10.185,10.2018,1037862.0
2022-10-07 12:00:00,12.13,12.16,12.12,12.14,1075973.0,10.1934,10.2186,10.185,10.2018,1075973.0
2022-10-07 12:10:00,12.15,12.17,12.12,12.14,1027202.0,10.2102,10.227,10.185,10.2018,1027202.0
2022-10-07 12:20:00,12.15,12.15,12.09,12.11,1203076.0,10.2102,10.2102,10.1598,10.1766,1203076.0
2022-10-07 12:30:00,12.11,12.13,12.08,12.13,1351171.0,10.1766,10.1934,10.1514,10.1934,1351171.0
2022-10-07 12:40:00,12.13,12.13,12.09,12.1,832825.0,10.1934,10.1934,10.1598,10.1682,832825.0
2022-10-07 12:50:00,12.1,12.17,12.09,12.16,1175327.0,10.1682,10.227,10.1598,10.2186,1175327.0
2022-10-07 13:00:00,12.16,12.17,12.11,12.13,1039178.0,10.2186,10.227,10.1766,10.1934,1039178.0
2022-10-07 13:10:00,12.13,12.17,12.12,12.16,1022886.0,10.1934,10.227,10.185,10.2186,1022886.0
2022-10-07 13:20:00,12.16,12.16,12.13,12.13,627350.0,10.2186,10.2186,10.1934,10.1934,627350.0
2022-10-07 13:30:00,12.13,12.16,12.12,12.14,805821.0,10.1934,10.2186,10.185,10.2018,805821.0
2022-10-07 13:40:00,12.15,12.17,12.14,12.15,924402.0,10.2102,10.227,10.2018,10.2102,924402.0
2022-10-07 13:50:00,12.14,12.16,12.12,12.13,849521.0,10.2018,10.2186,10.185,10.1934,849521.0
2022-10-07 14:00:00,12.14,12.17,12.13,12.15,622034.0,10.2018,10.227,10.1934,10.2102,622034.0
2022-10-07 14:10:00,12.15,12.17,12.12,12.15,665905.0,10.2102,10.227,10.185,10.2102,665905.0
2022-10-07 14:20:00,12.16,12.16,12.12,12.13,1326122.0,10.2186,10.2186,10.185,10.1934,1326122.0
2022-10-07 14:30:00,12.13,12.16,12.11,12.14,1020732.0,10.1934,10.2186,10.1766,10.2018,1020732.0
2022-10-07 14:40:00,12.15,12.16,12.13,12.15,785815.0,10.2102,10.2186,10.1934,10.2102,785815.0
2022-10-07 14:50:00,12.15,12.16,12.13,12.13,757134.0,10.2102,10.2186,10.1934,10.1934,757134.0
2022-10-07 15:00:00,12.13,12.18,12.13,12.16,1031403.0,10.1934,10.2354,10.1934,10.2186,1031403.0
2022-10-07 15:10:00,12.16,12.18,12.14,12.14,1278405.0,10.2186,10.2354,10.2018,10.2018,1278405.0
2022-10-07 15:20:00,12.15,12.16,12.13,12.16,1095944.0,10.2102,10.2186,10.1934,10.2186,1095944.0
2022-10-07 15:30:00,12.16,12.19,12.14,12.19,1593714.0,10.2186,10.2438,10.2018,10.2438,1593714.0
2022-10-07 15:40:00,12.19,12.22,12.17,12.19,2000633.0,10.2438,10.269,10.227,10.2438,2000633.0
2022-10-07 15:50:00,12.19,12.23,12.18,12.2,3472136.0,10.2438,10.2774,10.2354,10.2522,3472136.0
2022-10-10 09:30:00,11.47,11.55,11.25,11.33,11444871.0,9.6388,9.706,9.4539,9.5211,11444871.0
2022-10-10 09:40:00,11.32,11.43,11.31,11.38,5584382.0,9.5127,9.6052,9.5043,9.5631,5584382.0
2022-10-10 09:50:00,11.39,11.41,11.27,11.32,4069187.0,9.5715,9.5883,9.4707,9.5127,4069187.0
2022-10-10 10:00:00,11.32,11.39,11.28,11.29,3999904.0,9.5127,9.5715,9.4791,9.4875,3999904.0
2022-10-10 10:10:00,11.29,11.34,11.25,11.27,3916409.0,9.4875,9.5295,9.4539,9.4707,3916409.0
2022-10-10 10:20:00,11.27,11.37,11.26,11.36,3327340.0,9.4707,9.5547,9.4623,9.5463,3327340.0
2022-10-10 10:30:00,11.35,11.38,11.29,11.29,3263552.0,9.5379,9.5631,9.4875,9.4875,3263552.0
2022-10-10 10:40:00,11.29,11.34,11.27,11.3,2838024.0,9.4875,9.5295,9.4707,9.4959,2838024.0
2022-10-10 10:50:00,11.3,11.31,11.26,11.27,1892528.0,9.4959,9.5043,9.4623,9.4707,1892528.0
2022-10-10 11:00:00,11.26,11.27,11.2,11.25,4088281.0,9.4623,9.4707,9.4119,9.4539,4088281.0
2022-10-10 11:10:00,11.25,11.29,11.24,11.26,2645937.0,9.4539,9.4875,9.4455,9.4623,2645937.0
2022-10-10 11:20:00,11.26,11.33,11.26,11.33,2385694.0,9.4623,9.5211,9.4623,9.5211,2385694.0
2022-10-10 11:30:00,11.33,11.35,11.31,11.33,1850023.0,9.5211,9.5379,9.5043,9.5211,1850023.0
2022-10-10 11:40:00,11.32,11.34,11.28,11.34,2427943.0,9.5127,9.5295,9.4791,9.5295,2427943.0
2022-10-10 11:50:00,11.33,11.41,11.32,11.36,3988233.0,9.5211,9.5883,9.5127,9.5463,3988233.0
2022-10-10 12:00:00,11.37,11.39,11.36,11.37,2388131.0,9.5547,9.5715,9.5463,9.5547,2388131.0
2022-10-10 12:10:00,11.37,11.38,11.34,11.36,1879735.0,9.5547,9.5631,9.5295,9.5463,1879735.0
2022-10-10 12:20:00,11.36,11.37,11.32,11.33,1820424.0,9.5463,9.5547,9.5127,9.5211,1820424.0
2022-10-10 12:30:00,11.33,11.33,11.29,11.32,1465681.0,9.5211,9.5211,9.4875,9.5127,1465681.0
2022-10-10 12:40:00,11.32,11.32,11.29,11.3,1095578.0,9.5127,9.5127,9.4875,9.4959,1095578.0
2022-10-10 12:50:00,11.29,11.31,11.26,11.26,1768235.0,9.4875,9.5043,9.4623,9.4623,1768235.0
2022-10-10 13:00:00,11.27,11.27,11.2,11.22,2229963.0,9.4707,9.4707,9.4119,9.4287,2229963.0
2022-10-10 13:10:00,11.21,11.28,11.2,11.25,2196586.0,9.4203,9.4791,9.4119,9.4539,2196586.0
2022-10-10 13:20:00,11.26,11.3,11.25,11.3,1751105.0,9.4623,9.4959,9.4539,9.4959,1751105.0
2022-10-10 13:30:00,11.29,11.35,11.29,11.34,2175870.0,9.4875,9.5379,9.4875,9.5295,2175870.0
2022-10-10 13:40:00,11.34,11.42,11.32,11.39,2388139.0,9.5295,9.5967,9.5127,9.5715,2388139.0
2022-10-10 13:50:00,11.4,11.45,11.39,11.42,2570529.0,9.5799,9.622,9.5715,9.5967,2570529.0
2022-10-10 14:00:00,11.41,11.43,11.39,11.39,1820656.0,9.5883,9.6052,9.5715,9.5715,1820656.0
2022-10-10 14:10:00,11.4,11.41,11.38,11.39,1458314.0,9.5799,9.5883,9.5631,9.5715,1458314.0
2022-10-10 14:20:00,11.39,11.4,11.35,11.38,1974168.0,9.5715,9.5799,9.5379,9.5631,1974168.0
2022-10-10 14:30:00,11.38,11.42,11.36,11.41,1768460.0,9.5631,9.5967,9.5463,9.5883,1768460.0
2022-10-10 14:40:00,11.41,11.41,11.35,11.36,1311897.0,9.5883,9.5883,9.5379,9.5463,1311897.0
2022-10-10 14:50:00,11.37,11.38,11.34,11.36,1171370.0,9.5547,9.5631,9.5295,9.5463,1171370.0
2022-10-10 15:00:00,11.36,11.38,11.33,11.38,1301157.0,9.5463,9.5631,9.5211,9.5631,1301157.0
2022-10-10 15:10:00,11.38,11.44,11.37,11.42,1778857.0,9.5631,9.6136,9.5547,9.5967,1778857.0
2022-10-10 15:20:00,11.43,11.44,11.39,11.4,1812501.0,9.6052,9.6136,9.5715,9.5799,1812501.0
2022-10-10 15:30:00,11.4,11.42,11.37,11.41,2176437.0,9.5799,9.5967,9.5547,9.5883,2176437.0
2022-10-10 15:40:00,11.4,11.43,11.39,11.42,2448638.0,9.5799,9.6052,9.5715,9.5967,2448638.0
2022-10-10 15:50:00,11.41,11.42,11.36,11.36,4522716.0,9.5883,9.5967,9.5463,9.5463,4522716.0
2022-10-11 09:30:00,11.3,11.36,11.18,11.32,3675194.0,9.4959,9.5463,9.3951,9.5127,3675194.0
2022-10-11 09:40:00,11.32,11.42,11.29,11.39,2000516.0,9.5127,9.5967,9.4875,9.5715,2000516.0
2022-10-11 09:50:00,11.38,11.41,11.34,11.34,1800091.0,9.5631,9.5883,9.5295,9.5295,1800091.0
2022-10-11 10:00:00,11.34,11.35,11.27,11.31,1753805.0,9.5295,9.5379,9.4707,9.5043,1753805.0
2022-10-11 10:10:00,11.31,11.43,11.29,11.39,2144058.0,9.5043,9.6052,9.4875,9.5715,2144058.0
2022-10-11 10:20:00,11.39,11.45,11.37,11.42,1565044.0,9.5715,9.622,9.5547,9.5967,1565044.0
2022-10-11 10:30:00,11.41,11.51,11.37,11.49,2172796.0,9.5883,9.6724,9.5547,9.6556,2172796.0
2022-10-11 10:40:00,11.49,11.55,11.49,11.54,2072528.0,9.6556,9.706,9.6556,9.6976,2072528.0
2022-10-11 10:50:00,11.54,11.59,11.52,11.52,1942923.0,9.6976,9.7396,9.6808,9.6808,1942923.0
2022-10-11 11:00:00,11.53,11.66,11.52,11.63,2940881.0,9.6892,9.7984,9.6808,9.7732,2940881.0
2022-10-11 11:10:00,11.64,11.69,11.61,11.68,2031732.0,9.7816,9.8236,9.7564,9.8152,2031732.0
2022-10-11 11:20:00,11.67,11.71,11.64,11.7,2383302.0,9.8068,9.8404,9.7816,9.832,2383302.0
2022-10-11 11:30:00,11.7,11.76,11.7,11.73,2239291.0,9.832,9.8825,9.832,9.8573,2239291.0
2022-10-11 11:40:00,11.72,11.81,11.72,11.8,1854127.0,9.8489,9.9245,9.8489,9.9161,1854127.0
2022-10-11 11:50:00,11.8,11.83,11.77,11.8,1673172.0,9.9161,9.9413,9.8909,9.9161,1673172.0
2022-10-11 12:00:00,11.8,11.81,11.7,11.72,1888363.0,9.9161,9.9245,9.832,9.8489,1888363.0
2022-10-11 12:10:00,11.73,11.81,11.72,11.8,1152402.0,9.8573,9.9245,9.8489,9.9161,1152402.0
2022-10-11 12:20:00,11.8,11.83,11.79,11.81,1476049.0,9.9161,9.9413,9.9077,9.9245,1476049.0
2022-10-11 12:30:00,11.81,11.84,11.8,11.83,1054331.0,9.9245,9.9497,9.9161,9.9413,1054331.0
2022-10-11 12:40:00,11.83,11.87,11.81,11.85,1197245.0,9.9413,9.9749,9.9245,9.9581,1197245.0
2022-10-11 12:50:00,11.85,11.86,11.79,11.81,1472040.0,9.9581,9.9665,9.9077,9.9245,1472040.0
2022-10-11 13:00:00,11.82,11.82,11.77,11.8,1148485.0,9.9329,9.9329,9.8909,9.9161,1148485.0
2022-10-11 13:10:00,11.8,11.81,11.76,11.79,1103011.0,9.9161,9.9245,9.8825,9.9077,1103011.0
2022-10-11 13:20:00,11.78,11.8,11.76,11.77,1243313.0,9.8993,9.9161,9.8825,9.8909,1243313.0
2022-10-11 13:30:00,11.76,11.78,11.73,11.76,1156081.0,9.8825,9.8993,9.8573,9.8825,1156081.0
2022-10-11 13:40:00,11.75,11.8,11.75,11.77,882249.0,9.8741,9.9161,9.8741,9.8909,882249.0
2022-10-11 13:50:00,11.76,11.77,11.71,11.73,1103241.0,9.8825,9.8909,9.8404,9.8573,1103241.0
2022-10-11 14:00:00,11.73,11.75,11.69,11.71,1228243.0,9.8573,9.8741,9.8236,9.8404,1228243.0
2022-10-11 14:10:00,11.71,11.72,11.65,11.65,1389934.0,9.8404,9.8489,9.79,9.79,1389934.0
2022-10-11 14:20:00,11.65,11.7,11.64,11.7,1150828.0,9.79,9.832,9.7816,9.832,1150828.0
2022-10-11 14:30:00,11.7,11.71,11.67,11.67,1118216.0,9.832,9.8404,9.8068,9.8068,1118216.0
2022-10-11 14:40:00,11.67,11.69,11.57,11.58,1502925.0,9.8068,9.8236,9.7228,9.7312,1502925.0
2022-10-11 14:50:00,11.58,11.6,11.51,11.52,1876412.0,9.7312,9.748,9.6724,9.6808,1876412.0
2022-10-11 15:00:00,11.52,11.53,11.48,11.5,1402871.0,9.6808,9.6892,9.6472,9.664,1402871.0
2022-10-11 15:10:00,11.5,11.52,11.46,11.49,1909234.0,9.664,9.6808,9.6304,9.6556,1909234.0
2022-10-11 15:20:00,11.49,11.52,11.48,11.51,1774197.0,9.6556,9.6808,9.6472,9.6724,1774197.0
2022-10-11 15:30:00,11.51,11.54,11.48,11.53,2012088.0,9.6724,9.6976,9.6472,9.6892,2012088.0
2022-10-11 15:40:00,11.54,11.56,11.5,11.56,2036152.0,9.6976,9.7144,9.664,9.7144,2036152.0
2022-10-11 15:50:00,11.55,11.59,11.52,11.55,3285633.0,9.706,9.7396,9.6808,9.706,3285633.0
2022-10-12 09:30:00,11.48,11.55,11.35,11.51,3130926.0,9.6472,9.706,9.5379,9.6724,3130926.0
2022-10-12 09:40:00,11.5,11.53,11.4,11.42,1803899.0,9.664,9.6892,9.5799,9.5967,1803899.0
2022-10-12 09:50:00,11.41,11.51,11.38,11.5,1864730.0,9.5883,9.6724,9.5631,9.664,1864730.0
2022-10-12 10:00:00,11.5,11.54,11.47,11.48,1674335.0,9.664,9.6976,9.6388,9.6472,1674335.0
2022-10-12 10:10:00,11.48,11.5,11.43,11.49,1088877.0,9.6472,9.664,9.6052,9.6556,1088877.0
2022-10-12 10:20:00,11.48,11.5,11.41,11.47,1282407.0,9.6472,9.664,9.5883,9.6388,1282407.0
2022-10-12 10:30:00,11.47,11.53,11.45,11.46,1342552.0,9.6388,9.6892,9.622,9.6304,1342552.0
2022-10-12 10:40:00,11.46,11.47,11.42,11.46,1198660.0,9.6304,9.6388,9.5967,9.6304,1198660.0
2022-10-12 10:50:00,11.46,11.49,11.44,11.44,1116433.0,9.6304,9.6556,9.6136,9.6136,1116433.0
2022-10-12 11:00:00,11.44,11.51,11.43,11.49,1359931.0,9.6136,9.6724,9.6052,9.6556,1359931.0
2022-10-12 11:10:00,11.49,11.56,11.49,11.54,1521519.0,9.6556,9.7144,9.6556,9.6976,1521519.0
2022-10-12 11:20:00,11.54,11.57,11.49,11.53,1711459.0,9.6976,9.7228,9.6556,9.6892,1711459.0
2022-10-12 11:30:00,11.53,11.55,11.51,11.53,1329328.0,9.6892,9.706,9.6724,9.6892,1329328.0
2022-10-12 11:40:00,11.53,11.6,11.52,11.59,1589933.0,9.6892,9.748,9.6808,9.7396,1589933.0
2022-10-12 11:50:00,11.59,11.64,11.58,11.61,1940522.0,9.7396,9.7816,9.7312,9.7564,1940522.0
2022-10-12 12:00:00,11.61,11.68,11.59,11.63,2106497.0,9.7564,9.8152,9.7396,9.7732,2106497.0
2022-10-12 12:10:00,11.63,11.63,11.59,11.62,1194245.0,9.7732,9.7732,9.7396,9.7648,1194245.0
2022-10-12 12:20:00,11.63,11.64,11.59,11.61,970682.0,9.7732,9.7816,9.7396,9.7564,970682.0
2022-10-12 12:30:00,11.61,11.62,11.57,11.58,1957375.0,9.7564,9.7648,9.7228,9.7312,1957375.0
2022-10-12 12:40:00,11.58,11.63,11.58,11.61,903332.0,9.7312,9.7732,9.7312,9.7564,903332.0
2022-10-12 12:50:00,11.61,11.64,11.6,11.61,752482.0,9.7564,9.7816,9.748,9.7564,752482.0
2022-10-12 13:00:00,11.61,11.67,11.59,11.67,1198019.0,9.7564,9.8068,9.7396,9.8068,1198019.0
2022-10-12 13:10:00,11.67,11.68,11.65,11.67,846049.0,9.8068,9.8152,9.79,9.8068,846049.0
2022-10-12 13:20:00,11.67,11.67,11.64,11.67,738004.0,9.8068,9.8068,9.7816,9.8068,738004.0
2022-10-12 13:30:00,11.66,11.68,11.61,11.65,947278.0,9.7984,9.8152,9.7564,9.79,947278.0
2022-10-12 13:40:00,11.65,11.66,11.62,11.65,739997.0,9.79,9.7984,9.7648,9.79,739997.0
2022-10-12 13:50:00,11.65,11.65,11.6,11.62,1093913.0,9.79,9.79,9.748,9.7648,1093913.0
2022-10-12 14:00:00,11.61,11.67,11.59,11.63,1536543.0,9.7564,9.8068,9.7396,9.7732,1536543.0
2022-10-12 14:10:00,11.63,11.68,11.61,11.65,1255356.0,9.7732,9.8152,9.7564,9.79,1255356.0
2022-10-12 14:20:00,11.65,11.69,11.61,11.68,929431.0,9.79,9.8236,9.7564,9.8152,929431.0
2022-10-12 14:30:00,11.68,11.7,11.65,11.67,830652.0,9.8152,9.832,9.79,9.8068,830652.0
2022-10-12 14:40:00,11.67,11.68,11.62,11.63,750173.0,9.8068,9.8152,9.7648,9.7732,750173.0
2022-10-12 14:50:00,11.64,11.65,11.62,11.63,797027.0,9.7816,9.79,9.7648,9.7732,797027.0
2022-10-12 15:00:00,11.63,11.65,11.61,11.62,749816.0,9.7732,9.79,9.7564,9.7648,749816.0
2022-10-12 15:10:00,11.63,11.65,11.61,11.65,761875.0,9.7732,9.79,9.7564,9.79,761875.0
2022-10-12 15:20:00,11.65,11.66,11.62,11.62,947919.0,9.79,9.7984,9.7648,9.7648,947919.0
2022-10-12 15:30:00,11.62,11.65,11.61,11.63,1209022.0,9.7648,9.79,9.7564,9.7732,1209022.0
2022-10-12 15:40:00,11.64,11.64,11.56,11.57,1859629.0,9.7816,9.7816,9.7144,9.7228,1859629.0
2022-10-12 15:50:00,11.56,11.58,11.52,11.53,4593330.0,9.7144,9.7312,9.6808,9.6892,4593330.0
2022-10-13 09:30:00,11.24,11.38,11.21,11.25,4195682.0,9.4455,9.5631,9.4203,9.4539,4195682.0
2022-10-13 09:40:00,11.25,11.38,11.2,11.37,3422948.0,9.4539,9.5631,9.4119,9.5547,3422948.0
2022-10-13 09:50:00,11.36,11.5,11.36,11.45,1962241.0,9.5463,9.664,9.5463,9.622,1962241.0
2022-10-13 10:00:00,11.45,11.5,11.41,11.46,1644801.0,9.622,9.664,9.5883,9.6304,1644801.0
2022-10-13 10:10:00,11.46,11.53,11.41,11.48,1799574.0,9.6304,9.6892,9.5883,9.6472,1799574.0
2022-10-13 10:20:00,11.49,11.5,11.35,11.36,1794391.0,9.6556,9.664,9.5379,9.5463,1794391.0
2022-10-13 10:30:00,11.36,11.42,11.34,11.38,1509361.0,9.5463,9.5967,9.5295,9.5631,1509361.0
2022-10-13 10:40:00,11.37,11.45,11.36,11.45,1443215.0,9.5547,9.622,9.5463,9.622,1443215.0
2022-10-13 10:50:00,11.45,11.49,11.41,11.45,1361649.0,9.622,9.6556,9.5883,9.622,1361649.0
2022-10-13 11:00:00,11.45,11.59,11.43,11.58,1779919.0,9.622,9.7396,9.6052,9.7312,1779919.0
2022-10-13 11:10:00,11.58,11.72,11.54,11.69,2547342.0,9.7312,9.8489,9.6976,9.8236,2547342.0
2022-10-13 11:20:00,11.69,11.8,11.62,11.68,2671166.0,9.8236,9.9161,9.7648,9.8152,2671166.0
2022-10-13 11:30:00,11.68,11.87,11.66,11.84,3134546.0,9.8152,9.9749,9.7984,9.9497,3134546.0
2022-10-13 11:40:00,11.84,11.89,11.74,11.77,2140419.0,9.9497,9.9917,9.8657,9.8909,2140419.0
2022-10-13 11:50:00,11.76,11.8,11.73,11.78,1713732.0,9.8825,9.9161,9.8573,9.8993,1713732.0
2022-10-13 12:00:00,11.78,11.83,11.74,11.75,1653212.0,9.8993,9.9413,9.8657,9.8741,1653212.0
2022-10-13 12:10:00,11.74,11.76,11.64,11.66,1760524.0,9.8657,9.8825,9.7816,9.7984,1760524.0
2022-10-13 12:20:00,11.65,11.7,11.62,11.64,1231890.0,9.79,9.832,9.7648,9.7816,1231890.0
2022-10-13 12:30:00,11.64,11.68,11.63,11.63,1049275.0,9.7816,9.8152,9.7732,9.7732,1049275.0
2022-10-13 12:40:00,11.63,11.71,11.62,11.69,1229383.0,9.7732,9.8404,9.7648,9.8236,1229383.0
2022-10-13 12:50:00,11.69,11.7,11.65,11.69,908163.0,9.8236,9.832,9.79,9.8236,908163.0
2022-10-13 13:00:00,11.68,11.72,11.67,11.69,1034965.0,9.8152,9.8489,9.8068,9.8236,1034965.0
2022-10-13 13:10:00,11.69,11.72,11.66,11.71,813964.0,9.8236,9.8489,9.7984,9.8404,813964.0
2022-10-13 13:20:00,11.71,11.79,11.7,11.78,977282.0,9.8404,9.9077,9.832,9.8993,977282.0
2022-10-13 13:30:00,11.78,11.81,11.77,11.79,1541856.0,9.8993,9.9245,9.8909,9.9077,1541856.0
2022-10-13 13:40:00,11.8,11.8,11.73,11.76,913988.0,9.9161,9.9161,9.8573,9.8825,913988.0
2022-10-13 13:50:00,11.76,11.77,11.73,11.75,809461.0,9.8825,9.8909,9.8573,9.8741,809461.0
2022-10-13 14:00:00,11.75,11.76,11.72,11.72,888902.0,9.8741,9.8825,9.8489,9.8489,888902.0
2022-10-13 14:10:00,11.73,11.73,11.68,11.73,1013295.0,9.8573,9.8573,9.8152,9.8573,1013295.0
2022-10-13 14:20:00,11.73,11.75,11.68,11.69,1095112.0,9.8573,9.8741,9.8152,9.8236,1095112.0
2022-10-13 14:30:00,11.69,11.74,11.68,11.73,1173843.0,9.8236,9.8657,9.8152,9.8573,1173843.0
2022-10-13 14:40:00,11.73,11.76,11.7,11.75,886128.0,9.8573,9.8825,9.832,9.8741,886128.0
2022-10-13 14:50:00,11.75,11.78,11.73,11.75,801955.0,9.8741,9.8993,9.8573,9.8741,801955.0
2022-10-13 15:00:00,11.75,11.77,11.72,11.77,1044586.0,9.8741,9.8909,9.8489,9.8909,1044586.0
2022-10-13 15:10:00,11.77,11.78,11.73,11.77,1059442.0,9.8909,9.8993,9.8573,9.8909,1059442.0
2022-10-13 15:20:00,11.77,11.77,11.73,11.75,1537379.0,9.8909,9.8909,9.8573,9.8741,1537379.0
2022-10-13 15:30:00,11.74,11.77,11.71,11.75,1443114.0,9.8657,9.8909,9.8404,9.8741,1443114.0
2022-10-13 15:40:00,11.75,11.78,11.73,11.77,1691005.0,9.8741,9.8993,9.8573,9.8909,1691005.0
2022-10-13 15:50:00,11.76,11.79,11.73,11.76,3600993.0,9.8825,9.9077,9.8573,9.8825,3600993.0
2022-10-14 09:30:00,11.81,11.85,11.68,11.79,3748853.0,9.9245,9.9581,9.8152,9.9077,3748853.0
2022-10-14 09:40:00,11.78,11.79,11.66,11.69,2372450.0,9.8993,9.9077,9.7984,9.8236,2372450.0
2022-10-14 09:50:00,11.69,11.76,11.68,11.73,1041375.0,9.8236,9.8825,9.8152,9.8573,1041375.0
2022-10-14 10:00:00,11.72,11.73,11.58,11.66,2239770.0,9.8489,9.8573,9.7312,9.7984,2239770.0
2022-10-14 10:10:00,11.66,11.68,11.57,11.63,1463662.0,9.7984,9.8152,9.7228,9.7732,1463662.0
2022-10-14 10:20:00,11.62,11.65,11.56,11.62,1469370.0,9.7648,9.79,9.7144,9.7648,1469370.0
2022-10-14 10:30:00,11.62,11.68,11.6,11.68,1136471.0,9.7648,9.8152,9.748,9.8152,1136471.0
2022-10-14 10:40:00,11.67,11.71,11.6,11.62,985046.0,9.8068,9.8404,9.748,9.7648,985046.0
2022-10-14 10:50:00,11.62,11.71,11.6,11.69,1203067.0,9.7648,9.8404,9.748,9.8236,1203067.0
2022-10-14 11:00:00,11.7,11.77,11.69,11.73,1220595.0,9.832,9.8909,9.8236,9.8573,1220595.0
2022-10-14 11:10:00,11.73,11.75,11.68,11.7,1253830.0,9.8573,9.8741,9.8152,9.832,1253830.0
2022-10-14 11:20:00,11.7,11.77,11.69,11.76,1208264.0,9.832,9.8909,9.8236,9.8825,1208264.0
2022-10-14 11:30:00,11.77,11.77,11.68,11.71,1425070.0,9.8909,9.8909,9.8152,9.8404,1425070.0
2022-10-14 11:40:00,11.71,11.72,11.63,11.65,1312607.0,9.8404,9.8489,9.7732,9.79,1312607.0
2022-10-14 11:50:00,11.66,11.68,11.63,11.64,1309215.0,9.7984,9.8152,9.7732,9.7816,1309215.0
2022-10-14 12:00:00,11.64,11.7,11.62,11.63,873039.0,9.7816,9.832,9.7648,9.7732,873039.0
2022-10-14 12:10:00,11.62,11.65,11.59,11.62,1143829.0,9.7648,9.79,9.7396,9.7648,1143829.0
2022-10-14 12:20:00,11.62,11.7,11.6,11.7,1359953.0,9.7648,9.832,9.748,9.832,1359953.0
2022-10-14 12:30:00,11.7,11.77,11.69,11.76,1080354.0,9.832,9.8909,9.8236,9.8825,1080354.0
2022-10-14 12:40:00,11.76,11.8,11.75,11.76,1157655.0,9.8825,9.9161,9.8741,9.8825,1157655.0
2022-10-14 12:50:00,11.75,11.76,11.72,11.76,826704.0,9.8741,9.8825,9.8489,9.8825,826704.0
2022-10-14 13:00:00,11.76,11.8,11.72,11.73,1009110.0,9.8825,9.9161,9.8489,9.8573,1009110.0
2022-10-14 13:10:00,11.73,11.75,11.72,11.74,937912.0,9.8573,9.8741,9.8489,9.8657,937912.0
2022-10-14 13:20:00,11.73,11.76,11.71,11.75,980638.0,9.8573,9.8825,9.8404,9.8741,980638.0
2022-10-14 13:30:00,11.75,11.77,11.73,11.76,805864.0,9.8741,9.8909,9.8573,9.8825,805864.0
2022-10-14 13:40:00,11.76,11.77,11.72,11.75,823275.0,9.8825,9.8909,9.8489,9.8741,823275.0
2022-10-14 13:50:00,11.74,11.77,11.73,11.76,831494.0,9.8657,9.8909,9.8573,9.8825,831494.0
2022-10-14 14:00:00,11.76,11.76,11.72,11.73,552760.0,9.8825,9.8825,9.8489,9.8573,552760.0
2022-10-14 14:10:00,11.74,11.74,11.68,11.69,590807.0,9.8657,9.8657,9.8152,9.8236,590807.0
2022-10-14 14:20:00,11.69,11.7,11.66,11.69,835397.0,9.8236,9.832,9.7984,9.8236,835397.0
2022-10-14 14:30:00,11.69,11.71,11.67,11.7,786660.0,9.8236,9.8404,9.8068,9.832,786660.0
2022-10-14 14:40:00,11.7,11.74,11.67,11.73,829653.0,9.832,9.8657,9.8068,9.8573,829653.0
2022-10-14 14:50:00,11.72,11.74,11.7,11.73,742435.0,9.8489,9.8657,9.832,9.8573,742435.0
2022-10-14 15:00:00,11.73,11.76,11.72,11.74,1472753.0,9.8573,9.8825,9.8489,9.8657,1472753.0
2022-10-14 15:10:00,11.74,11.75,11.69,11.71,1229973.0,9.8657,9.8741,9.8236,9.8404,1229973.0
2022-10-14 15:20:00,11.71,11.73,11.7,11.72,1345218.0,9.8404,9.8573,9.832,9.8489,1345218.0
2022-10-14 15:30:00,11.73,11.75,11.7,11.71,1679637.0,9.8573,9.8741,9.832,9.8404,1679637.0
2022-10-14 15:40:00,11.71,11.72,11.69,11.71,1278459.0,9.8404,9.8489,9.8236,9.8404,1278459.0
2022-10-14 15:50:00,11.7,11.72,11.68,11.69,3654344.0,9.832,9.8489,9.8152,9.8236,3654344.0
2022-10-17 09:30:00,11.98,11.99,11.8,11.85,3709328.0,10.0673,10.0757,9.9161,9.9581,3709328.0
2022-10-17 09:40:00,11.85,11.9,11.7,11.76,3032590.0,9.9581,10.0001,9.832,9.8825,3032590.0
2022-10-17 09:50:00,11.76,11.78,11.66,11.68,2297829.0,9.8825,9.8993,9.7984,9.8152,2297829.0
2022-10-17 10:00:00,11.68,11.76,11.66,11.71,1889711.0,9.8152,9.8825,9.7984,9.8404,1889711.0
2022-10-17 10:10:00,11.71,11.81,11.71,11.8,1703532.0,9.8404,9.9245,9.8404,9.9161,1703532.0
2022-10-17 10:20:00,11.8,11.82,11.77,11.79,1218761.0,9.9161,9.9329,9.8909,9.9077,1218761.0
2022-10-17 10:30:00,11.79,11.81,11.75,11.81,1207449.0,9.9077,9.9245,9.8741,9.9245,1207449.0
2022-10-17 10:40:00,11.8,11.83,11.77,11.79,1367086.0,9.9161,9.9413,9.8909,9.9077,1367086.0
2022-10-17 10:50:00,11.79,11.8,11.68,11.71,1689220.0,9.9077,9.9161,9.8152,9.8404,1689220.0
2022-10-17 11:00:00,11.7,11.74,11.69,11.7,1136759.0,9.832,9.8657,9.8236,9.832,1136759.0
2022-10-17 11:10:00,11.7,11.75,11.69,11.73,949885.0,9.832,9.8741,9.8236,9.8573,949885.0
2022-10-17 11:20:00,11.74,11.82,11.73,11.82,1940196.0,9.8657,9.9329,9.8573,9.9329,1940196.0
2022-10-17 11:30:00,11.82,11.83,11.79,11.83,1380254.0,9.9329,9.9413,9.9077,9.9413,1380254.0
2022-10-17 11:40:00,11.83,11.85,11.82,11.85,1012908.0,9.9413,9.9581,9.9329,9.9581,1012908.0
2022-10-17 11:50:00,11.85,11.86,11.82,11.84,1038868.0,9.9581,9.9665,9.9329,9.9497,1038868.0
2022-10-17 12:00:00,11.83,11.84,11.79,11.83,1077225.0,9.9413,9.9497,9.9077,9.9413,1077225.0
2022-10-17 12:10:00,11.83,11.84,11.78,11.8,1043612.0,9.9413,9.9497,9.8993,9.9161,1043612.0
2022-10-17 12:20:00,11.79,11.83,11.79,11.82,718194.0,9.9077,9.9413,9.9077,9.9329,718194.0
2022-10-17 12:30:00,11.82,11.86,11.81,11.86,1113968.0,9.9329,9.9665,9.9245,9.9665,1113968.0
2022-10-17 12:40:00,11.86,11.88,11.83,11.87,1081621.0,9.9665,9.9833,9.9413,9.9749,1081621.0
2022-10-17 12:50:00,11.87,11.89,11.87,11.88,917819.0,9.9749,9.9917,9.9749,9.9833,917819.0
2022-10-17 13:00:00,11.88,11.89,11.84,11.86,1153451.0,9.9833,9.9917,9.9497,9.9665,1153451.0
2022-10-17 13:10:00,11.86,11.89,11.84,11.85,1146088.0,9.9665,9.9917,9.9497,9.9581,1146088.0
2022-10-17 13:20:00,11.85,11.9,11.84,11.88,1150478.0,9.9581,10.0001,9.9497,9.9833,1150478.0
2022-10-17 13:30:00,11.88,11.89,11.87,11.88,691734.0,9.9833,9.9917,9.9749,9.9833,691734.0
2022-10-17 13:40:00,11.88,11.91,11.86,11.89,966280.0,9.9833,10.0085,9.9665,9.9917,966280.0
2022-10-17 13:50:00,11.9,11.9,11.85,11.85,794191.0,10.0001,10.0001,9.9581,9.9581,794191.0
2022-10-17 14:00:00,11.85,11.86,11.81,11.83,934285.0,9.9581,9.9665,9.9245,9.9413,934285.0
2022-10-17 14:10:00,11.83,11.83,11.79,11.82,1031791.0,9.9413,9.9413,9.9077,9.9329,1031791.0
2022-10-17 14:20:00,11.82,11.82,11.79,11.82,735097.0,9.9329,9.9329,9.9077,9.9329,735097.0
2022-10-17 14:30:00,11.82,11.84,11.8,11.84,1111425.0,9.9329,9.9497,9.9161,9.9497,1111425.0
2022-10-17 14:40:00,11.84,11.84,11.82,11.82,569976.0,9.9497,9.9497,9.9329,9.9329,569976.0
2022-10-17 14:50:00,11.83,11.83,11.81,11.81,694102.0,9.9413,9.9413,9.9245,9.9245,694102.0
2022-10-17 15:00:00,11.82,11.82,11.78,11.78,1331869.0,9.9329,9.9329,9.8993,9.8993,1331869.0
2022-10-17 15:10:00,11.79,11.8,11.77,11.79,1225600.0,9.9077,9.9161,9.8909,9.9077,1225600.0
2022-10-17 15:20:00,11.79,11.83,11.79,11.83,1208161.0,9.9077,9.9413,9.9077,9.9413,1208161.0
2022-10-17 15:30:00,11.83,11.83,11.81,11.82,981689.0,9.9413,9.9413,9.9245,9.9329,981689.0
2022-10-17 15:40:00,11.82,11.84,11.81,11.84,1277837.0,9.9329,9.9497,9.9245,9.9497,1277837.0
2022-10-17 15:50:00,11.84,11.86,11.81,11.83,3788466.0,9.9497,9.9665,9.9245,9.9413,3788466.0
2022-10-18 09:30:00,12.22,12.25,12.14,12.2,3141230.0,10.269,10.2942,10.2018,10.2522,3141230.0
2022-10-18 09:40:00,12.2,12.22,12.1,12.14,2112693.0,10.2522,10.269,10.1682,10.2018,2112693.0
2022-10-18 09:50:00,12.13,12.18,12.06,12.12,1588027.0,10.1934,10.2354,10.1346,10.185,1588027.0
2022-10-18 10:00:00,12.12,12.18,12.1,12.15,1343951.0,10.185,10.2354,10.1682,10.2102,1343951.0
2022-10-18 10:10:00,12.16,12.18,12.11,12.12,985986.0,10.2186,10.2354,10.1766,10.185,985986.0
2022-10-18 10:20:00,12.12,12.12,12.06,12.07,1332425.0,10.185,10.185,10.1346,10.143,1332425.0
2022-10-18 10:30:00,12.07,12.08,11.98,12.01,2110275.0,10.143,10.1514,10.0673,10.0926,2110275.0
2022-10-18 10:40:00,12.0,12.09,11.99,12.07,1680835.0,10.0842,10.1598,10.0757,10.143,1680835.0
2022-10-18 10:50:00,12.07,12.08,12.04,12.04,1232292.0,10.143,10.1514,10.1178,10.1178,1232292.0
2022-10-18 11:00:00,12.04,12.08,12.01,12.04,1288128.0,10.1178,10.1514,10.0926,10.1178,1288128.0
2022-10-18 11:10:00,12.04,12.04,11.98,11.99,1136831.0,10.1178,10.1178,10.0673,10.0757,1136831.0
2022-10-18 11:20:00,11.99,12.0,11.94,11.96,1378717.0,10.0757,10.0842,10.0337,10.0505,1378717.0
2022-10-18 11:30:00,11.96,11.97,11.91,11.93,1189142.0,10.0505,10.0589,10.0085,10.0253,1189142.0
2022-10-18 11:40:00,11.93,11.98,11.91,11.97,1192367.0,10.0253,10.0673,10.0085,10.0589,1192367.0
2022-10-18 11:50:00,11.97,12.01,11.96,12.01,923963.0,10.0589,10.0926,10.0505,10.0926,923963.0
2022-10-18 12:00:00,12.01,12.02,11.95,12.01,1479548.0,10.0926,10.101,10.0421,10.0926,1479548.0
2022-10-18 12:10:00,12.01,12.06,12.01,12.04,1173519.0,10.0926,10.1346,10.0926,10.1178,1173519.0
2022-10-18 12:20:00,12.04,12.05,11.99,12.01,892515.0,10.1178,10.1262,10.0757,10.0926,892515.0
2022-10-18 12:30:00,12.01,12.09,11.99,12.08,1170030.0,10.0926,10.1598,10.0757,10.1514,1170030.0
2022-10-18 12:40:00,12.08,12.09,12.04,12.06,724284.0,10.1514,10.1598,10.1178,10.1346,724284.0
2022-10-18 12:50:00,12.05,12.09,12.03,12.03,1087164.0,10.1262,10.1598,10.1094,10.1094,1087164.0
2022-10-18 13:00:00,12.04,12.05,12.0,12.02,1283942.0,10.1178,10.1262,10.0842,10.101,1283942.0
2022-10-18 13:10:00,12.02,12.07,12.02,12.07,852415.0,10.101,10.143,10.101,10.143,852415.0
2022-10-18 13:20:00,12.07,12.09,12.03,12.09,823198.0,10.143,10.1598,10.1094,10.1598,823198.0
2022-10-18 13:30:00,12.09,12.12,12.07,12.1,1099885.0,10.1598,10.185,10.143,10.1682,1099885.0
2022-10-18 13:40:00,12.1,12.11,12.07,12.1,694607.0,10.1682,10.1766,10.143,10.1682,694607.0
2022-10-18 13:50:00,12.1,12.12,12.08,12.1,781691.0,10.1682,10.185,10.1514,10.1682,781691.0
2022-10-18 14:00:00,12.1,12.11,12.06,12.08,792904.0,10.1682,10.1766,10.1346,10.1514,792904.0
2022-10-18 14:10:00,12.08,12.09,12.05,12.06,734952.0,10.1514,10.1598,10.1262,10.1346,734952.0
2022-10-18 14:20:00,12.05,12.1,12.05,12.09,853894.0,10.1262,10.1682,10.1262,10.1598,853894.0
2022-10-18 14:30:00,12.09,12.1,12.01,12.02,1060435.0,10.1598,10.1682,10.0926,10.101,1060435.0
2022-10-18 14:40:00,12.02,12.03,11.95,11.96,1161692.0,10.101,10.1094,10.0421,10.0505,1161692.0
2022-10-18 14:50:00,11.96,11.99,11.94,11.98,1328041.0,10.0505,10.0757,10.0337,10.0673,1328041.0
2022-10-18 15:00:00,11.99,11.99,11.95,11.96,856499.0,10.0757,10.0757,10.0421,10.0505,856499.0
2022-10-18 15:10:00,11.96,11.98,11.94,11.95,746513.0,10.0505,10.0673,10.0337,10.0421,746513.0
2022-10-18 15:20:00,11.95,11.99,11.94,11.98,1063574.0,10.0421,10.0757,10.0337,10.0673,1063574.0
2022-10-18 15:30:00,11.98,12.03,11.97,12.0,1163768.0,10.0673,10.1094,10.0589,10.0842,1163768.0
2022-10-18 15:40:00,12.01,12.02,11.99,12.01,1496112.0,10.0926,10.101,10.0757,10.0926,1496112.0
2022-10-18 15:50:00,12.01,12.05,12.0,12.05,2395353.0,10.0926,10.1262,10.0842,10.1262,2395353.0
2022-10-19 09:30:00,11.91,12.08,11.86,11.99,2631968.0,10.0085,10.1514,9.9665,10.0757,2631968.0
2022-10-19 09:40:00,11.98,12.01,11.86,11.88,1137708.0,10.0673,10.0926,9.9665,9.9833,1137708.0
2022-10-19 09:50:00,11.87,11.94,11.87,11.9,1092287.0,9.9749,10.0337,9.9749,10.0001,1092287.0
2022-10-19 10:00:00,11.9,11.98,11.89,11.96,1008086.0,10.0001,10.0673,9.9917,10.0505,1008086.0
2022-10-19 10:10:00,11.96,12.01,11.92,11.99,935117.0,10.0505,10.0926,10.0169,10.0757,935117.0
2022-10-19 10:20:00,11.99,12.08,11.98,12.05,1270227.0,10.0757,10.1514,10.0673,10.1262,1270227.0
2022-10-19 10:30:00,12.05,12.06,11.98,12.01,798260.0,10.1262,10.1346,10.0673,10.0926,798260.0
2022-10-19 10:40:00,12.01,12.01,11.93,11.94,1581927.0,10.0926,10.0926,10.0253,10.0337,1581927.0
2022-10-19 10:50:00,11.94,11.95,11.9,11.92,955990.0,10.0337,10.0421,10.0001,10.0169,955990.0
2022-10-19 11:00:00,11.92,11.99,11.91,11.98,1333892.0,10.0169,10.0757,10.0085,10.0673,1333892.0
2022-10-19 11:10:00,11.98,12.06,11.97,12.05,1833643.0,10.0673,10.1346,10.0589,10.1262,1833643.0
2022-10-19 11:20:00,12.05,12.07,12.03,12.07,1433032.0,10.1262,10.143,10.1094,10.143,1433032.0
2022-10-19 11:30:00,12.06,12.1,12.04,12.08,1451000.0,10.1346,10.1682,10.1178,10.1514,1451000.0
2022-10-19 11:40:00,12.08,12.1,12.05,12.07,1560889.0,10.1514,10.1682,10.1262,10.143,1560889.0
2022-10-19 11:50:00,12.07,12.08,12.03,12.04,648111.0,10.143,10.1514,10.1094,10.1178,648111.0
2022-10-19 12:00:00,12.04,12.06,12.01,12.04,1207365.0,10.1178,10.1346,10.0926,10.1178,1207365.0
2022-10-19 12:10:00,12.04,12.05,12.01,12.04,866656.0,10.1178,10.1262,10.0926,10.1178,866656.0
2022-10-19 12:20:00,12.04,12.05,11.98,12.01,1102062.0,10.1178,10.1262,10.0673,10.0926,1102062.0
2022-10-19 12:30:00,12.0,12.03,11.99,12.01,736523.0,10.0842,10.1094,10.0757,10.0926,736523.0
2022-10-19 12:40:00,12.0,12.01,11.93,11.94,843891.0,10.0842,10.0926,10.0253,10.0337,843891.0
2022-10-19 12:50:00,11.94,11.97,11.93,11.96,824278.0,10.0337,10.0589,10.0253,10.0505,824278.0
2022-10-19 13:00:00,11.96,11.99,11.9,11.99,1792857.0,10.0505,10.0757,10.0001,10.0757,1792857.0
2022-10-19 13:10:00,11.99,12.03,11.97,11.98,1660931.0,10.0757,10.1094,10.0589,10.0673,1660931.0
2022-10-19 13:20:00,11.99,12.01,11.97,11.99,1063186.0,10.0757,10.0926,10.0589,10.0757,1063186.0
2022-10-19 13:30:00,12.0,12.03,11.99,12.01,863333.0,10.0842,10.1094,10.0757,10.0926,863333.0
2022-10-19 13:40:00,12.01,12.04,12.0,12.02,676770.0,10.0926,10.1178,10.0842,10.101,676770.0
2022-10-19 13:50:00,12.02,12.05,12.01,12.04,634291.0,10.101,10.1262,10.0926,10.1178,634291.0
2022-10-19 14:00:00,12.04,12.1,12.03,12.09,1148705.0,10.1178,10.1682,10.1094,10.1598,1148705.0
2022-10-19 14:10:00,12.09,12.14,12.07,12.13,1283641.0,10.1598,10.2018,10.143,10.1934,1283641.0
2022-10-19 14:20:00,12.13,12.13,12.09,12.1,1300913.0,10.1934,10.1934,10.1598,10.1682,1300913.0
2022-10-19 14:30:00,12.1,12.13,12.09,12.12,800681.0,10.1682,10.1934,10.1598,10.185,800681.0
2022-10-19 14:40:00,12.12,12.12,12.08,12.09,990334.0,10.185,10.185,10.1514,10.1598,990334.0
2022-10-19 14:50:00,12.08,12.1,12.08,12.1,825037.0,10.1514,10.1682,10.1514,10.1682,825037.0
2022-10-19 15:00:00,12.1,12.12,12.07,12.11,1423120.0,10.1682,10.185,10.143,10.1766,1423120.0
2022-10-19 15:10:00,12.11,12.13,12.1,12.13,1074424.0,10.1766,10.1934,10.1682,10.1934,1074424.0
2022-10-19 15:20:00,12.13,12.13,12.09,12.1,943497.0,10.1934,10.1934,10.1598,10.1682,943497.0
2022-10-19 15:30:00,12.09,12.11,12.09,12.1,1160577.0,10.1598,10.1766,10.1598,10.1682,1160577.0
2022-10-19 15:40:00,12.1,12.13,12.09,12.11,2386714.0,10.1682,10.1934,10.1598,10.1766,2386714.0
2022-10-19 15:50:00,12.1,12.14,12.1,12.14,3370305.0,10.1682,10.2018,10.1682,10.2018,3370305.0
2022-10-20 09:30:00,12.13,12.2,12.04,12.07,2975648.0,10.1934,10.2522,10.1178,10.143,2975648.0
2022-10-20 09:40:00,12.07,12.11,12.01,12.03,2192948.0,10.143,10.1766,10.0926,10.1094,2192948.0
2022-10-20 09:50:00,12.04,12.08,11.96,11.96,2199735.0,10.1178,10.1514,10.0505,10.0505,2199735.0
2022-10-20 10:00:00,11.97,12.1,11.96,12.09,1801576.0,10.0589,10.1682,10.0505,10.1598,1801576.0
2022-10-20 10:10:00,12.09,12.11,12.04,12.1,1507221.0,10.1598,10.1766,10.1178,10.1682,1507221.0
2022-10-20 10:20:00,12.1,12.12,12.05,12.07,1523132.0,10.1682,10.185,10.1262,10.143,1523132.0
2022-10-20 10:30:00,12.07,12.09,12.01,12.03,1287208.0,10.143,10.1598,10.0926,10.1094,1287208.0
2022-10-20 10:40:00,12.03,12.06,12.0,12.05,1623636.0,10.1094,10.1346,10.0842,10.1262,1623636.0
2022-10-20 10:50:00,12.05,12.09,12.05,12.09,1031518.0,10.1262,10.1598,10.1262,10.1598,1031518.0
2022-10-20 11:00:00,12.09,12.1,12.05,12.08,825580.0,10.1598,10.1682,10.1262,10.1514,825580.0
2022-10-20 11:10:00,12.08,12.11,12.06,12.07,898081.0,10.1514,10.1766,10.1346,10.143,898081.0
2022-10-20 11:20:00,12.07,12.1,12.02,12.04,685856.0,10.143,10.1682,10.101,10.1178,685856.0
2022-10-20 11:30:00,12.04,12.09,12.03,12.08,773678.0,10.1178,10.1598,10.1094,10.1514,773678.0
2022-10-20 11:40:00,12.08,12.1,12.05,12.07,707948.0,10.1514,10.1682,10.1262,10.143,707948.0
2022-10-20 11:50:00,12.07,12.08,12.02,12.03,755465.0,10.143,10.1514,10.101,10.1094,755465.0
2022-10-20 12:00:00,12.03,12.03,11.96,11.96,871917.0,10.1094,10.1094,10.0505,10.0505,871917.0
2022-10-20 12:10:00,11.97,11.99,11.95,11.98,1586169.0,10.0589,10.0757,10.0421,10.0673,1586169.0
2022-10-20 12:20:00,11.98,11.98,11.9,11.92,1440101.0,10.0673,10.0673,10.0001,10.0169,1440101.0
2022-10-20 12:30:00,11.92,11.93,11.9,11.91,1803240.0,10.0169,10.0253,10.0001,10.0085,1803240.0
2022-10-20 12:40:00,11.91,11.93,11.84,11.86,1875075.0,10.0085,10.0253,9.9497,9.9665,1875075.0
2022-10-20 12:50:00,11.86,11.86,11.81,11.84,886947.0,9.9665,9.9665,9.9245,9.9497,886947.0
2022-10-20 13:00:00,11.83,11.85,11.76,11.78,1468780.0,9.9413,9.9581,9.8825,9.8993,1468780.0
2022-10-20 13:10:00,11.77,11.8,11.75,11.76,929293.0,9.8909,9.9161,9.8741,9.8825,929293.0
2022-10-20 13:20:00,11.76,11.8,11.73,11.79,1294483.0,9.8825,9.9161,9.8573,9.9077,1294483.0
2022-10-20 13:30:00,11.79,11.81,11.77,11.79,792088.0,9.9077,9.9245,9.8909,9.9077,792088.0
2022-10-20 13:40:00,11.79,11.8,11.77,11.78,1222619.0,9.9077,9.9161,9.8909,9.8993,1222619.0
2022-10-20 13:50:00,11.78,11.81,11.76,11.79,1324541.0,9.8993,9.9245,9.8825,9.9077,1324541.0
2022-10-20 14:00:00,11.79,11.8,11.76,11.78,634482.0,9.9077,9.9161,9.8825,9.8993,634482.0
2022-10-20 14:10:00,11.78,11.79,11.76,11.77,520680.0,9.8993,9.9077,9.8825,9.8909,520680.0
2022-10-20 14:20:00,11.77,11.77,11.74,11.74,913889.0,9.8909,9.8909,9.8657,9.8657,913889.0
2022-10-20 14:30:00,11.74,11.79,11.73,11.77,761037.0,9.8657,9.9077,9.8573,9.8909,761037.0
2022-10-20 14:40:00,11.77,11.77,11.73,11.75,761437.0,9.8909,9.8909,9.8573,9.8741,761437.0
2022-10-20 14:50:00,11.75,11.8,11.73,11.77,911192.0,9.8741,9.9161,9.8573,9.8909,911192.0
2022-10-20 15:00:00,11.77,11.81,11.77,11.79,967090.0,9.8909,9.9245,9.8909,9.9077,967090.0
2022-10-20 15:10:00,11.79,11.8,11.77,11.78,909421.0,9.9077,9.9161,9.8909,9.8993,909421.0
2022-10-20 15:20:00,11.78,11.78,11.74,11.75,1098960.0,9.8993,9.8993,9.8657,9.8741,1098960.0
2022-10-20 15:30:00,11.76,11.78,11.74,11.76,1544234.0,9.8825,9.8993,9.8657,9.8825,1544234.0
2022-10-20 15:40:00,11.76,11.8,11.75,11.8,1673898.0,9.8825,9.9161,9.8741,9.9161,1673898.0
2022-10-20 15:50:00,11.8,11.82,11.76,11.77,3568372.0,9.9161,9.9329,9.8825,9.8909,3568372.0
2022-10-21 09:30:00,11.74,11.92,11.67,11.9,3272057.0,9.8657,10.0169,9.8068,10.0001,3272057.0
2022-10-21 09:40:00,11.9,11.98,11.86,11.96,2142215.0,10.0001,10.0673,9.9665,10.0505,2142215.0
2022-10-21 09:50:00,11.96,12.0,11.91,12.0,1457569.0,10.0505,10.0842,10.0085,10.0842,1457569.0
2022-10-21 10:00:00,12.0,12.05,11.97,12.03,1844575.0,10.0842,10.1262,10.0589,10.1094,1844575.0
2022-10-21 10:10:00,12.03,12.04,11.99,12.01,1092180.0,10.1094,10.1178,10.0757,10.0926,1092180.0
2022-10-21 10:20:00,12.01,12.02,11.89,11.9,1210608.0,10.0926,10.101,9.9917,10.0001,1210608.0
2022-10-21 10:30:00,11.9,11.94,11.85,11.87,1270920.0,10.0001,10.0337,9.9581,9.9749,1270920.0
2022-10-21 10:40:00,11.88,11.97,11.87,11.96,1277258.0,9.9833,10.0589,9.9749,10.0505,1277258.0
2022-10-21 10:50:00,11.95,11.97,11.89,11.91,809459.0,10.0421,10.0589,9.9917,10.0085,809459.0
2022-10-21 11:00:00,11.91,11.94,11.87,11.92,793493.0,10.0085,10.0337,9.9749,10.0169,793493.0
2022-10-21 11:10:00,11.92,11.96,11.91,11.92,628019.0,10.0169,10.0505,10.0085,10.0169,628019.0
2022-10-21 11:20:00,11.93,11.96,11.9,11.95,729199.0,10.0253,10.0505,10.0001,10.0421,729199.0
2022-10-21 11:30:00,11.95,11.99,11.94,11.96,1072858.0,10.0421,10.0757,10.0337,10.0505,1072858.0
2022-10-21 11:40:00,11.97,12.02,11.95,12.01,1181478.0,10.0589,10.101,10.0421,10.0926,1181478.0
2022-10-21 11:50:00,12.01,12.01,11.98,12.01,934982.0,10.0926,10.0926,10.0673,10.0926,934982.0
2022-10-21 12:00:00,12.01,12.03,12.0,12.03,1094577.0,10.0926,10.1094,10.0842,10.1094,1094577.0
2022-10-21 12:10:00,12.03,12.03,11.99,12.0,988774.0,10.1094,10.1094,10.0757,10.0842,988774.0
2022-10-21 12:20:00,12.0,12.03,11.98,12.0,985146.0,10.0842,10.1094,10.0673,10.0842,985146.0
2022-10-21 12:30:00,12.0,12.06,11.99,12.03,1180276.0,10.0842,10.1346,10.0757,10.1094,1180276.0
2022-10-21 12:40:00,12.03,12.1,12.02,12.1,1313696.0,10.1094,10.1682,10.101,10.1682,1313696.0
2022-10-21 12:50:00,12.1,12.12,12.07,12.09,1139114.0,10.1682,10.185,10.143,10.1598,1139114.0
2022-10-21 13:00:00,12.09,12.12,12.08,12.09,595471.0,10.1598,10.185,10.1514,10.1598,595471.0
2022-10-21 13:10:00,12.09,12.11,12.07,12.11,1074907.0,10.1598,10.1766,10.143,10.1766,1074907.0
2022-10-21 13:20:00,12.11,12.12,12.08,12.12,876722.0,10.1766,10.185,10.1514,10.185,876722.0
2022-10-21 13:30:00,12.11,12.14,12.11,12.12,903796.0,10.1766,10.2018,10.1766,10.185,903796.0
2022-10-21 13:40:00,12.12,12.16,12.12,12.16,907391.0,10.185,10.2186,10.185,10.2186,907391.0
2022-10-21 13:50:00,12.16,12.17,12.14,12.17,734953.0,10.2186,10.227,10.2018,10.227,734953.0
2022-10-21 14:00:00,12.17,12.18,12.16,12.18,902124.0,10.227,10.2354,10.2186,10.2354,902124.0
2022-10-21 14:10:00,12.18,12.18,12.13,12.13,952094.0,10.2354,10.2354,10.1934,10.1934,952094.0
2022-10-21 14:20:00,12.13,12.16,12.13,12.16,467730.0,10.1934,10.2186,10.1934,10.2186,467730.0
2022-10-21 14:30:00,12.15,12.18,12.15,12.17,791997.0,10.2102,10.2354,10.2102,10.227,791997.0
2022-10-21 14:40:00,12.16,12.17,12.13,12.15,920056.0,10.2186,10.227,10.1934,10.2102,920056.0
2022-10-21 14:50:00,12.15,12.16,12.13,12.15,529118.0,10.2102,10.2186,10.1934,10.2102,529118.0
2022-10-21 15:00:00,12.16,12.16,12.14,12.16,760836.0,10.2186,10.2186,10.2018,10.2186,760836.0
2022-10-21 15:10:00,12.16,12.18,12.15,12.17,816268.0,10.2186,10.2354,10.2102,10.227,816268.0
2022-10-21 15:20:00,12.17,12.19,12.16,12.19,933048.0,10.227,10.2438,10.2186,10.2438,933048.0
2022-10-21 15:30:00,12.19,12.23,12.18,12.22,1335083.0,10.2438,10.2774,10.2354,10.269,1335083.0
2022-10-21 15:40:00,12.23,12.23,12.2,12.23,2112774.0,10.2774,10.2774,10.2522,10.2774,2112774.0
2022-10-21 15:50:00,12.23,12.25,12.19,12.2,5580327.0,10.2774,10.2942,10.2438,10.2522,5580327.0
2022-10-24 09:30:00,12.3,12.57,12.19,12.46,4455620.0,10.3363,10.5631,10.2438,10.4707,4455620.0
2022-10-24 09:40:00,12.46,12.65,12.44,12.6,4043087.0,10.4707,10.6304,10.4539,10.5884,4043087.0
2022-10-24 09:50:00,12.61,12.63,12.46,12.46,2448202.0,10.5968,10.6136,10.4707,10.4707,2448202.0
2022-10-24 10:00:00,12.46,12.47,12.28,12.3,2702990.0,10.4707,10.4791,10.3194,10.3363,2702990.0
2022-10-24 10:10:00,12.3,12.36,12.28,12.3,1643179.0,10.3363,10.3867,10.3194,10.3363,1643179.0
2022-10-24 10:20:00,12.3,12.3,12.19,12.25,3316242.0,10.3363,10.3363,10.2438,10.2942,3316242.0
2022-10-24 10:30:00,12.24,12.31,12.22,12.25,2351771.0,10.2858,10.3447,10.269,10.2942,2351771.0
2022-10-24 10:40:00,12.25,12.27,12.18,12.18,1472825.0,10.2942,10.311,10.2354,10.2354,1472825.0
2022-10-24 10:50:00,12.19,12.33,12.19,12.3,1849495.0,10.2438,10.3615,10.2438,10.3363,1849495.0
2022-10-24 11:00:00,12.3,12.34,12.29,12.29,1520704.0,10.3363,10.3699,10.3279,10.3279,1520704.0
2022-10-24 11:10:00,12.29,12.35,12.27,12.29,1338222.0,10.3279,10.3783,10.311,10.3279,1338222.0
2022-10-24 11:20:00,12.29,12.33,12.28,12.3,1120537.0,10.3279,10.3615,10.3194,10.3363,1120537.0
2022-10-24 11:30:00,12.3,12.32,12.27,12.32,901008.0,10.3363,10.3531,10.311,10.3531,901008.0
2022-10-24 11:40:00,12.32,12.33,12.27,12.32,1194073.0,10.3531,10.3615,10.311,10.3531,1194073.0
2022-10-24 11:50:00,12.31,12.38,12.31,12.36,1370186.0,10.3447,10.4035,10.3447,10.3867,1370186.0
2022-10-24 12:00:00,12.37,12.39,12.34,12.37,1215906.0,10.3951,10.4119,10.3699,10.3951,1215906.0
2022-10-24 12:10:00,12.37,12.38,12.35,12.36,819740.0,10.3951,10.4035,10.3783,10.3867,819740.0
2022-10-24 12:20:00,12.36,12.37,12.33,12.34,816226.0,10.3867,10.3951,10.3615,10.3699,816226.0
2022-10-24 12:30:00,12.33,12.35,12.31,12.33,1160342.0,10.3615,10.3783,10.3447,10.3615,1160342.0
2022-10-24 12:40:00,12.32,12.37,12.31,12.37,898340.0,10.3531,10.3951,10.3447,10.3951,898340.0
2022-10-24 12:50:00,12.37,12.37,12.32,12.33,574268.0,10.3951,10.3951,10.3531,10.3615,574268.0
2022-10-24 13:00:00,12.33,12.35,12.31,12.34,674534.0,10.3615,10.3783,10.3447,10.3699,674534.0
2022-10-24 13:10:00,12.35,12.35,12.32,12.33,509751.0,10.3783,10.3783,10.3531,10.3615,509751.0
2022-10-24 13:20:00,12.32,12.34,12.3,12.31,973964.0,10.3531,10.3699,10.3363,10.3447,973964.0
2022-10-24 13:30:00,12.31,12.32,12.29,12.3,971393.0,10.3447,10.3531,10.3279,10.3363,971393.0
2022-10-24 13:40:00,12.3,12.35,12.29,12.35,1117013.0,10.3363,10.3783,10.3279,10.3783,1117013.0
2022-10-24 13:50:00,12.35,12.37,12.33,12.35,949010.0,10.3783,10.3951,10.3615,10.3783,949010.0
2022-10-24 14:00:00,12.35,12.37,12.33,12.36,980231.0,10.3783,10.3951,10.3615,10.3867,980231.0
2022-10-24 14:10:00,12.36,12.37,12.34,12.36,447104.0,10.3867,10.3951,10.3699,10.3867,447104.0
2022-10-24 14:20:00,12.36,12.39,12.35,12.38,1518475.0,10.3867,10.4119,10.3783,10.4035,1518475.0
2022-10-24 14:30:00,12.38,12.41,12.37,12.41,1064288.0,10.4035,10.4287,10.3951,10.4287,1064288.0
2022-10-24 14:40:00,12.41,12.45,12.4,12.45,1010105.0,10.4287,10.4623,10.4203,10.4623,1010105.0
2022-10-24 14:50:00,12.45,12.47,12.44,12.46,835093.0,10.4623,10.4791,10.4539,10.4707,835093.0
2022-10-24 15:00:00,12.46,12.49,12.45,12.49,1083350.0,10.4707,10.4959,10.4623,10.4959,1083350.0
2022-10-24 15:10:00,12.49,12.53,12.48,12.52,1074869.0,10.4959,10.5295,10.4875,10.5211,1074869.0
2022-10-24 15:20:00,12.51,12.52,12.49,12.51,1146554.0,10.5127,10.5211,10.4959,10.5127,1146554.0
2022-10-24 15:30:00,12.52,12.54,12.49,12.49,2065021.0,10.5211,10.5379,10.4959,10.4959,2065021.0
2022-10-24 15:40:00,12.49,12.5,12.46,12.46,1665837.0,10.4959,10.5043,10.4707,10.4707,1665837.0
2022-10-24 15:50:00,12.46,12.5,12.46,12.49,3631273.0,10.4707,10.5043,10.4707,10.4959,3631273.0
2022-10-25 09:30:00,12.58,12.67,12.52,12.6,2326930.0,10.5716,10.6472,10.5211,10.5884,2326930.0
2022-10-25 09:40:00,12.6,12.62,12.46,12.6,2850966.0,10.5884,10.6052,10.4707,10.5884,2850966.0
2022-10-25 09:50:00,12.59,12.65,12.55,12.61,1824798.0,10.58,10.6304,10.5463,10.5968,1824798.0
2022-10-25 10:00:00,12.63,12.66,12.59,12.66,1561727.0,10.6136,10.6388,10.58,10.6388,1561727.0
2022-10-25 10:10:00,12.66,12.71,12.61,12.71,1573789.0,10.6388,10.6808,10.5968,10.6808,1573789.0
2022-10-25 10:20:00,12.71,12.71,12.64,12.69,1292971.0,10.6808,10.6808,10.622,10.664,1292971.0
2022-10-25 10:30:00,12.7,12.72,12.68,12.68,1856321.0,10.6724,10.6892,10.6556,10.6556,1856321.0
2022-10-25 10:40:00,12.69,12.75,12.68,12.75,1768004.0,10.664,10.7144,10.6556,10.7144,1768004.0
2022-10-25 10:50:00,12.75,12.82,12.74,12.79,2908110.0,10.7144,10.7732,10.706,10.748,2908110.0
2022-10-25 11:00:00,12.79,12.87,12.78,12.87,2313704.0,10.748,10.8153,10.7396,10.8153,2313704.0
2022-10-25 11:10:00,12.86,12.89,12.84,12.88,1829303.0,10.8068,10.8321,10.79,10.8237,1829303.0
2022-10-25 11:20:00,12.87,12.89,12.87,12.88,1252728.0,10.8153,10.8321,10.8153,10.8237,1252728.0
2022-10-25 11:30:00,12.88,12.89,12.84,12.87,2204732.0,10.8237,10.8321,10.79,10.8153,2204732.0
2022-10-25 11:40:00,12.87,12.93,12.85,12.93,1564506.0,10.8153,10.8657,10.7984,10.8657,1564506.0
2022-10-25 11:50:00,12.93,12.94,12.91,12.93,1131747.0,10.8657,10.8741,10.8489,10.8657,1131747.0
2022-10-25 12:00:00,12.93,13.0,12.92,12.98,3039421.0,10.8657,10.9245,10.8573,10.9077,3039421.0
2022-10-25 12:10:00,12.99,13.0,12.96,13.0,1200154.0,10.9161,10.9245,10.8909,10.9245,1200154.0
2022-10-25 12:20:00,12.99,13.0,12.98,12.99,1231027.0,10.9161,10.9245,10.9077,10.9161,1231027.0
2022-10-25 12:30:00,12.98,13.03,12.98,13.01,1644527.0,10.9077,10.9497,10.9077,10.9329,1644527.0
2022-10-25 12:40:00,13.02,13.02,12.93,12.93,1347043.0,10.9413,10.9413,10.8657,10.8657,1347043.0
2022-10-25 12:50:00,12.94,12.95,12.9,12.92,1152201.0,10.8741,10.8825,10.8405,10.8573,1152201.0
2022-10-25 13:00:00,12.91,12.97,12.89,12.92,1472014.0,10.8489,10.8993,10.8321,10.8573,1472014.0
2022-10-25 13:10:00,12.92,12.92,12.84,12.87,1099525.0,10.8573,10.8573,10.79,10.8153,1099525.0
2022-10-25 13:20:00,12.86,12.87,12.81,12.83,1022322.0,10.8068,10.8153,10.7648,10.7816,1022322.0
2022-10-25 13:30:00,12.83,12.84,12.78,12.79,1284567.0,10.7816,10.79,10.7396,10.748,1284567.0
2022-10-25 13:40:00,12.79,12.8,12.74,12.77,1417756.0,10.748,10.7564,10.706,10.7312,1417756.0
2022-10-25 13:50:00,12.77,12.77,12.72,12.75,1135276.0,10.7312,10.7312,10.6892,10.7144,1135276.0
2022-10-25 14:00:00,12.75,12.79,12.74,12.79,828502.0,10.7144,10.748,10.706,10.748,828502.0
2022-10-25 14:10:00,12.78,12.79,12.75,12.79,993634.0,10.7396,10.748,10.7144,10.748,993634.0
2022-10-25 14:20:00,12.79,12.8,12.78,12.79,719235.0,10.748,10.7564,10.7396,10.748,719235.0
2022-10-25 14:30:00,12.79,12.84,12.79,12.84,661915.0,10.748,10.79,10.748,10.79,661915.0
2022-10-25 14:40:00,12.83,12.84,12.8,12.82,658091.0,10.7816,10.79,10.7564,10.7732,658091.0
2022-10-25 14:50:00,12.82,12.83,12.8,12.81,657578.0,10.7732,10.7816,10.7564,10.7648,657578.0
2022-10-25 15:00:00,12.81,12.83,12.8,12.83,914434.0,10.7648,10.7816,10.7564,10.7816,914434.0
2022-10-25 15:10:00,12.82,12.85,12.81,12.85,857314.0,10.7732,10.7984,10.7648,10.7984,857314.0
2022-10-25 15:20:00,12.85,12.87,12.84,12.87,854267.0,10.7984,10.8153,10.79,10.8153,854267.0
2022-10-25 15:30:00,12.86,12.89,12.86,12.89,1547783.0,10.8068,10.8321,10.8068,10.8321,1547783.0
2022-10-25 15:40:00,12.89,12.9,12.87,12.88,1746585.0,10.8321,10.8405,10.8153,10.8237,1746585.0
2022-10-25 15:50:00,12.89,12.89,12.82,12.85,4180166.0,10.8321,10.8321,10.7732,10.7984,4180166.0
2022-10-26 09:30:00,12.8,12.82,12.52,12.75,4594630.0,10.7564,10.7732,10.5211,10.7144,4594630.0
2022-10-26 09:40:00,12.74,12.85,12.71,12.77,3753177.0,10.706,10.7984,10.6808,10.7312,3753177.0
2022-10-26 09:50:00,12.77,12.8,12.64,12.66,2229294.0,10.7312,10.7564,10.622,10.6388,2229294.0
2022-10-26 10:00:00,12.67,12.8,12.67,12.79,1641231.0,10.6472,10.7564,10.6472,10.748,1641231.0
2022-10-26 10:10:00,12.78,12.82,12.75,12.82,1411858.0,10.7396,10.7732,10.7144,10.7732,1411858.0
2022-10-26 10:20:00,12.82,12.86,12.78,12.83,1588917.0,10.7732,10.8068,10.7396,10.7816,1588917.0
2022-10-26 10:30:00,12.83,12.84,12.79,12.83,1842478.0,10.7816,10.79,10.748,10.7816,1842478.0
2022-10-26 10:40:00,12.83,12.88,12.81,12.86,2026810.0,10.7816,10.8237,10.7648,10.8068,2026810.0
2022-10-26 10:50:00,12.87,12.89,12.82,12.83,1607811.0,10.8153,10.8321,10.7732,10.7816,1607811.0
2022-10-26 11:00:00,12.83,12.95,12.82,12.94,1980692.0,10.7816,10.8825,10.7732,10.8741,1980692.0
2022-10-26 11:10:00,12.94,12.99,12.94,12.99,2023366.0,10.8741,10.9161,10.8741,10.9161,2023366.0
2022-10-26 11:20:00,12.99,13.02,12.98,13.0,2280859.0,10.9161,10.9413,10.9077,10.9245,2280859.0
2022-10-26 11:30:00,12.99,13.03,12.97,13.01,2314571.0,10.9161,10.9497,10.8993,10.9329,2314571.0
2022-10-26 11:40:00,13.01,13.03,12.99,13.02,1695908.0,10.9329,10.9497,10.9161,10.9413,1695908.0
2022-10-26 11:50:00,13.02,13.04,12.96,13.01,2482390.0,10.9413,10.9581,10.8909,10.9329,2482390.0
2022-10-26 12:00:00,13.01,13.06,13.0,13.03,1781192.0,10.9329,10.9749,10.9245,10.9497,1781192.0
2022-10-26 12:10:00,13.04,13.06,13.02,13.04,2124588.0,10.9581,10.9749,10.9413,10.9581,2124588.0
2022-10-26 12:20:00,13.04,13.04,13.01,13.03,1366092.0,10.9581,10.9581,10.9329,10.9497,1366092.0
2022-10-26 12:30:00,13.03,13.05,12.99,13.01,1427762.0,10.9497,10.9665,10.9161,10.9329,1427762.0
2022-10-26 12:40:00,13.01,13.02,12.95,12.96,1635050.0,10.9329,10.9413,10.8825,10.8909,1635050.0
2022-10-26 12:50:00,12.96,12.97,12.9,12.93,1716371.0,10.8909,10.8993,10.8405,10.8657,1716371.0
2022-10-26 13:00:00,12.93,12.94,12.9,12.94,1742727.0,10.8657,10.8741,10.8405,10.8741,1742727.0
2022-10-26 13:10:00,12.93,12.95,12.9,12.93,1826781.0,10.8657,10.8825,10.8405,10.8657,1826781.0
2022-10-26 13:20:00,12.93,12.94,12.87,12.87,1230980.0,10.8657,10.8741,10.8153,10.8153,1230980.0
2022-10-26 13:30:00,12.88,12.89,12.83,12.88,1685288.0,10.8237,10.8321,10.7816,10.8237,1685288.0
2022-10-26 13:40:00,12.88,12.92,12.87,12.9,1074683.0,10.8237,10.8573,10.8153,10.8405,1074683.0
2022-10-26 13:50:00,12.9,12.92,12.89,12.92,729272.0,10.8405,10.8573,10.8321,10.8573,729272.0
2022-10-26 14:00:00,12.92,12.94,12.9,12.94,1155685.0,10.8573,10.8741,10.8405,10.8741,1155685.0
2022-10-26 14:10:00,12.94,12.95,12.89,12.9,865283.0,10.8741,10.8825,10.8321,10.8405,865283.0
2022-10-26 14:20:00,12.9,12.91,12.85,12.85,1387494.0,10.8405,10.8489,10.7984,10.7984,1387494.0
2022-10-26 14:30:00,12.86,12.88,12.85,12.85,1044959.0,10.8068,10.8237,10.7984,10.7984,1044959.0
2022-10-26 14:40:00,12.85,12.86,12.81,12.84,1072343.0,10.7984,10.8068,10.7648,10.79,1072343.0
2022-10-26 14:50:00,12.85,12.85,12.82,12.85,1018894.0,10.7984,10.7984,10.7732,10.7984,1018894.0
2022-10-26 15:00:00,12.85,12.85,12.81,12.85,1438108.0,10.7984,10.7984,10.7648,10.7984,1438108.0
2022-10-26 15:10:00,12.85,12.85,12.82,12.84,1694186.0,10.7984,10.7984,10.7732,10.79,1694186.0
2022-10-26 15:20:00,12.83,12.86,12.82,12.85,3514372.0,10.7816,10.8068,10.7732,10.7984,3514372.0
2022-10-26 15:30:00,12.85,12.88,12.83,12.86,4220140.0,10.7984,10.8237,10.7816,10.8068,4220140.0
2022-10-26 15:40:00,12.86,12.88,12.83,12.86,2762837.0,10.8068,10.8237,10.7816,10.8068,2762837.0
2022-10-26 15:50:00,12.85,12.86,12.82,12.83,5308955.0,10.7984,10.8068,10.7732,10.7816,5308955.0
2022-10-27 09:30:00,12.77,12.96,12.6,12.63,6922225.0,10.7312,10.8909,10.5884,10.6136,6922225.0
2022-10-27 09:40:00,12.63,12.79,12.59,12.61,4760312.0,10.6136,10.748,10.58,10.5968,4760312.0
2022-10-27 09:50:00,12.61,12.66,12.45,12.46,4755409.0,10.5968,10.6388,10.4623,10.4707,4755409.0
2022-10-27 10:00:00,12.46,12.84,12.42,12.81,4651530.0,10.4707,10.79,10.4371,10.7648,4651530.0
2022-10-27 10:10:00,12.81,13.03,12.77,12.95,4709757.0,10.7648,10.9497,10.7312,10.8825,4709757.0
2022-10-27 10:20:00,12.95,12.97,12.9,12.93,1912781.0,10.8825,10.8993,10.8405,10.8657,1912781.0
2022-10-27 10:30:00,12.93,13.01,12.88,12.93,2877105.0,10.8657,10.9329,10.8237,10.8657,2877105.0
2022-10-27 10:40:00,12.93,12.93,12.75,12.78,2400991.0,10.8657,10.8657,10.7144,10.7396,2400991.0
2022-10-27 10:50:00,12.79,12.83,12.76,12.78,1588973.0,10.748,10.7816,10.7228,10.7396,1588973.0
2022-10-27 11:00:00,12.78,12.86,12.76,12.85,1255861.0,10.7396,10.8068,10.7228,10.7984,1255861.0
2022-10-27 11:10:00,12.85,12.89,12.81,12.85,2244787.0,10.7984,10.8321,10.7648,10.7984,2244787.0
2022-10-27 11:20:00,12.86,12.97,12.85,12.96,1609544.0,10.8068,10.8993,10.7984,10.8909,1609544.0
2022-10-27 11:30:00,12.96,13.03,12.91,12.91,2281658.0,10.8909,10.9497,10.8489,10.8489,2281658.0
2022-10-27 11:40:00,12.91,12.93,12.87,12.91,1438451.0,10.8489,10.8657,10.8153,10.8489,1438451.0
2022-10-27 11:50:00,12.9,12.94,12.88,12.89,1164717.0,10.8405,10.8741,10.8237,10.8321,1164717.0
2022-10-27 12:00:00,12.89,12.97,12.87,12.95,1029792.0,10.8321,10.8993,10.8153,10.8825,1029792.0
2022-10-27 12:10:00,12.95,12.99,12.94,12.96,1112622.0,10.8825,10.9161,10.8741,10.8909,1112622.0
2022-10-27 12:20:00,12.97,12.99,12.92,12.93,1207105.0,10.8993,10.9161,10.8573,10.8657,1207105.0
2022-10-27 12:30:00,12.93,12.98,12.93,12.98,884740.0,10.8657,10.9077,10.8657,10.9077,884740.0
2022-10-27 12:40:00,12.98,13.02,12.96,13.02,1171952.0,10.9077,10.9413,10.8909,10.9413,1171952.0
2022-10-27 12:50:00,13.02,13.09,13.01,13.09,1886714.0,10.9413,11.0001,10.9329,11.0001,1886714.0
2022-10-27 13:00:00,13.09,13.16,13.08,13.15,1909598.0,11.0001,11.059,10.9917,11.0505,1909598.0
2022-10-27 13:10:00,13.16,13.22,13.14,13.22,2294233.0,11.059,11.1094,11.0421,11.1094,2294233.0
2022-10-27 13:20:00,13.22,13.22,13.11,13.13,1846456.0,11.1094,11.1094,11.0169,11.0337,1846456.0
2022-10-27 13:30:00,13.13,13.15,13.12,13.14,736308.0,11.0337,11.0505,11.0253,11.0421,736308.0
2022-10-27 13:40:00,13.13,13.15,13.12,13.13,558093.0,11.0337,11.0505,11.0253,11.0337,558093.0
2022-10-27 13:50:00,13.13,13.14,13.03,13.05,1484553.0,11.0337,11.0421,10.9497,10.9665,1484553.0
2022-10-27 14:00:00,13.06,13.1,13.03,13.05,1105640.0,10.9749,11.0085,10.9497,10.9665,1105640.0
2022-10-27 14:10:00,13.04,13.05,13.0,13.03,1089231.0,10.9581,10.9665,10.9245,10.9497,1089231.0
2022-10-27 14:20:00,13.03,13.04,13.0,13.03,865765.0,10.9497,10.9581,10.9245,10.9497,865765.0
2022-10-27 14:30:00,13.03,13.04,13.01,13.03,546311.0,10.9497,10.9581,10.9329,10.9497,546311.0
2022-10-27 14:40:00,13.03,13.05,13.02,13.05,582411.0,10.9497,10.9665,10.9413,10.9665,582411.0
2022-10-27 14:50:00,13.04,13.05,12.95,12.98,1158184.0,10.9581,10.9665,10.8825,10.9077,1158184.0
2022-10-27 15:00:00,12.98,13.02,12.95,12.96,982322.0,10.9077,10.9413,10.8825,10.8909,982322.0
2022-10-27 15:10:00,12.96,13.01,12.95,13.0,1329659.0,10.8909,10.9329,10.8825,10.9245,1329659.0
2022-10-27 15:20:00,13.0,13.01,12.96,12.99,1403795.0,10.9245,10.9329,10.8909,10.9161,1403795.0
2022-10-27 15:30:00,12.99,13.03,12.97,12.99,2084042.0,10.9161,10.9497,10.8993,10.9161,2084042.0
2022-10-27 15:40:00,12.99,13.03,12.98,13.03,2399994.0,10.9161,10.9497,10.9077,10.9497,2399994.0
2022-10-27 15:50:00,13.03,13.04,13.0,13.03,5269273.0,10.9497,10.9581,10.9245,10.9497,5269273.0
2022-10-28 09:30:00,13.0,13.29,12.97,13.25,2837533.0,10.9245,11.1682,10.8993,11.1346,2837533.0
2022-10-28 09:40:00,13.25,13.28,13.2,13.28,1904102.0,11.1346,11.1598,11.0926,11.1598,1904102.0
2022-10-28 09:50:00,13.27,13.31,13.23,13.25,2158162.0,11.1514,11.185,11.1178,11.1346,2158162.0
2022-10-28 10:00:00,13.25,13.29,13.19,13.2,1563520.0,11.1346,11.1682,11.0842,11.0926,1563520.0
2022-10-28 10:10:00,13.2,13.28,13.15,13.27,1969316.0,11.0926,11.1598,11.0505,11.1514,1969316.0
2022-10-28 10:20:00,13.28,13.29,13.21,13.27,1531251.0,11.1598,11.1682,11.101,11.1514,1531251.0
2022-10-28 10:30:00,13.28,13.3,13.15,13.15,1913239.0,11.1598,11.1766,11.0505,11.0505,1913239.0
2022-10-28 10:40:00,13.16,13.21,13.15,13.21,1960857.0,11.059,11.101,11.0505,11.101,1960857.0
2022-10-28 10:50:00,13.21,13.23,13.17,13.19,1455580.0,11.101,11.1178,11.0674,11.0842,1455580.0
2022-10-28 11:00:00,13.19,13.21,13.12,13.15,1852192.0,11.0842,11.101,11.0253,11.0505,1852192.0
2022-10-28 11:10:00,13.14,13.17,13.11,13.13,1131843.0,11.0421,11.0674,11.0169,11.0337,1131843.0
2022-10-28 11:20:00,13.13,13.14,13.06,13.07,1312934.0,11.0337,11.0421,10.9749,10.9833,1312934.0
2022-10-28 11:30:00,13.08,13.11,13.06,13.11,1024678.0,10.9917,11.0169,10.9749,11.0169,1024678.0
2022-10-28 11:40:00,13.11,13.17,13.1,13.17,1440556.0,11.0169,11.0674,11.0085,11.0674,1440556.0
2022-10-28 11:50:00,13.17,13.18,13.14,13.14,934692.0,11.0674,11.0758,11.0421,11.0421,934692.0
2022-10-28 12:00:00,13.15,13.18,13.13,13.15,837606.0,11.0505,11.0758,11.0337,11.0505,837606.0
2022-10-28 12:10:00,13.15,13.18,13.13,13.17,1055557.0,11.0505,11.0758,11.0337,11.0674,1055557.0
2022-10-28 12:20:00,13.17,13.2,13.16,13.19,673722.0,11.0674,11.0926,11.059,11.0842,673722.0
2022-10-28 12:30:00,13.2,13.23,13.19,13.2,1096310.0,11.0926,11.1178,11.0842,11.0926,1096310.0
2022-10-28 12:40:00,13.2,13.22,13.19,13.21,599546.0,11.0926,11.1094,11.0842,11.101,599546.0
2022-10-28 12:50:00,13.21,13.24,13.21,13.23,610355.0,11.101,11.1262,11.101,11.1178,610355.0
2022-10-28 13:00:00,13.23,13.26,13.22,13.24,1195708.0,11.1178,11.143,11.1094,11.1262,1195708.0
2022-10-28 13:10:00,13.24,13.24,13.2,13.2,1028211.0,11.1262,11.1262,11.0926,11.0926,1028211.0
2022-10-28 13:20:00,13.2,13.23,13.19,13.21,730872.0,11.0926,11.1178,11.0842,11.101,730872.0
2022-10-28 13:30:00,13.21,13.23,13.2,13.21,668353.0,11.101,11.1178,11.0926,11.101,668353.0
2022-10-28 13:40:00,13.21,13.24,13.2,13.23,545506.0,11.101,11.1262,11.0926,11.1178,545506.0
2022-10-28 13:50:00,13.22,13.25,13.22,13.24,671671.0,11.1094,11.1346,11.1094,11.1262,671671.0
2022-10-28 14:00:00,13.24,13.25,13.21,13.21,890169.0,11.1262,11.1346,11.101,11.101,890169.0
2022-10-28 14:10:00,13.21,13.23,13.2,13.23,938268.0,11.101,11.1178,11.0926,11.1178,938268.0
2022-10-28 14:20:00,13.23,13.23,13.19,13.2,826513.0,11.1178,11.1178,11.0842,11.0926,826513.0
2022-10-28 14:30:00,13.2,13.24,13.18,13.23,1083839.0,11.0926,11.1262,11.0758,11.1178,1083839.0
2022-10-28 14:40:00,13.23,13.25,13.22,13.25,905935.0,11.1178,11.1346,11.1094,11.1346,905935.0
2022-10-28 14:50:00,13.24,13.27,13.24,13.25,1071962.0,11.1262,11.1514,11.1262,11.1346,1071962.0
2022-10-28 15:00:00,13.25,13.26,13.21,13.24,1325892.0,11.1346,11.143,11.101,11.1262,1325892.0
2022-10-28 15:10:00,13.24,13.25,13.23,13.24,731202.0,11.1262,11.1346,11.1178,11.1262,731202.0
2022-10-28 15:20:00,13.24,13.25,13.22,13.25,1053012.0,11.1262,11.1346,11.1094,11.1346,1053012.0
2022-10-28 15:30:00,13.24,13.26,13.23,13.26,1194810.0,11.1262,11.143,11.1178,11.143,1194810.0
2022-10-28 15:40:00,13.26,13.27,13.24,13.24,1452186.0,11.143,11.1514,11.1262,11.1262,1452186.0
2022-10-28 15:50:00,13.25,13.26,13.23,13.26,3460764.0,11.1346,11.143,11.1178,11.143,3460764.0
2022-10-31 09:30:00,13.15,13.32,13.14,13.3,2327548.0,11.0505,11.1934,11.0421,11.1766,2327548.0
2022-10-31 09:40:00,13.3,13.32,13.19,13.2,1331318.0,11.1766,11.1934,11.0842,11.0926,1331318.0
2022-10-31 09:50:00,13.19,13.24,13.16,13.18,1172672.0,11.0842,11.1262,11.059,11.0758,1172672.0
2022-10-31 10:00:00,13.18,13.27,13.17,13.25,1275013.0,11.0758,11.1514,11.0674,11.1346,1275013.0
2022-10-31 10:10:00,13.24,13.37,13.22,13.35,1352428.0,11.1262,11.2354,11.1094,11.2186,1352428.0
2022-10-31 10:20:00,13.35,13.37,13.3,13.33,1634004.0,11.2186,11.2354,11.1766,11.2018,1634004.0
2022-10-31 10:30:00,13.34,13.34,13.28,13.33,1267970.0,11.2102,11.2102,11.1598,11.2018,1267970.0
2022-10-31 10:40:00,13.33,13.39,13.32,13.35,1655896.0,11.2018,11.2522,11.1934,11.2186,1655896.0
2022-10-31 10:50:00,13.35,13.39,13.34,13.37,1372930.0,11.2186,11.2522,11.2102,11.2354,1372930.0
2022-10-31 11:00:00,13.37,13.4,13.35,13.38,1600156.0,11.2354,11.2606,11.2186,11.2438,1600156.0
2022-10-31 11:10:00,13.38,13.4,13.36,13.4,1306869.0,11.2438,11.2606,11.227,11.2606,1306869.0
2022-10-31 11:20:00,13.4,13.44,13.39,13.43,1350029.0,11.2606,11.2942,11.2522,11.2858,1350029.0
2022-10-31 11:30:00,13.42,13.46,13.41,13.44,950537.0,11.2774,11.3111,11.269,11.2942,950537.0
2022-10-31 11:40:00,13.44,13.5,13.43,13.5,1289125.0,11.2942,11.3447,11.2858,11.3447,1289125.0
2022-10-31 11:50:00,13.49,13.51,13.42,13.45,1695715.0,11.3363,11.3531,11.2774,11.3027,1695715.0
2022-10-31 12:00:00,13.45,13.46,13.4,13.41,1346825.0,11.3027,11.3111,11.2606,11.269,1346825.0
2022-10-31 12:10:00,13.41,13.46,13.39,13.43,1280616.0,11.269,11.3111,11.2522,11.2858,1280616.0
2022-10-31 12:20:00,13.43,13.44,13.4,13.43,1239378.0,11.2858,11.2942,11.2606,11.2858,1239378.0
2022-10-31 12:30:00,13.42,13.44,13.37,13.38,1606184.0,11.2774,11.2942,11.2354,11.2438,1606184.0
2022-10-31 12:40:00,13.38,13.39,13.35,13.37,1049512.0,11.2438,11.2522,11.2186,11.2354,1049512.0
2022-10-31 12:50:00,13.37,13.37,13.34,13.37,766430.0,11.2354,11.2354,11.2102,11.2354,766430.0
2022-10-31 13:00:00,13.37,13.38,13.33,13.37,678075.0,11.2354,11.2438,11.2018,11.2354,678075.0
2022-10-31 13:10:00,13.37,13.4,13.35,13.39,696092.0,11.2354,11.2606,11.2186,11.2522,696092.0
2022-10-31 13:20:00,13.39,13.43,13.38,13.42,653932.0,11.2522,11.2858,11.2438,11.2774,653932.0
2022-10-31 13:30:00,13.42,13.43,13.41,13.43,541811.0,11.2774,11.2858,11.269,11.2858,541811.0
2022-10-31 13:40:00,13.43,13.43,13.4,13.41,682140.0,11.2858,11.2858,11.2606,11.269,682140.0
2022-10-31 13:50:00,13.4,13.43,13.4,13.43,623995.0,11.2606,11.2858,11.2606,11.2858,623995.0
2022-10-31 14:00:00,13.43,13.48,13.42,13.45,1036548.0,11.2858,11.3279,11.2774,11.3027,1036548.0
2022-10-31 14:10:00,13.44,13.46,13.43,13.46,866645.0,11.2942,11.3111,11.2858,11.3111,866645.0
2022-10-31 14:20:00,13.46,13.48,13.45,13.46,620362.0,11.3111,11.3279,11.3027,11.3111,620362.0
2022-10-31 14:30:00,13.46,13.5,13.45,13.5,732046.0,11.3111,11.3447,11.3027,11.3447,732046.0
2022-10-31 14:40:00,13.5,13.51,13.48,13.49,786838.0,11.3447,11.3531,11.3279,11.3363,786838.0
2022-10-31 14:50:00,13.49,13.5,13.45,13.46,912068.0,11.3363,11.3447,11.3027,11.3111,912068.0
2022-10-31 15:00:00,13.46,13.47,13.42,13.43,1031481.0,11.3111,11.3195,11.2774,11.2858,1031481.0
2022-10-31 15:10:00,13.43,13.47,13.42,13.47,1010611.0,11.2858,11.3195,11.2774,11.3195,1010611.0
2022-10-31 15:20:00,13.46,13.47,13.44,13.45,850562.0,11.3111,11.3195,11.2942,11.3027,850562.0
2022-10-31 15:30:00,13.45,13.47,13.44,13.46,1339396.0,11.3027,11.3195,11.2942,11.3111,1339396.0
2022-10-31 15:40:00,13.45,13.46,13.42,13.42,1688429.0,11.3027,11.3111,11.2774,11.2774,1688429.0
2022-10-31 15:50:00,13.42,13.42,13.38,13.39,4423202.0,11.2774,11.2774,11.2438,11.2522,4423202.0
2022-11-01 09:30:00,13.57,13.65,13.45,13.47,2094781.0,11.4035,11.4707,11.3027,11.3195,2094781.0
2022-11-01 09:40:00,13.47,13.52,13.44,13.46,1546826.0,11.3195,11.3615,11.2942,11.3111,1546826.0
2022-11-01 09:50:00,13.46,13.48,13.4,13.46,1430867.0,11.3111,11.3279,11.2606,11.3111,1430867.0
2022-11-01 10:00:00,13.47,13.48,13.33,13.34,1999455.0,11.3195,11.3279,11.2018,11.2102,1999455.0
2022-11-01 10:10:00,13.34,13.39,13.33,13.38,1271245.0,11.2102,11.2522,11.2018,11.2438,1271245.0
2022-11-01 10:20:00,13.37,13.41,13.33,13.35,1728641.0,11.2354,11.269,11.2018,11.2186,1728641.0
2022-11-01 10:30:00,13.36,13.36,13.22,13.22,1985564.0,11.227,11.227,11.1094,11.1094,1985564.0
2022-11-01 10:40:00,13.22,13.23,13.15,13.22,1753144.0,11.1094,11.1178,11.0505,11.1094,1753144.0
2022-11-01 10:50:00,13.22,13.25,13.2,13.24,948170.0,11.1094,11.1346,11.0926,11.1262,948170.0
2022-11-01 11:00:00,13.23,13.27,13.21,13.26,1352245.0,11.1178,11.1514,11.101,11.143,1352245.0
2022-11-01 11:10:00,13.27,13.3,13.23,13.24,910596.0,11.1514,11.1766,11.1178,11.1262,910596.0
2022-11-01 11:20:00,13.24,13.29,13.23,13.28,981453.0,11.1262,11.1682,11.1178,11.1598,981453.0
2022-11-01 11:30:00,13.29,13.31,13.24,13.26,932799.0,11.1682,11.185,11.1262,11.143,932799.0
2022-11-01 11:40:00,13.25,13.27,13.24,13.27,901834.0,11.1346,11.1514,11.1262,11.1514,901834.0
2022-11-01 11:50:00,13.27,13.31,13.26,13.3,804800.0,11.1514,11.185,11.143,11.1766,804800.0
2022-11-01 12:00:00,13.3,13.36,13.29,13.32,1185195.0,11.1766,11.227,11.1682,11.1934,1185195.0
2022-11-01 12:10:00,13.33,13.34,13.29,13.3,676808.0,11.2018,11.2102,11.1682,11.1766,676808.0
2022-11-01 12:20:00,13.3,13.32,13.28,13.31,638312.0,11.1766,11.1934,11.1598,11.185,638312.0
2022-11-01 12:30:00,13.31,13.33,13.29,13.32,671828.0,11.185,11.2018,11.1682,11.1934,671828.0
2022-11-01 12:40:00,13.32,13.36,13.31,13.35,461733.0,11.1934,11.227,11.185,11.2186,461733.0
2022-11-01 12:50:00,13.34,13.35,13.32,13.35,558847.0,11.2102,11.2186,11.1934,11.2186,558847.0
2022-11-01 13:00:00,13.35,13.37,13.33,13.37,844874.0,11.2186,11.2354,11.2018,11.2354,844874.0
2022-11-01 13:10:00,13.37,13.41,13.36,13.39,958389.0,11.2354,11.269,11.227,11.2522,958389.0
2022-11-01 13:20:00,13.4,13.41,13.37,13.38,630234.0,11.2606,11.269,11.2354,11.2438,630234.0
2022-11-01 13:30:00,13.38,13.38,13.35,13.36,627793.0,11.2438,11.2438,11.2186,11.227,627793.0
2022-11-01 13:40:00,13.37,13.4,13.36,13.38,545162.0,11.2354,11.2606,11.227,11.2438,545162.0
2022-11-01 13:50:00,13.39,13.4,13.37,13.38,688628.0,11.2522,11.2606,11.2354,11.2438,688628.0
2022-11-01 14:00:00,13.38,13.4,13.37,13.38,575882.0,11.2438,11.2606,11.2354,11.2438,575882.0
2022-11-01 14:10:00,13.38,13.39,13.36,13.38,636348.0,11.2438,11.2522,11.227,11.2438,636348.0
2022-11-01 14:20:00,13.37,13.39,13.36,13.39,449298.0,11.2354,11.2522,11.227,11.2522,449298.0
2022-11-01 14:30:00,13.38,13.4,13.36,13.4,655801.0,11.2438,11.2606,11.227,11.2606,655801.0
2022-11-01 14:40:00,13.4,13.4,13.38,13.38,562245.0,11.2606,11.2606,11.2438,11.2438,562245.0
2022-11-01 14:50:00,13.38,13.43,13.38,13.43,882407.0,11.2438,11.2858,11.2438,11.2858,882407.0
2022-11-01 15:00:00,13.43,13.43,13.4,13.43,890833.0,11.2858,11.2858,11.2606,11.2858,890833.0
2022-11-01 15:10:00,13.43,13.43,13.39,13.41,915357.0,11.2858,11.2858,11.2522,11.269,915357.0
2022-11-01 15:20:00,13.42,13.43,13.39,13.41,1004086.0,11.2774,11.2858,11.2522,11.269,1004086.0
2022-11-01 15:30:00,13.4,13.43,13.39,13.4,945531.0,11.2606,11.2858,11.2522,11.2606,945531.0
2022-11-01 15:40:00,13.4,13.42,13.38,13.42,1559107.0,11.2606,11.2774,11.2438,11.2774,1559107.0
2022-11-01 15:50:00,13.42,13.42,13.39,13.39,3001196.0,11.2774,11.2774,11.2522,11.2522,3001196.0
2022-11-02 09:30:00,13.21,13.25,13.08,13.2,2885248.0,11.101,11.1346,10.9917,11.0926,2885248.0
2022-11-02 09:40:00,13.21,13.25,13.16,13.19,2588966.0,11.101,11.1346,11.059,11.0842,2588966.0
2022-11-02 09:50:00,13.18,13.26,13.17,13.25,1250378.0,11.0758,11.143,11.0674,11.1346,1250378.0
2022-11-02 10:00:00,13.25,13.28,13.21,13.24,954408.0,11.1346,11.1598,11.101,11.1262,954408.0
2022-11-02 10:10:00,13.25,13.25,13.21,13.22,681052.0,11.1346,11.1346,11.101,11.1094,681052.0
2022-11-02 10:20:00,13.22,13.28,13.19,13.25,990802.0,11.1094,11.1598,11.0842,11.1346,990802.0
2022-11-02 10:30:00,13.26,13.32,13.25,13.29,919948.0,11.143,11.1934,11.1346,11.1682,919948.0
2022-11-02 10:40:00,13.3,13.36,13.28,13.33,1872362.0,11.1766,11.227,11.1598,11.2018,1872362.0
2022-11-02 10:50:00,13.34,13.39,13.31,13.38,1026693.0,11.2102,11.2522,11.185,11.2438,1026693.0
2022-11-02 11:00:00,13.39,13.45,13.38,13.45,1579950.0,11.2522,11.3027,11.2438,11.3027,1579950.0
2022-11-02 11:10:00,13.45,13.5,13.44,13.49,2099427.0,11.3027,11.3447,11.2942,11.3363,2099427.0
2022-11-02 11:20:00,13.49,13.55,13.46,13.54,1793681.0,11.3363,11.3867,11.3111,11.3783,1793681.0
2022-11-02 11:30:00,13.54,13.61,13.51,13.57,1760417.0,11.3783,11.4371,11.3531,11.4035,1760417.0
2022-11-02 11:40:00,13.56,13.58,13.54,13.55,1002381.0,11.3951,11.4119,11.3783,11.3867,1002381.0
2022-11-02 11:50:00,13.54,13.55,13.5,13.51,1039973.0,11.3783,11.3867,11.3447,11.3531,1039973.0
2022-11-02 12:00:00,13.5,13.5,13.45,13.47,1462704.0,11.3447,11.3447,11.3027,11.3195,1462704.0
2022-11-02 12:10:00,13.47,13.47,13.38,13.38,1205157.0,11.3195,11.3195,11.2438,11.2438,1205157.0
2022-11-02 12:20:00,13.38,13.42,13.38,13.41,1253239.0,11.2438,11.2774,11.2438,11.269,1253239.0
2022-11-02 12:30:00,13.42,13.42,13.34,13.35,1130029.0,11.2774,11.2774,11.2102,11.2186,1130029.0
2022-11-02 12:40:00,13.35,13.36,13.33,13.36,817733.0,11.2186,11.227,11.2018,11.227,817733.0
2022-11-02 12:50:00,13.36,13.37,13.33,13.35,1128647.0,11.227,11.2354,11.2018,11.2186,1128647.0
2022-11-02 13:00:00,13.35,13.35,13.31,13.32,928969.0,11.2186,11.2186,11.185,11.1934,928969.0
2022-11-02 13:10:00,13.32,13.35,13.31,13.34,937787.0,11.1934,11.2186,11.185,11.2102,937787.0
2022-11-02 13:20:00,13.33,13.34,13.32,13.34,517793.0,11.2018,11.2102,11.1934,11.2102,517793.0
2022-11-02 13:30:00,13.34,13.34,13.31,13.34,775527.0,11.2102,11.2102,11.185,11.2102,775527.0
2022-11-02 13:40:00,13.33,13.4,13.33,13.4,1346864.0,11.2018,11.2606,11.2018,11.2606,1346864.0
2022-11-02 13:50:00,13.39,13.42,13.38,13.39,800641.0,11.2522,11.2774,11.2438,11.2522,800641.0
2022-11-02 14:00:00,13.39,13.59,13.35,13.55,2689350.0,11.2522,11.4203,11.2186,11.3867,2689350.0
2022-11-02 14:10:00,13.56,13.6,13.51,13.56,1912965.0,11.3951,11.4287,11.3531,11.3951,1912965.0
2022-11-02 14:20:00,13.56,13.65,13.54,13.65,1426519.0,11.3951,11.4707,11.3783,11.4707,1426519.0
2022-11-02 14:30:00,13.65,13.67,13.42,13.51,3698105.0,11.4707,11.4875,11.2774,11.3531,3698105.0
2022-11-02 14:40:00,13.5,13.61,13.44,13.45,3398893.0,11.3447,11.4371,11.2942,11.3027,3398893.0
2022-11-02 14:50:00,13.45,13.48,13.3,13.35,2787313.0,11.3027,11.3279,11.1766,11.2186,2787313.0
2022-11-02 15:00:00,13.35,13.44,13.32,13.43,1896706.0,11.2186,11.2942,11.1934,11.2858,1896706.0
2022-11-02 15:10:00,13.43,13.43,13.28,13.29,1624401.0,11.2858,11.2858,11.1598,11.1682,1624401.0
2022-11-02 15:20:00,13.29,13.29,13.15,13.19,2193930.0,11.1682,11.1682,11.0505,11.0842,2193930.0
2022-11-02 15:30:00,13.19,13.21,13.15,13.18,2512907.0,11.0842,11.101,11.0505,11.0758,2512907.0
2022-11-02 15:40:00,13.18,13.19,13.12,13.13,2173409.0,11.0758,11.0842,11.0253,11.0337,2173409.0
2022-11-02 15:50:00,13.14,13.14,13.06,13.07,4645579.0,11.0421,11.0421,10.9749,10.9833,4645579.0
2022-11-03 09:30:00,12.81,13.21,12.77,13.18,3064097.0,10.7648,11.101,10.7312,11.0758,3064097.0
2022-11-03 09:40:00,13.18,13.29,13.05,13.07,3226270.0,11.0758,11.1682,10.9665,10.9833,3226270.0
2022-11-03 09:50:00,13.06,13.11,13.03,13.04,1419025.0,10.9749,11.0169,10.9497,10.9581,1419025.0
2022-11-03 10:00:00,13.05,13.18,13.0,13.12,2982479.0,10.9665,11.0758,10.9245,11.0253,2982479.0
2022-11-03 10:10:00,13.11,13.21,13.11,13.2,1274672.0,11.0169,11.101,11.0169,11.0926,1274672.0
2022-11-03 10:20:00,13.21,13.27,13.18,13.27,1872226.0,11.101,11.1514,11.0758,11.1514,1872226.0
2022-11-03 10:30:00,13.27,13.27,13.21,13.25,1279239.0,11.1514,11.1514,11.101,11.1346,1279239.0
2022-11-03 10:40:00,13.26,13.37,13.24,13.37,1781010.0,11.143,11.2354,11.1262,11.2354,1781010.0
2022-11-03 10:50:00,13.37,13.4,13.33,13.39,1774151.0,11.2354,11.2606,11.2018,11.2522,1774151.0
2022-11-03 11:00:00,13.38,13.39,13.34,13.35,1773204.0,11.2438,11.2522,11.2102,11.2186,1773204.0
2022-11-03 11:10:00,13.35,13.38,13.32,13.35,1354543.0,11.2186,11.2438,11.1934,11.2186,1354543.0
2022-11-03 11:20:00,13.35,13.38,13.32,13.35,1228061.0,11.2186,11.2438,11.1934,11.2186,1228061.0
2022-11-03 11:30:00,13.34,13.37,13.31,13.36,1496493.0,11.2102,11.2354,11.185,11.227,1496493.0
2022-11-03 11:40:00,13.37,13.4,13.35,13.36,1235489.0,11.2354,11.2606,11.2186,11.227,1235489.0
2022-11-03 11:50:00,13.36,13.37,13.32,13.35,1242927.0,11.227,11.2354,11.1934,11.2186,1242927.0
2022-11-03 12:00:00,13.35,13.4,13.32,13.39,1151094.0,11.2186,11.2606,11.1934,11.2522,1151094.0
2022-11-03 12:10:00,13.39,13.44,13.38,13.43,1293371.0,11.2522,11.2942,11.2438,11.2858,1293371.0
2022-11-03 12:20:00,13.42,13.45,13.41,13.42,972319.0,11.2774,11.3027,11.269,11.2774,972319.0
2022-11-03 12:30:00,13.41,13.42,13.36,13.36,1296600.0,11.269,11.2774,11.227,11.227,1296600.0
2022-11-03 12:40:00,13.37,13.42,13.35,13.42,751808.0,11.2354,11.2774,11.2186,11.2774,751808.0
2022-11-03 12:50:00,13.41,13.46,13.4,13.42,1688925.0,11.269,11.3111,11.2606,11.2774,1688925.0
2022-11-03 13:00:00,13.42,13.43,13.38,13.39,1210830.0,11.2774,11.2858,11.2438,11.2522,1210830.0
2022-11-03 13:10:00,13.39,13.41,13.37,13.38,1348821.0,11.2522,11.269,11.2354,11.2438,1348821.0
2022-11-03 13:20:00,13.38,13.38,13.34,13.36,1186873.0,11.2438,11.2438,11.2102,11.227,1186873.0
2022-11-03 13:30:00,13.35,13.36,13.32,13.35,1064528.0,11.2186,11.227,11.1934,11.2186,1064528.0
2022-11-03 13:40:00,13.35,13.35,13.31,13.34,1166844.0,11.2186,11.2186,11.185,11.2102,1166844.0
2022-11-03 13:50:00,13.34,13.34,13.29,13.29,700296.0,11.2102,11.2102,11.1682,11.1682,700296.0
2022-11-03 14:00:00,13.29,13.31,13.26,13.28,809950.0,11.1682,11.185,11.143,11.1598,809950.0
2022-11-03 14:10:00,13.28,13.29,13.25,13.27,902028.0,11.1598,11.1682,11.1346,11.1514,902028.0
2022-11-03 14:20:00,13.27,13.31,13.27,13.31,765823.0,11.1514,11.185,11.1514,11.185,765823.0
2022-11-03 14:30:00,13.31,13.33,13.27,13.29,841651.0,11.185,11.2018,11.1514,11.1682,841651.0
2022-11-03 14:40:00,13.29,13.32,13.27,13.31,676529.0,11.1682,11.1934,11.1514,11.185,676529.0
2022-11-03 14:50:00,13.31,13.32,13.28,13.3,828996.0,11.185,11.1934,11.1598,11.1766,828996.0
2022-11-03 15:00:00,13.31,13.31,13.27,13.29,854983.0,11.185,11.185,11.1514,11.1682,854983.0
2022-11-03 15:10:00,13.29,13.32,13.28,13.31,997830.0,11.1682,11.1934,11.1598,11.185,997830.0
2022-11-03 15:20:00,13.31,13.33,13.3,13.33,997448.0,11.185,11.2018,11.1766,11.2018,997448.0
2022-11-03 15:30:00,13.33,13.35,13.31,13.32,1088178.0,11.2018,11.2186,11.185,11.1934,1088178.0
2022-11-03 15:40:00,13.32,13.34,13.3,13.32,1655990.0,11.1934,11.2102,11.1766,11.1934,1655990.0
2022-11-03 15:50:00,13.31,13.32,13.23,13.24,3120994.0,11.185,11.1934,11.1178,11.1262,3120994.0
2022-11-04 09:30:00,13.57,13.77,13.51,13.66,3561939.0,11.4035,11.5716,11.3531,11.4791,3561939.0
2022-11-04 09:40:00,13.66,13.68,13.49,13.52,2638522.0,11.4791,11.4959,11.3363,11.3615,2638522.0
2022-11-04 09:50:00,13.52,13.55,13.45,13.52,1537087.0,11.3615,11.3867,11.3027,11.3615,1537087.0
2022-11-04 10:00:00,13.53,13.59,13.49,13.58,1643310.0,11.3699,11.4203,11.3363,11.4119,1643310.0
2022-11-04 10:10:00,13.58,13.66,13.57,13.62,1458519.0,11.4119,11.4791,11.4035,11.4455,1458519.0
2022-11-04 10:20:00,13.62,13.69,13.59,13.68,1295396.0,11.4455,11.5043,11.4203,11.4959,1295396.0
2022-11-04 10:30:00,13.68,13.7,13.62,13.63,1627428.0,11.4959,11.5127,11.4455,11.4539,1627428.0
2022-11-04 10:40:00,13.63,13.7,13.62,13.69,1563571.0,11.4539,11.5127,11.4455,11.5043,1563571.0
2022-11-04 10:50:00,13.69,13.7,13.6,13.64,1368611.0,11.5043,11.5127,11.4287,11.4623,1368611.0
2022-11-04 11:00:00,13.64,13.69,13.57,13.58,1988070.0,11.4623,11.5043,11.4035,11.4119,1988070.0
2022-11-04 11:10:00,13.58,13.59,13.53,13.54,1881891.0,11.4119,11.4203,11.3699,11.3783,1881891.0
2022-11-04 11:20:00,13.54,13.56,13.47,13.48,1072356.0,11.3783,11.3951,11.3195,11.3279,1072356.0
2022-11-04 11:30:00,13.48,13.5,13.44,13.45,1108144.0,11.3279,11.3447,11.2942,11.3027,1108144.0
2022-11-04 11:40:00,13.45,13.45,13.38,13.4,1382149.0,11.3027,11.3027,11.2438,11.2606,1382149.0
2022-11-04 11:50:00,13.4,13.4,13.33,13.35,1126951.0,11.2606,11.2606,11.2018,11.2186,1126951.0
2022-11-04 12:00:00,13.35,13.37,13.28,13.37,1970950.0,11.2186,11.2354,11.1598,11.2354,1970950.0
2022-11-04 12:10:00,13.36,13.44,13.33,13.44,1446418.0,11.227,11.2942,11.2018,11.2942,1446418.0
2022-11-04 12:20:00,13.43,13.46,13.38,13.45,1762486.0,11.2858,11.3111,11.2438,11.3027,1762486.0
2022-11-04 12:30:00,13.45,13.47,13.35,13.36,1323906.0,11.3027,11.3195,11.2186,11.227,1323906.0
2022-11-04 12:40:00,13.36,13.37,13.3,13.31,1274365.0,11.227,11.2354,11.1766,11.185,1274365.0
2022-11-04 12:50:00,13.31,13.35,13.28,13.34,1758462.0,11.185,11.2186,11.1598,11.2102,1758462.0
2022-11-04 13:00:00,13.33,13.36,13.28,13.29,1110834.0,11.2018,11.227,11.1598,11.1682,1110834.0
2022-11-04 13:10:00,13.29,13.36,13.28,13.33,1010364.0,11.1682,11.227,11.1598,11.2018,1010364.0
2022-11-04 13:20:00,13.34,13.36,13.31,13.32,1223175.0,11.2102,11.227,11.185,11.1934,1223175.0
2022-11-04 13:30:00,13.32,13.34,13.27,13.31,1922010.0,11.1934,11.2102,11.1514,11.185,1922010.0
2022-11-04 13:40:00,13.31,13.38,13.3,13.37,1355555.0,11.185,11.2438,11.1766,11.2354,1355555.0
2022-11-04 13:50:00,13.37,13.39,13.32,13.33,948062.0,11.2354,11.2522,11.1934,11.2018,948062.0
2022-11-04 14:00:00,13.34,13.35,13.29,13.3,1078864.0,11.2102,11.2186,11.1682,11.1766,1078864.0
2022-11-04 14:10:00,13.3,13.38,13.29,13.37,1135132.0,11.1766,11.2438,11.1682,11.2354,1135132.0
2022-11-04 14:20:00,13.38,13.41,13.35,13.39,949687.0,11.2438,11.269,11.2186,11.2522,949687.0
2022-11-04 14:30:00,13.4,13.41,13.37,13.4,1068709.0,11.2606,11.269,11.2354,11.2606,1068709.0
2022-11-04 14:40:00,13.4,13.45,13.39,13.43,1080306.0,11.2606,11.3027,11.2522,11.2858,1080306.0
2022-11-04 14:50:00,13.43,13.46,13.42,13.44,948037.0,11.2858,11.3111,11.2774,11.2942,948037.0
2022-11-04 15:00:00,13.44,13.48,13.42,13.46,752233.0,11.2942,11.3279,11.2774,11.3111,752233.0
2022-11-04 15:10:00,13.47,13.49,13.46,13.48,1094900.0,11.3195,11.3363,11.3111,11.3279,1094900.0
2022-11-04 15:20:00,13.47,13.48,13.44,13.46,1038213.0,11.3195,11.3279,11.2942,11.3111,1038213.0
2022-11-04 15:30:00,13.46,13.47,13.44,13.46,1542204.0,11.3111,11.3195,11.2942,11.3111,1542204.0
2022-11-04 15:40:00,13.46,13.5,13.44,13.48,1266818.0,11.3111,11.3447,11.2942,11.3279,1266818.0
2022-11-04 15:50:00,13.48,13.51,13.44,13.51,2636165.0,11.3279,11.3531,11.2942,11.3531,2636165.0
2022-11-07 09:30:00,13.61,13.65,13.5,13.53,2067363.0,11.4371,11.4707,11.3447,11.3699,2067363.0
2022-11-07 09:40:00,13.53,13.57,13.44,13.48,1724564.0,11.3699,11.4035,11.2942,11.3279,1724564.0
2022-11-07 09:50:00,13.47,13.48,13.37,13.39,1424145.0,11.3195,11.3279,11.2354,11.2522,1424145.0
2022-11-07 10:00:00,13.4,13.5,13.39,13.46,2564292.0,11.2606,11.3447,11.2522,11.3111,2564292.0
2022-11-07 10:10:00,13.47,13.54,13.44,13.53,1493433.0,11.3195,11.3783,11.2942,11.3699,1493433.0
2022-11-07 10:20:00,13.53,13.54,13.47,13.5,874265.0,11.3699,11.3783,11.3195,11.3447,874265.0
2022-11-07 10:30:00,13.5,13.5,13.41,13.42,1042570.0,11.3447,11.3447,11.269,11.2774,1042570.0
2022-11-07 10:40:00,13.42,13.47,13.4,13.46,1372087.0,11.2774,11.3195,11.2606,11.3111,1372087.0
2022-11-07 10:50:00,13.45,13.5,13.45,13.49,888060.0,11.3027,11.3447,11.3027,11.3363,888060.0
2022-11-07 11:00:00,13.49,13.53,13.44,13.49,1299338.0,11.3363,11.3699,11.2942,11.3363,1299338.0
2022-11-07 11:10:00,13.49,13.5,13.45,13.46,905438.0,11.3363,11.3447,11.3027,11.3111,905438.0
2022-11-07 11:20:00,13.46,13.54,13.45,13.54,1250369.0,11.3111,11.3783,11.3027,11.3783,1250369.0
2022-11-07 11:30:00,13.54,13.58,13.53,13.56,1474645.0,11.3783,11.4119,11.3699,11.3951,1474645.0
2022-11-07 11:40:00,13.57,13.57,13.49,13.56,1911692.0,11.4035,11.4035,11.3363,11.3951,1911692.0
2022-11-07 11:50:00,13.56,13.58,13.55,13.56,957106.0,11.3951,11.4119,11.3867,11.3951,957106.0
2022-11-07 12:00:00,13.56,13.61,13.53,13.61,1308810.0,11.3951,11.4371,11.3699,11.4371,1308810.0
2022-11-07 12:10:00,13.6,13.63,13.6,13.63,1082686.0,11.4287,11.4539,11.4287,11.4539,1082686.0
2022-11-07 12:20:00,13.63,13.65,13.6,13.65,902910.0,11.4539,11.4707,11.4287,11.4707,902910.0
2022-11-07 12:30:00,13.64,13.67,13.62,13.65,791885.0,11.4623,11.4875,11.4455,11.4707,791885.0
2022-11-07 12:40:00,13.65,13.68,13.64,13.65,835389.0,11.4707,11.4959,11.4623,11.4707,835389.0
2022-11-07 12:50:00,13.64,13.65,13.61,13.64,939995.0,11.4623,11.4707,11.4371,11.4623,939995.0
2022-11-07 13:00:00,13.64,13.67,13.63,13.67,613200.0,11.4623,11.4875,11.4539,11.4875,613200.0
2022-11-07 13:10:00,13.67,13.67,13.63,13.65,922829.0,11.4875,11.4875,11.4539,11.4707,922829.0
2022-11-07 13:20:00,13.64,13.65,13.61,13.63,938516.0,11.4623,11.4707,11.4371,11.4539,938516.0
2022-11-07 13:30:00,13.63,13.63,13.62,13.63,514396.0,11.4539,11.4539,11.4455,11.4539,514396.0
2022-11-07 13:40:00,13.63,13.66,13.61,13.65,806137.0,11.4539,11.4791,11.4371,11.4707,806137.0
2022-11-07 13:50:00,13.65,13.67,13.64,13.67,466265.0,11.4707,11.4875,11.4623,11.4875,466265.0
2022-11-07 14:00:00,13.67,13.68,13.66,13.68,612204.0,11.4875,11.4959,11.4791,11.4959,612204.0
2022-11-07 14:10:00,13.68,13.72,13.67,13.7,839702.0,11.4959,11.5295,11.4875,11.5127,839702.0
2022-11-07 14:20:00,13.71,13.72,13.69,13.71,602235.0,11.5211,11.5295,11.5043,11.5211,602235.0
2022-11-07 14:30:00,13.72,13.74,13.71,13.74,1017559.0,11.5295,11.5464,11.5211,11.5464,1017559.0
2022-11-07 14:40:00,13.74,13.74,13.7,13.71,816033.0,11.5464,11.5464,11.5127,11.5211,816033.0
2022-11-07 14:50:00,13.71,13.71,13.66,13.66,767034.0,11.5211,11.5211,11.4791,11.4791,767034.0
2022-11-07 15:00:00,13.67,13.71,13.66,13.71,697405.0,11.4875,11.5211,11.4791,11.5211,697405.0
2022-11-07 15:10:00,13.71,13.73,13.7,13.73,806233.0,11.5211,11.5379,11.5127,11.5379,806233.0
2022-11-07 15:20:00,13.73,13.74,13.71,13.74,798294.0,11.5379,11.5464,11.5211,11.5464,798294.0
2022-11-07 15:30:00,13.74,13.76,13.73,13.75,1307109.0,11.5464,11.5632,11.5379,11.5548,1307109.0
2022-11-07 15:40:00,13.75,13.75,13.72,13.73,1280536.0,11.5548,11.5548,11.5295,11.5379,1280536.0
2022-11-07 15:50:00,13.74,13.74,13.68,13.71,3399550.0,11.5464,11.5464,11.4959,11.5211,3399550.0
2022-11-08 09:30:00,13.78,13.8,13.64,13.65,1819852.0,11.58,11.5968,11.4623,11.4707,1819852.0
2022-11-08 09:40:00,13.65,13.69,13.61,13.66,1181928.0,11.4707,11.5043,11.4371,11.4791,1181928.0
2022-11-08 09:50:00,13.65,13.72,13.62,13.63,1301203.0,11.4707,11.5295,11.4455,11.4539,1301203.0
2022-11-08 10:00:00,13.63,13.67,13.6,13.64,1716833.0,11.4539,11.4875,11.4287,11.4623,1716833.0
2022-11-08 10:10:00,13.63,13.65,13.6,13.62,982140.0,11.4539,11.4707,11.4287,11.4455,982140.0
2022-11-08 10:20:00,13.63,13.66,13.6,13.65,1183975.0,11.4539,11.4791,11.4287,11.4707,1183975.0
2022-11-08 10:30:00,13.65,13.66,13.61,13.61,1268817.0,11.4707,11.4791,11.4371,11.4371,1268817.0
2022-11-08 10:40:00,13.62,13.7,13.6,13.7,1151274.0,11.4455,11.5127,11.4287,11.5127,1151274.0
2022-11-08 10:50:00,13.69,13.73,13.69,13.72,1286051.0,11.5043,11.5379,11.5043,11.5295,1286051.0
2022-11-08 11:00:00,13.72,13.74,13.68,13.7,874139.0,11.5295,11.5464,11.4959,11.5127,874139.0
2022-11-08 11:10:00,13.7,13.71,13.68,13.69,580827.0,11.5127,11.5211,11.4959,11.5043,580827.0
2022-11-08 11:20:00,13.68,13.7,13.67,13.68,944470.0,11.4959,11.5127,11.4875,11.4959,944470.0
2022-11-08 11:30:00,13.68,13.72,13.67,13.71,792099.0,11.4959,11.5295,11.4875,11.5211,792099.0
2022-11-08 11:40:00,13.71,13.72,13.66,13.67,899072.0,11.5211,11.5295,11.4791,11.4875,899072.0
2022-11-08 11:50:00,13.66,13.67,13.64,13.67,793844.0,11.4791,11.4875,11.4623,11.4875,793844.0
2022-11-08 12:00:00,13.67,13.67,13.63,13.63,523635.0,11.4875,11.4875,11.4539,11.4539,523635.0
2022-11-08 12:10:00,13.63,13.65,13.62,13.63,735191.0,11.4539,11.4707,11.4455,11.4539,735191.0
2022-11-08 12:20:00,13.63,13.65,13.62,13.63,693943.0,11.4539,11.4707,11.4455,11.4539,693943.0
2022-11-08 12:30:00,13.62,13.63,13.6,13.62,845759.0,11.4455,11.4539,11.4287,11.4455,845759.0
2022-11-08 12:40:00,13.63,13.65,13.62,13.64,951593.0,11.4539,11.4707,11.4455,11.4623,951593.0
2022-11-08 12:50:00,13.64,13.65,13.62,13.65,807526.0,11.4623,11.4707,11.4455,11.4707,807526.0
2022-11-08 13:00:00,13.65,13.67,13.63,13.67,776028.0,11.4707,11.4875,11.4539,11.4875,776028.0
2022-11-08 13:10:00,13.67,13.67,13.63,13.63,821728.0,11.4875,11.4875,11.4539,11.4539,821728.0
2022-11-08 13:20:00,13.63,13.63,13.54,13.57,2330677.0,11.4539,11.4539,11.3783,11.4035,2330677.0
2022-11-08 13:30:00,13.57,13.65,13.53,13.65,1761228.0,11.4035,11.4707,11.3699,11.4707,1761228.0
2022-11-08 13:40:00,13.65,13.7,13.64,13.67,1711864.0,11.4707,11.5127,11.4623,11.4875,1711864.0
2022-11-08 13:50:00,13.67,13.69,13.64,13.66,1257891.0,11.4875,11.5043,11.4623,11.4791,1257891.0
2022-11-08 14:00:00,13.66,13.69,13.63,13.64,865679.0,11.4791,11.5043,11.4539,11.4623,865679.0
2022-11-08 14:10:00,13.63,13.66,13.61,13.63,1161651.0,11.4539,11.4791,11.4371,11.4539,1161651.0
2022-11-08 14:20:00,13.63,13.64,13.53,13.54,1639420.0,11.4539,11.4623,11.3699,11.3783,1639420.0
2022-11-08 14:30:00,13.54,13.61,13.51,13.61,1622244.0,11.3783,11.4371,11.3531,11.4371,1622244.0
2022-11-08 14:40:00,13.61,13.7,13.6,13.69,1848203.0,11.4371,11.5127,11.4287,11.5043,1848203.0
2022-11-08 14:50:00,13.68,13.69,13.65,13.65,972885.0,11.4959,11.5043,11.4707,11.4707,972885.0
2022-11-08 15:00:00,13.65,13.69,13.64,13.68,983928.0,11.4707,11.5043,11.4623,11.4959,983928.0
2022-11-08 15:10:00,13.68,13.7,13.66,13.7,980825.0,11.4959,11.5127,11.4791,11.5127,980825.0
2022-11-08 15:20:00,13.7,13.72,13.67,13.71,1394308.0,11.5127,11.5295,11.4875,11.5211,1394308.0
2022-11-08 15:30:00,13.71,13.76,13.7,13.73,1718646.0,11.5211,11.5632,11.5127,11.5379,1718646.0
2022-11-08 15:40:00,13.74,13.77,13.72,13.76,2044149.0,11.5464,11.5716,11.5295,11.5632,2044149.0
2022-11-08 15:50:00,13.76,13.76,13.7,13.71,2826389.0,11.5632,11.5632,11.5127,11.5211,2826389.0
2022-11-09 09:30:00,13.57,13.69,13.52,13.65,1667430.0,11.4035,11.5043,11.3615,11.4707,1667430.0
2022-11-09 09:40:00,13.65,13.7,13.62,13.65,1386614.0,11.4707,11.5127,11.4455,11.4707,1386614.0
2022-11-09 09:50:00,13.65,13.66,13.55,13.58,1744101.0,11.4707,11.4791,11.3867,11.4119,1744101.0
2022-11-09 10:00:00,13.58,13.63,13.52,13.62,2995208.0,11.4119,11.4539,11.3615,11.4455,2995208.0
2022-11-09 10:10:00,13.62,13.66,13.57,13.6,1753537.0,11.4455,11.4791,11.4035,11.4287,1753537.0
2022-11-09 10:20:00,13.6,13.62,13.52,13.52,1110890.0,11.4287,11.4455,11.3615,11.3615,1110890.0
2022-11-09 10:30:00,13.52,13.54,13.44,13.45,1620808.0,11.3615,11.3783,11.2942,11.3027,1620808.0
2022-11-09 10:40:00,13.45,13.52,13.42,13.52,2066131.0,11.3027,11.3615,11.2774,11.3615,2066131.0
2022-11-09 10:50:00,13.52,13.53,13.43,13.43,1515735.0,11.3615,11.3699,11.2858,11.2858,1515735.0
2022-11-09 11:00:00,13.44,13.45,13.38,13.42,1543444.0,11.2942,11.3027,11.2438,11.2774,1543444.0
2022-11-09 11:10:00,13.41,13.46,13.4,13.45,1371064.0,11.269,11.3111,11.2606,11.3027,1371064.0
2022-11-09 11:20:00,13.44,13.45,13.39,13.41,1364302.0,11.2942,11.3027,11.2522,11.269,1364302.0
2022-11-09 11:30:00,13.41,13.43,13.35,13.43,1686169.0,11.269,11.2858,11.2186,11.2858,1686169.0
2022-11-09 11:40:00,13.42,13.51,13.42,13.48,1426882.0,11.2774,11.3531,11.2774,11.3279,1426882.0
2022-11-09 11:50:00,13.47,13.52,13.46,13.51,1357084.0,11.3195,11.3615,11.3111,11.3531,1357084.0
2022-11-09 12:00:00,13.51,13.52,13.45,13.47,1066329.0,11.3531,11.3615,11.3027,11.3195,1066329.0
2022-11-09 12:10:00,13.46,13.47,13.42,13.45,1091909.0,11.3111,11.3195,11.2774,11.3027,1091909.0
2022-11-09 12:20:00,13.44,13.46,13.4,13.43,1165796.0,11.2942,11.3111,11.2606,11.2858,1165796.0
2022-11-09 12:30:00,13.43,13.48,13.42,13.43,901431.0,11.2858,11.3279,11.2774,11.2858,901431.0
2022-11-09 12:40:00,13.43,13.44,13.4,13.43,1179559.0,11.2858,11.2942,11.2606,11.2858,1179559.0
2022-11-09 12:50:00,13.43,13.46,13.4,13.45,1043238.0,11.2858,11.3111,11.2606,11.3027,1043238.0
2022-11-09 13:00:00,13.45,13.46,13.39,13.41,1399831.0,11.3027,11.3111,11.2522,11.269,1399831.0
2022-11-09 13:10:00,13.41,13.41,13.37,13.38,1379500.0,11.269,11.269,11.2354,11.2438,1379500.0
2022-11-09 13:20:00,13.37,13.39,13.35,13.35,1131757.0,11.2354,11.2522,11.2186,11.2186,1131757.0
2022-11-09 13:30:00,13.36,13.36,13.28,13.29,1445080.0,11.227,11.227,11.1598,11.1682,1445080.0
2022-11-09 13:40:00,13.29,13.33,13.28,13.31,1301611.0,11.1682,11.2018,11.1598,11.185,1301611.0
2022-11-09 13:50:00,13.31,13.33,13.28,13.33,914522.0,11.185,11.2018,11.1598,11.2018,914522.0
2022-11-09 14:00:00,13.33,13.35,13.3,13.34,1206867.0,11.2018,11.2186,11.1766,11.2102,1206867.0
2022-11-09 14:10:00,13.35,13.4,13.33,13.39,1457472.0,11.2186,11.2606,11.2018,11.2522,1457472.0
2022-11-09 14:20:00,13.39,13.39,13.35,13.38,938831.0,11.2522,11.2522,11.2186,11.2438,938831.0
2022-11-09 14:30:00,13.38,13.38,13.31,13.33,1251383.0,11.2438,11.2438,11.185,11.2018,1251383.0
2022-11-09 14:40:00,13.33,13.35,13.3,13.32,1128339.0,11.2018,11.2186,11.1766,11.1934,1128339.0
2022-11-09 14:50:00,13.32,13.33,13.3,13.32,1058519.0,11.1934,11.2018,11.1766,11.1934,1058519.0
2022-11-09 15:00:00,13.32,13.38,13.31,13.37,1386401.0,11.1934,11.2438,11.185,11.2354,1386401.0
2022-11-09 15:10:00,13.37,13.37,13.32,13.37,1341776.0,11.2354,11.2354,11.1934,11.2354,1341776.0
2022-11-09 15:20:00,13.36,13.38,13.32,13.36,1439389.0,11.227,11.2438,11.1934,11.227,1439389.0
2022-11-09 15:30:00,13.36,13.38,13.34,13.36,2226168.0,11.227,11.2438,11.2102,11.227,2226168.0
2022-11-09 15:40:00,13.35,13.36,13.31,13.33,2520655.0,11.2186,11.227,11.185,11.2018,2520655.0
2022-11-09 15:50:00,13.33,13.34,13.29,13.3,4013881.0,11.2018,11.2102,11.1682,11.1766,4013881.0
2022-11-10 09:30:00,13.69,13.88,13.67,13.87,4190876.0,11.5043,11.664,11.4875,11.6556,4190876.0
2022-11-10 09:40:00,13.87,13.93,13.79,13.92,3006441.0,11.6556,11.706,11.5884,11.6976,3006441.0
2022-11-10 09:50:00,13.91,13.95,13.84,13.95,1581440.0,11.6892,11.7228,11.6304,11.7228,1581440.0
2022-11-10 10:00:00,13.95,14.04,13.92,14.02,2758493.0,11.7228,11.7985,11.6976,11.7816,2758493.0
2022-11-10 10:10:00,14.03,14.05,13.94,14.04,2377173.0,11.7901,11.8069,11.7144,11.7985,2377173.0
2022-11-10 10:20:00,14.04,14.14,14.02,14.13,2396297.0,11.7985,11.8825,11.7816,11.8741,2396297.0
2022-11-10 10:30:00,14.13,14.14,14.08,14.11,2467220.0,11.8741,11.8825,11.8321,11.8573,2467220.0
2022-11-10 10:40:00,14.1,14.14,14.08,14.14,1970151.0,11.8489,11.8825,11.8321,11.8825,1970151.0
2022-11-10 10:50:00,14.13,14.16,14.11,14.12,1864869.0,11.8741,11.8993,11.8573,11.8657,1864869.0
2022-11-10 11:00:00,14.12,14.15,14.07,14.14,2166249.0,11.8657,11.8909,11.8237,11.8825,2166249.0
2022-11-10 11:10:00,14.14,14.18,14.13,14.17,1127417.0,11.8825,11.9161,11.8741,11.9077,1127417.0
2022-11-10 11:20:00,14.17,14.18,14.12,14.17,1094442.0,11.9077,11.9161,11.8657,11.9077,1094442.0
2022-11-10 11:30:00,14.17,14.25,14.16,14.25,1685805.0,11.9077,11.9749,11.8993,11.9749,1685805.0
2022-11-10 11:40:00,14.25,14.31,14.24,14.31,2027964.0,11.9749,12.0253,11.9665,12.0253,2027964.0
2022-11-10 11:50:00,14.31,14.36,14.29,14.36,2254644.0,12.0253,12.0674,12.0085,12.0674,2254644.0
2022-11-10 12:00:00,14.36,14.36,14.25,14.25,1546954.0,12.0674,12.0674,11.9749,11.9749,1546954.0
2022-11-10 12:10:00,14.25,14.27,14.23,14.26,1563168.0,11.9749,11.9917,11.9581,11.9833,1563168.0
2022-11-10 12:20:00,14.26,14.26,14.22,14.24,1306450.0,11.9833,11.9833,11.9497,11.9665,1306450.0
2022-11-10 12:30:00,14.24,14.24,14.17,14.19,1912766.0,11.9665,11.9665,11.9077,11.9245,1912766.0
2022-11-10 12:40:00,14.19,14.2,14.14,14.16,1685091.0,11.9245,11.9329,11.8825,11.8993,1685091.0
2022-11-10 12:50:00,14.15,14.17,14.1,14.1,1311732.0,11.8909,11.9077,11.8489,11.8489,1311732.0
2022-11-10 13:00:00,14.11,14.17,14.1,14.17,1581283.0,11.8573,11.9077,11.8489,11.9077,1581283.0
2022-11-10 13:10:00,14.17,14.17,14.13,14.15,1087062.0,11.9077,11.9077,11.8741,11.8909,1087062.0
2022-11-10 13:20:00,14.15,14.17,14.1,14.16,1389749.0,11.8909,11.9077,11.8489,11.8993,1389749.0
2022-11-10 13:30:00,14.16,14.17,14.11,14.12,1402061.0,11.8993,11.9077,11.8573,11.8657,1402061.0
2022-11-10 13:40:00,14.12,14.16,14.1,14.15,993101.0,11.8657,11.8993,11.8489,11.8909,993101.0
2022-11-10 13:50:00,14.15,14.15,14.1,14.11,1134662.0,11.8909,11.8909,11.8489,11.8573,1134662.0
2022-11-10 14:00:00,14.11,14.13,14.09,14.12,1506109.0,11.8573,11.8741,11.8405,11.8657,1506109.0
2022-11-10 14:10:00,14.11,14.13,14.08,14.09,1119590.0,11.8573,11.8741,11.8321,11.8405,1119590.0
2022-11-10 14:20:00,14.09,14.13,14.08,14.12,957727.0,11.8405,11.8741,11.8321,11.8657,957727.0
2022-11-10 14:30:00,14.12,14.13,14.1,14.12,920986.0,11.8657,11.8741,11.8489,11.8657,920986.0
2022-11-10 14:40:00,14.11,14.13,14.1,14.12,898860.0,11.8573,11.8741,11.8489,11.8657,898860.0
2022-11-10 14:50:00,14.12,14.15,14.11,14.12,1068229.0,11.8657,11.8909,11.8573,11.8657,1068229.0
2022-11-10 15:00:00,14.13,14.14,14.1,14.14,919013.0,11.8741,11.8825,11.8489,11.8825,919013.0
2022-11-10 15:10:00,14.14,14.15,14.12,14.14,1009485.0,11.8825,11.8909,11.8657,11.8825,1009485.0
2022-11-10 15:20:00,14.14,14.17,14.12,14.16,1147678.0,11.8825,11.9077,11.8657,11.8993,1147678.0
2022-11-10 15:30:00,14.16,14.18,14.14,14.17,1393661.0,11.8993,11.9161,11.8825,11.9077,1393661.0
2022-11-10 15:40:00,14.17,14.19,14.16,14.17,2399067.0,11.9077,11.9245,11.8993,11.9077,2399067.0
2022-11-10 15:50:00,14.17,14.19,14.16,14.16,4295369.0,11.9077,11.9245,11.8993,11.8993,4295369.0
2022-11-11 09:30:00,14.26,14.5,14.2,14.39,4051542.0,11.9833,12.185,11.9329,12.0926,4051542.0
2022-11-11 09:40:00,14.38,14.4,14.27,14.31,1559700.0,12.0842,12.101,11.9917,12.0253,1559700.0
2022-11-11 09:50:00,14.32,14.4,14.29,14.39,1220606.0,12.0338,12.101,12.0085,12.0926,1220606.0
2022-11-11 10:00:00,14.39,14.47,14.36,14.4,1509026.0,12.0926,12.1598,12.0674,12.101,1509026.0
2022-11-11 10:10:00,14.4,14.58,14.38,14.58,2007325.0,12.101,12.2522,12.0842,12.2522,2007325.0
2022-11-11 10:20:00,14.58,14.62,14.52,14.54,2192968.0,12.2522,12.2859,12.2018,12.2186,2192968.0
2022-11-11 10:30:00,14.54,14.56,14.46,14.46,1558309.0,12.2186,12.2354,12.1514,12.1514,1558309.0
2022-11-11 10:40:00,14.46,14.52,14.46,14.52,1863910.0,12.1514,12.2018,12.1514,12.2018,1863910.0
2022-11-11 10:50:00,14.52,14.55,14.47,14.5,1771955.0,12.2018,12.227,12.1598,12.185,1771955.0
2022-11-11 11:00:00,14.5,14.53,14.39,14.4,1484009.0,12.185,12.2102,12.0926,12.101,1484009.0
2022-11-11 11:10:00,14.39,14.44,14.36,14.42,1514022.0,12.0926,12.1346,12.0674,12.1178,1514022.0
2022-11-11 11:20:00,14.43,14.43,14.36,14.37,1046292.0,12.1262,12.1262,12.0674,12.0758,1046292.0
2022-11-11 11:30:00,14.37,14.38,14.31,14.35,1517505.0,12.0758,12.0842,12.0253,12.059,1517505.0
2022-11-11 11:40:00,14.35,14.44,14.34,14.43,1272981.0,12.059,12.1346,12.0506,12.1262,1272981.0
2022-11-11 11:50:00,14.42,14.45,14.4,14.42,913756.0,12.1178,12.143,12.101,12.1178,913756.0
2022-11-11 12:00:00,14.42,14.46,14.4,14.45,1270854.0,12.1178,12.1514,12.101,12.143,1270854.0
2022-11-11 12:10:00,14.46,14.49,14.43,14.43,1480203.0,12.1514,12.1766,12.1262,12.1262,1480203.0
2022-11-11 12:20:00,14.44,14.49,14.42,14.48,876584.0,12.1346,12.1766,12.1178,12.1682,876584.0
2022-11-11 12:30:00,14.48,14.51,14.44,14.46,969769.0,12.1682,12.1934,12.1346,12.1514,969769.0
2022-11-11 12:40:00,14.45,14.49,14.43,14.46,996760.0,12.143,12.1766,12.1262,12.1514,996760.0
2022-11-11 12:50:00,14.46,14.51,14.46,14.51,897398.0,12.1514,12.1934,12.1514,12.1934,897398.0
2022-11-11 13:00:00,14.5,14.57,14.5,14.55,1041094.0,12.185,12.2438,12.185,12.227,1041094.0
2022-11-11 13:10:00,14.55,14.56,14.51,14.54,1553327.0,12.227,12.2354,12.1934,12.2186,1553327.0
2022-11-11 13:20:00,14.53,14.58,14.51,14.58,1264770.0,12.2102,12.2522,12.1934,12.2522,1264770.0
2022-11-11 13:30:00,14.58,14.6,14.55,14.56,955978.0,12.2522,12.269,12.227,12.2354,955978.0
2022-11-11 13:40:00,14.57,14.57,14.54,14.57,690586.0,12.2438,12.2438,12.2186,12.2438,690586.0
2022-11-11 13:50:00,14.56,14.62,14.56,14.62,874187.0,12.2354,12.2859,12.2354,12.2859,874187.0
2022-11-11 14:00:00,14.62,14.64,14.6,14.64,1049684.0,12.2859,12.3027,12.269,12.3027,1049684.0
2022-11-11 14:10:00,14.64,14.64,14.59,14.6,788200.0,12.3027,12.3027,12.2606,12.269,788200.0
2022-11-11 14:20:00,14.6,14.65,14.59,14.65,1198858.0,12.269,12.3111,12.2606,12.3111,1198858.0
2022-11-11 14:30:00,14.65,14.67,14.64,14.66,873524.0,12.3111,12.3279,12.3027,12.3195,873524.0
2022-11-11 14:40:00,14.66,14.67,14.62,14.63,914237.0,12.3195,12.3279,12.2859,12.2943,914237.0
2022-11-11 14:50:00,14.63,14.65,14.62,14.63,895461.0,12.2943,12.3111,12.2859,12.2943,895461.0
2022-11-11 15:00:00,14.63,14.64,14.54,14.56,1746608.0,12.2943,12.3027,12.2186,12.2354,1746608.0
2022-11-11 15:10:00,14.55,14.56,14.52,14.55,1336917.0,12.227,12.2354,12.2018,12.227,1336917.0
2022-11-11 15:20:00,14.55,14.57,14.53,14.54,930666.0,12.227,12.2438,12.2102,12.2186,930666.0
2022-11-11 15:30:00,14.54,14.56,14.48,14.5,1275611.0,12.2186,12.2354,12.1682,12.185,1275611.0
2022-11-11 15:40:00,14.5,14.52,14.49,14.51,1469559.0,12.185,12.2018,12.1766,12.1934,1469559.0
2022-11-11 15:50:00,14.51,14.53,14.47,14.51,3820855.0,12.1934,12.2102,12.1598,12.1934,3820855.0
2022-11-14 09:30:00,14.23,14.31,14.16,14.23,2503935.0,12.0857,12.1536,12.0262,12.0857,2503935.0
2022-11-14 09:40:00,14.23,14.23,14.08,14.11,1761551.0,12.0857,12.0857,11.9583,11.9838,1761551.0
2022-11-14 09:50:00,14.1,14.22,14.09,14.21,1404598.0,11.9753,12.0772,11.9668,12.0687,1404598.0
2022-11-14 10:00:00,14.21,14.29,14.2,14.28,1261433.0,12.0687,12.1367,12.0602,12.1282,1261433.0
2022-11-14 10:10:00,14.28,14.3,14.22,14.24,1407507.0,12.1282,12.1451,12.0772,12.0942,1407507.0
2022-11-14 10:20:00,14.24,14.27,14.21,14.21,1319054.0,12.0942,12.1197,12.0687,12.0687,1319054.0
2022-11-14 10:30:00,14.21,14.26,14.16,14.22,1575411.0,12.0687,12.1112,12.0262,12.0772,1575411.0
2022-11-14 10:40:00,14.23,14.24,14.17,14.21,1262514.0,12.0857,12.0942,12.0347,12.0687,1262514.0
2022-11-14 10:50:00,14.21,14.26,14.2,14.25,1640901.0,12.0687,12.1112,12.0602,12.1027,1640901.0
2022-11-14 11:00:00,14.25,14.26,14.21,14.24,1205316.0,12.1027,12.1112,12.0687,12.0942,1205316.0
2022-11-14 11:10:00,14.24,14.24,14.14,14.16,1238104.0,12.0942,12.0942,12.0093,12.0262,1238104.0
2022-11-14 11:20:00,14.16,14.23,14.15,14.23,1407592.0,12.0262,12.0857,12.0178,12.0857,1407592.0
2022-11-14 11:30:00,14.23,14.3,14.22,14.29,1338557.0,12.0857,12.1451,12.0772,12.1367,1338557.0
2022-11-14 11:40:00,14.29,14.31,14.26,14.27,1413266.0,12.1367,12.1536,12.1112,12.1197,1413266.0
2022-11-14 11:50:00,14.28,14.3,14.25,14.29,1285148.0,12.1282,12.1451,12.1027,12.1367,1285148.0
2022-11-14 12:00:00,14.3,14.35,14.29,14.35,1246597.0,12.1451,12.1876,12.1367,12.1876,1246597.0
2022-11-14 12:10:00,14.35,14.35,14.3,14.3,1238129.0,12.1876,12.1876,12.1451,12.1451,1238129.0
2022-11-14 12:20:00,14.3,14.34,14.27,14.29,2691240.0,12.1451,12.1791,12.1197,12.1367,2691240.0
2022-11-14 12:30:00,14.3,14.35,14.29,14.34,940252.0,12.1451,12.1876,12.1367,12.1791,940252.0
2022-11-14 12:40:00,14.34,14.35,14.31,14.33,1074445.0,12.1791,12.1876,12.1536,12.1706,1074445.0
2022-11-14 12:50:00,14.33,14.35,14.3,14.31,835906.0,12.1706,12.1876,12.1451,12.1536,835906.0
2022-11-14 13:00:00,14.31,14.34,14.3,14.32,933295.0,12.1536,12.1791,12.1451,12.1621,933295.0
2022-11-14 13:10:00,14.32,14.33,14.3,14.31,692653.0,12.1621,12.1706,12.1451,12.1536,692653.0
2022-11-14 13:20:00,14.32,14.34,14.3,14.31,876872.0,12.1621,12.1791,12.1451,12.1536,876872.0
2022-11-14 13:30:00,14.31,14.33,14.29,14.33,733869.0,12.1536,12.1706,12.1367,12.1706,733869.0
2022-11-14 13:40:00,14.33,14.34,14.31,14.32,856923.0,12.1706,12.1791,12.1536,12.1621,856923.0
2022-11-14 13:50:00,14.33,14.35,14.32,14.33,607975.0,12.1706,12.1876,12.1621,12.1706,607975.0
2022-11-14 14:00:00,14.33,14.34,14.27,14.28,1120394.0,12.1706,12.1791,12.1197,12.1282,1120394.0
2022-11-14 14:10:00,14.28,14.28,14.23,14.25,1265613.0,12.1282,12.1282,12.0857,12.1027,1265613.0
2022-11-14 14:20:00,14.25,14.25,14.22,14.24,861263.0,12.1027,12.1027,12.0772,12.0942,861263.0
2022-11-14 14:30:00,14.24,14.24,14.2,14.2,1048524.0,12.0942,12.0942,12.0602,12.0602,1048524.0
2022-11-14 14:40:00,14.21,14.21,14.18,14.18,1395145.0,12.0687,12.0687,12.0432,12.0432,1395145.0
2022-11-14 14:50:00,14.18,14.21,14.17,14.21,1217169.0,12.0432,12.0687,12.0347,12.0687,1217169.0
2022-11-14 15:00:00,14.21,14.24,14.2,14.21,1226114.0,12.0687,12.0942,12.0602,12.0687,1226114.0
2022-11-14 15:10:00,14.21,14.22,14.17,14.2,1412955.0,12.0687,12.0772,12.0347,12.0602,1412955.0
2022-11-14 15:20:00,14.2,14.21,14.17,14.18,1019692.0,12.0602,12.0687,12.0347,12.0432,1019692.0
2022-11-14 15:30:00,14.18,14.18,14.13,14.15,2614186.0,12.0432,12.0432,12.0008,12.0178,2614186.0
2022-11-14 15:40:00,14.15,14.15,14.12,14.13,1275199.0,12.0178,12.0178,11.9923,12.0008,1275199.0
2022-11-14 15:50:00,14.13,14.13,14.06,14.07,3528252.0,12.0008,12.0008,11.9413,11.9498,3528252.0
2022-11-15 09:30:00,14.29,14.38,14.24,14.32,2364994.0,12.1367,12.2131,12.0942,12.1621,2364994.0
2022-11-15 09:40:00,14.33,14.35,14.24,14.28,1768447.0,12.1706,12.1876,12.0942,12.1282,1768447.0
2022-11-15 09:50:00,14.28,14.38,14.27,14.37,1633487.0,12.1282,12.2131,12.1197,12.2046,1633487.0
2022-11-15 10:00:00,14.37,14.43,14.34,14.38,1633710.0,12.2046,12.2556,12.1791,12.2131,1633710.0
2022-11-15 10:10:00,14.39,14.4,14.3,14.31,1251374.0,12.2216,12.2301,12.1451,12.1536,1251374.0
2022-11-15 10:20:00,14.31,14.44,14.3,14.43,1368495.0,12.1536,12.2641,12.1451,12.2556,1368495.0
2022-11-15 10:30:00,14.43,14.45,14.39,14.42,1181995.0,12.2556,12.2725,12.2216,12.2471,1181995.0
2022-11-15 10:40:00,14.42,14.45,14.36,14.37,957047.0,12.2471,12.2725,12.1961,12.2046,957047.0
2022-11-15 10:50:00,14.37,14.45,14.35,14.41,1232200.0,12.2046,12.2725,12.1876,12.2386,1232200.0
2022-11-15 11:00:00,14.4,14.45,14.37,14.44,1013206.0,12.2301,12.2725,12.2046,12.2641,1013206.0
2022-11-15 11:10:00,14.43,14.47,14.41,14.43,1164862.0,12.2556,12.2895,12.2386,12.2556,1164862.0
2022-11-15 11:20:00,14.43,14.49,14.43,14.46,1369770.0,12.2556,12.3065,12.2556,12.281,1369770.0
2022-11-15 11:30:00,14.47,14.51,14.42,14.43,1412441.0,12.2895,12.3235,12.2471,12.2556,1412441.0
2022-11-15 11:40:00,14.44,14.49,14.43,14.48,1267348.0,12.2641,12.3065,12.2556,12.298,1267348.0
2022-11-15 11:50:00,14.48,14.53,14.47,14.53,851866.0,12.298,12.3405,12.2895,12.3405,851866.0
2022-11-15 12:00:00,14.53,14.55,14.48,14.55,922705.0,12.3405,12.3575,12.298,12.3575,922705.0
2022-11-15 12:10:00,14.55,14.58,14.52,14.53,1109689.0,12.3575,12.383,12.332,12.3405,1109689.0
2022-11-15 12:20:00,14.52,14.54,14.51,14.52,804264.0,12.332,12.349,12.3235,12.332,804264.0
2022-11-15 12:30:00,14.52,14.54,14.49,14.54,1004540.0,12.332,12.349,12.3065,12.349,1004540.0
2022-11-15 12:40:00,14.54,14.54,14.49,14.52,1263474.0,12.349,12.349,12.3065,12.332,1263474.0
2022-11-15 12:50:00,14.52,14.53,14.49,14.51,831702.0,12.332,12.3405,12.3065,12.3235,831702.0
2022-11-15 13:00:00,14.51,14.53,14.5,14.5,650322.0,12.3235,12.3405,12.315,12.315,650322.0
2022-11-15 13:10:00,14.51,14.51,14.45,14.47,998286.0,12.3235,12.3235,12.2725,12.2895,998286.0
2022-11-15 13:20:00,14.47,14.48,14.32,14.34,1182560.0,12.2895,12.298,12.1621,12.1791,1182560.0
2022-11-15 13:30:00,14.33,14.36,14.24,14.27,1402057.0,12.1706,12.1961,12.0942,12.1197,1402057.0
2022-11-15 13:40:00,14.26,14.35,14.22,14.29,1925992.0,12.1112,12.1876,12.0772,12.1367,1925992.0
2022-11-15 13:50:00,14.29,14.33,14.27,14.27,1176917.0,12.1367,12.1706,12.1197,12.1197,1176917.0
2022-11-15 14:00:00,14.27,14.3,14.2,14.27,1602176.0,12.1197,12.1451,12.0602,12.1197,1602176.0
2022-11-15 14:10:00,14.27,14.37,14.27,14.36,1789387.0,12.1197,12.2046,12.1197,12.1961,1789387.0
2022-11-15 14:20:00,14.36,14.4,14.33,14.36,1255513.0,12.1961,12.2301,12.1706,12.1961,1255513.0
2022-11-15 14:30:00,14.36,14.37,14.28,14.3,1000855.0,12.1961,12.2046,12.1282,12.1451,1000855.0
2022-11-15 14:40:00,14.31,14.33,14.25,14.26,1055279.0,12.1536,12.1706,12.1027,12.1112,1055279.0
2022-11-15 14:50:00,14.26,14.32,14.24,14.29,1451415.0,12.1112,12.1621,12.0942,12.1367,1451415.0
2022-11-15 15:00:00,14.3,14.34,14.29,14.31,1579058.0,12.1451,12.1791,12.1367,12.1536,1579058.0
2022-11-15 15:10:00,14.31,14.34,14.29,14.33,1346647.0,12.1536,12.1791,12.1367,12.1706,1346647.0
2022-11-15 15:20:00,14.32,14.34,14.3,14.31,990428.0,12.1621,12.1791,12.1451,12.1536,990428.0
2022-11-15 15:30:00,14.3,14.33,14.25,14.33,1477217.0,12.1451,12.1706,12.1027,12.1706,1477217.0
2022-11-15 15:40:00,14.33,14.34,14.27,14.29,2115412.0,12.1706,12.1791,12.1197,12.1367,2115412.0
2022-11-15 15:50:00,14.29,14.31,14.26,14.29,3540649.0,12.1367,12.1536,12.1112,12.1367,3540649.0
2022-11-16 09:30:00,14.1,14.17,13.97,14.1,2358702.0,11.9753,12.0347,11.8649,11.9753,2358702.0
2022-11-16 09:40:00,14.09,14.13,14.03,14.03,1618574.0,11.9668,12.0008,11.9158,11.9158,1618574.0
2022-11-16 09:50:00,14.03,14.06,13.97,13.99,1136674.0,11.9158,11.9413,11.8649,11.8819,1136674.0
2022-11-16 10:00:00,13.99,14.03,13.97,13.99,1227457.0,11.8819,11.9158,11.8649,11.8819,1227457.0
2022-11-16 10:10:00,13.99,14.03,13.97,13.99,1093718.0,11.8819,11.9158,11.8649,11.8819,1093718.0
2022-11-16 10:20:00,13.99,14.03,13.98,14.02,1030532.0,11.8819,11.9158,11.8734,11.9073,1030532.0
2022-11-16 10:30:00,14.01,14.08,13.99,14.05,1174494.0,11.8988,11.9583,11.8819,11.9328,1174494.0
2022-11-16 10:40:00,14.04,14.06,14.01,14.02,688187.0,11.9243,11.9413,11.8988,11.9073,688187.0
2022-11-16 10:50:00,14.02,14.02,13.93,13.94,1269687.0,11.9073,11.9073,11.8309,11.8394,1269687.0
2022-11-16 11:00:00,13.93,13.95,13.91,13.91,1120419.0,11.8309,11.8479,11.8139,11.8139,1120419.0
2022-11-16 11:10:00,13.92,13.97,13.9,13.96,1135423.0,11.8224,11.8649,11.8054,11.8564,1135423.0
2022-11-16 11:20:00,13.96,14.01,13.95,14.0,1092186.0,11.8564,11.8988,11.8479,11.8904,1092186.0
2022-11-16 11:30:00,14.0,14.02,13.95,13.96,1024511.0,11.8904,11.9073,11.8479,11.8564,1024511.0
2022-11-16 11:40:00,13.96,14.0,13.96,13.98,1045339.0,11.8564,11.8904,11.8564,11.8734,1045339.0
2022-11-16 11:50:00,13.97,14.0,13.96,14.0,812366.0,11.8649,11.8904,11.8564,11.8904,812366.0
2022-11-16 12:00:00,14.0,14.04,13.99,14.03,654033.0,11.8904,11.9243,11.8819,11.9158,654033.0
2022-11-16 12:10:00,14.03,14.04,13.98,14.0,616644.0,11.9158,11.9243,11.8734,11.8904,616644.0
2022-11-16 12:20:00,14.0,14.0,13.96,13.98,1050384.0,11.8904,11.8904,11.8564,11.8734,1050384.0
2022-11-16 12:30:00,13.99,14.03,13.98,14.02,594132.0,11.8819,11.9158,11.8734,11.9073,594132.0
2022-11-16 12:40:00,14.02,14.05,14.01,14.04,674361.0,11.9073,11.9328,11.8988,11.9243,674361.0
2022-11-16 12:50:00,14.04,14.05,14.01,14.01,791717.0,11.9243,11.9328,11.8988,11.8988,791717.0
2022-11-16 13:00:00,14.02,14.02,13.99,14.02,644800.0,11.9073,11.9073,11.8819,11.9073,644800.0
2022-11-16 13:10:00,14.02,14.03,14.0,14.0,695130.0,11.9073,11.9158,11.8904,11.8904,695130.0
2022-11-16 13:20:00,14.01,14.02,13.98,13.99,667186.0,11.8988,11.9073,11.8734,11.8819,667186.0
2022-11-16 13:30:00,13.98,13.99,13.95,13.97,707292.0,11.8734,11.8819,11.8479,11.8649,707292.0
2022-11-16 13:40:00,13.97,13.98,13.95,13.97,558483.0,11.8649,11.8734,11.8479,11.8649,558483.0
2022-11-16 13:50:00,13.96,13.97,13.93,13.94,637030.0,11.8564,11.8649,11.8309,11.8394,637030.0
2022-11-16 14:00:00,13.94,13.95,13.92,13.95,617089.0,11.8394,11.8479,11.8224,11.8479,617089.0
2022-11-16 14:10:00,13.95,13.96,13.92,13.95,419546.0,11.8479,11.8564,11.8224,11.8479,419546.0
2022-11-16 14:20:00,13.95,13.98,13.94,13.98,390336.0,11.8479,11.8734,11.8394,11.8734,390336.0
2022-11-16 14:30:00,13.98,13.98,13.93,13.96,728525.0,11.8734,11.8734,11.8309,11.8564,728525.0
2022-11-16 14:40:00,13.96,13.98,13.93,13.94,571360.0,11.8564,11.8734,11.8309,11.8394,571360.0
2022-11-16 14:50:00,13.94,13.98,13.93,13.98,823761.0,11.8394,11.8734,11.8309,11.8734,823761.0
2022-11-16 15:00:00,13.98,13.98,13.89,13.9,1369864.0,11.8734,11.8734,11.7969,11.8054,1369864.0
2022-11-16 15:10:00,13.91,13.92,13.87,13.88,1353594.0,11.8139,11.8224,11.7799,11.7884,1353594.0
2022-11-16 15:20:00,13.88,13.9,13.86,13.88,1230996.0,11.7884,11.8054,11.7715,11.7884,1230996.0
2022-11-16 15:30:00,13.89,13.89,13.84,13.88,2024354.0,11.7969,11.7969,11.7545,11.7884,2024354.0
2022-11-16 15:40:00,13.88,13.94,13.87,13.94,1534298.0,11.7884,11.8394,11.7799,11.8394,1534298.0
2022-11-16 15:50:00,13.94,13.94,13.9,13.91,3980414.0,11.8394,11.8394,11.8054,11.8139,3980414.0
2022-11-17 09:30:00,13.66,13.68,13.55,13.59,2115440.0,11.6016,11.6186,11.5082,11.5421,2115440.0
2022-11-17 09:40:00,13.58,13.68,13.58,13.68,1050166.0,11.5336,11.6186,11.5336,11.6186,1050166.0
2022-11-17 09:50:00,13.68,13.7,13.6,13.61,758485.0,11.6186,11.6356,11.5506,11.5591,758485.0
2022-11-17 10:00:00,13.61,13.63,13.58,13.61,1134720.0,11.5591,11.5761,11.5336,11.5591,1134720.0
2022-11-17 10:10:00,13.61,13.67,13.6,13.66,1046625.0,11.5591,11.6101,11.5506,11.6016,1046625.0
2022-11-17 10:20:00,13.67,13.72,13.64,13.71,911258.0,11.6101,11.6525,11.5846,11.6441,911258.0
2022-11-17 10:30:00,13.71,13.72,13.66,13.71,873620.0,11.6441,11.6525,11.6016,11.6441,873620.0
2022-11-17 10:40:00,13.7,13.74,13.66,13.67,835086.0,11.6356,11.6695,11.6016,11.6101,835086.0
2022-11-17 10:50:00,13.67,13.69,13.61,13.62,948051.0,11.6101,11.6271,11.5591,11.5676,948051.0
2022-11-17 11:00:00,13.62,13.65,13.6,13.61,709827.0,11.5676,11.5931,11.5506,11.5591,709827.0
2022-11-17 11:10:00,13.6,13.63,13.59,13.63,594115.0,11.5506,11.5761,11.5421,11.5761,594115.0
2022-11-17 11:20:00,13.63,13.67,13.61,13.66,1098276.0,11.5761,11.6101,11.5591,11.6016,1098276.0
2022-11-17 11:30:00,13.66,13.67,13.6,13.6,784907.0,11.6016,11.6101,11.5506,11.5506,784907.0
2022-11-17 11:40:00,13.61,13.68,13.59,13.68,1443698.0,11.5591,11.6186,11.5421,11.6186,1443698.0
2022-11-17 11:50:00,13.68,13.73,13.65,13.73,1116677.0,11.6186,11.661,11.5931,11.661,1116677.0
2022-11-17 12:00:00,13.73,13.75,13.71,13.75,637468.0,11.661,11.678,11.6441,11.678,637468.0
2022-11-17 12:10:00,13.75,13.77,13.71,13.75,761176.0,11.678,11.695,11.6441,11.678,761176.0
2022-11-17 12:20:00,13.74,13.76,13.7,13.71,866208.0,11.6695,11.6865,11.6356,11.6441,866208.0
2022-11-17 12:30:00,13.7,13.74,13.69,13.73,640157.0,11.6356,11.6695,11.6271,11.661,640157.0
2022-11-17 12:40:00,13.73,13.75,13.72,13.73,787104.0,11.661,11.678,11.6525,11.661,787104.0
2022-11-17 12:50:00,13.74,13.77,13.73,13.75,934440.0,11.6695,11.695,11.661,11.678,934440.0
2022-11-17 13:00:00,13.76,13.79,13.75,13.79,717091.0,11.6865,11.712,11.678,11.712,717091.0
2022-11-17 13:10:00,13.79,13.81,13.78,13.81,727202.0,11.712,11.729,11.7035,11.729,727202.0
2022-11-17 13:20:00,13.81,13.83,13.8,13.81,800325.0,11.729,11.746,11.7205,11.729,800325.0
2022-11-17 13:30:00,13.82,13.87,13.8,13.87,1510628.0,11.7375,11.7799,11.7205,11.7799,1510628.0
2022-11-17 13:40:00,13.87,13.87,13.75,13.77,1158564.0,11.7799,11.7799,11.678,11.695,1158564.0
2022-11-17 13:50:00,13.76,13.77,13.72,13.74,1073399.0,11.6865,11.695,11.6525,11.6695,1073399.0
2022-11-17 14:00:00,13.74,13.76,13.7,13.71,1069354.0,11.6695,11.6865,11.6356,11.6441,1069354.0
2022-11-17 14:10:00,13.71,13.71,13.66,13.68,870177.0,11.6441,11.6441,11.6016,11.6186,870177.0
2022-11-17 14:20:00,13.68,13.71,13.64,13.69,1062676.0,11.6186,11.6441,11.5846,11.6271,1062676.0
2022-11-17 14:30:00,13.7,13.7,13.67,13.7,920125.0,11.6356,11.6356,11.6101,11.6356,920125.0
2022-11-17 14:40:00,13.7,13.73,13.68,13.71,1245977.0,11.6356,11.661,11.6186,11.6441,1245977.0
2022-11-17 14:50:00,13.72,13.73,13.7,13.7,739080.0,11.6525,11.661,11.6356,11.6356,739080.0
2022-11-17 15:00:00,13.71,13.9,13.7,13.79,5227168.0,11.6441,11.8054,11.6356,11.712,5227168.0
2022-11-17 15:10:00,13.8,13.8,13.73,13.76,1564170.0,11.7205,11.7205,11.661,11.6865,1564170.0
2022-11-17 15:20:00,13.75,13.79,13.74,13.79,906858.0,11.678,11.712,11.6695,11.712,906858.0
2022-11-17 15:30:00,13.79,13.81,13.78,13.81,1292040.0,11.712,11.729,11.7035,11.729,1292040.0
2022-11-17 15:40:00,13.81,13.86,13.79,13.85,1914787.0,11.729,11.7715,11.712,11.763,1914787.0
2022-11-17 15:50:00,13.85,13.91,13.82,13.9,4694600.0,11.763,11.8139,11.7375,11.8054,4694600.0
2022-11-18 09:30:00,14.08,14.13,13.94,13.97,2038654.0,11.9583,12.0008,11.8394,11.8649,2038654.0
2022-11-18 09:40:00,13.98,14.03,13.95,14.03,1238005.0,11.8734,11.9158,11.8479,11.9158,1238005.0
2022-11-18 09:50:00,14.03,14.05,13.95,13.97,864856.0,11.9158,11.9328,11.8479,11.8649,864856.0
2022-11-18 10:00:00,13.98,14.0,13.96,13.99,779557.0,11.8734,11.8904,11.8564,11.8819,779557.0
2022-11-18 10:10:00,13.98,14.06,13.98,14.01,1267010.0,11.8734,11.9413,11.8734,11.8988,1267010.0
2022-11-18 10:20:00,14.01,14.05,14.0,14.04,740158.0,11.8988,11.9328,11.8904,11.9243,740158.0
2022-11-18 10:30:00,14.04,14.09,14.02,14.06,1014874.0,11.9243,11.9668,11.9073,11.9413,1014874.0
2022-11-18 10:40:00,14.06,14.07,14.01,14.03,798311.0,11.9413,11.9498,11.8988,11.9158,798311.0
2022-11-18 10:50:00,14.03,14.04,13.97,13.98,719388.0,11.9158,11.9243,11.8649,11.8734,719388.0
2022-11-18 11:00:00,13.98,13.99,13.94,13.97,880116.0,11.8734,11.8819,11.8394,11.8649,880116.0
2022-11-18 11:10:00,13.97,13.99,13.95,13.99,783934.0,11.8649,11.8819,11.8479,11.8819,783934.0
2022-11-18 11:20:00,13.99,14.0,13.94,13.96,726038.0,11.8819,11.8904,11.8394,11.8564,726038.0
2022-11-18 11:30:00,13.96,13.98,13.94,13.95,721212.0,11.8564,11.8734,11.8394,11.8479,721212.0
2022-11-18 11:40:00,13.95,13.97,13.93,13.94,782108.0,11.8479,11.8649,11.8309,11.8394,782108.0
2022-11-18 11:50:00,13.95,13.97,13.94,13.96,581973.0,11.8479,11.8649,11.8394,11.8564,581973.0
2022-11-18 12:00:00,13.95,13.96,13.91,13.92,825388.0,11.8479,11.8564,11.8139,11.8224,825388.0
2022-11-18 12:10:00,13.92,13.92,13.83,13.84,945709.0,11.8224,11.8224,11.746,11.7545,945709.0
2022-11-18 12:20:00,13.84,13.88,13.82,13.88,649068.0,11.7545,11.7884,11.7375,11.7884,649068.0
2022-11-18 12:30:00,13.88,13.9,13.85,13.89,594418.0,11.7884,11.8054,11.763,11.7969,594418.0
2022-11-18 12:40:00,13.89,13.9,13.87,13.88,418711.0,11.7969,11.8054,11.7799,11.7884,418711.0
2022-11-18 12:50:00,13.88,13.9,13.86,13.9,636606.0,11.7884,11.8054,11.7715,11.8054,636606.0
2022-11-18 13:00:00,13.9,13.91,13.87,13.91,492138.0,11.8054,11.8139,11.7799,11.8139,492138.0
2022-11-18 13:10:00,13.91,13.92,13.89,13.9,377485.0,11.8139,11.8224,11.7969,11.8054,377485.0
2022-11-18 13:20:00,13.91,13.92,13.88,13.91,650699.0,11.8139,11.8224,11.7884,11.8139,650699.0
2022-11-18 13:30:00,13.9,13.92,13.89,13.9,552510.0,11.8054,11.8224,11.7969,11.8054,552510.0
2022-11-18 13:40:00,13.9,13.91,13.87,13.89,535339.0,11.8054,11.8139,11.7799,11.7969,535339.0
2022-11-18 13:50:00,13.89,13.91,13.88,13.91,587106.0,11.7969,11.8139,11.7884,11.8139,587106.0
2022-11-18 14:00:00,13.91,13.94,13.9,13.93,663357.0,11.8139,11.8394,11.8054,11.8309,663357.0
2022-11-18 14:10:00,13.93,13.95,13.91,13.92,612074.0,11.8309,11.8479,11.8139,11.8224,612074.0
2022-11-18 14:20:00,13.92,13.94,13.91,13.93,538919.0,11.8224,11.8394,11.8139,11.8309,538919.0
2022-11-18 14:30:00,13.93,13.94,13.88,13.9,718000.0,11.8309,11.8394,11.7884,11.8054,718000.0
2022-11-18 14:40:00,13.9,13.9,13.87,13.88,426700.0,11.8054,11.8054,11.7799,11.7884,426700.0
2022-11-18 14:50:00,13.87,13.9,13.87,13.88,576258.0,11.7799,11.8054,11.7799,11.7884,576258.0
2022-11-18 15:00:00,13.88,13.94,13.88,13.94,627917.0,11.7884,11.8394,11.7884,11.8394,627917.0
2022-11-18 15:10:00,13.93,13.95,13.91,13.93,668742.0,11.8309,11.8479,11.8139,11.8309,668742.0
2022-11-18 15:20:00,13.93,13.95,13.89,13.95,722256.0,11.8309,11.8479,11.7969,11.8479,722256.0
2022-11-18 15:30:00,13.95,13.96,13.92,13.96,1125345.0,11.8479,11.8564,11.8224,11.8564,1125345.0
2022-11-18 15:40:00,13.96,13.97,13.93,13.96,1490824.0,11.8564,11.8649,11.8309,11.8564,1490824.0
2022-11-18 15:50:00,13.97,14.0,13.92,14.0,2877193.0,11.8649,11.8904,11.8224,11.8904,2877193.0
2022-11-21 09:30:00,13.86,13.91,13.66,13.83,2390604.0,11.7715,11.8139,11.6016,11.746,2390604.0
2022-11-21 09:40:00,13.83,13.9,13.81,13.9,887635.0,11.746,11.8054,11.729,11.8054,887635.0
2022-11-21 09:50:00,13.89,13.92,13.86,13.9,725914.0,11.7969,11.8224,11.7715,11.8054,725914.0
2022-11-21 10:00:00,13.89,13.92,13.84,13.87,917802.0,11.7969,11.8224,11.7545,11.7799,917802.0
2022-11-21 10:10:00,13.88,13.9,13.82,13.86,702380.0,11.7884,11.8054,11.7375,11.7715,702380.0
2022-11-21 10:20:00,13.85,13.86,13.82,13.85,996866.0,11.763,11.7715,11.7375,11.763,996866.0
2022-11-21 10:30:00,13.85,13.89,13.82,13.87,869113.0,11.763,11.7969,11.7375,11.7799,869113.0
2022-11-21 10:40:00,13.87,13.88,13.83,13.86,971484.0,11.7799,11.7884,11.746,11.7715,971484.0
2022-11-21 10:50:00,13.86,13.89,13.84,13.88,909045.0,11.7715,11.7969,11.7545,11.7884,909045.0
2022-11-21 11:00:00,13.88,13.91,13.88,13.9,849345.0,11.7884,11.8139,11.7884,11.8054,849345.0
2022-11-21 11:10:00,13.9,13.92,13.88,13.91,673339.0,11.8054,11.8224,11.7884,11.8139,673339.0
2022-11-21 11:20:00,13.91,13.95,13.89,13.9,860523.0,11.8139,11.8479,11.7969,11.8054,860523.0
2022-11-21 11:30:00,13.9,13.93,13.88,13.92,843360.0,11.8054,11.8309,11.7884,11.8224,843360.0
2022-11-21 11:40:00,13.92,13.93,13.89,13.93,856613.0,11.8224,11.8309,11.7969,11.8309,856613.0
2022-11-21 11:50:00,13.93,13.93,13.87,13.91,868553.0,11.8309,11.8309,11.7799,11.8139,868553.0
2022-11-21 12:00:00,13.91,13.96,13.9,13.96,1089768.0,11.8139,11.8564,11.8054,11.8564,1089768.0
2022-11-21 12:10:00,13.96,13.99,13.94,13.95,736184.0,11.8564,11.8819,11.8394,11.8479,736184.0
2022-11-21 12:20:00,13.94,13.96,13.92,13.92,623612.0,11.8394,11.8564,11.8224,11.8224,623612.0
2022-11-21 12:30:00,13.93,13.98,13.92,13.96,678637.0,11.8309,11.8734,11.8224,11.8564,678637.0
2022-11-21 12:40:00,13.95,13.99,13.95,13.95,680695.0,11.8479,11.8819,11.8479,11.8479,680695.0
2022-11-21 12:50:00,13.96,13.97,13.94,13.96,655474.0,11.8564,11.8649,11.8394,11.8564,655474.0
2022-11-21 13:00:00,13.96,14.0,13.96,14.0,677524.0,11.8564,11.8904,11.8564,11.8904,677524.0
2022-11-21 13:10:00,13.99,14.04,13.99,14.01,804387.0,11.8819,11.9243,11.8819,11.8988,804387.0
2022-11-21 13:20:00,14.01,14.01,13.96,13.99,597113.0,11.8988,11.8988,11.8564,11.8819,597113.0
2022-11-21 13:30:00,13.99,14.01,13.97,14.01,486368.0,11.8819,11.8988,11.8649,11.8988,486368.0
2022-11-21 13:40:00,14.01,14.01,13.98,13.98,562757.0,11.8988,11.8988,11.8734,11.8734,562757.0
2022-11-21 13:50:00,13.99,14.0,13.97,13.97,455904.0,11.8819,11.8904,11.8649,11.8649,455904.0
2022-11-21 14:00:00,13.97,13.99,13.96,13.96,397366.0,11.8649,11.8819,11.8564,11.8564,397366.0
2022-11-21 14:10:00,13.96,13.97,13.95,13.96,539618.0,11.8564,11.8649,11.8479,11.8564,539618.0
2022-11-21 14:20:00,13.96,13.97,13.92,13.94,468240.0,11.8564,11.8649,11.8224,11.8394,468240.0
2022-11-21 14:30:00,13.94,13.95,13.93,13.95,289542.0,11.8394,11.8479,11.8309,11.8479,289542.0
2022-11-21 14:40:00,13.95,13.96,13.93,13.93,403001.0,11.8479,11.8564,11.8309,11.8309,403001.0
2022-11-21 14:50:00,13.94,13.95,13.92,13.94,545854.0,11.8394,11.8479,11.8224,11.8394,545854.0
2022-11-21 15:00:00,13.93,13.95,13.92,13.94,518148.0,11.8309,11.8479,11.8224,11.8394,518148.0
2022-11-21 15:10:00,13.94,13.95,13.93,13.94,395778.0,11.8394,11.8479,11.8309,11.8394,395778.0
2022-11-21 15:20:00,13.94,13.94,13.9,13.93,795534.0,11.8394,11.8394,11.8054,11.8309,795534.0
2022-11-21 15:30:00,13.93,13.95,13.92,13.94,592654.0,11.8309,11.8479,11.8224,11.8394,592654.0
2022-11-21 15:40:00,13.94,13.97,13.93,13.96,1154239.0,11.8394,11.8649,11.8309,11.8564,1154239.0
2022-11-21 15:50:00,13.96,13.98,13.93,13.95,2026967.0,11.8564,11.8734,11.8309,11.8479,2026967.0
2022-11-22 09:30:00,14.04,14.09,13.98,14.03,1270063.0,11.9243,11.9668,11.8734,11.9158,1270063.0
2022-11-22 09:40:00,14.03,14.06,13.98,14.04,935245.0,11.9158,11.9413,11.8734,11.9243,935245.0
2022-11-22 09:50:00,14.04,14.06,14.0,14.05,622215.0,11.9243,11.9413,11.8904,11.9328,622215.0
2022-11-22 10:00:00,14.05,14.13,14.04,14.1,1076665.0,11.9328,12.0008,11.9243,11.9753,1076665.0
2022-11-22 10:10:00,14.11,14.15,14.1,14.12,855594.0,11.9838,12.0178,11.9753,11.9923,855594.0
2022-11-22 10:20:00,14.12,14.13,14.09,14.11,785498.0,11.9923,12.0008,11.9668,11.9838,785498.0
2022-11-22 10:30:00,14.11,14.15,14.06,14.07,1012925.0,11.9838,12.0178,11.9413,11.9498,1012925.0
2022-11-22 10:40:00,14.07,14.1,14.06,14.09,646027.0,11.9498,11.9753,11.9413,11.9668,646027.0
2022-11-22 10:50:00,14.09,14.1,14.06,14.08,957608.0,11.9668,11.9753,11.9413,11.9583,957608.0
2022-11-22 11:00:00,14.09,14.09,14.05,14.06,342347.0,11.9668,11.9668,11.9328,11.9413,342347.0
2022-11-22 11:10:00,14.06,14.08,14.02,14.05,726936.0,11.9413,11.9583,11.9073,11.9328,726936.0
2022-11-22 11:20:00,14.05,14.05,14.02,14.04,555300.0,11.9328,11.9328,11.9073,11.9243,555300.0
2022-11-22 11:30:00,14.03,14.05,14.0,14.04,526673.0,11.9158,11.9328,11.8904,11.9243,526673.0
2022-11-22 11:40:00,14.04,14.07,14.03,14.06,630954.0,11.9243,11.9498,11.9158,11.9413,630954.0
2022-11-22 11:50:00,14.06,14.06,14.02,14.04,587072.0,11.9413,11.9413,11.9073,11.9243,587072.0
2022-11-22 12:00:00,14.04,14.1,14.04,14.08,938838.0,11.9243,11.9753,11.9243,11.9583,938838.0
2022-11-22 12:10:00,14.09,14.11,14.06,14.11,697314.0,11.9668,11.9838,11.9413,11.9838,697314.0
2022-11-22 12:20:00,14.11,14.12,14.09,14.09,528573.0,11.9838,11.9923,11.9668,11.9668,528573.0
2022-11-22 12:30:00,14.1,14.1,14.08,14.1,407723.0,11.9753,11.9753,11.9583,11.9753,407723.0
2022-11-22 12:40:00,14.09,14.1,14.06,14.08,410540.0,11.9668,11.9753,11.9413,11.9583,410540.0
2022-11-22 12:50:00,14.08,14.08,14.05,14.06,450072.0,11.9583,11.9583,11.9328,11.9413,450072.0
2022-11-22 13:00:00,14.07,14.08,14.04,14.07,530196.0,11.9498,11.9583,11.9243,11.9498,530196.0
2022-11-22 13:10:00,14.07,14.08,14.05,14.06,439623.0,11.9498,11.9583,11.9328,11.9413,439623.0
2022-11-22 13:20:00,14.06,14.08,14.05,14.06,404935.0,11.9413,11.9583,11.9328,11.9413,404935.0
2022-11-22 13:30:00,14.06,14.06,14.03,14.04,620153.0,11.9413,11.9413,11.9158,11.9243,620153.0
2022-11-22 13:40:00,14.04,14.05,14.03,14.04,504400.0,11.9243,11.9328,11.9158,11.9243,504400.0
2022-11-22 13:50:00,14.04,14.06,14.04,14.04,355845.0,11.9243,11.9413,11.9243,11.9243,355845.0
2022-11-22 14:00:00,14.05,14.05,14.02,14.03,394624.0,11.9328,11.9328,11.9073,11.9158,394624.0
2022-11-22 14:10:00,14.03,14.04,14.02,14.03,378790.0,11.9158,11.9243,11.9073,11.9158,378790.0
2022-11-22 14:20:00,14.03,14.04,14.02,14.02,290006.0,11.9158,11.9243,11.9073,11.9073,290006.0
2022-11-22 14:30:00,14.03,14.03,14.0,14.03,379420.0,11.9158,11.9158,11.8904,11.9158,379420.0
2022-11-22 14:40:00,14.03,14.04,14.01,14.04,317329.0,11.9158,11.9243,11.8988,11.9243,317329.0
2022-11-22 14:50:00,14.04,14.05,14.03,14.03,320106.0,11.9243,11.9328,11.9158,11.9158,320106.0
2022-11-22 15:00:00,14.04,14.06,14.02,14.04,697445.0,11.9243,11.9413,11.9073,11.9243,697445.0
2022-11-22 15:10:00,14.04,14.06,14.03,14.04,696413.0,11.9243,11.9413,11.9158,11.9243,696413.0
2022-11-22 15:20:00,14.04,14.07,14.04,14.06,496241.0,11.9243,11.9498,11.9243,11.9413,496241.0
2022-11-22 15:30:00,14.06,14.07,14.04,14.06,784049.0,11.9413,11.9498,11.9243,11.9413,784049.0
2022-11-22 15:40:00,14.06,14.06,14.04,14.05,828366.0,11.9413,11.9413,11.9243,11.9328,828366.0
2022-11-22 15:50:00,14.05,14.08,14.04,14.07,1855884.0,11.9328,11.9583,11.9243,11.9498,1855884.0
2022-11-23 09:30:00,14.0,14.05,13.96,14.02,907999.0,11.8904,11.9328,11.8564,11.9073,907999.0
2022-11-23 09:40:00,14.01,14.04,13.98,14.02,695145.0,11.8988,11.9243,11.8734,11.9073,695145.0
2022-11-23 09:50:00,14.01,14.03,13.97,13.99,713465.0,11.8988,11.9158,11.8649,11.8819,713465.0
2022-11-23 10:00:00,13.99,14.0,13.96,13.98,742932.0,11.8819,11.8904,11.8564,11.8734,742932.0
2022-11-23 10:10:00,13.98,14.01,13.95,13.98,545553.0,11.8734,11.8988,11.8479,11.8734,545553.0
2022-11-23 10:20:00,13.97,14.01,13.96,14.01,637321.0,11.8649,11.8988,11.8564,11.8988,637321.0
2022-11-23 10:30:00,14.01,14.04,13.99,14.01,651131.0,11.8988,11.9243,11.8819,11.8988,651131.0
2022-11-23 10:40:00,14.01,14.03,13.98,13.99,704886.0,11.8988,11.9158,11.8734,11.8819,704886.0
2022-11-23 10:50:00,14.0,14.01,13.99,14.0,544213.0,11.8904,11.8988,11.8819,11.8904,544213.0
2022-11-23 11:00:00,14.0,14.01,13.99,14.0,437519.0,11.8904,11.8988,11.8819,11.8904,437519.0
2022-11-23 11:10:00,14.0,14.0,13.97,13.98,648054.0,11.8904,11.8904,11.8649,11.8734,648054.0
2022-11-23 11:20:00,13.97,13.99,13.96,13.98,451420.0,11.8649,11.8819,11.8564,11.8734,451420.0
2022-11-23 11:30:00,13.98,13.98,13.94,13.95,552309.0,11.8734,11.8734,11.8394,11.8479,552309.0
2022-11-23 11:40:00,13.96,13.96,13.9,13.91,620195.0,11.8564,11.8564,11.8054,11.8139,620195.0
2022-11-23 11:50:00,13.9,13.92,13.85,13.87,821661.0,11.8054,11.8224,11.763,11.7799,821661.0
2022-11-23 12:00:00,13.87,13.9,13.86,13.89,535725.0,11.7799,11.8054,11.7715,11.7969,535725.0
2022-11-23 12:10:00,13.89,13.9,13.87,13.9,519038.0,11.7969,11.8054,11.7799,11.8054,519038.0
2022-11-23 12:20:00,13.89,13.91,13.89,13.91,321029.0,11.7969,11.8139,11.7969,11.8139,321029.0
2022-11-23 12:30:00,13.9,13.92,13.89,13.91,509942.0,11.8054,11.8224,11.7969,11.8139,509942.0
2022-11-23 12:40:00,13.91,13.91,13.88,13.9,244702.0,11.8139,11.8139,11.7884,11.8054,244702.0
2022-11-23 12:50:00,13.9,13.9,13.85,13.87,400525.0,11.8054,11.8054,11.763,11.7799,400525.0
2022-11-23 13:00:00,13.87,13.88,13.85,13.88,465037.0,11.7799,11.7884,11.763,11.7884,465037.0
2022-11-23 13:10:00,13.88,13.9,13.86,13.9,455020.0,11.7884,11.8054,11.7715,11.8054,455020.0
2022-11-23 13:20:00,13.89,13.93,13.89,13.93,190997.0,11.7969,11.8309,11.7969,11.8309,190997.0
2022-11-23 13:30:00,13.93,13.94,13.92,13.93,455276.0,11.8309,11.8394,11.8224,11.8309,455276.0
2022-11-23 13:40:00,13.92,13.95,13.92,13.94,381120.0,11.8224,11.8479,11.8224,11.8394,381120.0
2022-11-23 13:50:00,13.94,13.95,13.93,13.94,141870.0,11.8394,11.8479,11.8309,11.8394,141870.0
2022-11-23 14:00:00,13.94,14.03,13.92,14.0,1290783.0,11.8394,11.9158,11.8224,11.8904,1290783.0
2022-11-23 14:10:00,14.01,14.02,13.97,14.02,666621.0,11.8988,11.9073,11.8649,11.9073,666621.0
2022-11-23 14:20:00,14.02,14.06,14.01,14.03,961932.0,11.9073,11.9413,11.8988,11.9158,961932.0
2022-11-23 14:30:00,14.04,14.04,13.99,14.0,745400.0,11.9243,11.9243,11.8819,11.8904,745400.0
2022-11-23 14:40:00,14.0,14.03,13.99,14.03,307946.0,11.8904,11.9158,11.8819,11.9158,307946.0
2022-11-23 14:50:00,14.03,14.04,14.0,14.02,705865.0,11.9158,11.9243,11.8904,11.9073,705865.0
2022-11-23 15:00:00,14.02,14.04,14.0,14.03,387459.0,11.9073,11.9243,11.8904,11.9158,387459.0
2022-11-23 15:10:00,14.03,14.06,14.01,14.05,506613.0,11.9158,11.9413,11.8988,11.9328,506613.0
2022-11-23 15:20:00,14.04,14.06,14.03,14.04,458373.0,11.9243,11.9413,11.9158,11.9243,458373.0
2022-11-23 15:30:00,14.04,14.05,14.03,14.04,333381.0,11.9243,11.9328,11.9158,11.9243,333381.0
2022-11-23 15:40:00,14.04,14.06,14.03,14.03,672521.0,11.9243,11.9413,11.9158,11.9158,672521.0
2022-11-23 15:50:00,14.04,14.05,14.02,14.03,2000005.0,11.9243,11.9328,11.9073,11.9158,2000005.0
2022-11-25 09:30:00,13.96,13.99,13.91,13.92,1005767.0,11.8564,11.8819,11.8139,11.8224,1005767.0
2022-11-25 09:40:00,13.92,13.96,13.9,13.96,1049457.0,11.8224,11.8564,11.8054,11.8564,1049457.0
2022-11-25 09:50:00,13.96,14.03,13.95,14.02,718519.0,11.8564,11.9158,11.8479,11.9073,718519.0
2022-11-25 10:00:00,14.02,14.06,14.01,14.06,634301.0,11.9073,11.9413,11.8988,11.9413,634301.0
2022-11-25 10:10:00,14.06,14.08,14.04,14.04,595395.0,11.9413,11.9583,11.9243,11.9243,595395.0
2022-11-25 10:20:00,14.04,14.08,14.04,14.06,682305.0,11.9243,11.9583,11.9243,11.9413,682305.0
2022-11-25 10:30:00,14.06,14.07,14.02,14.04,485499.0,11.9413,11.9498,11.9073,11.9243,485499.0
2022-11-25 10:40:00,14.04,14.11,14.03,14.11,789284.0,11.9243,11.9838,11.9158,11.9838,789284.0
2022-11-25 10:50:00,14.1,14.11,14.07,14.07,540297.0,11.9753,11.9838,11.9498,11.9498,540297.0
2022-11-25 11:00:00,14.08,14.09,14.06,14.07,274798.0,11.9583,11.9668,11.9413,11.9498,274798.0
2022-11-25 11:10:00,14.06,14.09,14.05,14.09,337146.0,11.9413,11.9668,11.9328,11.9668,337146.0
2022-11-25 11:20:00,14.09,14.09,14.07,14.07,260379.0,11.9668,11.9668,11.9498,11.9498,260379.0
2022-11-25 11:30:00,14.07,14.08,14.05,14.08,272226.0,11.9498,11.9583,11.9328,11.9583,272226.0
2022-11-25 11:40:00,14.07,14.09,14.07,14.07,248752.0,11.9498,11.9668,11.9498,11.9498,248752.0
2022-11-25 11:50:00,14.08,14.08,14.06,14.07,227783.0,11.9583,11.9583,11.9413,11.9498,227783.0
2022-11-25 12:00:00,14.07,14.07,14.05,14.07,320900.0,11.9498,11.9498,11.9328,11.9498,320900.0
2022-11-25 12:10:00,14.07,14.09,14.06,14.09,553083.0,11.9498,11.9668,11.9413,11.9668,553083.0
2022-11-25 12:20:00,14.09,14.1,14.08,14.1,288918.0,11.9668,11.9753,11.9583,11.9753,288918.0
2022-11-25 12:30:00,14.1,14.1,14.07,14.1,591692.0,11.9753,11.9753,11.9498,11.9753,591692.0
2022-11-25 12:40:00,14.1,14.1,14.07,14.08,701855.0,11.9753,11.9753,11.9498,11.9583,701855.0
2022-11-25 12:50:00,14.08,14.1,14.07,14.09,1040522.0,11.9583,11.9753,11.9498,11.9668,1040522.0
2022-11-28 09:30:00,13.94,13.96,13.84,13.85,2154904.0,11.8394,11.8564,11.7545,11.763,2154904.0
2022-11-28 09:40:00,13.85,13.9,13.82,13.88,1341198.0,11.763,11.8054,11.7375,11.7884,1341198.0
2022-11-28 09:50:00,13.88,13.89,13.83,13.86,982855.0,11.7884,11.7969,11.746,11.7715,982855.0
2022-11-28 10:00:00,13.86,13.87,13.84,13.87,734415.0,11.7715,11.7799,11.7545,11.7799,734415.0
2022-11-28 10:10:00,13.87,13.87,13.82,13.84,756018.0,11.7799,11.7799,11.7375,11.7545,756018.0
2022-11-28 10:20:00,13.84,13.84,13.77,13.79,1311854.0,11.7545,11.7545,11.695,11.712,1311854.0
2022-11-28 10:30:00,13.79,13.81,13.77,13.81,732162.0,11.712,11.729,11.695,11.729,732162.0
2022-11-28 10:40:00,13.81,13.81,13.77,13.78,969404.0,11.729,11.729,11.695,11.7035,969404.0
2022-11-28 10:50:00,13.78,13.78,13.75,13.76,973722.0,11.7035,11.7035,11.678,11.6865,973722.0
2022-11-28 11:00:00,13.76,13.78,13.75,13.78,1055459.0,11.6865,11.7035,11.678,11.7035,1055459.0
2022-11-28 11:10:00,13.78,13.78,13.75,13.76,724815.0,11.7035,11.7035,11.678,11.6865,724815.0
2022-11-28 11:20:00,13.75,13.77,13.74,13.75,965102.0,11.678,11.695,11.6695,11.678,965102.0
2022-11-28 11:30:00,13.75,13.77,13.72,13.73,1070058.0,11.678,11.695,11.6525,11.661,1070058.0
2022-11-28 11:40:00,13.74,13.76,13.72,13.76,639963.0,11.6695,11.6865,11.6525,11.6865,639963.0
2022-11-28 11:50:00,13.76,13.76,13.73,13.75,532928.0,11.6865,11.6865,11.661,11.678,532928.0
2022-11-28 12:00:00,13.75,13.78,13.72,13.75,919838.0,11.678,11.7035,11.6525,11.678,919838.0
2022-11-28 12:10:00,13.76,13.79,13.75,13.78,627085.0,11.6865,11.712,11.678,11.7035,627085.0
2022-11-28 12:20:00,13.79,13.79,13.76,13.77,378447.0,11.712,11.712,11.6865,11.695,378447.0
2022-11-28 12:30:00,13.77,13.78,13.76,13.78,414508.0,11.695,11.7035,11.6865,11.7035,414508.0
2022-11-28 12:40:00,13.78,13.78,13.75,13.76,407001.0,11.7035,11.7035,11.678,11.6865,407001.0
2022-11-28 12:50:00,13.76,13.77,13.74,13.76,506386.0,11.6865,11.695,11.6695,11.6865,506386.0
2022-11-28 13:00:00,13.76,13.78,13.75,13.76,390921.0,11.6865,11.7035,11.678,11.6865,390921.0
2022-11-28 13:10:00,13.76,13.77,13.75,13.76,320368.0,11.6865,11.695,11.678,11.6865,320368.0
2022-11-28 13:20:00,13.76,13.77,13.75,13.76,407496.0,11.6865,11.695,11.678,11.6865,407496.0
2022-11-28 13:30:00,13.76,13.76,13.73,13.76,554730.0,11.6865,11.6865,11.661,11.6865,554730.0
2022-11-28 13:40:00,13.76,13.77,13.75,13.75,437395.0,11.6865,11.695,11.678,11.678,437395.0
2022-11-28 13:50:00,13.76,13.76,13.7,13.71,1128367.0,11.6865,11.6865,11.6356,11.6441,1128367.0
2022-11-28 14:00:00,13.71,13.72,13.7,13.71,562895.0,11.6441,11.6525,11.6356,11.6441,562895.0
2022-11-28 14:10:00,13.71,13.74,13.7,13.74,477195.0,11.6441,11.6695,11.6356,11.6695,477195.0
2022-11-28 14:20:00,13.74,13.75,13.72,13.74,631843.0,11.6695,11.678,11.6525,11.6695,631843.0
2022-11-28 14:30:00,13.73,13.75,13.72,13.73,619275.0,11.661,11.678,11.6525,11.661,619275.0
2022-11-28 14:40:00,13.73,13.74,13.72,13.74,468073.0,11.661,11.6695,11.6525,11.6695,468073.0
2022-11-28 14:50:00,13.74,13.74,13.72,13.73,306448.0,11.6695,11.6695,11.6525,11.661,306448.0
2022-11-28 15:00:00,13.73,13.73,13.71,13.73,716047.0,11.661,11.661,11.6441,11.661,716047.0
2022-11-28 15:10:00,13.73,13.73,13.71,13.72,468094.0,11.661,11.661,11.6441,11.6525,468094.0
2022-11-28 15:20:00,13.71,13.72,13.7,13.71,1105351.0,11.6441,11.6525,11.6356,11.6441,1105351.0
2022-11-28 15:30:00,13.7,13.73,13.7,13.73,686813.0,11.6356,11.661,11.6356,11.661,686813.0
2022-11-28 15:40:00,13.73,13.74,13.71,13.73,1207748.0,11.661,11.6695,11.6441,11.661,1207748.0
2022-11-28 15:50:00,13.73,13.75,13.72,13.75,1984152.0,11.661,11.678,11.6525,11.678,1984152.0
2022-11-29 09:30:00,13.85,13.9,13.75,13.85,2185980.0,11.763,11.8054,11.678,11.763,2185980.0
2022-11-29 09:40:00,13.86,13.87,13.76,13.77,815433.0,11.7715,11.7799,11.6865,11.695,815433.0
2022-11-29 09:50:00,13.77,13.8,13.75,13.78,842465.0,11.695,11.7205,11.678,11.7035,842465.0
2022-11-29 10:00:00,13.78,13.81,13.75,13.77,666890.0,11.7035,11.729,11.678,11.695,666890.0
2022-11-29 10:10:00,13.77,13.8,13.74,13.79,832066.0,11.695,11.7205,11.6695,11.712,832066.0
2022-11-29 10:20:00,13.8,13.84,13.78,13.84,483277.0,11.7205,11.7545,11.7035,11.7545,483277.0
2022-11-29 10:30:00,13.84,13.86,13.83,13.83,566611.0,11.7545,11.7715,11.746,11.746,566611.0
2022-11-29 10:40:00,13.84,13.85,13.83,13.85,297798.0,11.7545,11.763,11.746,11.763,297798.0
2022-11-29 10:50:00,13.84,13.87,13.82,13.87,694865.0,11.7545,11.7799,11.7375,11.7799,694865.0
2022-11-29 11:00:00,13.87,13.88,13.78,13.79,807724.0,11.7799,11.7884,11.7035,11.712,807724.0
2022-11-29 11:10:00,13.79,13.82,13.78,13.82,525926.0,11.712,11.7375,11.7035,11.7375,525926.0
2022-11-29 11:20:00,13.81,13.82,13.79,13.79,400251.0,11.729,11.7375,11.712,11.712,400251.0
2022-11-29 11:30:00,13.79,13.81,13.78,13.81,377473.0,11.712,11.729,11.7035,11.729,377473.0
2022-11-29 11:40:00,13.81,13.81,13.78,13.8,639770.0,11.729,11.729,11.7035,11.7205,639770.0
2022-11-29 11:50:00,13.8,13.8,13.76,13.77,536270.0,11.7205,11.7205,11.6865,11.695,536270.0
2022-11-29 12:00:00,13.77,13.78,13.74,13.77,504764.0,11.695,11.7035,11.6695,11.695,504764.0
2022-11-29 12:10:00,13.76,13.81,13.75,13.81,585887.0,11.6865,11.729,11.678,11.729,585887.0
2022-11-29 12:20:00,13.81,13.81,13.74,13.75,419698.0,11.729,11.729,11.6695,11.678,419698.0
2022-11-29 12:30:00,13.74,13.78,13.74,13.77,529388.0,11.6695,11.7035,11.6695,11.695,529388.0
2022-11-29 12:40:00,13.77,13.8,13.76,13.79,312685.0,11.695,11.7205,11.6865,11.712,312685.0
2022-11-29 12:50:00,13.8,13.81,13.79,13.81,173148.0,11.7205,11.729,11.712,11.729,173148.0
2022-11-29 13:00:00,13.81,13.81,13.78,13.79,314504.0,11.729,11.729,11.7035,11.712,314504.0
2022-11-29 13:10:00,13.8,13.81,13.77,13.79,414594.0,11.7205,11.729,11.695,11.712,414594.0
2022-11-29 13:20:00,13.79,13.8,13.76,13.78,409553.0,11.712,11.7205,11.6865,11.7035,409553.0
2022-11-29 13:30:00,13.78,13.78,13.76,13.78,509671.0,11.7035,11.7035,11.6865,11.7035,509671.0
2022-11-29 13:40:00,13.78,13.78,13.73,13.74,671377.0,11.7035,11.7035,11.661,11.6695,671377.0
2022-11-29 13:50:00,13.74,13.75,13.72,13.74,595129.0,11.6695,11.678,11.6525,11.6695,595129.0
2022-11-29 14:00:00,13.74,13.81,13.73,13.81,746304.0,11.6695,11.729,11.661,11.729,746304.0
2022-11-29 14:10:00,13.81,13.81,13.78,13.79,416805.0,11.729,11.729,11.7035,11.712,416805.0
2022-11-29 14:20:00,13.8,13.8,13.74,13.76,462096.0,11.7205,11.7205,11.6695,11.6865,462096.0
2022-11-29 14:30:00,13.76,13.76,13.73,13.76,618658.0,11.6865,11.6865,11.661,11.6865,618658.0
2022-11-29 14:40:00,13.76,13.76,13.73,13.74,354814.0,11.6865,11.6865,11.661,11.6695,354814.0
2022-11-29 14:50:00,13.73,13.75,13.72,13.74,431690.0,11.661,11.678,11.6525,11.6695,431690.0
2022-11-29 15:00:00,13.74,13.76,13.72,13.76,843365.0,11.6695,11.6865,11.6525,11.6865,843365.0
2022-11-29 15:10:00,13.76,13.76,13.71,13.71,923309.0,11.6865,11.6865,11.6441,11.6441,923309.0
2022-11-29 15:20:00,13.71,13.75,13.71,13.75,720761.0,11.6441,11.678,11.6441,11.678,720761.0
2022-11-29 15:30:00,13.75,13.77,13.73,13.75,665133.0,11.678,11.695,11.661,11.678,665133.0
2022-11-29 15:40:00,13.74,13.76,13.72,13.74,731184.0,11.6695,11.6865,11.6525,11.6695,731184.0
2022-11-29 15:50:00,13.74,13.75,13.72,13.74,1631065.0,11.6695,11.678,11.6525,11.6695,1631065.0
2022-11-30 09:30:00,13.78,13.8,13.6,13.61,1486267.0,11.7035,11.7205,11.5506,11.5591,1486267.0
2022-11-30 09:40:00,13.61,13.62,13.55,13.61,1498097.0,11.5591,11.5676,11.5082,11.5591,1498097.0
2022-11-30 09:50:00,13.61,13.63,13.58,13.59,721166.0,11.5591,11.5761,11.5336,11.5421,721166.0
2022-11-30 10:00:00,13.6,13.6,13.55,13.59,719834.0,11.5506,11.5506,11.5082,11.5421,719834.0
2022-11-30 10:10:00,13.59,13.6,13.55,13.58,562559.0,11.5421,11.5506,11.5082,11.5336,562559.0
2022-11-30 10:20:00,13.58,13.58,13.54,13.54,751170.0,11.5336,11.5336,11.4997,11.4997,751170.0
2022-11-30 10:30:00,13.54,13.58,13.54,13.57,621447.0,11.4997,11.5336,11.4997,11.5252,621447.0
2022-11-30 10:40:00,13.56,13.57,13.5,13.51,1494895.0,11.5167,11.5252,11.4657,11.4742,1494895.0
2022-11-30 10:50:00,13.5,13.54,13.5,13.53,860499.0,11.4657,11.4997,11.4657,11.4912,860499.0
2022-11-30 11:00:00,13.53,13.57,13.52,13.56,697367.0,11.4912,11.5252,11.4827,11.5167,697367.0
2022-11-30 11:10:00,13.56,13.59,13.54,13.59,846434.0,11.5167,11.5421,11.4997,11.5421,846434.0
2022-11-30 11:20:00,13.59,13.62,13.58,13.62,549672.0,11.5421,11.5676,11.5336,11.5676,549672.0
2022-11-30 11:30:00,13.62,13.64,13.57,13.57,1183693.0,11.5676,11.5846,11.5252,11.5252,1183693.0
2022-11-30 11:40:00,13.58,13.59,13.55,13.57,617500.0,11.5336,11.5421,11.5082,11.5252,617500.0
2022-11-30 11:50:00,13.57,13.59,13.56,13.58,727493.0,11.5252,11.5421,11.5167,11.5336,727493.0
2022-11-30 12:00:00,13.58,13.58,13.52,13.54,882489.0,11.5336,11.5336,11.4827,11.4997,882489.0
2022-11-30 12:10:00,13.54,13.55,13.5,13.51,952936.0,11.4997,11.5082,11.4657,11.4742,952936.0
2022-11-30 12:20:00,13.5,13.51,13.47,13.5,1215231.0,11.4657,11.4742,11.4402,11.4657,1215231.0
2022-11-30 12:30:00,13.49,13.5,13.45,13.46,513230.0,11.4572,11.4657,11.4232,11.4317,513230.0
2022-11-30 12:40:00,13.46,13.5,13.46,13.46,618345.0,11.4317,11.4657,11.4317,11.4317,618345.0
2022-11-30 12:50:00,13.47,13.5,13.46,13.48,640891.0,11.4402,11.4657,11.4317,11.4487,640891.0
2022-11-30 13:00:00,13.48,13.48,13.45,13.46,656739.0,11.4487,11.4487,11.4232,11.4317,656739.0
2022-11-30 13:10:00,13.46,13.48,13.45,13.47,491526.0,11.4317,11.4487,11.4232,11.4402,491526.0
2022-11-30 13:20:00,13.47,13.48,13.45,13.46,701866.0,11.4402,11.4487,11.4232,11.4317,701866.0
2022-11-30 13:30:00,13.46,13.69,13.45,13.69,2870459.0,11.4317,11.6271,11.4232,11.6271,2870459.0
2022-11-30 13:40:00,13.68,13.7,13.59,13.65,2083630.0,11.6186,11.6356,11.5421,11.5931,2083630.0
2022-11-30 13:50:00,13.65,13.74,13.64,13.72,896855.0,11.5931,11.6695,11.5846,11.6525,896855.0
2022-11-30 14:00:00,13.72,13.79,13.72,13.75,1742004.0,11.6525,11.712,11.6525,11.678,1742004.0
2022-11-30 14:10:00,13.75,13.85,13.75,13.84,1341200.0,11.678,11.763,11.678,11.7545,1341200.0
2022-11-30 14:20:00,13.85,13.86,13.8,13.86,2004452.0,11.763,11.7715,11.7205,11.7715,2004452.0
2022-11-30 14:30:00,13.86,13.86,13.78,13.79,1359235.0,11.7715,11.7715,11.7035,11.712,1359235.0
2022-11-30 14:40:00,13.79,13.8,13.73,13.77,989773.0,11.712,11.7205,11.661,11.695,989773.0
2022-11-30 14:50:00,13.77,13.79,13.75,13.79,1066468.0,11.695,11.712,11.678,11.712,1066468.0
2022-11-30 15:00:00,13.79,13.84,13.78,13.82,973078.0,11.712,11.7545,11.7035,11.7375,973078.0
2022-11-30 15:10:00,13.82,13.88,13.82,13.87,929128.0,11.7375,11.7884,11.7375,11.7799,929128.0
2022-11-30 15:20:00,13.87,13.9,13.86,13.9,1036444.0,11.7799,11.8054,11.7715,11.8054,1036444.0
2022-11-30 15:30:00,13.9,13.95,13.89,13.91,1502625.0,11.8054,11.8479,11.7969,11.8139,1502625.0
2022-11-30 15:40:00,13.92,13.92,13.89,13.92,1408024.0,11.8224,11.8224,11.7969,11.8224,1408024.0
2022-11-30 15:50:00,13.91,13.94,13.87,13.91,6845065.0,11.8139,11.8394,11.7799,11.8139,6845065.0
2022-12-01 09:30:00,14.09,14.29,14.04,14.23,4403446.0,11.9668,12.1367,11.9243,12.0857,4403446.0
2022-12-01 09:40:00,14.23,14.33,14.18,14.33,2236708.0,12.0857,12.1706,12.0432,12.1706,2236708.0
2022-12-01 09:50:00,14.33,14.36,14.26,14.28,1992614.0,12.1706,12.1961,12.1112,12.1282,1992614.0
2022-12-01 10:00:00,14.29,14.31,14.26,14.29,2021496.0,12.1367,12.1536,12.1112,12.1367,2021496.0
2022-12-01 10:10:00,14.29,14.29,14.12,14.13,1797102.0,12.1367,12.1367,11.9923,12.0008,1797102.0
2022-12-01 10:20:00,14.12,14.17,14.1,14.17,1531903.0,11.9923,12.0347,11.9753,12.0347,1531903.0
2022-12-01 10:30:00,14.17,14.17,14.07,14.1,1608566.0,12.0347,12.0347,11.9498,11.9753,1608566.0
2022-12-01 10:40:00,14.1,14.17,14.09,14.17,921933.0,11.9753,12.0347,11.9668,12.0347,921933.0
2022-12-01 10:50:00,14.17,14.18,14.12,14.18,924419.0,12.0347,12.0432,11.9923,12.0432,924419.0
2022-12-01 11:00:00,14.18,14.2,14.14,14.2,1173956.0,12.0432,12.0602,12.0093,12.0602,1173956.0
2022-12-01 11:10:00,14.2,14.21,14.1,14.11,874854.0,12.0602,12.0687,11.9753,11.9838,874854.0
2022-12-01 11:20:00,14.12,14.14,14.1,14.13,1064329.0,11.9923,12.0093,11.9753,12.0008,1064329.0
2022-12-01 11:30:00,14.13,14.15,14.09,14.12,1151178.0,12.0008,12.0178,11.9668,11.9923,1151178.0
2022-12-01 11:40:00,14.13,14.16,14.11,14.12,573848.0,12.0008,12.0262,11.9838,11.9923,573848.0
2022-12-01 11:50:00,14.12,14.15,14.1,14.15,561771.0,11.9923,12.0178,11.9753,12.0178,561771.0
2022-12-01 12:00:00,14.15,14.15,14.12,14.13,558262.0,12.0178,12.0178,11.9923,12.0008,558262.0
2022-12-01 12:10:00,14.13,14.15,14.1,14.1,602616.0,12.0008,12.0178,11.9753,11.9753,602616.0
2022-12-01 12:20:00,14.11,14.14,14.09,14.14,1110067.0,11.9838,12.0093,11.9668,12.0093,1110067.0
2022-12-01 12:30:00,14.14,14.16,14.12,14.14,474219.0,12.0093,12.0262,11.9923,12.0093,474219.0
2022-12-01 12:40:00,14.14,14.14,14.09,14.13,530483.0,12.0093,12.0093,11.9668,12.0008,530483.0
2022-12-01 12:50:00,14.13,14.14,14.11,14.13,403278.0,12.0008,12.0093,11.9838,12.0008,403278.0
2022-12-01 13:00:00,14.13,14.16,14.12,14.14,575794.0,12.0008,12.0262,11.9923,12.0093,575794.0
2022-12-01 13:10:00,14.15,14.16,14.08,14.09,635926.0,12.0178,12.0262,11.9583,11.9668,635926.0
2022-12-01 13:20:00,14.09,14.09,14.05,14.06,780562.0,11.9668,11.9668,11.9328,11.9413,780562.0
2022-12-01 13:30:00,14.06,14.08,14.02,14.03,811386.0,11.9413,11.9583,11.9073,11.9158,811386.0
2022-12-01 13:40:00,14.03,14.07,14.02,14.06,724816.0,11.9158,11.9498,11.9073,11.9413,724816.0
2022-12-01 13:50:00,14.06,14.06,14.02,14.04,479606.0,11.9413,11.9413,11.9073,11.9243,479606.0
2022-12-01 14:00:00,14.04,14.04,14.0,14.03,522641.0,11.9243,11.9243,11.8904,11.9158,522641.0
2022-12-01 14:10:00,14.03,14.07,14.02,14.06,599940.0,11.9158,11.9498,11.9073,11.9413,599940.0
2022-12-01 14:20:00,14.06,14.08,14.04,14.06,462639.0,11.9413,11.9583,11.9243,11.9413,462639.0
2022-12-01 14:30:00,14.07,14.08,14.05,14.07,514075.0,11.9498,11.9583,11.9328,11.9498,514075.0
2022-12-01 14:40:00,14.06,14.08,14.05,14.06,590644.0,11.9413,11.9583,11.9328,11.9413,590644.0
2022-12-01 14:50:00,14.07,14.08,14.05,14.07,305241.0,11.9498,11.9583,11.9328,11.9498,305241.0
2022-12-01 15:00:00,14.06,14.1,14.06,14.1,290862.0,11.9413,11.9753,11.9413,11.9753,290862.0
2022-12-01 15:10:00,14.09,14.1,14.05,14.06,710680.0,11.9668,11.9753,11.9328,11.9413,710680.0
2022-12-01 15:20:00,14.07,14.07,14.04,14.07,474629.0,11.9498,11.9498,11.9243,11.9498,474629.0
2022-12-01 15:30:00,14.07,14.1,14.05,14.1,719071.0,11.9498,11.9753,11.9328,11.9753,719071.0
2022-12-01 15:40:00,14.1,14.11,14.05,14.08,1710226.0,11.9753,11.9838,11.9328,11.9583,1710226.0
2022-12-01 15:50:00,14.08,14.09,14.06,14.07,2389092.0,11.9583,11.9668,11.9413,11.9498,2389092.0
2022-12-02 09:30:00,13.84,13.92,13.83,13.88,1581574.0,11.7545,11.8224,11.746,11.7884,1581574.0
2022-12-02 09:40:00,13.88,13.92,13.84,13.87,1004715.0,11.7884,11.8224,11.7545,11.7799,1004715.0
2022-12-02 09:50:00,13.87,13.89,13.83,13.85,679648.0,11.7799,11.7969,11.746,11.763,679648.0
2022-12-02 10:00:00,13.85,13.9,13.83,13.87,1010965.0,11.763,11.8054,11.746,11.7799,1010965.0
2022-12-02 10:10:00,13.87,13.9,13.86,13.88,914655.0,11.7799,11.8054,11.7715,11.7884,914655.0
2022-12-02 10:20:00,13.88,13.89,13.82,13.85,1346961.0,11.7884,11.7969,11.7375,11.763,1346961.0
2022-12-02 10:30:00,13.86,13.96,13.84,13.93,1632925.0,11.7715,11.8564,11.7545,11.8309,1632925.0
2022-12-02 10:40:00,13.94,13.97,13.92,13.93,756203.0,11.8394,11.8649,11.8224,11.8309,756203.0
2022-12-02 10:50:00,13.93,13.95,13.88,13.88,867786.0,11.8309,11.8479,11.7884,11.7884,867786.0
2022-12-02 11:00:00,13.89,13.89,13.84,13.85,637653.0,11.7969,11.7969,11.7545,11.763,637653.0
2022-12-02 11:10:00,13.85,13.87,13.84,13.86,764400.0,11.763,11.7799,11.7545,11.7715,764400.0
2022-12-02 11:20:00,13.86,13.9,13.85,13.88,786387.0,11.7715,11.8054,11.763,11.7884,786387.0
2022-12-02 11:30:00,13.89,13.9,13.87,13.88,688407.0,11.7969,11.8054,11.7799,11.7884,688407.0
2022-12-02 11:40:00,13.88,13.92,13.88,13.88,755694.0,11.7884,11.8224,11.7884,11.7884,755694.0
2022-12-02 11:50:00,13.88,13.91,13.87,13.9,451059.0,11.7884,11.8139,11.7799,11.8054,451059.0
2022-12-02 12:00:00,13.9,13.91,13.88,13.9,502267.0,11.8054,11.8139,11.7884,11.8054,502267.0
2022-12-02 12:10:00,13.9,13.95,13.89,13.91,614490.0,11.8054,11.8479,11.7969,11.8139,614490.0
2022-12-02 12:20:00,13.91,13.92,13.87,13.88,432948.0,11.8139,11.8224,11.7799,11.7884,432948.0
2022-12-02 12:30:00,13.88,13.88,13.84,13.84,455992.0,11.7884,11.7884,11.7545,11.7545,455992.0
2022-12-02 12:40:00,13.84,13.86,13.84,13.84,272715.0,11.7545,11.7715,11.7545,11.7545,272715.0
2022-12-02 12:50:00,13.85,13.85,13.78,13.79,970285.0,11.763,11.763,11.7035,11.712,970285.0
2022-12-02 13:00:00,13.79,13.8,13.76,13.76,650927.0,11.712,11.7205,11.6865,11.6865,650927.0
2022-12-02 13:10:00,13.76,13.78,13.75,13.76,841574.0,11.6865,11.7035,11.678,11.6865,841574.0
2022-12-02 13:20:00,13.76,13.79,13.76,13.79,449369.0,11.6865,11.712,11.6865,11.712,449369.0
2022-12-02 13:30:00,13.79,13.8,13.78,13.79,455678.0,11.712,11.7205,11.7035,11.712,455678.0
2022-12-02 13:40:00,13.79,13.81,13.78,13.81,511924.0,11.712,11.729,11.7035,11.729,511924.0
2022-12-02 13:50:00,13.81,13.81,13.8,13.81,286501.0,11.729,11.729,11.7205,11.729,286501.0
2022-12-02 14:00:00,13.81,13.82,13.78,13.79,429475.0,11.729,11.7375,11.7035,11.712,429475.0
2022-12-02 14:10:00,13.78,13.8,13.77,13.79,413623.0,11.7035,11.7205,11.695,11.712,413623.0
2022-12-02 14:20:00,13.79,13.8,13.77,13.78,276229.0,11.712,11.7205,11.695,11.7035,276229.0
2022-12-02 14:30:00,13.78,13.8,13.77,13.79,367288.0,11.7035,11.7205,11.695,11.712,367288.0
2022-12-02 14:40:00,13.79,13.82,13.78,13.81,455912.0,11.712,11.7375,11.7035,11.729,455912.0
2022-12-02 14:50:00,13.82,13.85,13.81,13.85,486979.0,11.7375,11.763,11.729,11.763,486979.0
2022-12-02 15:00:00,13.85,13.88,13.84,13.88,624600.0,11.763,11.7884,11.7545,11.7884,624600.0
2022-12-02 15:10:00,13.88,13.89,13.86,13.88,550632.0,11.7884,11.7969,11.7715,11.7884,550632.0
2022-12-02 15:20:00,13.87,13.88,13.85,13.86,604553.0,11.7799,11.7884,11.763,11.7715,604553.0
2022-12-02 15:30:00,13.86,13.87,13.83,13.85,841289.0,11.7715,11.7799,11.746,11.763,841289.0
2022-12-02 15:40:00,13.85,13.85,13.81,13.82,972348.0,11.763,11.763,11.729,11.7375,972348.0
2022-12-02 15:50:00,13.82,13.87,13.81,13.86,2352851.0,11.7375,11.7799,11.729,11.7715,2352851.0
2022-12-05 09:30:00,13.75,13.77,13.65,13.69,2335925.0,11.678,11.695,11.5931,11.6271,2335925.0
2022-12-05 09:40:00,13.69,13.7,13.63,13.63,1573160.0,11.6271,11.6356,11.5761,11.5761,1573160.0
2022-12-05 09:50:00,13.63,13.65,13.58,13.58,1565414.0,11.5761,11.5931,11.5336,11.5336,1565414.0
2022-12-05 10:00:00,13.58,13.6,13.54,13.56,1694874.0,11.5336,11.5506,11.4997,11.5167,1694874.0
2022-12-05 10:10:00,13.56,13.59,13.55,13.56,1015815.0,11.5167,11.5421,11.5082,11.5167,1015815.0
2022-12-05 10:20:00,13.57,13.58,13.52,13.54,1188429.0,11.5252,11.5336,11.4827,11.4997,1188429.0
2022-12-05 10:30:00,13.53,13.54,13.5,13.54,1037831.0,11.4912,11.4997,11.4657,11.4997,1037831.0
2022-12-05 10:40:00,13.54,13.58,13.53,13.55,923558.0,11.4997,11.5336,11.4912,11.5082,923558.0
2022-12-05 10:50:00,13.56,13.61,13.55,13.59,863729.0,11.5167,11.5591,11.5082,11.5421,863729.0
2022-12-05 11:00:00,13.59,13.61,13.58,13.6,558900.0,11.5421,11.5591,11.5336,11.5506,558900.0
2022-12-05 11:10:00,13.6,13.62,13.56,13.56,615183.0,11.5506,11.5676,11.5167,11.5167,615183.0
2022-12-05 11:20:00,13.57,13.57,13.55,13.57,619522.0,11.5252,11.5252,11.5082,11.5252,619522.0
2022-12-05 11:30:00,13.57,13.57,13.54,13.56,685928.0,11.5252,11.5252,11.4997,11.5167,685928.0
2022-12-05 11:40:00,13.56,13.57,13.53,13.53,604463.0,11.5167,11.5252,11.4912,11.4912,604463.0
2022-12-05 11:50:00,13.53,13.56,13.52,13.53,812599.0,11.4912,11.5167,11.4827,11.4912,812599.0
2022-12-05 12:00:00,13.52,13.54,13.51,13.53,387222.0,11.4827,11.4997,11.4742,11.4912,387222.0
2022-12-05 12:10:00,13.54,13.56,13.52,13.56,512113.0,11.4997,11.5167,11.4827,11.5167,512113.0
2022-12-05 12:20:00,13.56,13.57,13.54,13.54,496607.0,11.5167,11.5252,11.4997,11.4997,496607.0
2022-12-05 12:30:00,13.54,13.55,13.51,13.52,583657.0,11.4997,11.5082,11.4742,11.4827,583657.0
2022-12-05 12:40:00,13.51,13.54,13.51,13.53,263416.0,11.4742,11.4997,11.4742,11.4912,263416.0
2022-12-05 12:50:00,13.53,13.54,13.49,13.5,1048636.0,11.4912,11.4997,11.4572,11.4657,1048636.0
2022-12-05 13:00:00,13.5,13.52,13.49,13.52,514646.0,11.4657,11.4827,11.4572,11.4827,514646.0
2022-12-05 13:10:00,13.51,13.53,13.5,13.53,677256.0,11.4742,11.4912,11.4657,11.4912,677256.0
2022-12-05 13:20:00,13.52,13.53,13.48,13.5,829126.0,11.4827,11.4912,11.4487,11.4657,829126.0
2022-12-05 13:30:00,13.5,13.53,13.49,13.53,445595.0,11.4657,11.4912,11.4572,11.4912,445595.0
2022-12-05 13:40:00,13.53,13.56,13.52,13.55,582071.0,11.4912,11.5167,11.4827,11.5082,582071.0
2022-12-05 13:50:00,13.55,13.56,13.5,13.5,491018.0,11.5082,11.5167,11.4657,11.4657,491018.0
2022-12-05 14:00:00,13.5,13.51,13.49,13.5,351570.0,11.4657,11.4742,11.4572,11.4657,351570.0
2022-12-05 14:10:00,13.5,13.52,13.49,13.5,461240.0,11.4657,11.4827,11.4572,11.4657,461240.0
2022-12-05 14:20:00,13.51,13.51,13.48,13.5,507573.0,11.4742,11.4742,11.4487,11.4657,507573.0
2022-12-05 14:30:00,13.5,13.5,13.47,13.47,454471.0,11.4657,11.4657,11.4402,11.4402,454471.0
2022-12-05 14:40:00,13.47,13.48,13.45,13.46,772785.0,11.4402,11.4487,11.4232,11.4317,772785.0
2022-12-05 14:50:00,13.46,13.48,13.45,13.48,463051.0,11.4317,11.4487,11.4232,11.4487,463051.0
2022-12-05 15:00:00,13.48,13.48,13.45,13.48,807607.0,11.4487,11.4487,11.4232,11.4487,807607.0
2022-12-05 15:10:00,13.48,13.48,13.44,13.45,828947.0,11.4487,11.4487,11.4147,11.4232,828947.0
2022-12-05 15:20:00,13.44,13.45,13.41,13.43,1122018.0,11.4147,11.4232,11.3893,11.4062,1122018.0
2022-12-05 15:30:00,13.43,13.45,13.42,13.43,1021582.0,11.4062,11.4232,11.3978,11.4062,1021582.0
2022-12-05 15:40:00,13.42,13.43,13.37,13.38,2049392.0,11.3978,11.4062,11.3553,11.3638,2049392.0
2022-12-05 15:50:00,13.37,13.4,13.37,13.39,3426307.0,11.3553,11.3808,11.3553,11.3723,3426307.0
2022-12-06 09:30:00,13.42,13.57,13.4,13.4,1923376.0,11.3978,11.5252,11.3808,11.3808,1923376.0
2022-12-06 09:40:00,13.41,13.43,13.29,13.35,1392543.0,11.3893,11.4062,11.2873,11.3383,1392543.0
2022-12-06 09:50:00,13.35,13.35,13.24,13.24,1918271.0,11.3383,11.3383,11.2449,11.2449,1918271.0
2022-12-06 10:00:00,13.24,13.26,13.18,13.22,1228453.0,11.2449,11.2619,11.1939,11.2279,1228453.0
2022-12-06 10:10:00,13.21,13.23,13.17,13.22,1099318.0,11.2194,11.2364,11.1854,11.2279,1099318.0
2022-12-06 10:20:00,13.21,13.25,13.2,13.23,916293.0,11.2194,11.2534,11.2109,11.2364,916293.0
2022-12-06 10:30:00,13.23,13.26,13.21,13.23,868963.0,11.2364,11.2619,11.2194,11.2364,868963.0
2022-12-06 10:40:00,13.22,13.28,13.21,13.28,1235832.0,11.2279,11.2789,11.2194,11.2789,1235832.0
2022-12-06 10:50:00,13.28,13.29,13.23,13.24,696616.0,11.2789,11.2873,11.2364,11.2449,696616.0
2022-12-06 11:00:00,13.24,13.27,13.23,13.27,734762.0,11.2449,11.2704,11.2364,11.2704,734762.0
2022-12-06 11:10:00,13.27,13.29,13.22,13.23,887704.0,11.2704,11.2873,11.2279,11.2364,887704.0
2022-12-06 11:20:00,13.22,13.26,13.22,13.25,632469.0,11.2279,11.2619,11.2279,11.2534,632469.0
2022-12-06 11:30:00,13.25,13.26,13.21,13.24,720809.0,11.2534,11.2619,11.2194,11.2449,720809.0
2022-12-06 11:40:00,13.23,13.25,13.22,13.25,588921.0,11.2364,11.2534,11.2279,11.2534,588921.0
2022-12-06 11:50:00,13.25,13.25,13.2,13.21,577945.0,11.2534,11.2534,11.2109,11.2194,577945.0
2022-12-06 12:00:00,13.21,13.23,13.14,13.15,1697433.0,11.2194,11.2364,11.1599,11.1684,1697433.0
2022-12-06 12:10:00,13.15,13.17,13.09,13.09,870286.0,11.1684,11.1854,11.1175,11.1175,870286.0
2022-12-06 12:20:00,13.09,13.13,13.09,13.13,582170.0,11.1175,11.1515,11.1175,11.1515,582170.0
2022-12-06 12:30:00,13.12,13.13,13.11,13.12,361637.0,11.143,11.1515,11.1345,11.143,361637.0
2022-12-06 12:40:00,13.12,13.14,13.11,13.13,332915.0,11.143,11.1599,11.1345,11.1515,332915.0
2022-12-06 12:50:00,13.12,13.14,13.1,13.11,419580.0,11.143,11.1599,11.126,11.1345,419580.0
2022-12-06 13:00:00,13.1,13.11,13.08,13.09,827978.0,11.126,11.1345,11.109,11.1175,827978.0
2022-12-06 13:10:00,13.08,13.11,13.07,13.09,526302.0,11.109,11.1345,11.1005,11.1175,526302.0
2022-12-06 13:20:00,13.09,13.1,13.07,13.08,315242.0,11.1175,11.126,11.1005,11.109,315242.0
2022-12-06 13:30:00,13.08,13.1,13.06,13.09,602715.0,11.109,11.126,11.092,11.1175,602715.0
2022-12-06 13:40:00,13.09,13.15,13.08,13.15,492268.0,11.1175,11.1684,11.109,11.1684,492268.0
2022-12-06 13:50:00,13.14,13.15,13.1,13.11,470253.0,11.1599,11.1684,11.126,11.1345,470253.0
2022-12-06 14:00:00,13.11,13.12,13.08,13.12,1311785.0,11.1345,11.143,11.109,11.143,1311785.0
2022-12-06 14:10:00,13.12,13.14,13.1,13.13,653434.0,11.143,11.1599,11.126,11.1515,653434.0
2022-12-06 14:20:00,13.13,13.13,13.11,13.12,338782.0,11.1515,11.1515,11.1345,11.143,338782.0
2022-12-06 14:30:00,13.12,13.12,13.09,13.11,660516.0,11.143,11.143,11.1175,11.1345,660516.0
2022-12-06 14:40:00,13.11,13.15,13.1,13.13,687096.0,11.1345,11.1684,11.126,11.1515,687096.0
2022-12-06 14:50:00,13.13,13.16,13.13,13.15,440535.0,11.1515,11.1769,11.1515,11.1684,440535.0
2022-12-06 15:00:00,13.15,13.19,13.14,13.19,538872.0,11.1684,11.2024,11.1599,11.2024,538872.0
2022-12-06 15:10:00,13.19,13.21,13.17,13.18,690026.0,11.2024,11.2194,11.1854,11.1939,690026.0
2022-12-06 15:20:00,13.18,13.22,13.17,13.21,653224.0,11.1939,11.2279,11.1854,11.2194,653224.0
2022-12-06 15:30:00,13.21,13.26,13.2,13.26,1075536.0,11.2194,11.2619,11.2109,11.2619,1075536.0
2022-12-06 15:40:00,13.26,13.28,13.24,13.25,1592345.0,11.2619,11.2789,11.2449,11.2534,1592345.0
2022-12-06 15:50:00,13.26,13.29,13.24,13.27,2945328.0,11.2619,11.2873,11.2449,11.2704,2945328.0
2022-12-07 09:30:00,13.2,13.35,13.16,13.32,2229891.0,11.2109,11.3383,11.1769,11.3128,2229891.0
2022-12-07 09:40:00,13.33,13.42,13.31,13.33,1581816.0,11.3213,11.3978,11.3043,11.3213,1581816.0
2022-12-07 09:50:00,13.33,13.37,13.29,13.31,760390.0,11.3213,11.3553,11.2873,11.3043,760390.0
2022-12-07 10:00:00,13.31,13.37,13.26,13.34,921714.0,11.3043,11.3553,11.2619,11.3298,921714.0
2022-12-07 10:10:00,13.34,13.37,13.29,13.33,1084142.0,11.3298,11.3553,11.2873,11.3213,1084142.0
2022-12-07 10:20:00,13.32,13.35,13.28,13.34,821658.0,11.3128,11.3383,11.2789,11.3298,821658.0
2022-12-07 10:30:00,13.33,13.38,13.32,13.34,908227.0,11.3213,11.3638,11.3128,11.3298,908227.0
2022-12-07 10:40:00,13.33,13.39,13.33,13.39,774366.0,11.3213,11.3723,11.3213,11.3723,774366.0
2022-12-07 10:50:00,13.39,13.41,13.34,13.35,889425.0,11.3723,11.3893,11.3298,11.3383,889425.0
2022-12-07 11:00:00,13.36,13.4,13.35,13.35,695393.0,11.3468,11.3808,11.3383,11.3383,695393.0
2022-12-07 11:10:00,13.36,13.36,13.3,13.31,1034844.0,11.3468,11.3468,11.2958,11.3043,1034844.0
2022-12-07 11:20:00,13.31,13.31,13.25,13.26,1001697.0,11.3043,11.3043,11.2534,11.2619,1001697.0
2022-12-07 11:30:00,13.25,13.29,13.24,13.29,738869.0,11.2534,11.2873,11.2449,11.2873,738869.0
2022-12-07 11:40:00,13.28,13.31,13.27,13.29,798053.0,11.2789,11.3043,11.2704,11.2873,798053.0
2022-12-07 11:50:00,13.29,13.31,13.27,13.29,501730.0,11.2873,11.3043,11.2704,11.2873,501730.0
2022-12-07 12:00:00,13.29,13.31,13.27,13.29,560994.0,11.2873,11.3043,11.2704,11.2873,560994.0
2022-12-07 12:10:00,13.29,13.3,13.26,13.28,583330.0,11.2873,11.2958,11.2619,11.2789,583330.0
2022-12-07 12:20:00,13.29,13.3,13.26,13.28,433778.0,11.2873,11.2958,11.2619,11.2789,433778.0
2022-12-07 12:30:00,13.27,13.28,13.24,13.25,571608.0,11.2704,11.2789,11.2449,11.2534,571608.0
2022-12-07 12:40:00,13.26,13.29,13.25,13.27,537602.0,11.2619,11.2873,11.2534,11.2704,537602.0
2022-12-07 12:50:00,13.28,13.29,13.25,13.26,352887.0,11.2789,11.2873,11.2534,11.2619,352887.0
2022-12-07 13:00:00,13.26,13.27,13.22,13.25,510475.0,11.2619,11.2704,11.2279,11.2534,510475.0
2022-12-07 13:10:00,13.26,13.27,13.24,13.25,454205.0,11.2619,11.2704,11.2449,11.2534,454205.0
2022-12-07 13:20:00,13.25,13.25,13.22,13.24,713752.0,11.2534,11.2534,11.2279,11.2449,713752.0
2022-12-07 13:30:00,13.23,13.24,13.19,13.2,588293.0,11.2364,11.2449,11.2024,11.2109,588293.0
2022-12-07 13:40:00,13.2,13.21,13.19,13.21,386210.0,11.2109,11.2194,11.2024,11.2194,386210.0
2022-12-07 13:50:00,13.21,13.21,13.16,13.16,708278.0,11.2194,11.2194,11.1769,11.1769,708278.0
2022-12-07 14:00:00,13.16,13.17,13.13,13.13,597577.0,11.1769,11.1854,11.1515,11.1515,597577.0
2022-12-07 14:10:00,13.13,13.16,13.11,13.13,808455.0,11.1515,11.1769,11.1345,11.1515,808455.0
2022-12-07 14:20:00,13.13,13.14,13.11,13.13,447855.0,11.1515,11.1599,11.1345,11.1515,447855.0
2022-12-07 14:30:00,13.13,13.16,13.11,13.16,549499.0,11.1515,11.1769,11.1345,11.1769,549499.0
2022-12-07 14:40:00,13.15,13.16,13.13,13.13,334787.0,11.1684,11.1769,11.1515,11.1515,334787.0
2022-12-07 14:50:00,13.13,13.15,13.11,13.15,597121.0,11.1515,11.1684,11.1345,11.1684,597121.0
2022-12-07 15:00:00,13.14,13.16,13.12,13.14,511429.0,11.1599,11.1769,11.143,11.1599,511429.0
2022-12-07 15:10:00,13.14,13.16,13.12,13.13,499683.0,11.1599,11.1769,11.143,11.1515,499683.0
2022-12-07 15:20:00,13.13,13.13,13.11,13.13,713323.0,11.1515,11.1515,11.1345,11.1515,713323.0
2022-12-07 15:30:00,13.13,13.15,13.12,13.13,779848.0,11.1515,11.1684,11.143,11.1515,779848.0
2022-12-07 15:40:00,13.13,13.13,13.1,13.11,1196445.0,11.1515,11.1515,11.126,11.1345,1196445.0
2022-12-07 15:50:00,13.11,13.12,13.09,13.11,2765713.0,11.1345,11.143,11.1175,11.1345,2765713.0
2022-12-08 09:30:00,13.2,13.25,13.13,13.24,2339743.0,11.2109,11.2534,11.1515,11.2449,2339743.0
2022-12-08 09:40:00,13.24,13.25,13.18,13.22,1255508.0,11.2449,11.2534,11.1939,11.2279,1255508.0
2022-12-08 09:50:00,13.21,13.26,13.21,13.24,1049600.0,11.2194,11.2619,11.2194,11.2449,1049600.0
2022-12-08 10:00:00,13.24,13.26,13.19,13.2,1014382.0,11.2449,11.2619,11.2024,11.2109,1014382.0
2022-12-08 10:10:00,13.2,13.2,13.14,13.15,1200964.0,11.2109,11.2109,11.1599,11.1684,1200964.0
2022-12-08 10:20:00,13.15,13.19,13.14,13.17,936024.0,11.1684,11.2024,11.1599,11.1854,936024.0
2022-12-08 10:30:00,13.17,13.2,13.16,13.18,1299332.0,11.1854,11.2109,11.1769,11.1939,1299332.0
2022-12-08 10:40:00,13.18,13.21,13.17,13.21,610930.0,11.1939,11.2194,11.1854,11.2194,610930.0
2022-12-08 10:50:00,13.21,13.22,13.18,13.19,822426.0,11.2194,11.2279,11.1939,11.2024,822426.0
2022-12-08 11:00:00,13.19,13.2,13.16,13.17,880484.0,11.2024,11.2109,11.1769,11.1854,880484.0
2022-12-08 11:10:00,13.17,13.19,13.16,13.18,875026.0,11.1854,11.2024,11.1769,11.1939,875026.0
2022-12-08 11:20:00,13.17,13.19,13.13,13.17,663563.0,11.1854,11.2024,11.1515,11.1854,663563.0
2022-12-08 11:30:00,13.17,13.17,13.13,13.16,557994.0,11.1854,11.1854,11.1515,11.1769,557994.0
2022-12-08 11:40:00,13.16,13.16,13.13,13.14,418987.0,11.1769,11.1769,11.1515,11.1599,418987.0
2022-12-08 11:50:00,13.13,13.14,13.11,13.13,551102.0,11.1515,11.1599,11.1345,11.1515,551102.0
2022-12-08 12:00:00,13.13,13.14,13.11,13.13,635408.0,11.1515,11.1599,11.1345,11.1515,635408.0
2022-12-08 12:10:00,13.13,13.14,13.1,13.11,532730.0,11.1515,11.1599,11.126,11.1345,532730.0
2022-12-08 12:20:00,13.11,13.13,13.09,13.1,644950.0,11.1345,11.1515,11.1175,11.126,644950.0
2022-12-08 12:30:00,13.1,13.1,13.07,13.08,430479.0,11.126,11.126,11.1005,11.109,430479.0
2022-12-08 12:40:00,13.08,13.09,13.07,13.09,280814.0,11.109,11.1175,11.1005,11.1175,280814.0
2022-12-08 12:50:00,13.09,13.1,13.08,13.1,215532.0,11.1175,11.126,11.109,11.126,215532.0
2022-12-08 13:00:00,13.1,13.13,13.09,13.13,633309.0,11.126,11.1515,11.1175,11.1515,633309.0
2022-12-08 13:10:00,13.13,13.13,13.11,13.13,333139.0,11.1515,11.1515,11.1345,11.1515,333139.0
2022-12-08 13:20:00,13.12,13.13,13.09,13.13,452832.0,11.143,11.1515,11.1175,11.1515,452832.0
2022-12-08 13:30:00,13.13,13.15,13.12,13.15,446551.0,11.1515,11.1684,11.143,11.1684,446551.0
2022-12-08 13:40:00,13.15,13.16,13.14,13.15,271971.0,11.1684,11.1769,11.1599,11.1684,271971.0
2022-12-08 13:50:00,13.16,13.16,13.13,13.15,335801.0,11.1769,11.1769,11.1515,11.1684,335801.0
2022-12-08 14:00:00,13.15,13.15,13.07,13.1,720603.0,11.1684,11.1684,11.1005,11.126,720603.0
2022-12-08 14:10:00,13.1,13.12,13.08,13.11,509239.0,11.126,11.143,11.109,11.1345,509239.0
2022-12-08 14:20:00,13.12,13.13,13.11,13.12,319155.0,11.143,11.1515,11.1345,11.143,319155.0
2022-12-08 14:30:00,13.12,13.13,13.09,13.13,443697.0,11.143,11.1515,11.1175,11.1515,443697.0
2022-12-08 14:40:00,13.13,13.13,13.11,13.11,383716.0,11.1515,11.1515,11.1345,11.1345,383716.0
2022-12-08 14:50:00,13.11,13.13,13.1,13.11,535627.0,11.1345,11.1515,11.126,11.1345,535627.0
2022-12-08 15:00:00,13.12,13.13,13.09,13.11,501793.0,11.143,11.1515,11.1175,11.1345,501793.0
2022-12-08 15:10:00,13.11,13.14,13.1,13.13,424142.0,11.1345,11.1599,11.126,11.1515,424142.0
2022-12-08 15:20:00,13.14,13.15,13.12,13.13,589595.0,11.1599,11.1684,11.143,11.1515,589595.0
2022-12-08 15:30:00,13.13,13.14,13.09,13.1,1057718.0,11.1515,11.1599,11.1175,11.126,1057718.0
2022-12-08 15:40:00,13.1,13.11,13.07,13.09,816019.0,11.126,11.1345,11.1005,11.1175,816019.0
2022-12-08 15:50:00,13.09,13.13,13.07,13.13,2343398.0,11.1175,11.1515,11.1005,11.1515,2343398.0
2022-12-09 09:30:00,13.04,13.22,13.04,13.19,1875385.0,11.075,11.2279,11.075,11.2024,1875385.0
2022-12-09 09:40:00,13.2,13.22,13.17,13.2,998017.0,11.2109,11.2279,11.1854,11.2109,998017.0
2022-12-09 09:50:00,13.2,13.21,13.17,13.21,1268806.0,11.2109,11.2194,11.1854,11.2194,1268806.0
2022-12-09 10:00:00,13.21,13.31,13.2,13.28,1627679.0,11.2194,11.3043,11.2109,11.2789,1627679.0
2022-12-09 10:10:00,13.28,13.29,13.25,13.28,686923.0,11.2789,11.2873,11.2534,11.2789,686923.0
2022-12-09 10:20:00,13.28,13.31,13.24,13.26,804304.0,11.2789,11.3043,11.2449,11.2619,804304.0
2022-12-09 10:30:00,13.26,13.28,13.24,13.28,562982.0,11.2619,11.2789,11.2449,11.2789,562982.0
2022-12-09 10:40:00,13.28,13.29,13.26,13.28,505325.0,11.2789,11.2873,11.2619,11.2789,505325.0
2022-12-09 10:50:00,13.27,13.33,13.26,13.33,700690.0,11.2704,11.3213,11.2619,11.3213,700690.0
2022-12-09 11:00:00,13.33,13.34,13.3,13.3,585899.0,11.3213,11.3298,11.2958,11.2958,585899.0
2022-12-09 11:10:00,13.3,13.32,13.29,13.29,646374.0,11.2958,11.3128,11.2873,11.2873,646374.0
2022-12-09 11:20:00,13.29,13.33,13.29,13.32,615034.0,11.2873,11.3213,11.2873,11.3128,615034.0
2022-12-09 11:30:00,13.32,13.35,13.31,13.32,520067.0,11.3128,11.3383,11.3043,11.3128,520067.0
2022-12-09 11:40:00,13.32,13.36,13.3,13.34,669590.0,11.3128,11.3468,11.2958,11.3298,669590.0
2022-12-09 11:50:00,13.34,13.35,13.33,13.35,427133.0,11.3298,11.3383,11.3213,11.3383,427133.0
2022-12-09 12:00:00,13.35,13.36,13.32,13.33,557093.0,11.3383,11.3468,11.3128,11.3213,557093.0
2022-12-09 12:10:00,13.33,13.35,13.31,13.32,669163.0,11.3213,11.3383,11.3043,11.3128,669163.0
2022-12-09 12:20:00,13.33,13.33,13.3,13.33,487570.0,11.3213,11.3213,11.2958,11.3213,487570.0
2022-12-09 12:30:00,13.33,13.35,13.32,13.33,339988.0,11.3213,11.3383,11.3128,11.3213,339988.0
2022-12-09 12:40:00,13.34,13.34,13.3,13.31,703887.0,11.3298,11.3298,11.2958,11.3043,703887.0
2022-12-09 12:50:00,13.31,13.32,13.3,13.32,403454.0,11.3043,11.3128,11.2958,11.3128,403454.0
2022-12-09 13:00:00,13.32,13.32,13.24,13.26,794669.0,11.3128,11.3128,11.2449,11.2619,794669.0
2022-12-09 13:10:00,13.25,13.26,13.23,13.24,561212.0,11.2534,11.2619,11.2364,11.2449,561212.0
2022-12-09 13:20:00,13.24,13.24,13.2,13.22,551980.0,11.2449,11.2449,11.2109,11.2279,551980.0
2022-12-09 13:30:00,13.22,13.25,13.21,13.23,405634.0,11.2279,11.2534,11.2194,11.2364,405634.0
2022-12-09 13:40:00,13.23,13.24,13.22,13.24,417888.0,11.2364,11.2449,11.2279,11.2449,417888.0
2022-12-09 13:50:00,13.24,13.24,13.21,13.21,203140.0,11.2449,11.2449,11.2194,11.2194,203140.0
2022-12-09 14:00:00,13.21,13.22,13.2,13.21,618852.0,11.2194,11.2279,11.2109,11.2194,618852.0
2022-12-09 14:10:00,13.21,13.23,13.2,13.21,425046.0,11.2194,11.2364,11.2109,11.2194,425046.0
2022-12-09 14:20:00,13.22,13.23,13.2,13.21,297560.0,11.2279,11.2364,11.2109,11.2194,297560.0
2022-12-09 14:30:00,13.21,13.22,13.2,13.22,234630.0,11.2194,11.2279,11.2109,11.2279,234630.0
2022-12-09 14:40:00,13.21,13.22,13.19,13.22,545697.0,11.2194,11.2279,11.2024,11.2279,545697.0
2022-12-09 14:50:00,13.22,13.23,13.21,13.22,362617.0,11.2279,11.2364,11.2194,11.2279,362617.0
2022-12-09 15:00:00,13.23,13.24,13.21,13.23,549211.0,11.2364,11.2449,11.2194,11.2364,549211.0
2022-12-09 15:10:00,13.23,13.24,13.21,13.24,476487.0,11.2364,11.2449,11.2194,11.2449,476487.0
2022-12-09 15:20:00,13.24,13.24,13.21,13.21,368126.0,11.2449,11.2449,11.2194,11.2194,368126.0
2022-12-09 15:30:00,13.21,13.22,13.19,13.21,792033.0,11.2194,11.2279,11.2024,11.2194,792033.0
2022-12-09 15:40:00,13.21,13.23,13.19,13.21,1443194.0,11.2194,11.2364,11.2024,11.2194,1443194.0
2022-12-09 15:50:00,13.21,13.24,13.18,13.19,3221372.0,11.2194,11.2449,11.1939,11.2024,3221372.0
2022-12-12 09:30:00,13.2,13.25,13.1,13.13,1532517.0,11.2109,11.2534,11.126,11.1515,1532517.0
2022-12-12 09:40:00,13.13,13.16,13.1,13.14,1019802.0,11.1515,11.1769,11.126,11.1599,1019802.0
2022-12-12 09:50:00,13.14,13.17,13.13,13.16,902260.0,11.1599,11.1854,11.1515,11.1769,902260.0
2022-12-12 10:00:00,13.17,13.19,13.15,13.18,1181541.0,11.1854,11.2024,11.1684,11.1939,1181541.0
2022-12-12 10:10:00,13.18,13.2,13.12,13.13,866794.0,11.1939,11.2109,11.143,11.1515,866794.0
2022-12-12 10:20:00,13.13,13.2,13.13,13.18,720859.0,11.1515,11.2109,11.1515,11.1939,720859.0
2022-12-12 10:30:00,13.18,13.21,13.16,13.19,800921.0,11.1939,11.2194,11.1769,11.2024,800921.0
2022-12-12 10:40:00,13.19,13.23,13.18,13.21,647335.0,11.2024,11.2364,11.1939,11.2194,647335.0
2022-12-12 10:50:00,13.21,13.25,13.2,13.25,1009684.0,11.2194,11.2534,11.2109,11.2534,1009684.0
2022-12-12 11:00:00,13.24,13.3,13.23,13.29,707605.0,11.2449,11.2958,11.2364,11.2873,707605.0
2022-12-12 11:10:00,13.29,13.3,13.23,13.25,823989.0,11.2873,11.2958,11.2364,11.2534,823989.0
2022-12-12 11:20:00,13.25,13.27,13.23,13.26,646381.0,11.2534,11.2704,11.2364,11.2619,646381.0
2022-12-12 11:30:00,13.26,13.27,13.21,13.25,930275.0,11.2619,11.2704,11.2194,11.2534,930275.0
2022-12-12 11:40:00,13.26,13.27,13.23,13.25,893764.0,11.2619,11.2704,11.2364,11.2534,893764.0
2022-12-12 11:50:00,13.25,13.26,13.22,13.25,691606.0,11.2534,11.2619,11.2279,11.2534,691606.0
2022-12-12 12:00:00,13.25,13.27,13.23,13.24,573012.0,11.2534,11.2704,11.2364,11.2449,573012.0
2022-12-12 12:10:00,13.24,13.25,13.22,13.25,409846.0,11.2449,11.2534,11.2279,11.2534,409846.0
2022-12-12 12:20:00,13.24,13.25,13.21,13.24,499005.0,11.2449,11.2534,11.2194,11.2449,499005.0
2022-12-12 12:30:00,13.23,13.26,13.21,13.25,557058.0,11.2364,11.2619,11.2194,11.2534,557058.0
2022-12-12 12:40:00,13.24,13.26,13.24,13.25,336673.0,11.2449,11.2619,11.2449,11.2534,336673.0
2022-12-12 12:50:00,13.25,13.27,13.24,13.25,493436.0,11.2534,11.2704,11.2449,11.2534,493436.0
2022-12-12 13:00:00,13.25,13.26,13.23,13.26,923779.0,11.2534,11.2619,11.2364,11.2619,923779.0
2022-12-12 13:10:00,13.26,13.26,13.21,13.24,523357.0,11.2619,11.2619,11.2194,11.2449,523357.0
2022-12-12 13:20:00,13.24,13.24,13.21,13.21,299912.0,11.2449,11.2449,11.2194,11.2194,299912.0
2022-12-12 13:30:00,13.21,13.24,13.21,13.24,595847.0,11.2194,11.2449,11.2194,11.2449,595847.0
2022-12-12 13:40:00,13.23,13.25,13.23,13.25,263480.0,11.2364,11.2534,11.2364,11.2534,263480.0
2022-12-12 13:50:00,13.25,13.26,13.22,13.25,478294.0,11.2534,11.2619,11.2279,11.2534,478294.0
2022-12-12 14:00:00,13.25,13.26,13.23,13.26,305842.0,11.2534,11.2619,11.2364,11.2619,305842.0
2022-12-12 14:10:00,13.26,13.27,13.25,13.27,326632.0,11.2619,11.2704,11.2534,11.2704,326632.0
2022-12-12 14:20:00,13.27,13.29,13.26,13.28,376844.0,11.2704,11.2873,11.2619,11.2789,376844.0
2022-12-12 14:30:00,13.29,13.29,13.27,13.29,516817.0,11.2873,11.2873,11.2704,11.2873,516817.0
2022-12-12 14:40:00,13.29,13.3,13.28,13.29,283298.0,11.2873,11.2958,11.2789,11.2873,283298.0
2022-12-12 14:50:00,13.29,13.33,13.29,13.33,587677.0,11.2873,11.3213,11.2873,11.3213,587677.0
2022-12-12 15:00:00,13.33,13.37,13.32,13.37,1362500.0,11.3213,11.3553,11.3128,11.3553,1362500.0
2022-12-12 15:10:00,13.37,13.41,13.36,13.41,1011148.0,11.3553,11.3893,11.3468,11.3893,1011148.0
2022-12-12 15:20:00,13.41,13.43,13.4,13.43,866288.0,11.3893,11.4062,11.3808,11.4062,866288.0
2022-12-12 15:30:00,13.43,13.45,13.42,13.45,912474.0,11.4062,11.4232,11.3978,11.4232,912474.0
2022-12-12 15:40:00,13.45,13.45,13.41,13.42,1021090.0,11.4232,11.4232,11.3893,11.3978,1021090.0
2022-12-12 15:50:00,13.42,13.47,13.4,13.47,3241603.0,11.3978,11.4402,11.3808,11.4402,3241603.0
2022-12-13 09:30:00,13.78,13.91,13.78,13.89,3396715.0,11.7035,11.8139,11.7035,11.7969,3396715.0
2022-12-13 09:40:00,13.88,13.92,13.83,13.87,1988884.0,11.7884,11.8224,11.746,11.7799,1988884.0
2022-12-13 09:50:00,13.88,13.88,13.8,13.81,1640440.0,11.7884,11.7884,11.7205,11.729,1640440.0
2022-12-13 10:00:00,13.81,13.82,13.69,13.73,2282093.0,11.729,11.7375,11.6271,11.661,2282093.0
2022-12-13 10:10:00,13.72,13.72,13.63,13.65,1357373.0,11.6525,11.6525,11.5761,11.5931,1357373.0
2022-12-13 10:20:00,13.65,13.65,13.57,13.6,1317981.0,11.5931,11.5931,11.5252,11.5506,1317981.0
2022-12-13 10:30:00,13.6,13.63,13.55,13.56,1480606.0,11.5506,11.5761,11.5082,11.5167,1480606.0
2022-12-13 10:40:00,13.56,13.6,13.52,13.52,1230218.0,11.5167,11.5506,11.4827,11.4827,1230218.0
2022-12-13 10:50:00,13.53,13.53,13.45,13.46,2058965.0,11.4912,11.4912,11.4232,11.4317,2058965.0
2022-12-13 11:00:00,13.47,13.54,13.46,13.47,1562583.0,11.4402,11.4997,11.4317,11.4402,1562583.0
2022-12-13 11:10:00,13.48,13.51,13.47,13.48,939701.0,11.4487,11.4742,11.4402,11.4487,939701.0
2022-12-13 11:20:00,13.49,13.52,13.47,13.51,1086254.0,11.4572,11.4827,11.4402,11.4742,1086254.0
2022-12-13 11:30:00,13.51,13.56,13.51,13.53,1251004.0,11.4742,11.5167,11.4742,11.4912,1251004.0
2022-12-13 11:40:00,13.52,13.54,13.43,13.45,1581204.0,11.4827,11.4997,11.4062,11.4232,1581204.0
2022-12-13 11:50:00,13.45,13.46,13.41,13.44,992862.0,11.4232,11.4317,11.3893,11.4147,992862.0
2022-12-13 12:00:00,13.44,13.51,13.43,13.49,1325997.0,11.4147,11.4742,11.4062,11.4572,1325997.0
2022-12-13 12:10:00,13.49,13.49,13.4,13.41,1060356.0,11.4572,11.4572,11.3808,11.3893,1060356.0
2022-12-13 12:20:00,13.41,13.45,13.4,13.41,1184831.0,11.3893,11.4232,11.3808,11.3893,1184831.0
2022-12-13 12:30:00,13.41,13.43,13.38,13.4,1182221.0,11.3893,11.4062,11.3638,11.3808,1182221.0
2022-12-13 12:40:00,13.41,13.43,13.37,13.38,960068.0,11.3893,11.4062,11.3553,11.3638,960068.0
2022-12-13 12:50:00,13.38,13.45,13.37,13.45,1028963.0,11.3638,11.4232,11.3553,11.4232,1028963.0
2022-12-13 13:00:00,13.44,13.48,13.44,13.46,993820.0,11.4147,11.4487,11.4147,11.4317,993820.0
2022-12-13 13:10:00,13.46,13.53,13.46,13.53,924973.0,11.4317,11.4912,11.4317,11.4912,924973.0
2022-12-13 13:20:00,13.53,13.54,13.51,13.54,654934.0,11.4912,11.4997,11.4742,11.4997,654934.0
2022-12-13 13:30:00,13.54,13.55,13.52,13.54,620389.0,11.4997,11.5082,11.4827,11.4997,620389.0
2022-12-13 13:40:00,13.53,13.54,13.49,13.51,808987.0,11.4912,11.4997,11.4572,11.4742,808987.0
2022-12-13 13:50:00,13.51,13.53,13.46,13.5,839760.0,11.4742,11.4912,11.4317,11.4657,839760.0
2022-12-13 14:00:00,13.51,13.53,13.47,13.48,709024.0,11.4742,11.4912,11.4402,11.4487,709024.0
2022-12-13 14:10:00,13.47,13.5,13.46,13.48,499721.0,11.4402,11.4657,11.4317,11.4487,499721.0
2022-12-13 14:20:00,13.48,13.5,13.46,13.5,429420.0,11.4487,11.4657,11.4317,11.4657,429420.0
2022-12-13 14:30:00,13.5,13.54,13.48,13.54,601271.0,11.4657,11.4997,11.4487,11.4997,601271.0
2022-12-13 14:40:00,13.54,13.58,13.52,13.57,640611.0,11.4997,11.5336,11.4827,11.5252,640611.0
2022-12-13 14:50:00,13.56,13.57,13.49,13.51,777007.0,11.5167,11.5252,11.4572,11.4742,777007.0
2022-12-13 15:00:00,13.51,13.51,13.45,13.47,791953.0,11.4742,11.4742,11.4232,11.4402,791953.0
2022-12-13 15:10:00,13.47,13.51,13.44,13.51,816834.0,11.4402,11.4742,11.4147,11.4742,816834.0
2022-12-13 15:20:00,13.51,13.54,13.49,13.54,1026568.0,11.4742,11.4997,11.4572,11.4997,1026568.0
2022-12-13 15:30:00,13.54,13.58,13.53,13.54,1500317.0,11.4997,11.5336,11.4912,11.4997,1500317.0
2022-12-13 15:40:00,13.54,13.58,13.54,13.55,1696450.0,11.4997,11.5336,11.4997,11.5082,1696450.0
2022-12-13 15:50:00,13.56,13.6,13.55,13.58,3599213.0,11.5167,11.5506,11.5082,11.5336,3599213.0
2022-12-14 09:30:00,13.57,13.75,13.56,13.75,1633246.0,11.5252,11.678,11.5167,11.678,1633246.0
2022-12-14 09:40:00,13.75,13.75,13.63,13.68,1323705.0,11.678,11.678,11.5761,11.6186,1323705.0
2022-12-14 09:50:00,13.68,13.76,13.67,13.72,1397229.0,11.6186,11.6865,11.6101,11.6525,1397229.0
2022-12-14 10:00:00,13.72,13.74,13.66,13.68,1106166.0,11.6525,11.6695,11.6016,11.6186,1106166.0
2022-12-14 10:10:00,13.68,13.75,13.67,13.73,1014072.0,11.6186,11.678,11.6101,11.661,1014072.0
2022-12-14 10:20:00,13.74,13.75,13.67,13.7,1169511.0,11.6695,11.678,11.6101,11.6356,1169511.0
2022-12-14 10:30:00,13.7,13.73,13.68,13.7,892039.0,11.6356,11.661,11.6186,11.6356,892039.0
2022-12-14 10:40:00,13.7,13.71,13.67,13.71,894077.0,11.6356,11.6441,11.6101,11.6441,894077.0
2022-12-14 10:50:00,13.71,13.72,13.68,13.7,633359.0,11.6441,11.6525,11.6186,11.6356,633359.0
2022-12-14 11:00:00,13.7,13.74,13.69,13.71,1080048.0,11.6356,11.6695,11.6271,11.6441,1080048.0
2022-12-14 11:10:00,13.71,13.74,13.7,13.74,1000267.0,11.6441,11.6695,11.6356,11.6695,1000267.0
2022-12-14 11:20:00,13.74,13.76,13.72,13.75,1198104.0,11.6695,11.6865,11.6525,11.678,1198104.0
2022-12-14 11:30:00,13.75,13.76,13.73,13.75,864793.0,11.678,11.6865,11.661,11.678,864793.0
2022-12-14 11:40:00,13.75,13.76,13.71,13.71,1039336.0,11.678,11.6865,11.6441,11.6441,1039336.0
2022-12-14 11:50:00,13.71,13.73,13.71,13.71,897844.0,11.6441,11.661,11.6441,11.6441,897844.0
2022-12-14 12:00:00,13.71,13.75,13.71,13.73,691516.0,11.6441,11.678,11.6441,11.661,691516.0
2022-12-14 12:10:00,13.73,13.73,13.69,13.7,782107.0,11.661,11.661,11.6271,11.6356,782107.0
2022-12-14 12:20:00,13.69,13.71,13.67,13.67,732652.0,11.6271,11.6441,11.6101,11.6101,732652.0
2022-12-14 12:30:00,13.67,13.68,13.65,13.66,862747.0,11.6101,11.6186,11.5931,11.6016,862747.0
2022-12-14 12:40:00,13.66,13.67,13.64,13.66,592759.0,11.6016,11.6101,11.5846,11.6016,592759.0
2022-12-14 12:50:00,13.66,13.68,13.65,13.66,718214.0,11.6016,11.6186,11.5931,11.6016,718214.0
2022-12-14 13:00:00,13.66,13.69,13.65,13.68,451599.0,11.6016,11.6271,11.5931,11.6186,451599.0
2022-12-14 13:10:00,13.68,13.71,13.67,13.7,612925.0,11.6186,11.6441,11.6101,11.6356,612925.0
2022-12-14 13:20:00,13.7,13.72,13.69,13.71,440207.0,11.6356,11.6525,11.6271,11.6441,440207.0
2022-12-14 13:30:00,13.71,13.74,13.71,13.74,757455.0,11.6441,11.6695,11.6441,11.6695,757455.0
2022-12-14 13:40:00,13.74,13.76,13.72,13.74,774244.0,11.6695,11.6865,11.6525,11.6695,774244.0
2022-12-14 13:50:00,13.75,13.78,13.74,13.75,631780.0,11.678,11.7035,11.6695,11.678,631780.0
2022-12-14 14:00:00,13.75,13.75,13.48,13.51,2191956.0,11.678,11.678,11.4487,11.4742,2191956.0
2022-12-14 14:10:00,13.51,13.57,13.5,13.54,1228427.0,11.4742,11.5252,11.4657,11.4997,1228427.0
2022-12-14 14:20:00,13.53,13.56,13.5,13.54,813644.0,11.4912,11.5167,11.4657,11.4997,813644.0
2022-12-14 14:30:00,13.53,13.55,13.36,13.4,2190103.0,11.4912,11.5082,11.3468,11.3808,2190103.0
2022-12-14 14:40:00,13.4,13.51,13.38,13.44,1712090.0,11.3808,11.4742,11.3638,11.4147,1712090.0
2022-12-14 14:50:00,13.44,13.47,13.38,13.43,1076780.0,11.4147,11.4402,11.3638,11.4062,1076780.0
2022-12-14 15:00:00,13.43,13.53,13.41,13.49,1168850.0,11.4062,11.4912,11.3893,11.4572,1168850.0
2022-12-14 15:10:00,13.49,13.62,13.48,13.53,1675336.0,11.4572,11.5676,11.4487,11.4912,1675336.0
2022-12-14 15:20:00,13.53,13.55,13.45,13.46,1379860.0,11.4912,11.5082,11.4232,11.4317,1379860.0
2022-12-14 15:30:00,13.45,13.46,13.41,13.45,1940257.0,11.4232,11.4317,11.3893,11.4232,1940257.0
2022-12-14 15:40:00,13.45,13.47,13.41,13.44,1846087.0,11.4232,11.4402,11.3893,11.4147,1846087.0
2022-12-14 15:50:00,13.43,13.5,13.43,13.47,3155888.0,11.4062,11.4657,11.4062,11.4402,3155888.0
2022-12-15 09:30:00,13.23,13.26,13.14,13.22,2528778.0,11.2364,11.2619,11.1599,11.2279,2528778.0
2022-12-15 09:40:00,13.22,13.22,13.16,13.2,1157059.0,11.2279,11.2279,11.1769,11.2109,1157059.0
2022-12-15 09:50:00,13.2,13.21,13.08,13.09,1500625.0,11.2109,11.2194,11.109,11.1175,1500625.0
2022-12-15 10:00:00,13.1,13.12,13.07,13.12,1191724.0,11.126,11.143,11.1005,11.143,1191724.0
2022-12-15 10:10:00,13.12,13.16,13.11,13.15,1088347.0,11.143,11.1769,11.1345,11.1684,1088347.0
2022-12-15 10:20:00,13.15,13.19,13.12,13.18,1483995.0,11.1684,11.2024,11.143,11.1939,1483995.0
2022-12-15 10:30:00,13.19,13.19,13.14,13.19,1244056.0,11.2024,11.2024,11.1599,11.2024,1244056.0
2022-12-15 10:40:00,13.19,13.21,13.15,13.17,1195315.0,11.2024,11.2194,11.1684,11.1854,1195315.0
2022-12-15 10:50:00,13.16,13.18,13.13,13.14,717457.0,11.1769,11.1939,11.1515,11.1599,717457.0
2022-12-15 11:00:00,13.15,13.18,13.14,13.17,943036.0,11.1684,11.1939,11.1599,11.1854,943036.0
2022-12-15 11:10:00,13.17,13.18,13.09,13.11,1665294.0,11.1854,11.1939,11.1175,11.1345,1665294.0
2022-12-15 11:20:00,13.11,13.11,13.07,13.08,824303.0,11.1345,11.1345,11.1005,11.109,824303.0
2022-12-15 11:30:00,13.08,13.11,13.06,13.11,1107403.0,11.109,11.1345,11.092,11.1345,1107403.0
2022-12-15 11:40:00,13.11,13.12,13.08,13.1,1416313.0,11.1345,11.143,11.109,11.126,1416313.0
2022-12-15 11:50:00,13.1,13.1,13.08,13.09,2131428.0,11.126,11.126,11.109,11.1175,2131428.0
2022-12-15 12:00:00,13.08,13.09,13.05,13.06,1354493.0,11.109,11.1175,11.0835,11.092,1354493.0
2022-12-15 12:10:00,13.06,13.06,13.04,13.05,800629.0,11.092,11.092,11.075,11.0835,800629.0
2022-12-15 12:20:00,13.05,13.07,13.04,13.06,730410.0,11.0835,11.1005,11.075,11.092,730410.0
2022-12-15 12:30:00,13.06,13.08,13.04,13.04,763483.0,11.092,11.109,11.075,11.075,763483.0
2022-12-15 12:40:00,13.04,13.06,13.01,13.02,1310228.0,11.075,11.092,11.0495,11.058,1310228.0
2022-12-15 12:50:00,13.02,13.05,13.01,13.03,1099444.0,11.058,11.0835,11.0495,11.0665,1099444.0
2022-12-15 13:00:00,13.03,13.03,13.0,13.01,843260.0,11.0665,11.0665,11.041,11.0495,843260.0
2022-12-15 13:10:00,13.01,13.02,12.98,12.99,1284749.0,11.0495,11.058,11.0241,11.0326,1284749.0
2022-12-15 13:20:00,12.99,12.99,12.95,12.98,993668.0,11.0326,11.0326,10.9986,11.0241,993668.0
2022-12-15 13:30:00,12.98,13.0,12.96,12.98,749746.0,11.0241,11.041,11.0071,11.0241,749746.0
2022-12-15 13:40:00,12.99,12.99,12.97,12.98,501877.0,11.0326,11.0326,11.0156,11.0241,501877.0
2022-12-15 13:50:00,12.99,13.05,12.98,13.04,1312991.0,11.0326,11.0835,11.0241,11.075,1312991.0
2022-12-15 14:00:00,13.04,13.06,13.02,13.02,996325.0,11.075,11.092,11.058,11.058,996325.0
2022-12-15 14:10:00,13.03,13.03,13.01,13.02,594862.0,11.0665,11.0665,11.0495,11.058,594862.0
2022-12-15 14:20:00,13.02,13.03,13.01,13.03,639219.0,11.058,11.0665,11.0495,11.0665,639219.0
2022-12-15 14:30:00,13.02,13.07,13.02,13.07,837040.0,11.058,11.1005,11.058,11.1005,837040.0
2022-12-15 14:40:00,13.07,13.1,13.06,13.08,1200350.0,11.1005,11.126,11.092,11.109,1200350.0
2022-12-15 14:50:00,13.08,13.13,13.06,13.11,1479190.0,11.109,11.1515,11.092,11.1345,1479190.0
2022-12-15 15:00:00,13.12,13.15,13.11,13.15,597326.0,11.143,11.1684,11.1345,11.1684,597326.0
2022-12-15 15:10:00,13.15,13.15,13.11,13.13,984540.0,11.1684,11.1684,11.1345,11.1515,984540.0
2022-12-15 15:20:00,13.12,13.14,13.11,13.13,1401917.0,11.143,11.1599,11.1345,11.1515,1401917.0
2022-12-15 15:30:00,13.13,13.14,13.1,13.11,1228063.0,11.1515,11.1599,11.126,11.1345,1228063.0
2022-12-15 15:40:00,13.11,13.11,13.05,13.06,1690799.0,11.1345,11.1345,11.0835,11.092,1690799.0
2022-12-15 15:50:00,13.05,13.06,13.01,13.04,4716008.0,11.0835,11.092,11.0495,11.075,4716008.0
2022-12-16 09:30:00,12.77,12.82,12.59,12.61,7485647.0,10.8457,10.8882,10.6928,10.7098,7485647.0
2022-12-16 09:40:00,12.61,12.66,12.56,12.65,3301886.0,10.7098,10.7523,10.6673,10.7438,3301886.0
2022-12-16 09:50:00,12.65,12.67,12.58,12.6,1991379.0,10.7438,10.7608,10.6843,10.7013,1991379.0
2022-12-16 10:00:00,12.6,12.6,12.42,12.43,3032800.0,10.7013,10.7013,10.5484,10.5569,3032800.0
2022-12-16 10:10:00,12.43,12.46,12.37,12.46,2625503.0,10.5569,10.5824,10.506,10.5824,2625503.0
2022-12-16 10:20:00,12.45,12.46,12.41,12.43,1794380.0,10.5739,10.5824,10.54,10.5569,1794380.0
2022-12-16 10:30:00,12.42,12.46,12.36,12.4,2284966.0,10.5484,10.5824,10.4975,10.5315,2284966.0
2022-12-16 10:40:00,12.4,12.48,12.38,12.46,2134402.0,10.5315,10.5994,10.5145,10.5824,2134402.0
2022-12-16 10:50:00,12.46,12.47,12.43,12.45,1260557.0,10.5824,10.5909,10.5569,10.5739,1260557.0
2022-12-16 11:00:00,12.45,12.47,12.43,12.45,1837831.0,10.5739,10.5909,10.5569,10.5739,1837831.0
2022-12-16 11:10:00,12.45,12.47,12.41,12.42,1517686.0,10.5739,10.5909,10.54,10.5484,1517686.0
2022-12-16 11:20:00,12.42,12.42,12.32,12.34,2574951.0,10.5484,10.5484,10.4635,10.4805,2574951.0
2022-12-16 11:30:00,12.34,12.38,12.32,12.33,1978616.0,10.4805,10.5145,10.4635,10.472,1978616.0
2022-12-16 11:40:00,12.32,12.33,12.25,12.26,2138772.0,10.4635,10.472,10.4041,10.4126,2138772.0
2022-12-16 11:50:00,12.26,12.26,12.2,12.21,1812913.0,10.4126,10.4126,10.3616,10.3701,1812913.0
2022-12-16 12:00:00,12.22,12.24,12.21,12.23,1287099.0,10.3786,10.3956,10.3701,10.3871,1287099.0
2022-12-16 12:10:00,12.23,12.25,12.21,12.23,1368652.0,10.3871,10.4041,10.3701,10.3871,1368652.0
2022-12-16 12:20:00,12.23,12.27,12.22,12.26,1710528.0,10.3871,10.421,10.3786,10.4126,1710528.0
2022-12-16 12:30:00,12.27,12.32,12.25,12.29,1801532.0,10.421,10.4635,10.4041,10.438,1801532.0
2022-12-16 12:40:00,12.29,12.31,12.25,12.26,1786691.0,10.438,10.455,10.4041,10.4126,1786691.0
2022-12-16 12:50:00,12.26,12.28,12.22,12.22,1274259.0,10.4126,10.4295,10.3786,10.3786,1274259.0
2022-12-16 13:00:00,12.23,12.24,12.22,12.24,1155559.0,10.3871,10.3956,10.3786,10.3956,1155559.0
2022-12-16 13:10:00,12.24,12.25,12.23,12.24,1039861.0,10.3956,10.4041,10.3871,10.3956,1039861.0
2022-12-16 13:20:00,12.24,12.24,12.21,12.21,1555002.0,10.3956,10.3956,10.3701,10.3701,1555002.0
2022-12-16 13:30:00,12.21,12.27,12.21,12.26,1491367.0,10.3701,10.421,10.3701,10.4126,1491367.0
2022-12-16 13:40:00,12.26,12.3,12.25,12.29,1221782.0,10.4126,10.4465,10.4041,10.438,1221782.0
2022-12-16 13:50:00,12.29,12.3,12.26,12.26,1324526.0,10.438,10.4465,10.4126,10.4126,1324526.0
2022-12-16 14:00:00,12.27,12.27,12.24,12.26,1279410.0,10.421,10.421,10.3956,10.4126,1279410.0
2022-12-16 14:10:00,12.26,12.27,12.24,12.25,1469931.0,10.4126,10.421,10.3956,10.4041,1469931.0
2022-12-16 14:20:00,12.25,12.25,12.19,12.2,2054234.0,10.4041,10.4041,10.3531,10.3616,2054234.0
2022-12-16 14:30:00,12.2,12.2,12.15,12.18,2058432.0,10.3616,10.3616,10.3191,10.3446,2058432.0
2022-12-16 14:40:00,12.17,12.18,12.17,12.18,839628.0,10.3361,10.3446,10.3361,10.3446,839628.0
2022-12-16 14:50:00,12.18,12.21,12.15,12.2,2112037.0,10.3446,10.3701,10.3191,10.3616,2112037.0
2022-12-16 15:00:00,12.2,12.21,12.17,12.18,1567723.0,10.3616,10.3701,10.3361,10.3446,1567723.0
2022-12-16 15:10:00,12.17,12.23,12.16,12.21,2248463.0,10.3361,10.3871,10.3276,10.3701,2248463.0
2022-12-16 15:20:00,12.21,12.23,12.12,12.14,4257978.0,10.3701,10.3871,10.2937,10.3106,4257978.0
2022-12-16 15:30:00,12.14,12.2,12.13,12.14,3932017.0,10.3106,10.3616,10.3021,10.3106,3932017.0
2022-12-16 15:40:00,12.15,12.22,12.12,12.13,6508734.0,10.3191,10.3786,10.2937,10.3021,6508734.0
2022-12-16 15:50:00,12.13,12.14,12.08,12.11,9458042.0,10.3021,10.3106,10.2597,10.2852,9458042.0
2022-12-19 09:30:00,12.12,12.17,11.76,11.96,6318054.0,10.2937,10.3361,9.9879,10.1578,6318054.0
2022-12-19 09:40:00,11.96,11.97,11.8,11.82,3824865.0,10.1578,10.1663,10.0219,10.0389,3824865.0
2022-12-19 09:50:00,11.82,11.88,11.81,11.85,2450933.0,10.0389,10.0898,10.0304,10.0643,2450933.0
2022-12-19 10:00:00,11.86,11.87,11.81,11.84,3030972.0,10.0728,10.0813,10.0304,10.0558,3030972.0
2022-12-19 10:10:00,11.84,11.9,11.83,11.88,1806680.0,10.0558,10.1068,10.0474,10.0898,1806680.0
2022-12-19 10:20:00,11.89,11.95,11.87,11.95,1572529.0,10.0983,10.1493,10.0813,10.1493,1572529.0
2022-12-19 10:30:00,11.95,11.95,11.83,11.84,1831833.0,10.1493,10.1493,10.0474,10.0558,1831833.0
2022-12-19 10:40:00,11.83,11.84,11.8,11.8,1634213.0,10.0474,10.0558,10.0219,10.0219,1634213.0
2022-12-19 10:50:00,11.8,11.81,11.72,11.73,2531401.0,10.0219,10.0304,9.9539,9.9624,2531401.0
2022-12-19 11:00:00,11.73,11.74,11.68,11.71,2537883.0,9.9624,9.9709,9.92,9.9454,2537883.0
2022-12-19 11:10:00,11.71,11.72,11.68,11.69,1893717.0,9.9454,9.9539,9.92,9.9284,1893717.0
2022-12-19 11:20:00,11.69,11.69,11.62,11.65,2465329.0,9.9284,9.9284,9.869,9.8945,2465329.0
2022-12-19 11:30:00,11.66,11.69,11.65,11.67,1612174.0,9.903,9.9284,9.8945,9.9115,1612174.0
2022-12-19 11:40:00,11.67,11.68,11.63,11.68,1813842.0,9.9115,9.92,9.8775,9.92,1813842.0
2022-12-19 11:50:00,11.68,11.69,11.64,11.68,926865.0,9.92,9.9284,9.886,9.92,926865.0
2022-12-19 12:00:00,11.68,11.72,11.67,11.72,1171973.0,9.92,9.9539,9.9115,9.9539,1171973.0
2022-12-19 12:10:00,11.72,11.76,11.69,11.71,1658975.0,9.9539,9.9879,9.9284,9.9454,1658975.0
2022-12-19 12:20:00,11.72,11.72,11.7,11.71,1074708.0,9.9539,9.9539,9.9369,9.9454,1074708.0
2022-12-19 12:30:00,11.71,11.76,11.7,11.76,788980.0,9.9454,9.9879,9.9369,9.9879,788980.0
2022-12-19 12:40:00,11.76,11.76,11.71,11.74,1143527.0,9.9879,9.9879,9.9454,9.9709,1143527.0
2022-12-19 12:50:00,11.74,11.75,11.7,11.71,1073555.0,9.9709,9.9794,9.9369,9.9454,1073555.0
2022-12-19 13:00:00,11.71,11.72,11.66,11.67,1206529.0,9.9454,9.9539,9.903,9.9115,1206529.0
2022-12-19 13:10:00,11.67,11.7,11.66,11.7,1164652.0,9.9115,9.9369,9.903,9.9369,1164652.0
2022-12-19 13:20:00,11.7,11.71,11.68,11.69,1230300.0,9.9369,9.9454,9.92,9.9284,1230300.0
2022-12-19 13:30:00,11.69,11.7,11.67,11.7,991054.0,9.9284,9.9369,9.9115,9.9369,991054.0
2022-12-19 13:40:00,11.7,11.7,11.65,11.67,1264613.0,9.9369,9.9369,9.8945,9.9115,1264613.0
2022-12-19 13:50:00,11.67,11.68,11.64,11.64,969877.0,9.9115,9.92,9.886,9.886,969877.0
2022-12-19 14:00:00,11.64,11.66,11.62,11.66,1601702.0,9.886,9.903,9.869,9.903,1601702.0
2022-12-19 14:10:00,11.66,11.68,11.63,11.64,1623796.0,9.903,9.92,9.8775,9.886,1623796.0
2022-12-19 14:20:00,11.63,11.65,11.61,11.62,1284629.0,9.8775,9.8945,9.8605,9.869,1284629.0
2022-12-19 14:30:00,11.62,11.64,11.61,11.62,1880977.0,9.869,9.886,9.8605,9.869,1880977.0
2022-12-19 14:40:00,11.61,11.64,11.6,11.61,1775608.0,9.8605,9.886,9.852,9.8605,1775608.0
2022-12-19 14:50:00,11.61,11.61,11.58,11.59,1595486.0,9.8605,9.8605,9.835,9.8435,1595486.0
2022-12-19 15:00:00,11.59,11.59,11.56,11.58,1984926.0,9.8435,9.8435,9.818,9.835,1984926.0
2022-12-19 15:10:00,11.58,11.58,11.54,11.55,3471748.0,9.835,9.835,9.8011,9.8095,3471748.0
2022-12-19 15:20:00,11.56,11.59,11.55,11.59,2228213.0,9.818,9.8435,9.8095,9.8435,2228213.0
2022-12-19 15:30:00,11.59,11.62,11.58,11.61,2659416.0,9.8435,9.869,9.835,9.8605,2659416.0
2022-12-19 15:40:00,11.6,11.63,11.59,11.62,2418834.0,9.852,9.8775,9.8435,9.869,2418834.0
2022-12-19 15:50:00,11.62,11.71,11.61,11.69,7974269.0,9.869,9.9454,9.8605,9.9284,7974269.0
2022-12-20 09:30:00,11.65,11.68,11.49,11.63,3558795.0,9.8945,9.92,9.7586,9.8775,3558795.0
2022-12-20 09:40:00,11.63,11.64,11.5,11.52,1870808.0,9.8775,9.886,9.7671,9.7841,1870808.0
2022-12-20 09:50:00,11.53,11.63,11.5,11.61,2056655.0,9.7926,9.8775,9.7671,9.8605,2056655.0
2022-12-20 10:00:00,11.61,11.63,11.58,11.6,1842133.0,9.8605,9.8775,9.835,9.852,1842133.0
2022-12-20 10:10:00,11.6,11.61,11.55,11.6,1882617.0,9.852,9.8605,9.8095,9.852,1882617.0
2022-12-20 10:20:00,11.6,11.62,11.57,11.59,1733808.0,9.852,9.869,9.8265,9.8435,1733808.0
2022-12-20 10:30:00,11.59,11.66,11.58,11.63,2044312.0,9.8435,9.903,9.835,9.8775,2044312.0
2022-12-20 10:40:00,11.63,11.65,11.6,11.6,1860018.0,9.8775,9.8945,9.852,9.852,1860018.0
2022-12-20 10:50:00,11.6,11.62,11.56,11.57,1934340.0,9.852,9.869,9.818,9.8265,1934340.0
2022-12-20 11:00:00,11.57,11.57,11.53,11.53,1639586.0,9.8265,9.8265,9.7926,9.7926,1639586.0
2022-12-20 11:10:00,11.53,11.54,11.19,11.23,10031339.0,9.7926,9.8011,9.5038,9.5378,10031339.0
2022-12-20 11:20:00,11.22,11.4,11.12,11.36,7981255.0,9.5293,9.6821,9.4443,9.6482,7981255.0
2022-12-20 11:30:00,11.35,11.38,11.34,11.37,2360717.0,9.6397,9.6652,9.6312,9.6567,2360717.0
2022-12-20 11:40:00,11.38,11.42,11.36,11.42,1765363.0,9.6652,9.6991,9.6482,9.6991,1765363.0
2022-12-20 11:50:00,11.42,11.44,11.4,11.43,1337225.0,9.6991,9.7161,9.6821,9.7076,1337225.0
2022-12-20 12:00:00,11.44,11.45,11.42,11.43,971866.0,9.7161,9.7246,9.6991,9.7076,971866.0
2022-12-20 12:10:00,11.43,11.46,11.42,11.43,1639605.0,9.7076,9.7331,9.6991,9.7076,1639605.0
2022-12-20 12:20:00,11.43,11.46,11.43,11.45,1127392.0,9.7076,9.7331,9.7076,9.7246,1127392.0
2022-12-20 12:30:00,11.45,11.46,11.38,11.4,2037577.0,9.7246,9.7331,9.6652,9.6821,2037577.0
2022-12-20 12:40:00,11.39,11.45,11.39,11.45,1498188.0,9.6737,9.7246,9.6737,9.7246,1498188.0
2022-12-20 12:50:00,11.45,11.46,11.44,11.45,1309038.0,9.7246,9.7331,9.7161,9.7246,1309038.0
2022-12-20 13:00:00,11.45,11.48,11.44,11.47,1913737.0,9.7246,9.7501,9.7161,9.7416,1913737.0
2022-12-20 13:10:00,11.47,11.5,11.45,11.47,1403467.0,9.7416,9.7671,9.7246,9.7416,1403467.0
2022-12-20 13:20:00,11.46,11.5,11.46,11.49,1200484.0,9.7331,9.7671,9.7331,9.7586,1200484.0
2022-12-20 13:30:00,11.49,11.51,11.48,11.5,1260569.0,9.7586,9.7756,9.7501,9.7671,1260569.0
2022-12-20 13:40:00,11.5,11.5,11.47,11.48,941188.0,9.7671,9.7671,9.7416,9.7501,941188.0
2022-12-20 13:50:00,11.47,11.5,11.47,11.5,931247.0,9.7416,9.7671,9.7416,9.7671,931247.0
2022-12-20 14:00:00,11.49,11.57,11.49,11.54,2283257.0,9.7586,9.8265,9.7586,9.8011,2283257.0
2022-12-20 14:10:00,11.54,11.57,11.54,11.55,748934.0,9.8011,9.8265,9.8011,9.8095,748934.0
2022-12-20 14:20:00,11.55,11.57,11.54,11.55,733075.0,9.8095,9.8265,9.8011,9.8095,733075.0
2022-12-20 14:30:00,11.55,11.56,11.52,11.54,647690.0,9.8095,9.818,9.7841,9.8011,647690.0
2022-12-20 14:40:00,11.53,11.55,11.51,11.53,889219.0,9.7926,9.8095,9.7756,9.7926,889219.0
2022-12-20 14:50:00,11.53,11.55,11.51,11.55,960968.0,9.7926,9.8095,9.7756,9.8095,960968.0
2022-12-20 15:00:00,11.54,11.57,11.54,11.57,908284.0,9.8011,9.8265,9.8011,9.8265,908284.0
2022-12-20 15:10:00,11.57,11.57,11.55,11.55,687896.0,9.8265,9.8265,9.8095,9.8095,687896.0
2022-12-20 15:20:00,11.55,11.57,11.55,11.57,820989.0,9.8095,9.8265,9.8095,9.8265,820989.0
2022-12-20 15:30:00,11.57,11.58,11.54,11.57,1373011.0,9.8265,9.835,9.8011,9.8265,1373011.0
2022-12-20 15:40:00,11.57,11.57,11.53,11.54,1538891.0,9.8265,9.8265,9.7926,9.8011,1538891.0
2022-12-20 15:50:00,11.54,11.54,11.47,11.48,3884667.0,9.8011,9.8011,9.7416,9.7501,3884667.0
2022-12-21 09:30:00,11.61,11.74,11.55,11.61,3033561.0,9.8605,9.9709,9.8095,9.8605,3033561.0
2022-12-21 09:40:00,11.61,11.67,11.55,11.61,1826883.0,9.8605,9.9115,9.8095,9.8605,1826883.0
2022-12-21 09:50:00,11.61,11.64,11.57,11.62,996712.0,9.8605,9.886,9.8265,9.869,996712.0
2022-12-21 10:00:00,11.61,11.69,11.61,11.67,1298372.0,9.8605,9.9284,9.8605,9.9115,1298372.0
2022-12-21 10:10:00,11.68,11.68,11.63,11.66,823210.0,9.92,9.92,9.8775,9.903,823210.0
2022-12-21 10:20:00,11.66,11.67,11.62,11.63,1298819.0,9.903,9.9115,9.869,9.8775,1298819.0
2022-12-21 10:30:00,11.62,11.66,11.62,11.65,1278685.0,9.869,9.903,9.869,9.8945,1278685.0
2022-12-21 10:40:00,11.65,11.66,11.62,11.63,1121243.0,9.8945,9.903,9.869,9.8775,1121243.0
2022-12-21 10:50:00,11.63,11.64,11.61,11.62,1082015.0,9.8775,9.886,9.8605,9.869,1082015.0
2022-12-21 11:00:00,11.62,11.67,11.61,11.67,952030.0,9.869,9.9115,9.8605,9.9115,952030.0
2022-12-21 11:10:00,11.67,11.72,11.66,11.71,1626435.0,9.9115,9.9539,9.903,9.9454,1626435.0
2022-12-21 11:20:00,11.7,11.72,11.68,11.71,1192346.0,9.9369,9.9539,9.92,9.9454,1192346.0
2022-12-21 11:30:00,11.71,11.72,11.69,11.71,859439.0,9.9454,9.9539,9.9284,9.9454,859439.0
2022-12-21 11:40:00,11.71,11.73,11.69,11.69,982464.0,9.9454,9.9624,9.9284,9.9284,982464.0
2022-12-21 11:50:00,11.69,11.7,11.67,11.68,1119699.0,9.9284,9.9369,9.9115,9.92,1119699.0
2022-12-21 12:00:00,11.69,11.7,11.67,11.68,830261.0,9.9284,9.9369,9.9115,9.92,830261.0
2022-12-21 12:10:00,11.68,11.69,11.65,11.66,862447.0,9.92,9.9284,9.8945,9.903,862447.0
2022-12-21 12:20:00,11.66,11.67,11.64,11.66,1033401.0,9.903,9.9115,9.886,9.903,1033401.0
2022-12-21 12:30:00,11.67,11.69,11.66,11.69,612670.0,9.9115,9.9284,9.903,9.9284,612670.0
2022-12-21 12:40:00,11.69,11.72,11.68,11.71,961170.0,9.9284,9.9539,9.92,9.9454,961170.0
2022-12-21 12:50:00,11.71,11.73,11.7,11.71,895774.0,9.9454,9.9624,9.9369,9.9454,895774.0
2022-12-21 13:00:00,11.71,11.74,11.71,11.74,526710.0,9.9454,9.9709,9.9454,9.9709,526710.0
2022-12-21 13:10:00,11.74,11.75,11.72,11.74,915207.0,9.9709,9.9794,9.9539,9.9709,915207.0
2022-12-21 13:20:00,11.74,11.74,11.71,11.74,798343.0,9.9709,9.9709,9.9454,9.9709,798343.0
2022-12-21 13:30:00,11.73,11.78,11.73,11.78,1127019.0,9.9624,10.0049,9.9624,10.0049,1127019.0
2022-12-21 13:40:00,11.78,11.79,11.76,11.78,770190.0,10.0049,10.0134,9.9879,10.0049,770190.0
2022-12-21 13:50:00,11.78,11.79,11.77,11.78,577042.0,10.0049,10.0134,9.9964,10.0049,577042.0
2022-12-21 14:00:00,11.77,11.79,11.75,11.77,876844.0,9.9964,10.0134,9.9794,9.9964,876844.0
2022-12-21 14:10:00,11.77,11.79,11.76,11.76,813959.0,9.9964,10.0134,9.9879,9.9879,813959.0
2022-12-21 14:20:00,11.77,11.77,11.74,11.76,919116.0,9.9964,9.9964,9.9709,9.9879,919116.0
2022-12-21 14:30:00,11.76,11.76,11.73,11.74,852910.0,9.9879,9.9879,9.9624,9.9709,852910.0
2022-12-21 14:40:00,11.74,11.75,11.72,11.74,733552.0,9.9709,9.9794,9.9539,9.9709,733552.0
2022-12-21 14:50:00,11.74,11.74,11.72,11.74,408945.0,9.9709,9.9709,9.9539,9.9709,408945.0
2022-12-21 15:00:00,11.74,11.74,11.7,11.71,929269.0,9.9709,9.9709,9.9369,9.9454,929269.0
2022-12-21 15:10:00,11.71,11.72,11.7,11.71,660115.0,9.9454,9.9539,9.9369,9.9454,660115.0
2022-12-21 15:20:00,11.71,11.73,11.7,11.71,879841.0,9.9454,9.9624,9.9369,9.9454,879841.0
2022-12-21 15:30:00,11.71,11.74,11.71,11.74,841488.0,9.9454,9.9709,9.9454,9.9709,841488.0
2022-12-21 15:40:00,11.74,11.75,11.73,11.75,1179670.0,9.9709,9.9794,9.9624,9.9794,1179670.0
2022-12-21 15:50:00,11.75,11.79,11.74,11.79,3869695.0,9.9794,10.0134,9.9709,10.0134,3869695.0
2022-12-22 09:30:00,11.54,11.54,11.37,11.4,2956311.0,9.8011,9.8011,9.6567,9.6821,2956311.0
2022-12-22 09:40:00,11.4,11.42,11.32,11.35,2130621.0,9.6821,9.6991,9.6142,9.6397,2130621.0
2022-12-22 09:50:00,11.35,11.38,11.31,11.33,1861409.0,9.6397,9.6652,9.6057,9.6227,1861409.0
2022-12-22 10:00:00,11.33,11.33,11.26,11.33,2985192.0,9.6227,9.6227,9.5632,9.6227,2985192.0
2022-12-22 10:10:00,11.32,11.37,11.31,11.33,3646608.0,9.6142,9.6567,9.6057,9.6227,3646608.0
2022-12-22 10:20:00,11.33,11.34,11.28,11.28,2074845.0,9.6227,9.6312,9.5802,9.5802,2074845.0
2022-12-22 10:30:00,11.29,11.29,11.21,11.21,2128223.0,9.5887,9.5887,9.5208,9.5208,2128223.0
2022-12-22 10:40:00,11.21,11.23,11.17,11.22,2227365.0,9.5208,9.5378,9.4868,9.5293,2227365.0
2022-12-22 10:50:00,11.21,11.22,11.17,11.19,1409753.0,9.5208,9.5293,9.4868,9.5038,1409753.0
2022-12-22 11:00:00,11.19,11.19,11.16,11.18,1864504.0,9.5038,9.5038,9.4783,9.4953,1864504.0
2022-12-22 11:10:00,11.18,11.21,11.17,11.21,1493796.0,9.4953,9.5208,9.4868,9.5208,1493796.0
2022-12-22 11:20:00,11.21,11.25,11.2,11.25,1951304.0,9.5208,9.5548,9.5123,9.5548,1951304.0
2022-12-22 11:30:00,11.25,11.27,11.22,11.25,1899256.0,9.5548,9.5717,9.5293,9.5548,1899256.0
2022-12-22 11:40:00,11.25,11.26,11.22,11.25,1613005.0,9.5548,9.5632,9.5293,9.5548,1613005.0
2022-12-22 11:50:00,11.25,11.28,11.24,11.26,1310165.0,9.5548,9.5802,9.5463,9.5632,1310165.0
2022-12-22 12:00:00,11.26,11.26,11.21,11.24,1254025.0,9.5632,9.5632,9.5208,9.5463,1254025.0
2022-12-22 12:10:00,11.24,11.24,11.21,11.22,709121.0,9.5463,9.5463,9.5208,9.5293,709121.0
2022-12-22 12:20:00,11.21,11.23,11.16,11.17,1710472.0,9.5208,9.5378,9.4783,9.4868,1710472.0
2022-12-22 12:30:00,11.16,11.17,11.12,11.13,2021912.0,9.4783,9.4868,9.4443,9.4528,2021912.0
2022-12-22 12:40:00,11.13,11.15,11.12,11.13,1080543.0,9.4528,9.4698,9.4443,9.4528,1080543.0
2022-12-22 12:50:00,11.13,11.15,11.12,11.13,1108857.0,9.4528,9.4698,9.4443,9.4528,1108857.0
2022-12-22 13:00:00,11.14,11.14,11.1,11.13,1225097.0,9.4613,9.4613,9.4274,9.4528,1225097.0
2022-12-22 13:10:00,11.13,11.15,11.12,11.13,1126371.0,9.4528,9.4698,9.4443,9.4528,1126371.0
2022-12-22 13:20:00,11.13,11.16,11.12,11.16,937924.0,9.4528,9.4783,9.4443,9.4783,937924.0
2022-12-22 13:30:00,11.16,11.18,11.13,11.18,962770.0,9.4783,9.4953,9.4528,9.4953,962770.0
2022-12-22 13:40:00,11.18,11.18,11.13,11.13,1270644.0,9.4953,9.4953,9.4528,9.4528,1270644.0
2022-12-22 13:50:00,11.13,11.15,11.12,11.12,783431.0,9.4528,9.4698,9.4443,9.4443,783431.0
2022-12-22 14:00:00,11.13,11.16,11.12,11.16,1312680.0,9.4528,9.4783,9.4443,9.4783,1312680.0
2022-12-22 14:10:00,11.16,11.25,11.15,11.21,2531540.0,9.4783,9.5548,9.4698,9.5208,2531540.0
2022-12-22 14:20:00,11.22,11.25,11.19,11.25,1197195.0,9.5293,9.5548,9.5038,9.5548,1197195.0
2022-12-22 14:30:00,11.25,11.25,11.18,11.2,1460270.0,9.5548,9.5548,9.4953,9.5123,1460270.0
2022-12-22 14:40:00,11.2,11.21,11.18,11.21,894435.0,9.5123,9.5208,9.4953,9.5208,894435.0
2022-12-22 14:50:00,11.21,11.25,11.2,11.25,1109870.0,9.5208,9.5548,9.5123,9.5548,1109870.0
2022-12-22 15:00:00,11.25,11.29,11.23,11.27,2095203.0,9.5548,9.5887,9.5378,9.5717,2095203.0
2022-12-22 15:10:00,11.28,11.29,11.25,11.28,2110488.0,9.5802,9.5887,9.5548,9.5802,2110488.0
2022-12-22 15:20:00,11.28,11.33,11.28,11.33,2274425.0,9.5802,9.6227,9.5802,9.6227,2274425.0
2022-12-22 15:30:00,11.33,11.33,11.24,11.25,2510900.0,9.6227,9.6227,9.5463,9.5548,2510900.0
2022-12-22 15:40:00,11.25,11.26,11.22,11.26,1959461.0,9.5548,9.5632,9.5293,9.5632,1959461.0
2022-12-22 15:50:00,11.26,11.31,11.25,11.31,4168205.0,9.5632,9.6057,9.5548,9.6057,4168205.0
2022-12-23 09:30:00,11.27,11.32,11.22,11.24,1967645.0,9.5717,9.6142,9.5293,9.5463,1967645.0
2022-12-23 09:40:00,11.24,11.28,11.23,11.27,1252179.0,9.5463,9.5802,9.5378,9.5717,1252179.0
2022-12-23 09:50:00,11.27,11.27,11.24,11.26,846562.0,9.5717,9.5717,9.5463,9.5632,846562.0
2022-12-23 10:00:00,11.26,11.34,11.24,11.3,1553572.0,9.5632,9.6312,9.5463,9.5972,1553572.0
2022-12-23 10:10:00,11.3,11.34,11.28,11.33,1244890.0,9.5972,9.6312,9.5802,9.6227,1244890.0
2022-12-23 10:20:00,11.32,11.34,11.28,11.33,1322388.0,9.6142,9.6312,9.5802,9.6227,1322388.0
2022-12-23 10:30:00,11.33,11.4,11.32,11.4,1569055.0,9.6227,9.6821,9.6142,9.6821,1569055.0
2022-12-23 10:40:00,11.4,11.4,11.35,11.37,1264200.0,9.6821,9.6821,9.6397,9.6567,1264200.0
2022-12-23 10:50:00,11.37,11.37,11.27,11.27,1643150.0,9.6567,9.6567,9.5717,9.5717,1643150.0
2022-12-23 11:00:00,11.28,11.28,11.24,11.26,1024191.0,9.5802,9.5802,9.5463,9.5632,1024191.0
2022-12-23 11:10:00,11.26,11.29,11.25,11.28,1252204.0,9.5632,9.5887,9.5548,9.5802,1252204.0
2022-12-23 11:20:00,11.28,11.3,11.27,11.29,1479779.0,9.5802,9.5972,9.5717,9.5887,1479779.0
2022-12-23 11:30:00,11.29,11.34,11.29,11.33,738553.0,9.5887,9.6312,9.5887,9.6227,738553.0
2022-12-23 11:40:00,11.33,11.36,11.32,11.34,632219.0,9.6227,9.6482,9.6142,9.6312,632219.0
2022-12-23 11:50:00,11.34,11.35,11.32,11.33,452253.0,9.6312,9.6397,9.6142,9.6227,452253.0
2022-12-23 12:00:00,11.33,11.35,11.32,11.34,455982.0,9.6227,9.6397,9.6142,9.6312,455982.0
2022-12-23 12:10:00,11.33,11.36,11.33,11.36,420485.0,9.6227,9.6482,9.6227,9.6482,420485.0
2022-12-23 12:20:00,11.36,11.36,11.33,11.33,773325.0,9.6482,9.6482,9.6227,9.6227,773325.0
2022-12-23 12:30:00,11.34,11.35,11.32,11.33,522086.0,9.6312,9.6397,9.6142,9.6227,522086.0
2022-12-23 12:40:00,11.33,11.34,11.3,11.31,734530.0,9.6227,9.6312,9.5972,9.6057,734530.0
2022-12-23 12:50:00,11.32,11.34,11.31,11.34,304659.0,9.6142,9.6312,9.6057,9.6312,304659.0
2022-12-23 13:00:00,11.34,11.35,11.32,11.34,407765.0,9.6312,9.6397,9.6142,9.6312,407765.0
2022-12-23 13:10:00,11.34,11.35,11.31,11.32,531223.0,9.6312,9.6397,9.6057,9.6142,531223.0
2022-12-23 13:20:00,11.32,11.33,11.31,11.32,364545.0,9.6142,9.6227,9.6057,9.6142,364545.0
2022-12-23 13:30:00,11.33,11.35,11.32,11.35,690776.0,9.6227,9.6397,9.6142,9.6397,690776.0
2022-12-23 13:40:00,11.34,11.36,11.3,11.33,954696.0,9.6312,9.6482,9.5972,9.6227,954696.0
2022-12-23 13:50:00,11.33,11.34,11.32,11.33,437523.0,9.6227,9.6312,9.6142,9.6227,437523.0
2022-12-23 14:00:00,11.32,11.33,11.31,11.32,483709.0,9.6142,9.6227,9.6057,9.6142,483709.0
2022-12-23 14:10:00,11.32,11.33,11.31,11.32,510837.0,9.6142,9.6227,9.6057,9.6142,510837.0
2022-12-23 14:20:00,11.33,11.33,11.31,11.32,344679.0,9.6227,9.6227,9.6057,9.6142,344679.0
2022-12-23 14:30:00,11.31,11.33,11.31,11.33,377161.0,9.6057,9.6227,9.6057,9.6227,377161.0
2022-12-23 14:40:00,11.33,11.33,11.31,11.32,349477.0,9.6227,9.6227,9.6057,9.6142,349477.0
2022-12-23 14:50:00,11.32,11.35,11.31,11.35,457371.0,9.6142,9.6397,9.6057,9.6397,457371.0
2022-12-23 15:00:00,11.35,11.36,11.33,11.35,758208.0,9.6397,9.6482,9.6227,9.6397,758208.0
2022-12-23 15:10:00,11.35,11.36,11.34,11.36,436333.0,9.6397,9.6482,9.6312,9.6482,436333.0
2022-12-23 15:20:00,11.36,11.37,11.34,11.36,927020.0,9.6482,9.6567,9.6312,9.6482,927020.0
2022-12-23 15:30:00,11.36,11.36,11.33,11.34,825030.0,9.6482,9.6482,9.6227,9.6312,825030.0
2022-12-23 15:40:00,11.34,11.36,11.33,11.36,835588.0,9.6312,9.6482,9.6227,9.6482,835588.0
2022-12-23 15:50:00,11.36,11.37,11.33,11.37,3116465.0,9.6482,9.6567,9.6227,9.6567,3116465.0
2022-12-27 09:30:00,11.28,11.3,11.13,11.16,2200688.0,9.5802,9.5972,9.4528,9.4783,2200688.0
2022-12-27 09:40:00,11.15,11.23,11.13,11.23,1322335.0,9.4698,9.5378,9.4528,9.5378,1322335.0
2022-12-27 09:50:00,11.23,11.29,11.19,11.23,1373097.0,9.5378,9.5887,9.5038,9.5378,1373097.0
2022-12-27 10:00:00,11.23,11.29,11.22,11.27,1387171.0,9.5378,9.5887,9.5293,9.5717,1387171.0
2022-12-27 10:10:00,11.27,11.3,11.24,11.29,1436461.0,9.5717,9.5972,9.5463,9.5887,1436461.0
2022-12-27 10:20:00,11.3,11.35,11.29,11.34,1528079.0,9.5972,9.6397,9.5887,9.6312,1528079.0
2022-12-27 10:30:00,11.34,11.36,11.31,11.36,870420.0,9.6312,9.6482,9.6057,9.6482,870420.0
2022-12-27 10:40:00,11.36,11.39,11.34,11.37,1114517.0,9.6482,9.6737,9.6312,9.6567,1114517.0
2022-12-27 10:50:00,11.37,11.38,11.33,11.35,1159053.0,9.6567,9.6652,9.6227,9.6397,1159053.0
2022-12-27 11:00:00,11.35,11.36,11.32,11.34,1155351.0,9.6397,9.6482,9.6142,9.6312,1155351.0
2022-12-27 11:10:00,11.34,11.35,11.33,11.34,571783.0,9.6312,9.6397,9.6227,9.6312,571783.0
2022-12-27 11:20:00,11.34,11.37,11.33,11.36,862388.0,9.6312,9.6567,9.6227,9.6482,862388.0
2022-12-27 11:30:00,11.36,11.37,11.34,11.36,717229.0,9.6482,9.6567,9.6312,9.6482,717229.0
2022-12-27 11:40:00,11.35,11.37,11.34,11.35,838926.0,9.6397,9.6567,9.6312,9.6397,838926.0
2022-12-27 11:50:00,11.36,11.36,11.33,11.36,443061.0,9.6482,9.6482,9.6227,9.6482,443061.0
2022-12-27 12:00:00,11.36,11.36,11.32,11.33,495186.0,9.6482,9.6482,9.6142,9.6227,495186.0
2022-12-27 12:10:00,11.33,11.35,11.32,11.33,604349.0,9.6227,9.6397,9.6142,9.6227,604349.0
2022-12-27 12:20:00,11.32,11.33,11.3,11.32,723968.0,9.6142,9.6227,9.5972,9.6142,723968.0
2022-12-27 12:30:00,11.32,11.33,11.3,11.3,463323.0,9.6142,9.6227,9.5972,9.5972,463323.0
2022-12-27 12:40:00,11.3,11.31,11.27,11.28,482550.0,9.5972,9.6057,9.5717,9.5802,482550.0
2022-12-27 12:50:00,11.28,11.29,11.26,11.29,532540.0,9.5802,9.5887,9.5632,9.5887,532540.0
2022-12-27 13:00:00,11.29,11.3,11.27,11.29,649427.0,9.5887,9.5972,9.5717,9.5887,649427.0
2022-12-27 13:10:00,11.28,11.29,11.23,11.23,1111181.0,9.5802,9.5887,9.5378,9.5378,1111181.0
2022-12-27 13:20:00,11.24,11.26,11.22,11.25,1183370.0,9.5463,9.5632,9.5293,9.5548,1183370.0
2022-12-27 13:30:00,11.25,11.25,11.24,11.24,360408.0,9.5548,9.5548,9.5463,9.5463,360408.0
2022-12-27 13:40:00,11.24,11.25,11.22,11.24,671572.0,9.5463,9.5548,9.5293,9.5463,671572.0
2022-12-27 13:50:00,11.24,11.24,11.2,11.21,785246.0,9.5463,9.5463,9.5123,9.5208,785246.0
2022-12-27 14:00:00,11.21,11.24,11.2,11.22,631537.0,9.5208,9.5463,9.5123,9.5293,631537.0
2022-12-27 14:10:00,11.23,11.23,11.18,11.19,934593.0,9.5378,9.5378,9.4953,9.5038,934593.0
2022-12-27 14:20:00,11.19,11.19,11.17,11.18,666267.0,9.5038,9.5038,9.4868,9.4953,666267.0
2022-12-27 14:30:00,11.18,11.19,11.14,11.15,1056755.0,9.4953,9.5038,9.4613,9.4698,1056755.0
2022-12-27 14:40:00,11.16,11.2,11.14,11.2,1146399.0,9.4783,9.5123,9.4613,9.5123,1146399.0
2022-12-27 14:50:00,11.2,11.2,11.17,11.2,1540719.0,9.5123,9.5123,9.4868,9.5123,1540719.0
2022-12-27 15:00:00,11.2,11.21,11.19,11.21,697240.0,9.5123,9.5208,9.5038,9.5208,697240.0
2022-12-27 15:10:00,11.21,11.22,11.18,11.21,1334969.0,9.5208,9.5293,9.4953,9.5208,1334969.0
2022-12-27 15:20:00,11.21,11.24,11.2,11.23,1135094.0,9.5208,9.5463,9.5123,9.5378,1135094.0
2022-12-27 15:30:00,11.23,11.24,11.21,11.23,1131258.0,9.5378,9.5463,9.5208,9.5378,1131258.0
2022-12-27 15:40:00,11.23,11.23,11.2,11.21,1210621.0,9.5378,9.5378,9.5123,9.5208,1210621.0
2022-12-27 15:50:00,11.21,11.21,11.18,11.2,2097266.0,9.5208,9.5208,9.4953,9.5123,2097266.0
2022-12-28 09:30:00,11.18,11.25,11.05,11.18,3008612.0,9.4953,9.5548,9.3849,9.4953,3008612.0
2022-12-28 09:40:00,11.17,11.22,11.16,11.2,844996.0,9.4868,9.5293,9.4783,9.5123,844996.0
2022-12-28 09:50:00,11.2,11.2,11.13,11.13,850172.0,9.5123,9.5123,9.4528,9.4528,850172.0
2022-12-28 10:00:00,11.13,11.16,11.11,11.12,817934.0,9.4528,9.4783,9.4358,9.4443,817934.0
2022-12-28 10:10:00,11.12,11.13,11.1,11.12,1051453.0,9.4443,9.4528,9.4274,9.4443,1051453.0
2022-12-28 10:20:00,11.12,11.13,11.04,11.05,1386620.0,9.4443,9.4528,9.3764,9.3849,1386620.0
2022-12-28 10:30:00,11.05,11.07,11.03,11.05,1097013.0,9.3849,9.4019,9.3679,9.3849,1097013.0
2022-12-28 10:40:00,11.05,11.07,11.03,11.03,946750.0,9.3849,9.4019,9.3679,9.3679,946750.0
2022-12-28 10:50:00,11.03,11.04,11.0,11.01,1684776.0,9.3679,9.3764,9.3424,9.3509,1684776.0
2022-12-28 11:00:00,11.01,11.02,10.96,10.99,2565602.0,9.3509,9.3594,9.3085,9.3339,2565602.0
2022-12-28 11:10:00,10.98,10.99,10.96,10.97,1087070.0,9.3254,9.3339,9.3085,9.3169,1087070.0
2022-12-28 11:20:00,10.98,11.0,10.97,10.99,1304939.0,9.3254,9.3424,9.3169,9.3339,1304939.0
2022-12-28 11:30:00,11.0,11.0,10.97,10.97,913396.0,9.3424,9.3424,9.3169,9.3169,913396.0
2022-12-28 11:40:00,10.97,10.99,10.97,10.99,1019326.0,9.3169,9.3339,9.3169,9.3339,1019326.0
2022-12-28 11:50:00,10.98,10.99,10.95,10.96,974870.0,9.3254,9.3339,9.3,9.3085,974870.0
2022-12-28 12:00:00,10.96,10.96,10.92,10.94,1521399.0,9.3085,9.3085,9.2745,9.2915,1521399.0
2022-12-28 12:10:00,10.94,10.94,10.9,10.92,807686.0,9.2915,9.2915,9.2575,9.2745,807686.0
2022-12-28 12:20:00,10.92,10.94,10.91,10.94,558239.0,9.2745,9.2915,9.266,9.2915,558239.0
2022-12-28 12:30:00,10.94,10.99,10.93,10.99,1205090.0,9.2915,9.3339,9.283,9.3339,1205090.0
2022-12-28 12:40:00,10.99,11.0,10.97,10.98,1157973.0,9.3339,9.3424,9.3169,9.3254,1157973.0
2022-12-28 12:50:00,10.99,11.02,10.97,11.01,1617278.0,9.3339,9.3594,9.3169,9.3509,1617278.0
2022-12-28 13:00:00,11.01,11.03,11.0,11.02,1113826.0,9.3509,9.3679,9.3424,9.3594,1113826.0
2022-12-28 13:10:00,11.02,11.03,11.0,11.01,626165.0,9.3594,9.3679,9.3424,9.3509,626165.0
2022-12-28 13:20:00,11.0,11.01,10.97,10.99,730052.0,9.3424,9.3509,9.3169,9.3339,730052.0
2022-12-28 13:30:00,10.99,10.99,10.95,10.95,809231.0,9.3339,9.3339,9.3,9.3,809231.0
2022-12-28 13:40:00,10.95,10.98,10.95,10.97,515194.0,9.3,9.3254,9.3,9.3169,515194.0
2022-12-28 13:50:00,10.97,11.0,10.96,10.99,779704.0,9.3169,9.3424,9.3085,9.3339,779704.0
2022-12-28 14:00:00,10.99,11.01,10.98,10.99,616773.0,9.3339,9.3509,9.3254,9.3339,616773.0
2022-12-28 14:10:00,10.99,11.0,10.98,11.0,517171.0,9.3339,9.3424,9.3254,9.3424,517171.0
2022-12-28 14:20:00,11.0,11.0,10.97,10.97,493443.0,9.3424,9.3424,9.3169,9.3169,493443.0
2022-12-28 14:30:00,10.97,10.98,10.96,10.98,776500.0,9.3169,9.3254,9.3085,9.3254,776500.0
2022-12-28 14:40:00,10.97,11.0,10.97,11.0,1096067.0,9.3169,9.3424,9.3169,9.3424,1096067.0
2022-12-28 14:50:00,10.99,11.0,10.97,10.97,447166.0,9.3339,9.3424,9.3169,9.3169,447166.0
2022-12-28 15:00:00,10.97,10.98,10.95,10.96,758156.0,9.3169,9.3254,9.3,9.3085,758156.0
2022-12-28 15:10:00,10.96,10.97,10.95,10.96,844757.0,9.3085,9.3169,9.3,9.3085,844757.0
2022-12-28 15:20:00,10.96,10.98,10.95,10.98,814157.0,9.3085,9.3254,9.3,9.3254,814157.0
2022-12-28 15:30:00,10.97,10.98,10.95,10.96,1693576.0,9.3169,9.3254,9.3,9.3085,1693576.0
2022-12-28 15:40:00,10.96,10.98,10.93,10.97,2359395.0,9.3085,9.3254,9.283,9.3169,2359395.0
2022-12-28 15:50:00,10.97,10.98,10.94,10.94,3563070.0,9.3169,9.3254,9.2915,9.2915,3563070.0
2022-12-29 09:30:00,11.08,11.31,11.05,11.2,4315719.0,9.4104,9.6057,9.3849,9.5123,4315719.0
2022-12-29 09:40:00,11.2,11.25,11.19,11.25,1325657.0,9.5123,9.5548,9.5038,9.5548,1325657.0
2022-12-29 09:50:00,11.25,11.25,11.18,11.19,1163601.0,9.5548,9.5548,9.4953,9.5038,1163601.0
2022-12-29 10:00:00,11.19,11.24,11.17,11.23,1201694.0,9.5038,9.5463,9.4868,9.5378,1201694.0
2022-12-29 10:10:00,11.23,11.3,11.22,11.29,1565028.0,9.5378,9.5972,9.5293,9.5887,1565028.0
2022-12-29 10:20:00,11.29,11.31,11.26,11.26,1638517.0,9.5887,9.6057,9.5632,9.5632,1638517.0
2022-12-29 10:30:00,11.26,11.3,11.25,11.29,963144.0,9.5632,9.5972,9.5548,9.5887,963144.0
2022-12-29 10:40:00,11.29,11.3,11.27,11.29,1072594.0,9.5887,9.5972,9.5717,9.5887,1072594.0
2022-12-29 10:50:00,11.29,11.32,11.29,11.31,1198312.0,9.5887,9.6142,9.5887,9.6057,1198312.0
2022-12-29 11:00:00,11.32,11.34,11.3,11.33,1225094.0,9.6142,9.6312,9.5972,9.6227,1225094.0
2022-12-29 11:10:00,11.33,11.33,11.3,11.33,989317.0,9.6227,9.6227,9.5972,9.6227,989317.0
2022-12-29 11:20:00,11.33,11.33,11.31,11.33,745728.0,9.6227,9.6227,9.6057,9.6227,745728.0
2022-12-29 11:30:00,11.33,11.37,11.32,11.37,724728.0,9.6227,9.6567,9.6142,9.6567,724728.0
2022-12-29 11:40:00,11.37,11.38,11.35,11.35,809227.0,9.6567,9.6652,9.6397,9.6397,809227.0
2022-12-29 11:50:00,11.36,11.38,11.35,11.38,607378.0,9.6482,9.6652,9.6397,9.6652,607378.0
2022-12-29 12:00:00,11.38,11.38,11.35,11.38,831917.0,9.6652,9.6652,9.6397,9.6652,831917.0
2022-12-29 12:10:00,11.38,11.4,11.36,11.4,1650059.0,9.6652,9.6821,9.6482,9.6821,1650059.0
2022-12-29 12:20:00,11.4,11.43,11.39,11.43,1586625.0,9.6821,9.7076,9.6737,9.7076,1586625.0
2022-12-29 12:30:00,11.43,11.48,11.42,11.48,1492421.0,9.7076,9.7501,9.6991,9.7501,1492421.0
2022-12-29 12:40:00,11.48,11.5,11.47,11.5,1169344.0,9.7501,9.7671,9.7416,9.7671,1169344.0
2022-12-29 12:50:00,11.5,11.53,11.49,11.5,1614760.0,9.7671,9.7926,9.7586,9.7671,1614760.0
2022-12-29 13:00:00,11.5,11.51,11.48,11.5,1024456.0,9.7671,9.7756,9.7501,9.7671,1024456.0
2022-12-29 13:10:00,11.51,11.52,11.5,11.51,1522804.0,9.7756,9.7841,9.7671,9.7756,1522804.0
2022-12-29 13:20:00,11.51,11.51,11.44,11.44,1456021.0,9.7756,9.7756,9.7161,9.7161,1456021.0
2022-12-29 13:30:00,11.44,11.45,11.41,11.44,1039144.0,9.7161,9.7246,9.6906,9.7161,1039144.0
2022-12-29 13:40:00,11.44,11.48,11.43,11.46,1027568.0,9.7161,9.7501,9.7076,9.7331,1027568.0
2022-12-29 13:50:00,11.46,11.47,11.45,11.47,513903.0,9.7331,9.7416,9.7246,9.7416,513903.0
2022-12-29 14:00:00,11.46,11.49,11.46,11.48,731949.0,9.7331,9.7586,9.7331,9.7501,731949.0
2022-12-29 14:10:00,11.48,11.5,11.47,11.5,773355.0,9.7501,9.7671,9.7416,9.7671,773355.0
2022-12-29 14:20:00,11.5,11.52,11.49,11.5,823280.0,9.7671,9.7841,9.7586,9.7671,823280.0
2022-12-29 14:30:00,11.51,11.51,11.49,11.51,409468.0,9.7756,9.7756,9.7586,9.7756,409468.0
2022-12-29 14:40:00,11.51,11.53,11.5,11.53,1098595.0,9.7756,9.7926,9.7671,9.7926,1098595.0
2022-12-29 14:50:00,11.53,11.53,11.51,11.52,631205.0,9.7926,9.7926,9.7756,9.7841,631205.0
2022-12-29 15:00:00,11.52,11.55,11.51,11.52,1012739.0,9.7841,9.8095,9.7756,9.7841,1012739.0
2022-12-29 15:10:00,11.52,11.52,11.47,11.48,1014274.0,9.7841,9.7841,9.7416,9.7501,1014274.0
2022-12-29 15:20:00,11.48,11.5,11.47,11.49,1448955.0,9.7501,9.7671,9.7416,9.7586,1448955.0
2022-12-29 15:30:00,11.48,11.53,11.48,11.51,1566069.0,9.7501,9.7926,9.7501,9.7756,1566069.0
2022-12-29 15:40:00,11.52,11.52,11.48,11.51,1634685.0,9.7841,9.7841,9.7501,9.7756,1634685.0
2022-12-29 15:50:00,11.5,11.54,11.5,11.54,3165527.0,9.7671,9.8011,9.7671,9.8011,3165527.0
2022-12-30 09:30:00,11.4,11.51,11.39,11.5,1431562.0,9.6821,9.7756,9.6737,9.7671,1431562.0
2022-12-30 09:40:00,11.49,11.5,11.41,11.42,878602.0,9.7586,9.7671,9.6906,9.6991,878602.0
2022-12-30 09:50:00,11.43,11.49,11.41,11.49,1149225.0,9.7076,9.7586,9.6906,9.7586,1149225.0
2022-12-30 10:00:00,11.49,11.5,11.44,11.46,1040407.0,9.7586,9.7671,9.7161,9.7331,1040407.0
2022-12-30 10:10:00,11.45,11.52,11.45,11.51,1178050.0,9.7246,9.7841,9.7246,9.7756,1178050.0
2022-12-30 10:20:00,11.51,11.52,11.5,11.52,754030.0,9.7756,9.7841,9.7671,9.7841,754030.0
2022-12-30 10:30:00,11.52,11.55,11.49,11.55,898355.0,9.7841,9.8095,9.7586,9.8095,898355.0
2022-12-30 10:40:00,11.54,11.58,11.54,11.58,995525.0,9.8011,9.835,9.8011,9.835,995525.0
2022-12-30 10:50:00,11.58,11.58,11.52,11.53,867105.0,9.835,9.835,9.7841,9.7926,867105.0
2022-12-30 11:00:00,11.53,11.54,11.52,11.54,610197.0,9.7926,9.8011,9.7841,9.8011,610197.0
2022-12-30 11:10:00,11.53,11.54,11.52,11.53,599865.0,9.7926,9.8011,9.7841,9.7926,599865.0
2022-12-30 11:20:00,11.53,11.54,11.51,11.54,1078786.0,9.7926,9.8011,9.7756,9.8011,1078786.0
2022-12-30 11:30:00,11.54,11.56,11.52,11.55,1008581.0,9.8011,9.818,9.7841,9.8095,1008581.0
2022-12-30 11:40:00,11.55,11.56,11.54,11.55,583079.0,9.8095,9.818,9.8011,9.8095,583079.0
2022-12-30 11:50:00,11.55,11.59,11.55,11.59,555201.0,9.8095,9.8435,9.8095,9.8435,555201.0
2022-12-30 12:00:00,11.59,11.6,11.58,11.59,750452.0,9.8435,9.852,9.835,9.8435,750452.0
2022-12-30 12:10:00,11.59,11.6,11.57,11.59,460031.0,9.8435,9.852,9.8265,9.8435,460031.0
2022-12-30 12:20:00,11.59,11.62,11.58,11.62,931560.0,9.8435,9.869,9.835,9.869,931560.0
2022-12-30 12:30:00,11.62,11.64,11.61,11.62,758393.0,9.869,9.886,9.8605,9.869,758393.0
2022-12-30 12:40:00,11.62,11.63,11.61,11.62,713153.0,9.869,9.8775,9.8605,9.869,713153.0
2022-12-30 12:50:00,11.62,11.62,11.57,11.58,746754.0,9.869,9.869,9.8265,9.835,746754.0
2022-12-30 13:00:00,11.59,11.59,11.55,11.55,692197.0,9.8435,9.8435,9.8095,9.8095,692197.0
2022-12-30 13:10:00,11.55,11.56,11.53,11.54,736669.0,9.8095,9.818,9.7926,9.8011,736669.0
2022-12-30 13:20:00,11.54,11.55,11.5,11.54,1190833.0,9.8011,9.8095,9.7671,9.8011,1190833.0
2022-12-30 13:30:00,11.53,11.57,11.53,11.57,747787.0,9.7926,9.8265,9.7926,9.8265,747787.0
2022-12-30 13:40:00,11.57,11.57,11.52,11.52,824622.0,9.8265,9.8265,9.7841,9.7841,824622.0
2022-12-30 13:50:00,11.53,11.53,11.51,11.52,603407.0,9.7926,9.7926,9.7756,9.7841,603407.0
2022-12-30 14:00:00,11.51,11.52,11.49,11.5,589055.0,9.7756,9.7841,9.7586,9.7671,589055.0
2022-12-30 14:10:00,11.5,11.51,11.49,11.5,613464.0,9.7671,9.7756,9.7586,9.7671,613464.0
2022-12-30 14:20:00,11.5,11.53,11.49,11.53,612188.0,9.7671,9.7926,9.7586,9.7926,612188.0
2022-12-30 14:30:00,11.53,11.54,11.52,11.54,662064.0,9.7926,9.8011,9.7841,9.8011,662064.0
2022-12-30 14:40:00,11.54,11.54,11.5,11.51,609424.0,9.8011,9.8011,9.7671,9.7756,609424.0
2022-12-30 14:50:00,11.51,11.52,11.49,11.49,555142.0,9.7756,9.7841,9.7586,9.7586,555142.0
2022-12-30 15:00:00,11.5,11.55,11.49,11.54,1037325.0,9.7671,9.8095,9.7586,9.8011,1037325.0
2022-12-30 15:10:00,11.54,11.58,11.54,11.57,784207.0,9.8011,9.835,9.8011,9.8265,784207.0
2022-12-30 15:20:00,11.57,11.58,11.54,11.54,877786.0,9.8265,9.835,9.8011,9.8011,877786.0
2022-12-30 15:30:00,11.54,11.57,11.54,11.57,1251959.0,9.8011,9.8265,9.8011,9.8265,1251959.0
2022-12-30 15:40:00,11.57,11.6,11.56,11.6,1278275.0,9.8265,9.852,9.818,9.852,1278275.0
2022-12-30 15:50:00,11.6,11.64,11.59,11.63,3043984.0,9.852,9.886,9.8435,9.8775,3043984.0
2023-01-03 09:30:00,11.82,11.85,11.7,11.84,3153875.0,10.0389,10.0643,9.9369,10.0558,3153875.0
2023-01-03 09:40:00,11.84,11.92,11.79,11.79,1611381.0,10.0558,10.1238,10.0134,10.0134,1611381.0
2023-01-03 09:50:00,11.79,11.82,11.68,11.69,1518670.0,10.0134,10.0389,9.92,9.9284,1518670.0
2023-01-03 10:00:00,11.68,11.73,11.67,11.69,1027511.0,9.92,9.9624,9.9115,9.9284,1027511.0
2023-01-03 10:10:00,11.69,11.69,11.61,11.61,1315348.0,9.9284,9.9284,9.8605,9.8605,1315348.0
2023-01-03 10:20:00,11.62,11.71,11.61,11.71,1025802.0,9.869,9.9454,9.8605,9.9454,1025802.0
2023-01-03 10:30:00,11.7,11.79,11.67,11.79,1157171.0,9.9369,10.0134,9.9115,10.0134,1157171.0
2023-01-03 10:40:00,11.79,11.82,11.77,11.8,917424.0,10.0134,10.0389,9.9964,10.0219,917424.0
2023-01-03 10:50:00,11.8,11.85,11.79,11.85,920514.0,10.0219,10.0643,10.0134,10.0643,920514.0
2023-01-03 11:00:00,11.85,11.87,11.74,11.75,1472597.0,10.0643,10.0813,9.9709,9.9794,1472597.0
2023-01-03 11:10:00,11.75,11.75,11.72,11.74,1136935.0,9.9794,9.9794,9.9539,9.9709,1136935.0
2023-01-03 11:20:00,11.73,11.75,11.71,11.74,799482.0,9.9624,9.9794,9.9454,9.9709,799482.0
2023-01-03 11:30:00,11.75,11.76,11.71,11.75,955490.0,9.9794,9.9879,9.9454,9.9794,955490.0
2023-01-03 11:40:00,11.75,11.77,11.74,11.76,753153.0,9.9794,9.9964,9.9709,9.9879,753153.0
2023-01-03 11:50:00,11.76,11.76,11.71,11.71,807081.0,9.9879,9.9879,9.9454,9.9454,807081.0
2023-01-03 12:00:00,11.71,11.75,11.71,11.74,432945.0,9.9454,9.9794,9.9454,9.9709,432945.0
2023-01-03 12:10:00,11.75,11.75,11.71,11.73,628452.0,9.9794,9.9794,9.9454,9.9624,628452.0
2023-01-03 12:20:00,11.73,11.75,11.71,11.71,702126.0,9.9624,9.9794,9.9454,9.9454,702126.0
2023-01-03 12:30:00,11.71,11.73,11.66,11.67,1370314.0,9.9454,9.9624,9.903,9.9115,1370314.0
2023-01-03 12:40:00,11.67,11.67,11.57,11.59,1155394.0,9.9115,9.9115,9.8265,9.8435,1155394.0
2023-01-03 12:50:00,11.58,11.62,11.58,11.62,864225.0,9.835,9.869,9.835,9.869,864225.0
2023-01-03 13:00:00,11.62,11.63,11.6,11.62,441161.0,9.869,9.8775,9.852,9.869,441161.0
2023-01-03 13:10:00,11.62,11.63,11.61,11.62,415774.0,9.869,9.8775,9.8605,9.869,415774.0
2023-01-03 13:20:00,11.61,11.64,11.59,11.63,1104669.0,9.8605,9.886,9.8435,9.8775,1104669.0
2023-01-03 13:30:00,11.64,11.64,11.62,11.63,660907.0,9.886,9.886,9.869,9.8775,660907.0
2023-01-03 13:40:00,11.62,11.65,11.62,11.65,633458.0,9.869,9.8945,9.869,9.8945,633458.0
2023-01-03 13:50:00,11.65,11.67,11.64,11.66,611056.0,9.8945,9.9115,9.886,9.903,611056.0
2023-01-03 14:00:00,11.67,11.69,11.65,11.69,769768.0,9.9115,9.9284,9.8945,9.9284,769768.0
2023-01-03 14:10:00,11.69,11.69,11.65,11.66,710079.0,9.9284,9.9284,9.8945,9.903,710079.0
2023-01-03 14:20:00,11.66,11.67,11.65,11.66,457042.0,9.903,9.9115,9.8945,9.903,457042.0
2023-01-03 14:30:00,11.66,11.67,11.62,11.65,757326.0,9.903,9.9115,9.869,9.8945,757326.0
2023-01-03 14:40:00,11.65,11.76,11.64,11.74,1172586.0,9.8945,9.9879,9.886,9.9709,1172586.0
2023-01-03 14:50:00,11.74,11.74,11.68,11.7,1130838.0,9.9709,9.9709,9.92,9.9369,1130838.0
2023-01-03 15:00:00,11.69,11.73,11.68,11.7,951472.0,9.9284,9.9624,9.92,9.9369,951472.0
2023-01-03 15:10:00,11.7,11.74,11.69,11.71,669464.0,9.9369,9.9709,9.9284,9.9454,669464.0
2023-01-03 15:20:00,11.71,11.72,11.68,11.7,753182.0,9.9454,9.9539,9.92,9.9369,753182.0
2023-01-03 15:30:00,11.7,11.72,11.67,11.68,1020568.0,9.9369,9.9539,9.9115,9.92,1020568.0
2023-01-03 15:40:00,11.67,11.68,11.65,11.68,1679660.0,9.9115,9.92,9.8945,9.92,1679660.0
2023-01-03 15:50:00,11.68,11.69,11.65,11.68,3377816.0,9.92,9.9284,9.8945,9.92,3377816.0
2023-01-04 09:30:00,11.88,11.93,11.81,11.91,2105293.0,10.0898,10.1323,10.0304,10.1153,2105293.0
2023-01-04 09:40:00,11.91,11.93,11.8,11.83,1598606.0,10.1153,10.1323,10.0219,10.0474,1598606.0
2023-01-04 09:50:00,11.83,11.86,11.8,11.81,917166.0,10.0474,10.0728,10.0219,10.0304,917166.0
2023-01-04 10:00:00,11.81,11.85,11.73,11.77,1816150.0,10.0304,10.0643,9.9624,9.9964,1816150.0
2023-01-04 10:10:00,11.77,11.82,11.74,11.79,761682.0,9.9964,10.0389,9.9709,10.0134,761682.0
2023-01-04 10:20:00,11.8,11.82,11.77,11.8,847509.0,10.0219,10.0389,9.9964,10.0219,847509.0
2023-01-04 10:30:00,11.79,11.8,11.77,11.79,765902.0,10.0134,10.0219,9.9964,10.0134,765902.0
2023-01-04 10:40:00,11.79,11.86,11.77,11.86,1009515.0,10.0134,10.0728,9.9964,10.0728,1009515.0
2023-01-04 10:50:00,11.86,11.87,11.83,11.87,917718.0,10.0728,10.0813,10.0474,10.0813,917718.0
2023-01-04 11:00:00,11.87,11.87,11.83,11.86,1137136.0,10.0813,10.0813,10.0474,10.0728,1137136.0
2023-01-04 11:10:00,11.86,11.93,11.85,11.92,1142695.0,10.0728,10.1323,10.0643,10.1238,1142695.0
2023-01-04 11:20:00,11.91,11.95,11.91,11.95,688345.0,10.1153,10.1493,10.1153,10.1493,688345.0
2023-01-04 11:30:00,11.95,12.0,11.94,11.99,1314758.0,10.1493,10.1917,10.1408,10.1832,1314758.0
2023-01-04 11:40:00,11.99,12.0,11.98,11.99,1221605.0,10.1832,10.1917,10.1747,10.1832,1221605.0
2023-01-04 11:50:00,11.99,12.04,11.99,12.02,1383742.0,10.1832,10.2257,10.1832,10.2087,1383742.0
2023-01-04 12:00:00,12.03,12.03,12.0,12.01,1025681.0,10.2172,10.2172,10.1917,10.2002,1025681.0
2023-01-04 12:10:00,12.01,12.01,11.96,11.97,652859.0,10.2002,10.2002,10.1578,10.1663,652859.0
2023-01-04 12:20:00,11.98,12.0,11.96,11.99,505502.0,10.1747,10.1917,10.1578,10.1832,505502.0
2023-01-04 12:30:00,11.98,12.01,11.98,12.0,783440.0,10.1747,10.2002,10.1747,10.1917,783440.0
2023-01-04 12:40:00,12.0,12.02,11.99,12.01,790389.0,10.1917,10.2087,10.1832,10.2002,790389.0
2023-01-04 12:50:00,12.01,12.02,11.96,11.96,1022520.0,10.2002,10.2087,10.1578,10.1578,1022520.0
2023-01-04 13:00:00,11.96,11.97,11.93,11.96,732092.0,10.1578,10.1663,10.1323,10.1578,732092.0
2023-01-04 13:10:00,11.96,12.0,11.96,12.0,501670.0,10.1578,10.1917,10.1578,10.1917,501670.0
2023-01-04 13:20:00,12.0,12.0,11.98,12.0,725836.0,10.1917,10.1917,10.1747,10.1917,725836.0
2023-01-04 13:30:00,12.0,12.06,11.99,12.06,1597588.0,10.1917,10.2427,10.1832,10.2427,1597588.0
2023-01-04 13:40:00,12.06,12.08,12.03,12.04,1560422.0,10.2427,10.2597,10.2172,10.2257,1560422.0
2023-01-04 13:50:00,12.04,12.05,11.97,11.97,1091338.0,10.2257,10.2342,10.1663,10.1663,1091338.0
2023-01-04 14:00:00,11.97,12.03,11.9,11.94,1911244.0,10.1663,10.2172,10.1068,10.1408,1911244.0
2023-01-04 14:10:00,11.94,12.02,11.92,12.02,963375.0,10.1408,10.2087,10.1238,10.2087,963375.0
2023-01-04 14:20:00,12.02,12.02,11.91,11.91,936430.0,10.2087,10.2087,10.1153,10.1153,936430.0
2023-01-04 14:30:00,11.91,11.96,11.9,11.95,992003.0,10.1153,10.1578,10.1068,10.1493,992003.0
2023-01-04 14:40:00,11.95,11.99,11.93,11.98,1166917.0,10.1493,10.1832,10.1323,10.1747,1166917.0
2023-01-04 14:50:00,11.99,12.03,11.96,12.01,1646178.0,10.1832,10.2172,10.1578,10.2002,1646178.0
2023-01-04 15:00:00,12.02,12.05,12.01,12.03,1505776.0,10.2087,10.2342,10.2002,10.2172,1505776.0
2023-01-04 15:10:00,12.03,12.04,12.01,12.03,1026729.0,10.2172,10.2257,10.2002,10.2172,1026729.0
2023-01-04 15:20:00,12.03,12.04,11.99,11.99,1177639.0,10.2172,10.2257,10.1832,10.1832,1177639.0
2023-01-04 15:30:00,11.99,12.0,11.93,11.95,1581336.0,10.1832,10.1917,10.1323,10.1493,1581336.0
2023-01-04 15:40:00,11.94,11.94,11.9,11.94,1583727.0,10.1408,10.1408,10.1068,10.1408,1583727.0
2023-01-04 15:50:00,11.94,12.01,11.92,12.01,3682517.0,10.1408,10.2002,10.1238,10.2002,3682517.0
2023-01-05 09:30:00,12.11,12.17,11.9,11.93,2520793.0,10.2852,10.3361,10.1068,10.1323,2520793.0
2023-01-05 09:40:00,11.92,11.98,11.88,11.96,1742903.0,10.1238,10.1747,10.0898,10.1578,1742903.0
2023-01-05 09:50:00,11.96,12.0,11.96,11.99,1294343.0,10.1578,10.1917,10.1578,10.1832,1294343.0
2023-01-05 10:00:00,11.99,12.06,11.96,12.03,1451808.0,10.1832,10.2427,10.1578,10.2172,1451808.0
2023-01-05 10:10:00,12.03,12.11,12.02,12.08,1610360.0,10.2172,10.2852,10.2087,10.2597,1610360.0
2023-01-05 10:20:00,12.08,12.11,12.07,12.1,1187245.0,10.2597,10.2852,10.2512,10.2767,1187245.0
2023-01-05 10:30:00,12.1,12.16,12.07,12.15,1249160.0,10.2767,10.3276,10.2512,10.3191,1249160.0
2023-01-05 10:40:00,12.15,12.22,12.13,12.2,1748420.0,10.3191,10.3786,10.3021,10.3616,1748420.0
2023-01-05 10:50:00,12.2,12.2,12.13,12.16,1511398.0,10.3616,10.3616,10.3021,10.3276,1511398.0
2023-01-05 11:00:00,12.16,12.18,12.13,12.17,812687.0,10.3276,10.3446,10.3021,10.3361,812687.0
2023-01-05 11:10:00,12.18,12.2,12.17,12.2,974202.0,10.3446,10.3616,10.3361,10.3616,974202.0
2023-01-05 11:20:00,12.19,12.2,12.15,12.18,1143882.0,10.3531,10.3616,10.3191,10.3446,1143882.0
2023-01-05 11:30:00,12.18,12.24,12.17,12.21,1367186.0,10.3446,10.3956,10.3361,10.3701,1367186.0
2023-01-05 11:40:00,12.21,12.25,12.18,12.24,965142.0,10.3701,10.4041,10.3446,10.3956,965142.0
2023-01-05 11:50:00,12.24,12.25,12.2,12.21,1188301.0,10.3956,10.4041,10.3616,10.3701,1188301.0
2023-01-05 12:00:00,12.21,12.24,12.21,12.23,1166761.0,10.3701,10.3956,10.3701,10.3871,1166761.0
2023-01-05 12:10:00,12.23,12.23,12.19,12.21,832406.0,10.3871,10.3871,10.3531,10.3701,832406.0
2023-01-05 12:20:00,12.21,12.24,12.2,12.24,967926.0,10.3701,10.3956,10.3616,10.3956,967926.0
2023-01-05 12:30:00,12.23,12.25,12.22,12.24,987998.0,10.3871,10.4041,10.3786,10.3956,987998.0
2023-01-05 12:40:00,12.23,12.28,12.23,12.27,1300619.0,10.3871,10.4295,10.3871,10.421,1300619.0
2023-01-05 12:50:00,12.27,12.29,12.26,12.28,905291.0,10.421,10.438,10.4126,10.4295,905291.0
2023-01-05 13:00:00,12.29,12.32,12.27,12.31,867936.0,10.438,10.4635,10.421,10.455,867936.0
2023-01-05 13:10:00,12.31,12.33,12.27,12.28,1099811.0,10.455,10.472,10.421,10.4295,1099811.0
2023-01-05 13:20:00,12.29,12.38,12.28,12.35,2091271.0,10.438,10.5145,10.4295,10.489,2091271.0
2023-01-05 13:30:00,12.36,12.37,12.33,12.34,1115692.0,10.4975,10.506,10.472,10.4805,1115692.0
2023-01-05 13:40:00,12.34,12.35,12.31,12.32,1164247.0,10.4805,10.489,10.455,10.4635,1164247.0
2023-01-05 13:50:00,12.32,12.33,12.3,12.32,1063326.0,10.4635,10.472,10.4465,10.4635,1063326.0
2023-01-05 14:00:00,12.32,12.37,12.3,12.37,1091404.0,10.4635,10.506,10.4465,10.506,1091404.0
2023-01-05 14:10:00,12.37,12.37,12.32,12.33,1187320.0,10.506,10.506,10.4635,10.472,1187320.0
2023-01-05 14:20:00,12.34,12.34,12.29,12.29,700073.0,10.4805,10.4805,10.438,10.438,700073.0
2023-01-05 14:30:00,12.29,12.33,12.28,12.31,671278.0,10.438,10.472,10.4295,10.455,671278.0
2023-01-05 14:40:00,12.32,12.33,12.3,12.32,588709.0,10.4635,10.472,10.4465,10.4635,588709.0
2023-01-05 14:50:00,12.33,12.33,12.27,12.27,640246.0,10.472,10.472,10.421,10.421,640246.0
2023-01-05 15:00:00,12.28,12.28,12.25,12.26,672970.0,10.4295,10.4295,10.4041,10.4126,672970.0
2023-01-05 15:10:00,12.26,12.26,12.23,12.23,802593.0,10.4126,10.4126,10.3871,10.3871,802593.0
2023-01-05 15:20:00,12.23,12.25,12.21,12.23,648743.0,10.3871,10.4041,10.3701,10.3871,648743.0
2023-01-05 15:30:00,12.23,12.24,12.21,12.24,1092621.0,10.3871,10.3956,10.3701,10.3956,1092621.0
2023-01-05 15:40:00,12.24,12.24,12.21,12.21,1144608.0,10.3956,10.3956,10.3701,10.3701,1144608.0
2023-01-05 15:50:00,12.22,12.26,12.21,12.25,2651839.0,10.3786,10.4126,10.3701,10.4041,2651839.0
2023-01-06 09:30:00,12.12,12.27,12.1,12.23,2937065.0,10.2937,10.421,10.2767,10.3871,2937065.0
2023-01-06 09:40:00,12.22,12.24,12.1,12.12,1658159.0,10.3786,10.3956,10.2767,10.2937,1658159.0
2023-01-06 09:50:00,12.12,12.18,12.11,12.15,1321205.0,10.2937,10.3446,10.2852,10.3191,1321205.0
2023-01-06 10:00:00,12.15,12.24,12.14,12.21,1943393.0,10.3191,10.3956,10.3106,10.3701,1943393.0
2023-01-06 10:10:00,12.21,12.22,12.14,12.18,1262366.0,10.3701,10.3786,10.3106,10.3446,1262366.0
2023-01-06 10:20:00,12.18,12.2,12.15,12.2,1171000.0,10.3446,10.3616,10.3191,10.3616,1171000.0
2023-01-06 10:30:00,12.2,12.29,12.19,12.29,1596998.0,10.3616,10.438,10.3531,10.438,1596998.0
2023-01-06 10:40:00,12.28,12.35,12.28,12.35,1621655.0,10.4295,10.489,10.4295,10.489,1621655.0
2023-01-06 10:50:00,12.35,12.37,12.34,12.36,1479498.0,10.489,10.506,10.4805,10.4975,1479498.0
2023-01-06 11:00:00,12.36,12.38,12.35,12.38,1027236.0,10.4975,10.5145,10.489,10.5145,1027236.0
2023-01-06 11:10:00,12.38,12.39,12.29,12.31,2013530.0,10.5145,10.523,10.438,10.455,2013530.0
2023-01-06 11:20:00,12.3,12.34,12.3,12.34,968052.0,10.4465,10.4805,10.4465,10.4805,968052.0
2023-01-06 11:30:00,12.34,12.4,12.32,12.38,1113536.0,10.4805,10.5315,10.4635,10.5145,1113536.0
2023-01-06 11:40:00,12.39,12.43,12.37,12.42,952980.0,10.523,10.5569,10.506,10.5484,952980.0
2023-01-06 11:50:00,12.43,12.46,12.42,12.45,1227733.0,10.5569,10.5824,10.5484,10.5739,1227733.0
2023-01-06 12:00:00,12.45,12.48,12.45,12.48,555958.0,10.5739,10.5994,10.5739,10.5994,555958.0
2023-01-06 12:10:00,12.48,12.49,12.43,12.44,1243823.0,10.5994,10.6079,10.5569,10.5654,1243823.0
2023-01-06 12:20:00,12.43,12.44,12.39,12.43,1225476.0,10.5569,10.5654,10.523,10.5569,1225476.0
2023-01-06 12:30:00,12.43,12.45,12.41,12.43,819535.0,10.5569,10.5739,10.54,10.5569,819535.0
2023-01-06 12:40:00,12.42,12.43,12.41,12.43,603718.0,10.5484,10.5569,10.54,10.5569,603718.0
2023-01-06 12:50:00,12.43,12.45,12.41,12.45,848235.0,10.5569,10.5739,10.54,10.5739,848235.0
2023-01-06 13:00:00,12.45,12.47,12.44,12.45,1005112.0,10.5739,10.5909,10.5654,10.5739,1005112.0
2023-01-06 13:10:00,12.45,12.46,12.44,12.44,619792.0,10.5739,10.5824,10.5654,10.5654,619792.0
2023-01-06 13:20:00,12.45,12.46,12.43,12.46,585001.0,10.5739,10.5824,10.5569,10.5824,585001.0
2023-01-06 13:30:00,12.46,12.49,12.45,12.49,986580.0,10.5824,10.6079,10.5739,10.6079,986580.0
2023-01-06 13:40:00,12.49,12.5,12.48,12.5,702901.0,10.6079,10.6164,10.5994,10.6164,702901.0
2023-01-06 13:50:00,12.5,12.5,12.48,12.5,913121.0,10.6164,10.6164,10.5994,10.6164,913121.0
2023-01-06 14:00:00,12.5,12.55,12.49,12.54,1064206.0,10.6164,10.6589,10.6079,10.6504,1064206.0
2023-01-06 14:10:00,12.54,12.58,12.54,12.58,708080.0,10.6504,10.6843,10.6504,10.6843,708080.0
2023-01-06 14:20:00,12.58,12.59,12.57,12.58,906589.0,10.6843,10.6928,10.6758,10.6843,906589.0
2023-01-06 14:30:00,12.58,12.59,12.57,12.58,693251.0,10.6843,10.6928,10.6758,10.6843,693251.0
2023-01-06 14:40:00,12.57,12.58,12.55,12.55,577351.0,10.6758,10.6843,10.6589,10.6589,577351.0
2023-01-06 14:50:00,12.55,12.56,12.55,12.55,579723.0,10.6589,10.6673,10.6589,10.6589,579723.0
2023-01-06 15:00:00,12.55,12.58,12.55,12.57,1137192.0,10.6589,10.6843,10.6589,10.6758,1137192.0
2023-01-06 15:10:00,12.57,12.57,12.54,12.54,863231.0,10.6758,10.6758,10.6504,10.6504,863231.0
2023-01-06 15:20:00,12.54,12.56,12.52,12.55,1333639.0,10.6504,10.6673,10.6334,10.6589,1333639.0
2023-01-06 15:30:00,12.55,12.58,12.55,12.58,1407716.0,10.6589,10.6843,10.6589,10.6843,1407716.0
2023-01-06 15:40:00,12.58,12.59,12.57,12.58,1698633.0,10.6843,10.6928,10.6758,10.6843,1698633.0
2023-01-06 15:50:00,12.57,12.59,12.56,12.58,3551826.0,10.6758,10.6928,10.6673,10.6843,3551826.0
2023-01-09 09:30:00,12.74,12.76,12.58,12.6,2483575.0,10.8202,10.8372,10.6843,10.7013,2483575.0
2023-01-09 09:40:00,12.59,12.76,12.55,12.75,1795595.0,10.6928,10.8372,10.6589,10.8287,1795595.0
2023-01-09 09:50:00,12.75,12.79,12.73,12.77,1586462.0,10.8287,10.8627,10.8117,10.8457,1586462.0
2023-01-09 10:00:00,12.77,12.8,12.72,12.74,1481638.0,10.8457,10.8712,10.8032,10.8202,1481638.0
2023-01-09 10:10:00,12.74,12.78,12.72,12.75,2542731.0,10.8202,10.8542,10.8032,10.8287,2542731.0
2023-01-09 10:20:00,12.75,12.8,12.74,12.75,1213424.0,10.8287,10.8712,10.8202,10.8287,1213424.0
2023-01-09 10:30:00,12.76,12.78,12.74,12.76,1006537.0,10.8372,10.8542,10.8202,10.8372,1006537.0
2023-01-09 10:40:00,12.76,12.8,12.72,12.79,1379264.0,10.8372,10.8712,10.8032,10.8627,1379264.0
2023-01-09 10:50:00,12.79,12.8,12.75,12.76,1046028.0,10.8627,10.8712,10.8287,10.8372,1046028.0
2023-01-09 11:00:00,12.76,12.8,12.75,12.79,724188.0,10.8372,10.8712,10.8287,10.8627,724188.0
2023-01-09 11:10:00,12.79,12.9,12.79,12.9,1587985.0,10.8627,10.9561,10.8627,10.9561,1587985.0
2023-01-09 11:20:00,12.9,12.91,12.86,12.87,1518854.0,10.9561,10.9646,10.9221,10.9306,1518854.0
2023-01-09 11:30:00,12.87,12.87,12.81,12.85,1618433.0,10.9306,10.9306,10.8797,10.9136,1618433.0
2023-01-09 11:40:00,12.85,12.9,12.84,12.88,868299.0,10.9136,10.9561,10.9052,10.9391,868299.0
2023-01-09 11:50:00,12.89,12.93,12.88,12.92,863128.0,10.9476,10.9816,10.9391,10.9731,863128.0
2023-01-09 12:00:00,12.92,12.93,12.9,12.92,1094914.0,10.9731,10.9816,10.9561,10.9731,1094914.0
2023-01-09 12:10:00,12.92,12.92,12.86,12.87,1567126.0,10.9731,10.9731,10.9221,10.9306,1567126.0
2023-01-09 12:20:00,12.87,12.88,12.85,12.88,998503.0,10.9306,10.9391,10.9136,10.9391,998503.0
2023-01-09 12:30:00,12.88,12.88,12.82,12.82,836372.0,10.9391,10.9391,10.8882,10.8882,836372.0
2023-01-09 12:40:00,12.83,12.84,12.8,12.83,1056419.0,10.8967,10.9052,10.8712,10.8967,1056419.0
2023-01-09 12:50:00,12.83,12.84,12.81,12.84,533602.0,10.8967,10.9052,10.8797,10.9052,533602.0
2023-01-09 13:00:00,12.84,12.86,12.82,12.84,690428.0,10.9052,10.9221,10.8882,10.9052,690428.0
2023-01-09 13:10:00,12.84,12.88,12.82,12.88,873186.0,10.9052,10.9391,10.8882,10.9391,873186.0
2023-01-09 13:20:00,12.88,12.89,12.86,12.88,727269.0,10.9391,10.9476,10.9221,10.9391,727269.0
2023-01-09 13:30:00,12.89,12.89,12.82,12.83,910096.0,10.9476,10.9476,10.8882,10.8967,910096.0
2023-01-09 13:40:00,12.83,12.83,12.79,12.82,1166783.0,10.8967,10.8967,10.8627,10.8882,1166783.0
2023-01-09 13:50:00,12.82,12.84,12.8,12.84,581529.0,10.8882,10.9052,10.8712,10.9052,581529.0
2023-01-09 14:00:00,12.84,12.86,12.81,12.84,621789.0,10.9052,10.9221,10.8797,10.9052,621789.0
2023-01-09 14:10:00,12.84,12.85,12.82,12.83,820259.0,10.9052,10.9136,10.8882,10.8967,820259.0
2023-01-09 14:20:00,12.84,12.85,12.82,12.82,503167.0,10.9052,10.9136,10.8882,10.8882,503167.0
2023-01-09 14:30:00,12.83,12.83,12.78,12.79,624848.0,10.8967,10.8967,10.8542,10.8627,624848.0
2023-01-09 14:40:00,12.79,12.81,12.77,12.78,951217.0,10.8627,10.8797,10.8457,10.8542,951217.0
2023-01-09 14:50:00,12.78,12.78,12.73,12.74,725751.0,10.8542,10.8542,10.8117,10.8202,725751.0
2023-01-09 15:00:00,12.74,12.77,12.72,12.73,1118279.0,10.8202,10.8457,10.8032,10.8117,1118279.0
2023-01-09 15:10:00,12.72,12.73,12.7,12.71,1136310.0,10.8032,10.8117,10.7863,10.7947,1136310.0
2023-01-09 15:20:00,12.71,12.73,12.7,12.71,731221.0,10.7947,10.8117,10.7863,10.7947,731221.0
2023-01-09 15:30:00,12.71,12.72,12.68,12.69,1039916.0,10.7947,10.8032,10.7693,10.7778,1039916.0
2023-01-09 15:40:00,12.68,12.69,12.66,12.67,1324543.0,10.7693,10.7778,10.7523,10.7608,1324543.0
2023-01-09 15:50:00,12.66,12.7,12.66,12.68,2999851.0,10.7523,10.7863,10.7523,10.7693,2999851.0
2023-01-10 09:30:00,12.68,12.83,12.68,12.77,1841563.0,10.7693,10.8967,10.7693,10.8457,1841563.0
2023-01-10 09:40:00,12.77,12.78,12.58,12.64,1712965.0,10.8457,10.8542,10.6843,10.7353,1712965.0
2023-01-10 09:50:00,12.63,12.71,12.6,12.68,1309104.0,10.7268,10.7947,10.7013,10.7693,1309104.0
2023-01-10 10:00:00,12.68,12.68,12.6,12.63,1051234.0,10.7693,10.7693,10.7013,10.7268,1051234.0
2023-01-10 10:10:00,12.63,12.7,12.61,12.66,1827170.0,10.7268,10.7863,10.7098,10.7523,1827170.0
2023-01-10 10:20:00,12.66,12.67,12.63,12.65,1495271.0,10.7523,10.7608,10.7268,10.7438,1495271.0
2023-01-10 10:30:00,12.65,12.65,12.55,12.57,1330710.0,10.7438,10.7438,10.6589,10.6758,1330710.0
2023-01-10 10:40:00,12.57,12.58,12.5,12.53,1174279.0,10.6758,10.6843,10.6164,10.6419,1174279.0
2023-01-10 10:50:00,12.53,12.68,12.52,12.68,1215436.0,10.6419,10.7693,10.6334,10.7693,1215436.0
2023-01-10 11:00:00,12.68,12.7,12.67,12.68,1372198.0,10.7693,10.7863,10.7608,10.7693,1372198.0
2023-01-10 11:10:00,12.68,12.71,12.67,12.7,730367.0,10.7693,10.7947,10.7608,10.7863,730367.0
2023-01-10 11:20:00,12.69,12.72,12.69,12.7,1047278.0,10.7778,10.8032,10.7778,10.7863,1047278.0
2023-01-10 11:30:00,12.7,12.75,12.69,12.72,1019845.0,10.7863,10.8287,10.7778,10.8032,1019845.0
2023-01-10 11:40:00,12.72,12.76,12.72,12.74,923526.0,10.8032,10.8372,10.8032,10.8202,923526.0
2023-01-10 11:50:00,12.74,12.75,12.72,12.73,1061231.0,10.8202,10.8287,10.8032,10.8117,1061231.0
2023-01-10 12:00:00,12.73,12.73,12.68,12.73,1041199.0,10.8117,10.8117,10.7693,10.8117,1041199.0
2023-01-10 12:10:00,12.73,12.76,12.72,12.74,590274.0,10.8117,10.8372,10.8032,10.8202,590274.0
2023-01-10 12:20:00,12.74,12.75,12.71,12.73,510947.0,10.8202,10.8287,10.7947,10.8117,510947.0
2023-01-10 12:30:00,12.72,12.76,12.72,12.75,539172.0,10.8032,10.8372,10.8032,10.8287,539172.0
2023-01-10 12:40:00,12.76,12.76,12.72,12.74,447273.0,10.8372,10.8372,10.8032,10.8202,447273.0
2023-01-10 12:50:00,12.74,12.74,12.72,12.73,514801.0,10.8202,10.8202,10.8032,10.8117,514801.0
2023-01-10 13:00:00,12.73,12.74,12.71,12.74,554345.0,10.8117,10.8202,10.7947,10.8202,554345.0
2023-01-10 13:10:00,12.74,12.74,12.71,12.73,599737.0,10.8202,10.8202,10.7947,10.8117,599737.0
2023-01-10 13:20:00,12.73,12.75,12.71,12.74,456914.0,10.8117,10.8287,10.7947,10.8202,456914.0
2023-01-10 13:30:00,12.75,12.79,12.74,12.79,802239.0,10.8287,10.8627,10.8202,10.8627,802239.0
2023-01-10 13:40:00,12.79,12.81,12.76,12.81,1378246.0,10.8627,10.8797,10.8372,10.8797,1378246.0
2023-01-10 13:50:00,12.81,12.85,12.8,12.85,517461.0,10.8797,10.9136,10.8712,10.9136,517461.0
2023-01-10 14:00:00,12.85,12.87,12.83,12.85,891866.0,10.9136,10.9306,10.8967,10.9136,891866.0
2023-01-10 14:10:00,12.85,12.85,12.83,12.85,401919.0,10.9136,10.9136,10.8967,10.9136,401919.0
2023-01-10 14:20:00,12.85,12.85,12.82,12.84,471229.0,10.9136,10.9136,10.8882,10.9052,471229.0
2023-01-10 14:30:00,12.84,12.85,12.82,12.83,1164468.0,10.9052,10.9136,10.8882,10.8967,1164468.0
2023-01-10 14:40:00,12.83,12.86,12.82,12.85,1336822.0,10.8967,10.9221,10.8882,10.9136,1336822.0
2023-01-10 14:50:00,12.85,12.85,12.79,12.81,1463624.0,10.9136,10.9136,10.8627,10.8797,1463624.0
2023-01-10 15:00:00,12.81,12.83,12.8,12.83,944926.0,10.8797,10.8967,10.8712,10.8967,944926.0
2023-01-10 15:10:00,12.83,12.85,12.81,12.84,1180369.0,10.8967,10.9136,10.8797,10.9052,1180369.0
2023-01-10 15:20:00,12.84,12.84,12.81,12.83,1058709.0,10.9052,10.9052,10.8797,10.8967,1058709.0
2023-01-10 15:30:00,12.83,12.84,12.81,12.84,1422014.0,10.8967,10.9052,10.8797,10.9052,1422014.0
2023-01-10 15:40:00,12.84,12.85,12.82,12.82,1391177.0,10.9052,10.9136,10.8882,10.8882,1391177.0
2023-01-10 15:50:00,12.82,12.86,12.82,12.85,3541414.0,10.8882,10.9221,10.8882,10.9136,3541414.0
2023-01-11 09:30:00,12.93,13.04,12.89,12.99,2246726.0,10.9816,11.075,10.9476,11.0326,2246726.0
2023-01-11 09:40:00,12.99,13.03,12.95,13.02,1441126.0,11.0326,11.0665,10.9986,11.058,1441126.0
2023-01-11 09:50:00,13.01,13.09,12.98,13.08,1932040.0,11.0495,11.1175,11.0241,11.109,1932040.0
2023-01-11 10:00:00,13.09,13.09,13.02,13.04,1285705.0,11.1175,11.1175,11.058,11.075,1285705.0
2023-01-11 10:10:00,13.04,13.05,13.01,13.03,749853.0,11.075,11.0835,11.0495,11.0665,749853.0
2023-01-11 10:20:00,13.03,13.04,12.99,13.04,1192274.0,11.0665,11.075,11.0326,11.075,1192274.0
2023-01-11 10:30:00,13.04,13.04,12.96,12.98,1016625.0,11.075,11.075,11.0071,11.0241,1016625.0
2023-01-11 10:40:00,12.98,13.04,12.97,13.04,1077675.0,11.0241,11.075,11.0156,11.075,1077675.0
2023-01-11 10:50:00,13.03,13.04,12.95,12.96,851013.0,11.0665,11.075,10.9986,11.0071,851013.0
2023-01-11 11:00:00,12.95,13.02,12.95,13.02,779379.0,10.9986,11.058,10.9986,11.058,779379.0
2023-01-11 11:10:00,13.02,13.06,13.01,13.06,848964.0,11.058,11.092,11.0495,11.092,848964.0
2023-01-11 11:20:00,13.06,13.09,13.03,13.09,1462749.0,11.092,11.1175,11.0665,11.1175,1462749.0
2023-01-11 11:30:00,13.09,13.11,13.08,13.11,965162.0,11.1175,11.1345,11.109,11.1345,965162.0
2023-01-11 11:40:00,13.11,13.15,13.1,13.15,1266488.0,11.1345,11.1684,11.126,11.1684,1266488.0
2023-01-11 11:50:00,13.15,13.16,13.14,13.16,743699.0,11.1684,11.1769,11.1599,11.1769,743699.0
2023-01-11 12:00:00,13.15,13.17,13.15,13.16,554584.0,11.1684,11.1854,11.1684,11.1769,554584.0
2023-01-11 12:10:00,13.16,13.17,13.12,13.13,1116276.0,11.1769,11.1854,11.143,11.1515,1116276.0
2023-01-11 12:20:00,13.13,13.16,13.12,13.16,967646.0,11.1515,11.1769,11.143,11.1769,967646.0
2023-01-11 12:30:00,13.16,13.17,13.13,13.17,866747.0,11.1769,11.1854,11.1515,11.1854,866747.0
2023-01-11 12:40:00,13.17,13.2,13.16,13.2,720318.0,11.1854,11.2109,11.1769,11.2109,720318.0
2023-01-11 12:50:00,13.2,13.2,13.18,13.2,577847.0,11.2109,11.2109,11.1939,11.2109,577847.0
2023-01-11 13:00:00,13.2,13.24,13.19,13.24,1111146.0,11.2109,11.2449,11.2024,11.2449,1111146.0
2023-01-11 13:10:00,13.24,13.25,13.2,13.2,1481556.0,11.2449,11.2534,11.2109,11.2109,1481556.0
2023-01-11 13:20:00,13.2,13.23,13.19,13.23,931209.0,11.2109,11.2364,11.2024,11.2364,931209.0
2023-01-11 13:30:00,13.23,13.25,13.22,13.24,1211634.0,11.2364,11.2534,11.2279,11.2449,1211634.0
2023-01-11 13:40:00,13.24,13.26,13.23,13.24,812662.0,11.2449,11.2619,11.2364,11.2449,812662.0
2023-01-11 13:50:00,13.24,13.24,13.2,13.21,714726.0,11.2449,11.2449,11.2109,11.2194,714726.0
2023-01-11 14:00:00,13.22,13.23,13.2,13.21,672604.0,11.2279,11.2364,11.2109,11.2194,672604.0
2023-01-11 14:10:00,13.21,13.21,13.19,13.2,510686.0,11.2194,11.2194,11.2024,11.2109,510686.0
2023-01-11 14:20:00,13.2,13.22,13.18,13.21,605401.0,11.2109,11.2279,11.1939,11.2194,605401.0
2023-01-11 14:30:00,13.21,13.23,13.21,13.21,466692.0,11.2194,11.2364,11.2194,11.2194,466692.0
2023-01-11 14:40:00,13.21,13.23,13.2,13.21,488100.0,11.2194,11.2364,11.2109,11.2194,488100.0
2023-01-11 14:50:00,13.21,13.22,13.19,13.2,812259.0,11.2194,11.2279,11.2024,11.2109,812259.0
2023-01-11 15:00:00,13.2,13.22,13.19,13.21,706884.0,11.2109,11.2279,11.2024,11.2194,706884.0
2023-01-11 15:10:00,13.21,13.23,13.2,13.21,644950.0,11.2194,11.2364,11.2109,11.2194,644950.0
2023-01-11 15:20:00,13.22,13.24,13.19,13.2,1352618.0,11.2279,11.2449,11.2024,11.2109,1352618.0
2023-01-11 15:30:00,13.19,13.2,13.12,13.14,1593533.0,11.2024,11.2109,11.143,11.1599,1593533.0
2023-01-11 15:40:00,13.13,13.2,13.12,13.18,2343000.0,11.1515,11.2109,11.143,11.1939,2343000.0
2023-01-11 15:50:00,13.18,13.22,13.17,13.21,3739850.0,11.1939,11.2279,11.1854,11.2194,3739850.0
2023-01-12 09:30:00,13.27,13.36,13.22,13.27,2478437.0,11.2704,11.3468,11.2279,11.2704,2478437.0
2023-01-12 09:40:00,13.26,13.28,13.12,13.13,1664944.0,11.2619,11.2789,11.143,11.1515,1664944.0
2023-01-12 09:50:00,13.12,13.2,13.11,13.2,1543219.0,11.143,11.2109,11.1345,11.2109,1543219.0
2023-01-12 10:00:00,13.2,13.29,13.19,13.28,1664637.0,11.2109,11.2873,11.2024,11.2789,1664637.0
2023-01-12 10:10:00,13.28,13.34,13.27,13.34,1636415.0,11.2789,11.3298,11.2704,11.3298,1636415.0
2023-01-12 10:20:00,13.34,13.34,13.29,13.29,1121509.0,11.3298,11.3298,11.2873,11.2873,1121509.0
2023-01-12 10:30:00,13.29,13.32,13.26,13.32,1107577.0,11.2873,11.3128,11.2619,11.3128,1107577.0
2023-01-12 10:40:00,13.32,13.32,13.23,13.26,1339267.0,11.3128,11.3128,11.2364,11.2619,1339267.0
2023-01-12 10:50:00,13.26,13.32,13.24,13.28,960141.0,11.2619,11.3128,11.2449,11.2789,960141.0
2023-01-12 11:00:00,13.29,13.3,13.24,13.27,1696264.0,11.2873,11.2958,11.2449,11.2704,1696264.0
2023-01-12 11:10:00,13.27,13.3,13.27,13.28,957621.0,11.2704,11.2958,11.2704,11.2789,957621.0
2023-01-12 11:20:00,13.28,13.32,13.26,13.32,1224360.0,11.2789,11.3128,11.2619,11.3128,1224360.0
2023-01-12 11:30:00,13.32,13.34,13.29,13.34,766429.0,11.3128,11.3298,11.2873,11.3298,766429.0
2023-01-12 11:40:00,13.34,13.36,13.33,13.34,1377715.0,11.3298,11.3468,11.3213,11.3298,1377715.0
2023-01-12 11:50:00,13.34,13.4,13.34,13.38,795327.0,11.3298,11.3808,11.3298,11.3638,795327.0
2023-01-12 12:00:00,13.38,13.41,13.37,13.4,1550453.0,11.3638,11.3893,11.3553,11.3808,1550453.0
2023-01-12 12:10:00,13.4,13.41,13.38,13.4,921235.0,11.3808,11.3893,11.3638,11.3808,921235.0
2023-01-12 12:20:00,13.4,13.42,13.36,13.42,1411021.0,11.3808,11.3978,11.3468,11.3978,1411021.0
2023-01-12 12:30:00,13.42,13.46,13.41,13.46,1273300.0,11.3978,11.4317,11.3893,11.4317,1273300.0
2023-01-12 12:40:00,13.46,13.48,13.44,13.48,1009033.0,11.4317,11.4487,11.4147,11.4487,1009033.0
2023-01-12 12:50:00,13.48,13.49,13.47,13.49,737849.0,11.4487,11.4572,11.4402,11.4572,737849.0
2023-01-12 13:00:00,13.49,13.49,13.45,13.46,1527235.0,11.4572,11.4572,11.4232,11.4317,1527235.0
2023-01-12 13:10:00,13.46,13.49,13.45,13.49,657497.0,11.4317,11.4572,11.4232,11.4572,657497.0
2023-01-12 13:20:00,13.48,13.5,13.41,13.43,1042374.0,11.4487,11.4657,11.3893,11.4062,1042374.0
2023-01-12 13:30:00,13.42,13.46,13.39,13.45,1249411.0,11.3978,11.4317,11.3723,11.4232,1249411.0
2023-01-12 13:40:00,13.45,13.48,13.43,13.46,983814.0,11.4232,11.4487,11.4062,11.4317,983814.0
2023-01-12 13:50:00,13.46,13.5,13.46,13.49,670447.0,11.4317,11.4657,11.4317,11.4572,670447.0
2023-01-12 14:00:00,13.49,13.53,13.48,13.52,1229762.0,11.4572,11.4912,11.4487,11.4827,1229762.0
2023-01-12 14:10:00,13.52,13.53,13.5,13.51,685917.0,11.4827,11.4912,11.4657,11.4742,685917.0
2023-01-12 14:20:00,13.51,13.52,13.49,13.5,1023999.0,11.4742,11.4827,11.4572,11.4657,1023999.0
2023-01-12 14:30:00,13.5,13.53,13.49,13.53,1034184.0,11.4657,11.4912,11.4572,11.4912,1034184.0
2023-01-12 14:40:00,13.53,13.53,13.5,13.51,871629.0,11.4912,11.4912,11.4657,11.4742,871629.0
2023-01-12 14:50:00,13.5,13.51,13.46,13.47,1111260.0,11.4657,11.4742,11.4317,11.4402,1111260.0
2023-01-12 15:00:00,13.48,13.49,13.45,13.46,917428.0,11.4487,11.4572,11.4232,11.4317,917428.0
2023-01-12 15:10:00,13.46,13.46,13.41,13.44,1509119.0,11.4317,11.4317,11.3893,11.4147,1509119.0
2023-01-12 15:20:00,13.44,13.47,13.43,13.44,1073215.0,11.4147,11.4402,11.4062,11.4147,1073215.0
2023-01-12 15:30:00,13.43,13.44,13.4,13.42,1169278.0,11.4062,11.4147,11.3808,11.3978,1169278.0
2023-01-12 15:40:00,13.42,13.43,13.38,13.4,2007296.0,11.3978,11.4062,11.3638,11.3808,2007296.0
2023-01-12 15:50:00,13.4,13.44,13.38,13.42,3541010.0,11.3808,11.4147,11.3638,11.3978,3541010.0
2023-01-13 09:30:00,12.63,12.82,12.47,12.5,8384195.0,10.7268,10.8882,10.5909,10.6164,8384195.0
2023-01-13 09:40:00,12.5,12.59,12.47,12.49,4790511.0,10.6164,10.6928,10.5909,10.6079,4790511.0
2023-01-13 09:50:00,12.49,12.58,12.47,12.5,4823505.0,10.6079,10.6843,10.5909,10.6164,4823505.0
2023-01-13 10:00:00,12.49,12.59,12.48,12.59,4384549.0,10.6079,10.6928,10.5994,10.6928,4384549.0
2023-01-13 10:10:00,12.59,12.64,12.58,12.61,3175515.0,10.6928,10.7353,10.6843,10.7098,3175515.0
2023-01-13 10:20:00,12.6,12.68,12.58,12.66,2942443.0,10.7013,10.7693,10.6843,10.7523,2942443.0
2023-01-13 10:30:00,12.66,12.69,12.61,12.65,2795329.0,10.7523,10.7778,10.7098,10.7438,2795329.0
2023-01-13 10:40:00,12.65,12.75,12.64,12.74,2688089.0,10.7438,10.8287,10.7353,10.8202,2688089.0
2023-01-13 10:50:00,12.74,12.74,12.69,12.7,2086627.0,10.8202,10.8202,10.7778,10.7863,2086627.0
2023-01-13 11:00:00,12.7,12.71,12.62,12.64,2380010.0,10.7863,10.7947,10.7183,10.7353,2380010.0
2023-01-13 11:10:00,12.64,12.65,12.6,12.62,1926122.0,10.7353,10.7438,10.7013,10.7183,1926122.0
2023-01-13 11:20:00,12.63,12.65,12.59,12.6,2721550.0,10.7268,10.7438,10.6928,10.7013,2721550.0
2023-01-13 11:30:00,12.6,12.61,12.56,12.57,1537334.0,10.7013,10.7098,10.6673,10.6758,1537334.0
2023-01-13 11:40:00,12.57,12.6,12.56,12.59,1592217.0,10.6758,10.7013,10.6673,10.6928,1592217.0
2023-01-13 11:50:00,12.59,12.63,12.58,12.63,1512987.0,10.6928,10.7268,10.6843,10.7268,1512987.0
2023-01-13 12:00:00,12.63,12.65,12.6,12.63,1116126.0,10.7268,10.7438,10.7013,10.7268,1116126.0
2023-01-13 12:10:00,12.63,12.64,12.62,12.63,991721.0,10.7268,10.7353,10.7183,10.7268,991721.0
2023-01-13 12:20:00,12.63,12.63,12.61,12.62,816013.0,10.7268,10.7268,10.7098,10.7183,816013.0
2023-01-13 12:30:00,12.62,12.63,12.6,12.6,1085618.0,10.7183,10.7268,10.7013,10.7013,1085618.0
2023-01-13 12:40:00,12.6,12.61,12.58,12.6,1290049.0,10.7013,10.7098,10.6843,10.7013,1290049.0
2023-01-13 12:50:00,12.6,12.63,12.59,12.63,1109264.0,10.7013,10.7268,10.6928,10.7268,1109264.0
2023-01-13 13:00:00,12.63,12.63,12.59,12.62,2404735.0,10.7268,10.7268,10.6928,10.7183,2404735.0
2023-01-13 13:10:00,12.62,12.62,12.58,12.58,852123.0,10.7183,10.7183,10.6843,10.6843,852123.0
2023-01-13 13:20:00,12.59,12.61,12.57,12.61,1277459.0,10.6928,10.7098,10.6758,10.7098,1277459.0
2023-01-13 13:30:00,12.61,12.62,12.6,12.61,1045981.0,10.7098,10.7183,10.7013,10.7098,1045981.0
2023-01-13 13:40:00,12.61,12.66,12.6,12.65,4058460.0,10.7098,10.7523,10.7013,10.7438,4058460.0
2023-01-13 13:50:00,12.65,12.74,12.64,12.69,2119935.0,10.7438,10.8202,10.7353,10.7778,2119935.0
2023-01-13 14:00:00,12.7,12.71,12.69,12.7,1000640.0,10.7863,10.7947,10.7778,10.7863,1000640.0
2023-01-13 14:10:00,12.7,12.72,12.69,12.71,1084410.0,10.7863,10.8032,10.7778,10.7947,1084410.0
2023-01-13 14:20:00,12.71,12.71,12.69,12.7,989829.0,10.7947,10.7947,10.7778,10.7863,989829.0
2023-01-13 14:30:00,12.7,12.71,12.67,12.71,1652596.0,10.7863,10.7947,10.7608,10.7947,1652596.0
2023-01-13 14:40:00,12.71,12.72,12.69,12.71,1000675.0,10.7947,10.8032,10.7778,10.7947,1000675.0
2023-01-13 14:50:00,12.71,12.72,12.69,12.71,1023028.0,10.7947,10.8032,10.7778,10.7947,1023028.0
2023-01-13 15:00:00,12.7,12.72,12.7,12.71,934373.0,10.7863,10.8032,10.7863,10.7947,934373.0
2023-01-13 15:10:00,12.7,12.71,12.69,12.71,1119775.0,10.7863,10.7947,10.7778,10.7947,1119775.0
2023-01-13 15:20:00,12.7,12.72,12.7,12.71,1373461.0,10.7863,10.8032,10.7863,10.7947,1373461.0
2023-01-13 15:30:00,12.7,12.74,12.69,12.74,2331153.0,10.7863,10.8202,10.7778,10.8202,2331153.0
2023-01-13 15:40:00,12.74,12.74,12.7,12.71,2023596.0,10.8202,10.8202,10.7863,10.7947,2023596.0
2023-01-13 15:50:00,12.71,12.73,12.69,12.71,5956554.0,10.7947,10.8117,10.7778,10.7947,5956554.0
2023-01-17 09:30:00,12.71,12.73,12.43,12.47,6191091.0,10.7947,10.8117,10.5569,10.5909,6191091.0
2023-01-17 09:40:00,12.48,12.78,12.47,12.7,3084536.0,10.5994,10.8542,10.5909,10.7863,3084536.0
2023-01-17 09:50:00,12.7,12.75,12.66,12.73,1696045.0,10.7863,10.8287,10.7523,10.8117,1696045.0
2023-01-17 10:00:00,12.73,12.85,12.72,12.77,2625937.0,10.8117,10.9136,10.8032,10.8457,2625937.0
2023-01-17 10:10:00,12.77,12.78,12.72,12.75,1675881.0,10.8457,10.8542,10.8032,10.8287,1675881.0
2023-01-17 10:20:00,12.76,12.79,12.71,12.73,1904022.0,10.8372,10.8627,10.7947,10.8117,1904022.0
2023-01-17 10:30:00,12.73,12.73,12.63,12.63,1718367.0,10.8117,10.8117,10.7268,10.7268,1718367.0
2023-01-17 10:40:00,12.63,12.65,12.59,12.63,2064362.0,10.7268,10.7438,10.6928,10.7268,2064362.0
2023-01-17 10:50:00,12.62,12.64,12.6,12.61,1157820.0,10.7183,10.7353,10.7013,10.7098,1157820.0
2023-01-17 11:00:00,12.6,12.61,12.55,12.55,1307603.0,10.7013,10.7098,10.6589,10.6589,1307603.0
2023-01-17 11:10:00,12.56,12.56,12.52,12.54,1141311.0,10.6673,10.6673,10.6334,10.6504,1141311.0
2023-01-17 11:20:00,12.53,12.55,12.51,12.52,1484259.0,10.6419,10.6589,10.6249,10.6334,1484259.0
2023-01-17 11:30:00,12.52,12.55,12.51,12.51,1368426.0,10.6334,10.6589,10.6249,10.6249,1368426.0
2023-01-17 11:40:00,12.52,12.52,12.5,12.51,1128498.0,10.6334,10.6334,10.6164,10.6249,1128498.0
2023-01-17 11:50:00,12.5,12.53,12.5,12.53,1015490.0,10.6164,10.6419,10.6164,10.6419,1015490.0
2023-01-17 12:00:00,12.53,12.55,12.52,12.53,1257978.0,10.6419,10.6589,10.6334,10.6419,1257978.0
2023-01-17 12:10:00,12.52,12.59,12.51,12.54,1910853.0,10.6334,10.6928,10.6249,10.6504,1910853.0
2023-01-17 12:20:00,12.54,12.56,12.53,12.54,684766.0,10.6504,10.6673,10.6419,10.6504,684766.0
2023-01-17 12:30:00,12.54,12.63,12.53,12.61,1084295.0,10.6504,10.7268,10.6419,10.7098,1084295.0
2023-01-17 12:40:00,12.62,12.63,12.61,12.63,597029.0,10.7183,10.7268,10.7098,10.7268,597029.0
2023-01-17 12:50:00,12.62,12.63,12.61,12.63,509658.0,10.7183,10.7268,10.7098,10.7268,509658.0
2023-01-17 13:00:00,12.63,12.68,12.62,12.67,818201.0,10.7268,10.7693,10.7183,10.7608,818201.0
2023-01-17 13:10:00,12.67,12.68,12.65,12.67,658117.0,10.7608,10.7693,10.7438,10.7608,658117.0
2023-01-17 13:20:00,12.67,12.68,12.64,12.65,684666.0,10.7608,10.7693,10.7353,10.7438,684666.0
2023-01-17 13:30:00,12.65,12.71,12.64,12.71,2353523.0,10.7438,10.7947,10.7353,10.7947,2353523.0
2023-01-17 13:40:00,12.71,12.71,12.69,12.7,620635.0,10.7947,10.7947,10.7778,10.7863,620635.0
2023-01-17 13:50:00,12.71,12.71,12.67,12.69,976839.0,10.7947,10.7947,10.7608,10.7778,976839.0
2023-01-17 14:00:00,12.69,12.7,12.67,12.67,720998.0,10.7778,10.7863,10.7608,10.7608,720998.0
2023-01-17 14:10:00,12.68,12.68,12.63,12.65,954676.0,10.7693,10.7693,10.7268,10.7438,954676.0
2023-01-17 14:20:00,12.65,12.65,12.62,12.63,561885.0,10.7438,10.7438,10.7183,10.7268,561885.0
2023-01-17 14:30:00,12.64,12.67,12.63,12.66,472982.0,10.7353,10.7608,10.7268,10.7523,472982.0
2023-01-17 14:40:00,12.67,12.67,12.64,12.65,402558.0,10.7608,10.7608,10.7353,10.7438,402558.0
2023-01-17 14:50:00,12.65,12.65,12.63,12.65,540005.0,10.7438,10.7438,10.7268,10.7438,540005.0
2023-01-17 15:00:00,12.65,12.68,12.64,12.68,533573.0,10.7438,10.7693,10.7353,10.7693,533573.0
2023-01-17 15:10:00,12.67,12.68,12.66,12.67,636921.0,10.7608,10.7693,10.7523,10.7608,636921.0
2023-01-17 15:20:00,12.66,12.68,12.65,12.68,656353.0,10.7523,10.7693,10.7438,10.7693,656353.0
2023-01-17 15:30:00,12.68,12.69,12.67,12.69,1156655.0,10.7693,10.7778,10.7608,10.7778,1156655.0
2023-01-17 15:40:00,12.69,12.69,12.64,12.65,1494437.0,10.7778,10.7778,10.7353,10.7438,1494437.0
2023-01-17 15:50:00,12.64,12.67,12.63,12.67,2738065.0,10.7353,10.7608,10.7268,10.7608,2738065.0
2023-01-18 09:30:00,12.79,12.83,12.74,12.77,2583141.0,10.8627,10.8967,10.8202,10.8457,2583141.0
2023-01-18 09:40:00,12.77,12.82,12.75,12.79,1232347.0,10.8457,10.8882,10.8287,10.8627,1232347.0
2023-01-18 09:50:00,12.79,12.82,12.77,12.81,998183.0,10.8627,10.8882,10.8457,10.8797,998183.0
2023-01-18 10:00:00,12.81,12.85,12.8,12.84,986581.0,10.8797,10.9136,10.8712,10.9052,986581.0
2023-01-18 10:10:00,12.83,12.85,12.79,12.8,1173025.0,10.8967,10.9136,10.8627,10.8712,1173025.0
2023-01-18 10:20:00,12.79,12.82,12.76,12.78,1037384.0,10.8627,10.8882,10.8372,10.8542,1037384.0
2023-01-18 10:30:00,12.78,12.78,12.67,12.68,1250785.0,10.8542,10.8542,10.7608,10.7693,1250785.0
2023-01-18 10:40:00,12.68,12.69,12.62,12.65,1422220.0,10.7693,10.7778,10.7183,10.7438,1422220.0
2023-01-18 10:50:00,12.65,12.68,12.63,12.67,1417068.0,10.7438,10.7693,10.7268,10.7608,1417068.0
2023-01-18 11:00:00,12.67,12.68,12.61,12.64,1587320.0,10.7608,10.7693,10.7098,10.7353,1587320.0
2023-01-18 11:10:00,12.65,12.65,12.58,12.58,1592731.0,10.7438,10.7438,10.6843,10.6843,1592731.0
2023-01-18 11:20:00,12.58,12.59,12.53,12.57,1504494.0,10.6843,10.6928,10.6419,10.6758,1504494.0
2023-01-18 11:30:00,12.56,12.6,12.55,12.55,1082876.0,10.6673,10.7013,10.6589,10.6589,1082876.0
2023-01-18 11:40:00,12.55,12.59,12.54,12.59,916416.0,10.6589,10.6928,10.6504,10.6928,916416.0
2023-01-18 11:50:00,12.59,12.59,12.56,12.58,800326.0,10.6928,10.6928,10.6673,10.6843,800326.0
2023-01-18 12:00:00,12.58,12.59,12.56,12.58,587556.0,10.6843,10.6928,10.6673,10.6843,587556.0
2023-01-18 12:10:00,12.58,12.61,12.57,12.59,894315.0,10.6843,10.7098,10.6758,10.6928,894315.0
2023-01-18 12:20:00,12.59,12.59,12.54,12.54,918823.0,10.6928,10.6928,10.6504,10.6504,918823.0
2023-01-18 12:30:00,12.54,12.59,12.54,12.58,722342.0,10.6504,10.6928,10.6504,10.6843,722342.0
2023-01-18 12:40:00,12.57,12.58,12.55,12.57,668618.0,10.6758,10.6843,10.6589,10.6758,668618.0
2023-01-18 12:50:00,12.57,12.58,12.55,12.57,613088.0,10.6758,10.6843,10.6589,10.6758,613088.0
2023-01-18 13:00:00,12.57,12.59,12.5,12.51,1384085.0,10.6758,10.6928,10.6164,10.6249,1384085.0
2023-01-18 13:10:00,12.51,12.51,12.5,12.51,787732.0,10.6249,10.6249,10.6164,10.6249,787732.0
2023-01-18 13:20:00,12.51,12.53,12.5,12.53,1176674.0,10.6249,10.6419,10.6164,10.6419,1176674.0
2023-01-18 13:30:00,12.53,12.55,12.52,12.54,852468.0,10.6419,10.6589,10.6334,10.6504,852468.0
2023-01-18 13:40:00,12.53,12.55,12.53,12.55,518405.0,10.6419,10.6589,10.6419,10.6589,518405.0
2023-01-18 13:50:00,12.54,12.56,12.53,12.54,742724.0,10.6504,10.6673,10.6419,10.6504,742724.0
2023-01-18 14:00:00,12.54,12.55,12.52,12.54,535167.0,10.6504,10.6589,10.6334,10.6504,535167.0
2023-01-18 14:10:00,12.54,12.54,12.51,12.52,588625.0,10.6504,10.6504,10.6249,10.6334,588625.0
2023-01-18 14:20:00,12.52,12.57,12.51,12.57,606920.0,10.6334,10.6758,10.6249,10.6758,606920.0
2023-01-18 14:30:00,12.57,12.57,12.55,12.55,562918.0,10.6758,10.6758,10.6589,10.6589,562918.0
2023-01-18 14:40:00,12.55,12.56,12.51,12.52,716990.0,10.6589,10.6673,10.6249,10.6334,716990.0
2023-01-18 14:50:00,12.51,12.52,12.51,12.52,355682.0,10.6249,10.6334,10.6249,10.6334,355682.0
2023-01-18 15:00:00,12.52,12.52,12.5,12.52,826924.0,10.6334,10.6334,10.6164,10.6334,826924.0
2023-01-18 15:10:00,12.52,12.53,12.5,12.52,819264.0,10.6334,10.6419,10.6164,10.6334,819264.0
2023-01-18 15:20:00,12.52,12.52,12.5,12.51,468478.0,10.6334,10.6334,10.6164,10.6249,468478.0
2023-01-18 15:30:00,12.51,12.51,12.46,12.46,2033958.0,10.6249,10.6249,10.5824,10.5824,2033958.0
2023-01-18 15:40:00,12.46,12.47,12.45,12.46,1541476.0,10.5824,10.5909,10.5739,10.5824,1541476.0
2023-01-18 15:50:00,12.46,12.47,12.4,12.4,4323553.0,10.5824,10.5909,10.5315,10.5315,4323553.0
2023-01-19 09:30:00,12.29,12.33,12.22,12.32,2541895.0,10.438,10.472,10.3786,10.4635,2541895.0
2023-01-19 09:40:00,12.33,12.36,12.24,12.25,1690948.0,10.472,10.4975,10.3956,10.4041,1690948.0
2023-01-19 09:50:00,12.25,12.3,12.22,12.25,1389157.0,10.4041,10.4465,10.3786,10.4041,1389157.0
2023-01-19 10:00:00,12.25,12.27,12.21,12.25,1361003.0,10.4041,10.421,10.3701,10.4041,1361003.0
2023-01-19 10:10:00,12.25,12.26,12.14,12.19,1970678.0,10.4041,10.4126,10.3106,10.3531,1970678.0
2023-01-19 10:20:00,12.19,12.2,12.13,12.15,1184429.0,10.3531,10.3616,10.3021,10.3191,1184429.0
2023-01-19 10:30:00,12.16,12.19,12.14,12.19,934053.0,10.3276,10.3531,10.3106,10.3531,934053.0
2023-01-19 10:40:00,12.19,12.19,12.1,12.11,1225643.0,10.3531,10.3531,10.2767,10.2852,1225643.0
2023-01-19 10:50:00,12.11,12.11,12.04,12.08,1473061.0,10.2852,10.2852,10.2257,10.2597,1473061.0
2023-01-19 11:00:00,12.08,12.11,12.06,12.1,1243315.0,10.2597,10.2852,10.2427,10.2767,1243315.0
2023-01-19 11:10:00,12.1,12.12,12.07,12.08,1026606.0,10.2767,10.2937,10.2512,10.2597,1026606.0
2023-01-19 11:20:00,12.08,12.09,12.04,12.08,1051296.0,10.2597,10.2682,10.2257,10.2597,1051296.0
2023-01-19 11:30:00,12.08,12.12,12.06,12.09,1216375.0,10.2597,10.2937,10.2427,10.2682,1216375.0
2023-01-19 11:40:00,12.1,12.1,12.05,12.07,788099.0,10.2767,10.2767,10.2342,10.2512,788099.0
2023-01-19 11:50:00,12.07,12.1,12.05,12.1,954337.0,10.2512,10.2767,10.2342,10.2767,954337.0
2023-01-19 12:00:00,12.1,12.15,12.09,12.1,1048176.0,10.2767,10.3191,10.2682,10.2767,1048176.0
2023-01-19 12:10:00,12.11,12.17,12.1,12.17,1063281.0,10.2852,10.3361,10.2767,10.3361,1063281.0
2023-01-19 12:20:00,12.17,12.17,12.12,12.12,774049.0,10.3361,10.3361,10.2937,10.2937,774049.0
2023-01-19 12:30:00,12.13,12.14,12.11,12.13,548528.0,10.3021,10.3106,10.2852,10.3021,548528.0
2023-01-19 12:40:00,12.13,12.15,12.12,12.13,764195.0,10.3021,10.3191,10.2937,10.3021,764195.0
2023-01-19 12:50:00,12.13,12.13,12.1,12.13,585883.0,10.3021,10.3021,10.2767,10.3021,585883.0
2023-01-19 13:00:00,12.13,12.18,12.12,12.18,1031681.0,10.3021,10.3446,10.2937,10.3446,1031681.0
2023-01-19 13:10:00,12.18,12.19,12.15,12.18,793044.0,10.3446,10.3531,10.3191,10.3446,793044.0
2023-01-19 13:20:00,12.18,12.2,12.17,12.19,1355600.0,10.3446,10.3616,10.3361,10.3531,1355600.0
2023-01-19 13:30:00,12.19,12.22,12.18,12.22,1333874.0,10.3531,10.3786,10.3446,10.3786,1333874.0
2023-01-19 13:40:00,12.22,12.23,12.19,12.2,1704736.0,10.3786,10.3871,10.3531,10.3616,1704736.0
2023-01-19 13:50:00,12.19,12.21,12.18,12.21,1043506.0,10.3531,10.3701,10.3446,10.3701,1043506.0
2023-01-19 14:00:00,12.2,12.21,12.17,12.18,705452.0,10.3616,10.3701,10.3361,10.3446,705452.0
2023-01-19 14:10:00,12.18,12.21,12.17,12.21,723878.0,10.3446,10.3701,10.3361,10.3701,723878.0
2023-01-19 14:20:00,12.21,12.25,12.2,12.24,1518343.0,10.3701,10.4041,10.3616,10.3956,1518343.0
2023-01-19 14:30:00,12.24,12.27,12.22,12.26,1021446.0,10.3956,10.421,10.3786,10.4126,1021446.0
2023-01-19 14:40:00,12.26,12.27,12.22,12.23,955930.0,10.4126,10.421,10.3786,10.3871,955930.0
2023-01-19 14:50:00,12.23,12.24,12.21,12.23,927931.0,10.3871,10.3956,10.3701,10.3871,927931.0
2023-01-19 15:00:00,12.23,12.25,12.21,12.21,851169.0,10.3871,10.4041,10.3701,10.3701,851169.0
2023-01-19 15:10:00,12.21,12.25,12.21,12.25,878571.0,10.3701,10.4041,10.3701,10.4041,878571.0
2023-01-19 15:20:00,12.25,12.27,12.23,12.26,1620264.0,10.4041,10.421,10.3871,10.4126,1620264.0
2023-01-19 15:30:00,12.26,12.26,12.21,12.23,1098097.0,10.4126,10.4126,10.3701,10.3871,1098097.0
2023-01-19 15:40:00,12.22,12.23,12.2,12.21,1221812.0,10.3786,10.3871,10.3616,10.3701,1221812.0
2023-01-19 15:50:00,12.21,12.22,12.17,12.18,2865433.0,10.3701,10.3786,10.3361,10.3446,2865433.0
2023-01-20 09:30:00,12.21,12.24,12.08,12.11,3238322.0,10.3701,10.3956,10.2597,10.2852,3238322.0
2023-01-20 09:40:00,12.12,12.18,12.1,12.13,1027837.0,10.2937,10.3446,10.2767,10.3021,1027837.0
2023-01-20 09:50:00,12.13,12.25,12.13,12.21,1460463.0,10.3021,10.4041,10.3021,10.3701,1460463.0
2023-01-20 10:00:00,12.21,12.25,12.18,12.22,1288817.0,10.3701,10.4041,10.3446,10.3786,1288817.0
2023-01-20 10:10:00,12.23,12.23,12.17,12.18,876129.0,10.3871,10.3871,10.3361,10.3446,876129.0
2023-01-20 10:20:00,12.19,12.22,12.18,12.22,571583.0,10.3531,10.3786,10.3446,10.3786,571583.0
2023-01-20 10:30:00,12.22,12.27,12.21,12.22,1035735.0,10.3786,10.421,10.3701,10.3786,1035735.0
2023-01-20 10:40:00,12.23,12.25,12.22,12.24,634944.0,10.3871,10.4041,10.3786,10.3956,634944.0
2023-01-20 10:50:00,12.23,12.24,12.19,12.2,1017794.0,10.3871,10.3956,10.3531,10.3616,1017794.0
2023-01-20 11:00:00,12.19,12.25,12.19,12.25,660800.0,10.3531,10.4041,10.3531,10.4041,660800.0
2023-01-20 11:10:00,12.25,12.25,12.23,12.24,575928.0,10.4041,10.4041,10.3871,10.3956,575928.0
2023-01-20 11:20:00,12.24,12.27,12.22,12.27,1127358.0,10.3956,10.421,10.3786,10.421,1127358.0
2023-01-20 11:30:00,12.27,12.28,12.25,12.25,645398.0,10.421,10.4295,10.4041,10.4041,645398.0
2023-01-20 11:40:00,12.25,12.29,12.24,12.29,735800.0,10.4041,10.438,10.3956,10.438,735800.0
2023-01-20 11:50:00,12.29,12.29,12.25,12.27,605959.0,10.438,10.438,10.4041,10.421,605959.0
2023-01-20 12:00:00,12.27,12.27,12.24,12.25,554695.0,10.421,10.421,10.3956,10.4041,554695.0
2023-01-20 12:10:00,12.26,12.27,12.24,12.26,412020.0,10.4126,10.421,10.3956,10.4126,412020.0
2023-01-20 12:20:00,12.26,12.28,12.25,12.27,581029.0,10.4126,10.4295,10.4041,10.421,581029.0
2023-01-20 12:30:00,12.27,12.28,12.24,12.28,385810.0,10.421,10.4295,10.3956,10.4295,385810.0
2023-01-20 12:40:00,12.28,12.28,12.25,12.26,544100.0,10.4295,10.4295,10.4041,10.4126,544100.0
2023-01-20 12:50:00,12.26,12.26,12.24,12.24,683915.0,10.4126,10.4126,10.3956,10.3956,683915.0
2023-01-20 13:00:00,12.24,12.26,12.24,12.25,419561.0,10.3956,10.4126,10.3956,10.4041,419561.0
2023-01-20 13:10:00,12.25,12.25,12.22,12.22,860003.0,10.4041,10.4041,10.3786,10.3786,860003.0
2023-01-20 13:20:00,12.22,12.26,12.21,12.26,895799.0,10.3786,10.4126,10.3701,10.4126,895799.0
2023-01-20 13:30:00,12.26,12.31,12.25,12.3,937819.0,10.4126,10.455,10.4041,10.4465,937819.0
2023-01-20 13:40:00,12.3,12.32,12.29,12.32,669771.0,10.4465,10.4635,10.438,10.4635,669771.0
2023-01-20 13:50:00,12.32,12.34,12.31,12.34,454036.0,10.4635,10.4805,10.455,10.4805,454036.0
2023-01-20 14:00:00,12.34,12.34,12.31,12.32,556972.0,10.4805,10.4805,10.455,10.4635,556972.0
2023-01-20 14:10:00,12.31,12.33,12.31,12.32,362612.0,10.455,10.472,10.455,10.4635,362612.0
2023-01-20 14:20:00,12.32,12.33,12.3,12.32,525772.0,10.4635,10.472,10.4465,10.4635,525772.0
2023-01-20 14:30:00,12.32,12.35,12.32,12.35,616064.0,10.4635,10.489,10.4635,10.489,616064.0
2023-01-20 14:40:00,12.35,12.35,12.33,12.34,536742.0,10.489,10.489,10.472,10.4805,536742.0
2023-01-20 14:50:00,12.33,12.34,12.32,12.34,618695.0,10.472,10.4805,10.4635,10.4805,618695.0
2023-01-20 15:00:00,12.34,12.35,12.32,12.34,802074.0,10.4805,10.489,10.4635,10.4805,802074.0
2023-01-20 15:10:00,12.34,12.37,12.33,12.37,759316.0,10.4805,10.506,10.472,10.506,759316.0
2023-01-20 15:20:00,12.37,12.39,12.35,12.38,1478009.0,10.506,10.523,10.489,10.5145,1478009.0
2023-01-20 15:30:00,12.38,12.4,12.36,12.38,1348730.0,10.5145,10.5315,10.4975,10.5145,1348730.0
2023-01-20 15:40:00,12.38,12.38,12.35,12.36,1261882.0,10.5145,10.5145,10.489,10.4975,1261882.0
2023-01-20 15:50:00,12.37,12.42,12.37,12.41,4134953.0,10.506,10.5484,10.506,10.54,4134953.0
2023-01-23 09:30:00,12.48,12.59,12.43,12.49,2792861.0,10.5994,10.6928,10.5569,10.6079,2792861.0
2023-01-23 09:40:00,12.48,12.62,12.48,12.61,1699338.0,10.5994,10.7183,10.5994,10.7098,1699338.0
2023-01-23 09:50:00,12.61,12.63,12.57,12.59,1145023.0,10.7098,10.7268,10.6758,10.6928,1145023.0
2023-01-23 10:00:00,12.59,12.62,12.58,12.61,1103196.0,10.6928,10.7183,10.6843,10.7098,1103196.0
2023-01-23 10:10:00,12.61,12.65,12.6,12.62,1487382.0,10.7098,10.7438,10.7013,10.7183,1487382.0
2023-01-23 10:20:00,12.63,12.65,12.6,12.63,1041645.0,10.7268,10.7438,10.7013,10.7268,1041645.0
2023-01-23 10:30:00,12.63,12.65,12.61,12.62,718623.0,10.7268,10.7438,10.7098,10.7183,718623.0
2023-01-23 10:40:00,12.62,12.68,12.6,12.68,1086159.0,10.7183,10.7693,10.7013,10.7693,1086159.0
2023-01-23 10:50:00,12.68,12.69,12.65,12.67,861762.0,10.7693,10.7778,10.7438,10.7608,861762.0
2023-01-23 11:00:00,12.67,12.74,12.67,12.74,1345512.0,10.7608,10.8202,10.7608,10.8202,1345512.0
2023-01-23 11:10:00,12.74,12.75,12.72,12.75,1194701.0,10.8202,10.8287,10.8032,10.8287,1194701.0
2023-01-23 11:20:00,12.75,12.76,12.68,12.69,1516190.0,10.8287,10.8372,10.7693,10.7778,1516190.0
2023-01-23 11:30:00,12.69,12.72,12.67,12.71,762594.0,10.7778,10.8032,10.7608,10.7947,762594.0
2023-01-23 11:40:00,12.71,12.74,12.71,12.73,723665.0,10.7947,10.8202,10.7947,10.8117,723665.0
2023-01-23 11:50:00,12.73,12.75,12.71,12.74,783603.0,10.8117,10.8287,10.7947,10.8202,783603.0
2023-01-23 12:00:00,12.74,12.75,12.72,12.72,822105.0,10.8202,10.8287,10.8032,10.8032,822105.0
2023-01-23 12:10:00,12.73,12.77,12.72,12.77,663433.0,10.8117,10.8457,10.8032,10.8457,663433.0
2023-01-23 12:20:00,12.76,12.78,12.74,12.78,1358027.0,10.8372,10.8542,10.8202,10.8542,1358027.0
2023-01-23 12:30:00,12.78,12.8,12.77,12.79,677765.0,10.8542,10.8712,10.8457,10.8627,677765.0
2023-01-23 12:40:00,12.79,12.8,12.78,12.79,691306.0,10.8627,10.8712,10.8542,10.8627,691306.0
2023-01-23 12:50:00,12.79,12.88,12.78,12.87,1861397.0,10.8627,10.9391,10.8542,10.9306,1861397.0
2023-01-23 13:00:00,12.88,12.89,12.87,12.88,685435.0,10.9391,10.9476,10.9306,10.9391,685435.0
2023-01-23 13:10:00,12.88,12.89,12.86,12.87,822167.0,10.9391,10.9476,10.9221,10.9306,822167.0
2023-01-23 13:20:00,12.88,12.9,12.87,12.89,1000041.0,10.9391,10.9561,10.9306,10.9476,1000041.0
2023-01-23 13:30:00,12.88,12.9,12.87,12.89,1027015.0,10.9391,10.9561,10.9306,10.9476,1027015.0
2023-01-23 13:40:00,12.89,12.91,12.87,12.88,895931.0,10.9476,10.9646,10.9306,10.9391,895931.0
2023-01-23 13:50:00,12.88,12.89,12.82,12.84,1089460.0,10.9391,10.9476,10.8882,10.9052,1089460.0
2023-01-23 14:00:00,12.84,12.85,12.8,12.82,1034275.0,10.9052,10.9136,10.8712,10.8882,1034275.0
2023-01-23 14:10:00,12.82,12.84,12.81,12.84,621382.0,10.8882,10.9052,10.8797,10.9052,621382.0
2023-01-23 14:20:00,12.84,12.84,12.8,12.82,736022.0,10.9052,10.9052,10.8712,10.8882,736022.0
2023-01-23 14:30:00,12.82,12.84,12.8,12.81,668712.0,10.8882,10.9052,10.8712,10.8797,668712.0
2023-01-23 14:40:00,12.81,12.82,12.76,12.79,1546341.0,10.8797,10.8882,10.8372,10.8627,1546341.0
2023-01-23 14:50:00,12.79,12.8,12.75,12.8,1191899.0,10.8627,10.8712,10.8287,10.8712,1191899.0
2023-01-23 15:00:00,12.8,12.81,12.77,12.79,548897.0,10.8712,10.8797,10.8457,10.8627,548897.0
2023-01-23 15:10:00,12.79,12.83,12.79,12.83,769052.0,10.8627,10.8967,10.8627,10.8967,769052.0
2023-01-23 15:20:00,12.83,12.85,12.8,12.8,1159646.0,10.8967,10.9136,10.8712,10.8712,1159646.0
2023-01-23 15:30:00,12.81,12.82,12.77,12.78,1178646.0,10.8797,10.8882,10.8457,10.8542,1178646.0
2023-01-23 15:40:00,12.78,12.82,12.75,12.82,1959847.0,10.8542,10.8882,10.8287,10.8882,1959847.0
2023-01-23 15:50:00,12.82,12.84,12.8,12.81,3767088.0,10.8882,10.9052,10.8712,10.8797,3767088.0
2023-01-24 09:30:00,12.68,12.72,12.62,12.67,1928959.0,10.7693,10.8032,10.7183,10.7608,1928959.0
2023-01-24 09:40:00,12.68,12.82,12.63,12.82,1283143.0,10.7693,10.8882,10.7268,10.8882,1283143.0
2023-01-24 09:50:00,12.82,12.84,12.71,12.71,1031610.0,10.8882,10.9052,10.7947,10.7947,1031610.0
2023-01-24 10:00:00,12.72,12.75,12.66,12.75,1183958.0,10.8032,10.8287,10.7523,10.8287,1183958.0
2023-01-24 10:10:00,12.75,12.82,12.73,12.78,1186139.0,10.8287,10.8882,10.8117,10.8542,1186139.0
2023-01-24 10:20:00,12.78,12.82,12.76,12.82,942588.0,10.8542,10.8882,10.8372,10.8882,942588.0
2023-01-24 10:30:00,12.82,12.85,12.79,12.84,997170.0,10.8882,10.9136,10.8627,10.9052,997170.0
2023-01-24 10:40:00,12.84,12.87,12.83,12.85,923308.0,10.9052,10.9306,10.8967,10.9136,923308.0
2023-01-24 10:50:00,12.85,12.9,12.83,12.88,1039413.0,10.9136,10.9561,10.8967,10.9391,1039413.0
2023-01-24 11:00:00,12.89,12.9,12.83,12.84,1249091.0,10.9476,10.9561,10.8967,10.9052,1249091.0
2023-01-24 11:10:00,12.84,12.84,12.81,12.84,875715.0,10.9052,10.9052,10.8797,10.9052,875715.0
2023-01-24 11:20:00,12.84,12.84,12.82,12.83,775411.0,10.9052,10.9052,10.8882,10.8967,775411.0
2023-01-24 11:30:00,12.83,12.83,12.78,12.79,770324.0,10.8967,10.8967,10.8542,10.8627,770324.0
2023-01-24 11:40:00,12.79,12.82,12.77,12.82,1132908.0,10.8627,10.8882,10.8457,10.8882,1132908.0
2023-01-24 11:50:00,12.82,12.82,12.78,12.82,551263.0,10.8882,10.8882,10.8542,10.8882,551263.0
2023-01-24 12:00:00,12.82,12.83,12.78,12.83,972746.0,10.8882,10.8967,10.8542,10.8967,972746.0
2023-01-24 12:10:00,12.83,12.85,12.82,12.84,806281.0,10.8967,10.9136,10.8882,10.9052,806281.0
2023-01-24 12:20:00,12.84,12.84,12.81,12.82,618532.0,10.9052,10.9052,10.8797,10.8882,618532.0
2023-01-24 12:30:00,12.83,12.83,12.8,12.82,440851.0,10.8967,10.8967,10.8712,10.8882,440851.0
2023-01-24 12:40:00,12.81,12.82,12.77,12.79,482984.0,10.8797,10.8882,10.8457,10.8627,482984.0
2023-01-24 12:50:00,12.78,12.8,12.78,12.79,425974.0,10.8542,10.8712,10.8542,10.8627,425974.0
2023-01-24 13:00:00,12.78,12.8,12.76,12.77,672934.0,10.8542,10.8712,10.8372,10.8457,672934.0
2023-01-24 13:10:00,12.77,12.79,12.76,12.79,512525.0,10.8457,10.8627,10.8372,10.8627,512525.0
2023-01-24 13:20:00,12.78,12.79,12.76,12.78,365133.0,10.8542,10.8627,10.8372,10.8542,365133.0
2023-01-24 13:30:00,12.78,12.8,12.78,12.79,509749.0,10.8542,10.8712,10.8542,10.8627,509749.0
2023-01-24 13:40:00,12.79,12.83,12.79,12.82,525750.0,10.8627,10.8967,10.8627,10.8882,525750.0
2023-01-24 13:50:00,12.82,12.83,12.81,12.82,444194.0,10.8882,10.8967,10.8797,10.8882,444194.0
2023-01-24 14:00:00,12.82,12.82,12.78,12.79,542302.0,10.8882,10.8882,10.8542,10.8627,542302.0
2023-01-24 14:10:00,12.79,12.8,12.78,12.79,468902.0,10.8627,10.8712,10.8542,10.8627,468902.0
2023-01-24 14:20:00,12.79,12.79,12.77,12.79,281049.0,10.8627,10.8627,10.8457,10.8627,281049.0
2023-01-24 14:30:00,12.79,12.82,12.78,12.81,543638.0,10.8627,10.8882,10.8542,10.8797,543638.0
2023-01-24 14:40:00,12.82,12.82,12.78,12.79,563325.0,10.8882,10.8882,10.8542,10.8627,563325.0
2023-01-24 14:50:00,12.79,12.82,12.78,12.82,402478.0,10.8627,10.8882,10.8542,10.8882,402478.0
2023-01-24 15:00:00,12.82,12.83,12.8,12.82,498953.0,10.8882,10.8967,10.8712,10.8882,498953.0
2023-01-24 15:10:00,12.81,12.82,12.78,12.79,624475.0,10.8797,10.8882,10.8542,10.8627,624475.0
2023-01-24 15:20:00,12.79,12.8,12.77,12.77,820213.0,10.8627,10.8712,10.8457,10.8457,820213.0
2023-01-24 15:30:00,12.78,12.78,12.74,12.76,869525.0,10.8542,10.8542,10.8202,10.8372,869525.0
2023-01-24 15:40:00,12.75,12.76,12.72,12.73,1614745.0,10.8287,10.8372,10.8032,10.8117,1614745.0
2023-01-24 15:50:00,12.73,12.75,12.72,12.73,2206444.0,10.8117,10.8287,10.8032,10.8117,2206444.0
2023-01-25 09:30:00,12.6,12.61,12.51,12.56,1768561.0,10.7013,10.7098,10.6249,10.6673,1768561.0
2023-01-25 09:40:00,12.57,12.63,12.56,12.58,1049719.0,10.6758,10.7268,10.6673,10.6843,1049719.0
2023-01-25 09:50:00,12.58,12.58,12.49,12.5,1260173.0,10.6843,10.6843,10.6079,10.6164,1260173.0
2023-01-25 10:00:00,12.49,12.59,12.49,12.55,925607.0,10.6079,10.6928,10.6079,10.6589,925607.0
2023-01-25 10:10:00,12.55,12.56,12.48,12.5,1241531.0,10.6589,10.6673,10.5994,10.6164,1241531.0
2023-01-25 10:20:00,12.5,12.53,12.5,12.51,753247.0,10.6164,10.6419,10.6164,10.6249,753247.0
2023-01-25 10:30:00,12.52,12.56,12.51,12.54,1269679.0,10.6334,10.6673,10.6249,10.6504,1269679.0
2023-01-25 10:40:00,12.54,12.57,12.52,12.54,813876.0,10.6504,10.6758,10.6334,10.6504,813876.0
2023-01-25 10:50:00,12.53,12.58,12.51,12.56,880395.0,10.6419,10.6843,10.6249,10.6673,880395.0
2023-01-25 11:00:00,12.56,12.6,12.56,12.6,641728.0,10.6673,10.7013,10.6673,10.7013,641728.0
2023-01-25 11:10:00,12.6,12.62,12.56,12.6,1044010.0,10.7013,10.7183,10.6673,10.7013,1044010.0
2023-01-25 11:20:00,12.6,12.62,12.57,12.61,935125.0,10.7013,10.7183,10.6758,10.7098,935125.0
2023-01-25 11:30:00,12.6,12.62,12.59,12.6,655796.0,10.7013,10.7183,10.6928,10.7013,655796.0
2023-01-25 11:40:00,12.6,12.62,12.59,12.62,511108.0,10.7013,10.7183,10.6928,10.7183,511108.0
2023-01-25 11:50:00,12.62,12.69,12.61,12.67,1083880.0,10.7183,10.7778,10.7098,10.7608,1083880.0
2023-01-25 12:00:00,12.67,12.68,12.64,12.66,674613.0,10.7608,10.7693,10.7353,10.7523,674613.0
2023-01-25 12:10:00,12.66,12.66,12.63,12.65,421602.0,10.7523,10.7523,10.7268,10.7438,421602.0
2023-01-25 12:20:00,12.65,12.66,12.63,12.65,443173.0,10.7438,10.7523,10.7268,10.7438,443173.0
2023-01-25 12:30:00,12.65,12.67,12.64,12.66,324505.0,10.7438,10.7608,10.7353,10.7523,324505.0
2023-01-25 12:40:00,12.66,12.66,12.63,12.63,283237.0,10.7523,10.7523,10.7268,10.7268,283237.0
2023-01-25 12:50:00,12.63,12.67,12.63,12.66,543888.0,10.7268,10.7608,10.7268,10.7523,543888.0
2023-01-25 13:00:00,12.66,12.7,12.65,12.7,562482.0,10.7523,10.7863,10.7438,10.7863,562482.0
2023-01-25 13:10:00,12.7,12.75,12.69,12.74,710291.0,10.7863,10.8287,10.7778,10.8202,710291.0
2023-01-25 13:20:00,12.75,12.77,12.74,12.77,714088.0,10.8287,10.8457,10.8202,10.8457,714088.0
2023-01-25 13:30:00,12.77,12.77,12.71,12.71,1073643.0,10.8457,10.8457,10.7947,10.7947,1073643.0
2023-01-25 13:40:00,12.71,12.76,12.69,12.76,822391.0,10.7947,10.8372,10.7778,10.8372,822391.0
2023-01-25 13:50:00,12.76,12.76,12.72,12.74,618245.0,10.8372,10.8372,10.8032,10.8202,618245.0
2023-01-25 14:00:00,12.74,12.75,12.73,12.74,477146.0,10.8202,10.8287,10.8117,10.8202,477146.0
2023-01-25 14:10:00,12.74,12.8,12.74,12.79,812842.0,10.8202,10.8712,10.8202,10.8627,812842.0
2023-01-25 14:20:00,12.8,12.8,12.76,12.77,574123.0,10.8712,10.8712,10.8372,10.8457,574123.0
2023-01-25 14:30:00,12.77,12.79,12.76,12.78,702303.0,10.8457,10.8627,10.8372,10.8542,702303.0
2023-01-25 14:40:00,12.77,12.79,12.77,12.79,672716.0,10.8457,10.8627,10.8457,10.8627,672716.0
2023-01-25 14:50:00,12.79,12.8,12.78,12.79,848203.0,10.8627,10.8712,10.8542,10.8627,848203.0
2023-01-25 15:00:00,12.79,12.84,12.79,12.84,869692.0,10.8627,10.9052,10.8627,10.9052,869692.0
2023-01-25 15:10:00,12.84,12.85,12.79,12.8,666394.0,10.9052,10.9136,10.8627,10.8712,666394.0
2023-01-25 15:20:00,12.79,12.8,12.76,12.79,1136855.0,10.8627,10.8712,10.8372,10.8627,1136855.0
2023-01-25 15:30:00,12.79,12.8,12.74,12.78,981372.0,10.8627,10.8712,10.8202,10.8542,981372.0
2023-01-25 15:40:00,12.77,12.78,12.74,12.76,1240956.0,10.8457,10.8542,10.8202,10.8372,1240956.0
2023-01-25 15:50:00,12.76,12.79,12.74,12.78,3433315.0,10.8372,10.8627,10.8202,10.8542,3433315.0
2023-01-26 09:30:00,12.99,13.07,12.93,12.97,3038355.0,11.0326,11.1005,10.9816,11.0156,3038355.0
2023-01-26 09:40:00,12.97,12.99,12.82,12.83,1665601.0,11.0156,11.0326,10.8882,10.8967,1665601.0
2023-01-26 09:50:00,12.83,12.83,12.77,12.8,1324711.0,10.8967,10.8967,10.8457,10.8712,1324711.0
2023-01-26 10:00:00,12.81,12.84,12.78,12.79,1280876.0,10.8797,10.9052,10.8542,10.8627,1280876.0
2023-01-26 10:10:00,12.78,12.9,12.78,12.87,1451917.0,10.8542,10.9561,10.8542,10.9306,1451917.0
2023-01-26 10:20:00,12.87,12.88,12.81,12.84,1086297.0,10.9306,10.9391,10.8797,10.9052,1086297.0
2023-01-26 10:30:00,12.84,12.87,12.79,12.79,1146184.0,10.9052,10.9306,10.8627,10.8627,1146184.0
2023-01-26 10:40:00,12.79,12.85,12.79,12.79,1718676.0,10.8627,10.9136,10.8627,10.8627,1718676.0
2023-01-26 10:50:00,12.79,12.82,12.71,12.71,1625700.0,10.8627,10.8882,10.7947,10.7947,1625700.0
2023-01-26 11:00:00,12.72,12.78,12.71,12.73,1765708.0,10.8032,10.8542,10.7947,10.8117,1765708.0
2023-01-26 11:10:00,12.73,12.79,12.72,12.77,1331296.0,10.8117,10.8627,10.8032,10.8457,1331296.0
2023-01-26 11:20:00,12.77,12.77,12.71,12.72,1258192.0,10.8457,10.8457,10.7947,10.8032,1258192.0
2023-01-26 11:30:00,12.73,12.78,12.72,12.76,917688.0,10.8117,10.8542,10.8032,10.8372,917688.0
2023-01-26 11:40:00,12.76,12.81,12.75,12.8,681774.0,10.8372,10.8797,10.8287,10.8712,681774.0
2023-01-26 11:50:00,12.81,12.81,12.76,12.8,1043298.0,10.8797,10.8797,10.8372,10.8712,1043298.0
2023-01-26 12:00:00,12.79,12.84,12.79,12.82,846411.0,10.8627,10.9052,10.8627,10.8882,846411.0
2023-01-26 12:10:00,12.82,12.83,12.8,12.83,488170.0,10.8882,10.8967,10.8712,10.8967,488170.0
2023-01-26 12:20:00,12.83,12.84,12.81,12.82,603380.0,10.8967,10.9052,10.8797,10.8882,603380.0
2023-01-26 12:30:00,12.82,12.84,12.8,12.84,792313.0,10.8882,10.9052,10.8712,10.9052,792313.0
2023-01-26 12:40:00,12.84,12.84,12.8,12.82,994525.0,10.9052,10.9052,10.8712,10.8882,994525.0
2023-01-26 12:50:00,12.82,12.84,12.81,12.84,710808.0,10.8882,10.9052,10.8797,10.9052,710808.0
2023-01-26 13:00:00,12.84,12.85,12.82,12.84,467511.0,10.9052,10.9136,10.8882,10.9052,467511.0
2023-01-26 13:10:00,12.83,12.87,12.83,12.87,497928.0,10.8967,10.9306,10.8967,10.9306,497928.0
2023-01-26 13:20:00,12.87,12.9,12.86,12.88,944328.0,10.9306,10.9561,10.9221,10.9391,944328.0
2023-01-26 13:30:00,12.88,12.93,12.87,12.93,1149601.0,10.9391,10.9816,10.9306,10.9816,1149601.0
2023-01-26 13:40:00,12.93,12.93,12.91,12.93,947593.0,10.9816,10.9816,10.9646,10.9816,947593.0
2023-01-26 13:50:00,12.92,12.95,12.92,12.94,858737.0,10.9731,10.9986,10.9731,10.9901,858737.0
2023-01-26 14:00:00,12.94,12.94,12.92,12.94,530126.0,10.9901,10.9901,10.9731,10.9901,530126.0
2023-01-26 14:10:00,12.93,12.94,12.92,12.94,539849.0,10.9816,10.9901,10.9731,10.9901,539849.0
2023-01-26 14:20:00,12.93,12.96,12.93,12.94,609972.0,10.9816,11.0071,10.9816,10.9901,609972.0
2023-01-26 14:30:00,12.94,12.95,12.93,12.94,574109.0,10.9901,10.9986,10.9816,10.9901,574109.0
2023-01-26 14:40:00,12.94,12.96,12.93,12.94,740382.0,10.9901,11.0071,10.9816,10.9901,740382.0
2023-01-26 14:50:00,12.94,12.94,12.9,12.93,741499.0,10.9901,10.9901,10.9561,10.9816,741499.0
2023-01-26 15:00:00,12.92,12.93,12.9,12.92,789404.0,10.9731,10.9816,10.9561,10.9731,789404.0
2023-01-26 15:10:00,12.92,12.93,12.91,12.93,496601.0,10.9731,10.9816,10.9646,10.9816,496601.0
2023-01-26 15:20:00,12.93,12.93,12.9,12.92,857749.0,10.9816,10.9816,10.9561,10.9731,857749.0
2023-01-26 15:30:00,12.92,12.93,12.88,12.88,1272443.0,10.9731,10.9816,10.9391,10.9391,1272443.0
2023-01-26 15:40:00,12.88,12.9,12.88,12.9,1628702.0,10.9391,10.9561,10.9391,10.9561,1628702.0
2023-01-26 15:50:00,12.9,12.92,12.89,12.91,3466525.0,10.9561,10.9731,10.9476,10.9646,3466525.0
2023-01-27 09:30:00,12.88,13.0,12.87,12.98,1406673.0,10.9391,11.041,10.9306,11.0241,1406673.0
2023-01-27 09:40:00,12.99,13.01,12.95,12.98,1179011.0,11.0326,11.0495,10.9986,11.0241,1179011.0
2023-01-27 09:50:00,12.98,13.08,12.98,13.04,1436080.0,11.0241,11.109,11.0241,11.075,1436080.0
2023-01-27 10:00:00,13.04,13.09,13.01,13.08,1515002.0,11.075,11.1175,11.0495,11.109,1515002.0
2023-01-27 10:10:00,13.08,13.13,13.07,13.12,1423875.0,11.109,11.1515,11.1005,11.143,1423875.0
2023-01-27 10:20:00,13.11,13.12,13.03,13.04,1916809.0,11.1345,11.143,11.0665,11.075,1916809.0
2023-01-27 10:30:00,13.05,13.08,13.0,13.06,1642503.0,11.0835,11.109,11.041,11.092,1642503.0
2023-01-27 10:40:00,13.06,13.06,12.98,12.99,1610615.0,11.092,11.092,11.0241,11.0326,1610615.0
2023-01-27 10:50:00,13.0,13.01,12.98,12.99,884032.0,11.041,11.0495,11.0241,11.0326,884032.0
2023-01-27 11:00:00,12.99,13.03,12.98,12.99,1430624.0,11.0326,11.0665,11.0241,11.0326,1430624.0
2023-01-27 11:10:00,12.98,13.01,12.97,13.0,850694.0,11.0241,11.0495,11.0156,11.041,850694.0
2023-01-27 11:20:00,12.99,13.02,12.99,13.0,686705.0,11.0326,11.058,11.0326,11.041,686705.0
2023-01-27 11:30:00,13.01,13.09,13.0,13.07,1660339.0,11.0495,11.1175,11.041,11.1005,1660339.0
2023-01-27 11:40:00,13.08,13.14,13.07,13.14,1517717.0,11.109,11.1599,11.1005,11.1599,1517717.0
2023-01-27 11:50:00,13.14,13.15,13.11,13.11,845136.0,11.1599,11.1684,11.1345,11.1345,845136.0
2023-01-27 12:00:00,13.12,13.15,13.09,13.13,1467823.0,11.143,11.1684,11.1175,11.1515,1467823.0
2023-01-27 12:10:00,13.13,13.15,13.1,13.15,2067734.0,11.1515,11.1684,11.126,11.1684,2067734.0
2023-01-27 12:20:00,13.15,13.18,13.14,13.15,1324801.0,11.1684,11.1939,11.1599,11.1684,1324801.0
2023-01-27 12:30:00,13.16,13.21,13.15,13.21,1308764.0,11.1769,11.2194,11.1684,11.2194,1308764.0
2023-01-27 12:40:00,13.21,13.24,13.19,13.23,1077911.0,11.2194,11.2449,11.2024,11.2364,1077911.0
2023-01-27 12:50:00,13.23,13.27,13.23,13.27,1072887.0,11.2364,11.2704,11.2364,11.2704,1072887.0
2023-01-27 13:00:00,13.27,13.29,13.24,13.29,1530968.0,11.2704,11.2873,11.2449,11.2873,1530968.0
2023-01-27 13:10:00,13.29,13.29,13.26,13.28,1174670.0,11.2873,11.2873,11.2619,11.2789,1174670.0
2023-01-27 13:20:00,13.28,13.3,13.27,13.29,1089787.0,11.2789,11.2958,11.2704,11.2873,1089787.0
2023-01-27 13:30:00,13.29,13.35,13.28,13.35,1438812.0,11.2873,11.3383,11.2789,11.3383,1438812.0
2023-01-27 13:40:00,13.35,13.35,13.31,13.35,1722974.0,11.3383,11.3383,11.3043,11.3383,1722974.0
2023-01-27 13:50:00,13.35,13.36,13.3,13.31,1188006.0,11.3383,11.3468,11.2958,11.3043,1188006.0
2023-01-27 14:00:00,13.31,13.36,13.29,13.29,1843627.0,11.3043,11.3468,11.2873,11.2873,1843627.0
2023-01-27 14:10:00,13.29,13.33,13.26,13.32,1835869.0,11.2873,11.3213,11.2619,11.3128,1835869.0
2023-01-27 14:20:00,13.32,13.33,13.3,13.33,829382.0,11.3128,11.3213,11.2958,11.3213,829382.0
2023-01-27 14:30:00,13.33,13.33,13.28,13.29,1161590.0,11.3213,11.3213,11.2789,11.2873,1161590.0
2023-01-27 14:40:00,13.29,13.32,13.28,13.31,841921.0,11.2873,11.3128,11.2789,11.3043,841921.0
2023-01-27 14:50:00,13.31,13.34,13.3,13.32,844452.0,11.3043,11.3298,11.2958,11.3128,844452.0
2023-01-27 15:00:00,13.32,13.35,13.31,13.35,1264186.0,11.3128,11.3383,11.3043,11.3383,1264186.0
2023-01-27 15:10:00,13.35,13.37,13.3,13.32,2149833.0,11.3383,11.3553,11.2958,11.3128,2149833.0
2023-01-27 15:20:00,13.32,13.33,13.29,13.33,1293971.0,11.3128,11.3213,11.2873,11.3213,1293971.0
2023-01-27 15:30:00,13.33,13.34,13.26,13.29,2480978.0,11.3213,11.3298,11.2619,11.2873,2480978.0
2023-01-27 15:40:00,13.29,13.29,13.26,13.29,1773894.0,11.2873,11.2873,11.2619,11.2873,1773894.0
2023-01-27 15:50:00,13.29,13.29,13.25,13.27,4128082.0,11.2873,11.2873,11.2534,11.2704,4128082.0
2023-01-30 09:30:00,13.01,13.09,12.97,13.02,5574507.0,11.0495,11.1175,11.0156,11.058,5574507.0
2023-01-30 09:40:00,13.01,13.08,12.97,13.08,1521628.0,11.0495,11.109,11.0156,11.109,1521628.0
2023-01-30 09:50:00,13.08,13.09,13.01,13.09,1308002.0,11.109,11.1175,11.0495,11.1175,1308002.0
2023-01-30 10:00:00,13.09,13.2,13.08,13.19,2070717.0,11.1175,11.2109,11.109,11.2024,2070717.0
2023-01-30 10:10:00,13.2,13.2,13.06,13.08,2633352.0,11.2109,11.2109,11.092,11.109,2633352.0
2023-01-30 10:20:00,13.08,13.09,12.99,13.02,1792252.0,11.109,11.1175,11.0326,11.058,1792252.0
2023-01-30 10:30:00,13.02,13.03,12.99,13.01,1151059.0,11.058,11.0665,11.0326,11.0495,1151059.0
2023-01-30 10:40:00,13.01,13.01,12.95,12.99,2250661.0,11.0495,11.0495,10.9986,11.0326,2250661.0
2023-01-30 10:50:00,12.99,13.06,12.98,13.06,2139491.0,11.0326,11.092,11.0241,11.092,2139491.0
2023-01-30 11:00:00,13.06,13.09,13.05,13.08,1333250.0,11.092,11.1175,11.0835,11.109,1333250.0
2023-01-30 11:10:00,13.08,13.11,13.06,13.08,1625085.0,11.109,11.1345,11.092,11.109,1625085.0
2023-01-30 11:20:00,13.08,13.08,13.04,13.07,844882.0,11.109,11.109,11.075,11.1005,844882.0
2023-01-30 11:30:00,13.08,13.09,13.02,13.03,1424088.0,11.109,11.1175,11.058,11.0665,1424088.0
2023-01-30 11:40:00,13.03,13.04,13.01,13.01,778975.0,11.0665,11.075,11.0495,11.0495,778975.0
2023-01-30 11:50:00,13.01,13.04,12.98,13.04,898930.0,11.0495,11.075,11.0241,11.075,898930.0
2023-01-30 12:00:00,13.04,13.05,13.02,13.05,703635.0,11.075,11.0835,11.058,11.0835,703635.0
2023-01-30 12:10:00,13.05,13.09,13.04,13.06,1384310.0,11.0835,11.1175,11.075,11.092,1384310.0
2023-01-30 12:20:00,13.07,13.07,13.03,13.07,709849.0,11.1005,11.1005,11.0665,11.1005,709849.0
2023-01-30 12:30:00,13.07,13.07,13.03,13.04,640774.0,11.1005,11.1005,11.0665,11.075,640774.0
2023-01-30 12:40:00,13.04,13.04,13.0,13.01,955413.0,11.075,11.075,11.041,11.0495,955413.0
2023-01-30 12:50:00,13.02,13.03,13.0,13.02,922352.0,11.058,11.0665,11.041,11.058,922352.0
2023-01-30 13:00:00,13.02,13.02,12.98,13.0,1108581.0,11.058,11.058,11.0241,11.041,1108581.0
2023-01-30 13:10:00,13.0,13.05,12.99,13.05,983534.0,11.041,11.0835,11.0326,11.0835,983534.0
2023-01-30 13:20:00,13.05,13.07,13.04,13.06,714669.0,11.0835,11.1005,11.075,11.092,714669.0
2023-01-30 13:30:00,13.06,13.06,13.03,13.04,753844.0,11.092,11.092,11.0665,11.075,753844.0
2023-01-30 13:40:00,13.04,13.05,13.0,13.03,732888.0,11.075,11.0835,11.041,11.0665,732888.0
2023-01-30 13:50:00,13.03,13.03,12.96,13.0,1495856.0,11.0665,11.0665,11.0071,11.041,1495856.0
2023-01-30 14:00:00,13.0,13.01,12.97,12.98,1062064.0,11.041,11.0495,11.0156,11.0241,1062064.0
2023-01-30 14:10:00,12.98,12.98,12.93,12.94,1303871.0,11.0241,11.0241,10.9816,10.9901,1303871.0
2023-01-30 14:20:00,12.94,12.95,12.93,12.94,716516.0,10.9901,10.9986,10.9816,10.9901,716516.0
2023-01-30 14:30:00,12.94,12.95,12.91,12.95,934773.0,10.9901,10.9986,10.9646,10.9986,934773.0
2023-01-30 14:40:00,12.94,12.95,12.92,12.92,891297.0,10.9901,10.9986,10.9731,10.9731,891297.0
2023-01-30 14:50:00,12.93,12.94,12.9,12.94,1447541.0,10.9816,10.9901,10.9561,10.9901,1447541.0
2023-01-30 15:00:00,12.94,12.95,12.91,12.94,1150802.0,10.9901,10.9986,10.9646,10.9901,1150802.0
2023-01-30 15:10:00,12.94,12.94,12.89,12.9,1448418.0,10.9901,10.9901,10.9476,10.9561,1448418.0
2023-01-30 15:20:00,12.91,12.92,12.88,12.88,1561174.0,10.9646,10.9731,10.9391,10.9391,1561174.0
2023-01-30 15:30:00,12.88,12.94,12.88,12.93,1564815.0,10.9391,10.9901,10.9391,10.9816,1564815.0
2023-01-30 15:40:00,12.93,12.94,12.9,12.91,1907042.0,10.9816,10.9901,10.9561,10.9646,1907042.0
2023-01-30 15:50:00,12.91,12.94,12.86,12.89,4935189.0,10.9646,10.9901,10.9221,10.9476,4935189.0
2023-01-31 09:30:00,13.4,13.45,13.27,13.43,6155510.0,11.3808,11.4232,11.2704,11.4062,6155510.0
2023-01-31 09:40:00,13.43,13.49,13.31,13.49,3869097.0,11.4062,11.4572,11.3043,11.4572,3869097.0
2023-01-31 09:50:00,13.49,13.57,13.41,13.41,5107013.0,11.4572,11.5252,11.3893,11.3893,5107013.0
2023-01-31 10:00:00,13.41,13.44,13.26,13.27,2752101.0,11.3893,11.4147,11.2619,11.2704,2752101.0
2023-01-31 10:10:00,13.26,13.36,13.25,13.34,2140269.0,11.2619,11.3468,11.2534,11.3298,2140269.0
2023-01-31 10:20:00,13.35,13.36,13.29,13.33,1809830.0,11.3383,11.3468,11.2873,11.3213,1809830.0
2023-01-31 10:30:00,13.33,13.34,13.27,13.32,1525525.0,11.3213,11.3298,11.2704,11.3128,1525525.0
2023-01-31 10:40:00,13.32,13.41,13.31,13.4,2081919.0,11.3128,11.3893,11.3043,11.3808,2081919.0
2023-01-31 10:50:00,13.4,13.41,13.34,13.35,1635220.0,11.3808,11.3893,11.3298,11.3383,1635220.0
2023-01-31 11:00:00,13.36,13.38,13.32,13.35,1440627.0,11.3468,11.3638,11.3128,11.3383,1440627.0
2023-01-31 11:10:00,13.34,13.35,13.3,13.33,1232297.0,11.3298,11.3383,11.2958,11.3213,1232297.0
2023-01-31 11:20:00,13.33,13.36,13.32,13.33,1213579.0,11.3213,11.3468,11.3128,11.3213,1213579.0
2023-01-31 11:30:00,13.34,13.35,13.31,13.35,1598236.0,11.3298,11.3383,11.3043,11.3383,1598236.0
2023-01-31 11:40:00,13.34,13.36,13.26,13.26,1420813.0,11.3298,11.3468,11.2619,11.2619,1420813.0
2023-01-31 11:50:00,13.26,13.33,13.26,13.32,1198676.0,11.2619,11.3213,11.2619,11.3128,1198676.0
2023-01-31 12:00:00,13.32,13.33,13.29,13.33,1092739.0,11.3128,11.3213,11.2873,11.3213,1092739.0
2023-01-31 12:10:00,13.33,13.39,13.31,13.38,1268460.0,11.3213,11.3723,11.3043,11.3638,1268460.0
2023-01-31 12:20:00,13.38,13.4,13.35,13.4,1077072.0,11.3638,11.3808,11.3383,11.3808,1077072.0
2023-01-31 12:30:00,13.4,13.4,13.37,13.37,1193767.0,11.3808,11.3808,11.3553,11.3553,1193767.0
2023-01-31 12:40:00,13.38,13.43,13.37,13.41,1028047.0,11.3638,11.4062,11.3553,11.3893,1028047.0
2023-01-31 12:50:00,13.41,13.42,13.39,13.42,792932.0,11.3893,11.3978,11.3723,11.3978,792932.0
2023-01-31 13:00:00,13.42,13.46,13.41,13.46,860720.0,11.3978,11.4317,11.3893,11.4317,860720.0
2023-01-31 13:10:00,13.45,13.48,13.44,13.46,863342.0,11.4232,11.4487,11.4147,11.4317,863342.0
2023-01-31 13:20:00,13.46,13.48,13.45,13.46,837157.0,11.4317,11.4487,11.4232,11.4317,837157.0
2023-01-31 13:30:00,13.46,13.47,13.42,13.46,917016.0,11.4317,11.4402,11.3978,11.4317,917016.0
2023-01-31 13:40:00,13.46,13.47,13.41,13.45,1045697.0,11.4317,11.4402,11.3893,11.4232,1045697.0
2023-01-31 13:50:00,13.46,13.46,13.41,13.43,929801.0,11.4317,11.4317,11.3893,11.4062,929801.0
2023-01-31 14:00:00,13.43,13.46,13.42,13.45,1209639.0,11.4062,11.4317,11.3978,11.4232,1209639.0
2023-01-31 14:10:00,13.45,13.45,13.42,13.43,586660.0,11.4232,11.4232,11.3978,11.4062,586660.0
2023-01-31 14:20:00,13.43,13.47,13.42,13.46,896064.0,11.4062,11.4402,11.3978,11.4317,896064.0
2023-01-31 14:30:00,13.46,13.48,13.45,13.46,681533.0,11.4317,11.4487,11.4232,11.4317,681533.0
2023-01-31 14:40:00,13.46,13.49,13.45,13.46,858262.0,11.4317,11.4572,11.4232,11.4317,858262.0
2023-01-31 14:50:00,13.46,13.46,13.43,13.44,561187.0,11.4317,11.4317,11.4062,11.4147,561187.0
2023-01-31 15:00:00,13.44,13.48,13.43,13.48,992403.0,11.4147,11.4487,11.4062,11.4487,992403.0
2023-01-31 15:10:00,13.48,13.48,13.4,13.41,1730801.0,11.4487,11.4487,11.3808,11.3893,1730801.0
2023-01-31 15:20:00,13.41,13.42,13.38,13.39,1286811.0,11.3893,11.3978,11.3638,11.3723,1286811.0
2023-01-31 15:30:00,13.4,13.42,13.38,13.41,1538515.0,11.3808,11.3978,11.3638,11.3893,1538515.0
2023-01-31 15:40:00,13.41,13.46,13.4,13.46,2185410.0,11.3893,11.4317,11.3808,11.4317,2185410.0
2023-01-31 15:50:00,13.46,13.52,13.45,13.5,5807987.0,11.4317,11.4827,11.4232,11.4657,5807987.0
2023-02-01 09:30:00,13.52,13.71,13.49,13.71,3119285.0,11.4827,11.6441,11.4572,11.6441,3119285.0
2023-02-01 09:40:00,13.7,13.71,13.52,13.65,2145216.0,11.6356,11.6441,11.4827,11.5931,2145216.0
2023-02-01 09:50:00,13.66,13.75,13.63,13.75,1637903.0,11.6016,11.678,11.5761,11.678,1637903.0
2023-02-01 10:00:00,13.75,13.75,13.62,13.71,2306883.0,11.678,11.678,11.5676,11.6441,2306883.0
2023-02-01 10:10:00,13.71,13.73,13.65,13.68,1421341.0,11.6441,11.661,11.5931,11.6186,1421341.0
2023-02-01 10:20:00,13.68,13.73,13.67,13.73,1208653.0,11.6186,11.661,11.6101,11.661,1208653.0
2023-02-01 10:30:00,13.73,13.74,13.65,13.66,1112180.0,11.661,11.6695,11.5931,11.6016,1112180.0
2023-02-01 10:40:00,13.66,13.67,13.58,13.59,1428261.0,11.6016,11.6101,11.5336,11.5421,1428261.0
2023-02-01 10:50:00,13.58,13.62,13.55,13.57,1525294.0,11.5336,11.5676,11.5082,11.5252,1525294.0
2023-02-01 11:00:00,13.57,13.63,13.56,13.62,922883.0,11.5252,11.5761,11.5167,11.5676,922883.0
2023-02-01 11:10:00,13.62,13.67,13.6,13.64,1019717.0,11.5676,11.6101,11.5506,11.5846,1019717.0
2023-02-01 11:20:00,13.64,13.66,13.62,13.64,1137187.0,11.5846,11.6016,11.5676,11.5846,1137187.0
2023-02-01 11:30:00,13.64,13.66,13.59,13.62,1245572.0,11.5846,11.6016,11.5421,11.5676,1245572.0
2023-02-01 11:40:00,13.61,13.65,13.61,13.64,805791.0,11.5591,11.5931,11.5591,11.5846,805791.0
2023-02-01 11:50:00,13.65,13.65,13.59,13.6,935490.0,11.5931,11.5931,11.5421,11.5506,935490.0
2023-02-01 12:00:00,13.59,13.61,13.56,13.56,826362.0,11.5421,11.5591,11.5167,11.5167,826362.0
2023-02-01 12:10:00,13.56,13.62,13.56,13.6,980612.0,11.5167,11.5676,11.5167,11.5506,980612.0
2023-02-01 12:20:00,13.59,13.63,13.59,13.62,774295.0,11.5421,11.5761,11.5421,11.5676,774295.0
2023-02-01 12:30:00,13.62,13.65,13.61,13.63,720287.0,11.5676,11.5931,11.5591,11.5761,720287.0
2023-02-01 12:40:00,13.63,13.64,13.6,13.62,496105.0,11.5761,11.5846,11.5506,11.5676,496105.0
2023-02-01 12:50:00,13.62,13.64,13.6,13.63,692428.0,11.5676,11.5846,11.5506,11.5761,692428.0
2023-02-01 13:00:00,13.63,13.66,13.62,13.65,768040.0,11.5761,11.6016,11.5676,11.5931,768040.0
2023-02-01 13:10:00,13.65,13.65,13.61,13.61,551516.0,11.5931,11.5931,11.5591,11.5591,551516.0
2023-02-01 13:20:00,13.61,13.66,13.61,13.65,598615.0,11.5591,11.6016,11.5591,11.5931,598615.0
2023-02-01 13:30:00,13.66,13.66,13.63,13.64,635623.0,11.6016,11.6016,11.5761,11.5846,635623.0
2023-02-01 13:40:00,13.64,13.65,13.61,13.62,756267.0,11.5846,11.5931,11.5591,11.5676,756267.0
2023-02-01 13:50:00,13.62,13.66,13.61,13.64,601462.0,11.5676,11.6016,11.5591,11.5846,601462.0
2023-02-01 14:00:00,13.63,13.68,13.56,13.66,2015929.0,11.5761,11.6186,11.5167,11.6016,2015929.0
2023-02-01 14:10:00,13.66,13.71,13.64,13.67,1617714.0,11.6016,11.6441,11.5846,11.6101,1617714.0
2023-02-01 14:20:00,13.67,13.69,13.64,13.65,827330.0,11.6101,11.6271,11.5846,11.5931,827330.0
2023-02-01 14:30:00,13.65,13.72,13.55,13.71,2702778.0,11.5931,11.6525,11.5082,11.6441,2702778.0
2023-02-01 14:40:00,13.71,13.81,13.69,13.78,3495351.0,11.6441,11.729,11.6271,11.7035,3495351.0
2023-02-01 14:50:00,13.77,13.85,13.75,13.75,2182563.0,11.695,11.763,11.678,11.678,2182563.0
2023-02-01 15:00:00,13.76,13.88,13.75,13.87,1938861.0,11.6865,11.7884,11.678,11.7799,1938861.0
2023-02-01 15:10:00,13.87,13.88,13.81,13.86,1964850.0,11.7799,11.7884,11.729,11.7715,1964850.0
2023-02-01 15:20:00,13.86,13.89,13.83,13.89,1787687.0,11.7715,11.7969,11.746,11.7969,1787687.0
2023-02-01 15:30:00,13.89,13.98,13.88,13.96,2634237.0,11.7969,11.8734,11.7884,11.8564,2634237.0
2023-02-01 15:40:00,13.96,13.99,13.88,13.88,3214345.0,11.8564,11.8819,11.7884,11.7884,3214345.0
2023-02-01 15:50:00,13.88,13.89,13.79,13.8,4922454.0,11.7884,11.7969,11.712,11.7205,4922454.0
2023-02-02 09:30:00,14.17,14.19,14.03,14.12,4974085.0,12.0347,12.0517,11.9158,11.9923,4974085.0
2023-02-02 09:40:00,14.12,14.22,14.11,14.21,3360971.0,11.9923,12.0772,11.9838,12.0687,3360971.0
2023-02-02 09:50:00,14.21,14.22,14.12,14.13,2045745.0,12.0687,12.0772,11.9923,12.0008,2045745.0
2023-02-02 10:00:00,14.13,14.2,14.11,14.15,2103746.0,12.0008,12.0602,11.9838,12.0178,2103746.0
2023-02-02 10:10:00,14.15,14.23,14.1,14.23,1893116.0,12.0178,12.0857,11.9753,12.0857,1893116.0
2023-02-02 10:20:00,14.22,14.25,14.2,14.24,1393369.0,12.0772,12.1027,12.0602,12.0942,1393369.0
2023-02-02 10:30:00,14.24,14.31,14.23,14.29,2221303.0,12.0942,12.1536,12.0857,12.1367,2221303.0
2023-02-02 10:40:00,14.29,14.44,14.29,14.42,2654879.0,12.1367,12.2641,12.1367,12.2471,2654879.0
2023-02-02 10:50:00,14.43,14.53,14.4,14.45,4146692.0,12.2556,12.3405,12.2301,12.2725,4146692.0
2023-02-02 11:00:00,14.45,14.6,14.43,14.58,2778806.0,12.2725,12.3999,12.2556,12.383,2778806.0
2023-02-02 11:10:00,14.58,14.59,14.45,14.46,2309122.0,12.383,12.3914,12.2725,12.281,2309122.0
2023-02-02 11:20:00,14.45,14.54,14.43,14.54,2507926.0,12.2725,12.349,12.2556,12.349,2507926.0
2023-02-02 11:30:00,14.53,14.58,14.46,14.58,2627692.0,12.3405,12.383,12.281,12.383,2627692.0
2023-02-02 11:40:00,14.58,14.58,14.47,14.49,2483078.0,12.383,12.383,12.2895,12.3065,2483078.0
2023-02-02 11:50:00,14.49,14.53,14.49,14.5,1295056.0,12.3065,12.3405,12.3065,12.315,1295056.0
2023-02-02 12:00:00,14.5,14.55,14.46,14.46,1714250.0,12.315,12.3575,12.281,12.281,1714250.0
2023-02-02 12:10:00,14.46,14.5,14.45,14.46,1189652.0,12.281,12.315,12.2725,12.281,1189652.0
2023-02-02 12:20:00,14.46,14.47,14.43,14.43,1310572.0,12.281,12.2895,12.2556,12.2556,1310572.0
2023-02-02 12:30:00,14.43,14.48,14.43,14.48,1197641.0,12.2556,12.298,12.2556,12.298,1197641.0
2023-02-02 12:40:00,14.48,14.48,14.42,14.44,1113150.0,12.298,12.298,12.2471,12.2641,1113150.0
2023-02-02 12:50:00,14.44,14.48,14.43,14.48,1486191.0,12.2641,12.298,12.2556,12.298,1486191.0
2023-02-02 13:00:00,14.48,14.5,14.47,14.47,1086139.0,12.298,12.315,12.2895,12.2895,1086139.0
2023-02-02 13:10:00,14.48,14.5,14.46,14.5,784313.0,12.298,12.315,12.281,12.315,784313.0
2023-02-02 13:20:00,14.5,14.55,14.49,14.53,1305791.0,12.315,12.3575,12.3065,12.3405,1305791.0
2023-02-02 13:30:00,14.53,14.55,14.52,14.54,1071610.0,12.3405,12.3575,12.332,12.349,1071610.0
2023-02-02 13:40:00,14.55,14.56,14.52,14.53,1241018.0,12.3575,12.366,12.332,12.3405,1241018.0
2023-02-02 13:50:00,14.52,14.54,14.49,14.52,1372088.0,12.332,12.349,12.3065,12.332,1372088.0
2023-02-02 14:00:00,14.51,14.55,14.51,14.54,1403827.0,12.3235,12.3575,12.3235,12.349,1403827.0
2023-02-02 14:10:00,14.53,14.54,14.41,14.41,1748758.0,12.3405,12.349,12.2386,12.2386,1748758.0
2023-02-02 14:20:00,14.42,14.5,14.38,14.45,2878580.0,12.2471,12.315,12.2131,12.2725,2878580.0
2023-02-02 14:30:00,14.44,14.45,14.33,14.35,1850598.0,12.2641,12.2725,12.1706,12.1876,1850598.0
2023-02-02 14:40:00,14.35,14.35,14.3,14.32,1906767.0,12.1876,12.1876,12.1451,12.1621,1906767.0
2023-02-02 14:50:00,14.32,14.35,14.24,14.25,1670675.0,12.1621,12.1876,12.0942,12.1027,1670675.0
2023-02-02 15:00:00,14.24,14.28,14.21,14.23,2091175.0,12.0942,12.1282,12.0687,12.0857,2091175.0
2023-02-02 15:10:00,14.22,14.28,14.22,14.28,1608608.0,12.0772,12.1282,12.0772,12.1282,1608608.0
2023-02-02 15:20:00,14.28,14.33,14.26,14.29,1545217.0,12.1282,12.1706,12.1112,12.1367,1545217.0
2023-02-02 15:30:00,14.29,14.35,14.29,14.31,1664046.0,12.1367,12.1876,12.1367,12.1536,1664046.0
2023-02-02 15:40:00,14.31,14.33,14.28,14.29,2273676.0,12.1536,12.1706,12.1282,12.1367,2273676.0
2023-02-02 15:50:00,14.29,14.37,14.28,14.34,5968433.0,12.1367,12.2046,12.1282,12.1791,5968433.0
2023-02-03 09:30:00,13.05,13.12,12.78,12.88,17153169.0,11.0835,11.143,10.8542,10.9391,17153169.0
2023-02-03 09:40:00,12.89,13.27,12.81,13.27,13638403.0,10.9476,11.2704,10.8797,11.2704,13638403.0
2023-02-03 09:50:00,13.27,13.34,13.19,13.26,8975905.0,11.2704,11.3298,11.2024,11.2619,8975905.0
2023-02-03 10:00:00,13.26,13.33,13.21,13.26,7420224.0,11.2619,11.3213,11.2194,11.2619,7420224.0
2023-02-03 10:10:00,13.25,13.26,13.08,13.11,5759972.0,11.2534,11.2619,11.109,11.1345,5759972.0
2023-02-03 10:20:00,13.11,13.26,13.1,13.21,4243565.0,11.1345,11.2619,11.126,11.2194,4243565.0
2023-02-03 10:30:00,13.21,13.36,13.19,13.35,4799655.0,11.2194,11.3468,11.2024,11.3383,4799655.0
2023-02-03 10:40:00,13.35,13.44,13.3,13.43,4618397.0,11.3383,11.4147,11.2958,11.4062,4618397.0
2023-02-03 10:50:00,13.43,13.58,13.39,13.53,7097286.0,11.4062,11.5336,11.3723,11.4912,7097286.0
2023-02-03 11:00:00,13.53,13.61,13.52,13.54,3954432.0,11.4912,11.5591,11.4827,11.4997,3954432.0
2023-02-03 11:10:00,13.54,13.55,13.43,13.45,3726712.0,11.4997,11.5082,11.4062,11.4232,3726712.0
2023-02-03 11:20:00,13.45,13.5,13.38,13.48,3413820.0,11.4232,11.4657,11.3638,11.4487,3413820.0
2023-02-03 11:30:00,13.48,13.5,13.45,13.46,2901510.0,11.4487,11.4657,11.4232,11.4317,2901510.0
2023-02-03 11:40:00,13.45,13.46,13.36,13.36,2859514.0,11.4232,11.4317,11.3468,11.3468,2859514.0
2023-02-03 11:50:00,13.37,13.38,13.3,13.33,2858937.0,11.3553,11.3638,11.2958,11.3213,2858937.0
2023-02-03 12:00:00,13.33,13.45,13.32,13.43,2414549.0,11.3213,11.4232,11.3128,11.4062,2414549.0
2023-02-03 12:10:00,13.43,13.47,13.41,13.44,1999622.0,11.4062,11.4402,11.3893,11.4147,1999622.0
2023-02-03 12:20:00,13.44,13.46,13.41,13.43,2138547.0,11.4147,11.4317,11.3893,11.4062,2138547.0
2023-02-03 12:30:00,13.44,13.47,13.4,13.45,1522687.0,11.4147,11.4402,11.3808,11.4232,1522687.0
2023-02-03 12:40:00,13.44,13.47,13.43,13.43,1429941.0,11.4147,11.4402,11.4062,11.4062,1429941.0
2023-02-03 12:50:00,13.44,13.48,13.35,13.38,2099733.0,11.4147,11.4487,11.3383,11.3638,2099733.0
2023-02-03 13:00:00,13.38,13.39,13.33,13.33,1891403.0,11.3638,11.3723,11.3213,11.3213,1891403.0
2023-02-03 13:10:00,13.33,13.41,13.32,13.35,1870334.0,11.3213,11.3893,11.3128,11.3383,1870334.0
2023-02-03 13:20:00,13.35,13.36,13.31,13.35,1541379.0,11.3383,11.3468,11.3043,11.3383,1541379.0
2023-02-03 13:30:00,13.35,13.35,13.28,13.28,2166084.0,11.3383,11.3383,11.2789,11.2789,2166084.0
2023-02-03 13:40:00,13.29,13.3,13.25,13.26,2047550.0,11.2873,11.2958,11.2534,11.2619,2047550.0
2023-02-03 13:50:00,13.26,13.35,13.25,13.29,2164464.0,11.2619,11.3383,11.2534,11.2873,2164464.0
2023-02-03 14:00:00,13.29,13.3,13.25,13.26,1512745.0,11.2873,11.2958,11.2534,11.2619,1512745.0
2023-02-03 14:10:00,13.26,13.27,13.2,13.21,2292072.0,11.2619,11.2704,11.2109,11.2194,2292072.0
2023-02-03 14:20:00,13.21,13.25,13.2,13.25,1507789.0,11.2194,11.2534,11.2109,11.2534,1507789.0
2023-02-03 14:30:00,13.25,13.25,13.2,13.23,1750864.0,11.2534,11.2534,11.2109,11.2364,1750864.0
2023-02-03 14:40:00,13.23,13.23,13.21,13.21,1053602.0,11.2364,11.2364,11.2194,11.2194,1053602.0
2023-02-03 14:50:00,13.21,13.22,13.12,13.13,2592864.0,11.2194,11.2279,11.143,11.1515,2592864.0
2023-02-03 15:00:00,13.13,13.19,13.11,13.19,2513012.0,11.1515,11.2024,11.1345,11.2024,2513012.0
2023-02-03 15:10:00,13.18,13.21,13.16,13.2,2444439.0,11.1939,11.2194,11.1769,11.2109,2444439.0
2023-02-03 15:20:00,13.2,13.21,13.15,13.16,2105268.0,11.2109,11.2194,11.1684,11.1769,2105268.0
2023-02-03 15:30:00,13.16,13.2,13.15,13.18,2664069.0,11.1769,11.2109,11.1684,11.1939,2664069.0
2023-02-03 15:40:00,13.17,13.18,13.13,13.13,3228590.0,11.1854,11.1939,11.1515,11.1515,3228590.0
2023-02-03 15:50:00,13.13,13.25,13.11,13.23,8693658.0,11.1515,11.2534,11.1345,11.2364,8693658.0
2023-02-06 09:30:00,13.16,13.21,13.01,13.07,4856625.0,11.1769,11.2194,11.0495,11.1005,4856625.0
2023-02-06 09:40:00,13.07,13.08,12.92,12.95,4313534.0,11.1005,11.109,10.9731,10.9986,4313534.0
2023-02-06 09:50:00,12.95,13.0,12.93,12.98,2759374.0,10.9986,11.041,10.9816,11.0241,2759374.0
2023-02-06 10:00:00,12.97,12.99,12.92,12.95,3620835.0,11.0156,11.0326,10.9731,10.9986,3620835.0
2023-02-06 10:10:00,12.95,12.96,12.86,12.88,2917310.0,10.9986,11.0071,10.9221,10.9391,2917310.0
2023-02-06 10:20:00,12.87,12.88,12.81,12.85,2969093.0,10.9306,10.9391,10.8797,10.9136,2969093.0
2023-02-06 10:30:00,12.84,12.85,12.79,12.8,2832022.0,10.9052,10.9136,10.8627,10.8712,2832022.0
2023-02-06 10:40:00,12.8,12.85,12.78,12.85,2433905.0,10.8712,10.9136,10.8542,10.9136,2433905.0
2023-02-06 10:50:00,12.85,12.93,12.84,12.91,2622748.0,10.9136,10.9816,10.9052,10.9646,2622748.0
2023-02-06 11:00:00,12.91,12.95,12.87,12.9,2342957.0,10.9646,10.9986,10.9306,10.9561,2342957.0
2023-02-06 11:10:00,12.9,12.95,12.89,12.94,1533466.0,10.9561,10.9986,10.9476,10.9901,1533466.0
2023-02-06 11:20:00,12.94,12.97,12.92,12.96,1953069.0,10.9901,11.0156,10.9731,11.0071,1953069.0
2023-02-06 11:30:00,12.96,12.97,12.9,12.93,1288800.0,11.0071,11.0156,10.9561,10.9816,1288800.0
2023-02-06 11:40:00,12.93,12.95,12.9,12.93,992658.0,10.9816,10.9986,10.9561,10.9816,992658.0
2023-02-06 11:50:00,12.93,12.94,12.91,12.93,1179783.0,10.9816,10.9901,10.9646,10.9816,1179783.0
2023-02-06 12:00:00,12.93,13.0,12.9,13.0,1617468.0,10.9816,11.041,10.9561,11.041,1617468.0
2023-02-06 12:10:00,13.0,13.0,12.91,12.91,1394361.0,11.041,11.041,10.9646,10.9646,1394361.0
2023-02-06 12:20:00,12.91,12.96,12.91,12.96,867218.0,10.9646,11.0071,10.9646,11.0071,867218.0
2023-02-06 12:30:00,12.96,13.0,12.96,12.98,1241956.0,11.0071,11.041,11.0071,11.0241,1241956.0
2023-02-06 12:40:00,12.99,13.0,12.95,12.98,1034036.0,11.0326,11.041,10.9986,11.0241,1034036.0
2023-02-06 12:50:00,12.99,12.99,12.96,12.98,815132.0,11.0326,11.0326,11.0071,11.0241,815132.0
2023-02-06 13:00:00,12.97,12.99,12.95,12.98,1051202.0,11.0156,11.0326,10.9986,11.0241,1051202.0
2023-02-06 13:10:00,12.97,12.98,12.93,12.98,797098.0,11.0156,11.0241,10.9816,11.0241,797098.0
2023-02-06 13:20:00,12.98,12.99,12.95,12.96,646381.0,11.0241,11.0326,10.9986,11.0071,646381.0
2023-02-06 13:30:00,12.95,12.98,12.95,12.97,781021.0,10.9986,11.0241,10.9986,11.0156,781021.0
2023-02-06 13:40:00,12.96,13.0,12.95,13.0,1105049.0,11.0071,11.041,10.9986,11.041,1105049.0
2023-02-06 13:50:00,13.0,13.07,12.99,13.07,1387753.0,11.041,11.1005,11.0326,11.1005,1387753.0
2023-02-06 14:00:00,13.07,13.1,13.06,13.08,1321473.0,11.1005,11.126,11.092,11.109,1321473.0
2023-02-06 14:10:00,13.08,13.1,13.03,13.05,1201203.0,11.109,11.126,11.0665,11.0835,1201203.0
2023-02-06 14:20:00,13.04,13.06,13.03,13.05,985027.0,11.075,11.092,11.0665,11.0835,985027.0
2023-02-06 14:30:00,13.05,13.05,13.02,13.04,995209.0,11.0835,11.0835,11.058,11.075,995209.0
2023-02-06 14:40:00,13.05,13.06,13.03,13.05,914188.0,11.0835,11.092,11.0665,11.0835,914188.0
2023-02-06 14:50:00,13.06,13.1,13.05,13.1,942444.0,11.092,11.126,11.0835,11.126,942444.0
2023-02-06 15:00:00,13.1,13.1,13.06,13.08,1560499.0,11.126,11.126,11.092,11.109,1560499.0
2023-02-06 15:10:00,13.08,13.09,13.05,13.06,1209295.0,11.109,11.1175,11.0835,11.092,1209295.0
2023-02-06 15:20:00,13.06,13.06,13.02,13.04,1354858.0,11.092,11.092,11.058,11.075,1354858.0
2023-02-06 15:30:00,13.04,13.08,13.02,13.07,1398154.0,11.075,11.109,11.058,11.1005,1398154.0
2023-02-06 15:40:00,13.06,13.1,13.06,13.07,1801858.0,11.092,11.126,11.092,11.1005,1801858.0
2023-02-06 15:50:00,13.07,13.15,13.06,13.13,4135423.0,11.1005,11.1684,11.092,11.1515,4135423.0
2023-02-07 09:30:00,13.08,13.15,13.05,13.1,1803662.0,11.109,11.1684,11.0835,11.126,1803662.0
2023-02-07 09:40:00,13.1,13.14,13.06,13.11,1298655.0,11.126,11.1599,11.092,11.1345,1298655.0
2023-02-07 09:50:00,13.11,13.15,13.08,13.1,1954860.0,11.1345,11.1684,11.109,11.126,1954860.0
2023-02-07 10:00:00,13.1,13.1,13.05,13.06,1444251.0,11.126,11.126,11.0835,11.092,1444251.0
2023-02-07 10:10:00,13.06,13.07,13.02,13.06,1412423.0,11.092,11.1005,11.058,11.092,1412423.0
2023-02-07 10:20:00,13.06,13.08,12.98,13.01,1936054.0,11.092,11.109,11.0241,11.0495,1936054.0
2023-02-07 10:30:00,13.01,13.05,13.0,13.04,1362821.0,11.0495,11.0835,11.041,11.075,1362821.0
2023-02-07 10:40:00,13.04,13.09,13.03,13.08,800280.0,11.075,11.1175,11.0665,11.109,800280.0
2023-02-07 10:50:00,13.08,13.12,13.07,13.09,1460381.0,11.109,11.143,11.1005,11.1175,1460381.0
2023-02-07 11:00:00,13.09,13.15,13.07,13.14,928437.0,11.1175,11.1684,11.1005,11.1599,928437.0
2023-02-07 11:10:00,13.14,13.15,13.11,13.12,620491.0,11.1599,11.1684,11.1345,11.143,620491.0
2023-02-07 11:20:00,13.13,13.15,13.11,13.14,1149139.0,11.1515,11.1684,11.1345,11.1599,1149139.0
2023-02-07 11:30:00,13.15,13.19,13.13,13.19,1336966.0,11.1684,11.2024,11.1515,11.2024,1336966.0
2023-02-07 11:40:00,13.18,13.21,13.18,13.21,906241.0,11.1939,11.2194,11.1939,11.2194,906241.0
2023-02-07 11:50:00,13.21,13.24,13.19,13.23,1208850.0,11.2194,11.2449,11.2024,11.2364,1208850.0
2023-02-07 12:00:00,13.22,13.29,13.22,13.26,1077037.0,11.2279,11.2873,11.2279,11.2619,1077037.0
2023-02-07 12:10:00,13.27,13.27,13.22,13.24,1050573.0,11.2704,11.2704,11.2279,11.2449,1050573.0
2023-02-07 12:20:00,13.23,13.26,13.21,13.25,1007636.0,11.2364,11.2619,11.2194,11.2534,1007636.0
2023-02-07 12:30:00,13.25,13.25,13.21,13.23,642502.0,11.2534,11.2534,11.2194,11.2364,642502.0
2023-02-07 12:40:00,13.24,13.39,13.23,13.37,2261533.0,11.2449,11.3723,11.2364,11.3553,2261533.0
2023-02-07 12:50:00,13.38,13.48,13.36,13.46,3587616.0,11.3638,11.4487,11.3468,11.4317,3587616.0
2023-02-07 13:00:00,13.46,13.5,13.35,13.38,2835683.0,11.4317,11.4657,11.3383,11.3638,2835683.0
2023-02-07 13:10:00,13.39,13.42,13.28,13.33,1666402.0,11.3723,11.3978,11.2789,11.3213,1666402.0
2023-02-07 13:20:00,13.32,13.33,13.21,13.22,1543896.0,11.3128,11.3213,11.2194,11.2279,1543896.0
2023-02-07 13:30:00,13.21,13.22,13.13,13.21,2138715.0,11.2194,11.2279,11.1515,11.2194,2138715.0
2023-02-07 13:40:00,13.21,13.26,13.17,13.18,1153789.0,11.2194,11.2619,11.1854,11.1939,1153789.0
2023-02-07 13:50:00,13.18,13.24,13.17,13.24,1323313.0,11.1939,11.2449,11.1854,11.2449,1323313.0
2023-02-07 14:00:00,13.23,13.34,13.23,13.32,1473733.0,11.2364,11.3298,11.2364,11.3128,1473733.0
2023-02-07 14:10:00,13.32,13.34,13.31,13.33,1098932.0,11.3128,11.3298,11.3043,11.3213,1098932.0
2023-02-07 14:20:00,13.33,13.35,13.3,13.33,1410776.0,11.3213,11.3383,11.2958,11.3213,1410776.0
2023-02-07 14:30:00,13.33,13.4,13.31,13.37,1306374.0,11.3213,11.3808,11.3043,11.3553,1306374.0
2023-02-07 14:40:00,13.37,13.39,13.34,13.35,1243238.0,11.3553,11.3723,11.3298,11.3383,1243238.0
2023-02-07 14:50:00,13.35,13.39,13.33,13.38,1086630.0,11.3383,11.3723,11.3213,11.3638,1086630.0
2023-02-07 15:00:00,13.38,13.42,13.32,13.35,1218743.0,11.3638,11.3978,11.3128,11.3383,1218743.0
2023-02-07 15:10:00,13.35,13.39,13.34,13.38,1968718.0,11.3383,11.3723,11.3298,11.3638,1968718.0
2023-02-07 15:20:00,13.37,13.42,13.36,13.42,1450834.0,11.3553,11.3978,11.3468,11.3978,1450834.0
2023-02-07 15:30:00,13.42,13.43,13.39,13.42,2165025.0,11.3978,11.4062,11.3723,11.3978,2165025.0
2023-02-07 15:40:00,13.42,13.47,13.4,13.46,2483222.0,11.3978,11.4402,11.3808,11.4317,2483222.0
2023-02-07 15:50:00,13.46,13.51,13.44,13.46,6536975.0,11.4317,11.4742,11.4147,11.4317,6536975.0
2023-02-08 09:30:00,13.3,13.45,13.3,13.44,2036616.0,11.2958,11.4232,11.2958,11.4147,2036616.0
2023-02-08 09:40:00,13.44,13.54,13.43,13.51,1852534.0,11.4147,11.4997,11.4062,11.4742,1852534.0
2023-02-08 09:50:00,13.51,13.65,13.48,13.65,3162855.0,11.4742,11.5931,11.4487,11.5931,3162855.0
2023-02-08 10:00:00,13.65,13.65,13.58,13.65,2229675.0,11.5931,11.5931,11.5336,11.5931,2229675.0
2023-02-08 10:10:00,13.65,13.69,13.61,13.69,2269862.0,11.5931,11.6271,11.5591,11.6271,2269862.0
2023-02-08 10:20:00,13.69,13.69,13.57,13.59,1916176.0,11.6271,11.6271,11.5252,11.5421,1916176.0
2023-02-08 10:30:00,13.59,13.59,13.49,13.57,2064779.0,11.5421,11.5421,11.4572,11.5252,2064779.0
2023-02-08 10:40:00,13.57,13.58,13.54,13.54,1125749.0,11.5252,11.5336,11.4997,11.4997,1125749.0
2023-02-08 10:50:00,13.54,13.55,13.48,13.54,1345040.0,11.4997,11.5082,11.4487,11.4997,1345040.0
2023-02-08 11:00:00,13.53,13.54,13.48,13.49,1386467.0,11.4912,11.4997,11.4487,11.4572,1386467.0
2023-02-08 11:10:00,13.49,13.5,13.43,13.5,1529002.0,11.4572,11.4657,11.4062,11.4657,1529002.0
2023-02-08 11:20:00,13.5,13.51,13.41,13.45,1674707.0,11.4657,11.4742,11.3893,11.4232,1674707.0
2023-02-08 11:30:00,13.44,13.46,13.4,13.45,1402379.0,11.4147,11.4317,11.3808,11.4232,1402379.0
2023-02-08 11:40:00,13.45,13.45,13.4,13.43,727317.0,11.4232,11.4232,11.3808,11.4062,727317.0
2023-02-08 11:50:00,13.43,13.48,13.42,13.48,1193525.0,11.4062,11.4487,11.3978,11.4487,1193525.0
2023-02-08 12:00:00,13.47,13.48,13.42,13.46,1030670.0,11.4402,11.4487,11.3978,11.4317,1030670.0
2023-02-08 12:10:00,13.45,13.49,13.44,13.47,940508.0,11.4232,11.4572,11.4147,11.4402,940508.0
2023-02-08 12:20:00,13.46,13.49,13.46,13.46,713180.0,11.4317,11.4572,11.4317,11.4317,713180.0
2023-02-08 12:30:00,13.47,13.49,13.45,13.47,995661.0,11.4402,11.4572,11.4232,11.4402,995661.0
2023-02-08 12:40:00,13.46,13.49,13.45,13.49,841809.0,11.4317,11.4572,11.4232,11.4572,841809.0
2023-02-08 12:50:00,13.49,13.5,13.46,13.48,1003722.0,11.4572,11.4657,11.4317,11.4487,1003722.0
2023-02-08 13:00:00,13.48,13.5,13.45,13.46,1048653.0,11.4487,11.4657,11.4232,11.4317,1048653.0
2023-02-08 13:10:00,13.46,13.49,13.45,13.46,781106.0,11.4317,11.4572,11.4232,11.4317,781106.0
2023-02-08 13:20:00,13.46,13.47,13.42,13.42,1271871.0,11.4317,11.4402,11.3978,11.3978,1271871.0
2023-02-08 13:30:00,13.43,13.43,13.4,13.42,826833.0,11.4062,11.4062,11.3808,11.3978,826833.0
2023-02-08 13:40:00,13.42,13.42,13.39,13.4,808062.0,11.3978,11.3978,11.3723,11.3808,808062.0
2023-02-08 13:50:00,13.4,13.41,13.38,13.38,842155.0,11.3808,11.3893,11.3638,11.3638,842155.0
2023-02-08 14:00:00,13.38,13.43,13.36,13.43,1007288.0,11.3638,11.4062,11.3468,11.4062,1007288.0
2023-02-08 14:10:00,13.43,13.47,13.42,13.45,980483.0,11.4062,11.4402,11.3978,11.4232,980483.0
2023-02-08 14:20:00,13.45,13.45,13.39,13.41,768429.0,11.4232,11.4232,11.3723,11.3893,768429.0
2023-02-08 14:30:00,13.41,13.43,13.39,13.42,875687.0,11.3893,11.4062,11.3723,11.3978,875687.0
2023-02-08 14:40:00,13.42,13.42,13.38,13.39,2123318.0,11.3978,11.3978,11.3638,11.3723,2123318.0
2023-02-08 14:50:00,13.39,13.41,13.38,13.41,623288.0,11.3723,11.3893,11.3638,11.3893,623288.0
2023-02-08 15:00:00,13.4,13.42,13.38,13.4,1019912.0,11.3808,11.3978,11.3638,11.3808,1019912.0
2023-02-08 15:10:00,13.4,13.41,13.38,13.38,1015856.0,11.3808,11.3893,11.3638,11.3638,1015856.0
2023-02-08 15:20:00,13.38,13.43,13.38,13.42,1663613.0,11.3638,11.4062,11.3638,11.3978,1663613.0
2023-02-08 15:30:00,13.42,13.46,13.42,13.46,1409051.0,11.3978,11.4317,11.3978,11.4317,1409051.0
2023-02-08 15:40:00,13.46,13.47,13.42,13.44,2165170.0,11.4317,11.4402,11.3978,11.4147,2165170.0
2023-02-08 15:50:00,13.44,13.47,13.41,13.42,4178360.0,11.4147,11.4402,11.3893,11.3978,4178360.0
2023-02-09 09:30:00,13.66,13.74,13.61,13.67,3128894.0,11.6016,11.6695,11.5591,11.6101,3128894.0
2023-02-09 09:40:00,13.67,13.82,13.66,13.82,3931646.0,11.6101,11.7375,11.6016,11.7375,3931646.0
2023-02-09 09:50:00,13.81,13.84,13.74,13.76,2894211.0,11.729,11.7545,11.6695,11.6865,2894211.0
2023-02-09 10:00:00,13.76,13.85,13.73,13.83,2668729.0,11.6865,11.763,11.661,11.746,2668729.0
2023-02-09 10:10:00,13.82,13.9,13.82,13.9,3467541.0,11.7375,11.8054,11.7375,11.8054,3467541.0
2023-02-09 10:20:00,13.89,13.93,13.77,13.78,2689304.0,11.7969,11.8309,11.695,11.7035,2689304.0
2023-02-09 10:30:00,13.78,13.81,13.74,13.81,1641385.0,11.7035,11.729,11.6695,11.729,1641385.0
2023-02-09 10:40:00,13.81,13.82,13.77,13.79,1858774.0,11.729,11.7375,11.695,11.712,1858774.0
2023-02-09 10:50:00,13.79,13.8,13.73,13.75,1800294.0,11.712,11.7205,11.661,11.678,1800294.0
2023-02-09 11:00:00,13.74,13.75,13.65,13.73,2099669.0,11.6695,11.678,11.5931,11.661,2099669.0
2023-02-09 11:10:00,13.73,13.74,13.71,13.72,1622757.0,11.661,11.6695,11.6441,11.6525,1622757.0
2023-02-09 11:20:00,13.73,13.73,13.66,13.7,2049338.0,11.661,11.661,11.6016,11.6356,2049338.0
2023-02-09 11:30:00,13.7,13.74,13.66,13.74,1825612.0,11.6356,11.6695,11.6016,11.6695,1825612.0
2023-02-09 11:40:00,13.73,13.76,13.7,13.71,1457146.0,11.661,11.6865,11.6356,11.6441,1457146.0
2023-02-09 11:50:00,13.72,13.75,13.7,13.74,1067568.0,11.6525,11.678,11.6356,11.6695,1067568.0
2023-02-09 12:00:00,13.75,13.75,13.7,13.72,1300636.0,11.678,11.678,11.6356,11.6525,1300636.0
2023-02-09 12:10:00,13.72,13.73,13.7,13.72,769641.0,11.6525,11.661,11.6356,11.6525,769641.0
2023-02-09 12:20:00,13.72,13.75,13.7,13.71,1197995.0,11.6525,11.678,11.6356,11.6441,1197995.0
2023-02-09 12:30:00,13.71,13.71,13.63,13.64,1289671.0,11.6441,11.6441,11.5761,11.5846,1289671.0
2023-02-09 12:40:00,13.64,13.67,13.6,13.61,1595417.0,11.5846,11.6101,11.5506,11.5591,1595417.0
2023-02-09 12:50:00,13.61,13.65,13.6,13.65,1117244.0,11.5591,11.5931,11.5506,11.5931,1117244.0
2023-02-09 13:00:00,13.65,13.66,13.61,13.63,1087841.0,11.5931,11.6016,11.5591,11.5761,1087841.0
2023-02-09 13:10:00,13.63,13.64,13.6,13.62,1252502.0,11.5761,11.5846,11.5506,11.5676,1252502.0
2023-02-09 13:20:00,13.62,13.66,13.61,13.65,1217383.0,11.5676,11.6016,11.5591,11.5931,1217383.0
2023-02-09 13:30:00,13.65,13.67,13.61,13.63,1056422.0,11.5931,11.6101,11.5591,11.5761,1056422.0
2023-02-09 13:40:00,13.62,13.66,13.61,13.63,1255273.0,11.5676,11.6016,11.5591,11.5761,1255273.0
2023-02-09 13:50:00,13.63,13.64,13.61,13.63,1151693.0,11.5761,11.5846,11.5591,11.5761,1151693.0
2023-02-09 14:00:00,13.63,13.65,13.61,13.63,1272500.0,11.5761,11.5931,11.5591,11.5761,1272500.0
2023-02-09 14:10:00,13.63,13.64,13.58,13.59,1267828.0,11.5761,11.5846,11.5336,11.5421,1267828.0
2023-02-09 14:20:00,13.59,13.6,13.54,13.57,1715108.0,11.5421,11.5506,11.4997,11.5252,1715108.0
2023-02-09 14:30:00,13.57,13.62,13.56,13.59,1978723.0,11.5252,11.5676,11.5167,11.5421,1978723.0
2023-02-09 14:40:00,13.59,13.6,13.55,13.57,945475.0,11.5421,11.5506,11.5082,11.5252,945475.0
2023-02-09 14:50:00,13.57,13.58,13.53,13.55,885056.0,11.5252,11.5336,11.4912,11.5082,885056.0
2023-02-09 15:00:00,13.54,13.55,13.47,13.51,2027043.0,11.4997,11.5082,11.4402,11.4742,2027043.0
2023-02-09 15:10:00,13.51,13.51,13.45,13.46,1145944.0,11.4742,11.4742,11.4232,11.4317,1145944.0
2023-02-09 15:20:00,13.46,13.48,13.42,13.44,1780510.0,11.4317,11.4487,11.3978,11.4147,1780510.0
2023-02-09 15:30:00,13.44,13.45,13.4,13.44,1898499.0,11.4147,11.4232,11.3808,11.4147,1898499.0
2023-02-09 15:40:00,13.43,13.5,13.43,13.46,2349802.0,11.4062,11.4657,11.4062,11.4317,2349802.0
2023-02-09 15:50:00,13.46,13.52,13.46,13.49,4542376.0,11.4317,11.4827,11.4317,11.4572,4542376.0
2023-02-10 09:30:00,12.84,12.84,12.62,12.7,4071514.0,11.0337,11.0337,10.8446,10.9133,4071514.0
2023-02-10 09:40:00,12.7,12.72,12.58,12.68,3693987.0,10.9133,10.9305,10.8102,10.8962,3693987.0
2023-02-10 09:50:00,12.68,12.75,12.64,12.72,2528868.0,10.8962,10.9563,10.8618,10.9305,2528868.0
2023-02-10 10:00:00,12.73,12.73,12.62,12.71,2814578.0,10.9391,10.9391,10.8446,10.9219,2814578.0
2023-02-10 10:10:00,12.71,12.85,12.7,12.82,2580447.0,10.9219,11.0422,10.9133,11.0165,2580447.0
2023-02-10 10:20:00,12.82,12.88,12.81,12.85,2473861.0,11.0165,11.068,11.0079,11.0422,2473861.0
2023-02-10 10:30:00,12.85,12.9,12.82,12.85,1829164.0,11.0422,11.0852,11.0165,11.0422,1829164.0
2023-02-10 10:40:00,12.84,12.85,12.8,12.82,1471813.0,11.0337,11.0422,10.9993,11.0165,1471813.0
2023-02-10 10:50:00,12.83,12.83,12.75,12.76,1782845.0,11.0251,11.0251,10.9563,10.9649,1782845.0
2023-02-10 11:00:00,12.76,12.78,12.72,12.73,1455370.0,10.9649,10.9821,10.9305,10.9391,1455370.0
2023-02-10 11:10:00,12.74,12.75,12.71,12.75,1150031.0,10.9477,10.9563,10.9219,10.9563,1150031.0
2023-02-10 11:20:00,12.75,12.75,12.65,12.68,1906868.0,10.9563,10.9563,10.8704,10.8962,1906868.0
2023-02-10 11:30:00,12.68,12.69,12.65,12.67,1140126.0,10.8962,10.9048,10.8704,10.8876,1140126.0
2023-02-10 11:40:00,12.66,12.71,12.65,12.66,1480159.0,10.879,10.9219,10.8704,10.879,1480159.0
2023-02-10 11:50:00,12.66,12.67,12.62,12.63,1053067.0,10.879,10.8876,10.8446,10.8532,1053067.0
2023-02-10 12:00:00,12.64,12.64,12.59,12.62,1384470.0,10.8618,10.8618,10.8188,10.8446,1384470.0
2023-02-10 12:10:00,12.62,12.65,12.59,12.59,1083325.0,10.8446,10.8704,10.8188,10.8188,1083325.0
2023-02-10 12:20:00,12.6,12.61,12.58,12.6,840379.0,10.8274,10.836,10.8102,10.8274,840379.0
2023-02-10 12:30:00,12.59,12.64,12.59,12.61,961756.0,10.8188,10.8618,10.8188,10.836,961756.0
2023-02-10 12:40:00,12.61,12.63,12.6,12.61,573337.0,10.836,10.8532,10.8274,10.836,573337.0
2023-02-10 12:50:00,12.61,12.62,12.59,12.61,791930.0,10.836,10.8446,10.8188,10.836,791930.0
2023-02-10 13:00:00,12.61,12.62,12.57,12.58,1232287.0,10.836,10.8446,10.8016,10.8102,1232287.0
2023-02-10 13:10:00,12.58,12.61,12.56,12.61,1176257.0,10.8102,10.836,10.793,10.836,1176257.0
2023-02-10 13:20:00,12.61,12.63,12.6,12.61,1192368.0,10.836,10.8532,10.8274,10.836,1192368.0
2023-02-10 13:30:00,12.61,12.62,12.58,12.6,859872.0,10.836,10.8446,10.8102,10.8274,859872.0
2023-02-10 13:40:00,12.6,12.62,12.58,12.59,784340.0,10.8274,10.8446,10.8102,10.8188,784340.0
2023-02-10 13:50:00,12.59,12.6,12.55,12.55,879400.0,10.8188,10.8274,10.7845,10.7845,879400.0
2023-02-10 14:00:00,12.55,12.56,12.51,12.54,1527878.0,10.7845,10.793,10.7501,10.7759,1527878.0
2023-02-10 14:10:00,12.54,12.57,12.53,12.55,922591.0,10.7759,10.8016,10.7673,10.7845,922591.0
2023-02-10 14:20:00,12.56,12.57,12.55,12.57,747976.0,10.793,10.8016,10.7845,10.8016,747976.0
2023-02-10 14:30:00,12.56,12.59,12.55,12.57,775305.0,10.793,10.8188,10.7845,10.8016,775305.0
2023-02-10 14:40:00,12.58,12.59,12.56,12.57,776793.0,10.8102,10.8188,10.793,10.8016,776793.0
2023-02-10 14:50:00,12.57,12.59,12.56,12.58,608384.0,10.8016,10.8188,10.793,10.8102,608384.0
2023-02-10 15:00:00,12.57,12.61,12.57,12.61,1020958.0,10.8016,10.836,10.8016,10.836,1020958.0
2023-02-10 15:10:00,12.61,12.61,12.57,12.58,887458.0,10.836,10.836,10.8016,10.8102,887458.0
2023-02-10 15:20:00,12.59,12.63,12.57,12.62,1245361.0,10.8188,10.8532,10.8016,10.8446,1245361.0
2023-02-10 15:30:00,12.62,12.66,12.61,12.66,1534915.0,10.8446,10.879,10.836,10.879,1534915.0
2023-02-10 15:40:00,12.66,12.69,12.65,12.69,2441766.0,10.879,10.9048,10.8704,10.9048,2441766.0
2023-02-10 15:50:00,12.69,12.73,12.67,12.73,5264102.0,10.9048,10.9391,10.8876,10.9391,5264102.0
2023-02-13 09:30:00,12.71,12.78,12.7,12.78,2156303.0,10.9219,10.9821,10.9133,10.9821,2156303.0
2023-02-13 09:40:00,12.78,12.85,12.72,12.8,1651046.0,10.9821,11.0422,10.9305,10.9993,1651046.0
2023-02-13 09:50:00,12.8,12.85,12.77,12.85,1302220.0,10.9993,11.0422,10.9735,11.0422,1302220.0
2023-02-13 10:00:00,12.85,12.9,12.84,12.88,1559009.0,11.0422,11.0852,11.0337,11.068,1559009.0
2023-02-13 10:10:00,12.87,12.91,12.85,12.88,1689537.0,11.0594,11.0938,11.0422,11.068,1689537.0
2023-02-13 10:20:00,12.88,12.95,12.87,12.92,1626670.0,11.068,11.1282,11.0594,11.1024,1626670.0
2023-02-13 10:30:00,12.93,12.99,12.9,12.95,1664154.0,11.111,11.1626,11.0852,11.1282,1664154.0
2023-02-13 10:40:00,12.95,13.0,12.94,13.0,1157882.0,11.1282,11.1711,11.1196,11.1711,1157882.0
2023-02-13 10:50:00,13.0,13.0,12.94,12.95,1750382.0,11.1711,11.1711,11.1196,11.1282,1750382.0
2023-02-13 11:00:00,12.95,12.97,12.89,12.9,1477398.0,11.1282,11.1454,11.0766,11.0852,1477398.0
2023-02-13 11:10:00,12.9,12.92,12.88,12.91,1188544.0,11.0852,11.1024,11.068,11.0938,1188544.0
2023-02-13 11:20:00,12.91,12.92,12.87,12.91,1042697.0,11.0938,11.1024,11.0594,11.0938,1042697.0
2023-02-13 11:30:00,12.92,12.93,12.87,12.88,1438078.0,11.1024,11.111,11.0594,11.068,1438078.0
2023-02-13 11:40:00,12.88,12.94,12.87,12.93,1165001.0,11.068,11.1196,11.0594,11.111,1165001.0
2023-02-13 11:50:00,12.94,12.94,12.87,12.89,930611.0,11.1196,11.1196,11.0594,11.0766,930611.0
2023-02-13 12:00:00,12.88,12.93,12.86,12.92,1059871.0,11.068,11.111,11.0508,11.1024,1059871.0
2023-02-13 12:10:00,12.92,12.92,12.91,12.92,531232.0,11.1024,11.1024,11.0938,11.1024,531232.0
2023-02-13 12:20:00,12.92,12.94,12.9,12.94,1135922.0,11.1024,11.1196,11.0852,11.1196,1135922.0
2023-02-13 12:30:00,12.94,12.96,12.92,12.95,1357746.0,11.1196,11.1368,11.1024,11.1282,1357746.0
2023-02-13 12:40:00,12.96,12.97,12.94,12.97,1532000.0,11.1368,11.1454,11.1196,11.1454,1532000.0
2023-02-13 12:50:00,12.97,12.99,12.95,12.95,1462879.0,11.1454,11.1626,11.1282,11.1282,1462879.0
2023-02-13 13:00:00,12.96,12.97,12.92,12.92,626337.0,11.1368,11.1454,11.1024,11.1024,626337.0
2023-02-13 13:10:00,12.92,12.97,12.91,12.97,778632.0,11.1024,11.1454,11.0938,11.1454,778632.0
2023-02-13 13:20:00,12.97,13.0,12.96,12.99,659612.0,11.1454,11.1711,11.1368,11.1626,659612.0
2023-02-13 13:30:00,12.99,12.99,12.94,12.95,661321.0,11.1626,11.1626,11.1196,11.1282,661321.0
2023-02-13 13:40:00,12.95,12.97,12.94,12.96,744377.0,11.1282,11.1454,11.1196,11.1368,744377.0
2023-02-13 13:50:00,12.95,13.0,12.95,12.98,2122039.0,11.1282,11.1711,11.1282,11.154,2122039.0
2023-02-13 14:00:00,12.98,13.04,12.97,13.0,3235222.0,11.154,11.2055,11.1454,11.1711,3235222.0
2023-02-13 14:10:00,13.0,13.05,12.97,13.04,1786006.0,11.1711,11.2141,11.1454,11.2055,1786006.0
2023-02-13 14:20:00,13.04,13.06,13.02,13.05,1113249.0,11.2055,11.2227,11.1883,11.2141,1113249.0
2023-02-13 14:30:00,13.04,13.1,13.03,13.09,1914016.0,11.2055,11.2571,11.1969,11.2485,1914016.0
2023-02-13 14:40:00,13.09,13.1,13.06,13.08,1670069.0,11.2485,11.2571,11.2227,11.2399,1670069.0
2023-02-13 14:50:00,13.08,13.1,13.07,13.09,1284858.0,11.2399,11.2571,11.2313,11.2485,1284858.0
2023-02-13 15:00:00,13.09,13.1,13.06,13.08,1067678.0,11.2485,11.2571,11.2227,11.2399,1067678.0
2023-02-13 15:10:00,13.08,13.09,13.03,13.05,1297555.0,11.2399,11.2485,11.1969,11.2141,1297555.0
2023-02-13 15:20:00,13.06,13.07,13.04,13.04,1154688.0,11.2227,11.2313,11.2055,11.2055,1154688.0
2023-02-13 15:30:00,13.04,13.09,13.04,13.09,1440276.0,11.2055,11.2485,11.2055,11.2485,1440276.0
2023-02-13 15:40:00,13.09,13.1,13.07,13.09,2056771.0,11.2485,11.2571,11.2313,11.2485,2056771.0
2023-02-13 15:50:00,13.09,13.1,13.06,13.08,4467599.0,11.2485,11.2571,11.2227,11.2399,4467599.0
2023-02-14 09:30:00,12.99,13.0,12.91,12.99,1933624.0,11.1626,11.1711,11.0938,11.1626,1933624.0
2023-02-14 09:40:00,12.99,13.16,12.98,13.09,1445920.0,11.1626,11.3086,11.154,11.2485,1445920.0
2023-02-14 09:50:00,13.1,13.18,13.07,13.17,1715587.0,11.2571,11.3258,11.2313,11.3172,1715587.0
2023-02-14 10:00:00,13.17,13.19,13.12,13.14,1758067.0,11.3172,11.3344,11.2743,11.2914,1758067.0
2023-02-14 10:10:00,13.14,13.16,13.11,13.12,1885683.0,11.2914,11.3086,11.2657,11.2743,1885683.0
2023-02-14 10:20:00,13.13,13.16,13.06,13.07,957921.0,11.2829,11.3086,11.2227,11.2313,957921.0
2023-02-14 10:30:00,13.07,13.09,12.97,12.97,2033542.0,11.2313,11.2485,11.1454,11.1454,2033542.0
2023-02-14 10:40:00,12.98,13.03,12.95,13.01,1696977.0,11.154,11.1969,11.1282,11.1797,1696977.0
2023-02-14 10:50:00,13.01,13.04,12.97,13.04,744297.0,11.1797,11.2055,11.1454,11.2055,744297.0
2023-02-14 11:00:00,13.03,13.1,13.02,13.04,1069641.0,11.1969,11.2571,11.1883,11.2055,1069641.0
2023-02-14 11:10:00,13.04,13.1,13.03,13.1,843972.0,11.2055,11.2571,11.1969,11.2571,843972.0
2023-02-14 11:20:00,13.1,13.12,13.03,13.04,1159259.0,11.2571,11.2743,11.1969,11.2055,1159259.0
2023-02-14 11:30:00,13.04,13.05,13.0,13.03,972568.0,11.2055,11.2141,11.1711,11.1969,972568.0
2023-02-14 11:40:00,13.03,13.08,13.01,13.07,819031.0,11.1969,11.2399,11.1797,11.2313,819031.0
2023-02-14 11:50:00,13.07,13.08,13.02,13.08,837206.0,11.2313,11.2399,11.1883,11.2399,837206.0
2023-02-14 12:00:00,13.07,13.1,13.05,13.1,653708.0,11.2313,11.2571,11.2141,11.2571,653708.0
2023-02-14 12:10:00,13.1,13.13,13.09,13.12,627749.0,11.2571,11.2829,11.2485,11.2743,627749.0
2023-02-14 12:20:00,13.12,13.17,13.07,13.15,1540890.0,11.2743,11.3172,11.2313,11.3,1540890.0
2023-02-14 12:30:00,13.14,13.17,12.81,12.92,13450083.0,11.2914,11.3172,11.0079,11.1024,13450083.0
2023-02-14 12:40:00,12.92,12.98,12.82,12.88,4402605.0,11.1024,11.154,11.0165,11.068,4402605.0
2023-02-14 12:50:00,12.89,12.96,12.87,12.95,2181809.0,11.0766,11.1368,11.0594,11.1282,2181809.0
2023-02-14 13:00:00,12.95,13.02,12.94,12.97,1854860.0,11.1282,11.1883,11.1196,11.1454,1854860.0
2023-02-14 13:10:00,12.97,13.02,12.95,13.0,1823917.0,11.1454,11.1883,11.1282,11.1711,1823917.0
2023-02-14 13:20:00,12.99,13.0,12.94,12.96,1267058.0,11.1626,11.1711,11.1196,11.1368,1267058.0
2023-02-14 13:30:00,12.96,12.98,12.94,12.95,878595.0,11.1368,11.154,11.1196,11.1282,878595.0
2023-02-14 13:40:00,12.95,12.96,12.9,12.94,1055098.0,11.1282,11.1368,11.0852,11.1196,1055098.0
2023-02-14 13:50:00,12.94,12.95,12.9,12.9,918341.0,11.1196,11.1282,11.0852,11.0852,918341.0
2023-02-14 14:00:00,12.91,12.95,12.86,12.88,1697760.0,11.0938,11.1282,11.0508,11.068,1697760.0
2023-02-14 14:10:00,12.88,12.95,12.86,12.94,1383795.0,11.068,11.1282,11.0508,11.1196,1383795.0
2023-02-14 14:20:00,12.94,12.95,12.9,12.93,1305614.0,11.1196,11.1282,11.0852,11.111,1305614.0
2023-02-14 14:30:00,12.93,12.97,12.92,12.95,1057370.0,11.111,11.1454,11.1024,11.1282,1057370.0
2023-02-14 14:40:00,12.95,12.96,12.92,12.94,1065423.0,11.1282,11.1368,11.1024,11.1196,1065423.0
2023-02-14 14:50:00,12.93,12.95,12.91,12.93,959545.0,11.111,11.1282,11.0938,11.111,959545.0
2023-02-14 15:00:00,12.93,12.96,12.91,12.92,866734.0,11.111,11.1368,11.0938,11.1024,866734.0
2023-02-14 15:10:00,12.92,12.94,12.9,12.94,1335991.0,11.1024,11.1196,11.0852,11.1196,1335991.0
2023-02-14 15:20:00,12.94,12.96,12.93,12.95,1208246.0,11.1196,11.1368,11.111,11.1282,1208246.0
2023-02-14 15:30:00,12.95,13.0,12.94,12.98,2126387.0,11.1282,11.1711,11.1196,11.154,2126387.0
2023-02-14 15:40:00,12.98,12.99,12.97,12.99,1575279.0,11.154,11.1626,11.1454,11.1626,1575279.0
2023-02-14 15:50:00,12.99,13.02,12.96,12.97,4801517.0,11.1626,11.1883,11.1368,11.1454,4801517.0
2023-02-15 09:30:00,12.75,12.82,12.71,12.74,3853650.0,10.9563,11.0165,10.9219,10.9477,3853650.0
2023-02-15 09:40:00,12.74,12.83,12.73,12.78,1951599.0,10.9477,11.0251,10.9391,10.9821,1951599.0
2023-02-15 09:50:00,12.78,12.79,12.66,12.69,2622330.0,10.9821,10.9907,10.879,10.9048,2622330.0
2023-02-15 10:00:00,12.7,12.74,12.68,12.74,1702030.0,10.9133,10.9477,10.8962,10.9477,1702030.0
2023-02-15 10:10:00,12.74,12.75,12.69,12.73,2080363.0,10.9477,10.9563,10.9048,10.9391,2080363.0
2023-02-15 10:20:00,12.73,12.74,12.67,12.67,1551931.0,10.9391,10.9477,10.8876,10.8876,1551931.0
2023-02-15 10:30:00,12.68,12.73,12.65,12.71,1839731.0,10.8962,10.9391,10.8704,10.9219,1839731.0
2023-02-15 10:40:00,12.71,12.71,12.61,12.62,3031008.0,10.9219,10.9219,10.836,10.8446,3031008.0
2023-02-15 10:50:00,12.61,12.68,12.6,12.67,2424653.0,10.836,10.8962,10.8274,10.8876,2424653.0
2023-02-15 11:00:00,12.67,12.75,12.66,12.74,2447542.0,10.8876,10.9563,10.879,10.9477,2447542.0
2023-02-15 11:10:00,12.75,12.78,12.74,12.77,1392510.0,10.9563,10.9821,10.9477,10.9735,1392510.0
2023-02-15 11:20:00,12.78,12.8,12.76,12.8,1219515.0,10.9821,10.9993,10.9649,10.9993,1219515.0
2023-02-15 11:30:00,12.8,12.81,12.76,12.78,1449338.0,10.9993,11.0079,10.9649,10.9821,1449338.0
2023-02-15 11:40:00,12.77,12.78,12.72,12.76,1538461.0,10.9735,10.9821,10.9305,10.9649,1538461.0
2023-02-15 11:50:00,12.77,12.78,12.74,12.76,824184.0,10.9735,10.9821,10.9477,10.9649,824184.0
2023-02-15 12:00:00,12.76,12.76,12.68,12.68,2208245.0,10.9649,10.9649,10.8962,10.8962,2208245.0
2023-02-15 12:10:00,12.69,12.71,12.66,12.7,1222328.0,10.9048,10.9219,10.879,10.9133,1222328.0
2023-02-15 12:20:00,12.71,12.72,12.68,12.68,781963.0,10.9219,10.9305,10.8962,10.8962,781963.0
2023-02-15 12:30:00,12.68,12.74,12.67,12.73,895676.0,10.8962,10.9477,10.8876,10.9391,895676.0
2023-02-15 12:40:00,12.72,12.74,12.71,12.73,759035.0,10.9305,10.9477,10.9219,10.9391,759035.0
2023-02-15 12:50:00,12.73,12.76,12.7,12.71,753936.0,10.9391,10.9649,10.9133,10.9219,753936.0
2023-02-15 13:00:00,12.71,12.78,12.71,12.77,1003720.0,10.9219,10.9821,10.9219,10.9735,1003720.0
2023-02-15 13:10:00,12.78,12.81,12.77,12.8,1056129.0,10.9821,11.0079,10.9735,10.9993,1056129.0
2023-02-15 13:20:00,12.81,12.85,12.8,12.84,1289050.0,11.0079,11.0422,10.9993,11.0337,1289050.0
2023-02-15 13:30:00,12.84,12.87,12.84,12.86,1287464.0,11.0337,11.0594,11.0337,11.0508,1287464.0
2023-02-15 13:40:00,12.86,12.9,12.84,12.89,1434735.0,11.0508,11.0852,11.0337,11.0766,1434735.0
2023-02-15 13:50:00,12.9,12.9,12.88,12.9,1131814.0,11.0852,11.0852,11.068,11.0852,1131814.0
2023-02-15 14:00:00,12.9,12.9,12.87,12.9,1185410.0,11.0852,11.0852,11.0594,11.0852,1185410.0
2023-02-15 14:10:00,12.89,12.9,12.82,12.86,2564420.0,11.0766,11.0852,11.0165,11.0508,2564420.0
2023-02-15 14:20:00,12.85,12.88,12.85,12.87,781184.0,11.0422,11.068,11.0422,11.0594,781184.0
2023-02-15 14:30:00,12.88,12.89,12.85,12.87,794353.0,11.068,11.0766,11.0422,11.0594,794353.0
2023-02-15 14:40:00,12.87,12.89,12.86,12.87,841191.0,11.0594,11.0766,11.0508,11.0594,841191.0
2023-02-15 14:50:00,12.88,12.88,12.83,12.84,947119.0,11.068,11.068,11.0251,11.0337,947119.0
2023-02-15 15:00:00,12.84,12.86,12.84,12.86,496171.0,11.0337,11.0508,11.0337,11.0508,496171.0
2023-02-15 15:10:00,12.86,12.88,12.85,12.86,1074001.0,11.0508,11.068,11.0422,11.0508,1074001.0
2023-02-15 15:20:00,12.86,12.87,12.85,12.86,1208616.0,11.0508,11.0594,11.0422,11.0508,1208616.0
2023-02-15 15:30:00,12.86,12.9,12.85,12.88,1311424.0,11.0508,11.0852,11.0422,11.068,1311424.0
2023-02-15 15:40:00,12.88,12.9,12.87,12.89,1673700.0,11.068,11.0852,11.0594,11.0766,1673700.0
2023-02-15 15:50:00,12.88,12.94,12.88,12.94,3933138.0,11.068,11.1196,11.068,11.1196,3933138.0
2023-02-16 09:30:00,12.73,12.74,12.51,12.7,4200379.0,10.9391,10.9477,10.7501,10.9133,4200379.0
2023-02-16 09:40:00,12.71,12.78,12.67,12.75,2043270.0,10.9219,10.9821,10.8876,10.9563,2043270.0
2023-02-16 09:50:00,12.75,12.8,12.71,12.77,1865959.0,10.9563,10.9993,10.9219,10.9735,1865959.0
2023-02-16 10:00:00,12.77,12.86,12.75,12.85,2007823.0,10.9735,11.0508,10.9563,11.0422,2007823.0
2023-02-16 10:10:00,12.85,12.91,12.83,12.9,1710261.0,11.0422,11.0938,11.0251,11.0852,1710261.0
2023-02-16 10:20:00,12.9,12.91,12.87,12.9,1263656.0,11.0852,11.0938,11.0594,11.0852,1263656.0
2023-02-16 10:30:00,12.9,12.95,12.89,12.9,1822843.0,11.0852,11.1282,11.0766,11.0852,1822843.0
2023-02-16 10:40:00,12.9,12.91,12.87,12.9,1147693.0,11.0852,11.0938,11.0594,11.0852,1147693.0
2023-02-16 10:50:00,12.9,12.91,12.87,12.9,2330767.0,11.0852,11.0938,11.0594,11.0852,2330767.0
2023-02-16 11:00:00,12.9,12.97,12.88,12.93,1939045.0,11.0852,11.1454,11.068,11.111,1939045.0
2023-02-16 11:10:00,12.93,12.94,12.9,12.93,973112.0,11.111,11.1196,11.0852,11.111,973112.0
2023-02-16 11:20:00,12.93,12.96,12.91,12.94,1093703.0,11.111,11.1368,11.0938,11.1196,1093703.0
2023-02-16 11:30:00,12.94,12.97,12.93,12.94,1098099.0,11.1196,11.1454,11.111,11.1196,1098099.0
2023-02-16 11:40:00,12.94,12.97,12.92,12.96,1183248.0,11.1196,11.1454,11.1024,11.1368,1183248.0
2023-02-16 11:50:00,12.96,12.96,12.9,12.92,848148.0,11.1368,11.1368,11.0852,11.1024,848148.0
2023-02-16 12:00:00,12.92,12.96,12.92,12.96,869031.0,11.1024,11.1368,11.1024,11.1368,869031.0
2023-02-16 12:10:00,12.96,12.98,12.92,12.93,1090918.0,11.1368,11.154,11.1024,11.111,1090918.0
2023-02-16 12:20:00,12.93,12.99,12.92,12.97,997677.0,11.111,11.1626,11.1024,11.1454,997677.0
2023-02-16 12:30:00,12.98,13.0,12.96,12.98,1009732.0,11.154,11.1711,11.1368,11.154,1009732.0
2023-02-16 12:40:00,12.99,13.01,12.97,12.98,1353682.0,11.1626,11.1797,11.1454,11.154,1353682.0
2023-02-16 12:50:00,12.99,12.99,12.96,12.98,1314589.0,11.1626,11.1626,11.1368,11.154,1314589.0
2023-02-16 13:00:00,12.98,13.0,12.97,12.99,789285.0,11.154,11.1711,11.1454,11.1626,789285.0
2023-02-16 13:10:00,12.99,13.0,12.96,12.99,885743.0,11.1626,11.1711,11.1368,11.1626,885743.0
2023-02-16 13:20:00,12.99,12.99,12.96,12.98,829011.0,11.1626,11.1626,11.1368,11.154,829011.0
2023-02-16 13:30:00,12.98,13.01,12.96,13.0,1365052.0,11.154,11.1797,11.1368,11.1711,1365052.0
2023-02-16 13:40:00,13.01,13.04,12.99,13.03,1590865.0,11.1797,11.2055,11.1626,11.1969,1590865.0
2023-02-16 13:50:00,13.02,13.05,13.02,13.04,686772.0,11.1883,11.2141,11.1883,11.2055,686772.0
2023-02-16 14:00:00,13.04,13.1,13.04,13.09,1538463.0,11.2055,11.2571,11.2055,11.2485,1538463.0
2023-02-16 14:10:00,13.09,13.12,13.08,13.11,1862896.0,11.2485,11.2743,11.2399,11.2657,1862896.0
2023-02-16 14:20:00,13.11,13.13,13.08,13.11,1427973.0,11.2657,11.2829,11.2399,11.2657,1427973.0
2023-02-16 14:30:00,13.11,13.14,13.1,13.12,1514811.0,11.2657,11.2914,11.2571,11.2743,1514811.0
2023-02-16 14:40:00,13.13,13.13,13.07,13.08,1240255.0,11.2829,11.2829,11.2313,11.2399,1240255.0
2023-02-16 14:50:00,13.07,13.09,13.06,13.07,883887.0,11.2313,11.2485,11.2227,11.2313,883887.0
2023-02-16 15:00:00,13.07,13.08,13.0,13.03,1432664.0,11.2313,11.2399,11.1711,11.1969,1432664.0
2023-02-16 15:10:00,13.04,13.04,12.96,12.98,1266060.0,11.2055,11.2055,11.1368,11.154,1266060.0
2023-02-16 15:20:00,12.98,12.98,12.9,12.91,1236548.0,11.154,11.154,11.0852,11.0938,1236548.0
2023-02-16 15:30:00,12.91,12.94,12.88,12.91,2047850.0,11.0938,11.1196,11.068,11.0938,2047850.0
2023-02-16 15:40:00,12.91,12.91,12.87,12.89,1815521.0,11.0938,11.0938,11.0594,11.0766,1815521.0
2023-02-16 15:50:00,12.89,12.95,12.88,12.91,3715993.0,11.0766,11.1282,11.068,11.0938,3715993.0
2023-02-17 09:30:00,12.82,12.94,12.81,12.87,2037996.0,11.0165,11.1196,11.0079,11.0594,2037996.0
2023-02-17 09:40:00,12.86,12.88,12.75,12.77,1736342.0,11.0508,11.068,10.9563,10.9735,1736342.0
2023-02-17 09:50:00,12.77,12.77,12.65,12.7,2284074.0,10.9735,10.9735,10.8704,10.9133,2284074.0
2023-02-17 10:00:00,12.7,12.75,12.68,12.7,1691488.0,10.9133,10.9563,10.8962,10.9133,1691488.0
2023-02-17 10:10:00,12.69,12.78,12.68,12.78,1249200.0,10.9048,10.9821,10.8962,10.9821,1249200.0
2023-02-17 10:20:00,12.77,12.79,12.73,12.75,1111916.0,10.9735,10.9907,10.9391,10.9563,1111916.0
2023-02-17 10:30:00,12.75,12.84,12.74,12.81,1346860.0,10.9563,11.0337,10.9477,11.0079,1346860.0
2023-02-17 10:40:00,12.8,12.81,12.76,12.78,1384814.0,10.9993,11.0079,10.9649,10.9821,1384814.0
2023-02-17 10:50:00,12.79,12.79,12.75,12.79,1582640.0,10.9907,10.9907,10.9563,10.9907,1582640.0
2023-02-17 11:00:00,12.79,12.8,12.74,12.79,1260983.0,10.9907,10.9993,10.9477,10.9907,1260983.0
2023-02-17 11:10:00,12.79,12.82,12.78,12.8,654438.0,10.9907,11.0165,10.9821,10.9993,654438.0
2023-02-17 11:20:00,12.79,12.8,12.75,12.78,1278327.0,10.9907,10.9993,10.9563,10.9821,1278327.0
2023-02-17 11:30:00,12.79,12.8,12.76,12.79,1385823.0,10.9907,10.9993,10.9649,10.9907,1385823.0
2023-02-17 11:40:00,12.8,12.8,12.77,12.79,896200.0,10.9993,10.9993,10.9735,10.9907,896200.0
2023-02-17 11:50:00,12.78,12.78,12.72,12.74,1099593.0,10.9821,10.9821,10.9305,10.9477,1099593.0
2023-02-17 12:00:00,12.74,12.79,12.73,12.79,1314601.0,10.9477,10.9907,10.9391,10.9907,1314601.0
2023-02-17 12:10:00,12.79,12.83,12.78,12.79,952901.0,10.9907,11.0251,10.9821,10.9907,952901.0
2023-02-17 12:20:00,12.79,12.83,12.78,12.81,922358.0,10.9907,11.0251,10.9821,11.0079,922358.0
2023-02-17 12:30:00,12.81,12.81,12.78,12.79,847540.0,11.0079,11.0079,10.9821,10.9907,847540.0
2023-02-17 12:40:00,12.8,12.81,12.76,12.76,1010435.0,10.9993,11.0079,10.9649,10.9649,1010435.0
2023-02-17 12:50:00,12.76,12.78,12.74,12.78,997520.0,10.9649,10.9821,10.9477,10.9821,997520.0
2023-02-17 13:00:00,12.77,12.79,12.75,12.78,707899.0,10.9735,10.9907,10.9563,10.9821,707899.0
2023-02-17 13:10:00,12.79,12.81,12.78,12.79,550497.0,10.9907,11.0079,10.9821,10.9907,550497.0
2023-02-17 13:20:00,12.79,12.8,12.76,12.78,648443.0,10.9907,10.9993,10.9649,10.9821,648443.0
2023-02-17 13:30:00,12.78,12.78,12.75,12.77,535235.0,10.9821,10.9821,10.9563,10.9735,535235.0
2023-02-17 13:40:00,12.78,12.8,12.77,12.79,566949.0,10.9821,10.9993,10.9735,10.9907,566949.0
2023-02-17 13:50:00,12.79,12.81,12.77,12.81,647777.0,10.9907,11.0079,10.9735,11.0079,647777.0
2023-02-17 14:00:00,12.81,12.84,12.8,12.83,702174.0,11.0079,11.0337,10.9993,11.0251,702174.0
2023-02-17 14:10:00,12.84,12.84,12.78,12.79,823880.0,11.0337,11.0337,10.9821,10.9907,823880.0
2023-02-17 14:20:00,12.8,12.84,12.79,12.83,858356.0,10.9993,11.0337,10.9907,11.0251,858356.0
2023-02-17 14:30:00,12.83,12.85,12.82,12.84,885522.0,11.0251,11.0422,11.0165,11.0337,885522.0
2023-02-17 14:40:00,12.83,12.84,12.81,12.84,973861.0,11.0251,11.0337,11.0079,11.0337,973861.0
2023-02-17 14:50:00,12.83,12.86,12.83,12.85,1174525.0,11.0251,11.0508,11.0251,11.0422,1174525.0
2023-02-17 15:00:00,12.86,12.87,12.83,12.86,996757.0,11.0508,11.0594,11.0251,11.0508,996757.0
2023-02-17 15:10:00,12.86,12.87,12.83,12.85,1259066.0,11.0508,11.0594,11.0251,11.0422,1259066.0
2023-02-17 15:20:00,12.86,12.86,12.83,12.84,1076813.0,11.0508,11.0508,11.0251,11.0337,1076813.0
2023-02-17 15:30:00,12.84,12.88,12.83,12.85,1485543.0,11.0337,11.068,11.0251,11.0422,1485543.0
2023-02-17 15:40:00,12.86,12.87,12.82,12.84,2192160.0,11.0508,11.0594,11.0165,11.0337,2192160.0
2023-02-17 15:50:00,12.84,12.89,12.83,12.89,4054261.0,11.0337,11.0766,11.0251,11.0766,4054261.0
2023-02-21 09:30:00,12.7,12.75,12.65,12.75,3533380.0,10.9133,10.9563,10.8704,10.9563,3533380.0
2023-02-21 09:40:00,12.75,12.81,12.65,12.66,2397194.0,10.9563,11.0079,10.8704,10.879,2397194.0
2023-02-21 09:50:00,12.66,12.68,12.6,12.61,2257109.0,10.879,10.8962,10.8274,10.836,2257109.0
2023-02-21 10:00:00,12.6,12.61,12.54,12.55,2127885.0,10.8274,10.836,10.7759,10.7845,2127885.0
2023-02-21 10:10:00,12.56,12.57,12.5,12.54,2588681.0,10.793,10.8016,10.7415,10.7759,2588681.0
2023-02-21 10:20:00,12.54,12.56,12.44,12.44,3146754.0,10.7759,10.793,10.6899,10.6899,3146754.0
2023-02-21 10:30:00,12.45,12.49,12.44,12.45,1613017.0,10.6985,10.7329,10.6899,10.6985,1613017.0
2023-02-21 10:40:00,12.45,12.5,12.44,12.46,1445428.0,10.6985,10.7415,10.6899,10.7071,1445428.0
2023-02-21 10:50:00,12.46,12.46,12.41,12.42,1335660.0,10.7071,10.7071,10.6641,10.6727,1335660.0
2023-02-21 11:00:00,12.42,12.45,12.39,12.4,1552538.0,10.6727,10.6985,10.647,10.6556,1552538.0
2023-02-21 11:10:00,12.4,12.42,12.39,12.41,1506673.0,10.6556,10.6727,10.647,10.6641,1506673.0
2023-02-21 11:20:00,12.41,12.46,12.4,12.43,1537962.0,10.6641,10.7071,10.6556,10.6813,1537962.0
2023-02-21 11:30:00,12.43,12.45,12.39,12.4,1607291.0,10.6813,10.6985,10.647,10.6556,1607291.0
2023-02-21 11:40:00,12.4,12.42,12.37,12.38,1420024.0,10.6556,10.6727,10.6298,10.6384,1420024.0
2023-02-21 11:50:00,12.38,12.38,12.34,12.36,1512295.0,10.6384,10.6384,10.604,10.6212,1512295.0
2023-02-21 12:00:00,12.36,12.4,12.34,12.37,1470619.0,10.6212,10.6556,10.604,10.6298,1470619.0
2023-02-21 12:10:00,12.37,12.37,12.33,12.35,1336291.0,10.6298,10.6298,10.5954,10.6126,1336291.0
2023-02-21 12:20:00,12.35,12.36,12.31,12.33,1336941.0,10.6126,10.6212,10.5782,10.5954,1336941.0
2023-02-21 12:30:00,12.33,12.33,12.31,12.32,1013298.0,10.5954,10.5954,10.5782,10.5868,1013298.0
2023-02-21 12:40:00,12.32,12.34,12.3,12.32,1851222.0,10.5868,10.604,10.5696,10.5868,1851222.0
2023-02-21 12:50:00,12.31,12.34,12.31,12.33,880848.0,10.5782,10.604,10.5782,10.5954,880848.0
2023-02-21 13:00:00,12.33,12.35,12.31,12.32,1007257.0,10.5954,10.6126,10.5782,10.5868,1007257.0
2023-02-21 13:10:00,12.32,12.32,12.3,12.32,759892.0,10.5868,10.5868,10.5696,10.5868,759892.0
2023-02-21 13:20:00,12.32,12.33,12.29,12.32,1979480.0,10.5868,10.5954,10.561,10.5868,1979480.0
2023-02-21 13:30:00,12.32,12.33,12.29,12.3,909731.0,10.5868,10.5954,10.561,10.5696,909731.0
2023-02-21 13:40:00,12.3,12.31,12.26,12.26,1032141.0,10.5696,10.5782,10.5352,10.5352,1032141.0
2023-02-21 13:50:00,12.27,12.28,12.25,12.25,773116.0,10.5438,10.5524,10.5267,10.5267,773116.0
2023-02-21 14:00:00,12.25,12.26,12.21,12.21,1851558.0,10.5267,10.5352,10.4923,10.4923,1851558.0
2023-02-21 14:10:00,12.22,12.22,12.18,12.19,1656250.0,10.5009,10.5009,10.4665,10.4751,1656250.0
2023-02-21 14:20:00,12.18,12.21,12.17,12.2,1424543.0,10.4665,10.4923,10.4579,10.4837,1424543.0
2023-02-21 14:30:00,12.21,12.25,12.2,12.23,1496671.0,10.4923,10.5267,10.4837,10.5095,1496671.0
2023-02-21 14:40:00,12.24,12.25,12.21,12.23,1558044.0,10.5181,10.5267,10.4923,10.5095,1558044.0
2023-02-21 14:50:00,12.23,12.23,12.21,12.21,899743.0,10.5095,10.5095,10.4923,10.4923,899743.0
2023-02-21 15:00:00,12.22,12.25,12.2,12.24,1367161.0,10.5009,10.5267,10.4837,10.5181,1367161.0
2023-02-21 15:10:00,12.24,12.24,12.2,12.22,1231369.0,10.5181,10.5181,10.4837,10.5009,1231369.0
2023-02-21 15:20:00,12.21,12.25,12.2,12.25,1598519.0,10.4923,10.5267,10.4837,10.5267,1598519.0
2023-02-21 15:30:00,12.25,12.32,12.24,12.29,2318065.0,10.5267,10.5868,10.5181,10.561,2318065.0
2023-02-21 15:40:00,12.28,12.29,12.24,12.25,1929524.0,10.5524,10.561,10.5181,10.5267,1929524.0
2023-02-21 15:50:00,12.25,12.25,12.18,12.21,5881564.0,10.5267,10.5267,10.4665,10.4923,5881564.0
2023-02-22 09:30:00,12.24,12.29,12.2,12.24,2026012.0,10.5181,10.561,10.4837,10.5181,2026012.0
2023-02-22 09:40:00,12.25,12.31,12.21,12.29,1778439.0,10.5267,10.5782,10.4923,10.561,1778439.0
2023-02-22 09:50:00,12.29,12.3,12.24,12.24,1057390.0,10.561,10.5696,10.5181,10.5181,1057390.0
2023-02-22 10:00:00,12.25,12.25,12.16,12.21,1638355.0,10.5267,10.5267,10.4493,10.4923,1638355.0
2023-02-22 10:10:00,12.21,12.22,12.16,12.16,1517993.0,10.4923,10.5009,10.4493,10.4493,1517993.0
2023-02-22 10:20:00,12.17,12.27,12.16,12.21,1558152.0,10.4579,10.5438,10.4493,10.4923,1558152.0
2023-02-22 10:30:00,12.21,12.22,12.14,12.18,1080875.0,10.4923,10.5009,10.4321,10.4665,1080875.0
2023-02-22 10:40:00,12.19,12.25,12.19,12.24,881726.0,10.4751,10.5267,10.4751,10.5181,881726.0
2023-02-22 10:50:00,12.24,12.26,12.2,12.25,1091653.0,10.5181,10.5352,10.4837,10.5267,1091653.0
2023-02-22 11:00:00,12.25,12.29,12.24,12.26,1351548.0,10.5267,10.561,10.5181,10.5352,1351548.0
2023-02-22 11:10:00,12.26,12.27,12.2,12.2,868357.0,10.5352,10.5438,10.4837,10.4837,868357.0
2023-02-22 11:20:00,12.21,12.24,12.19,12.23,1235883.0,10.4923,10.5181,10.4751,10.5095,1235883.0
2023-02-22 11:30:00,12.23,12.27,12.22,12.24,958367.0,10.5095,10.5438,10.5009,10.5181,958367.0
2023-02-22 11:40:00,12.24,12.26,12.24,12.25,942135.0,10.5181,10.5352,10.5181,10.5267,942135.0
2023-02-22 11:50:00,12.26,12.3,12.25,12.29,1321745.0,10.5352,10.5696,10.5267,10.561,1321745.0
2023-02-22 12:00:00,12.29,12.29,12.26,12.29,1051854.0,10.561,10.561,10.5352,10.561,1051854.0
2023-02-22 12:10:00,12.29,12.3,12.26,12.29,1156233.0,10.561,10.5696,10.5352,10.561,1156233.0
2023-02-22 12:20:00,12.29,12.3,12.27,12.27,906946.0,10.561,10.5696,10.5438,10.5438,906946.0
2023-02-22 12:30:00,12.28,12.3,12.27,12.29,613213.0,10.5524,10.5696,10.5438,10.561,613213.0
2023-02-22 12:40:00,12.29,12.31,12.27,12.28,772340.0,10.561,10.5782,10.5438,10.5524,772340.0
2023-02-22 12:50:00,12.28,12.29,12.26,12.27,429606.0,10.5524,10.561,10.5352,10.5438,429606.0
2023-02-22 13:00:00,12.27,12.3,12.25,12.29,607029.0,10.5438,10.5696,10.5267,10.561,607029.0
2023-02-22 13:10:00,12.29,12.3,12.28,12.29,757285.0,10.561,10.5696,10.5524,10.561,757285.0
2023-02-22 13:20:00,12.28,12.29,12.28,12.29,373072.0,10.5524,10.561,10.5524,10.561,373072.0
2023-02-22 13:30:00,12.29,12.29,12.25,12.29,922823.0,10.561,10.561,10.5267,10.561,922823.0
2023-02-22 13:40:00,12.29,12.29,12.25,12.27,812712.0,10.561,10.561,10.5267,10.5438,812712.0
2023-02-22 13:50:00,12.27,12.27,12.24,12.25,611785.0,10.5438,10.5438,10.5181,10.5267,611785.0
2023-02-22 14:00:00,12.25,12.3,12.21,12.27,1663197.0,10.5267,10.5696,10.4923,10.5438,1663197.0
2023-02-22 14:10:00,12.27,12.28,12.19,12.25,1059948.0,10.5438,10.5524,10.4751,10.5267,1059948.0
2023-02-22 14:20:00,12.25,12.28,12.21,12.23,996468.0,10.5267,10.5524,10.4923,10.5095,996468.0
2023-02-22 14:30:00,12.23,12.24,12.19,12.21,1160402.0,10.5095,10.5181,10.4751,10.4923,1160402.0
2023-02-22 14:40:00,12.21,12.24,12.18,12.24,1271196.0,10.4923,10.5181,10.4665,10.5181,1271196.0
2023-02-22 14:50:00,12.24,12.24,12.17,12.18,961165.0,10.5181,10.5181,10.4579,10.4665,961165.0
2023-02-22 15:00:00,12.17,12.19,12.16,12.18,1582433.0,10.4579,10.4751,10.4493,10.4665,1582433.0
2023-02-22 15:10:00,12.18,12.22,12.17,12.19,1252817.0,10.4665,10.5009,10.4579,10.4751,1252817.0
2023-02-22 15:20:00,12.2,12.22,12.18,12.19,1566229.0,10.4837,10.5009,10.4665,10.4751,1566229.0
2023-02-22 15:30:00,12.2,12.2,12.15,12.16,1920270.0,10.4837,10.4837,10.4407,10.4493,1920270.0
2023-02-22 15:40:00,12.17,12.19,12.15,12.17,2278678.0,10.4579,10.4751,10.4407,10.4579,2278678.0
2023-02-22 15:50:00,12.16,12.22,12.14,12.22,4400005.0,10.4493,10.5009,10.4321,10.5009,4400005.0
2023-02-23 09:30:00,12.32,12.36,12.26,12.29,2010886.0,10.5868,10.6212,10.5352,10.561,2010886.0
2023-02-23 09:40:00,12.28,12.3,12.21,12.25,1249482.0,10.5524,10.5696,10.4923,10.5267,1249482.0
2023-02-23 09:50:00,12.24,12.27,12.2,12.21,1124314.0,10.5181,10.5438,10.4837,10.4923,1124314.0
2023-02-23 10:00:00,12.21,12.24,12.11,12.13,1721037.0,10.4923,10.5181,10.4063,10.4235,1721037.0
2023-02-23 10:10:00,12.13,12.17,12.12,12.13,909057.0,10.4235,10.4579,10.4149,10.4235,909057.0
2023-02-23 10:20:00,12.13,12.16,12.11,12.12,1254673.0,10.4235,10.4493,10.4063,10.4149,1254673.0
2023-02-23 10:30:00,12.12,12.14,12.07,12.12,1617241.0,10.4149,10.4321,10.372,10.4149,1617241.0
2023-02-23 10:40:00,12.12,12.13,12.02,12.04,1647239.0,10.4149,10.4235,10.329,10.3462,1647239.0
2023-02-23 10:50:00,12.04,12.07,12.04,12.05,1138579.0,10.3462,10.372,10.3462,10.3548,1138579.0
2023-02-23 11:00:00,12.05,12.09,12.0,12.01,1807299.0,10.3548,10.3892,10.3118,10.3204,1807299.0
2023-02-23 11:10:00,12.01,12.03,12.0,12.02,1429753.0,10.3204,10.3376,10.3118,10.329,1429753.0
2023-02-23 11:20:00,12.02,12.05,12.01,12.02,1462290.0,10.329,10.3548,10.3204,10.329,1462290.0
2023-02-23 11:30:00,12.03,12.04,12.0,12.02,1172340.0,10.3376,10.3462,10.3118,10.329,1172340.0
2023-02-23 11:40:00,12.02,12.02,11.94,11.95,2458694.0,10.329,10.329,10.2603,10.2689,2458694.0
2023-02-23 11:50:00,11.94,11.95,11.9,11.92,1405377.0,10.2603,10.2689,10.2259,10.2431,1405377.0
2023-02-23 12:00:00,11.92,11.93,11.88,11.91,1755573.0,10.2431,10.2517,10.2087,10.2345,1755573.0
2023-02-23 12:10:00,11.9,11.94,11.88,11.94,1179511.0,10.2259,10.2603,10.2087,10.2603,1179511.0
2023-02-23 12:20:00,11.94,11.96,11.89,11.95,1396491.0,10.2603,10.2775,10.2173,10.2689,1396491.0
2023-02-23 12:30:00,11.94,11.98,11.93,11.96,1617440.0,10.2603,10.2946,10.2517,10.2775,1617440.0
2023-02-23 12:40:00,11.95,11.99,11.93,11.98,1212667.0,10.2689,10.3032,10.2517,10.2946,1212667.0
2023-02-23 12:50:00,11.97,12.0,11.97,11.99,977570.0,10.286,10.3118,10.286,10.3032,977570.0
2023-02-23 13:00:00,11.99,12.02,11.97,11.98,1000588.0,10.3032,10.329,10.286,10.2946,1000588.0
2023-02-23 13:10:00,11.97,11.98,11.94,11.98,826747.0,10.286,10.2946,10.2603,10.2946,826747.0
2023-02-23 13:20:00,11.98,12.0,11.96,12.0,1033990.0,10.2946,10.3118,10.2775,10.3118,1033990.0
2023-02-23 13:30:00,12.0,12.0,11.98,11.99,707769.0,10.3118,10.3118,10.2946,10.3032,707769.0
2023-02-23 13:40:00,11.99,12.02,11.97,12.02,1042917.0,10.3032,10.329,10.286,10.329,1042917.0
2023-02-23 13:50:00,12.02,12.02,11.99,12.0,1060266.0,10.329,10.329,10.3032,10.3118,1060266.0
2023-02-23 14:00:00,12.0,12.03,11.98,12.02,672148.0,10.3118,10.3376,10.2946,10.329,672148.0
2023-02-23 14:10:00,12.01,12.09,12.01,12.09,1422876.0,10.3204,10.3892,10.3204,10.3892,1422876.0
2023-02-23 14:20:00,12.09,12.1,12.07,12.09,987300.0,10.3892,10.3978,10.372,10.3892,987300.0
2023-02-23 14:30:00,12.09,12.11,12.07,12.08,1197481.0,10.3892,10.4063,10.372,10.3806,1197481.0
2023-02-23 14:40:00,12.08,12.09,12.06,12.08,1221835.0,10.3806,10.3892,10.3634,10.3806,1221835.0
2023-02-23 14:50:00,12.08,12.08,12.04,12.04,906711.0,10.3806,10.3806,10.3462,10.3462,906711.0
2023-02-23 15:00:00,12.04,12.1,12.04,12.08,1004988.0,10.3462,10.3978,10.3462,10.3806,1004988.0
2023-02-23 15:10:00,12.08,12.11,12.07,12.09,1207426.0,10.3806,10.4063,10.372,10.3892,1207426.0
2023-02-23 15:20:00,12.1,12.14,12.09,12.13,1038163.0,10.3978,10.4321,10.3892,10.4235,1038163.0
2023-02-23 15:30:00,12.13,12.16,12.12,12.13,1199587.0,10.4235,10.4493,10.4149,10.4235,1199587.0
2023-02-23 15:40:00,12.13,12.13,12.09,12.1,1721702.0,10.4235,10.4235,10.3892,10.3978,1721702.0
2023-02-23 15:50:00,12.11,12.12,12.07,12.08,3694261.0,10.4063,10.4149,10.372,10.3806,3694261.0
2023-02-24 09:30:00,11.82,11.93,11.78,11.89,2497493.0,10.1571,10.2517,10.1228,10.2173,2497493.0
2023-02-24 09:40:00,11.89,11.91,11.75,11.79,3065544.0,10.2173,10.2345,10.097,10.1314,3065544.0
2023-02-24 09:50:00,11.79,11.86,11.77,11.8,1909597.0,10.1314,10.1915,10.1142,10.14,1909597.0
2023-02-24 10:00:00,11.8,11.85,11.79,11.82,1283317.0,10.14,10.1829,10.1314,10.1571,1283317.0
2023-02-24 10:10:00,11.83,11.84,11.77,11.81,1798707.0,10.1657,10.1743,10.1142,10.1486,1798707.0
2023-02-24 10:20:00,11.81,11.84,11.79,11.83,901870.0,10.1486,10.1743,10.1314,10.1657,901870.0
2023-02-24 10:30:00,11.83,11.85,11.81,11.82,927510.0,10.1657,10.1829,10.1486,10.1571,927510.0
2023-02-24 10:40:00,11.81,11.87,11.8,11.86,1460200.0,10.1486,10.2001,10.14,10.1915,1460200.0
2023-02-24 10:50:00,11.86,11.88,11.84,11.86,1349826.0,10.1915,10.2087,10.1743,10.1915,1349826.0
2023-02-24 11:00:00,11.85,11.88,11.83,11.87,948721.0,10.1829,10.2087,10.1657,10.2001,948721.0
2023-02-24 11:10:00,11.88,11.89,11.86,11.87,649170.0,10.2087,10.2173,10.1915,10.2001,649170.0
2023-02-24 11:20:00,11.87,11.91,11.85,11.9,1273960.0,10.2001,10.2345,10.1829,10.2259,1273960.0
2023-02-24 11:30:00,11.89,11.9,11.85,11.86,863119.0,10.2173,10.2259,10.1829,10.1915,863119.0
2023-02-24 11:40:00,11.87,11.93,11.86,11.93,753053.0,10.2001,10.2517,10.1915,10.2517,753053.0
2023-02-24 11:50:00,11.93,11.94,11.86,11.87,1199392.0,10.2517,10.2603,10.1915,10.2001,1199392.0
2023-02-24 12:00:00,11.87,11.88,11.85,11.85,1260062.0,10.2001,10.2087,10.1829,10.1829,1260062.0
2023-02-24 12:10:00,11.86,11.9,11.85,11.86,1098056.0,10.1915,10.2259,10.1829,10.1915,1098056.0
2023-02-24 12:20:00,11.86,11.87,11.85,11.87,895306.0,10.1915,10.2001,10.1829,10.2001,895306.0
2023-02-24 12:30:00,11.87,11.89,11.86,11.87,827494.0,10.2001,10.2173,10.1915,10.2001,827494.0
2023-02-24 12:40:00,11.87,11.88,11.82,11.82,1616487.0,10.2001,10.2087,10.1571,10.1571,1616487.0
2023-02-24 12:50:00,11.83,11.85,11.82,11.83,668983.0,10.1657,10.1829,10.1571,10.1657,668983.0
2023-02-24 13:00:00,11.83,11.84,11.81,11.82,647216.0,10.1657,10.1743,10.1486,10.1571,647216.0
2023-02-24 13:10:00,11.82,11.84,11.81,11.83,500253.0,10.1571,10.1743,10.1486,10.1657,500253.0
2023-02-24 13:20:00,11.84,11.86,11.83,11.85,382553.0,10.1743,10.1915,10.1657,10.1829,382553.0
2023-02-24 13:30:00,11.84,11.86,11.82,11.85,729872.0,10.1743,10.1915,10.1571,10.1829,729872.0
2023-02-24 13:40:00,11.85,11.88,11.84,11.87,699762.0,10.1829,10.2087,10.1743,10.2001,699762.0
2023-02-24 13:50:00,11.86,11.88,11.86,11.87,701709.0,10.1915,10.2087,10.1915,10.2001,701709.0
2023-02-24 14:00:00,11.88,11.9,11.87,11.89,636387.0,10.2087,10.2259,10.2001,10.2173,636387.0
2023-02-24 14:10:00,11.88,11.9,11.86,11.88,656088.0,10.2087,10.2259,10.1915,10.2087,656088.0
2023-02-24 14:20:00,11.88,11.89,11.85,11.86,843022.0,10.2087,10.2173,10.1829,10.1915,843022.0
2023-02-24 14:30:00,11.86,11.87,11.84,11.86,909132.0,10.1915,10.2001,10.1743,10.1915,909132.0
2023-02-24 14:40:00,11.86,11.9,11.84,11.89,680264.0,10.1915,10.2259,10.1743,10.2173,680264.0
2023-02-24 14:50:00,11.89,11.94,11.89,11.94,890572.0,10.2173,10.2603,10.2173,10.2603,890572.0
2023-02-24 15:00:00,11.93,11.97,11.93,11.96,848179.0,10.2517,10.286,10.2517,10.2775,848179.0
2023-02-24 15:10:00,11.96,11.97,11.92,11.95,921477.0,10.2775,10.286,10.2431,10.2689,921477.0
2023-02-24 15:20:00,11.96,11.98,11.93,11.94,1074737.0,10.2775,10.2946,10.2517,10.2603,1074737.0
2023-02-24 15:30:00,11.93,11.94,11.88,11.88,1269171.0,10.2517,10.2603,10.2087,10.2087,1269171.0
2023-02-24 15:40:00,11.89,11.89,11.86,11.88,1987991.0,10.2173,10.2173,10.1915,10.2087,1987991.0
2023-02-24 15:50:00,11.88,11.9,11.85,11.88,3665864.0,10.2087,10.2259,10.1829,10.2087,3665864.0
2023-02-27 09:30:00,11.98,12.15,11.96,12.13,3389271.0,10.2946,10.4407,10.2775,10.4235,3389271.0
2023-02-27 09:40:00,12.13,12.17,12.08,12.17,2812040.0,10.4235,10.4579,10.3806,10.4579,2812040.0
2023-02-27 09:50:00,12.17,12.28,12.17,12.28,2474802.0,10.4579,10.5524,10.4579,10.5524,2474802.0
2023-02-27 10:00:00,12.27,12.42,12.22,12.39,3418261.0,10.5438,10.6727,10.5009,10.647,3418261.0
2023-02-27 10:10:00,12.4,12.42,12.31,12.32,3553020.0,10.6556,10.6727,10.5782,10.5868,3553020.0
2023-02-27 10:20:00,12.32,12.32,12.24,12.25,1492348.0,10.5868,10.5868,10.5181,10.5267,1492348.0
2023-02-27 10:30:00,12.26,12.27,12.16,12.19,1634623.0,10.5352,10.5438,10.4493,10.4751,1634623.0
2023-02-27 10:40:00,12.18,12.2,12.14,12.19,1998667.0,10.4665,10.4837,10.4321,10.4751,1998667.0
2023-02-27 10:50:00,12.19,12.19,12.12,12.14,1571186.0,10.4751,10.4751,10.4149,10.4321,1571186.0
2023-02-27 11:00:00,12.14,12.16,12.13,12.15,1264408.0,10.4321,10.4493,10.4235,10.4407,1264408.0
2023-02-27 11:10:00,12.16,12.17,12.13,12.16,1629941.0,10.4493,10.4579,10.4235,10.4493,1629941.0
2023-02-27 11:20:00,12.16,12.18,12.14,12.14,1266676.0,10.4493,10.4665,10.4321,10.4321,1266676.0
2023-02-27 11:30:00,12.15,12.15,12.12,12.13,1218936.0,10.4407,10.4407,10.4149,10.4235,1218936.0
2023-02-27 11:40:00,12.13,12.15,12.11,12.15,1130885.0,10.4235,10.4407,10.4063,10.4407,1130885.0
2023-02-27 11:50:00,12.15,12.16,12.12,12.13,908543.0,10.4407,10.4493,10.4149,10.4235,908543.0
2023-02-27 12:00:00,12.13,12.13,12.08,12.08,1348861.0,10.4235,10.4235,10.3806,10.3806,1348861.0
2023-02-27 12:10:00,12.09,12.16,12.08,12.16,1197494.0,10.3892,10.4493,10.3806,10.4493,1197494.0
2023-02-27 12:20:00,12.15,12.16,12.11,12.13,1170381.0,10.4407,10.4493,10.4063,10.4235,1170381.0
2023-02-27 12:30:00,12.13,12.17,12.13,12.17,636636.0,10.4235,10.4579,10.4235,10.4579,636636.0
2023-02-27 12:40:00,12.17,12.17,12.14,12.16,914259.0,10.4579,10.4579,10.4321,10.4493,914259.0
2023-02-27 12:50:00,12.16,12.17,12.14,12.16,914721.0,10.4493,10.4579,10.4321,10.4493,914721.0
2023-02-27 13:00:00,12.16,12.16,12.12,12.13,445932.0,10.4493,10.4493,10.4149,10.4235,445932.0
2023-02-27 13:10:00,12.13,12.14,12.12,12.14,559257.0,10.4235,10.4321,10.4149,10.4321,559257.0
2023-02-27 13:20:00,12.13,12.16,12.13,12.15,1101110.0,10.4235,10.4493,10.4235,10.4407,1101110.0
2023-02-27 13:30:00,12.15,12.15,12.11,12.13,772458.0,10.4407,10.4407,10.4063,10.4235,772458.0
2023-02-27 13:40:00,12.13,12.13,12.11,12.12,534831.0,10.4235,10.4235,10.4063,10.4149,534831.0
2023-02-27 13:50:00,12.11,12.15,12.11,12.15,686573.0,10.4063,10.4407,10.4063,10.4407,686573.0
2023-02-27 14:00:00,12.15,12.19,12.14,12.16,1020744.0,10.4407,10.4751,10.4321,10.4493,1020744.0
2023-02-27 14:10:00,12.16,12.17,12.13,12.15,756995.0,10.4493,10.4579,10.4235,10.4407,756995.0
2023-02-27 14:20:00,12.15,12.16,12.13,12.16,543878.0,10.4407,10.4493,10.4235,10.4493,543878.0
2023-02-27 14:30:00,12.16,12.16,12.12,12.13,891515.0,10.4493,10.4493,10.4149,10.4235,891515.0
2023-02-27 14:40:00,12.13,12.15,12.1,12.12,1164236.0,10.4235,10.4407,10.3978,10.4149,1164236.0
2023-02-27 14:50:00,12.12,12.12,12.11,12.12,419614.0,10.4149,10.4149,10.4063,10.4149,419614.0
2023-02-27 15:00:00,12.11,12.14,12.09,12.1,1026390.0,10.4063,10.4321,10.3892,10.3978,1026390.0
2023-02-27 15:10:00,12.1,12.12,12.09,12.11,843482.0,10.3978,10.4149,10.3892,10.4063,843482.0
2023-02-27 15:20:00,12.1,12.12,12.1,12.12,714342.0,10.3978,10.4149,10.3978,10.4149,714342.0
2023-02-27 15:30:00,12.12,12.12,12.04,12.04,1621241.0,10.4149,10.4149,10.3462,10.3462,1621241.0
2023-02-27 15:40:00,12.04,12.08,12.03,12.07,2553261.0,10.3462,10.3806,10.3376,10.372,2553261.0
2023-02-27 15:50:00,12.07,12.08,12.04,12.07,3879900.0,10.372,10.3806,10.3462,10.372,3879900.0
2023-02-28 09:30:00,12.07,12.13,12.06,12.1,1383818.0,10.372,10.4235,10.3634,10.3978,1383818.0
2023-02-28 09:40:00,12.1,12.18,12.09,12.13,1958056.0,10.3978,10.4665,10.3892,10.4235,1958056.0
2023-02-28 09:50:00,12.12,12.16,12.1,12.12,1013982.0,10.4149,10.4493,10.3978,10.4149,1013982.0
2023-02-28 10:00:00,12.12,12.17,12.09,12.13,1206950.0,10.4149,10.4579,10.3892,10.4235,1206950.0
2023-02-28 10:10:00,12.13,12.14,12.05,12.07,1157459.0,10.4235,10.4321,10.3548,10.372,1157459.0
2023-02-28 10:20:00,12.07,12.11,12.04,12.04,1554974.0,10.372,10.4063,10.3462,10.3462,1554974.0
2023-02-28 10:30:00,12.04,12.12,12.03,12.12,2550565.0,10.3462,10.4149,10.3376,10.4149,2550565.0
2023-02-28 10:40:00,12.11,12.14,12.08,12.1,2539260.0,10.4063,10.4321,10.3806,10.3978,2539260.0
2023-02-28 10:50:00,12.09,12.11,12.05,12.11,1587389.0,10.3892,10.4063,10.3548,10.4063,1587389.0
2023-02-28 11:00:00,12.11,12.17,12.1,12.14,1689917.0,10.4063,10.4579,10.3978,10.4321,1689917.0
2023-02-28 11:10:00,12.14,12.15,12.12,12.15,783987.0,10.4321,10.4407,10.4149,10.4407,783987.0
2023-02-28 11:20:00,12.15,12.16,12.08,12.1,1452125.0,10.4407,10.4493,10.3806,10.3978,1452125.0
2023-02-28 11:30:00,12.09,12.14,12.08,12.13,1586577.0,10.3892,10.4321,10.3806,10.4235,1586577.0
2023-02-28 11:40:00,12.13,12.14,12.07,12.09,1191053.0,10.4235,10.4321,10.372,10.3892,1191053.0
2023-02-28 11:50:00,12.09,12.11,12.07,12.1,977025.0,10.3892,10.4063,10.372,10.3978,977025.0
2023-02-28 12:00:00,12.1,12.1,12.07,12.09,772861.0,10.3978,10.3978,10.372,10.3892,772861.0
2023-02-28 12:10:00,12.09,12.12,12.08,12.1,812487.0,10.3892,10.4149,10.3806,10.3978,812487.0
2023-02-28 12:20:00,12.1,12.11,12.08,12.11,738360.0,10.3978,10.4063,10.3806,10.4063,738360.0
2023-02-28 12:30:00,12.11,12.11,12.05,12.05,817269.0,10.4063,10.4063,10.3548,10.3548,817269.0
2023-02-28 12:40:00,12.05,12.07,12.04,12.07,889696.0,10.3548,10.372,10.3462,10.372,889696.0
2023-02-28 12:50:00,12.06,12.11,12.06,12.09,1073353.0,10.3634,10.4063,10.3634,10.3892,1073353.0
2023-02-28 13:00:00,12.09,12.13,12.08,12.1,980604.0,10.3892,10.4235,10.3806,10.3978,980604.0
2023-02-28 13:10:00,12.11,12.12,12.08,12.1,1086959.0,10.4063,10.4149,10.3806,10.3978,1086959.0
2023-02-28 13:20:00,12.1,12.12,12.09,12.11,605670.0,10.3978,10.4149,10.3892,10.4063,605670.0
2023-02-28 13:30:00,12.11,12.12,12.08,12.09,1426838.0,10.4063,10.4149,10.3806,10.3892,1426838.0
2023-02-28 13:40:00,12.09,12.13,12.09,12.12,823392.0,10.3892,10.4235,10.3892,10.4149,823392.0
2023-02-28 13:50:00,12.11,12.14,12.11,12.13,853954.0,10.4063,10.4321,10.4063,10.4235,853954.0
2023-02-28 14:00:00,12.13,12.14,12.11,12.13,797478.0,10.4235,10.4321,10.4063,10.4235,797478.0
2023-02-28 14:10:00,12.14,12.15,12.11,12.11,727334.0,10.4321,10.4407,10.4063,10.4063,727334.0
2023-02-28 14:20:00,12.12,12.13,12.1,12.11,701234.0,10.4149,10.4235,10.3978,10.4063,701234.0
2023-02-28 14:30:00,12.11,12.12,12.1,12.11,814027.0,10.4063,10.4149,10.3978,10.4063,814027.0
2023-02-28 14:40:00,12.1,12.13,12.08,12.11,928487.0,10.3978,10.4235,10.3806,10.4063,928487.0
2023-02-28 14:50:00,12.11,12.12,12.09,12.1,830942.0,10.4063,10.4149,10.3892,10.3978,830942.0
2023-02-28 15:00:00,12.1,12.1,12.07,12.09,640468.0,10.3978,10.3978,10.372,10.3892,640468.0
2023-02-28 15:10:00,12.09,12.1,12.07,12.08,853054.0,10.3892,10.3978,10.372,10.3806,853054.0
2023-02-28 15:20:00,12.09,12.09,12.04,12.05,1229856.0,10.3892,10.3892,10.3462,10.3548,1229856.0
2023-02-28 15:30:00,12.05,12.06,12.01,12.04,2013059.0,10.3548,10.3634,10.3204,10.3462,2013059.0
2023-02-28 15:40:00,12.04,12.09,12.03,12.07,2544493.0,10.3462,10.3892,10.3376,10.372,2544493.0
2023-02-28 15:50:00,12.07,12.1,12.06,12.07,3986410.0,10.372,10.3978,10.3634,10.372,3986410.0
2023-03-01 09:30:00,12.35,12.44,12.26,12.37,9006097.0,10.6126,10.6899,10.5352,10.6298,9006097.0
2023-03-01 09:40:00,12.38,12.41,12.31,12.38,2911107.0,10.6384,10.6641,10.5782,10.6384,2911107.0
2023-03-01 09:50:00,12.38,12.39,12.3,12.3,1521270.0,10.6384,10.647,10.5696,10.5696,1521270.0
2023-03-01 10:00:00,12.31,12.32,12.2,12.21,2087786.0,10.5782,10.5868,10.4837,10.4923,2087786.0
2023-03-01 10:10:00,12.2,12.38,12.17,12.34,4800608.0,10.4837,10.6384,10.4579,10.604,4800608.0
2023-03-01 10:20:00,12.34,12.37,12.32,12.35,2859567.0,10.604,10.6298,10.5868,10.6126,2859567.0
2023-03-01 10:30:00,12.36,12.43,12.33,12.4,2955892.0,10.6212,10.6813,10.5954,10.6556,2955892.0
2023-03-01 10:40:00,12.4,12.53,12.4,12.52,3688581.0,10.6556,10.7673,10.6556,10.7587,3688581.0
2023-03-01 10:50:00,12.51,12.54,12.46,12.46,2846488.0,10.7501,10.7759,10.7071,10.7071,2846488.0
2023-03-01 11:00:00,12.46,12.47,12.34,12.37,1826422.0,10.7071,10.7157,10.604,10.6298,1826422.0
2023-03-01 11:10:00,12.38,12.44,12.35,12.42,2228500.0,10.6384,10.6899,10.6126,10.6727,2228500.0
2023-03-01 11:20:00,12.42,12.46,12.4,12.42,2062892.0,10.6727,10.7071,10.6556,10.6727,2062892.0
2023-03-01 11:30:00,12.42,12.43,12.36,12.36,1684877.0,10.6727,10.6813,10.6212,10.6212,1684877.0
2023-03-01 11:40:00,12.37,12.45,12.36,12.45,1696960.0,10.6298,10.6985,10.6212,10.6985,1696960.0
2023-03-01 11:50:00,12.45,12.47,12.43,12.44,1489388.0,10.6985,10.7157,10.6813,10.6899,1489388.0
2023-03-01 12:00:00,12.44,12.46,12.42,12.45,1350696.0,10.6899,10.7071,10.6727,10.6985,1350696.0
2023-03-01 12:10:00,12.45,12.5,12.44,12.48,1730135.0,10.6985,10.7415,10.6899,10.7243,1730135.0
2023-03-01 12:20:00,12.48,12.5,12.47,12.5,1242079.0,10.7243,10.7415,10.7157,10.7415,1242079.0
2023-03-01 12:30:00,12.5,12.5,12.45,12.48,1059472.0,10.7415,10.7415,10.6985,10.7243,1059472.0
2023-03-01 12:40:00,12.48,12.5,12.47,12.5,615030.0,10.7243,10.7415,10.7157,10.7415,615030.0
2023-03-01 12:50:00,12.5,12.51,12.46,12.48,870405.0,10.7415,10.7501,10.7071,10.7243,870405.0
2023-03-01 13:00:00,12.48,12.48,12.45,12.46,707584.0,10.7243,10.7243,10.6985,10.7071,707584.0
2023-03-01 13:10:00,12.46,12.47,12.44,12.44,783579.0,10.7071,10.7157,10.6899,10.6899,783579.0
2023-03-01 13:20:00,12.45,12.47,12.44,12.44,561669.0,10.6985,10.7157,10.6899,10.6899,561669.0
2023-03-01 13:30:00,12.45,12.45,12.4,12.41,955844.0,10.6985,10.6985,10.6556,10.6641,955844.0
2023-03-01 13:40:00,12.41,12.42,12.37,12.4,1486024.0,10.6641,10.6727,10.6298,10.6556,1486024.0
2023-03-01 13:50:00,12.4,12.41,12.38,12.39,720652.0,10.6556,10.6641,10.6384,10.647,720652.0
2023-03-01 14:00:00,12.39,12.4,12.35,12.38,1031357.0,10.647,10.6556,10.6126,10.6384,1031357.0
2023-03-01 14:10:00,12.38,12.4,12.37,12.39,989265.0,10.6384,10.6556,10.6298,10.647,989265.0
2023-03-01 14:20:00,12.39,12.4,12.35,12.36,858507.0,10.647,10.6556,10.6126,10.6212,858507.0
2023-03-01 14:30:00,12.36,12.36,12.33,12.36,976783.0,10.6212,10.6212,10.5954,10.6212,976783.0
2023-03-01 14:40:00,12.36,12.36,12.31,12.32,937571.0,10.6212,10.6212,10.5782,10.5868,937571.0
2023-03-01 14:50:00,12.32,12.33,12.3,12.31,1584582.0,10.5868,10.5954,10.5696,10.5782,1584582.0
2023-03-01 15:00:00,12.3,12.34,12.3,12.31,1126113.0,10.5696,10.604,10.5696,10.5782,1126113.0
2023-03-01 15:10:00,12.32,12.32,12.29,12.32,1533051.0,10.5868,10.5868,10.561,10.5868,1533051.0
2023-03-01 15:20:00,12.32,12.32,12.27,12.29,1639135.0,10.5868,10.5868,10.5438,10.561,1639135.0
2023-03-01 15:30:00,12.29,12.34,12.28,12.32,1867615.0,10.561,10.604,10.5524,10.5868,1867615.0
2023-03-01 15:40:00,12.32,12.35,12.31,12.35,2308037.0,10.5868,10.6126,10.5782,10.6126,2308037.0
2023-03-01 15:50:00,12.34,12.36,12.3,12.33,5604889.0,10.604,10.6212,10.5696,10.5954,5604889.0
2023-03-02 09:30:00,12.38,12.43,12.31,12.34,4503082.0,10.6384,10.6813,10.5782,10.604,4503082.0
2023-03-02 09:40:00,12.34,12.39,12.31,12.32,2768234.0,10.604,10.647,10.5782,10.5868,2768234.0
2023-03-02 09:50:00,12.32,12.37,12.3,12.37,2662775.0,10.5868,10.6298,10.5696,10.6298,2662775.0
2023-03-02 10:00:00,12.37,12.45,12.34,12.35,2063828.0,10.6298,10.6985,10.604,10.6126,2063828.0
2023-03-02 10:10:00,12.35,12.4,12.32,12.34,1723765.0,10.6126,10.6556,10.5868,10.604,1723765.0
2023-03-02 10:20:00,12.34,12.39,12.31,12.37,1541534.0,10.604,10.647,10.5782,10.6298,1541534.0
2023-03-02 10:30:00,12.37,12.51,12.37,12.48,4321232.0,10.6298,10.7501,10.6298,10.7243,4321232.0
2023-03-02 10:40:00,12.48,12.49,12.4,12.4,2184248.0,10.7243,10.7329,10.6556,10.6556,2184248.0
2023-03-02 10:50:00,12.41,12.44,12.39,12.39,1230793.0,10.6641,10.6899,10.647,10.647,1230793.0
2023-03-02 11:00:00,12.4,12.42,12.38,12.4,964064.0,10.6556,10.6727,10.6384,10.6556,964064.0
2023-03-02 11:10:00,12.41,12.43,12.38,12.38,980161.0,10.6641,10.6813,10.6384,10.6384,980161.0
2023-03-02 11:20:00,12.38,12.39,12.36,12.37,1209723.0,10.6384,10.647,10.6212,10.6298,1209723.0
2023-03-02 11:30:00,12.38,12.38,12.32,12.34,1474236.0,10.6384,10.6384,10.5868,10.604,1474236.0
2023-03-02 11:40:00,12.34,12.35,12.33,12.34,996137.0,10.604,10.6126,10.5954,10.604,996137.0
2023-03-02 11:50:00,12.34,12.43,12.32,12.38,5977064.0,10.604,10.6813,10.5868,10.6384,5977064.0
2023-03-02 12:00:00,12.38,12.4,12.23,12.28,3829491.0,10.6384,10.6556,10.5095,10.5524,3829491.0
2023-03-02 12:10:00,12.28,12.31,12.27,12.28,1388640.0,10.5524,10.5782,10.5438,10.5524,1388640.0
2023-03-02 12:20:00,12.28,12.29,12.27,12.28,583807.0,10.5524,10.561,10.5438,10.5524,583807.0
2023-03-02 12:30:00,12.29,12.32,12.28,12.29,1399735.0,10.561,10.5868,10.5524,10.561,1399735.0
2023-03-02 12:40:00,12.29,12.3,12.28,12.28,1074535.0,10.561,10.5696,10.5524,10.5524,1074535.0
2023-03-02 12:50:00,12.28,12.3,12.28,12.29,691185.0,10.5524,10.5696,10.5524,10.561,691185.0
2023-03-02 13:00:00,12.29,12.31,12.28,12.3,727732.0,10.561,10.5782,10.5524,10.5696,727732.0
2023-03-02 13:10:00,12.31,12.32,12.29,12.3,1074460.0,10.5782,10.5868,10.561,10.5696,1074460.0
2023-03-02 13:20:00,12.3,12.33,12.29,12.29,1017827.0,10.5696,10.5954,10.561,10.561,1017827.0
2023-03-02 13:30:00,12.29,12.37,12.29,12.33,1136366.0,10.561,10.6298,10.561,10.5954,1136366.0
2023-03-02 13:40:00,12.33,12.34,12.31,12.32,807856.0,10.5954,10.604,10.5782,10.5868,807856.0
2023-03-02 13:50:00,12.33,12.38,12.31,12.38,1286582.0,10.5954,10.6384,10.5782,10.6384,1286582.0
2023-03-02 14:00:00,12.38,12.42,12.37,12.38,2039053.0,10.6384,10.6727,10.6298,10.6384,2039053.0
2023-03-02 14:10:00,12.39,12.4,12.35,12.36,1100407.0,10.647,10.6556,10.6126,10.6212,1100407.0
2023-03-02 14:20:00,12.37,12.42,12.36,12.42,800757.0,10.6298,10.6727,10.6212,10.6727,800757.0
2023-03-02 14:30:00,12.42,12.43,12.38,12.4,1130282.0,10.6727,10.6813,10.6384,10.6556,1130282.0
2023-03-02 14:40:00,12.4,12.42,12.39,12.42,640987.0,10.6556,10.6727,10.647,10.6727,640987.0
2023-03-02 14:50:00,12.42,12.44,12.41,12.42,1204531.0,10.6727,10.6899,10.6641,10.6727,1204531.0
2023-03-02 15:00:00,12.43,12.45,12.41,12.44,1437493.0,10.6813,10.6985,10.6641,10.6899,1437493.0
2023-03-02 15:10:00,12.44,12.48,12.43,12.46,1411544.0,10.6899,10.7243,10.6813,10.7071,1411544.0
2023-03-02 15:20:00,12.46,12.49,12.45,12.49,1289152.0,10.7071,10.7329,10.6985,10.7329,1289152.0
2023-03-02 15:30:00,12.49,12.54,12.47,12.54,3044663.0,10.7329,10.7759,10.7157,10.7759,3044663.0
2023-03-02 15:40:00,12.54,12.54,12.48,12.51,3082858.0,10.7759,10.7759,10.7243,10.7501,3082858.0
2023-03-02 15:50:00,12.5,12.55,12.47,12.55,5878165.0,10.7415,10.7845,10.7157,10.7845,5878165.0
2023-03-03 09:30:00,12.75,12.78,12.65,12.73,3043287.0,10.9563,10.9821,10.8704,10.9391,3043287.0
2023-03-03 09:40:00,12.73,12.88,12.71,12.88,3419216.0,10.9391,11.068,10.9219,11.068,3419216.0
2023-03-03 09:50:00,12.88,12.9,12.83,12.86,1811064.0,11.068,11.0852,11.0251,11.0508,1811064.0
2023-03-03 10:00:00,12.87,12.9,12.8,12.86,2304535.0,11.0594,11.0852,10.9993,11.0508,2304535.0
2023-03-03 10:10:00,12.86,13.07,12.85,13.06,4806996.0,11.0508,11.2313,11.0422,11.2227,4806996.0
2023-03-03 10:20:00,13.05,13.08,13.01,13.07,3062693.0,11.2141,11.2399,11.1797,11.2313,3062693.0
2023-03-03 10:30:00,13.08,13.09,13.02,13.07,2486267.0,11.2399,11.2485,11.1883,11.2313,2486267.0
2023-03-03 10:40:00,13.07,13.09,13.02,13.08,2150149.0,11.2313,11.2485,11.1883,11.2399,2150149.0
2023-03-03 10:50:00,13.09,13.09,13.01,13.04,2541120.0,11.2485,11.2485,11.1797,11.2055,2541120.0
2023-03-03 11:00:00,13.04,13.07,13.01,13.04,1843497.0,11.2055,11.2313,11.1797,11.2055,1843497.0
2023-03-03 11:10:00,13.04,13.05,12.99,13.02,2004507.0,11.2055,11.2141,11.1626,11.1883,2004507.0
2023-03-03 11:20:00,13.02,13.03,12.98,12.99,1362677.0,11.1883,11.1969,11.154,11.1626,1362677.0
2023-03-03 11:30:00,12.98,13.08,12.98,13.04,2125835.0,11.154,11.2399,11.154,11.2055,2125835.0
2023-03-03 11:40:00,13.03,13.09,13.02,13.09,1182364.0,11.1969,11.2485,11.1883,11.2485,1182364.0
2023-03-03 11:50:00,13.09,13.09,13.06,13.08,1554090.0,11.2485,11.2485,11.2227,11.2399,1554090.0
2023-03-03 12:00:00,13.09,13.09,13.02,13.02,1540007.0,11.2485,11.2485,11.1883,11.1883,1540007.0
2023-03-03 12:10:00,13.03,13.05,13.01,13.04,1599485.0,11.1969,11.2141,11.1797,11.2055,1599485.0
2023-03-03 12:20:00,13.04,13.05,13.01,13.01,1112771.0,11.2055,11.2141,11.1797,11.1797,1112771.0
2023-03-03 12:30:00,13.01,13.02,12.97,12.99,1524065.0,11.1797,11.1883,11.1454,11.1626,1524065.0
2023-03-03 12:40:00,12.99,13.02,12.98,13.01,1554948.0,11.1626,11.1883,11.154,11.1797,1554948.0
2023-03-03 12:50:00,13.0,13.04,12.99,13.04,1013712.0,11.1711,11.2055,11.1626,11.2055,1013712.0
2023-03-03 13:00:00,13.03,13.05,13.02,13.04,877627.0,11.1969,11.2141,11.1883,11.2055,877627.0
2023-03-03 13:10:00,13.04,13.06,13.02,13.02,1031555.0,11.2055,11.2227,11.1883,11.1883,1031555.0
2023-03-03 13:20:00,13.02,13.05,13.01,13.03,900402.0,11.1883,11.2141,11.1797,11.1969,900402.0
2023-03-03 13:30:00,13.04,13.04,13.0,13.01,1081591.0,11.2055,11.2055,11.1711,11.1797,1081591.0
2023-03-03 13:40:00,13.02,13.03,13.0,13.03,811889.0,11.1883,11.1969,11.1711,11.1969,811889.0
2023-03-03 13:50:00,13.02,13.03,12.98,13.0,1085680.0,11.1883,11.1969,11.154,11.1711,1085680.0
2023-03-03 14:00:00,12.99,13.02,12.98,13.02,998310.0,11.1626,11.1883,11.154,11.1883,998310.0
2023-03-03 14:10:00,13.01,13.05,13.01,13.03,1329849.0,11.1797,11.2141,11.1797,11.1969,1329849.0
2023-03-03 14:20:00,13.03,13.06,13.02,13.05,1612780.0,11.1969,11.2227,11.1883,11.2141,1612780.0
2023-03-03 14:30:00,13.05,13.06,13.03,13.03,897023.0,11.2141,11.2227,11.1969,11.1969,897023.0
2023-03-03 14:40:00,13.04,13.06,13.01,13.04,1521964.0,11.2055,11.2227,11.1797,11.2055,1521964.0
2023-03-03 14:50:00,13.04,13.08,13.03,13.07,1443826.0,11.2055,11.2399,11.1969,11.2313,1443826.0
2023-03-03 15:00:00,13.08,13.11,13.06,13.1,2403422.0,11.2399,11.2657,11.2227,11.2571,2403422.0
2023-03-03 15:10:00,13.09,13.1,13.07,13.09,1633868.0,11.2485,11.2571,11.2313,11.2485,1633868.0
2023-03-03 15:20:00,13.09,13.1,13.07,13.08,1459658.0,11.2485,11.2571,11.2313,11.2399,1459658.0
2023-03-03 15:30:00,13.08,13.09,13.03,13.06,2302892.0,11.2399,11.2485,11.1969,11.2227,2302892.0
2023-03-03 15:40:00,13.05,13.07,13.02,13.05,2354099.0,11.2141,11.2313,11.1883,11.2141,2354099.0
2023-03-03 15:50:00,13.05,13.09,13.02,13.08,5033996.0,11.2141,11.2485,11.1883,11.2399,5033996.0
2023-03-06 09:30:00,13.08,13.14,13.05,13.08,2156020.0,11.2399,11.2914,11.2141,11.2399,2156020.0
2023-03-06 09:40:00,13.08,13.11,13.02,13.04,1460733.0,11.2399,11.2657,11.1883,11.2055,1460733.0
2023-03-06 09:50:00,13.04,13.07,13.03,13.06,917492.0,11.2055,11.2313,11.1969,11.2227,917492.0
2023-03-06 10:00:00,13.06,13.11,13.04,13.1,1486877.0,11.2227,11.2657,11.2055,11.2571,1486877.0
2023-03-06 10:10:00,13.1,13.16,13.09,13.14,1563641.0,11.2571,11.3086,11.2485,11.2914,1563641.0
2023-03-06 10:20:00,13.14,13.15,13.11,13.13,841199.0,11.2914,11.3,11.2657,11.2829,841199.0
2023-03-06 10:30:00,13.14,13.18,13.09,13.1,2183502.0,11.2914,11.3258,11.2485,11.2571,2183502.0
2023-03-06 10:40:00,13.1,13.13,13.06,13.08,2059338.0,11.2571,11.2829,11.2227,11.2399,2059338.0
2023-03-06 10:50:00,13.09,13.1,13.06,13.06,1073119.0,11.2485,11.2571,11.2227,11.2227,1073119.0
2023-03-06 11:00:00,13.06,13.08,13.05,13.06,930790.0,11.2227,11.2399,11.2141,11.2227,930790.0
2023-03-06 11:10:00,13.07,13.1,13.06,13.09,785029.0,11.2313,11.2571,11.2227,11.2485,785029.0
2023-03-06 11:20:00,13.09,13.1,13.05,13.06,1334358.0,11.2485,11.2571,11.2141,11.2227,1334358.0
2023-03-06 11:30:00,13.06,13.1,13.05,13.1,878253.0,11.2227,11.2571,11.2141,11.2571,878253.0
2023-03-06 11:40:00,13.1,13.1,13.08,13.09,593640.0,11.2571,11.2571,11.2399,11.2485,593640.0
2023-03-06 11:50:00,13.08,13.1,13.08,13.09,807106.0,11.2399,11.2571,11.2399,11.2485,807106.0
2023-03-06 12:00:00,13.1,13.1,13.06,13.08,622327.0,11.2571,11.2571,11.2227,11.2399,622327.0
2023-03-06 12:10:00,13.08,13.08,13.06,13.08,912724.0,11.2399,11.2399,11.2227,11.2399,912724.0
2023-03-06 12:20:00,13.08,13.08,13.04,13.05,801764.0,11.2399,11.2399,11.2055,11.2141,801764.0
2023-03-06 12:30:00,13.06,13.06,13.01,13.02,1265018.0,11.2227,11.2227,11.1797,11.1883,1265018.0
2023-03-06 12:40:00,13.02,13.03,12.99,13.0,1318361.0,11.1883,11.1969,11.1626,11.1711,1318361.0
2023-03-06 12:50:00,12.99,13.03,12.99,13.02,1046564.0,11.1626,11.1969,11.1626,11.1883,1046564.0
2023-03-06 13:00:00,13.01,13.03,12.99,12.99,1017539.0,11.1797,11.1969,11.1626,11.1626,1017539.0
2023-03-06 13:10:00,13.0,13.01,12.99,13.01,614926.0,11.1711,11.1797,11.1626,11.1797,614926.0
2023-03-06 13:20:00,13.01,13.02,12.99,13.01,782907.0,11.1797,11.1883,11.1626,11.1797,782907.0
2023-03-06 13:30:00,13.01,13.01,12.97,12.98,1249498.0,11.1797,11.1797,11.1454,11.154,1249498.0
2023-03-06 13:40:00,12.98,12.99,12.95,12.96,954064.0,11.154,11.1626,11.1282,11.1368,954064.0
2023-03-06 13:50:00,12.96,12.97,12.93,12.95,1061138.0,11.1368,11.1454,11.111,11.1282,1061138.0
2023-03-06 14:00:00,12.96,12.98,12.95,12.98,833037.0,11.1368,11.154,11.1282,11.154,833037.0
2023-03-06 14:10:00,12.98,13.0,12.95,12.96,925472.0,11.154,11.1711,11.1282,11.1368,925472.0
2023-03-06 14:20:00,12.96,12.99,12.95,12.97,738210.0,11.1368,11.1626,11.1282,11.1454,738210.0
2023-03-06 14:30:00,12.98,13.0,12.97,13.0,672398.0,11.154,11.1711,11.1454,11.1711,672398.0
2023-03-06 14:40:00,13.0,13.01,12.98,13.0,1113394.0,11.1711,11.1797,11.154,11.1711,1113394.0
2023-03-06 14:50:00,12.99,13.01,12.98,13.01,907422.0,11.1626,11.1797,11.154,11.1797,907422.0
2023-03-06 15:00:00,13.01,13.04,13.0,13.03,1164780.0,11.1797,11.2055,11.1711,11.1969,1164780.0
2023-03-06 15:10:00,13.04,13.05,12.98,12.99,1620234.0,11.2055,11.2141,11.154,11.1626,1620234.0
2023-03-06 15:20:00,12.99,13.01,12.97,12.99,1171905.0,11.1626,11.1797,11.1454,11.1626,1171905.0
2023-03-06 15:30:00,12.98,13.01,12.97,13.01,1129306.0,11.154,11.1797,11.1454,11.1797,1129306.0
2023-03-06 15:40:00,13.01,13.02,12.99,13.02,1615051.0,11.1797,11.1883,11.1626,11.1883,1615051.0
2023-03-06 15:50:00,13.02,13.02,12.98,12.98,3405888.0,11.1883,11.1883,11.154,11.154,3405888.0
2023-03-07 09:30:00,12.94,12.98,12.88,12.96,1864439.0,11.1196,11.154,11.068,11.1368,1864439.0
2023-03-07 09:40:00,12.96,12.98,12.93,12.93,846166.0,11.1368,11.154,11.111,11.111,846166.0
2023-03-07 09:50:00,12.94,12.98,12.91,12.96,1109125.0,11.1196,11.154,11.0938,11.1368,1109125.0
2023-03-07 10:00:00,12.96,12.97,12.79,12.8,2141310.0,11.1368,11.1454,10.9907,10.9993,2141310.0
2023-03-07 10:10:00,12.8,12.88,12.78,12.85,1787364.0,10.9993,11.068,10.9821,11.0422,1787364.0
2023-03-07 10:20:00,12.85,12.95,12.82,12.9,1883881.0,11.0422,11.1282,11.0165,11.0852,1883881.0
2023-03-07 10:30:00,12.9,12.96,12.88,12.91,1042822.0,11.0852,11.1368,11.068,11.0938,1042822.0
2023-03-07 10:40:00,12.92,12.93,12.87,12.88,1255193.0,11.1024,11.111,11.0594,11.068,1255193.0
2023-03-07 10:50:00,12.88,12.89,12.83,12.83,1322046.0,11.068,11.0766,11.0251,11.0251,1322046.0
2023-03-07 11:00:00,12.84,12.88,12.82,12.86,1023041.0,11.0337,11.068,11.0165,11.0508,1023041.0
2023-03-07 11:10:00,12.86,12.89,12.85,12.86,880160.0,11.0508,11.0766,11.0422,11.0508,880160.0
2023-03-07 11:20:00,12.86,12.89,12.84,12.86,1089665.0,11.0508,11.0766,11.0337,11.0508,1089665.0
2023-03-07 11:30:00,12.85,12.88,12.85,12.87,756650.0,11.0422,11.068,11.0422,11.0594,756650.0
2023-03-07 11:40:00,12.86,12.88,12.84,12.88,966388.0,11.0508,11.068,11.0337,11.068,966388.0
2023-03-07 11:50:00,12.88,12.88,12.83,12.83,635640.0,11.068,11.068,11.0251,11.0251,635640.0
2023-03-07 12:00:00,12.83,12.85,12.82,12.83,839402.0,11.0251,11.0422,11.0165,11.0251,839402.0
2023-03-07 12:10:00,12.84,12.89,12.82,12.89,878528.0,11.0337,11.0766,11.0165,11.0766,878528.0
2023-03-07 12:20:00,12.89,12.93,12.88,12.89,1273511.0,11.0766,11.111,11.068,11.0766,1273511.0
2023-03-07 12:30:00,12.9,12.92,12.88,12.9,696473.0,11.0852,11.1024,11.068,11.0852,696473.0
2023-03-07 12:40:00,12.9,12.92,12.88,12.91,640006.0,11.0852,11.1024,11.068,11.0938,640006.0
2023-03-07 12:50:00,12.9,12.92,12.87,12.89,629939.0,11.0852,11.1024,11.0594,11.0766,629939.0
2023-03-07 13:00:00,12.88,12.89,12.82,12.84,903499.0,11.068,11.0766,11.0165,11.0337,903499.0
2023-03-07 13:10:00,12.83,12.86,12.83,12.84,611489.0,11.0251,11.0508,11.0251,11.0337,611489.0
2023-03-07 13:20:00,12.84,12.85,12.82,12.83,532841.0,11.0337,11.0422,11.0165,11.0251,532841.0
2023-03-07 13:30:00,12.82,12.86,12.81,12.82,740241.0,11.0165,11.0508,11.0079,11.0165,740241.0
2023-03-07 13:40:00,12.82,12.82,12.79,12.79,1052861.0,11.0165,11.0165,10.9907,10.9907,1052861.0
2023-03-07 13:50:00,12.79,12.82,12.79,12.81,630015.0,10.9907,11.0165,10.9907,11.0079,630015.0
2023-03-07 14:00:00,12.82,12.83,12.81,12.83,792830.0,11.0165,11.0251,11.0079,11.0251,792830.0
2023-03-07 14:10:00,12.83,12.86,12.81,12.85,739574.0,11.0251,11.0508,11.0079,11.0422,739574.0
2023-03-07 14:20:00,12.85,12.86,12.83,12.84,585919.0,11.0422,11.0508,11.0251,11.0337,585919.0
2023-03-07 14:30:00,12.84,12.86,12.83,12.86,382646.0,11.0337,11.0508,11.0251,11.0508,382646.0
2023-03-07 14:40:00,12.85,12.86,12.83,12.84,774161.0,11.0422,11.0508,11.0251,11.0337,774161.0
2023-03-07 14:50:00,12.83,12.84,12.81,12.83,602020.0,11.0251,11.0337,11.0079,11.0251,602020.0
2023-03-07 15:00:00,12.83,12.85,12.82,12.84,765219.0,11.0251,11.0422,11.0165,11.0337,765219.0
2023-03-07 15:10:00,12.83,12.87,12.83,12.86,705036.0,11.0251,11.0594,11.0251,11.0508,705036.0
2023-03-07 15:20:00,12.86,12.86,12.81,12.82,1029383.0,11.0508,11.0508,11.0079,11.0165,1029383.0
2023-03-07 15:30:00,12.82,12.87,12.81,12.86,1480634.0,11.0165,11.0594,11.0079,11.0508,1480634.0
2023-03-07 15:40:00,12.86,12.86,12.81,12.82,1513944.0,11.0508,11.0508,11.0079,11.0165,1513944.0
2023-03-07 15:50:00,12.82,12.83,12.8,12.83,2862091.0,11.0165,11.0251,10.9993,11.0251,2862091.0
2023-03-08 09:30:00,12.78,12.82,12.71,12.74,1804222.0,10.9821,11.0165,10.9219,10.9477,1804222.0
2023-03-08 09:40:00,12.74,12.85,12.73,12.83,1227028.0,10.9477,11.0422,10.9391,11.0251,1227028.0
2023-03-08 09:50:00,12.84,12.86,12.81,12.85,816388.0,11.0337,11.0508,11.0079,11.0422,816388.0
2023-03-08 10:00:00,12.85,12.85,12.76,12.85,1237690.0,11.0422,11.0422,10.9649,11.0422,1237690.0
2023-03-08 10:10:00,12.84,12.86,12.78,12.79,1143084.0,11.0337,11.0508,10.9821,10.9907,1143084.0
2023-03-08 10:20:00,12.79,12.86,12.75,12.83,1161569.0,10.9907,11.0508,10.9563,11.0251,1161569.0
2023-03-08 10:30:00,12.82,12.88,12.81,12.86,1046473.0,11.0165,11.068,11.0079,11.0508,1046473.0
2023-03-08 10:40:00,12.85,12.87,12.82,12.82,980218.0,11.0422,11.0594,11.0165,11.0165,980218.0
2023-03-08 10:50:00,12.83,12.84,12.82,12.83,494892.0,11.0251,11.0337,11.0165,11.0251,494892.0
2023-03-08 11:00:00,12.83,12.89,12.82,12.88,760311.0,11.0251,11.0766,11.0165,11.068,760311.0
2023-03-08 11:10:00,12.88,12.89,12.85,12.86,728003.0,11.068,11.0766,11.0422,11.0508,728003.0
2023-03-08 11:20:00,12.86,12.88,12.85,12.86,751033.0,11.0508,11.068,11.0422,11.0508,751033.0
2023-03-08 11:30:00,12.86,12.87,12.82,12.85,841380.0,11.0508,11.0594,11.0165,11.0422,841380.0
2023-03-08 11:40:00,12.84,12.91,12.83,12.9,1182741.0,11.0337,11.0938,11.0251,11.0852,1182741.0
2023-03-08 11:50:00,12.91,12.92,12.88,12.89,755024.0,11.0938,11.1024,11.068,11.0766,755024.0
2023-03-08 12:00:00,12.89,12.9,12.82,12.84,1698089.0,11.0766,11.0852,11.0165,11.0337,1698089.0
2023-03-08 12:10:00,12.84,12.85,12.8,12.84,800973.0,11.0337,11.0422,10.9993,11.0337,800973.0
2023-03-08 12:20:00,12.84,12.85,12.79,12.79,1526421.0,11.0337,11.0422,10.9907,10.9907,1526421.0
2023-03-08 12:30:00,12.79,12.82,12.77,12.82,771544.0,10.9907,11.0165,10.9735,11.0165,771544.0
2023-03-08 12:40:00,12.82,12.83,12.8,12.81,701544.0,11.0165,11.0251,10.9993,11.0079,701544.0
2023-03-08 12:50:00,12.81,12.82,12.79,12.81,638137.0,11.0079,11.0165,10.9907,11.0079,638137.0
2023-03-08 13:00:00,12.81,12.82,12.78,12.8,828085.0,11.0079,11.0165,10.9821,10.9993,828085.0
2023-03-08 13:10:00,12.8,12.83,12.79,12.82,626980.0,10.9993,11.0251,10.9907,11.0165,626980.0
2023-03-08 13:20:00,12.81,12.83,12.79,12.79,744853.0,11.0079,11.0251,10.9907,10.9907,744853.0
2023-03-08 13:30:00,12.8,12.81,12.78,12.79,597958.0,10.9993,11.0079,10.9821,10.9907,597958.0
2023-03-08 13:40:00,12.79,12.81,12.78,12.8,620717.0,10.9907,11.0079,10.9821,10.9993,620717.0
2023-03-08 13:50:00,12.79,12.84,12.78,12.82,935991.0,10.9907,11.0337,10.9821,11.0165,935991.0
2023-03-08 14:00:00,12.82,12.85,12.81,12.85,596732.0,11.0165,11.0422,11.0079,11.0422,596732.0
2023-03-08 14:10:00,12.85,12.87,12.84,12.86,912183.0,11.0422,11.0594,11.0337,11.0508,912183.0
2023-03-08 14:20:00,12.86,12.89,12.85,12.89,802924.0,11.0508,11.0766,11.0422,11.0766,802924.0
2023-03-08 14:30:00,12.89,12.91,12.88,12.89,870901.0,11.0766,11.0938,11.068,11.0766,870901.0
2023-03-08 14:40:00,12.89,12.91,12.88,12.88,742324.0,11.0766,11.0938,11.068,11.068,742324.0
2023-03-08 14:50:00,12.88,12.89,12.87,12.88,634655.0,11.068,11.0766,11.0594,11.068,634655.0
2023-03-08 15:00:00,12.88,12.9,12.86,12.9,776967.0,11.068,11.0852,11.0508,11.0852,776967.0
2023-03-08 15:10:00,12.89,12.91,12.89,12.91,754435.0,11.0766,11.0938,11.0766,11.0938,754435.0
2023-03-08 15:20:00,12.91,12.94,12.9,12.94,899613.0,11.0938,11.1196,11.0852,11.1196,899613.0
2023-03-08 15:30:00,12.94,12.98,12.93,12.95,1844183.0,11.1196,11.154,11.111,11.1282,1844183.0
2023-03-08 15:40:00,12.95,13.0,12.95,12.99,1739477.0,11.1282,11.1711,11.1282,11.1626,1739477.0
2023-03-08 15:50:00,12.98,13.01,12.97,12.99,4423893.0,11.154,11.1797,11.1454,11.1626,4423893.0
2023-03-09 09:30:00,13.02,13.08,12.99,13.02,1876436.0,11.1883,11.2399,11.1626,11.1883,1876436.0
2023-03-09 09:40:00,13.02,13.07,13.0,13.04,1397882.0,11.1883,11.2313,11.1711,11.2055,1397882.0
2023-03-09 09:50:00,13.04,13.05,12.98,12.99,1117644.0,11.2055,11.2141,11.154,11.1626,1117644.0
2023-03-09 10:00:00,12.99,13.01,12.94,12.95,1420096.0,11.1626,11.1797,11.1196,11.1282,1420096.0
2023-03-09 10:10:00,12.96,12.97,12.89,12.93,1617403.0,11.1368,11.1454,11.0766,11.111,1617403.0
2023-03-09 10:20:00,12.92,12.96,12.92,12.96,889997.0,11.1024,11.1368,11.1024,11.1368,889997.0
2023-03-09 10:30:00,12.96,13.01,12.95,13.0,1154779.0,11.1368,11.1797,11.1282,11.1711,1154779.0
2023-03-09 10:40:00,13.0,13.01,12.95,12.99,1107816.0,11.1711,11.1797,11.1282,11.1626,1107816.0
2023-03-09 10:50:00,12.99,12.99,12.89,12.89,1363717.0,11.1626,11.1626,11.0766,11.0766,1363717.0
2023-03-09 11:00:00,12.9,12.9,12.84,12.86,1592595.0,11.0852,11.0852,11.0337,11.0508,1592595.0
2023-03-09 11:10:00,12.86,12.89,12.85,12.87,1424384.0,11.0508,11.0766,11.0422,11.0594,1424384.0
2023-03-09 11:20:00,12.87,12.88,12.84,12.85,913739.0,11.0594,11.068,11.0337,11.0422,913739.0
2023-03-09 11:30:00,12.85,12.86,12.81,12.81,1115588.0,11.0422,11.0508,11.0079,11.0079,1115588.0
2023-03-09 11:40:00,12.81,12.83,12.8,12.81,1137233.0,11.0079,11.0251,10.9993,11.0079,1137233.0
2023-03-09 11:50:00,12.81,12.82,12.76,12.76,1105043.0,11.0079,11.0165,10.9649,10.9649,1105043.0
2023-03-09 12:00:00,12.77,12.77,12.7,12.73,1913958.0,10.9735,10.9735,10.9133,10.9391,1913958.0
2023-03-09 12:10:00,12.72,12.73,12.68,12.71,1502652.0,10.9305,10.9391,10.8962,10.9219,1502652.0
2023-03-09 12:20:00,12.72,12.75,12.71,12.73,1233334.0,10.9305,10.9563,10.9219,10.9391,1233334.0
2023-03-09 12:30:00,12.74,12.75,12.7,12.73,1108245.0,10.9477,10.9563,10.9133,10.9391,1108245.0
2023-03-09 12:40:00,12.72,12.73,12.68,12.69,1356419.0,10.9305,10.9391,10.8962,10.9048,1356419.0
2023-03-09 12:50:00,12.69,12.72,12.68,12.71,1000734.0,10.9048,10.9305,10.8962,10.9219,1000734.0
2023-03-09 13:00:00,12.7,12.76,12.69,12.76,1560055.0,10.9133,10.9649,10.9048,10.9649,1560055.0
2023-03-09 13:10:00,12.76,12.76,12.69,12.69,768369.0,10.9649,10.9649,10.9048,10.9048,768369.0
2023-03-09 13:20:00,12.69,12.74,12.68,12.71,1261634.0,10.9048,10.9477,10.8962,10.9219,1261634.0
2023-03-09 13:30:00,12.71,12.72,12.66,12.67,1456032.0,10.9219,10.9305,10.879,10.8876,1456032.0
2023-03-09 13:40:00,12.68,12.71,12.61,12.62,1714674.0,10.8962,10.9219,10.836,10.8446,1714674.0
2023-03-09 13:50:00,12.62,12.64,12.6,12.61,1584670.0,10.8446,10.8618,10.8274,10.836,1584670.0
2023-03-09 14:00:00,12.62,12.62,12.57,12.57,2026585.0,10.8446,10.8446,10.8016,10.8016,2026585.0
2023-03-09 14:10:00,12.57,12.6,12.55,12.6,1819731.0,10.8016,10.8274,10.7845,10.8274,1819731.0
2023-03-09 14:20:00,12.6,12.67,12.59,12.63,1401983.0,10.8274,10.8876,10.8188,10.8532,1401983.0
2023-03-09 14:30:00,12.63,12.67,12.61,12.65,1533154.0,10.8532,10.8876,10.836,10.8704,1533154.0
2023-03-09 14:40:00,12.64,12.68,12.63,12.63,1200333.0,10.8618,10.8962,10.8532,10.8532,1200333.0
2023-03-09 14:50:00,12.63,12.64,12.6,12.6,1275510.0,10.8532,10.8618,10.8274,10.8274,1275510.0
2023-03-09 15:00:00,12.61,12.62,12.55,12.55,1841740.0,10.836,10.8446,10.7845,10.7845,1841740.0
2023-03-09 15:10:00,12.55,12.57,12.47,12.48,2280167.0,10.7845,10.8016,10.7157,10.7243,2280167.0
2023-03-09 15:20:00,12.48,12.52,12.44,12.49,2431721.0,10.7243,10.7587,10.6899,10.7329,2431721.0
2023-03-09 15:30:00,12.49,12.55,12.48,12.54,2120264.0,10.7329,10.7845,10.7243,10.7759,2120264.0
2023-03-09 15:40:00,12.54,12.54,12.47,12.49,2634272.0,10.7759,10.7759,10.7157,10.7329,2634272.0
2023-03-09 15:50:00,12.49,12.53,12.44,12.46,4281344.0,10.7329,10.7673,10.6899,10.7071,4281344.0
2023-03-10 09:30:00,12.43,12.44,12.11,12.12,3328064.0,10.6813,10.6899,10.4063,10.4149,3328064.0
2023-03-10 09:40:00,12.12,12.15,12.0,12.07,2831318.0,10.4149,10.4407,10.3118,10.372,2831318.0
2023-03-10 09:50:00,12.06,12.21,12.05,12.19,2344783.0,10.3634,10.4923,10.3548,10.4751,2344783.0
2023-03-10 10:00:00,12.19,12.3,12.18,12.29,1620489.0,10.4751,10.5696,10.4665,10.561,1620489.0
2023-03-10 10:10:00,12.28,12.29,12.19,12.2,1259353.0,10.5524,10.561,10.4751,10.4837,1259353.0
2023-03-10 10:20:00,12.2,12.26,12.15,12.23,903485.0,10.4837,10.5352,10.4407,10.5095,903485.0
2023-03-10 10:30:00,12.23,12.28,12.19,12.26,1359207.0,10.5095,10.5524,10.4751,10.5352,1359207.0
2023-03-10 10:40:00,12.25,12.26,12.15,12.2,1956713.0,10.5267,10.5352,10.4407,10.4837,1956713.0
2023-03-10 10:50:00,12.2,12.37,12.18,12.35,2429875.0,10.4837,10.6298,10.4665,10.6126,2429875.0
2023-03-10 11:00:00,12.36,12.41,12.33,12.4,1534185.0,10.6212,10.6641,10.5954,10.6556,1534185.0
2023-03-10 11:10:00,12.4,12.41,12.34,12.37,1355126.0,10.6556,10.6641,10.604,10.6298,1355126.0
2023-03-10 11:20:00,12.37,12.46,12.36,12.45,1707054.0,10.6298,10.7071,10.6212,10.6985,1707054.0
2023-03-10 11:30:00,12.44,12.51,12.41,12.43,1946161.0,10.6899,10.7501,10.6641,10.6813,1946161.0
2023-03-10 11:40:00,12.42,12.43,12.32,12.33,2026326.0,10.6727,10.6813,10.5868,10.5954,2026326.0
2023-03-10 11:50:00,12.33,12.33,12.27,12.29,1617191.0,10.5954,10.5954,10.5438,10.561,1617191.0
2023-03-10 12:00:00,12.29,12.32,12.23,12.24,1567710.0,10.561,10.5868,10.5095,10.5181,1567710.0
2023-03-10 12:10:00,12.24,12.3,12.23,12.26,1763817.0,10.5181,10.5696,10.5095,10.5352,1763817.0
2023-03-10 12:20:00,12.25,12.27,12.17,12.23,1935879.0,10.5267,10.5438,10.4579,10.5095,1935879.0
2023-03-10 12:30:00,12.23,12.3,12.21,12.26,1172715.0,10.5095,10.5696,10.4923,10.5352,1172715.0
2023-03-10 12:40:00,12.25,12.26,12.18,12.18,1036275.0,10.5267,10.5352,10.4665,10.4665,1036275.0
2023-03-10 12:50:00,12.19,12.2,12.14,12.14,1039924.0,10.4751,10.4837,10.4321,10.4321,1039924.0
2023-03-10 13:00:00,12.15,12.18,12.11,12.14,1322586.0,10.4407,10.4665,10.4063,10.4321,1322586.0
2023-03-10 13:10:00,12.13,12.15,12.1,12.11,1158928.0,10.4235,10.4407,10.3978,10.4063,1158928.0
2023-03-10 13:20:00,12.12,12.13,12.07,12.1,1841002.0,10.4149,10.4235,10.372,10.3978,1841002.0
2023-03-10 13:30:00,12.09,12.11,12.06,12.07,1228307.0,10.3892,10.4063,10.3634,10.372,1228307.0
2023-03-10 13:40:00,12.06,12.07,12.03,12.03,1491380.0,10.3634,10.372,10.3376,10.3376,1491380.0
2023-03-10 13:50:00,12.03,12.07,12.01,12.07,1679308.0,10.3376,10.372,10.3204,10.372,1679308.0
2023-03-10 14:00:00,12.07,12.17,12.06,12.17,1484942.0,10.372,10.4579,10.3634,10.4579,1484942.0
2023-03-10 14:10:00,12.17,12.2,12.11,12.15,1534293.0,10.4579,10.4837,10.4063,10.4407,1534293.0
2023-03-10 14:20:00,12.14,12.16,12.08,12.09,998491.0,10.4321,10.4493,10.3806,10.3892,998491.0
2023-03-10 14:30:00,12.09,12.19,12.09,12.17,1156516.0,10.3892,10.4751,10.3892,10.4579,1156516.0
2023-03-10 14:40:00,12.17,12.23,12.14,12.22,1143905.0,10.4579,10.5095,10.4321,10.5009,1143905.0
2023-03-10 14:50:00,12.22,12.24,12.16,12.18,1736954.0,10.5009,10.5181,10.4493,10.4665,1736954.0
2023-03-10 15:00:00,12.18,12.2,12.12,12.17,1054953.0,10.4665,10.4837,10.4149,10.4579,1054953.0
2023-03-10 15:10:00,12.17,12.2,12.1,12.11,1486698.0,10.4579,10.4837,10.3978,10.4063,1486698.0
2023-03-10 15:20:00,12.11,12.16,12.1,12.14,1684564.0,10.4063,10.4493,10.3978,10.4321,1684564.0
2023-03-10 15:30:00,12.15,12.16,12.1,12.11,1741874.0,10.4407,10.4493,10.3978,10.4063,1741874.0
2023-03-10 15:40:00,12.11,12.12,12.06,12.07,2626478.0,10.4063,10.4149,10.3634,10.372,2626478.0
2023-03-10 15:50:00,12.07,12.13,12.06,12.11,5604864.0,10.372,10.4235,10.3634,10.4063,5604864.0
2023-03-13 09:30:00,11.94,11.94,11.63,11.68,5018688.0,10.2603,10.2603,9.9939,10.0368,5018688.0
2023-03-13 09:40:00,11.69,11.78,11.32,11.76,12270930.0,10.0454,10.1228,9.7275,10.1056,12270930.0
2023-03-13 09:50:00,11.76,11.86,11.67,11.79,3093036.0,10.1056,10.1915,10.0282,10.1314,3093036.0
2023-03-13 10:00:00,11.79,11.88,11.71,11.85,2043677.0,10.1314,10.2087,10.0626,10.1829,2043677.0
2023-03-13 10:10:00,11.86,11.9,11.71,11.77,1920337.0,10.1915,10.2259,10.0626,10.1142,1920337.0
2023-03-13 10:20:00,11.77,11.85,11.74,11.79,1493013.0,10.1142,10.1829,10.0884,10.1314,1493013.0
2023-03-13 10:30:00,11.79,11.96,11.78,11.91,2493052.0,10.1314,10.2775,10.1228,10.2345,2493052.0
2023-03-13 10:40:00,11.92,11.93,11.84,11.88,2217119.0,10.2431,10.2517,10.1743,10.2087,2217119.0
2023-03-13 10:50:00,11.88,11.92,11.78,11.91,2356821.0,10.2087,10.2431,10.1228,10.2345,2356821.0
2023-03-13 11:00:00,11.91,11.95,11.85,11.91,1569204.0,10.2345,10.2689,10.1829,10.2345,1569204.0
2023-03-13 11:10:00,11.91,12.0,11.9,11.98,1971859.0,10.2345,10.3118,10.2259,10.2946,1971859.0
2023-03-13 11:20:00,11.98,12.03,11.91,12.02,2142643.0,10.2946,10.3376,10.2345,10.329,2142643.0
2023-03-13 11:30:00,12.02,12.05,11.92,11.94,2424517.0,10.329,10.3548,10.2431,10.2603,2424517.0
2023-03-13 11:40:00,11.94,12.03,11.91,12.03,2789322.0,10.2603,10.3376,10.2345,10.3376,2789322.0
2023-03-13 11:50:00,12.02,12.04,11.91,12.04,2409474.0,10.329,10.3462,10.2345,10.3462,2409474.0
2023-03-13 12:00:00,12.04,12.09,11.94,12.02,2500827.0,10.3462,10.3892,10.2603,10.329,2500827.0
2023-03-13 12:10:00,12.02,12.03,11.92,11.96,2144185.0,10.329,10.3376,10.2431,10.2775,2144185.0
2023-03-13 12:20:00,11.96,12.02,11.91,12.0,1734050.0,10.2775,10.329,10.2345,10.3118,1734050.0
2023-03-13 12:30:00,12.0,12.0,11.93,12.0,2410415.0,10.3118,10.3118,10.2517,10.3118,2410415.0
2023-03-13 12:40:00,12.0,12.1,11.99,12.01,2986225.0,10.3118,10.3978,10.3032,10.3204,2986225.0
2023-03-13 12:50:00,12.01,12.08,11.99,12.07,2513242.0,10.3204,10.3806,10.3032,10.372,2513242.0
2023-03-13 13:00:00,12.07,12.14,12.02,12.13,2708609.0,10.372,10.4321,10.329,10.4235,2708609.0
2023-03-13 13:10:00,12.13,12.17,12.09,12.12,2209809.0,10.4235,10.4579,10.3892,10.4149,2209809.0
2023-03-13 13:20:00,12.12,12.14,12.07,12.12,1997375.0,10.4149,10.4321,10.372,10.4149,1997375.0
2023-03-13 13:30:00,12.12,12.2,12.07,12.18,1937084.0,10.4149,10.4837,10.372,10.4665,1937084.0
2023-03-13 13:40:00,12.18,12.21,12.16,12.18,2119360.0,10.4665,10.4923,10.4493,10.4665,2119360.0
2023-03-13 13:50:00,12.18,12.27,12.15,12.24,1982392.0,10.4665,10.5438,10.4407,10.5181,1982392.0
2023-03-13 14:00:00,12.24,12.28,12.18,12.22,3226159.0,10.5181,10.5524,10.4665,10.5009,3226159.0
2023-03-13 14:10:00,12.21,12.29,12.21,12.26,2539190.0,10.4923,10.561,10.4923,10.5352,2539190.0
2023-03-13 14:20:00,12.27,12.31,12.23,12.26,2132155.0,10.5438,10.5782,10.5095,10.5352,2132155.0
2023-03-13 14:30:00,12.26,12.3,12.18,12.2,2044377.0,10.5352,10.5696,10.4665,10.4837,2044377.0
2023-03-13 14:40:00,12.19,12.27,12.18,12.21,1743620.0,10.4751,10.5438,10.4665,10.4923,1743620.0
2023-03-13 14:50:00,12.2,12.23,12.18,12.21,1472317.0,10.4837,10.5095,10.4665,10.4923,1472317.0
2023-03-13 15:00:00,12.21,12.24,12.18,12.19,2100350.0,10.4923,10.5181,10.4665,10.4751,2100350.0
2023-03-13 15:10:00,12.19,12.25,12.17,12.19,2486100.0,10.4751,10.5267,10.4579,10.4751,2486100.0
2023-03-13 15:20:00,12.18,12.19,12.09,12.11,2577463.0,10.4665,10.4751,10.3892,10.4063,2577463.0
2023-03-13 15:30:00,12.12,12.18,12.11,12.15,3200299.0,10.4149,10.4665,10.4063,10.4407,3200299.0
2023-03-13 15:40:00,12.15,12.19,12.07,12.08,4048744.0,10.4407,10.4751,10.372,10.3806,4048744.0
2023-03-13 15:50:00,12.07,12.08,12.02,12.03,8821796.0,10.372,10.3806,10.329,10.3376,8821796.0
2023-03-14 09:30:00,12.21,12.31,12.19,12.25,3067603.0,10.4923,10.5782,10.4751,10.5267,3067603.0
2023-03-14 09:40:00,12.26,12.3,12.22,12.24,1902210.0,10.5352,10.5696,10.5009,10.5181,1902210.0
2023-03-14 09:50:00,12.24,12.25,12.12,12.17,2272003.0,10.5181,10.5267,10.4149,10.4579,2272003.0
2023-03-14 10:00:00,12.18,12.18,12.11,12.12,1729366.0,10.4665,10.4665,10.4063,10.4149,1729366.0
2023-03-14 10:10:00,12.12,12.19,12.06,12.15,2022541.0,10.4149,10.4751,10.3634,10.4407,2022541.0
2023-03-14 10:20:00,12.16,12.22,12.12,12.21,1678214.0,10.4493,10.5009,10.4149,10.4923,1678214.0
2023-03-14 10:30:00,12.21,12.22,12.17,12.19,1419688.0,10.4923,10.5009,10.4579,10.4751,1419688.0
2023-03-14 10:40:00,12.19,12.26,12.19,12.24,1364839.0,10.4751,10.5352,10.4751,10.5181,1364839.0
2023-03-14 10:50:00,12.24,12.25,12.16,12.17,2035876.0,10.5181,10.5267,10.4493,10.4579,2035876.0
2023-03-14 11:00:00,12.17,12.2,12.14,12.19,1226129.0,10.4579,10.4837,10.4321,10.4751,1226129.0
2023-03-14 11:10:00,12.19,12.23,12.18,12.23,1236518.0,10.4751,10.5095,10.4665,10.5095,1236518.0
2023-03-14 11:20:00,12.23,12.25,12.16,12.18,2913371.0,10.5095,10.5267,10.4493,10.4665,2913371.0
2023-03-14 11:30:00,12.19,12.19,12.15,12.17,1231311.0,10.4751,10.4751,10.4407,10.4579,1231311.0
2023-03-14 11:40:00,12.17,12.18,12.13,12.15,1566608.0,10.4579,10.4665,10.4235,10.4407,1566608.0
2023-03-14 11:50:00,12.15,12.18,12.14,12.16,888335.0,10.4407,10.4665,10.4321,10.4493,888335.0
2023-03-14 12:00:00,12.17,12.17,12.11,12.14,1028486.0,10.4579,10.4579,10.4063,10.4321,1028486.0
2023-03-14 12:10:00,12.15,12.15,12.11,12.12,1082418.0,10.4407,10.4407,10.4063,10.4149,1082418.0
2023-03-14 12:20:00,12.13,12.13,12.06,12.06,1933184.0,10.4235,10.4235,10.3634,10.3634,1933184.0
2023-03-14 12:30:00,12.07,12.07,12.04,12.04,1294229.0,10.372,10.372,10.3462,10.3462,1294229.0
2023-03-14 12:40:00,12.05,12.05,12.01,12.03,1774907.0,10.3548,10.3548,10.3204,10.3376,1774907.0
2023-03-14 12:50:00,12.03,12.03,11.96,12.02,2466446.0,10.3376,10.3376,10.2775,10.329,2466446.0
2023-03-14 13:00:00,12.02,12.03,11.94,11.95,2251899.0,10.329,10.3376,10.2603,10.2689,2251899.0
2023-03-14 13:10:00,11.95,11.95,11.87,11.9,2429124.0,10.2689,10.2689,10.2001,10.2259,2429124.0
2023-03-14 13:20:00,11.91,11.91,11.87,11.88,2648304.0,10.2345,10.2345,10.2001,10.2087,2648304.0
2023-03-14 13:30:00,11.88,11.95,11.86,11.95,2585676.0,10.2087,10.2689,10.1915,10.2689,2585676.0
2023-03-14 13:40:00,11.95,11.95,11.86,11.93,2647891.0,10.2689,10.2689,10.1915,10.2517,2647891.0
2023-03-14 13:50:00,11.93,11.96,11.9,11.95,2260123.0,10.2517,10.2775,10.2259,10.2689,2260123.0
2023-03-14 14:00:00,11.95,11.96,11.86,11.88,2589860.0,10.2689,10.2775,10.1915,10.2087,2589860.0
2023-03-14 14:10:00,11.88,11.91,11.85,11.88,1896347.0,10.2087,10.2345,10.1829,10.2087,1896347.0
2023-03-14 14:20:00,11.88,11.9,11.86,11.9,1481762.0,10.2087,10.2259,10.1915,10.2259,1481762.0
2023-03-14 14:30:00,11.9,11.92,11.86,11.88,2339301.0,10.2259,10.2431,10.1915,10.2087,2339301.0
2023-03-14 14:40:00,11.87,11.91,11.85,11.88,1760979.0,10.2001,10.2345,10.1829,10.2087,1760979.0
2023-03-14 14:50:00,11.88,11.89,11.85,11.86,1382255.0,10.2087,10.2173,10.1829,10.1915,1382255.0
2023-03-14 15:00:00,11.86,11.87,11.8,11.8,2153295.0,10.1915,10.2001,10.14,10.14,2153295.0
2023-03-14 15:10:00,11.8,11.83,11.78,11.82,3638373.0,10.14,10.1657,10.1228,10.1571,3638373.0
2023-03-14 15:20:00,11.83,11.83,11.77,11.79,2330580.0,10.1657,10.1657,10.1142,10.1314,2330580.0
2023-03-14 15:30:00,11.79,11.88,11.78,11.85,3554795.0,10.1314,10.2087,10.1228,10.1829,3554795.0
2023-03-14 15:40:00,11.86,11.87,11.84,11.87,2995684.0,10.1915,10.2001,10.1743,10.2001,2995684.0
2023-03-14 15:50:00,11.87,11.94,11.85,11.93,6835524.0,10.2001,10.2603,10.1829,10.2517,6835524.0
2023-03-15 09:30:00,11.5,11.56,11.43,11.52,5749311.0,9.8822,9.9337,9.822,9.8994,5749311.0
2023-03-15 09:40:00,11.51,11.6,11.43,11.51,3479598.0,9.8908,9.9681,9.822,9.8908,3479598.0
2023-03-15 09:50:00,11.5,11.51,11.32,11.36,2989649.0,9.8822,9.8908,9.7275,9.7619,2989649.0
2023-03-15 10:00:00,11.36,11.44,11.33,11.4,2537201.0,9.7619,9.8306,9.7361,9.7962,2537201.0
2023-03-15 10:10:00,11.4,11.49,11.36,11.48,2760776.0,9.7962,9.8736,9.7619,9.865,2760776.0
2023-03-15 10:20:00,11.48,11.55,11.41,11.46,1960343.0,9.865,9.9251,9.8048,9.8478,1960343.0
2023-03-15 10:30:00,11.46,11.51,11.41,11.43,1508251.0,9.8478,9.8908,9.8048,9.822,1508251.0
2023-03-15 10:40:00,11.43,11.45,11.38,11.38,2179264.0,9.822,9.8392,9.779,9.779,2179264.0
2023-03-15 10:50:00,11.38,11.46,11.37,11.45,2179727.0,9.779,9.8478,9.7705,9.8392,2179727.0
2023-03-15 11:00:00,11.45,11.49,11.4,11.48,2636098.0,9.8392,9.8736,9.7962,9.865,2636098.0
2023-03-15 11:10:00,11.48,11.52,11.48,11.52,2399616.0,9.865,9.8994,9.865,9.8994,2399616.0
2023-03-15 11:20:00,11.51,11.52,11.45,11.51,1942744.0,9.8908,9.8994,9.8392,9.8908,1942744.0
2023-03-15 11:30:00,11.5,11.53,11.49,11.52,3032807.0,9.8822,9.9079,9.8736,9.8994,3032807.0
2023-03-15 11:40:00,11.51,11.6,11.49,11.57,2771172.0,9.8908,9.9681,9.8736,9.9423,2771172.0
2023-03-15 11:50:00,11.57,11.58,11.49,11.5,1854793.0,9.9423,9.9509,9.8736,9.8822,1854793.0
2023-03-15 12:00:00,11.5,11.51,11.45,11.46,2191729.0,9.8822,9.8908,9.8392,9.8478,2191729.0
2023-03-15 12:10:00,11.46,11.5,11.45,11.49,1697350.0,9.8478,9.8822,9.8392,9.8736,1697350.0
2023-03-15 12:20:00,11.49,11.5,11.43,11.48,2138273.0,9.8736,9.8822,9.822,9.865,2138273.0
2023-03-15 12:30:00,11.48,11.51,11.47,11.48,1897996.0,9.865,9.8908,9.8564,9.865,1897996.0
2023-03-15 12:40:00,11.48,11.52,11.46,11.49,2006482.0,9.865,9.8994,9.8478,9.8736,2006482.0
2023-03-15 12:50:00,11.49,11.5,11.45,11.46,1750165.0,9.8736,9.8822,9.8392,9.8478,1750165.0
2023-03-15 13:00:00,11.46,11.52,11.41,11.51,2376402.0,9.8478,9.8994,9.8048,9.8908,2376402.0
2023-03-15 13:10:00,11.51,11.53,11.47,11.49,2466696.0,9.8908,9.9079,9.8564,9.8736,2466696.0
2023-03-15 13:20:00,11.48,11.51,11.46,11.46,1707226.0,9.865,9.8908,9.8478,9.8478,1707226.0
2023-03-15 13:30:00,11.46,11.48,11.39,11.45,2387983.0,9.8478,9.865,9.7876,9.8392,2387983.0
2023-03-15 13:40:00,11.44,11.46,11.41,11.45,1307601.0,9.8306,9.8478,9.8048,9.8392,1307601.0
2023-03-15 13:50:00,11.45,11.53,11.44,11.52,1908134.0,9.8392,9.9079,9.8306,9.8994,1908134.0
2023-03-15 14:00:00,11.53,11.54,11.49,11.5,2446424.0,9.9079,9.9165,9.8736,9.8822,2446424.0
2023-03-15 14:10:00,11.5,11.53,11.47,11.53,2101980.0,9.8822,9.9079,9.8564,9.9079,2101980.0
2023-03-15 14:20:00,11.52,11.66,11.52,11.63,3155254.0,9.8994,10.0197,9.8994,9.9939,3155254.0
2023-03-15 14:30:00,11.63,11.7,11.62,11.67,3264696.0,9.9939,10.054,9.9853,10.0282,3264696.0
2023-03-15 14:40:00,11.66,11.71,11.65,11.66,3043390.0,10.0197,10.0626,10.0111,10.0197,3043390.0
2023-03-15 14:50:00,11.65,11.72,11.62,11.7,1879421.0,10.0111,10.0712,9.9853,10.054,1879421.0
2023-03-15 15:00:00,11.69,11.73,11.64,11.65,2344684.0,10.0454,10.0798,10.0025,10.0111,2344684.0
2023-03-15 15:10:00,11.65,11.7,11.63,11.69,1994865.0,10.0111,10.054,9.9939,10.0454,1994865.0
2023-03-15 15:20:00,11.68,11.73,11.65,11.7,2791148.0,10.0368,10.0798,10.0111,10.054,2791148.0
2023-03-15 15:30:00,11.7,11.71,11.65,11.68,2484869.0,10.054,10.0626,10.0111,10.0368,2484869.0
2023-03-15 15:40:00,11.68,11.7,11.63,11.68,2806442.0,10.0368,10.054,9.9939,10.0368,2806442.0
2023-03-15 15:50:00,11.68,11.72,11.63,11.72,4611133.0,10.0368,10.0712,9.9939,10.0712,4611133.0
2023-03-16 09:30:00,11.49,11.63,11.42,11.62,2872530.0,9.8736,9.9939,9.8134,9.9853,2872530.0
2023-03-16 09:40:00,11.61,11.66,11.56,11.63,1346518.0,9.9767,10.0197,9.9337,9.9939,1346518.0
2023-03-16 09:50:00,11.63,11.78,11.61,11.74,2300296.0,9.9939,10.1228,9.9767,10.0884,2300296.0
2023-03-16 10:00:00,11.75,11.76,11.62,11.62,1641550.0,10.097,10.1056,9.9853,9.9853,1641550.0
2023-03-16 10:10:00,11.63,11.67,11.56,11.58,1300743.0,9.9939,10.0282,9.9337,9.9509,1300743.0
2023-03-16 10:20:00,11.58,11.62,11.56,11.6,1349846.0,9.9509,9.9853,9.9337,9.9681,1349846.0
2023-03-16 10:30:00,11.61,11.64,11.58,11.61,1623370.0,9.9767,10.0025,9.9509,9.9767,1623370.0
2023-03-16 10:40:00,11.61,11.65,11.59,11.64,1643238.0,9.9767,10.0111,9.9595,10.0025,1643238.0
2023-03-16 10:50:00,11.64,11.73,11.63,11.67,2797592.0,10.0025,10.0798,9.9939,10.0282,2797592.0
2023-03-16 11:00:00,11.68,11.7,11.62,11.68,2268378.0,10.0368,10.054,9.9853,10.0368,2268378.0
2023-03-16 11:10:00,11.69,11.71,11.65,11.68,1705361.0,10.0454,10.0626,10.0111,10.0368,1705361.0
2023-03-16 11:20:00,11.67,11.76,11.67,11.75,1866592.0,10.0282,10.1056,10.0282,10.097,1866592.0
2023-03-16 11:30:00,11.75,11.76,11.69,11.72,1571400.0,10.097,10.1056,10.0454,10.0712,1571400.0
2023-03-16 11:40:00,11.72,11.78,11.71,11.78,1556762.0,10.0712,10.1228,10.0626,10.1228,1556762.0
2023-03-16 11:50:00,11.78,11.81,11.75,11.76,1552764.0,10.1228,10.1486,10.097,10.1056,1552764.0
2023-03-16 12:00:00,11.75,11.78,11.73,11.74,1603814.0,10.097,10.1228,10.0798,10.0884,1603814.0
2023-03-16 12:10:00,11.74,11.75,11.71,11.75,1218077.0,10.0884,10.097,10.0626,10.097,1218077.0
2023-03-16 12:20:00,11.75,11.77,11.74,11.76,1091509.0,10.097,10.1142,10.0884,10.1056,1091509.0
2023-03-16 12:30:00,11.76,11.76,11.71,11.74,1314210.0,10.1056,10.1056,10.0626,10.0884,1314210.0
2023-03-16 12:40:00,11.74,11.76,11.72,11.76,1240829.0,10.0884,10.1056,10.0712,10.1056,1240829.0
2023-03-16 12:50:00,11.76,11.82,11.75,11.8,1902599.0,10.1056,10.1571,10.097,10.14,1902599.0
2023-03-16 13:00:00,11.8,11.84,11.79,11.82,1728365.0,10.14,10.1743,10.1314,10.1571,1728365.0
2023-03-16 13:10:00,11.83,11.83,11.77,11.79,1496870.0,10.1657,10.1657,10.1142,10.1314,1496870.0
2023-03-16 13:20:00,11.79,11.84,11.78,11.81,1680885.0,10.1314,10.1743,10.1228,10.1486,1680885.0
2023-03-16 13:30:00,11.82,11.82,11.76,11.78,1151710.0,10.1571,10.1571,10.1056,10.1228,1151710.0
2023-03-16 13:40:00,11.78,11.81,11.76,11.79,1117855.0,10.1228,10.1486,10.1056,10.1314,1117855.0
2023-03-16 13:50:00,11.79,11.82,11.75,11.82,1460861.0,10.1314,10.1571,10.097,10.1571,1460861.0
2023-03-16 14:00:00,11.81,11.82,11.77,11.82,1408750.0,10.1486,10.1571,10.1142,10.1571,1408750.0
2023-03-16 14:10:00,11.82,11.83,11.79,11.8,882638.0,10.1571,10.1657,10.1314,10.14,882638.0
2023-03-16 14:20:00,11.8,11.83,11.79,11.83,988906.0,10.14,10.1657,10.1314,10.1657,988906.0
2023-03-16 14:30:00,11.83,11.84,11.78,11.81,1927313.0,10.1657,10.1743,10.1228,10.1486,1927313.0
2023-03-16 14:40:00,11.8,11.85,11.8,11.84,1431790.0,10.14,10.1829,10.14,10.1743,1431790.0
2023-03-16 14:50:00,11.84,11.88,11.83,11.88,1337072.0,10.1743,10.2087,10.1657,10.2087,1337072.0
2023-03-16 15:00:00,11.88,11.89,11.86,11.88,1499607.0,10.2087,10.2173,10.1915,10.2087,1499607.0
2023-03-16 15:10:00,11.87,11.89,11.84,11.87,1340197.0,10.2001,10.2173,10.1743,10.2001,1340197.0
2023-03-16 15:20:00,11.87,11.89,11.83,11.86,1870706.0,10.2001,10.2173,10.1657,10.1915,1870706.0
2023-03-16 15:30:00,11.86,11.86,11.8,11.83,2119474.0,10.1915,10.1915,10.14,10.1657,2119474.0
2023-03-16 15:40:00,11.83,11.85,11.8,11.83,2903088.0,10.1657,10.1829,10.14,10.1657,2903088.0
2023-03-16 15:50:00,11.83,11.85,11.8,11.83,4713563.0,10.1657,10.1829,10.14,10.1657,4713563.0
2023-03-17 09:30:00,11.7,11.73,11.57,11.64,6123561.0,10.054,10.0798,9.9423,10.0025,6123561.0
2023-03-17 09:40:00,11.63,11.65,11.49,11.49,2399121.0,9.9939,10.0111,9.8736,9.8736,2399121.0
2023-03-17 09:50:00,11.5,11.56,11.48,11.49,2321787.0,9.8822,9.9337,9.865,9.8736,2321787.0
2023-03-17 10:00:00,11.49,11.53,11.41,11.43,3522887.0,9.8736,9.9079,9.8048,9.822,3522887.0
2023-03-17 10:10:00,11.42,11.43,11.32,11.33,3152448.0,9.8134,9.822,9.7275,9.7361,3152448.0
2023-03-17 10:20:00,11.33,11.36,11.29,11.36,3305507.0,9.7361,9.7619,9.7017,9.7619,3305507.0
2023-03-17 10:30:00,11.36,11.39,11.28,11.29,3024311.0,9.7619,9.7876,9.6931,9.7017,3024311.0
2023-03-17 10:40:00,11.29,11.3,11.23,11.27,3522501.0,9.7017,9.7103,9.6501,9.6845,3522501.0
2023-03-17 10:50:00,11.27,11.3,11.23,11.28,2700962.0,9.6845,9.7103,9.6501,9.6931,2700962.0
2023-03-17 11:00:00,11.27,11.28,11.22,11.27,2620202.0,9.6845,9.6931,9.6416,9.6845,2620202.0
2023-03-17 11:10:00,11.26,11.31,11.25,11.27,2488089.0,9.6759,9.7189,9.6673,9.6845,2488089.0
2023-03-17 11:20:00,11.27,11.28,11.2,11.21,2570626.0,9.6845,9.6931,9.6244,9.633,2570626.0
2023-03-17 11:30:00,11.21,11.22,11.18,11.19,3171185.0,9.633,9.6416,9.6072,9.6158,3171185.0
2023-03-17 11:40:00,11.19,11.19,11.12,11.17,3907723.0,9.6158,9.6158,9.5556,9.5986,3907723.0
2023-03-17 11:50:00,11.17,11.19,11.15,11.17,2751940.0,9.5986,9.6158,9.5814,9.5986,2751940.0
2023-03-17 12:00:00,11.17,11.21,11.13,11.21,2805804.0,9.5986,9.633,9.5642,9.633,2805804.0
2023-03-17 12:10:00,11.21,11.23,11.18,11.19,2593260.0,9.633,9.6501,9.6072,9.6158,2593260.0
2023-03-17 12:20:00,11.19,11.24,11.16,11.24,2633804.0,9.6158,9.6587,9.59,9.6587,2633804.0
2023-03-17 12:30:00,11.24,11.29,11.21,11.21,2849785.0,9.6587,9.7017,9.633,9.633,2849785.0
2023-03-17 12:40:00,11.21,11.23,11.16,11.16,2206178.0,9.633,9.6501,9.59,9.59,2206178.0
2023-03-17 12:50:00,11.16,11.17,11.15,11.15,2279046.0,9.59,9.5986,9.5814,9.5814,2279046.0
2023-03-17 13:00:00,11.16,11.19,11.15,11.19,2372978.0,9.59,9.6158,9.5814,9.6158,2372978.0
2023-03-17 13:10:00,11.19,11.21,11.15,11.17,2543670.0,9.6158,9.633,9.5814,9.5986,2543670.0
2023-03-17 13:20:00,11.16,11.2,11.16,11.19,1932995.0,9.59,9.6244,9.59,9.6158,1932995.0
2023-03-17 13:30:00,11.19,11.24,11.18,11.24,2289673.0,9.6158,9.6587,9.6072,9.6587,2289673.0
2023-03-17 13:40:00,11.24,11.29,11.21,11.26,2640911.0,9.6587,9.7017,9.633,9.6759,2640911.0
2023-03-17 13:50:00,11.26,11.28,11.25,11.28,2110553.0,9.6759,9.6931,9.6673,9.6931,2110553.0
2023-03-17 14:00:00,11.28,11.33,11.26,11.26,2594779.0,9.6931,9.7361,9.6759,9.6759,2594779.0
2023-03-17 14:10:00,11.27,11.27,11.22,11.24,2308260.0,9.6845,9.6845,9.6416,9.6587,2308260.0
2023-03-17 14:20:00,11.24,11.24,11.2,11.22,2172902.0,9.6587,9.6587,9.6244,9.6416,2172902.0
2023-03-17 14:30:00,11.23,11.27,11.22,11.24,2874696.0,9.6501,9.6845,9.6416,9.6587,2874696.0
2023-03-17 14:40:00,11.25,11.25,11.23,11.25,1341188.0,9.6673,9.6673,9.6501,9.6673,1341188.0
2023-03-17 14:50:00,11.24,11.28,11.22,11.27,2866607.0,9.6587,9.6931,9.6416,9.6845,2866607.0
2023-03-17 15:00:00,11.27,11.28,11.24,11.28,2341711.0,9.6845,9.6931,9.6587,9.6931,2341711.0
2023-03-17 15:10:00,11.28,11.31,11.26,11.29,3167450.0,9.6931,9.7189,9.6759,9.7017,3167450.0
2023-03-17 15:20:00,11.29,11.33,11.28,11.33,3183101.0,9.7017,9.7361,9.6931,9.7361,3183101.0
2023-03-17 15:30:00,11.33,11.33,11.27,11.29,3268840.0,9.7361,9.7361,9.6845,9.7017,3268840.0
2023-03-17 15:40:00,11.29,11.32,11.26,11.27,4882871.0,9.7017,9.7275,9.6759,9.6845,4882871.0
2023-03-17 15:50:00,11.27,11.33,11.24,11.3,13412812.0,9.6845,9.7361,9.6587,9.7103,13412812.0
2023-03-20 09:30:00,11.33,11.36,11.18,11.23,2561430.0,9.7361,9.7619,9.6072,9.6501,2561430.0
2023-03-20 09:40:00,11.24,11.36,11.23,11.36,1889207.0,9.6587,9.7619,9.6501,9.7619,1889207.0
2023-03-20 09:50:00,11.35,11.44,11.34,11.43,2452334.0,9.7533,9.8306,9.7447,9.822,2452334.0
2023-03-20 10:00:00,11.43,11.48,11.36,11.37,2121981.0,9.822,9.865,9.7619,9.7705,2121981.0
2023-03-20 10:10:00,11.37,11.39,11.32,11.35,1544957.0,9.7705,9.7876,9.7275,9.7533,1544957.0
2023-03-20 10:20:00,11.34,11.46,11.34,11.45,2051634.0,9.7447,9.8478,9.7447,9.8392,2051634.0
2023-03-20 10:30:00,11.46,11.47,11.38,11.4,1750292.0,9.8478,9.8564,9.779,9.7962,1750292.0
2023-03-20 10:40:00,11.39,11.41,11.33,11.41,2020937.0,9.7876,9.8048,9.7361,9.8048,2020937.0
2023-03-20 10:50:00,11.41,11.41,11.35,11.38,1552387.0,9.8048,9.8048,9.7533,9.779,1552387.0
2023-03-20 11:00:00,11.38,11.41,11.36,11.38,1722027.0,9.779,9.8048,9.7619,9.779,1722027.0
2023-03-20 11:10:00,11.38,11.38,11.31,11.31,1533248.0,9.779,9.779,9.7189,9.7189,1533248.0
2023-03-20 11:20:00,11.32,11.37,11.29,11.36,1403500.0,9.7275,9.7705,9.7017,9.7619,1403500.0
2023-03-20 11:30:00,11.36,11.36,11.31,11.32,1230945.0,9.7619,9.7619,9.7189,9.7275,1230945.0
2023-03-20 11:40:00,11.32,11.32,11.24,11.27,1920395.0,9.7275,9.7275,9.6587,9.6845,1920395.0
2023-03-20 11:50:00,11.27,11.29,11.23,11.23,1829434.0,9.6845,9.7017,9.6501,9.6501,1829434.0
2023-03-20 12:00:00,11.23,11.24,11.18,11.19,2279802.0,9.6501,9.6587,9.6072,9.6158,2279802.0
2023-03-20 12:10:00,11.18,11.19,11.15,11.18,2391199.0,9.6072,9.6158,9.5814,9.6072,2391199.0
2023-03-20 12:20:00,11.18,11.2,11.16,11.2,1686586.0,9.6072,9.6244,9.59,9.6244,1686586.0
2023-03-20 12:30:00,11.2,11.21,11.17,11.19,1630078.0,9.6244,9.633,9.5986,9.6158,1630078.0
2023-03-20 12:40:00,11.19,11.23,11.17,11.21,1259733.0,9.6158,9.6501,9.5986,9.633,1259733.0
2023-03-20 12:50:00,11.21,11.26,11.21,11.25,1601902.0,9.633,9.6759,9.633,9.6673,1601902.0
2023-03-20 13:00:00,11.25,11.28,11.24,11.27,1259510.0,9.6673,9.6931,9.6587,9.6845,1259510.0
2023-03-20 13:10:00,11.27,11.31,11.26,11.29,971496.0,9.6845,9.7189,9.6759,9.7017,971496.0
2023-03-20 13:20:00,11.29,11.3,11.25,11.25,1146191.0,9.7017,9.7103,9.6673,9.6673,1146191.0
2023-03-20 13:30:00,11.26,11.28,11.22,11.24,957760.0,9.6759,9.6931,9.6416,9.6587,957760.0
2023-03-20 13:40:00,11.24,11.25,11.23,11.25,1221262.0,9.6587,9.6673,9.6501,9.6673,1221262.0
2023-03-20 13:50:00,11.25,11.25,11.22,11.23,1029149.0,9.6673,9.6673,9.6416,9.6501,1029149.0
2023-03-20 14:00:00,11.24,11.24,11.19,11.2,807890.0,9.6587,9.6587,9.6158,9.6244,807890.0
2023-03-20 14:10:00,11.2,11.22,11.18,11.21,1277247.0,9.6244,9.6416,9.6072,9.633,1277247.0
2023-03-20 14:20:00,11.2,11.24,11.2,11.21,1413382.0,9.6244,9.6587,9.6244,9.633,1413382.0
2023-03-20 14:30:00,11.21,11.23,11.17,11.18,1460227.0,9.633,9.6501,9.5986,9.6072,1460227.0
2023-03-20 14:40:00,11.17,11.2,11.16,11.2,983074.0,9.5986,9.6244,9.59,9.6244,983074.0
2023-03-20 14:50:00,11.19,11.23,11.19,11.21,1443635.0,9.6158,9.6501,9.6158,9.633,1443635.0
2023-03-20 15:00:00,11.2,11.21,11.18,11.19,1563927.0,9.6244,9.633,9.6072,9.6158,1563927.0
2023-03-20 15:10:00,11.19,11.21,11.17,11.21,1383188.0,9.6158,9.633,9.5986,9.633,1383188.0
2023-03-20 15:20:00,11.2,11.22,11.18,11.21,1887032.0,9.6244,9.6416,9.6072,9.633,1887032.0
2023-03-20 15:30:00,11.21,11.23,11.19,11.2,2112766.0,9.633,9.6501,9.6158,9.6244,2112766.0
2023-03-20 15:40:00,11.21,11.21,11.17,11.2,2383441.0,9.633,9.633,9.5986,9.6244,2383441.0
2023-03-20 15:50:00,11.2,11.23,11.18,11.18,4814673.0,9.6244,9.6501,9.6072,9.6072,4814673.0
2023-03-21 09:30:00,11.4,11.58,11.38,11.54,4568840.0,9.7962,9.9509,9.779,9.9165,4568840.0
2023-03-21 09:40:00,11.54,11.62,11.49,11.57,2942132.0,9.9165,9.9853,9.8736,9.9423,2942132.0
2023-03-21 09:50:00,11.57,11.66,11.56,11.66,2180584.0,9.9423,10.0197,9.9337,10.0197,2180584.0
2023-03-21 10:00:00,11.66,11.67,11.58,11.65,3464423.0,10.0197,10.0282,9.9509,10.0111,3464423.0
2023-03-21 10:10:00,11.65,11.7,11.61,11.61,2032199.0,10.0111,10.054,9.9767,9.9767,2032199.0
2023-03-21 10:20:00,11.61,11.65,11.58,11.65,1954346.0,9.9767,10.0111,9.9509,10.0111,1954346.0
2023-03-21 10:30:00,11.65,11.7,11.63,11.69,1946705.0,10.0111,10.054,9.9939,10.0454,1946705.0
2023-03-21 10:40:00,11.7,11.76,11.69,11.74,2117125.0,10.054,10.1056,10.0454,10.0884,2117125.0
2023-03-21 10:50:00,11.74,11.74,11.61,11.63,1910845.0,10.0884,10.0884,9.9767,9.9939,1910845.0
2023-03-21 11:00:00,11.63,11.7,11.63,11.69,1602287.0,9.9939,10.054,9.9939,10.0454,1602287.0
2023-03-21 11:10:00,11.69,11.74,11.69,11.73,1619689.0,10.0454,10.0884,10.0454,10.0798,1619689.0
2023-03-21 11:20:00,11.74,11.78,11.73,11.76,1829776.0,10.0884,10.1228,10.0798,10.1056,1829776.0
2023-03-21 11:30:00,11.76,11.78,11.73,11.74,1605928.0,10.1056,10.1228,10.0798,10.0884,1605928.0
2023-03-21 11:40:00,11.74,11.74,11.68,11.7,2149838.0,10.0884,10.0884,10.0368,10.054,2149838.0
2023-03-21 11:50:00,11.71,11.72,11.68,11.69,1425526.0,10.0626,10.0712,10.0368,10.0454,1425526.0
2023-03-21 12:00:00,11.69,11.73,11.68,11.72,1309907.0,10.0454,10.0798,10.0368,10.0712,1309907.0
2023-03-21 12:10:00,11.72,11.76,11.71,11.74,1722431.0,10.0712,10.1056,10.0626,10.0884,1722431.0
2023-03-21 12:20:00,11.74,11.76,11.73,11.74,860292.0,10.0884,10.1056,10.0798,10.0884,860292.0
2023-03-21 12:30:00,11.75,11.75,11.7,11.73,1379287.0,10.097,10.097,10.054,10.0798,1379287.0
2023-03-21 12:40:00,11.73,11.74,11.71,11.73,1016844.0,10.0798,10.0884,10.0626,10.0798,1016844.0
2023-03-21 12:50:00,11.72,11.75,11.72,11.74,1017675.0,10.0712,10.097,10.0712,10.0884,1017675.0
2023-03-21 13:00:00,11.74,11.74,11.71,11.73,814490.0,10.0884,10.0884,10.0626,10.0798,814490.0
2023-03-21 13:10:00,11.73,11.77,11.72,11.77,886618.0,10.0798,10.1142,10.0712,10.1142,886618.0
2023-03-21 13:20:00,11.77,11.78,11.74,11.77,898024.0,10.1142,10.1228,10.0884,10.1142,898024.0
2023-03-21 13:30:00,11.77,11.78,11.75,11.76,823818.0,10.1142,10.1228,10.097,10.1056,823818.0
2023-03-21 13:40:00,11.76,11.77,11.74,11.76,577553.0,10.1056,10.1142,10.0884,10.1056,577553.0
2023-03-21 13:50:00,11.75,11.76,11.65,11.67,1914536.0,10.097,10.1056,10.0111,10.0282,1914536.0
2023-03-21 14:00:00,11.67,11.68,11.65,11.67,1518562.0,10.0282,10.0368,10.0111,10.0282,1518562.0
2023-03-21 14:10:00,11.67,11.71,11.66,11.7,1072100.0,10.0282,10.0626,10.0197,10.054,1072100.0
2023-03-21 14:20:00,11.71,11.73,11.68,11.71,1158134.0,10.0626,10.0798,10.0368,10.0626,1158134.0
2023-03-21 14:30:00,11.71,11.73,11.7,11.7,877484.0,10.0626,10.0798,10.054,10.054,877484.0
2023-03-21 14:40:00,11.7,11.74,11.69,11.74,1453966.0,10.054,10.0884,10.0454,10.0884,1453966.0
2023-03-21 14:50:00,11.74,11.75,11.7,11.74,1224513.0,10.0884,10.097,10.054,10.0884,1224513.0
2023-03-21 15:00:00,11.73,11.75,11.72,11.74,1021301.0,10.0798,10.097,10.0712,10.0884,1021301.0
2023-03-21 15:10:00,11.75,11.77,11.73,11.76,2080327.0,10.097,10.1142,10.0798,10.1056,2080327.0
2023-03-21 15:20:00,11.77,11.78,11.72,11.74,1898466.0,10.1142,10.1228,10.0712,10.0884,1898466.0
2023-03-21 15:30:00,11.74,11.75,11.71,11.75,1732765.0,10.0884,10.097,10.0626,10.097,1732765.0
2023-03-21 15:40:00,11.75,11.76,11.73,11.73,2039896.0,10.097,10.1056,10.0798,10.0798,2039896.0
2023-03-21 15:50:00,11.73,11.73,11.7,11.72,4939686.0,10.0798,10.0798,10.054,10.0712,4939686.0
2023-03-22 09:30:00,11.76,11.8,11.72,11.76,1992221.0,10.1056,10.14,10.0712,10.1056,1992221.0
2023-03-22 09:40:00,11.75,11.76,11.69,11.73,1145435.0,10.097,10.1056,10.0454,10.0798,1145435.0
2023-03-22 09:50:00,11.74,11.77,11.7,11.75,967243.0,10.0884,10.1142,10.054,10.097,967243.0
2023-03-22 10:00:00,11.75,11.85,11.74,11.85,1615791.0,10.097,10.1829,10.0884,10.1829,1615791.0
2023-03-22 10:10:00,11.85,11.87,11.78,11.84,1856559.0,10.1829,10.2001,10.1228,10.1743,1856559.0
2023-03-22 10:20:00,11.84,11.91,11.83,11.91,1571648.0,10.1743,10.2345,10.1657,10.2345,1571648.0
2023-03-22 10:30:00,11.91,11.92,11.84,11.86,2354580.0,10.2345,10.2431,10.1743,10.1915,2354580.0
2023-03-22 10:40:00,11.86,11.9,11.83,11.84,1668664.0,10.1915,10.2259,10.1657,10.1743,1668664.0
2023-03-22 10:50:00,11.84,11.91,11.83,11.89,1415187.0,10.1743,10.2345,10.1657,10.2173,1415187.0
2023-03-22 11:00:00,11.9,11.91,11.86,11.87,1304781.0,10.2259,10.2345,10.1915,10.2001,1304781.0
2023-03-22 11:10:00,11.87,11.89,11.83,11.84,1365248.0,10.2001,10.2173,10.1657,10.1743,1365248.0
2023-03-22 11:20:00,11.84,11.87,11.83,11.84,1085379.0,10.1743,10.2001,10.1657,10.1743,1085379.0
2023-03-22 11:30:00,11.85,11.86,11.82,11.86,1432116.0,10.1829,10.1915,10.1571,10.1915,1432116.0
2023-03-22 11:40:00,11.86,11.87,11.81,11.83,1510122.0,10.1915,10.2001,10.1486,10.1657,1510122.0
2023-03-22 11:50:00,11.83,11.85,11.8,11.85,1417005.0,10.1657,10.1829,10.14,10.1829,1417005.0
2023-03-22 12:00:00,11.85,11.85,11.8,11.82,928930.0,10.1829,10.1829,10.14,10.1571,928930.0
2023-03-22 12:10:00,11.81,11.82,11.77,11.78,939922.0,10.1486,10.1571,10.1142,10.1228,939922.0
2023-03-22 12:20:00,11.78,11.8,11.77,11.78,1273401.0,10.1228,10.14,10.1142,10.1228,1273401.0
2023-03-22 12:30:00,11.78,11.78,11.75,11.76,597957.0,10.1228,10.1228,10.097,10.1056,597957.0
2023-03-22 12:40:00,11.76,11.78,11.75,11.77,842604.0,10.1056,10.1228,10.097,10.1142,842604.0
2023-03-22 12:50:00,11.77,11.78,11.74,11.76,789350.0,10.1142,10.1228,10.0884,10.1056,789350.0
2023-03-22 13:00:00,11.76,11.76,11.73,11.74,1016571.0,10.1056,10.1056,10.0798,10.0884,1016571.0
2023-03-22 13:10:00,11.74,11.76,11.73,11.75,748471.0,10.0884,10.1056,10.0798,10.097,748471.0
2023-03-22 13:20:00,11.75,11.76,11.73,11.76,1018039.0,10.097,10.1056,10.0798,10.1056,1018039.0
2023-03-22 13:30:00,11.76,11.78,11.74,11.76,975420.0,10.1056,10.1228,10.0884,10.1056,975420.0
2023-03-22 13:40:00,11.76,11.8,11.75,11.79,1032148.0,10.1056,10.14,10.097,10.1314,1032148.0
2023-03-22 13:50:00,11.79,11.8,11.77,11.79,750766.0,10.1314,10.14,10.1142,10.1314,750766.0
2023-03-22 14:00:00,11.79,11.94,11.78,11.85,2204179.0,10.1314,10.2603,10.1228,10.1829,2204179.0
2023-03-22 14:10:00,11.85,11.87,11.77,11.82,1580147.0,10.1829,10.2001,10.1142,10.1571,1580147.0
2023-03-22 14:20:00,11.82,11.83,11.76,11.82,2055643.0,10.1571,10.1657,10.1056,10.1571,2055643.0
2023-03-22 14:30:00,11.82,11.85,11.7,11.79,2334917.0,10.1571,10.1829,10.054,10.1314,2334917.0
2023-03-22 14:40:00,11.78,11.94,11.78,11.91,2025532.0,10.1228,10.2603,10.1228,10.2345,2025532.0
2023-03-22 14:50:00,11.91,11.92,11.77,11.78,1945840.0,10.2345,10.2431,10.1142,10.1228,1945840.0
2023-03-22 15:00:00,11.78,11.8,11.67,11.7,2031391.0,10.1228,10.14,10.0282,10.054,2031391.0
2023-03-22 15:10:00,11.7,11.76,11.65,11.73,2298564.0,10.054,10.1056,10.0111,10.0798,2298564.0
2023-03-22 15:20:00,11.73,11.8,11.71,11.76,2109056.0,10.0798,10.14,10.0626,10.1056,2109056.0
2023-03-22 15:30:00,11.76,11.76,11.64,11.66,2189006.0,10.1056,10.1056,10.0025,10.0197,2189006.0
2023-03-22 15:40:00,11.67,11.7,11.57,11.6,3213871.0,10.0282,10.054,9.9423,9.9681,3213871.0
2023-03-22 15:50:00,11.59,11.59,11.47,11.47,4467200.0,9.9595,9.9595,9.8564,9.8564,4467200.0
2023-03-23 09:30:00,11.65,11.77,11.6,11.71,2268154.0,10.0111,10.1142,9.9681,10.0626,2268154.0
2023-03-23 09:40:00,11.71,11.73,11.66,11.71,1621720.0,10.0626,10.0798,10.0197,10.0626,1621720.0
2023-03-23 09:50:00,11.72,11.72,11.64,11.66,700753.0,10.0712,10.0712,10.0025,10.0197,700753.0
2023-03-23 10:00:00,11.67,11.7,11.66,11.69,858771.0,10.0282,10.054,10.0197,10.0454,858771.0
2023-03-23 10:10:00,11.69,11.74,11.68,11.69,1652663.0,10.0454,10.0884,10.0368,10.0454,1652663.0
2023-03-23 10:20:00,11.69,11.71,11.65,11.68,1217468.0,10.0454,10.0626,10.0111,10.0368,1217468.0
2023-03-23 10:30:00,11.68,11.7,11.64,11.67,1154143.0,10.0368,10.054,10.0025,10.0282,1154143.0
2023-03-23 10:40:00,11.67,11.74,11.66,11.74,1438669.0,10.0282,10.0884,10.0197,10.0884,1438669.0
2023-03-23 10:50:00,11.74,11.75,11.7,11.71,1874427.0,10.0884,10.097,10.054,10.0626,1874427.0
2023-03-23 11:00:00,11.71,11.78,11.71,11.74,2022945.0,10.0626,10.1228,10.0626,10.0884,2022945.0
2023-03-23 11:10:00,11.74,11.74,11.7,11.7,1743330.0,10.0884,10.0884,10.054,10.054,1743330.0
2023-03-23 11:20:00,11.71,11.72,11.68,11.68,982607.0,10.0626,10.0712,10.0368,10.0368,982607.0
2023-03-23 11:30:00,11.69,11.73,11.68,11.72,1283596.0,10.0454,10.0798,10.0368,10.0712,1283596.0
2023-03-23 11:40:00,11.71,11.72,11.65,11.68,1520839.0,10.0626,10.0712,10.0111,10.0368,1520839.0
2023-03-23 11:50:00,11.68,11.72,11.66,11.68,1051450.0,10.0368,10.0712,10.0197,10.0368,1051450.0
2023-03-23 12:00:00,11.67,11.68,11.65,11.68,913230.0,10.0282,10.0368,10.0111,10.0368,913230.0
2023-03-23 12:10:00,11.67,11.68,11.63,11.65,1250008.0,10.0282,10.0368,9.9939,10.0111,1250008.0
2023-03-23 12:20:00,11.65,11.65,11.61,11.65,1177200.0,10.0111,10.0111,9.9767,10.0111,1177200.0
2023-03-23 12:30:00,11.65,11.67,11.63,11.65,1305169.0,10.0111,10.0282,9.9939,10.0111,1305169.0
2023-03-23 12:40:00,11.65,11.67,11.63,11.66,1012878.0,10.0111,10.0282,9.9939,10.0197,1012878.0
2023-03-23 12:50:00,11.66,11.66,11.6,11.62,984738.0,10.0197,10.0197,9.9681,9.9853,984738.0
2023-03-23 13:00:00,11.63,11.65,11.6,11.63,919191.0,9.9939,10.0111,9.9681,9.9939,919191.0
2023-03-23 13:10:00,11.63,11.64,11.59,11.59,1213474.0,9.9939,10.0025,9.9595,9.9595,1213474.0
2023-03-23 13:20:00,11.6,11.62,11.55,11.58,1703569.0,9.9681,9.9853,9.9251,9.9509,1703569.0
2023-03-23 13:30:00,11.58,11.61,11.57,11.6,1577463.0,9.9509,9.9767,9.9423,9.9681,1577463.0
2023-03-23 13:40:00,11.6,11.63,11.57,11.59,1099060.0,9.9681,9.9939,9.9423,9.9595,1099060.0
2023-03-23 13:50:00,11.59,11.59,11.52,11.53,1246361.0,9.9595,9.9595,9.8994,9.9079,1246361.0
2023-03-23 14:00:00,11.54,11.58,11.51,11.52,1817741.0,9.9165,9.9509,9.8908,9.8994,1817741.0
2023-03-23 14:10:00,11.52,11.53,11.46,11.48,1864384.0,9.8994,9.9079,9.8478,9.865,1864384.0
2023-03-23 14:20:00,11.48,11.49,11.41,11.41,1424785.0,9.865,9.8736,9.8048,9.8048,1424785.0
2023-03-23 14:30:00,11.41,11.43,11.37,11.37,2714637.0,9.8048,9.822,9.7705,9.7705,2714637.0
2023-03-23 14:40:00,11.37,11.38,11.31,11.35,2622887.0,9.7705,9.779,9.7189,9.7533,2622887.0
2023-03-23 14:50:00,11.35,11.37,11.27,11.36,2447337.0,9.7533,9.7705,9.6845,9.7619,2447337.0
2023-03-23 15:00:00,11.37,11.5,11.35,11.4,3403757.0,9.7705,9.8822,9.7533,9.7962,3403757.0
2023-03-23 15:10:00,11.4,11.41,11.3,11.3,1930855.0,9.7962,9.8048,9.7103,9.7103,1930855.0
2023-03-23 15:20:00,11.31,11.37,11.27,11.34,2051358.0,9.7189,9.7705,9.6845,9.7447,2051358.0
2023-03-23 15:30:00,11.34,11.39,11.31,11.37,2159389.0,9.7447,9.7876,9.7189,9.7705,2159389.0
2023-03-23 15:40:00,11.37,11.43,11.35,11.41,2408958.0,9.7705,9.822,9.7533,9.8048,2408958.0
2023-03-23 15:50:00,11.41,11.46,11.4,11.41,5451925.0,9.8048,9.8478,9.7962,9.8048,5451925.0
2023-03-24 09:30:00,11.32,11.33,11.21,11.27,3770605.0,9.7275,9.7361,9.633,9.6845,3770605.0
2023-03-24 09:40:00,11.27,11.29,11.18,11.2,5311481.0,9.6845,9.7017,9.6072,9.6244,5311481.0
2023-03-24 09:50:00,11.2,11.27,11.19,11.26,2391071.0,9.6244,9.6845,9.6158,9.6759,2391071.0
2023-03-24 10:00:00,11.26,11.35,11.25,11.3,3199739.0,9.6759,9.7533,9.6673,9.7103,3199739.0
2023-03-24 10:10:00,11.3,11.42,11.3,11.33,2098351.0,9.7103,9.8134,9.7103,9.7361,2098351.0
2023-03-24 10:20:00,11.33,11.45,11.3,11.42,1601358.0,9.7361,9.8392,9.7103,9.8134,1601358.0
2023-03-24 10:30:00,11.41,11.44,11.33,11.37,1230399.0,9.8048,9.8306,9.7361,9.7705,1230399.0
2023-03-24 10:40:00,11.36,11.37,11.31,11.35,1515933.0,9.7619,9.7705,9.7189,9.7533,1515933.0
2023-03-24 10:50:00,11.34,11.36,11.31,11.35,1531455.0,9.7447,9.7619,9.7189,9.7533,1531455.0
2023-03-24 11:00:00,11.34,11.39,11.31,11.35,2269521.0,9.7447,9.7876,9.7189,9.7533,2269521.0
2023-03-24 11:10:00,11.34,11.38,11.32,11.37,1035239.0,9.7447,9.779,9.7275,9.7705,1035239.0
2023-03-24 11:20:00,11.36,11.39,11.33,11.34,1532417.0,9.7619,9.7876,9.7361,9.7447,1532417.0
2023-03-24 11:30:00,11.34,11.37,11.32,11.35,1468276.0,9.7447,9.7705,9.7275,9.7533,1468276.0
2023-03-24 11:40:00,11.35,11.46,11.34,11.42,2016433.0,9.7533,9.8478,9.7447,9.8134,2016433.0
2023-03-24 11:50:00,11.42,11.45,11.39,11.42,1513049.0,9.8134,9.8392,9.7876,9.8134,1513049.0
2023-03-24 12:00:00,11.42,11.46,11.36,11.37,1972409.0,9.8134,9.8478,9.7619,9.7705,1972409.0
2023-03-24 12:10:00,11.37,11.42,11.36,11.38,1121870.0,9.7705,9.8134,9.7619,9.779,1121870.0
2023-03-24 12:20:00,11.38,11.44,11.37,11.43,1137204.0,9.779,9.8306,9.7705,9.822,1137204.0
2023-03-24 12:30:00,11.43,11.44,11.39,11.43,939225.0,9.822,9.8306,9.7876,9.822,939225.0
2023-03-24 12:40:00,11.43,11.49,11.42,11.48,976653.0,9.822,9.8736,9.8134,9.865,976653.0
2023-03-24 12:50:00,11.48,11.49,11.44,11.47,1169259.0,9.865,9.8736,9.8306,9.8564,1169259.0
2023-03-24 13:00:00,11.47,11.5,11.44,11.46,1399637.0,9.8564,9.8822,9.8306,9.8478,1399637.0
2023-03-24 13:10:00,11.46,11.47,11.43,11.43,976001.0,9.8478,9.8564,9.822,9.822,976001.0
2023-03-24 13:20:00,11.44,11.46,11.41,11.42,1338335.0,9.8306,9.8478,9.8048,9.8134,1338335.0
2023-03-24 13:30:00,11.42,11.46,11.42,11.46,1131842.0,9.8134,9.8478,9.8134,9.8478,1131842.0
2023-03-24 13:40:00,11.46,11.46,11.4,11.42,706978.0,9.8478,9.8478,9.7962,9.8134,706978.0
2023-03-24 13:50:00,11.42,11.45,11.41,11.45,660420.0,9.8134,9.8392,9.8048,9.8392,660420.0
2023-03-24 14:00:00,11.45,11.47,11.43,11.46,958334.0,9.8392,9.8564,9.822,9.8478,958334.0
2023-03-24 14:10:00,11.45,11.47,11.44,11.47,1084354.0,9.8392,9.8564,9.8306,9.8564,1084354.0
2023-03-24 14:20:00,11.46,11.48,11.43,11.47,1056153.0,9.8478,9.865,9.822,9.8564,1056153.0
2023-03-24 14:30:00,11.46,11.5,11.46,11.48,1146507.0,9.8478,9.8822,9.8478,9.865,1146507.0
2023-03-24 14:40:00,11.49,11.51,11.46,11.46,1268450.0,9.8736,9.8908,9.8478,9.8478,1268450.0
2023-03-24 14:50:00,11.47,11.47,11.43,11.45,1268429.0,9.8564,9.8564,9.822,9.8392,1268429.0
2023-03-24 15:00:00,11.45,11.46,11.43,11.44,1166570.0,9.8392,9.8478,9.822,9.8306,1166570.0
2023-03-24 15:10:00,11.44,11.48,11.43,11.47,984920.0,9.8306,9.865,9.822,9.8564,984920.0
2023-03-24 15:20:00,11.48,11.51,11.46,11.49,1854641.0,9.865,9.8908,9.8478,9.8736,1854641.0
2023-03-24 15:30:00,11.5,11.5,11.46,11.49,1952029.0,9.8822,9.8822,9.8478,9.8736,1952029.0
2023-03-24 15:40:00,11.49,11.49,11.44,11.48,2235147.0,9.8736,9.8736,9.8306,9.865,2235147.0
2023-03-24 15:50:00,11.47,11.51,11.46,11.51,4382072.0,9.8564,9.8908,9.8478,9.8908,4382072.0
2023-03-27 09:30:00,11.63,11.7,11.53,11.53,2171366.0,9.9939,10.054,9.9079,9.9079,2171366.0
2023-03-27 09:40:00,11.53,11.62,11.53,11.58,1328254.0,9.9079,9.9853,9.9079,9.9509,1328254.0
2023-03-27 09:50:00,11.58,11.62,11.52,11.54,1099730.0,9.9509,9.9853,9.8994,9.9165,1099730.0
2023-03-27 10:00:00,11.54,11.56,11.49,11.51,1349319.0,9.9165,9.9337,9.8736,9.8908,1349319.0
2023-03-27 10:10:00,11.51,11.53,11.47,11.47,1550058.0,9.8908,9.9079,9.8564,9.8564,1550058.0
2023-03-27 10:20:00,11.48,11.52,11.43,11.44,1334775.0,9.865,9.8994,9.822,9.8306,1334775.0
2023-03-27 10:30:00,11.45,11.46,11.41,11.45,1633350.0,9.8392,9.8478,9.8048,9.8392,1633350.0
2023-03-27 10:40:00,11.46,11.5,11.44,11.49,1413417.0,9.8478,9.8822,9.8306,9.8736,1413417.0
2023-03-27 10:50:00,11.49,11.52,11.46,11.46,1087463.0,9.8736,9.8994,9.8478,9.8478,1087463.0
2023-03-27 11:00:00,11.46,11.49,11.43,11.46,1595566.0,9.8478,9.8736,9.822,9.8478,1595566.0
2023-03-27 11:10:00,11.46,11.48,11.44,11.45,936655.0,9.8478,9.865,9.8306,9.8392,936655.0
2023-03-27 11:20:00,11.45,11.52,11.44,11.52,1430018.0,9.8392,9.8994,9.8306,9.8994,1430018.0
2023-03-27 11:30:00,11.51,11.54,11.5,11.52,1182797.0,9.8908,9.9165,9.8822,9.8994,1182797.0
2023-03-27 11:40:00,11.52,11.52,11.49,11.52,1002405.0,9.8994,9.8994,9.8736,9.8994,1002405.0
2023-03-27 11:50:00,11.52,11.52,11.46,11.51,1081165.0,9.8994,9.8994,9.8478,9.8908,1081165.0
2023-03-27 12:00:00,11.5,11.55,11.5,11.52,1086578.0,9.8822,9.9251,9.8822,9.8994,1086578.0
2023-03-27 12:10:00,11.52,11.56,11.5,11.56,4168626.0,9.8994,9.9337,9.8822,9.9337,4168626.0
2023-03-27 12:20:00,11.55,11.57,11.52,11.53,1143108.0,9.9251,9.9423,9.8994,9.9079,1143108.0
2023-03-27 12:30:00,11.54,11.55,11.49,11.5,1231846.0,9.9165,9.9251,9.8736,9.8822,1231846.0
2023-03-27 12:40:00,11.51,11.51,11.48,11.49,1128550.0,9.8908,9.8908,9.865,9.8736,1128550.0
2023-03-27 12:50:00,11.49,11.51,11.46,11.5,1381216.0,9.8736,9.8908,9.8478,9.8822,1381216.0
2023-03-27 13:00:00,11.5,11.52,11.48,11.5,1491610.0,9.8822,9.8994,9.865,9.8822,1491610.0
2023-03-27 13:10:00,11.49,11.5,11.47,11.5,702470.0,9.8736,9.8822,9.8564,9.8822,702470.0
2023-03-27 13:20:00,11.5,11.53,11.49,11.52,717134.0,9.8822,9.9079,9.8736,9.8994,717134.0
2023-03-27 13:30:00,11.52,11.54,11.51,11.54,606751.0,9.8994,9.9165,9.8908,9.9165,606751.0
2023-03-27 13:40:00,11.54,11.57,11.53,11.56,1024219.0,9.9165,9.9423,9.9079,9.9337,1024219.0
2023-03-27 13:50:00,11.57,11.57,11.53,11.54,643889.0,9.9423,9.9423,9.9079,9.9165,643889.0
2023-03-27 14:00:00,11.54,11.55,11.51,11.54,762229.0,9.9165,9.9251,9.8908,9.9165,762229.0
2023-03-27 14:10:00,11.54,11.56,11.53,11.56,511873.0,9.9165,9.9337,9.9079,9.9337,511873.0
2023-03-27 14:20:00,11.55,11.6,11.55,11.58,854597.0,9.9251,9.9681,9.9251,9.9509,854597.0
2023-03-27 14:30:00,11.59,11.62,11.58,11.59,796141.0,9.9595,9.9853,9.9509,9.9595,796141.0
2023-03-27 14:40:00,11.59,11.61,11.59,11.6,569292.0,9.9595,9.9767,9.9595,9.9681,569292.0
2023-03-27 14:50:00,11.6,11.6,11.58,11.6,959505.0,9.9681,9.9681,9.9509,9.9681,959505.0
2023-03-27 15:00:00,11.6,11.61,11.57,11.58,1039935.0,9.9681,9.9767,9.9423,9.9509,1039935.0
2023-03-27 15:10:00,11.58,11.59,11.54,11.58,1478983.0,9.9509,9.9595,9.9165,9.9509,1478983.0
2023-03-27 15:20:00,11.59,11.62,11.57,11.61,1090619.0,9.9595,9.9853,9.9423,9.9767,1090619.0
2023-03-27 15:30:00,11.61,11.62,11.57,11.59,1356502.0,9.9767,9.9853,9.9423,9.9595,1356502.0
2023-03-27 15:40:00,11.59,11.61,11.55,11.55,1547458.0,9.9595,9.9767,9.9251,9.9251,1547458.0
2023-03-27 15:50:00,11.55,11.56,11.52,11.52,3187591.0,9.9251,9.9337,9.8994,9.8994,3187591.0
2023-03-28 09:30:00,11.55,11.55,11.46,11.54,1178397.0,9.9251,9.9251,9.8478,9.9165,1178397.0
2023-03-28 09:40:00,11.53,11.57,11.52,11.54,737672.0,9.9079,9.9423,9.8994,9.9165,737672.0
2023-03-28 09:50:00,11.55,11.59,11.53,11.55,890397.0,9.9251,9.9595,9.9079,9.9251,890397.0
2023-03-28 10:00:00,11.55,11.59,11.53,11.58,886221.0,9.9251,9.9595,9.9079,9.9509,886221.0
2023-03-28 10:10:00,11.58,11.62,11.58,11.61,1156638.0,9.9509,9.9853,9.9509,9.9767,1156638.0
2023-03-28 10:20:00,11.61,11.62,11.56,11.59,949510.0,9.9767,9.9853,9.9337,9.9595,949510.0
2023-03-28 10:30:00,11.59,11.6,11.51,11.54,1357423.0,9.9595,9.9681,9.8908,9.9165,1357423.0
2023-03-28 10:40:00,11.54,11.57,11.52,11.57,809173.0,9.9165,9.9423,9.8994,9.9423,809173.0
2023-03-28 10:50:00,11.57,11.58,11.53,11.54,809364.0,9.9423,9.9509,9.9079,9.9165,809364.0
2023-03-28 11:00:00,11.54,11.58,11.53,11.55,965420.0,9.9165,9.9509,9.9079,9.9251,965420.0
2023-03-28 11:10:00,11.55,11.57,11.54,11.55,597711.0,9.9251,9.9423,9.9165,9.9251,597711.0
2023-03-28 11:20:00,11.54,11.57,11.53,11.55,1044124.0,9.9165,9.9423,9.9079,9.9251,1044124.0
2023-03-28 11:30:00,11.55,11.59,11.54,11.58,1040586.0,9.9251,9.9595,9.9165,9.9509,1040586.0
2023-03-28 11:40:00,11.58,11.58,11.55,11.55,754116.0,9.9509,9.9509,9.9251,9.9251,754116.0
2023-03-28 11:50:00,11.56,11.6,11.55,11.6,1397972.0,9.9337,9.9681,9.9251,9.9681,1397972.0
2023-03-28 12:00:00,11.6,11.64,11.59,11.63,1268688.0,9.9681,10.0025,9.9595,9.9939,1268688.0
2023-03-28 12:10:00,11.63,11.65,11.61,11.63,1052537.0,9.9939,10.0111,9.9767,9.9939,1052537.0
2023-03-28 12:20:00,11.63,11.64,11.61,11.62,757735.0,9.9939,10.0025,9.9767,9.9853,757735.0
2023-03-28 12:30:00,11.62,11.63,11.59,11.62,515640.0,9.9853,9.9939,9.9595,9.9853,515640.0
2023-03-28 12:40:00,11.62,11.64,11.61,11.62,598506.0,9.9853,10.0025,9.9767,9.9853,598506.0
2023-03-28 12:50:00,11.62,11.62,11.59,11.6,413839.0,9.9853,9.9853,9.9595,9.9681,413839.0
2023-03-28 13:00:00,11.6,11.61,11.57,11.59,853905.0,9.9681,9.9767,9.9423,9.9595,853905.0
2023-03-28 13:10:00,11.59,11.6,11.53,11.55,954068.0,9.9595,9.9681,9.9079,9.9251,954068.0
2023-03-28 13:20:00,11.55,11.56,11.52,11.53,616425.0,9.9251,9.9337,9.8994,9.9079,616425.0
2023-03-28 13:30:00,11.53,11.56,11.52,11.52,1141752.0,9.9079,9.9337,9.8994,9.8994,1141752.0
2023-03-28 13:40:00,11.53,11.55,11.52,11.53,817524.0,9.9079,9.9251,9.8994,9.9079,817524.0
2023-03-28 13:50:00,11.54,11.56,11.52,11.55,859659.0,9.9165,9.9337,9.8994,9.9251,859659.0
2023-03-28 14:00:00,11.56,11.59,11.55,11.58,682671.0,9.9337,9.9595,9.9251,9.9509,682671.0
2023-03-28 14:10:00,11.58,11.59,11.57,11.59,729101.0,9.9509,9.9595,9.9423,9.9595,729101.0
2023-03-28 14:20:00,11.58,11.6,11.57,11.58,499223.0,9.9509,9.9681,9.9423,9.9509,499223.0
2023-03-28 14:30:00,11.58,11.58,11.54,11.56,583763.0,9.9509,9.9509,9.9165,9.9337,583763.0
2023-03-28 14:40:00,11.55,11.6,11.55,11.59,833053.0,9.9251,9.9681,9.9251,9.9595,833053.0
2023-03-28 14:50:00,11.59,11.59,11.57,11.58,459149.0,9.9595,9.9595,9.9423,9.9509,459149.0
2023-03-28 15:00:00,11.58,11.61,11.57,11.61,811985.0,9.9509,9.9767,9.9423,9.9767,811985.0
2023-03-28 15:10:00,11.6,11.61,11.58,11.59,749800.0,9.9681,9.9767,9.9509,9.9595,749800.0
2023-03-28 15:20:00,11.59,11.61,11.57,11.59,927223.0,9.9595,9.9767,9.9423,9.9595,927223.0
2023-03-28 15:30:00,11.59,11.62,11.57,11.62,1137851.0,9.9595,9.9853,9.9423,9.9853,1137851.0
2023-03-28 15:40:00,11.61,11.62,11.58,11.61,1319739.0,9.9767,9.9853,9.9509,9.9767,1319739.0
2023-03-28 15:50:00,11.61,11.62,11.59,11.6,3408561.0,9.9767,9.9853,9.9595,9.9681,3408561.0
2023-03-29 09:30:00,11.78,11.81,11.71,11.75,2326024.0,10.1228,10.1486,10.0626,10.097,2326024.0
2023-03-29 09:40:00,11.75,11.85,11.74,11.8,1909077.0,10.097,10.1829,10.0884,10.14,1909077.0
2023-03-29 09:50:00,11.8,11.84,11.77,11.8,1004096.0,10.14,10.1743,10.1142,10.14,1004096.0
2023-03-29 10:00:00,11.8,11.86,11.8,11.85,1907750.0,10.14,10.1915,10.14,10.1829,1907750.0
2023-03-29 10:10:00,11.85,11.85,11.8,11.84,1071555.0,10.1829,10.1829,10.14,10.1743,1071555.0
2023-03-29 10:20:00,11.84,11.85,11.82,11.84,752949.0,10.1743,10.1829,10.1571,10.1743,752949.0
2023-03-29 10:30:00,11.84,11.85,11.82,11.83,789338.0,10.1743,10.1829,10.1571,10.1657,789338.0
2023-03-29 10:40:00,11.83,11.84,11.77,11.79,1181403.0,10.1657,10.1743,10.1142,10.1314,1181403.0
2023-03-29 10:50:00,11.79,11.82,11.78,11.8,778949.0,10.1314,10.1571,10.1228,10.14,778949.0
2023-03-29 11:00:00,11.81,11.88,11.8,11.87,1442104.0,10.1486,10.2087,10.14,10.2001,1442104.0
2023-03-29 11:10:00,11.88,11.89,11.86,11.88,1395047.0,10.2087,10.2173,10.1915,10.2087,1395047.0
2023-03-29 11:20:00,11.88,11.93,11.87,11.92,1620430.0,10.2087,10.2517,10.2001,10.2431,1620430.0
2023-03-29 11:30:00,11.92,11.96,11.91,11.93,1469557.0,10.2431,10.2775,10.2345,10.2517,1469557.0
2023-03-29 11:40:00,11.93,11.95,11.9,11.95,1532553.0,10.2517,10.2689,10.2259,10.2689,1532553.0
2023-03-29 11:50:00,11.95,11.96,11.93,11.95,1050547.0,10.2689,10.2775,10.2517,10.2689,1050547.0
2023-03-29 12:00:00,11.95,11.96,11.91,11.92,954936.0,10.2689,10.2775,10.2345,10.2431,954936.0
2023-03-29 12:10:00,11.92,11.94,11.91,11.94,800428.0,10.2431,10.2603,10.2345,10.2603,800428.0
2023-03-29 12:20:00,11.94,11.95,11.92,11.94,764125.0,10.2603,10.2689,10.2431,10.2603,764125.0
2023-03-29 12:30:00,11.94,11.95,11.93,11.94,732704.0,10.2603,10.2689,10.2517,10.2603,732704.0
2023-03-29 12:40:00,11.94,11.94,11.9,11.93,762906.0,10.2603,10.2603,10.2259,10.2517,762906.0
2023-03-29 12:50:00,11.93,11.94,11.9,11.92,481980.0,10.2517,10.2603,10.2259,10.2431,481980.0
2023-03-29 13:00:00,11.91,11.94,11.89,11.94,786315.0,10.2345,10.2603,10.2173,10.2603,786315.0
2023-03-29 13:10:00,11.94,11.94,11.93,11.93,274697.0,10.2603,10.2603,10.2517,10.2517,274697.0
2023-03-29 13:20:00,11.94,11.96,11.92,11.96,534384.0,10.2603,10.2775,10.2431,10.2775,534384.0
2023-03-29 13:30:00,11.96,11.96,11.92,11.95,896833.0,10.2775,10.2775,10.2431,10.2689,896833.0
2023-03-29 13:40:00,11.95,11.96,11.94,11.96,383647.0,10.2689,10.2775,10.2603,10.2775,383647.0
2023-03-29 13:50:00,11.96,11.97,11.93,11.94,477327.0,10.2775,10.286,10.2517,10.2603,477327.0
2023-03-29 14:00:00,11.94,11.96,11.91,11.96,674735.0,10.2603,10.2775,10.2345,10.2775,674735.0
2023-03-29 14:10:00,11.96,11.96,11.94,11.95,384256.0,10.2775,10.2775,10.2603,10.2689,384256.0
2023-03-29 14:20:00,11.95,11.96,11.93,11.95,481067.0,10.2689,10.2775,10.2517,10.2689,481067.0
2023-03-29 14:30:00,11.96,11.98,11.95,11.97,429804.0,10.2775,10.2946,10.2689,10.286,429804.0
2023-03-29 14:40:00,11.98,11.99,11.96,11.99,861369.0,10.2946,10.3032,10.2775,10.3032,861369.0
2023-03-29 14:50:00,11.99,12.01,11.97,12.01,1212615.0,10.3032,10.3204,10.286,10.3204,1212615.0
2023-03-29 15:00:00,12.01,12.02,11.97,12.0,1475734.0,10.3204,10.329,10.286,10.3118,1475734.0
2023-03-29 15:10:00,12.0,12.04,11.98,12.04,916982.0,10.3118,10.3462,10.2946,10.3462,916982.0
2023-03-29 15:20:00,12.04,12.05,12.03,12.04,1474013.0,10.3462,10.3548,10.3376,10.3462,1474013.0
2023-03-29 15:30:00,12.04,12.04,12.0,12.01,1729470.0,10.3462,10.3462,10.3118,10.3204,1729470.0
2023-03-29 15:40:00,12.01,12.06,12.0,12.05,2020095.0,10.3204,10.3634,10.3118,10.3548,2020095.0
2023-03-29 15:50:00,12.05,12.06,12.04,12.05,3372397.0,10.3548,10.3634,10.3462,10.3548,3372397.0
2023-03-30 09:30:00,12.28,12.35,12.24,12.33,2608855.0,10.5524,10.6126,10.5181,10.5954,2608855.0
2023-03-30 09:40:00,12.33,12.39,12.31,12.37,1946516.0,10.5954,10.647,10.5782,10.6298,1946516.0
2023-03-30 09:50:00,12.38,12.38,12.31,12.35,1359629.0,10.6384,10.6384,10.5782,10.6126,1359629.0
2023-03-30 10:00:00,12.35,12.36,12.25,12.29,1612747.0,10.6126,10.6212,10.5267,10.561,1612747.0
2023-03-30 10:10:00,12.29,12.31,12.26,12.3,1337858.0,10.561,10.5782,10.5352,10.5696,1337858.0
2023-03-30 10:20:00,12.29,12.35,12.29,12.33,1700722.0,10.561,10.6126,10.561,10.5954,1700722.0
2023-03-30 10:30:00,12.33,12.36,12.27,12.32,1730150.0,10.5954,10.6212,10.5438,10.5868,1730150.0
2023-03-30 10:40:00,12.32,12.35,12.31,12.35,1135376.0,10.5868,10.6126,10.5782,10.6126,1135376.0
2023-03-30 10:50:00,12.35,12.36,12.29,12.3,1338095.0,10.6126,10.6212,10.561,10.5696,1338095.0
2023-03-30 11:00:00,12.3,12.31,12.27,12.29,1273593.0,10.5696,10.5782,10.5438,10.561,1273593.0
2023-03-30 11:10:00,12.29,12.32,12.26,12.29,1073601.0,10.561,10.5868,10.5352,10.561,1073601.0
2023-03-30 11:20:00,12.29,12.3,12.25,12.27,1330827.0,10.561,10.5696,10.5267,10.5438,1330827.0
2023-03-30 11:30:00,12.27,12.27,12.23,12.26,1525205.0,10.5438,10.5438,10.5095,10.5352,1525205.0
2023-03-30 11:40:00,12.26,12.29,12.23,12.24,1677696.0,10.5352,10.561,10.5095,10.5181,1677696.0
2023-03-30 11:50:00,12.25,12.29,12.24,12.28,1098881.0,10.5267,10.561,10.5181,10.5524,1098881.0
2023-03-30 12:00:00,12.27,12.29,12.25,12.28,1471647.0,10.5438,10.561,10.5267,10.5524,1471647.0
2023-03-30 12:10:00,12.28,12.28,12.23,12.24,1279432.0,10.5524,10.5524,10.5095,10.5181,1279432.0
2023-03-30 12:20:00,12.24,12.24,12.22,12.24,690566.0,10.5181,10.5181,10.5009,10.5181,690566.0
2023-03-30 12:30:00,12.24,12.25,12.2,12.2,1099362.0,10.5181,10.5267,10.4837,10.4837,1099362.0
2023-03-30 12:40:00,12.21,12.24,12.2,12.24,1153289.0,10.4923,10.5181,10.4837,10.5181,1153289.0
2023-03-30 12:50:00,12.24,12.27,12.23,12.26,888407.0,10.5181,10.5438,10.5095,10.5352,888407.0
2023-03-30 13:00:00,12.26,12.29,12.25,12.28,1002842.0,10.5352,10.561,10.5267,10.5524,1002842.0
2023-03-30 13:10:00,12.28,12.3,12.27,12.29,884188.0,10.5524,10.5696,10.5438,10.561,884188.0
2023-03-30 13:20:00,12.29,12.32,12.28,12.3,915682.0,10.561,10.5868,10.5524,10.5696,915682.0
2023-03-30 13:30:00,12.29,12.3,12.25,12.26,466066.0,10.561,10.5696,10.5267,10.5352,466066.0
2023-03-30 13:40:00,12.26,12.26,12.23,12.25,928932.0,10.5352,10.5352,10.5095,10.5267,928932.0
2023-03-30 13:50:00,12.25,12.27,12.24,12.27,771790.0,10.5267,10.5438,10.5181,10.5438,771790.0
2023-03-30 14:00:00,12.27,12.3,12.25,12.29,510707.0,10.5438,10.5696,10.5267,10.561,510707.0
2023-03-30 14:10:00,12.29,12.32,12.28,12.29,653348.0,10.561,10.5868,10.5524,10.561,653348.0
2023-03-30 14:20:00,12.29,12.32,12.29,12.32,320100.0,10.561,10.5868,10.561,10.5868,320100.0
2023-03-30 14:30:00,12.32,12.33,12.29,12.29,805494.0,10.5868,10.5954,10.561,10.561,805494.0
2023-03-30 14:40:00,12.29,12.3,12.28,12.3,495548.0,10.561,10.5696,10.5524,10.5696,495548.0
2023-03-30 14:50:00,12.3,12.3,12.27,12.3,767762.0,10.5696,10.5696,10.5438,10.5696,767762.0
2023-03-30 15:00:00,12.3,12.32,12.26,12.27,917962.0,10.5696,10.5868,10.5352,10.5438,917962.0
2023-03-30 15:10:00,12.27,12.28,12.25,12.25,561290.0,10.5438,10.5524,10.5267,10.5267,561290.0
2023-03-30 15:20:00,12.26,12.27,12.24,12.25,1164090.0,10.5352,10.5438,10.5181,10.5267,1164090.0
2023-03-30 15:30:00,12.25,12.26,12.23,12.25,1428225.0,10.5267,10.5352,10.5095,10.5267,1428225.0
2023-03-30 15:40:00,12.26,12.27,12.24,12.27,1562777.0,10.5352,10.5438,10.5181,10.5438,1562777.0
2023-03-30 15:50:00,12.27,12.31,12.26,12.28,3644395.0,10.5438,10.5782,10.5352,10.5524,3644395.0
2023-03-31 09:30:00,12.41,12.47,12.39,12.45,2193555.0,10.6641,10.7157,10.647,10.6985,2193555.0
2023-03-31 09:40:00,12.45,12.49,12.4,12.48,1725479.0,10.6985,10.7329,10.6556,10.7243,1725479.0
2023-03-31 09:50:00,12.48,12.49,12.43,12.44,1301184.0,10.7243,10.7329,10.6813,10.6899,1301184.0
2023-03-31 10:00:00,12.44,12.48,12.43,12.46,1389028.0,10.6899,10.7243,10.6813,10.7071,1389028.0
2023-03-31 10:10:00,12.46,12.47,12.42,12.46,1145464.0,10.7071,10.7157,10.6727,10.7071,1145464.0
2023-03-31 10:20:00,12.46,12.49,12.44,12.48,945043.0,10.7071,10.7329,10.6899,10.7243,945043.0
2023-03-31 10:30:00,12.48,12.5,12.43,12.45,1645004.0,10.7243,10.7415,10.6813,10.6985,1645004.0
2023-03-31 10:40:00,12.44,12.45,12.41,12.43,988786.0,10.6899,10.6985,10.6641,10.6813,988786.0
2023-03-31 10:50:00,12.44,12.44,12.41,12.44,523631.0,10.6899,10.6899,10.6641,10.6899,523631.0
2023-03-31 11:00:00,12.44,12.45,12.43,12.44,500729.0,10.6899,10.6985,10.6813,10.6899,500729.0
2023-03-31 11:10:00,12.43,12.46,12.43,12.46,591868.0,10.6813,10.7071,10.6813,10.7071,591868.0
2023-03-31 11:20:00,12.46,12.49,12.45,12.48,1251443.0,10.7071,10.7329,10.6985,10.7243,1251443.0
2023-03-31 11:30:00,12.47,12.49,12.47,12.48,634491.0,10.7157,10.7329,10.7157,10.7243,634491.0
2023-03-31 11:40:00,12.49,12.5,12.48,12.5,429966.0,10.7329,10.7415,10.7243,10.7415,429966.0
2023-03-31 11:50:00,12.5,12.53,12.49,12.52,1495638.0,10.7415,10.7673,10.7329,10.7587,1495638.0
2023-03-31 12:00:00,12.52,12.54,12.51,12.52,946205.0,10.7587,10.7759,10.7501,10.7587,946205.0
2023-03-31 12:10:00,12.52,12.53,12.51,12.53,1064787.0,10.7587,10.7673,10.7501,10.7673,1064787.0
2023-03-31 12:20:00,12.53,12.55,12.52,12.54,807348.0,10.7673,10.7845,10.7587,10.7759,807348.0
2023-03-31 12:30:00,12.53,12.54,12.48,12.49,901998.0,10.7673,10.7759,10.7243,10.7329,901998.0
2023-03-31 12:40:00,12.49,12.5,12.47,12.48,756275.0,10.7329,10.7415,10.7157,10.7243,756275.0
2023-03-31 12:50:00,12.47,12.48,12.45,12.47,636026.0,10.7157,10.7243,10.6985,10.7157,636026.0
2023-03-31 13:00:00,12.47,12.47,12.45,12.46,679030.0,10.7157,10.7157,10.6985,10.7071,679030.0
2023-03-31 13:10:00,12.46,12.47,12.42,12.44,827698.0,10.7071,10.7157,10.6727,10.6899,827698.0
2023-03-31 13:20:00,12.44,12.45,12.42,12.43,779052.0,10.6899,10.6985,10.6727,10.6813,779052.0
2023-03-31 13:30:00,12.44,12.44,12.42,12.44,547583.0,10.6899,10.6899,10.6727,10.6899,547583.0
2023-03-31 13:40:00,12.44,12.45,12.43,12.44,483099.0,10.6899,10.6985,10.6813,10.6899,483099.0
2023-03-31 13:50:00,12.44,12.44,12.41,12.44,767270.0,10.6899,10.6899,10.6641,10.6899,767270.0
2023-03-31 14:00:00,12.44,12.45,12.42,12.42,842489.0,10.6899,10.6985,10.6727,10.6727,842489.0
2023-03-31 14:10:00,12.42,12.46,12.42,12.42,848541.0,10.6727,10.7071,10.6727,10.6727,848541.0
2023-03-31 14:20:00,12.43,12.43,12.4,12.43,1559696.0,10.6813,10.6813,10.6556,10.6813,1559696.0
2023-03-31 14:30:00,12.43,12.44,12.41,12.44,842721.0,10.6813,10.6899,10.6641,10.6899,842721.0
2023-03-31 14:40:00,12.44,12.44,12.41,12.43,762550.0,10.6899,10.6899,10.6641,10.6813,762550.0
2023-03-31 14:50:00,12.42,12.43,12.4,12.42,817702.0,10.6727,10.6813,10.6556,10.6727,817702.0
2023-03-31 15:00:00,12.42,12.46,12.41,12.45,1265780.0,10.6727,10.7071,10.6641,10.6985,1265780.0
2023-03-31 15:10:00,12.45,12.47,12.43,12.46,1548222.0,10.6985,10.7157,10.6813,10.7071,1548222.0
2023-03-31 15:20:00,12.46,12.49,12.45,12.48,2054511.0,10.7071,10.7329,10.6985,10.7243,2054511.0
2023-03-31 15:30:00,12.48,12.49,12.43,12.45,2308656.0,10.7243,10.7329,10.6813,10.6985,2308656.0
2023-03-31 15:40:00,12.45,12.54,12.44,12.54,5827072.0,10.6985,10.7759,10.6899,10.7759,5827072.0
2023-03-31 15:50:00,12.54,12.63,12.53,12.59,11387564.0,10.7759,10.8532,10.7673,10.8188,11387564.0
2023-04-03 09:30:00,12.53,12.71,12.5,12.67,2306690.0,10.7673,10.9219,10.7415,10.8876,2306690.0
2023-04-03 09:40:00,12.66,12.7,12.64,12.69,1480024.0,10.879,10.9133,10.8618,10.9048,1480024.0
2023-04-03 09:50:00,12.68,12.7,12.61,12.63,1465588.0,10.8962,10.9133,10.836,10.8532,1465588.0
2023-04-03 10:00:00,12.63,12.67,12.58,12.59,2010138.0,10.8532,10.8876,10.8102,10.8188,2010138.0
2023-04-03 10:10:00,12.59,12.67,12.56,12.67,1639732.0,10.8188,10.8876,10.793,10.8876,1639732.0
2023-04-03 10:20:00,12.67,12.73,12.66,12.71,1779726.0,10.8876,10.9391,10.879,10.9219,1779726.0
2023-04-03 10:30:00,12.71,12.73,12.67,12.69,1786855.0,10.9219,10.9391,10.8876,10.9048,1786855.0
2023-04-03 10:40:00,12.69,12.71,12.63,12.63,1632783.0,10.9048,10.9219,10.8532,10.8532,1632783.0
2023-04-03 10:50:00,12.63,12.63,12.55,12.55,1942693.0,10.8532,10.8532,10.7845,10.7845,1942693.0
2023-04-03 11:00:00,12.55,12.58,12.52,12.54,1251466.0,10.7845,10.8102,10.7587,10.7759,1251466.0
2023-04-03 11:10:00,12.54,12.58,12.52,12.58,950060.0,10.7759,10.8102,10.7587,10.8102,950060.0
2023-04-03 11:20:00,12.58,12.59,12.55,12.59,785415.0,10.8102,10.8188,10.7845,10.8188,785415.0
2023-04-03 11:30:00,12.59,12.61,12.57,12.58,1039422.0,10.8188,10.836,10.8016,10.8102,1039422.0
2023-04-03 11:40:00,12.58,12.59,12.54,12.55,1717423.0,10.8102,10.8188,10.7759,10.7845,1717423.0
2023-04-03 11:50:00,12.55,12.6,12.54,12.59,1071461.0,10.7845,10.8274,10.7759,10.8188,1071461.0
2023-04-03 12:00:00,12.59,12.6,12.55,12.56,677375.0,10.8188,10.8274,10.7845,10.793,677375.0
2023-04-03 12:10:00,12.56,12.58,12.54,12.56,576462.0,10.793,10.8102,10.7759,10.793,576462.0
2023-04-03 12:20:00,12.57,12.57,12.53,12.54,826032.0,10.8016,10.8016,10.7673,10.7759,826032.0
2023-04-03 12:30:00,12.54,12.55,12.52,12.54,618075.0,10.7759,10.7845,10.7587,10.7759,618075.0
2023-04-03 12:40:00,12.54,12.57,12.53,12.55,771339.0,10.7759,10.8016,10.7673,10.7845,771339.0
2023-04-03 12:50:00,12.55,12.56,12.51,12.52,501756.0,10.7845,10.793,10.7501,10.7587,501756.0
2023-04-03 13:00:00,12.52,12.53,12.5,12.53,833548.0,10.7587,10.7673,10.7415,10.7673,833548.0
2023-04-03 13:10:00,12.53,12.55,12.53,12.54,641707.0,10.7673,10.7845,10.7673,10.7759,641707.0
2023-04-03 13:20:00,12.54,12.55,12.49,12.5,897854.0,10.7759,10.7845,10.7329,10.7415,897854.0
2023-04-03 13:30:00,12.49,12.53,12.49,12.52,783095.0,10.7329,10.7673,10.7329,10.7587,783095.0
2023-04-03 13:40:00,12.52,12.52,12.48,12.51,1017178.0,10.7587,10.7587,10.7243,10.7501,1017178.0
2023-04-03 13:50:00,12.51,12.55,12.49,12.54,1115778.0,10.7501,10.7845,10.7329,10.7759,1115778.0
2023-04-03 14:00:00,12.54,12.57,12.53,12.57,680468.0,10.7759,10.8016,10.7673,10.8016,680468.0
2023-04-03 14:10:00,12.57,12.58,12.54,12.57,956189.0,10.8016,10.8102,10.7759,10.8016,956189.0
2023-04-03 14:20:00,12.57,12.58,12.56,12.57,692260.0,10.8016,10.8102,10.793,10.8016,692260.0
2023-04-03 14:30:00,12.57,12.6,12.56,12.58,897860.0,10.8016,10.8274,10.793,10.8102,897860.0
2023-04-03 14:40:00,12.58,12.6,12.57,12.6,772445.0,10.8102,10.8274,10.8016,10.8274,772445.0
2023-04-03 14:50:00,12.6,12.61,12.58,12.59,883348.0,10.8274,10.836,10.8102,10.8188,883348.0
2023-04-03 15:00:00,12.58,12.61,12.58,12.6,1288482.0,10.8102,10.836,10.8102,10.8274,1288482.0
2023-04-03 15:10:00,12.6,12.62,12.59,12.6,779112.0,10.8274,10.8446,10.8188,10.8274,779112.0
2023-04-03 15:20:00,12.61,12.63,12.6,12.61,1021639.0,10.836,10.8532,10.8274,10.836,1021639.0
2023-04-03 15:30:00,12.62,12.67,12.61,12.67,2365064.0,10.8446,10.8876,10.836,10.8876,2365064.0
2023-04-03 15:40:00,12.67,12.7,12.65,12.69,2798687.0,10.8876,10.9133,10.8704,10.9048,2798687.0
2023-04-03 15:50:00,12.69,12.7,12.67,12.67,5199916.0,10.9048,10.9133,10.8876,10.8876,5199916.0
2023-04-04 09:30:00,12.77,12.85,12.74,12.75,2280472.0,10.9735,11.0422,10.9477,10.9563,2280472.0
2023-04-04 09:40:00,12.74,12.75,12.63,12.67,1449712.0,10.9477,10.9563,10.8532,10.8876,1449712.0
2023-04-04 09:50:00,12.67,12.67,12.61,12.64,1338302.0,10.8876,10.8876,10.836,10.8618,1338302.0
2023-04-04 10:00:00,12.64,12.7,12.63,12.65,1982433.0,10.8618,10.9133,10.8532,10.8704,1982433.0
2023-04-04 10:10:00,12.64,12.71,12.61,12.62,1701855.0,10.8618,10.9219,10.836,10.8446,1701855.0
2023-04-04 10:20:00,12.62,12.62,12.57,12.62,1367154.0,10.8446,10.8446,10.8016,10.8446,1367154.0
2023-04-04 10:30:00,12.63,12.68,12.61,12.62,1450317.0,10.8532,10.8962,10.836,10.8446,1450317.0
2023-04-04 10:40:00,12.63,12.63,12.57,12.61,2089296.0,10.8532,10.8532,10.8016,10.836,2089296.0
2023-04-04 10:50:00,12.61,12.65,12.59,12.59,1515985.0,10.836,10.8704,10.8188,10.8188,1515985.0
2023-04-04 11:00:00,12.6,12.6,12.55,12.56,957922.0,10.8274,10.8274,10.7845,10.793,957922.0
2023-04-04 11:10:00,12.55,12.58,12.54,12.57,936893.0,10.7845,10.8102,10.7759,10.8016,936893.0
2023-04-04 11:20:00,12.57,12.61,12.57,12.6,1083342.0,10.8016,10.836,10.8016,10.8274,1083342.0
2023-04-04 11:30:00,12.6,12.62,12.58,12.58,1345933.0,10.8274,10.8446,10.8102,10.8102,1345933.0
2023-04-04 11:40:00,12.58,12.62,12.56,12.61,1211901.0,10.8102,10.8446,10.793,10.836,1211901.0
2023-04-04 11:50:00,12.6,12.61,12.55,12.56,1007469.0,10.8274,10.836,10.7845,10.793,1007469.0
2023-04-04 12:00:00,12.56,12.59,12.52,12.53,1104685.0,10.793,10.8188,10.7587,10.7673,1104685.0
2023-04-04 12:10:00,12.53,12.54,12.51,12.53,1077472.0,10.7673,10.7759,10.7501,10.7673,1077472.0
2023-04-04 12:20:00,12.53,12.56,12.51,12.56,731771.0,10.7673,10.793,10.7501,10.793,731771.0
2023-04-04 12:30:00,12.56,12.58,12.55,12.55,577919.0,10.793,10.8102,10.7845,10.7845,577919.0
2023-04-04 12:40:00,12.55,12.59,12.55,12.55,1305431.0,10.7845,10.8188,10.7845,10.7845,1305431.0
2023-04-04 12:50:00,12.56,12.57,12.53,12.55,665117.0,10.793,10.8016,10.7673,10.7845,665117.0
2023-04-04 13:00:00,12.55,12.58,12.53,12.57,931414.0,10.7845,10.8102,10.7673,10.8016,931414.0
2023-04-04 13:10:00,12.57,12.6,12.55,12.58,825063.0,10.8016,10.8274,10.7845,10.8102,825063.0
2023-04-04 13:20:00,12.58,12.59,12.56,12.59,466329.0,10.8102,10.8188,10.793,10.8188,466329.0
2023-04-04 13:30:00,12.59,12.61,12.58,12.61,574908.0,10.8188,10.836,10.8102,10.836,574908.0
2023-04-04 13:40:00,12.61,12.62,12.58,12.61,832951.0,10.836,10.8446,10.8102,10.836,832951.0
2023-04-04 13:50:00,12.61,12.62,12.59,12.61,818116.0,10.836,10.8446,10.8188,10.836,818116.0
2023-04-04 14:00:00,12.6,12.61,12.57,12.58,1100551.0,10.8274,10.836,10.8016,10.8102,1100551.0
2023-04-04 14:10:00,12.57,12.6,12.57,12.6,831148.0,10.8016,10.8274,10.8016,10.8274,831148.0
2023-04-04 14:20:00,12.6,12.61,12.56,12.57,892456.0,10.8274,10.836,10.793,10.8016,892456.0
2023-04-04 14:30:00,12.57,12.61,12.56,12.61,614969.0,10.8016,10.836,10.793,10.836,614969.0
2023-04-04 14:40:00,12.61,12.62,12.6,12.62,648003.0,10.836,10.8446,10.8274,10.8446,648003.0
2023-04-04 14:50:00,12.62,12.65,12.62,12.62,980274.0,10.8446,10.8704,10.8446,10.8446,980274.0
2023-04-04 15:00:00,12.62,12.66,12.61,12.66,1094944.0,10.8446,10.879,10.836,10.879,1094944.0
2023-04-04 15:10:00,12.65,12.66,12.62,12.64,1194813.0,10.8704,10.879,10.8446,10.8618,1194813.0
2023-04-04 15:20:00,12.65,12.66,12.6,12.62,1355229.0,10.8704,10.879,10.8274,10.8446,1355229.0
2023-04-04 15:30:00,12.61,12.64,12.61,12.63,1848582.0,10.836,10.8618,10.836,10.8532,1848582.0
2023-04-04 15:40:00,12.63,12.65,12.62,12.63,1691542.0,10.8532,10.8704,10.8446,10.8532,1691542.0
2023-04-04 15:50:00,12.63,12.72,12.63,12.71,4364102.0,10.8532,10.9305,10.8532,10.9219,4364102.0
2023-04-05 09:30:00,12.58,12.65,12.56,12.57,1701041.0,10.8102,10.8704,10.793,10.8016,1701041.0
2023-04-05 09:40:00,12.57,12.62,12.49,12.52,2163079.0,10.8016,10.8446,10.7329,10.7587,2163079.0
2023-04-05 09:50:00,12.52,12.53,12.45,12.49,1348900.0,10.7587,10.7673,10.6985,10.7329,1348900.0
2023-04-05 10:00:00,12.49,12.5,12.39,12.4,1314571.0,10.7329,10.7415,10.647,10.6556,1314571.0
2023-04-05 10:10:00,12.39,12.43,12.38,12.41,1385224.0,10.647,10.6813,10.6384,10.6641,1385224.0
2023-04-05 10:20:00,12.41,12.44,12.36,12.36,1946292.0,10.6641,10.6899,10.6212,10.6212,1946292.0
2023-04-05 10:30:00,12.36,12.41,12.3,12.3,2297680.0,10.6212,10.6641,10.5696,10.5696,2297680.0
2023-04-05 10:40:00,12.3,12.31,12.22,12.26,2291028.0,10.5696,10.5782,10.5009,10.5352,2291028.0
2023-04-05 10:50:00,12.26,12.32,12.25,12.3,1063667.0,10.5352,10.5868,10.5267,10.5696,1063667.0
2023-04-05 11:00:00,12.3,12.31,12.26,12.29,1543668.0,10.5696,10.5782,10.5352,10.561,1543668.0
2023-04-05 11:10:00,12.3,12.34,12.28,12.33,1030410.0,10.5696,10.604,10.5524,10.5954,1030410.0
2023-04-05 11:20:00,12.33,12.36,12.31,12.35,1354758.0,10.5954,10.6212,10.5782,10.6126,1354758.0
2023-04-05 11:30:00,12.35,12.39,12.34,12.36,1040523.0,10.6126,10.647,10.604,10.6212,1040523.0
2023-04-05 11:40:00,12.37,12.37,12.31,12.32,847458.0,10.6298,10.6298,10.5782,10.5868,847458.0
2023-04-05 11:50:00,12.32,12.36,12.31,12.35,1165382.0,10.5868,10.6212,10.5782,10.6126,1165382.0
2023-04-05 12:00:00,12.35,12.38,12.33,12.35,985971.0,10.6126,10.6384,10.5954,10.6126,985971.0
2023-04-05 12:10:00,12.35,12.38,12.34,12.38,976102.0,10.6126,10.6384,10.604,10.6384,976102.0
2023-04-05 12:20:00,12.38,12.39,12.35,12.38,1046818.0,10.6384,10.647,10.6126,10.6384,1046818.0
2023-04-05 12:30:00,12.38,12.38,12.35,12.37,596794.0,10.6384,10.6384,10.6126,10.6298,596794.0
2023-04-05 12:40:00,12.37,12.38,12.35,12.37,895313.0,10.6298,10.6384,10.6126,10.6298,895313.0
2023-04-05 12:50:00,12.37,12.4,12.35,12.39,790794.0,10.6298,10.6556,10.6126,10.647,790794.0
2023-04-05 13:00:00,12.39,12.42,12.37,12.42,849589.0,10.647,10.6727,10.6298,10.6727,849589.0
2023-04-05 13:10:00,12.42,12.46,12.41,12.44,919706.0,10.6727,10.7071,10.6641,10.6899,919706.0
2023-04-05 13:20:00,12.45,12.45,12.42,12.43,659773.0,10.6985,10.6985,10.6727,10.6813,659773.0
2023-04-05 13:30:00,12.43,12.44,12.42,12.44,603021.0,10.6813,10.6899,10.6727,10.6899,603021.0
2023-04-05 13:40:00,12.44,12.44,12.41,12.43,740675.0,10.6899,10.6899,10.6641,10.6813,740675.0
2023-04-05 13:50:00,12.43,12.46,12.42,12.45,755443.0,10.6813,10.7071,10.6727,10.6985,755443.0
2023-04-05 14:00:00,12.45,12.48,12.44,12.45,854552.0,10.6985,10.7243,10.6899,10.6985,854552.0
2023-04-05 14:10:00,12.45,12.46,12.43,12.45,742549.0,10.6985,10.7071,10.6813,10.6985,742549.0
2023-04-05 14:20:00,12.45,12.45,12.42,12.43,687740.0,10.6985,10.6985,10.6727,10.6813,687740.0
2023-04-05 14:30:00,12.43,12.44,12.38,12.4,1220500.0,10.6813,10.6899,10.6384,10.6556,1220500.0
2023-04-05 14:40:00,12.4,12.42,12.36,12.37,1302367.0,10.6556,10.6727,10.6212,10.6298,1302367.0
2023-04-05 14:50:00,12.37,12.38,12.35,12.35,1059386.0,10.6298,10.6384,10.6126,10.6126,1059386.0
2023-04-05 15:00:00,12.36,12.39,12.33,12.36,1159576.0,10.6212,10.647,10.5954,10.6212,1159576.0
2023-04-05 15:10:00,12.36,12.39,12.35,12.38,1083448.0,10.6212,10.647,10.6126,10.6384,1083448.0
2023-04-05 15:20:00,12.38,12.42,12.36,12.42,1450606.0,10.6384,10.6727,10.6212,10.6727,1450606.0
2023-04-05 15:30:00,12.42,12.44,12.41,12.42,970474.0,10.6727,10.6899,10.6641,10.6727,970474.0
2023-04-05 15:40:00,12.42,12.44,12.4,12.41,1388083.0,10.6727,10.6899,10.6556,10.6641,1388083.0
2023-04-05 15:50:00,12.41,12.45,12.4,12.44,3488284.0,10.6641,10.6985,10.6556,10.6899,3488284.0
2023-04-06 09:30:00,12.42,12.44,12.36,12.38,1447868.0,10.6727,10.6899,10.6212,10.6384,1447868.0
2023-04-06 09:40:00,12.38,12.41,12.35,12.41,1606205.0,10.6384,10.6641,10.6126,10.6641,1606205.0
2023-04-06 09:50:00,12.41,12.41,12.34,12.35,806334.0,10.6641,10.6641,10.604,10.6126,806334.0
2023-04-06 10:00:00,12.35,12.45,12.34,12.43,1423852.0,10.6126,10.6985,10.604,10.6813,1423852.0
2023-04-06 10:10:00,12.43,12.48,12.41,12.42,878284.0,10.6813,10.7243,10.6641,10.6727,878284.0
2023-04-06 10:20:00,12.42,12.42,12.36,12.37,792764.0,10.6727,10.6727,10.6212,10.6298,792764.0
2023-04-06 10:30:00,12.37,12.42,12.35,12.37,1015137.0,10.6298,10.6727,10.6126,10.6298,1015137.0
2023-04-06 10:40:00,12.37,12.4,12.35,12.39,680639.0,10.6298,10.6556,10.6126,10.647,680639.0
2023-04-06 10:50:00,12.39,12.4,12.36,12.38,553676.0,10.647,10.6556,10.6212,10.6384,553676.0
2023-04-06 11:00:00,12.38,12.42,12.37,12.41,470561.0,10.6384,10.6727,10.6298,10.6641,470561.0
2023-04-06 11:10:00,12.4,12.42,12.38,12.38,522421.0,10.6556,10.6727,10.6384,10.6384,522421.0
2023-04-06 11:20:00,12.38,12.39,12.35,12.36,637745.0,10.6384,10.647,10.6126,10.6212,637745.0
2023-04-06 11:30:00,12.37,12.39,12.35,12.38,745522.0,10.6298,10.647,10.6126,10.6384,745522.0
2023-04-06 11:40:00,12.38,12.4,12.37,12.39,673419.0,10.6384,10.6556,10.6298,10.647,673419.0
2023-04-06 11:50:00,12.39,12.41,12.38,12.4,798988.0,10.647,10.6641,10.6384,10.6556,798988.0
2023-04-06 12:00:00,12.4,12.41,12.36,12.38,649413.0,10.6556,10.6641,10.6212,10.6384,649413.0
2023-04-06 12:10:00,12.38,12.38,12.34,12.34,622499.0,10.6384,10.6384,10.604,10.604,622499.0
2023-04-06 12:20:00,12.34,12.35,12.33,12.34,589769.0,10.604,10.6126,10.5954,10.604,589769.0
2023-04-06 12:30:00,12.34,12.4,12.32,12.4,1928938.0,10.604,10.6556,10.5868,10.6556,1928938.0
2023-04-06 12:40:00,12.4,12.43,12.39,12.4,1083666.0,10.6556,10.6813,10.647,10.6556,1083666.0
2023-04-06 12:50:00,12.4,12.4,12.36,12.37,465103.0,10.6556,10.6556,10.6212,10.6298,465103.0
2023-04-06 13:00:00,12.37,12.38,12.35,12.36,552323.0,10.6298,10.6384,10.6126,10.6212,552323.0
2023-04-06 13:10:00,12.37,12.38,12.35,12.38,381514.0,10.6298,10.6384,10.6126,10.6384,381514.0
2023-04-06 13:20:00,12.38,12.4,12.37,12.38,489367.0,10.6384,10.6556,10.6298,10.6384,489367.0
2023-04-06 13:30:00,12.38,12.4,12.37,12.38,515610.0,10.6384,10.6556,10.6298,10.6384,515610.0
2023-04-06 13:40:00,12.38,12.39,12.36,12.36,504313.0,10.6384,10.647,10.6212,10.6212,504313.0
2023-04-06 13:50:00,12.36,12.37,12.35,12.36,341361.0,10.6212,10.6298,10.6126,10.6212,341361.0
2023-04-06 14:00:00,12.36,12.4,12.35,12.4,779960.0,10.6212,10.6556,10.6126,10.6556,779960.0
2023-04-06 14:10:00,12.4,12.41,12.37,12.38,724163.0,10.6556,10.6641,10.6298,10.6384,724163.0
2023-04-06 14:20:00,12.38,12.38,12.36,12.37,385210.0,10.6384,10.6384,10.6212,10.6298,385210.0
2023-04-06 14:30:00,12.37,12.38,12.36,12.37,531734.0,10.6298,10.6384,10.6212,10.6298,531734.0
2023-04-06 14:40:00,12.37,12.37,12.34,12.35,533330.0,10.6298,10.6298,10.604,10.6126,533330.0
2023-04-06 14:50:00,12.35,12.35,12.31,12.31,754067.0,10.6126,10.6126,10.5782,10.5782,754067.0
2023-04-06 15:00:00,12.31,12.34,12.31,12.32,793842.0,10.5782,10.604,10.5782,10.5868,793842.0
2023-04-06 15:10:00,12.33,12.34,12.31,12.34,745423.0,10.5954,10.604,10.5782,10.604,745423.0
2023-04-06 15:20:00,12.33,12.35,12.32,12.33,678153.0,10.5954,10.6126,10.5868,10.5954,678153.0
2023-04-06 15:30:00,12.34,12.34,12.3,12.3,1083714.0,10.604,10.604,10.5696,10.5696,1083714.0
2023-04-06 15:40:00,12.3,12.33,12.29,12.32,1304284.0,10.5696,10.5954,10.561,10.5868,1304284.0
2023-04-06 15:50:00,12.32,12.34,12.3,12.33,2289891.0,10.5868,10.604,10.5696,10.5954,2289891.0
2023-04-10 09:30:00,12.2,12.31,12.16,12.3,2726347.0,10.4837,10.5782,10.4493,10.5696,2726347.0
2023-04-10 09:40:00,12.3,12.41,12.3,12.38,1931523.0,10.5696,10.6641,10.5696,10.6384,1931523.0
2023-04-10 09:50:00,12.37,12.41,12.3,12.33,1760456.0,10.6298,10.6641,10.5696,10.5954,1760456.0
2023-04-10 10:00:00,12.32,12.4,12.31,12.38,1370640.0,10.5868,10.6556,10.5782,10.6384,1370640.0
2023-04-10 10:10:00,12.38,12.4,12.34,12.38,1121727.0,10.6384,10.6556,10.604,10.6384,1121727.0
2023-04-10 10:20:00,12.38,12.39,12.33,12.37,1251558.0,10.6384,10.647,10.5954,10.6298,1251558.0
2023-04-10 10:30:00,12.37,12.44,12.36,12.43,1596839.0,10.6298,10.6899,10.6212,10.6813,1596839.0
2023-04-10 10:40:00,12.43,12.44,12.37,12.38,1050495.0,10.6813,10.6899,10.6298,10.6384,1050495.0
2023-04-10 10:50:00,12.38,12.41,12.37,12.38,1050803.0,10.6384,10.6641,10.6298,10.6384,1050803.0
2023-04-10 11:00:00,12.38,12.42,12.36,12.4,1190717.0,10.6384,10.6727,10.6212,10.6556,1190717.0
2023-04-10 11:10:00,12.4,12.44,12.39,12.43,1256989.0,10.6556,10.6899,10.647,10.6813,1256989.0
2023-04-10 11:20:00,12.43,12.45,12.4,12.43,1307566.0,10.6813,10.6985,10.6556,10.6813,1307566.0
2023-04-10 11:30:00,12.43,12.43,12.4,12.43,960600.0,10.6813,10.6813,10.6556,10.6813,960600.0
2023-04-10 11:40:00,12.43,12.43,12.4,12.41,476202.0,10.6813,10.6813,10.6556,10.6641,476202.0
2023-04-10 11:50:00,12.41,12.41,12.38,12.39,638152.0,10.6641,10.6641,10.6384,10.647,638152.0
2023-04-10 12:00:00,12.38,12.42,12.38,12.41,761584.0,10.6384,10.6727,10.6384,10.6641,761584.0
2023-04-10 12:10:00,12.41,12.42,12.38,12.41,826273.0,10.6641,10.6727,10.6384,10.6641,826273.0
2023-04-10 12:20:00,12.41,12.43,12.4,12.42,952389.0,10.6641,10.6813,10.6556,10.6727,952389.0
2023-04-10 12:30:00,12.43,12.47,12.41,12.45,1077092.0,10.6813,10.7157,10.6641,10.6985,1077092.0
2023-04-10 12:40:00,12.45,12.47,12.44,12.47,877808.0,10.6985,10.7157,10.6899,10.7157,877808.0
2023-04-10 12:50:00,12.47,12.49,12.46,12.48,859318.0,10.7157,10.7329,10.7071,10.7243,859318.0
2023-04-10 13:00:00,12.48,12.5,12.48,12.49,910830.0,10.7243,10.7415,10.7243,10.7329,910830.0
2023-04-10 13:10:00,12.49,12.52,12.48,12.52,1387035.0,10.7329,10.7587,10.7243,10.7587,1387035.0
2023-04-10 13:20:00,12.51,12.57,12.51,12.54,1854474.0,10.7501,10.8016,10.7501,10.7759,1854474.0
2023-04-10 13:30:00,12.54,12.57,12.53,12.57,1449488.0,10.7759,10.8016,10.7673,10.8016,1449488.0
2023-04-10 13:40:00,12.57,12.61,12.54,12.59,1707275.0,10.8016,10.836,10.7759,10.8188,1707275.0
2023-04-10 13:50:00,12.59,12.6,12.56,12.58,996220.0,10.8188,10.8274,10.793,10.8102,996220.0
2023-04-10 14:00:00,12.58,12.6,12.55,12.58,1201607.0,10.8102,10.8274,10.7845,10.8102,1201607.0
2023-04-10 14:10:00,12.59,12.6,12.58,12.59,881804.0,10.8188,10.8274,10.8102,10.8188,881804.0
2023-04-10 14:20:00,12.6,12.61,12.58,12.61,772112.0,10.8274,10.836,10.8102,10.836,772112.0
2023-04-10 14:30:00,12.61,12.62,12.59,12.6,629602.0,10.836,10.8446,10.8188,10.8274,629602.0
2023-04-10 14:40:00,12.6,12.6,12.58,12.59,502904.0,10.8274,10.8274,10.8102,10.8188,502904.0
2023-04-10 14:50:00,12.59,12.63,12.58,12.63,649567.0,10.8188,10.8532,10.8102,10.8532,649567.0
2023-04-10 15:00:00,12.63,12.67,12.62,12.67,1503929.0,10.8532,10.8876,10.8446,10.8876,1503929.0
2023-04-10 15:10:00,12.67,12.68,12.64,12.67,1409893.0,10.8876,10.8962,10.8618,10.8876,1409893.0
2023-04-10 15:20:00,12.66,12.68,12.65,12.67,1469454.0,10.879,10.8962,10.8704,10.8876,1469454.0
2023-04-10 15:30:00,12.67,12.7,12.66,12.68,1859173.0,10.8876,10.9133,10.879,10.8962,1859173.0
2023-04-10 15:40:00,12.69,12.71,12.68,12.7,2394058.0,10.9048,10.9219,10.8962,10.9133,2394058.0
2023-04-10 15:50:00,12.69,12.72,12.67,12.71,3721693.0,10.9048,10.9305,10.8876,10.9219,3721693.0
2023-04-11 09:30:00,12.84,12.9,12.78,12.88,2329304.0,11.0337,11.0852,10.9821,11.068,2329304.0
2023-04-11 09:40:00,12.89,12.95,12.84,12.91,3226355.0,11.0766,11.1282,11.0337,11.0938,3226355.0
2023-04-11 09:50:00,12.91,12.94,12.84,12.84,1556299.0,11.0938,11.1196,11.0337,11.0337,1556299.0
2023-04-11 10:00:00,12.85,12.92,12.81,12.9,1289096.0,11.0422,11.1024,11.0079,11.0852,1289096.0
2023-04-11 10:10:00,12.9,12.91,12.86,12.9,967059.0,11.0852,11.0938,11.0508,11.0852,967059.0
2023-04-11 10:20:00,12.89,12.91,12.86,12.88,1019221.0,11.0766,11.0938,11.0508,11.068,1019221.0
2023-04-11 10:30:00,12.88,12.9,12.82,12.88,1669054.0,11.068,11.0852,11.0165,11.068,1669054.0
2023-04-11 10:40:00,12.88,12.93,12.82,12.87,1533751.0,11.068,11.111,11.0165,11.0594,1533751.0
2023-04-11 10:50:00,12.87,12.9,12.85,12.89,1015281.0,11.0594,11.0852,11.0422,11.0766,1015281.0
2023-04-11 11:00:00,12.88,12.92,12.88,12.91,704158.0,11.068,11.1024,11.068,11.0938,704158.0
2023-04-11 11:10:00,12.91,12.96,12.9,12.95,2071800.0,11.0938,11.1368,11.0852,11.1282,2071800.0
2023-04-11 11:20:00,12.95,12.96,12.93,12.94,875102.0,11.1282,11.1368,11.111,11.1196,875102.0
2023-04-11 11:30:00,12.95,12.98,12.93,12.98,1212687.0,11.1282,11.154,11.111,11.154,1212687.0
2023-04-11 11:40:00,12.98,13.03,12.97,13.03,1773006.0,11.154,11.1969,11.1454,11.1969,1773006.0
2023-04-11 11:50:00,13.03,13.05,13.01,13.04,1642885.0,11.1969,11.2141,11.1797,11.2055,1642885.0
2023-04-11 12:00:00,13.04,13.07,13.01,13.02,1945782.0,11.2055,11.2313,11.1797,11.1883,1945782.0
2023-04-11 12:10:00,13.02,13.03,12.97,12.98,4770456.0,11.1883,11.1969,11.1454,11.154,4770456.0
2023-04-11 12:20:00,12.99,13.0,12.92,12.96,1877890.0,11.1626,11.1711,11.1024,11.1368,1877890.0
2023-04-11 12:30:00,12.96,12.97,12.88,12.9,2137517.0,11.1368,11.1454,11.068,11.0852,2137517.0
2023-04-11 12:40:00,12.9,12.93,12.87,12.92,836681.0,11.0852,11.111,11.0594,11.1024,836681.0
2023-04-11 12:50:00,12.93,12.93,12.9,12.92,532524.0,11.111,11.111,11.0852,11.1024,532524.0
2023-04-11 13:00:00,12.92,12.93,12.89,12.92,764187.0,11.1024,11.111,11.0766,11.1024,764187.0
2023-04-11 13:10:00,12.92,12.92,12.88,12.91,648594.0,11.1024,11.1024,11.068,11.0938,648594.0
2023-04-11 13:20:00,12.91,12.92,12.88,12.88,1024965.0,11.0938,11.1024,11.068,11.068,1024965.0
2023-04-11 13:30:00,12.88,12.9,12.86,12.9,1181806.0,11.068,11.0852,11.0508,11.0852,1181806.0
2023-04-11 13:40:00,12.89,12.93,12.88,12.93,2895967.0,11.0766,11.111,11.068,11.111,2895967.0
2023-04-11 13:50:00,12.93,12.93,12.9,12.92,1235875.0,11.111,11.111,11.0852,11.1024,1235875.0
2023-04-11 14:00:00,12.92,12.93,12.9,12.91,554176.0,11.1024,11.111,11.0852,11.0938,554176.0
2023-04-11 14:10:00,12.91,12.94,12.9,12.94,691016.0,11.0938,11.1196,11.0852,11.1196,691016.0
2023-04-11 14:20:00,12.94,12.94,12.92,12.94,553398.0,11.1196,11.1196,11.1024,11.1196,553398.0
2023-04-11 14:30:00,12.94,12.95,12.92,12.92,1113575.0,11.1196,11.1282,11.1024,11.1024,1113575.0
2023-04-11 14:40:00,12.93,12.95,12.92,12.94,617068.0,11.111,11.1282,11.1024,11.1196,617068.0
2023-04-11 14:50:00,12.93,12.94,12.92,12.93,480585.0,11.111,11.1196,11.1024,11.111,480585.0
2023-04-11 15:00:00,12.93,12.93,12.9,12.9,1125852.0,11.111,11.111,11.0852,11.0852,1125852.0
2023-04-11 15:10:00,12.91,12.93,12.9,12.93,968881.0,11.0938,11.111,11.0852,11.111,968881.0
2023-04-11 15:20:00,12.93,12.94,12.92,12.94,1136405.0,11.111,11.1196,11.1024,11.1196,1136405.0
2023-04-11 15:30:00,12.94,12.94,12.9,12.91,1246992.0,11.1196,11.1196,11.0852,11.0938,1246992.0
2023-04-11 15:40:00,12.91,12.91,12.87,12.91,2347174.0,11.0938,11.0938,11.0594,11.0938,2347174.0
2023-04-11 15:50:00,12.9,12.91,12.87,12.88,2443691.0,11.0852,11.0938,11.0594,11.068,2443691.0
2023-04-12 09:30:00,13.06,13.08,12.98,12.99,1822016.0,11.2227,11.2399,11.154,11.1626,1822016.0
2023-04-12 09:40:00,12.99,12.99,12.85,12.9,1510977.0,11.1626,11.1626,11.0422,11.0852,1510977.0
2023-04-12 09:50:00,12.89,12.9,12.85,12.87,774749.0,11.0766,11.0852,11.0422,11.0594,774749.0
2023-04-12 10:00:00,12.88,12.91,12.86,12.9,889167.0,11.068,11.0938,11.0508,11.0852,889167.0
2023-04-12 10:10:00,12.9,12.92,12.83,12.83,1194049.0,11.0852,11.1024,11.0251,11.0251,1194049.0
2023-04-12 10:20:00,12.84,12.87,12.79,12.85,1128079.0,11.0337,11.0594,10.9907,11.0422,1128079.0
2023-04-12 10:30:00,12.85,12.86,12.78,12.81,1418664.0,11.0422,11.0508,10.9821,11.0079,1418664.0
2023-04-12 10:40:00,12.82,12.85,12.8,12.82,1347995.0,11.0165,11.0422,10.9993,11.0165,1347995.0
2023-04-12 10:50:00,12.81,12.84,12.76,12.78,1313312.0,11.0079,11.0337,10.9649,10.9821,1313312.0
2023-04-12 11:00:00,12.78,12.8,12.7,12.72,2120943.0,10.9821,10.9993,10.9133,10.9305,2120943.0
2023-04-12 11:10:00,12.73,12.76,12.7,12.75,910414.0,10.9391,10.9649,10.9133,10.9563,910414.0
2023-04-12 11:20:00,12.75,12.77,12.74,12.76,944523.0,10.9563,10.9735,10.9477,10.9649,944523.0
2023-04-12 11:30:00,12.77,12.79,12.75,12.76,780264.0,10.9735,10.9907,10.9563,10.9649,780264.0
2023-04-12 11:40:00,12.76,12.83,12.75,12.82,959429.0,10.9649,11.0251,10.9563,11.0165,959429.0
2023-04-12 11:50:00,12.82,12.85,12.8,12.85,851503.0,11.0165,11.0422,10.9993,11.0422,851503.0
2023-04-12 12:00:00,12.85,12.86,12.82,12.84,852614.0,11.0422,11.0508,11.0165,11.0337,852614.0
2023-04-12 12:10:00,12.84,12.86,12.83,12.84,950407.0,11.0337,11.0508,11.0251,11.0337,950407.0
2023-04-12 12:20:00,12.84,12.86,12.82,12.86,986391.0,11.0337,11.0508,11.0165,11.0508,986391.0
2023-04-12 12:30:00,12.86,12.87,12.84,12.85,569146.0,11.0508,11.0594,11.0337,11.0422,569146.0
2023-04-12 12:40:00,12.85,12.86,12.84,12.84,736209.0,11.0422,11.0508,11.0337,11.0337,736209.0
2023-04-12 12:50:00,12.85,12.89,12.84,12.88,1024906.0,11.0422,11.0766,11.0337,11.068,1024906.0
2023-04-12 13:00:00,12.89,12.89,12.85,12.89,822195.0,11.0766,11.0766,11.0422,11.0766,822195.0
2023-04-12 13:10:00,12.88,12.91,12.87,12.88,759995.0,11.068,11.0938,11.0594,11.068,759995.0
2023-04-12 13:20:00,12.88,12.89,12.86,12.88,652897.0,11.068,11.0766,11.0508,11.068,652897.0
2023-04-12 13:30:00,12.87,12.89,12.85,12.85,671909.0,11.0594,11.0766,11.0422,11.0422,671909.0
2023-04-12 13:40:00,12.85,12.87,12.84,12.85,646910.0,11.0422,11.0594,11.0337,11.0422,646910.0
2023-04-12 13:50:00,12.85,12.87,12.84,12.85,458405.0,11.0422,11.0594,11.0337,11.0422,458405.0
2023-04-12 14:00:00,12.86,12.88,12.8,12.83,789141.0,11.0508,11.068,10.9993,11.0251,789141.0
2023-04-12 14:10:00,12.83,12.88,12.82,12.87,891394.0,11.0251,11.068,11.0165,11.0594,891394.0
2023-04-12 14:20:00,12.88,12.88,12.79,12.79,1021290.0,11.068,11.068,10.9907,10.9907,1021290.0
2023-04-12 14:30:00,12.79,12.8,12.74,12.76,1355908.0,10.9907,10.9993,10.9477,10.9649,1355908.0
2023-04-12 14:40:00,12.76,12.8,12.74,12.76,1326206.0,10.9649,10.9993,10.9477,10.9649,1326206.0
2023-04-12 14:50:00,12.76,12.78,12.74,12.76,972574.0,10.9649,10.9821,10.9477,10.9649,972574.0
2023-04-12 15:00:00,12.77,12.79,12.74,12.75,1338727.0,10.9735,10.9907,10.9477,10.9563,1338727.0
2023-04-12 15:10:00,12.75,12.76,12.7,12.71,1187579.0,10.9563,10.9649,10.9133,10.9219,1187579.0
2023-04-12 15:20:00,12.71,12.72,12.68,12.7,1567963.0,10.9219,10.9305,10.8962,10.9133,1567963.0
2023-04-12 15:30:00,12.7,12.72,12.68,12.71,1455558.0,10.9133,10.9305,10.8962,10.9219,1455558.0
2023-04-12 15:40:00,12.72,12.72,12.66,12.66,2000364.0,10.9305,10.9305,10.879,10.879,2000364.0
2023-04-12 15:50:00,12.66,12.68,12.65,12.67,3942245.0,10.879,10.8962,10.8704,10.8876,3942245.0
2023-04-13 09:30:00,12.64,12.64,12.37,12.4,4143258.0,10.8618,10.8618,10.6298,10.6556,4143258.0
2023-04-13 09:40:00,12.4,12.47,12.37,12.39,2670631.0,10.6556,10.7157,10.6298,10.647,2670631.0
2023-04-13 09:50:00,12.4,12.41,12.28,12.29,3436731.0,10.6556,10.6641,10.5524,10.561,3436731.0
2023-04-13 10:00:00,12.29,12.3,12.22,12.28,4662953.0,10.561,10.5696,10.5009,10.5524,4662953.0
2023-04-13 10:10:00,12.28,12.31,12.23,12.28,2983644.0,10.5524,10.5782,10.5095,10.5524,2983644.0
2023-04-13 10:20:00,12.28,12.39,12.26,12.38,3374822.0,10.5524,10.647,10.5352,10.6384,3374822.0
2023-04-13 10:30:00,12.38,12.4,12.32,12.35,3153472.0,10.6384,10.6556,10.5868,10.6126,3153472.0
2023-04-13 10:40:00,12.35,12.44,12.33,12.43,2592742.0,10.6126,10.6899,10.5954,10.6813,2592742.0
2023-04-13 10:50:00,12.44,12.49,12.42,12.44,2262241.0,10.6899,10.7329,10.6727,10.6899,2262241.0
2023-04-13 11:00:00,12.44,12.46,12.4,12.42,1398372.0,10.6899,10.7071,10.6556,10.6727,1398372.0
2023-04-13 11:10:00,12.42,12.47,12.41,12.46,1189887.0,10.6727,10.7157,10.6641,10.7071,1189887.0
2023-04-13 11:20:00,12.46,12.48,12.44,12.48,1283839.0,10.7071,10.7243,10.6899,10.7243,1283839.0
2023-04-13 11:30:00,12.48,12.52,12.43,12.5,1768584.0,10.7243,10.7587,10.6813,10.7415,1768584.0
2023-04-13 11:40:00,12.5,12.51,12.46,12.46,967582.0,10.7415,10.7501,10.7071,10.7071,967582.0
2023-04-13 11:50:00,12.46,12.49,12.44,12.48,1410329.0,10.7071,10.7329,10.6899,10.7243,1410329.0
2023-04-13 12:00:00,12.48,12.54,12.47,12.52,898898.0,10.7243,10.7759,10.7157,10.7587,898898.0
2023-04-13 12:10:00,12.52,12.55,12.5,12.53,1460301.0,10.7587,10.7845,10.7415,10.7673,1460301.0
2023-04-13 12:20:00,12.52,12.6,12.52,12.6,1406781.0,10.7587,10.8274,10.7587,10.8274,1406781.0
2023-04-13 12:30:00,12.6,12.6,12.54,12.55,909903.0,10.8274,10.8274,10.7759,10.7845,909903.0
2023-04-13 12:40:00,12.55,12.56,12.51,12.53,1074081.0,10.7845,10.793,10.7501,10.7673,1074081.0
2023-04-13 12:50:00,12.54,12.54,12.5,12.53,989685.0,10.7759,10.7759,10.7415,10.7673,989685.0
2023-04-13 13:00:00,12.53,12.55,12.5,12.53,953242.0,10.7673,10.7845,10.7415,10.7673,953242.0
2023-04-13 13:10:00,12.53,12.58,12.52,12.58,872547.0,10.7673,10.8102,10.7587,10.8102,872547.0
2023-04-13 13:20:00,12.58,12.59,12.55,12.57,1162011.0,10.8102,10.8188,10.7845,10.8016,1162011.0
2023-04-13 13:30:00,12.58,12.58,12.55,12.57,908019.0,10.8102,10.8102,10.7845,10.8016,908019.0
2023-04-13 13:40:00,12.57,12.58,12.55,12.56,1301668.0,10.8016,10.8102,10.7845,10.793,1301668.0
2023-04-13 13:50:00,12.56,12.57,12.52,12.54,1266252.0,10.793,10.8016,10.7587,10.7759,1266252.0
2023-04-13 14:00:00,12.54,12.55,12.51,12.54,992305.0,10.7759,10.7845,10.7501,10.7759,992305.0
2023-04-13 14:10:00,12.54,12.55,12.52,12.54,893549.0,10.7759,10.7845,10.7587,10.7759,893549.0
2023-04-13 14:20:00,12.54,12.56,12.52,12.54,770637.0,10.7759,10.793,10.7587,10.7759,770637.0
2023-04-13 14:30:00,12.54,12.55,12.52,12.52,746382.0,10.7759,10.7845,10.7587,10.7587,746382.0
2023-04-13 14:40:00,12.53,12.55,12.52,12.52,693326.0,10.7673,10.7845,10.7587,10.7587,693326.0
2023-04-13 14:50:00,12.53,12.53,12.47,12.5,2029434.0,10.7673,10.7673,10.7157,10.7415,2029434.0
2023-04-13 15:00:00,12.5,12.52,12.48,12.5,887519.0,10.7415,10.7587,10.7243,10.7415,887519.0
2023-04-13 15:10:00,12.51,12.52,12.48,12.51,843330.0,10.7501,10.7587,10.7243,10.7501,843330.0
2023-04-13 15:20:00,12.51,12.52,12.48,12.49,1274262.0,10.7501,10.7587,10.7243,10.7329,1274262.0
2023-04-13 15:30:00,12.49,12.49,12.47,12.48,1175765.0,10.7329,10.7329,10.7157,10.7243,1175765.0
2023-04-13 15:40:00,12.47,12.49,12.44,12.45,1947719.0,10.7157,10.7329,10.6899,10.6985,1947719.0
2023-04-13 15:50:00,12.45,12.48,12.44,12.46,3896016.0,10.6985,10.7243,10.6899,10.7071,3896016.0
2023-04-14 09:30:00,12.45,12.59,12.44,12.55,2188135.0,10.6985,10.8188,10.6899,10.7845,2188135.0
2023-04-14 09:40:00,12.55,12.63,12.5,12.62,1788537.0,10.7845,10.8532,10.7415,10.8446,1788537.0
2023-04-14 09:50:00,12.62,12.66,12.6,12.61,1202009.0,10.8446,10.879,10.8274,10.836,1202009.0
2023-04-14 10:00:00,12.61,12.62,12.5,12.54,1376765.0,10.836,10.8446,10.7415,10.7759,1376765.0
2023-04-14 10:10:00,12.54,12.57,12.48,12.51,1382966.0,10.7759,10.8016,10.7243,10.7501,1382966.0
2023-04-14 10:20:00,12.51,12.54,12.49,12.51,818110.0,10.7501,10.7759,10.7329,10.7501,818110.0
2023-04-14 10:30:00,12.51,12.53,12.48,12.53,883137.0,10.7501,10.7673,10.7243,10.7673,883137.0
2023-04-14 10:40:00,12.53,12.53,12.46,12.51,1292594.0,10.7673,10.7673,10.7071,10.7501,1292594.0
2023-04-14 10:50:00,12.5,12.53,12.48,12.49,939844.0,10.7415,10.7673,10.7243,10.7329,939844.0
2023-04-14 11:00:00,12.49,12.52,12.47,12.5,748469.0,10.7329,10.7587,10.7157,10.7415,748469.0
2023-04-14 11:10:00,12.5,12.52,12.46,12.48,953303.0,10.7415,10.7587,10.7071,10.7243,953303.0
2023-04-14 11:20:00,12.48,12.48,12.44,12.45,896772.0,10.7243,10.7243,10.6899,10.6985,896772.0
2023-04-14 11:30:00,12.46,12.47,12.44,12.45,767993.0,10.7071,10.7157,10.6899,10.6985,767993.0
2023-04-14 11:40:00,12.44,12.51,12.44,12.5,1177702.0,10.6899,10.7501,10.6899,10.7415,1177702.0
2023-04-14 11:50:00,12.5,12.53,12.48,12.5,881181.0,10.7415,10.7673,10.7243,10.7415,881181.0
2023-04-14 12:00:00,12.5,12.5,12.44,12.45,960907.0,10.7415,10.7415,10.6899,10.6985,960907.0
2023-04-14 12:10:00,12.45,12.46,12.44,12.45,677254.0,10.6985,10.7071,10.6899,10.6985,677254.0
2023-04-14 12:20:00,12.44,12.48,12.43,12.46,996620.0,10.6899,10.7243,10.6813,10.7071,996620.0
2023-04-14 12:30:00,12.46,12.46,12.44,12.46,398719.0,10.7071,10.7071,10.6899,10.7071,398719.0
2023-04-14 12:40:00,12.46,12.48,12.43,12.45,652462.0,10.7071,10.7243,10.6813,10.6985,652462.0
2023-04-14 12:50:00,12.44,12.45,12.43,12.44,448977.0,10.6899,10.6985,10.6813,10.6899,448977.0
2023-04-14 13:00:00,12.44,12.47,12.43,12.46,801323.0,10.6899,10.7157,10.6813,10.7071,801323.0
2023-04-14 13:10:00,12.46,12.51,12.45,12.51,864362.0,10.7071,10.7501,10.6985,10.7501,864362.0
2023-04-14 13:20:00,12.51,12.51,12.45,12.46,627997.0,10.7501,10.7501,10.6985,10.7071,627997.0
2023-04-14 13:30:00,12.45,12.45,12.42,12.42,846758.0,10.6985,10.6985,10.6727,10.6727,846758.0
2023-04-14 13:40:00,12.42,12.45,12.42,12.44,616162.0,10.6727,10.6985,10.6727,10.6899,616162.0
2023-04-14 13:50:00,12.44,12.46,12.43,12.45,584657.0,10.6899,10.7071,10.6813,10.6985,584657.0
2023-04-14 14:00:00,12.45,12.47,12.43,12.47,668784.0,10.6985,10.7157,10.6813,10.7157,668784.0
2023-04-14 14:10:00,12.47,12.48,12.45,12.46,503465.0,10.7157,10.7243,10.6985,10.7071,503465.0
2023-04-14 14:20:00,12.46,12.48,12.45,12.47,613804.0,10.7071,10.7243,10.6985,10.7157,613804.0
2023-04-14 14:30:00,12.48,12.5,12.46,12.46,1099436.0,10.7243,10.7415,10.7071,10.7071,1099436.0
2023-04-14 14:40:00,12.46,12.5,12.45,12.49,991602.0,10.7071,10.7415,10.6985,10.7329,991602.0
2023-04-14 14:50:00,12.48,12.49,12.46,12.48,439003.0,10.7243,10.7329,10.7071,10.7243,439003.0
2023-04-14 15:00:00,12.48,12.49,12.46,12.46,721051.0,10.7243,10.7329,10.7071,10.7071,721051.0
2023-04-14 15:10:00,12.46,12.47,12.43,12.45,1031625.0,10.7071,10.7157,10.6813,10.6985,1031625.0
2023-04-14 15:20:00,12.45,12.49,12.43,12.47,1096716.0,10.6985,10.7329,10.6813,10.7157,1096716.0
2023-04-14 15:30:00,12.48,12.51,12.46,12.5,1736581.0,10.7243,10.7501,10.7071,10.7415,1736581.0
2023-04-14 15:40:00,12.51,12.53,12.5,12.52,1694172.0,10.7501,10.7673,10.7415,10.7587,1694172.0
2023-04-14 15:50:00,12.51,12.54,12.5,12.53,3306517.0,10.7501,10.7759,10.7415,10.7673,3306517.0
2023-04-17 09:30:00,12.5,12.53,12.45,12.51,1435120.0,10.7415,10.7673,10.6985,10.7501,1435120.0
2023-04-17 09:40:00,12.52,12.58,12.49,12.58,1665167.0,10.7587,10.8102,10.7329,10.8102,1665167.0
2023-04-17 09:50:00,12.58,12.61,12.57,12.59,1192216.0,10.8102,10.836,10.8016,10.8188,1192216.0
2023-04-17 10:00:00,12.6,12.66,12.57,12.59,1734660.0,10.8274,10.879,10.8016,10.8188,1734660.0
2023-04-17 10:10:00,12.59,12.62,12.56,12.61,1337857.0,10.8188,10.8446,10.793,10.836,1337857.0
2023-04-17 10:20:00,12.61,12.63,12.59,12.59,1017417.0,10.836,10.8532,10.8188,10.8188,1017417.0
2023-04-17 10:30:00,12.59,12.63,12.57,12.6,1314487.0,10.8188,10.8532,10.8016,10.8274,1314487.0
2023-04-17 10:40:00,12.6,12.6,12.55,12.55,821640.0,10.8274,10.8274,10.7845,10.7845,821640.0
2023-04-17 10:50:00,12.56,12.59,12.54,12.59,920142.0,10.793,10.8188,10.7759,10.8188,920142.0
2023-04-17 11:00:00,12.59,12.6,12.53,12.54,979851.0,10.8188,10.8274,10.7673,10.7759,979851.0
2023-04-17 11:10:00,12.54,12.55,12.52,12.53,770685.0,10.7759,10.7845,10.7587,10.7673,770685.0
2023-04-17 11:20:00,12.53,12.57,12.51,12.52,1069721.0,10.7673,10.8016,10.7501,10.7587,1069721.0
2023-04-17 11:30:00,12.52,12.54,12.48,12.5,1154566.0,10.7587,10.7759,10.7243,10.7415,1154566.0
2023-04-17 11:40:00,12.5,12.53,12.48,12.52,865340.0,10.7415,10.7673,10.7243,10.7587,865340.0
2023-04-17 11:50:00,12.52,12.54,12.5,12.51,883455.0,10.7587,10.7759,10.7415,10.7501,883455.0
2023-04-17 12:00:00,12.51,12.56,12.51,12.54,884795.0,10.7501,10.793,10.7501,10.7759,884795.0
2023-04-17 12:10:00,12.54,12.55,12.5,12.5,1004502.0,10.7759,10.7845,10.7415,10.7415,1004502.0
2023-04-17 12:20:00,12.5,12.53,12.49,12.53,786152.0,10.7415,10.7673,10.7329,10.7673,786152.0
2023-04-17 12:30:00,12.53,12.56,12.52,12.54,496772.0,10.7673,10.793,10.7587,10.7759,496772.0
2023-04-17 12:40:00,12.54,12.56,12.53,12.54,580136.0,10.7759,10.793,10.7673,10.7759,580136.0
2023-04-17 12:50:00,12.54,12.56,12.53,12.54,390630.0,10.7759,10.793,10.7673,10.7759,390630.0
2023-04-17 13:00:00,12.54,12.55,12.53,12.54,421772.0,10.7759,10.7845,10.7673,10.7759,421772.0
2023-04-17 13:10:00,12.54,12.57,12.54,12.57,423109.0,10.7759,10.8016,10.7759,10.8016,423109.0
2023-04-17 13:20:00,12.57,12.57,12.55,12.56,282529.0,10.8016,10.8016,10.7845,10.793,282529.0
2023-04-17 13:30:00,12.56,12.58,12.55,12.57,698060.0,10.793,10.8102,10.7845,10.8016,698060.0
2023-04-17 13:40:00,12.57,12.57,12.55,12.55,319740.0,10.8016,10.8016,10.7845,10.7845,319740.0
2023-04-17 13:50:00,12.55,12.56,12.52,12.54,714667.0,10.7845,10.793,10.7587,10.7759,714667.0
2023-04-17 14:00:00,12.54,12.54,12.52,12.53,360465.0,10.7759,10.7759,10.7587,10.7673,360465.0
2023-04-17 14:10:00,12.53,12.55,12.52,12.54,406219.0,10.7673,10.7845,10.7587,10.7759,406219.0
2023-04-17 14:20:00,12.54,12.56,12.53,12.55,532082.0,10.7759,10.793,10.7673,10.7845,532082.0
2023-04-17 14:30:00,12.55,12.57,12.54,12.57,548374.0,10.7845,10.8016,10.7759,10.8016,548374.0
2023-04-17 14:40:00,12.57,12.6,12.56,12.6,700888.0,10.8016,10.8274,10.793,10.8274,700888.0
2023-04-17 14:50:00,12.6,12.62,12.59,12.6,1168915.0,10.8274,10.8446,10.8188,10.8274,1168915.0
2023-04-17 15:00:00,12.61,12.65,12.6,12.63,1005890.0,10.836,10.8704,10.8274,10.8532,1005890.0
2023-04-17 15:10:00,12.63,12.66,12.63,12.66,1003743.0,10.8532,10.879,10.8532,10.879,1003743.0
2023-04-17 15:20:00,12.66,12.66,12.64,12.66,879928.0,10.879,10.879,10.8618,10.879,879928.0
2023-04-17 15:30:00,12.66,12.66,12.64,12.65,940435.0,10.879,10.879,10.8618,10.8704,940435.0
2023-04-17 15:40:00,12.65,12.66,12.63,12.66,1090974.0,10.8704,10.879,10.8532,10.879,1090974.0
2023-04-17 15:50:00,12.66,12.68,12.65,12.68,2872158.0,10.879,10.8962,10.8704,10.8962,2872158.0
2023-04-18 09:30:00,12.7,12.74,12.66,12.7,1816115.0,10.9133,10.9477,10.879,10.9133,1816115.0
2023-04-18 09:40:00,12.71,12.76,12.69,12.71,1748079.0,10.9219,10.9649,10.9048,10.9219,1748079.0
2023-04-18 09:50:00,12.72,12.72,12.64,12.65,2194163.0,10.9305,10.9305,10.8618,10.8704,2194163.0
2023-04-18 10:00:00,12.65,12.71,12.63,12.69,1454507.0,10.8704,10.9219,10.8532,10.9048,1454507.0
2023-04-18 10:10:00,12.69,12.71,12.65,12.68,1145691.0,10.9048,10.9219,10.8704,10.8962,1145691.0
2023-04-18 10:20:00,12.67,12.69,12.63,12.65,1113874.0,10.8876,10.9048,10.8532,10.8704,1113874.0
2023-04-18 10:30:00,12.65,12.69,12.62,12.69,1216668.0,10.8704,10.9048,10.8446,10.9048,1216668.0
2023-04-18 10:40:00,12.69,12.7,12.65,12.66,1084975.0,10.9048,10.9133,10.8704,10.879,1084975.0
2023-04-18 10:50:00,12.65,12.69,12.64,12.67,1158971.0,10.8704,10.9048,10.8618,10.8876,1158971.0
2023-04-18 11:00:00,12.67,12.69,12.65,12.66,856664.0,10.8876,10.9048,10.8704,10.879,856664.0
2023-04-18 11:10:00,12.66,12.69,12.65,12.68,663105.0,10.879,10.9048,10.8704,10.8962,663105.0
2023-04-18 11:20:00,12.68,12.7,12.67,12.69,567644.0,10.8962,10.9133,10.8876,10.9048,567644.0
2023-04-18 11:30:00,12.69,12.72,12.68,12.69,934019.0,10.9048,10.9305,10.8962,10.9048,934019.0
2023-04-18 11:40:00,12.69,12.71,12.67,12.7,902207.0,10.9048,10.9219,10.8876,10.9133,902207.0
2023-04-18 11:50:00,12.7,12.71,12.68,12.71,805546.0,10.9133,10.9219,10.8962,10.9219,805546.0
2023-04-18 12:00:00,12.71,12.73,12.7,12.72,595623.0,10.9219,10.9391,10.9133,10.9305,595623.0
2023-04-18 12:10:00,12.72,12.74,12.71,12.73,648949.0,10.9305,10.9477,10.9219,10.9391,648949.0
2023-04-18 12:20:00,12.73,12.74,12.72,12.74,497633.0,10.9391,10.9477,10.9305,10.9477,497633.0
2023-04-18 12:30:00,12.74,12.75,12.73,12.74,475809.0,10.9477,10.9563,10.9391,10.9477,475809.0
2023-04-18 12:40:00,12.74,12.74,12.73,12.74,221761.0,10.9477,10.9477,10.9391,10.9477,221761.0
2023-04-18 12:50:00,12.74,12.74,12.7,12.73,728722.0,10.9477,10.9477,10.9133,10.9391,728722.0
2023-04-18 13:00:00,12.73,12.74,12.71,12.74,428658.0,10.9391,10.9477,10.9219,10.9477,428658.0
2023-04-18 13:10:00,12.74,12.74,12.72,12.72,266512.0,10.9477,10.9477,10.9305,10.9305,266512.0
2023-04-18 13:20:00,12.73,12.73,12.71,12.71,313009.0,10.9391,10.9391,10.9219,10.9219,313009.0
2023-04-18 13:30:00,12.71,12.72,12.7,12.71,314652.0,10.9219,10.9305,10.9133,10.9219,314652.0
2023-04-18 13:40:00,12.72,12.73,12.7,12.71,531257.0,10.9305,10.9391,10.9133,10.9219,531257.0
2023-04-18 13:50:00,12.71,12.72,12.69,12.69,417416.0,10.9219,10.9305,10.9048,10.9048,417416.0
2023-04-18 14:00:00,12.7,12.71,12.68,12.7,564689.0,10.9133,10.9219,10.8962,10.9133,564689.0
2023-04-18 14:10:00,12.7,12.71,12.68,12.69,564429.0,10.9133,10.9219,10.8962,10.9048,564429.0
2023-04-18 14:20:00,12.69,12.71,12.68,12.71,493443.0,10.9048,10.9219,10.8962,10.9219,493443.0
2023-04-18 14:30:00,12.71,12.72,12.7,12.72,259766.0,10.9219,10.9305,10.9133,10.9305,259766.0
2023-04-18 14:40:00,12.72,12.72,12.68,12.7,737111.0,10.9305,10.9305,10.8962,10.9133,737111.0
2023-04-18 14:50:00,12.7,12.72,12.68,12.71,708131.0,10.9133,10.9305,10.8962,10.9219,708131.0
2023-04-18 15:00:00,12.71,12.74,12.71,12.74,598682.0,10.9219,10.9477,10.9219,10.9477,598682.0
2023-04-18 15:10:00,12.74,12.75,12.73,12.74,536760.0,10.9477,10.9563,10.9391,10.9477,536760.0
2023-04-18 15:20:00,12.73,12.74,12.7,12.71,586013.0,10.9391,10.9477,10.9133,10.9219,586013.0
2023-04-18 15:30:00,12.71,12.73,12.7,12.7,740404.0,10.9219,10.9391,10.9133,10.9133,740404.0
2023-04-18 15:40:00,12.7,12.72,12.7,12.71,573599.0,10.9133,10.9305,10.9133,10.9219,573599.0
2023-04-18 15:50:00,12.71,12.73,12.7,12.73,3887491.0,10.9219,10.9391,10.9133,10.9391,3887491.0
2023-04-19 09:30:00,12.6,12.6,12.28,12.28,4372997.0,10.8274,10.8274,10.5524,10.5524,4372997.0
2023-04-19 09:40:00,12.28,12.3,12.17,12.19,6097659.0,10.5524,10.5696,10.4579,10.4751,6097659.0
2023-04-19 09:50:00,12.19,12.27,12.18,12.21,3202990.0,10.4751,10.5438,10.4665,10.4923,3202990.0
2023-04-19 10:00:00,12.22,12.25,12.18,12.24,2521324.0,10.5009,10.5267,10.4665,10.5181,2521324.0
2023-04-19 10:10:00,12.24,12.3,12.2,12.27,3396384.0,10.5181,10.5696,10.4837,10.5438,3396384.0
2023-04-19 10:20:00,12.26,12.26,12.22,12.23,1512790.0,10.5352,10.5352,10.5009,10.5095,1512790.0
2023-04-19 10:30:00,12.24,12.25,12.22,12.24,1366915.0,10.5181,10.5267,10.5009,10.5181,1366915.0
2023-04-19 10:40:00,12.24,12.29,12.23,12.24,1286704.0,10.5181,10.561,10.5095,10.5181,1286704.0
2023-04-19 10:50:00,12.23,12.26,12.23,12.25,1045111.0,10.5095,10.5352,10.5095,10.5267,1045111.0
2023-04-19 11:00:00,12.24,12.26,12.24,12.25,983487.0,10.5181,10.5352,10.5181,10.5267,983487.0
2023-04-19 11:10:00,12.26,12.29,12.25,12.28,1235515.0,10.5352,10.561,10.5267,10.5524,1235515.0
2023-04-19 11:20:00,12.28,12.28,12.24,12.28,1256112.0,10.5524,10.5524,10.5181,10.5524,1256112.0
2023-04-19 11:30:00,12.27,12.29,12.25,12.29,732188.0,10.5438,10.561,10.5267,10.561,732188.0
2023-04-19 11:40:00,12.29,12.31,12.27,12.28,1095333.0,10.561,10.5782,10.5438,10.5524,1095333.0
2023-04-19 11:50:00,12.28,12.29,12.26,12.26,828904.0,10.5524,10.561,10.5352,10.5352,828904.0
2023-04-19 12:00:00,12.27,12.29,12.26,12.27,894414.0,10.5438,10.561,10.5352,10.5438,894414.0
2023-04-19 12:10:00,12.27,12.32,12.26,12.3,906354.0,10.5438,10.5868,10.5352,10.5696,906354.0
2023-04-19 12:20:00,12.3,12.36,12.3,12.36,1150668.0,10.5696,10.6212,10.5696,10.6212,1150668.0
2023-04-19 12:30:00,12.36,12.36,12.32,12.34,1109857.0,10.6212,10.6212,10.5868,10.604,1109857.0
2023-04-19 12:40:00,12.34,12.36,12.32,12.32,758250.0,10.604,10.6212,10.5868,10.5868,758250.0
2023-04-19 12:50:00,12.32,12.34,12.31,12.31,738068.0,10.5868,10.604,10.5782,10.5782,738068.0
2023-04-19 13:00:00,12.31,12.34,12.31,12.32,815686.0,10.5782,10.604,10.5782,10.5868,815686.0
2023-04-19 13:10:00,12.33,12.33,12.29,12.29,797267.0,10.5954,10.5954,10.561,10.561,797267.0
2023-04-19 13:20:00,12.29,12.33,12.28,12.33,1215979.0,10.561,10.5954,10.5524,10.5954,1215979.0
2023-04-19 13:30:00,12.33,12.35,12.31,12.32,1005058.0,10.5954,10.6126,10.5782,10.5868,1005058.0
2023-04-19 13:40:00,12.32,12.33,12.3,12.3,506756.0,10.5868,10.5954,10.5696,10.5696,506756.0
2023-04-19 13:50:00,12.3,12.33,12.3,12.32,340007.0,10.5696,10.5954,10.5696,10.5868,340007.0
2023-04-19 14:00:00,12.33,12.36,12.3,12.3,1458184.0,10.5954,10.6212,10.5696,10.5696,1458184.0
2023-04-19 14:10:00,12.3,12.31,12.26,12.28,1303543.0,10.5696,10.5782,10.5352,10.5524,1303543.0
2023-04-19 14:20:00,12.29,12.31,12.27,12.29,895472.0,10.561,10.5782,10.5438,10.561,895472.0
2023-04-19 14:30:00,12.3,12.3,12.27,12.28,690045.0,10.5696,10.5696,10.5438,10.5524,690045.0
2023-04-19 14:40:00,12.28,12.29,12.27,12.29,706550.0,10.5524,10.561,10.5438,10.561,706550.0
2023-04-19 14:50:00,12.28,12.29,12.27,12.28,450598.0,10.5524,10.561,10.5438,10.5524,450598.0
2023-04-19 15:00:00,12.28,12.28,12.27,12.28,467491.0,10.5524,10.5524,10.5438,10.5524,467491.0
2023-04-19 15:10:00,12.28,12.29,12.27,12.27,766321.0,10.5524,10.561,10.5438,10.5438,766321.0
2023-04-19 15:20:00,12.27,12.28,12.25,12.28,1687316.0,10.5438,10.5524,10.5267,10.5524,1687316.0
2023-04-19 15:30:00,12.27,12.29,12.26,12.26,1626441.0,10.5438,10.561,10.5352,10.5352,1626441.0
2023-04-19 15:40:00,12.27,12.29,12.25,12.26,1680204.0,10.5438,10.561,10.5267,10.5352,1680204.0
2023-04-19 15:50:00,12.26,12.26,12.2,12.21,5362292.0,10.5352,10.5352,10.4837,10.4923,5362292.0
2023-04-20 09:30:00,11.81,11.81,11.55,11.59,8834043.0,10.1486,10.1486,9.9251,9.9595,8834043.0
2023-04-20 09:40:00,11.59,11.73,11.56,11.7,5347616.0,9.9595,10.0798,9.9337,10.054,5347616.0
2023-04-20 09:50:00,11.7,11.75,11.63,11.72,3386321.0,10.054,10.097,9.9939,10.0712,3386321.0
2023-04-20 10:00:00,11.71,11.79,11.7,11.77,3057877.0,10.0626,10.1314,10.054,10.1142,3057877.0
2023-04-20 10:10:00,11.78,11.85,11.77,11.84,2767110.0,10.1228,10.1829,10.1142,10.1743,2767110.0
2023-04-20 10:20:00,11.84,11.87,11.82,11.85,1985852.0,10.1743,10.2001,10.1571,10.1829,1985852.0
2023-04-20 10:30:00,11.86,11.93,11.84,11.87,2190111.0,10.1915,10.2517,10.1743,10.2001,2190111.0
2023-04-20 10:40:00,11.87,11.88,11.82,11.84,1775373.0,10.2001,10.2087,10.1571,10.1743,1775373.0
2023-04-20 10:50:00,11.83,11.86,11.82,11.82,1706852.0,10.1657,10.1915,10.1571,10.1571,1706852.0
2023-04-20 11:00:00,11.83,11.84,11.76,11.77,1752983.0,10.1657,10.1743,10.1056,10.1142,1752983.0
2023-04-20 11:10:00,11.77,11.8,11.72,11.72,1658345.0,10.1142,10.14,10.0712,10.0712,1658345.0
2023-04-20 11:20:00,11.73,11.81,11.71,11.8,1853255.0,10.0798,10.1486,10.0626,10.14,1853255.0
2023-04-20 11:30:00,11.8,11.81,11.74,11.75,1747710.0,10.14,10.1486,10.0884,10.097,1747710.0
2023-04-20 11:40:00,11.76,11.79,11.75,11.77,1261726.0,10.1056,10.1314,10.097,10.1142,1261726.0
2023-04-20 11:50:00,11.77,11.78,11.75,11.76,1160533.0,10.1142,10.1228,10.097,10.1056,1160533.0
2023-04-20 12:00:00,11.76,11.76,11.72,11.75,904505.0,10.1056,10.1056,10.0712,10.097,904505.0
2023-04-20 12:10:00,11.74,11.77,11.74,11.75,1077475.0,10.0884,10.1142,10.0884,10.097,1077475.0
2023-04-20 12:20:00,11.75,11.76,11.72,11.75,1799766.0,10.097,10.1056,10.0712,10.097,1799766.0
2023-04-20 12:30:00,11.75,11.76,11.72,11.74,1578194.0,10.097,10.1056,10.0712,10.0884,1578194.0
2023-04-20 12:40:00,11.74,11.76,11.72,11.75,992252.0,10.0884,10.1056,10.0712,10.097,992252.0
2023-04-20 12:50:00,11.74,11.79,11.73,11.79,962624.0,10.0884,10.1314,10.0798,10.1314,962624.0
2023-04-20 13:00:00,11.79,11.83,11.78,11.83,1557659.0,10.1314,10.1657,10.1228,10.1657,1557659.0
2023-04-20 13:10:00,11.82,11.84,11.81,11.84,960968.0,10.1571,10.1743,10.1486,10.1743,960968.0
2023-04-20 13:20:00,11.83,11.84,11.81,11.81,904736.0,10.1657,10.1743,10.1486,10.1486,904736.0
2023-04-20 13:30:00,11.81,11.82,11.79,11.79,501127.0,10.1486,10.1571,10.1314,10.1314,501127.0
2023-04-20 13:40:00,11.79,11.8,11.78,11.79,458136.0,10.1314,10.14,10.1228,10.1314,458136.0
2023-04-20 13:50:00,11.79,11.81,11.78,11.79,689549.0,10.1314,10.1486,10.1228,10.1314,689549.0
2023-04-20 14:00:00,11.79,11.8,11.77,11.79,633887.0,10.1314,10.14,10.1142,10.1314,633887.0
2023-04-20 14:10:00,11.78,11.79,11.77,11.77,476835.0,10.1228,10.1314,10.1142,10.1142,476835.0
2023-04-20 14:20:00,11.78,11.78,11.76,11.78,538745.0,10.1228,10.1228,10.1056,10.1228,538745.0
2023-04-20 14:30:00,11.78,11.79,11.75,11.76,1200740.0,10.1228,10.1314,10.097,10.1056,1200740.0
2023-04-20 14:40:00,11.76,11.77,11.73,11.75,1494032.0,10.1056,10.1142,10.0798,10.097,1494032.0
2023-04-20 14:50:00,11.75,11.77,11.74,11.76,933099.0,10.097,10.1142,10.0884,10.1056,933099.0
2023-04-20 15:00:00,11.76,11.78,11.74,11.75,919348.0,10.1056,10.1228,10.0884,10.097,919348.0
2023-04-20 15:10:00,11.75,11.77,11.74,11.75,1795703.0,10.097,10.1142,10.0884,10.097,1795703.0
2023-04-20 15:20:00,11.76,11.8,11.75,11.78,1583022.0,10.1056,10.14,10.097,10.1228,1583022.0
2023-04-20 15:30:00,11.78,11.84,11.77,11.84,1656639.0,10.1228,10.1743,10.1142,10.1743,1656639.0
2023-04-20 15:40:00,11.84,11.85,11.82,11.85,1343046.0,10.1743,10.1829,10.1571,10.1829,1343046.0
2023-04-20 15:50:00,11.85,11.89,11.83,11.86,4427545.0,10.1829,10.2173,10.1657,10.1915,4427545.0
2023-04-21 09:30:00,11.9,11.92,11.71,11.72,2418244.0,10.2259,10.2431,10.0626,10.0712,2418244.0
2023-04-21 09:40:00,11.71,11.8,11.68,11.79,2164648.0,10.0626,10.14,10.0368,10.1314,2164648.0
2023-04-21 09:50:00,11.79,11.8,11.69,11.7,1700967.0,10.1314,10.14,10.0454,10.054,1700967.0
2023-04-21 10:00:00,11.7,11.76,11.66,11.73,1525614.0,10.054,10.1056,10.0197,10.0798,1525614.0
2023-04-21 10:10:00,11.73,11.78,11.72,11.78,1567428.0,10.0798,10.1228,10.0712,10.1228,1567428.0
2023-04-21 10:20:00,11.78,11.79,11.73,11.77,1754746.0,10.1228,10.1314,10.0798,10.1142,1754746.0
2023-04-21 10:30:00,11.77,11.83,11.76,11.79,1268892.0,10.1142,10.1657,10.1056,10.1314,1268892.0
2023-04-21 10:40:00,11.79,11.8,11.73,11.77,1145642.0,10.1314,10.14,10.0798,10.1142,1145642.0
2023-04-21 10:50:00,11.78,11.78,11.71,11.72,1222030.0,10.1228,10.1228,10.0626,10.0712,1222030.0
2023-04-21 11:00:00,11.73,11.79,11.72,11.76,1621117.0,10.0798,10.1314,10.0712,10.1056,1621117.0
2023-04-21 11:10:00,11.76,11.81,11.75,11.8,780746.0,10.1056,10.1486,10.097,10.14,780746.0
2023-04-21 11:20:00,11.8,11.81,11.78,11.79,636849.0,10.14,10.1486,10.1228,10.1314,636849.0
2023-04-21 11:30:00,11.78,11.83,11.78,11.79,781881.0,10.1228,10.1657,10.1228,10.1314,781881.0
2023-04-21 11:40:00,11.79,11.83,11.77,11.79,733132.0,10.1314,10.1657,10.1142,10.1314,733132.0
2023-04-21 11:50:00,11.79,11.84,11.78,11.82,753658.0,10.1314,10.1743,10.1228,10.1571,753658.0
2023-04-21 12:00:00,11.83,11.83,11.81,11.83,442699.0,10.1657,10.1657,10.1486,10.1657,442699.0
2023-04-21 12:10:00,11.83,11.85,11.82,11.84,473594.0,10.1657,10.1829,10.1571,10.1743,473594.0
2023-04-21 12:20:00,11.85,11.85,11.8,11.81,633779.0,10.1829,10.1829,10.14,10.1486,633779.0
2023-04-21 12:30:00,11.8,11.82,11.79,11.79,648754.0,10.14,10.1571,10.1314,10.1314,648754.0
2023-04-21 12:40:00,11.79,11.82,11.79,11.82,466397.0,10.1314,10.1571,10.1314,10.1571,466397.0
2023-04-21 12:50:00,11.82,11.83,11.81,11.83,1193186.0,10.1571,10.1657,10.1486,10.1657,1193186.0
2023-04-21 13:00:00,11.83,11.84,11.81,11.82,690128.0,10.1657,10.1743,10.1486,10.1571,690128.0
2023-04-21 13:10:00,11.82,11.82,11.79,11.8,509769.0,10.1571,10.1571,10.1314,10.14,509769.0
2023-04-21 13:20:00,11.79,11.81,11.78,11.78,602084.0,10.1314,10.1486,10.1228,10.1228,602084.0
2023-04-21 13:30:00,11.78,11.81,11.78,11.8,622118.0,10.1228,10.1486,10.1228,10.14,622118.0
2023-04-21 13:40:00,11.8,11.84,11.8,11.84,792782.0,10.14,10.1743,10.14,10.1743,792782.0
2023-04-21 13:50:00,11.84,11.84,11.81,11.82,527154.0,10.1743,10.1743,10.1486,10.1571,527154.0
2023-04-21 14:00:00,11.82,11.83,11.81,11.83,824516.0,10.1571,10.1657,10.1486,10.1657,824516.0
2023-04-21 14:10:00,11.83,11.83,11.81,11.81,569119.0,10.1657,10.1657,10.1486,10.1486,569119.0
2023-04-21 14:20:00,11.82,11.82,11.8,11.8,471955.0,10.1571,10.1571,10.14,10.14,471955.0
2023-04-21 14:30:00,11.8,11.81,11.79,11.79,493810.0,10.14,10.1486,10.1314,10.1314,493810.0
2023-04-21 14:40:00,11.8,11.8,11.78,11.78,567603.0,10.14,10.14,10.1228,10.1228,567603.0
2023-04-21 14:50:00,11.78,11.81,11.78,11.8,561806.0,10.1228,10.1486,10.1228,10.14,561806.0
2023-04-21 15:00:00,11.81,11.81,11.78,11.79,820971.0,10.1486,10.1486,10.1228,10.1314,820971.0
2023-04-21 15:10:00,11.79,11.81,11.78,11.8,904716.0,10.1314,10.1486,10.1228,10.14,904716.0
2023-04-21 15:20:00,11.8,11.82,11.8,11.8,670574.0,10.14,10.1571,10.14,10.14,670574.0
2023-04-21 15:30:00,11.81,11.82,11.8,11.8,993091.0,10.1486,10.1571,10.14,10.14,993091.0
2023-04-21 15:40:00,11.8,11.82,11.78,11.79,2115324.0,10.14,10.1571,10.1228,10.1314,2115324.0
2023-04-21 15:50:00,11.79,11.84,11.78,11.81,4687541.0,10.1314,10.1743,10.1228,10.1486,4687541.0
2023-04-24 09:30:00,11.89,11.96,11.88,11.92,2140176.0,10.2173,10.2775,10.2087,10.2431,2140176.0
2023-04-24 09:40:00,11.92,12.03,11.91,12.03,2686872.0,10.2431,10.3376,10.2345,10.3376,2686872.0
2023-04-24 09:50:00,12.02,12.03,11.95,11.96,1852621.0,10.329,10.3376,10.2689,10.2775,1852621.0
2023-04-24 10:00:00,11.96,11.97,11.9,11.94,1524448.0,10.2775,10.286,10.2259,10.2603,1524448.0
2023-04-24 10:10:00,11.94,12.03,11.93,12.03,1984522.0,10.2603,10.3376,10.2517,10.3376,1984522.0
2023-04-24 10:20:00,12.03,12.06,11.99,12.03,1811390.0,10.3376,10.3634,10.3032,10.3376,1811390.0
2023-04-24 10:30:00,12.03,12.04,11.99,11.99,1426534.0,10.3376,10.3462,10.3032,10.3032,1426534.0
2023-04-24 10:40:00,12.0,12.0,11.94,12.0,1333551.0,10.3118,10.3118,10.2603,10.3118,1333551.0
2023-04-24 10:50:00,12.0,12.04,11.98,12.04,1133968.0,10.3118,10.3462,10.2946,10.3462,1133968.0
2023-04-24 11:00:00,12.04,12.04,12.01,12.04,966533.0,10.3462,10.3462,10.3204,10.3462,966533.0
2023-04-24 11:10:00,12.04,12.04,11.99,12.03,1404659.0,10.3462,10.3462,10.3032,10.3376,1404659.0
2023-04-24 11:20:00,12.03,12.05,12.01,12.03,1163128.0,10.3376,10.3548,10.3204,10.3376,1163128.0
2023-04-24 11:30:00,12.03,12.04,12.01,12.02,1528969.0,10.3376,10.3462,10.3204,10.329,1528969.0
2023-04-24 11:40:00,12.02,12.02,12.0,12.01,940779.0,10.329,10.329,10.3118,10.3204,940779.0
2023-04-24 11:50:00,12.01,12.03,11.99,12.02,965391.0,10.3204,10.3376,10.3032,10.329,965391.0
2023-04-24 12:00:00,12.02,12.04,12.0,12.04,564958.0,10.329,10.3462,10.3118,10.3462,564958.0
2023-04-24 12:10:00,12.04,12.08,12.02,12.08,976157.0,10.3462,10.3806,10.329,10.3806,976157.0
2023-04-24 12:20:00,12.08,12.1,12.07,12.1,907630.0,10.3806,10.3978,10.372,10.3978,907630.0
2023-04-24 12:30:00,12.1,12.13,12.09,12.12,1138488.0,10.3978,10.4235,10.3892,10.4149,1138488.0
2023-04-24 12:40:00,12.12,12.12,12.09,12.1,774806.0,10.4149,10.4149,10.3892,10.3978,774806.0
2023-04-24 12:50:00,12.1,12.11,12.08,12.11,889780.0,10.3978,10.4063,10.3806,10.4063,889780.0
2023-04-24 13:00:00,12.11,12.13,12.1,12.12,979410.0,10.4063,10.4235,10.3978,10.4149,979410.0
2023-04-24 13:10:00,12.11,12.14,12.11,12.13,865814.0,10.4063,10.4321,10.4063,10.4235,865814.0
2023-04-24 13:20:00,12.13,12.14,12.12,12.13,722364.0,10.4235,10.4321,10.4149,10.4235,722364.0
2023-04-24 13:30:00,12.13,12.15,12.12,12.14,645745.0,10.4235,10.4407,10.4149,10.4321,645745.0
2023-04-24 13:40:00,12.15,12.15,12.12,12.13,637430.0,10.4407,10.4407,10.4149,10.4235,637430.0
2023-04-24 13:50:00,12.13,12.15,12.12,12.13,1058882.0,10.4235,10.4407,10.4149,10.4235,1058882.0
2023-04-24 14:00:00,12.13,12.14,12.1,12.11,698163.0,10.4235,10.4321,10.3978,10.4063,698163.0
2023-04-24 14:10:00,12.1,12.12,12.09,12.1,818001.0,10.3978,10.4149,10.3892,10.3978,818001.0
2023-04-24 14:20:00,12.1,12.11,12.08,12.11,567986.0,10.3978,10.4063,10.3806,10.4063,567986.0
2023-04-24 14:30:00,12.11,12.11,12.08,12.09,604379.0,10.4063,10.4063,10.3806,10.3892,604379.0
2023-04-24 14:40:00,12.09,12.11,12.08,12.11,504056.0,10.3892,10.4063,10.3806,10.4063,504056.0
2023-04-24 14:50:00,12.11,12.12,12.1,12.12,473986.0,10.4063,10.4149,10.3978,10.4149,473986.0
2023-04-24 15:00:00,12.12,12.13,12.11,12.13,770078.0,10.4149,10.4235,10.4063,10.4235,770078.0
2023-04-24 15:10:00,12.13,12.17,12.12,12.15,3017735.0,10.4235,10.4579,10.4149,10.4407,3017735.0
2023-04-24 15:20:00,12.15,12.17,12.14,12.14,1158813.0,10.4407,10.4579,10.4321,10.4321,1158813.0
2023-04-24 15:30:00,12.15,12.15,12.12,12.14,1007101.0,10.4407,10.4407,10.4149,10.4321,1007101.0
2023-04-24 15:40:00,12.14,12.18,12.13,12.18,2226541.0,10.4321,10.4665,10.4235,10.4665,2226541.0
2023-04-24 15:50:00,12.17,12.18,12.15,12.17,6405684.0,10.4579,10.4665,10.4407,10.4579,6405684.0
2023-04-25 09:30:00,11.97,11.97,11.85,11.95,2437123.0,10.4171,10.4171,10.3127,10.3997,2437123.0
2023-04-25 09:40:00,11.95,11.98,11.87,11.9,1821325.0,10.3997,10.4258,10.3301,10.3562,1821325.0
2023-04-25 09:50:00,11.9,11.9,11.83,11.88,2728876.0,10.3562,10.3562,10.2953,10.3388,2728876.0
2023-04-25 10:00:00,11.88,11.94,11.87,11.88,1719028.0,10.3388,10.391,10.3301,10.3388,1719028.0
2023-04-25 10:10:00,11.87,11.88,11.82,11.83,1627138.0,10.3301,10.3388,10.2866,10.2953,1627138.0
2023-04-25 10:20:00,11.83,11.84,11.8,11.82,1520716.0,10.2953,10.304,10.2692,10.2866,1520716.0
2023-04-25 10:30:00,11.82,11.82,11.76,11.76,1851159.0,10.2866,10.2866,10.2344,10.2344,1851159.0
2023-04-25 10:40:00,11.77,11.81,11.73,11.8,1802606.0,10.2431,10.2779,10.2083,10.2692,1802606.0
2023-04-25 10:50:00,11.81,11.85,11.79,11.84,1292922.0,10.2779,10.3127,10.2605,10.304,1292922.0
2023-04-25 11:00:00,11.84,11.85,11.79,11.83,1540377.0,10.304,10.3127,10.2605,10.2953,1540377.0
2023-04-25 11:10:00,11.83,11.87,11.81,11.83,1257816.0,10.2953,10.3301,10.2779,10.2953,1257816.0
2023-04-25 11:20:00,11.83,11.84,11.79,11.84,1064623.0,10.2953,10.304,10.2605,10.304,1064623.0
2023-04-25 11:30:00,11.84,11.84,11.78,11.81,1182360.0,10.304,10.304,10.2518,10.2779,1182360.0
2023-04-25 11:40:00,11.8,11.85,11.79,11.85,1333160.0,10.2692,10.3127,10.2605,10.3127,1333160.0
2023-04-25 11:50:00,11.84,11.85,11.81,11.83,938154.0,10.304,10.3127,10.2779,10.2953,938154.0
2023-04-25 12:00:00,11.83,11.84,11.81,11.84,886467.0,10.2953,10.304,10.2779,10.304,886467.0
2023-04-25 12:10:00,11.84,11.84,11.81,11.84,688244.0,10.304,10.304,10.2779,10.304,688244.0
2023-04-25 12:20:00,11.84,11.85,11.82,11.84,674248.0,10.304,10.3127,10.2866,10.304,674248.0
2023-04-25 12:30:00,11.84,11.85,11.81,11.82,735421.0,10.304,10.3127,10.2779,10.2866,735421.0
2023-04-25 12:40:00,11.82,11.85,11.81,11.81,678158.0,10.2866,10.3127,10.2779,10.2779,678158.0
2023-04-25 12:50:00,11.81,11.82,11.79,11.8,738591.0,10.2779,10.2866,10.2605,10.2692,738591.0
2023-04-25 13:00:00,11.8,11.83,11.8,11.8,620484.0,10.2692,10.2953,10.2692,10.2692,620484.0
2023-04-25 13:10:00,11.8,11.82,11.76,11.78,1128380.0,10.2692,10.2866,10.2344,10.2518,1128380.0
2023-04-25 13:20:00,11.78,11.78,11.75,11.78,937370.0,10.2518,10.2518,10.2257,10.2518,937370.0
2023-04-25 13:30:00,11.78,11.78,11.75,11.76,723265.0,10.2518,10.2518,10.2257,10.2344,723265.0
2023-04-25 13:40:00,11.76,11.77,11.74,11.76,1005149.0,10.2344,10.2431,10.217,10.2344,1005149.0
2023-04-25 13:50:00,11.76,11.79,11.74,11.77,814437.0,10.2344,10.2605,10.217,10.2431,814437.0
2023-04-25 14:00:00,11.78,11.79,11.76,11.77,888757.0,10.2518,10.2605,10.2344,10.2431,888757.0
2023-04-25 14:10:00,11.78,11.8,11.76,11.77,727143.0,10.2518,10.2692,10.2344,10.2431,727143.0
2023-04-25 14:20:00,11.77,11.83,11.76,11.83,1418602.0,10.2431,10.2953,10.2344,10.2953,1418602.0
2023-04-25 14:30:00,11.83,11.84,11.81,11.83,1291910.0,10.2953,10.304,10.2779,10.2953,1291910.0
2023-04-25 14:40:00,11.83,11.83,11.8,11.82,1242102.0,10.2953,10.2953,10.2692,10.2866,1242102.0
2023-04-25 14:50:00,11.81,11.83,11.79,11.8,998400.0,10.2779,10.2953,10.2605,10.2692,998400.0
2023-04-25 15:00:00,11.8,11.82,11.78,11.79,1203958.0,10.2692,10.2866,10.2518,10.2605,1203958.0
2023-04-25 15:10:00,11.79,11.81,11.79,11.8,772489.0,10.2605,10.2779,10.2605,10.2692,772489.0
2023-04-25 15:20:00,11.8,11.82,11.78,11.79,973854.0,10.2692,10.2866,10.2518,10.2605,973854.0
2023-04-25 15:30:00,11.79,11.79,11.75,11.77,1546963.0,10.2605,10.2605,10.2257,10.2431,1546963.0
2023-04-25 15:40:00,11.77,11.77,11.7,11.71,2137977.0,10.2431,10.2431,10.1822,10.1909,2137977.0
2023-04-25 15:50:00,11.7,11.77,11.7,11.76,8168845.0,10.1822,10.2431,10.1822,10.2344,8168845.0
2023-04-26 09:30:00,11.8,11.86,11.79,11.81,1169763.0,10.2692,10.3214,10.2605,10.2779,1169763.0
2023-04-26 09:40:00,11.81,11.86,11.75,11.76,1441579.0,10.2779,10.3214,10.2257,10.2344,1441579.0
2023-04-26 09:50:00,11.76,11.77,11.67,11.69,1402021.0,10.2344,10.2431,10.1561,10.1735,1402021.0
2023-04-26 10:00:00,11.69,11.76,11.68,11.74,1294730.0,10.1735,10.2344,10.1648,10.217,1294730.0
2023-04-26 10:10:00,11.75,11.76,11.62,11.63,1664088.0,10.2257,10.2344,10.1125,10.1212,1664088.0
2023-04-26 10:20:00,11.63,11.66,11.61,11.65,1551490.0,10.1212,10.1473,10.1038,10.1386,1551490.0
2023-04-26 10:30:00,11.64,11.67,11.61,11.63,1657061.0,10.1299,10.1561,10.1038,10.1212,1657061.0
2023-04-26 10:40:00,11.63,11.68,11.61,11.67,1651843.0,10.1212,10.1648,10.1038,10.1561,1651843.0
2023-04-26 10:50:00,11.68,11.72,11.66,11.71,1599644.0,10.1648,10.1996,10.1473,10.1909,1599644.0
2023-04-26 11:00:00,11.71,11.76,11.69,11.75,1805472.0,10.1909,10.2344,10.1735,10.2257,1805472.0
2023-04-26 11:10:00,11.74,11.75,11.71,11.74,1003863.0,10.217,10.2257,10.1909,10.217,1003863.0
2023-04-26 11:20:00,11.74,11.75,11.69,11.7,1204403.0,10.217,10.2257,10.1735,10.1822,1204403.0
2023-04-26 11:30:00,11.7,11.71,11.67,11.7,1221969.0,10.1822,10.1909,10.1561,10.1822,1221969.0
2023-04-26 11:40:00,11.69,11.73,11.68,11.71,967164.0,10.1735,10.2083,10.1648,10.1909,967164.0
2023-04-26 11:50:00,11.72,11.73,11.7,11.72,880262.0,10.1996,10.2083,10.1822,10.1996,880262.0
2023-04-26 12:00:00,11.71,11.75,11.71,11.74,665038.0,10.1909,10.2257,10.1909,10.217,665038.0
2023-04-26 12:10:00,11.73,11.74,11.7,11.71,783062.0,10.2083,10.217,10.1822,10.1909,783062.0
2023-04-26 12:20:00,11.71,11.72,11.68,11.69,669664.0,10.1909,10.1996,10.1648,10.1735,669664.0
2023-04-26 12:30:00,11.69,11.7,11.67,11.69,613209.0,10.1735,10.1822,10.1561,10.1735,613209.0
2023-04-26 12:40:00,11.7,11.73,11.69,11.71,774768.0,10.1822,10.2083,10.1735,10.1909,774768.0
2023-04-26 12:50:00,11.71,11.72,11.7,11.71,531372.0,10.1909,10.1996,10.1822,10.1909,531372.0
2023-04-26 13:00:00,11.7,11.74,11.7,11.71,800150.0,10.1822,10.217,10.1822,10.1909,800150.0
2023-04-26 13:10:00,11.71,11.73,11.7,11.71,639731.0,10.1909,10.2083,10.1822,10.1909,639731.0
2023-04-26 13:20:00,11.71,11.72,11.69,11.7,379039.0,10.1909,10.1996,10.1735,10.1822,379039.0
2023-04-26 13:30:00,11.7,11.71,11.69,11.7,488920.0,10.1822,10.1909,10.1735,10.1822,488920.0
2023-04-26 13:40:00,11.7,11.72,11.68,11.69,831483.0,10.1822,10.1996,10.1648,10.1735,831483.0
2023-04-26 13:50:00,11.69,11.69,11.66,11.67,681902.0,10.1735,10.1735,10.1473,10.1561,681902.0
2023-04-26 14:00:00,11.67,11.67,11.63,11.64,740032.0,10.1561,10.1561,10.1212,10.1299,740032.0
2023-04-26 14:10:00,11.65,11.65,11.62,11.63,906980.0,10.1386,10.1386,10.1125,10.1212,906980.0
2023-04-26 14:20:00,11.63,11.65,11.62,11.63,1112353.0,10.1212,10.1386,10.1125,10.1212,1112353.0
2023-04-26 14:30:00,11.63,11.64,11.61,11.62,1007705.0,10.1212,10.1299,10.1038,10.1125,1007705.0
2023-04-26 14:40:00,11.62,11.62,11.53,11.54,2030568.0,10.1125,10.1125,10.0342,10.0429,2030568.0
2023-04-26 14:50:00,11.54,11.56,11.53,11.53,1356837.0,10.0429,10.0603,10.0342,10.0342,1356837.0
2023-04-26 15:00:00,11.54,11.54,11.51,11.53,845866.0,10.0429,10.0429,10.0168,10.0342,845866.0
2023-04-26 15:10:00,11.53,11.55,11.51,11.52,1054153.0,10.0342,10.0516,10.0168,10.0255,1054153.0
2023-04-26 15:20:00,11.53,11.54,11.51,11.54,1108470.0,10.0342,10.0429,10.0168,10.0429,1108470.0
2023-04-26 15:30:00,11.54,11.54,11.51,11.53,1124676.0,10.0429,10.0429,10.0168,10.0342,1124676.0
2023-04-26 15:40:00,11.54,11.55,11.52,11.53,1660838.0,10.0429,10.0516,10.0255,10.0342,1660838.0
2023-04-26 15:50:00,11.52,11.57,11.51,11.53,4922923.0,10.0255,10.069,10.0168,10.0342,4922923.0
2023-04-27 09:30:00,11.61,11.69,11.57,11.61,1796554.0,10.1038,10.1735,10.069,10.1038,1796554.0
2023-04-27 09:40:00,11.61,11.67,11.59,11.67,1174761.0,10.1038,10.1561,10.0864,10.1561,1174761.0
2023-04-27 09:50:00,11.67,11.71,11.64,11.67,1180864.0,10.1561,10.1909,10.1299,10.1561,1180864.0
2023-04-27 10:00:00,11.67,11.68,11.56,11.56,1755515.0,10.1561,10.1648,10.0603,10.0603,1755515.0
2023-04-27 10:10:00,11.57,11.61,11.55,11.59,1413929.0,10.069,10.1038,10.0516,10.0864,1413929.0
2023-04-27 10:20:00,11.59,11.59,11.53,11.56,1303856.0,10.0864,10.0864,10.0342,10.0603,1303856.0
2023-04-27 10:30:00,11.56,11.57,11.51,11.52,1313171.0,10.0603,10.069,10.0168,10.0255,1313171.0
2023-04-27 10:40:00,11.52,11.52,11.48,11.49,1769487.0,10.0255,10.0255,9.9907,9.9994,1769487.0
2023-04-27 10:50:00,11.5,11.5,11.45,11.45,1310595.0,10.0081,10.0081,9.9646,9.9646,1310595.0
2023-04-27 11:00:00,11.46,11.47,11.45,11.46,1219687.0,9.9733,9.982,9.9646,9.9733,1219687.0
2023-04-27 11:10:00,11.46,11.48,11.44,11.46,831738.0,9.9733,9.9907,9.9559,9.9733,831738.0
2023-04-27 11:20:00,11.46,11.54,11.46,11.52,1259599.0,9.9733,10.0429,9.9733,10.0255,1259599.0
2023-04-27 11:30:00,11.52,11.55,11.52,11.53,1032831.0,10.0255,10.0516,10.0255,10.0342,1032831.0
2023-04-27 11:40:00,11.52,11.55,11.52,11.54,924052.0,10.0255,10.0516,10.0255,10.0429,924052.0
2023-04-27 11:50:00,11.54,11.55,11.53,11.54,628606.0,10.0429,10.0516,10.0342,10.0429,628606.0
2023-04-27 12:00:00,11.54,11.57,11.54,11.55,988498.0,10.0429,10.069,10.0429,10.0516,988498.0
2023-04-27 12:10:00,11.55,11.59,11.55,11.58,848558.0,10.0516,10.0864,10.0516,10.0777,848558.0
2023-04-27 12:20:00,11.57,11.58,11.56,11.57,804346.0,10.069,10.0777,10.0603,10.069,804346.0
2023-04-27 12:30:00,11.57,11.57,11.53,11.54,856118.0,10.069,10.069,10.0342,10.0429,856118.0
2023-04-27 12:40:00,11.54,11.58,11.54,11.57,524198.0,10.0429,10.0777,10.0429,10.069,524198.0
2023-04-27 12:50:00,11.57,11.59,11.56,11.58,599581.0,10.069,10.0864,10.0603,10.0777,599581.0
2023-04-27 13:00:00,11.58,11.6,11.55,11.55,720942.0,10.0777,10.0951,10.0516,10.0516,720942.0
2023-04-27 13:10:00,11.55,11.57,11.55,11.57,472124.0,10.0516,10.069,10.0516,10.069,472124.0
2023-04-27 13:20:00,11.57,11.58,11.56,11.58,629955.0,10.069,10.0777,10.0603,10.0777,629955.0
2023-04-27 13:30:00,11.57,11.61,11.57,11.6,867537.0,10.069,10.1038,10.069,10.0951,867537.0
2023-04-27 13:40:00,11.6,11.63,11.59,11.63,651114.0,10.0951,10.1212,10.0864,10.1212,651114.0
2023-04-27 13:50:00,11.63,11.65,11.59,11.61,1120492.0,10.1212,10.1386,10.0864,10.1038,1120492.0
2023-04-27 14:00:00,11.61,11.62,11.59,11.6,994178.0,10.1038,10.1125,10.0864,10.0951,994178.0
2023-04-27 14:10:00,11.6,11.67,11.59,11.66,1124256.0,10.0951,10.1561,10.0864,10.1473,1124256.0
2023-04-27 14:20:00,11.67,11.67,11.65,11.67,850023.0,10.1561,10.1561,10.1386,10.1561,850023.0
2023-04-27 14:30:00,11.67,11.67,11.64,11.66,1197163.0,10.1561,10.1561,10.1299,10.1473,1197163.0
2023-04-27 14:40:00,11.66,11.66,11.63,11.65,1158011.0,10.1473,10.1473,10.1212,10.1386,1158011.0
2023-04-27 14:50:00,11.65,11.67,11.64,11.67,1627691.0,10.1386,10.1561,10.1299,10.1561,1627691.0
2023-04-27 15:00:00,11.67,11.67,11.66,11.66,545718.0,10.1561,10.1561,10.1473,10.1473,545718.0
2023-04-27 15:10:00,11.66,11.67,11.64,11.66,1588621.0,10.1473,10.1561,10.1299,10.1473,1588621.0
2023-04-27 15:20:00,11.67,11.68,11.63,11.63,1039283.0,10.1561,10.1648,10.1212,10.1212,1039283.0
2023-04-27 15:30:00,11.63,11.65,11.62,11.62,1611643.0,10.1212,10.1386,10.1125,10.1125,1611643.0
2023-04-27 15:40:00,11.63,11.63,11.58,11.6,2548211.0,10.1212,10.1212,10.0777,10.0951,2548211.0
2023-04-27 15:50:00,11.59,11.63,11.58,11.62,4568178.0,10.0864,10.1212,10.0777,10.1125,4568178.0
2023-04-28 09:30:00,11.59,11.67,11.57,11.65,1324927.0,10.0864,10.1561,10.069,10.1386,1324927.0
2023-04-28 09:40:00,11.65,11.65,11.58,11.63,1018889.0,10.1386,10.1386,10.0777,10.1212,1018889.0
2023-04-28 09:50:00,11.63,11.67,11.6,11.64,1104551.0,10.1212,10.1561,10.0951,10.1299,1104551.0
2023-04-28 10:00:00,11.65,11.75,11.64,11.74,1456561.0,10.1386,10.2257,10.1299,10.217,1456561.0
2023-04-28 10:10:00,11.74,11.81,11.73,11.79,2114710.0,10.217,10.2779,10.2083,10.2605,2114710.0
2023-04-28 10:20:00,11.8,11.82,11.76,11.79,1743422.0,10.2692,10.2866,10.2344,10.2605,1743422.0
2023-04-28 10:30:00,11.79,11.8,11.73,11.76,2109118.0,10.2605,10.2692,10.2083,10.2344,2109118.0
2023-04-28 10:40:00,11.76,11.87,11.74,11.86,1774133.0,10.2344,10.3301,10.217,10.3214,1774133.0
2023-04-28 10:50:00,11.86,11.86,11.77,11.8,1288983.0,10.3214,10.3214,10.2431,10.2692,1288983.0
2023-04-28 11:00:00,11.79,11.82,11.74,11.8,1756755.0,10.2605,10.2866,10.217,10.2692,1756755.0
2023-04-28 11:10:00,11.81,11.86,11.8,11.86,1017530.0,10.2779,10.3214,10.2692,10.3214,1017530.0
2023-04-28 11:20:00,11.86,11.87,11.83,11.86,1172151.0,10.3214,10.3301,10.2953,10.3214,1172151.0
2023-04-28 11:30:00,11.86,11.89,11.84,11.84,1263438.0,10.3214,10.3475,10.304,10.304,1263438.0
2023-04-28 11:40:00,11.84,11.89,11.82,11.89,1472700.0,10.304,10.3475,10.2866,10.3475,1472700.0
2023-04-28 11:50:00,11.89,11.89,11.85,11.87,1030025.0,10.3475,10.3475,10.3127,10.3301,1030025.0
2023-04-28 12:00:00,11.88,11.91,11.84,11.91,1783749.0,10.3388,10.3649,10.304,10.3649,1783749.0
2023-04-28 12:10:00,11.9,11.93,11.9,11.91,810489.0,10.3562,10.3823,10.3562,10.3649,810489.0
2023-04-28 12:20:00,11.92,11.92,11.88,11.91,1716262.0,10.3736,10.3736,10.3388,10.3649,1716262.0
2023-04-28 12:30:00,11.91,11.93,11.88,11.9,1041968.0,10.3649,10.3823,10.3388,10.3562,1041968.0
2023-04-28 12:40:00,11.9,11.91,11.87,11.91,1552004.0,10.3562,10.3649,10.3301,10.3649,1552004.0
2023-04-28 12:50:00,11.9,11.93,11.89,11.91,1200828.0,10.3562,10.3823,10.3475,10.3649,1200828.0
2023-04-28 13:00:00,11.92,11.92,11.88,11.89,1416789.0,10.3736,10.3736,10.3388,10.3475,1416789.0
2023-04-28 13:10:00,11.89,11.91,11.88,11.91,631221.0,10.3475,10.3649,10.3388,10.3649,631221.0
2023-04-28 13:20:00,11.91,11.93,11.9,11.93,444370.0,10.3649,10.3823,10.3562,10.3823,444370.0
2023-04-28 13:30:00,11.93,11.94,11.9,11.93,626419.0,10.3823,10.391,10.3562,10.3823,626419.0
2023-04-28 13:40:00,11.93,11.94,11.9,11.91,818465.0,10.3823,10.391,10.3562,10.3649,818465.0
2023-04-28 13:50:00,11.91,11.92,11.89,11.91,738627.0,10.3649,10.3736,10.3475,10.3649,738627.0
2023-04-28 14:00:00,11.91,11.93,11.9,11.91,649033.0,10.3649,10.3823,10.3562,10.3649,649033.0
2023-04-28 14:10:00,11.91,11.91,11.88,11.91,1041542.0,10.3649,10.3649,10.3388,10.3649,1041542.0
2023-04-28 14:20:00,11.9,11.91,11.88,11.9,854788.0,10.3562,10.3649,10.3388,10.3562,854788.0
2023-04-28 14:30:00,11.9,11.9,11.84,11.86,1360901.0,10.3562,10.3562,10.304,10.3214,1360901.0
2023-04-28 14:40:00,11.85,11.87,11.84,11.87,1056031.0,10.3127,10.3301,10.304,10.3301,1056031.0
2023-04-28 14:50:00,11.87,11.89,11.85,11.88,669158.0,10.3301,10.3475,10.3127,10.3388,669158.0
2023-04-28 15:00:00,11.88,11.91,11.87,11.9,751125.0,10.3388,10.3649,10.3301,10.3562,751125.0
2023-04-28 15:10:00,11.9,11.91,11.89,11.9,516533.0,10.3562,10.3649,10.3475,10.3562,516533.0
2023-04-28 15:20:00,11.89,11.9,11.85,11.87,971370.0,10.3475,10.3562,10.3127,10.3301,971370.0
2023-04-28 15:30:00,11.87,11.89,11.86,11.87,997006.0,10.3301,10.3475,10.3214,10.3301,997006.0
2023-04-28 15:40:00,11.88,11.89,11.86,11.88,1863680.0,10.3388,10.3475,10.3214,10.3388,1863680.0
2023-04-28 15:50:00,11.88,11.89,11.84,11.88,3953641.0,10.3388,10.3475,10.304,10.3388,3953641.0
2023-05-01 09:30:00,12.01,12.16,11.99,12.15,4093811.0,10.4519,10.5825,10.4345,10.5738,4093811.0
2023-05-01 09:40:00,12.14,12.26,12.13,12.23,4243934.0,10.5651,10.6695,10.5564,10.6434,4243934.0
2023-05-01 09:50:00,12.22,12.29,12.14,12.18,2630916.0,10.6347,10.6956,10.5651,10.5999,2630916.0
2023-05-01 10:00:00,12.17,12.22,12.16,12.21,2593728.0,10.5912,10.6347,10.5825,10.626,2593728.0
2023-05-01 10:10:00,12.22,12.22,12.14,12.15,1579922.0,10.6347,10.6347,10.5651,10.5738,1579922.0
2023-05-01 10:20:00,12.15,12.17,12.09,12.09,1604742.0,10.5738,10.5912,10.5216,10.5216,1604742.0
2023-05-01 10:30:00,12.09,12.14,12.09,12.12,1441912.0,10.5216,10.5651,10.5216,10.5477,1441912.0
2023-05-01 10:40:00,12.11,12.13,12.07,12.13,1756171.0,10.539,10.5564,10.5042,10.5564,1756171.0
2023-05-01 10:50:00,12.13,12.14,12.08,12.11,1089256.0,10.5564,10.5651,10.5129,10.539,1089256.0
2023-05-01 11:00:00,12.11,12.12,12.04,12.04,1196566.0,10.539,10.5477,10.4781,10.4781,1196566.0
2023-05-01 11:10:00,12.04,12.05,11.99,12.04,1525276.0,10.4781,10.4868,10.4345,10.4781,1525276.0
2023-05-01 11:20:00,12.03,12.06,12.02,12.04,1084412.0,10.4693,10.4955,10.4606,10.4781,1084412.0
2023-05-01 11:30:00,12.04,12.06,12.03,12.04,1316853.0,10.4781,10.4955,10.4693,10.4781,1316853.0
2023-05-01 11:40:00,12.04,12.07,12.01,12.05,755891.0,10.4781,10.5042,10.4519,10.4868,755891.0
2023-05-01 11:50:00,12.05,12.08,12.03,12.08,991514.0,10.4868,10.5129,10.4693,10.5129,991514.0
2023-05-01 12:00:00,12.08,12.09,12.06,12.09,861307.0,10.5129,10.5216,10.4955,10.5216,861307.0
2023-05-01 12:10:00,12.09,12.1,12.06,12.08,1017945.0,10.5216,10.5303,10.4955,10.5129,1017945.0
2023-05-01 12:20:00,12.08,12.09,12.06,12.09,510356.0,10.5129,10.5216,10.4955,10.5216,510356.0
2023-05-01 12:30:00,12.08,12.11,12.08,12.1,1003896.0,10.5129,10.539,10.5129,10.5303,1003896.0
2023-05-01 12:40:00,12.09,12.1,12.05,12.05,922878.0,10.5216,10.5303,10.4868,10.4868,922878.0
2023-05-01 12:50:00,12.05,12.09,12.05,12.08,846430.0,10.4868,10.5216,10.4868,10.5129,846430.0
2023-05-01 13:00:00,12.08,12.1,12.07,12.1,602903.0,10.5129,10.5303,10.5042,10.5303,602903.0
2023-05-01 13:10:00,12.09,12.1,12.05,12.05,611364.0,10.5216,10.5303,10.4868,10.4868,611364.0
2023-05-01 13:20:00,12.05,12.07,12.03,12.04,1025273.0,10.4868,10.5042,10.4693,10.4781,1025273.0
2023-05-01 13:30:00,12.04,12.08,12.02,12.07,1270331.0,10.4781,10.5129,10.4606,10.5042,1270331.0
2023-05-01 13:40:00,12.08,12.1,12.07,12.09,953870.0,10.5129,10.5303,10.5042,10.5216,953870.0
2023-05-01 13:50:00,12.09,12.1,12.08,12.1,403954.0,10.5216,10.5303,10.5129,10.5303,403954.0
2023-05-01 14:00:00,12.09,12.1,12.07,12.09,498618.0,10.5216,10.5303,10.5042,10.5216,498618.0
2023-05-01 14:10:00,12.09,12.09,12.06,12.07,683606.0,10.5216,10.5216,10.4955,10.5042,683606.0
2023-05-01 14:20:00,12.07,12.08,12.06,12.08,636587.0,10.5042,10.5129,10.4955,10.5129,636587.0
2023-05-01 14:30:00,12.08,12.08,12.03,12.04,810584.0,10.5129,10.5129,10.4693,10.4781,810584.0
2023-05-01 14:40:00,12.04,12.07,12.04,12.06,927653.0,10.4781,10.5042,10.4781,10.4955,927653.0
2023-05-01 14:50:00,12.05,12.08,12.05,12.08,987522.0,10.4868,10.5129,10.4868,10.5129,987522.0
2023-05-01 15:00:00,12.08,12.1,12.07,12.09,1312419.0,10.5129,10.5303,10.5042,10.5216,1312419.0
2023-05-01 15:10:00,12.09,12.09,12.05,12.08,860591.0,10.5216,10.5216,10.4868,10.5129,860591.0
2023-05-01 15:20:00,12.08,12.09,12.06,12.07,1267890.0,10.5129,10.5216,10.4955,10.5042,1267890.0
2023-05-01 15:30:00,12.07,12.09,12.05,12.05,1884306.0,10.5042,10.5216,10.4868,10.4868,1884306.0
2023-05-01 15:40:00,12.06,12.08,12.05,12.08,1790018.0,10.4955,10.5129,10.4868,10.5129,1790018.0
2023-05-01 15:50:00,12.08,12.08,12.06,12.06,4418648.0,10.5129,10.5129,10.4955,10.4955,4418648.0
2023-05-02 09:30:00,12.05,12.09,11.96,11.98,2533870.0,10.4868,10.5216,10.4084,10.4258,2533870.0
2023-05-02 09:40:00,11.98,12.03,11.94,11.95,1565217.0,10.4258,10.4693,10.391,10.3997,1565217.0
2023-05-02 09:50:00,11.95,11.96,11.9,11.94,1750092.0,10.3997,10.4084,10.3562,10.391,1750092.0
2023-05-02 10:00:00,11.95,11.95,11.82,11.83,3444031.0,10.3997,10.3997,10.2866,10.2953,3444031.0
2023-05-02 10:10:00,11.83,11.84,11.8,11.82,1637206.0,10.2953,10.304,10.2692,10.2866,1637206.0
2023-05-02 10:20:00,11.82,11.82,11.75,11.77,2477004.0,10.2866,10.2866,10.2257,10.2431,2477004.0
2023-05-02 10:30:00,11.77,11.79,11.71,11.73,2481588.0,10.2431,10.2605,10.1909,10.2083,2481588.0
2023-05-02 10:40:00,11.73,11.76,11.72,11.76,1405317.0,10.2083,10.2344,10.1996,10.2344,1405317.0
2023-05-02 10:50:00,11.76,11.78,11.72,11.73,1535366.0,10.2344,10.2518,10.1996,10.2083,1535366.0
2023-05-02 11:00:00,11.73,11.74,11.7,11.73,2027556.0,10.2083,10.217,10.1822,10.2083,2027556.0
2023-05-02 11:10:00,11.73,11.78,11.72,11.76,1858470.0,10.2083,10.2518,10.1996,10.2344,1858470.0
2023-05-02 11:20:00,11.76,11.78,11.7,11.71,1574592.0,10.2344,10.2518,10.1822,10.1909,1574592.0
2023-05-02 11:30:00,11.72,11.76,11.66,11.75,2485972.0,10.1996,10.2344,10.1473,10.2257,2485972.0
2023-05-02 11:40:00,11.76,11.8,11.74,11.78,1842714.0,10.2344,10.2692,10.217,10.2518,1842714.0
2023-05-02 11:50:00,11.79,11.8,11.72,11.75,1646480.0,10.2605,10.2692,10.1996,10.2257,1646480.0
2023-05-02 12:00:00,11.75,11.76,11.72,11.74,1795871.0,10.2257,10.2344,10.1996,10.217,1795871.0
2023-05-02 12:10:00,11.74,11.76,11.72,11.75,1340869.0,10.217,10.2344,10.1996,10.2257,1340869.0
2023-05-02 12:20:00,11.75,11.77,11.73,11.77,1264656.0,10.2257,10.2431,10.2083,10.2431,1264656.0
2023-05-02 12:30:00,11.77,11.79,11.75,11.77,1127399.0,10.2431,10.2605,10.2257,10.2431,1127399.0
2023-05-02 12:40:00,11.78,11.78,11.75,11.76,1148257.0,10.2518,10.2518,10.2257,10.2344,1148257.0
2023-05-02 12:50:00,11.76,11.8,11.76,11.78,2013241.0,10.2344,10.2692,10.2344,10.2518,2013241.0
2023-05-02 13:00:00,11.78,11.79,11.74,11.78,1710943.0,10.2518,10.2605,10.217,10.2518,1710943.0
2023-05-02 13:10:00,11.78,11.8,11.75,11.77,1288390.0,10.2518,10.2692,10.2257,10.2431,1288390.0
2023-05-02 13:20:00,11.77,11.81,11.76,11.79,1013780.0,10.2431,10.2779,10.2344,10.2605,1013780.0
2023-05-02 13:30:00,11.79,11.8,11.78,11.79,792811.0,10.2605,10.2692,10.2518,10.2605,792811.0
2023-05-02 13:40:00,11.79,11.83,11.78,11.83,871342.0,10.2605,10.2953,10.2518,10.2953,871342.0
2023-05-02 13:50:00,11.83,11.84,11.8,11.8,1015205.0,10.2953,10.304,10.2692,10.2692,1015205.0
2023-05-02 14:00:00,11.81,11.81,11.74,11.74,1326929.0,10.2779,10.2779,10.217,10.217,1326929.0
2023-05-02 14:10:00,11.75,11.75,11.7,11.73,1179165.0,10.2257,10.2257,10.1822,10.2083,1179165.0
2023-05-02 14:20:00,11.73,11.74,11.7,11.73,1316150.0,10.2083,10.217,10.1822,10.2083,1316150.0
2023-05-02 14:30:00,11.73,11.74,11.71,11.74,1075480.0,10.2083,10.217,10.1909,10.217,1075480.0
2023-05-02 14:40:00,11.73,11.75,11.7,11.75,1637833.0,10.2083,10.2257,10.1822,10.2257,1637833.0
2023-05-02 14:50:00,11.75,11.76,11.74,11.75,1388764.0,10.2257,10.2344,10.217,10.2257,1388764.0
2023-05-02 15:00:00,11.75,11.77,11.74,11.76,1667694.0,10.2257,10.2431,10.217,10.2344,1667694.0
2023-05-02 15:10:00,11.77,11.8,11.75,11.77,1995486.0,10.2431,10.2692,10.2257,10.2431,1995486.0
2023-05-02 15:20:00,11.78,11.78,11.75,11.75,1204190.0,10.2518,10.2518,10.2257,10.2257,1204190.0
2023-05-02 15:30:00,11.76,11.76,11.72,11.76,2335675.0,10.2344,10.2344,10.1996,10.2344,2335675.0
2023-05-02 15:40:00,11.76,11.76,11.73,11.76,2941289.0,10.2344,10.2344,10.2083,10.2344,2941289.0
2023-05-02 15:50:00,11.76,11.87,11.75,11.8,11239689.0,10.2344,10.3301,10.2257,10.2692,11239689.0
2023-05-03 09:30:00,11.79,12.09,11.73,11.9,9710193.0,10.2605,10.5216,10.2083,10.3562,9710193.0
2023-05-03 09:40:00,11.9,12.01,11.84,12.0,4787325.0,10.3562,10.4519,10.304,10.4432,4787325.0
2023-05-03 09:50:00,12.0,12.06,11.99,12.03,3594152.0,10.4432,10.4955,10.4345,10.4693,3594152.0
2023-05-03 10:00:00,12.04,12.06,11.94,11.94,2464049.0,10.4781,10.4955,10.391,10.391,2464049.0
2023-05-03 10:10:00,11.95,11.95,11.86,11.92,3040248.0,10.3997,10.3997,10.3214,10.3736,3040248.0
2023-05-03 10:20:00,11.92,11.99,11.89,11.94,2485060.0,10.3736,10.4345,10.3475,10.391,2485060.0
2023-05-03 10:30:00,11.94,11.99,11.94,11.96,1780666.0,10.391,10.4345,10.391,10.4084,1780666.0
2023-05-03 10:40:00,11.95,11.96,11.86,11.93,2106414.0,10.3997,10.4084,10.3214,10.3823,2106414.0
2023-05-03 10:50:00,11.93,11.99,11.91,11.99,1924130.0,10.3823,10.4345,10.3649,10.4345,1924130.0
2023-05-03 11:00:00,11.99,12.0,11.94,11.95,1547598.0,10.4345,10.4432,10.391,10.3997,1547598.0
2023-05-03 11:10:00,11.95,11.96,11.9,11.9,1142061.0,10.3997,10.4084,10.3562,10.3562,1142061.0
2023-05-03 11:20:00,11.91,11.92,11.88,11.88,1384052.0,10.3649,10.3736,10.3388,10.3388,1384052.0
2023-05-03 11:30:00,11.89,11.89,11.86,11.87,1194384.0,10.3475,10.3475,10.3214,10.3301,1194384.0
2023-05-03 11:40:00,11.88,11.88,11.84,11.86,1401066.0,10.3388,10.3388,10.304,10.3214,1401066.0
2023-05-03 11:50:00,11.87,11.9,11.86,11.88,1120484.0,10.3301,10.3562,10.3214,10.3388,1120484.0
2023-05-03 12:00:00,11.88,11.92,11.87,11.91,877631.0,10.3388,10.3736,10.3301,10.3649,877631.0
2023-05-03 12:10:00,11.91,11.93,11.89,11.9,1057858.0,10.3649,10.3823,10.3475,10.3562,1057858.0
2023-05-03 12:20:00,11.89,11.9,11.87,11.9,964727.0,10.3475,10.3562,10.3301,10.3562,964727.0
2023-05-03 12:30:00,11.9,11.9,11.86,11.87,950899.0,10.3562,10.3562,10.3214,10.3301,950899.0
2023-05-03 12:40:00,11.87,11.88,11.85,11.87,925434.0,10.3301,10.3388,10.3127,10.3301,925434.0
2023-05-03 12:50:00,11.88,11.91,11.87,11.89,677858.0,10.3388,10.3649,10.3301,10.3475,677858.0
2023-05-03 13:00:00,11.9,11.9,11.88,11.88,374586.0,10.3562,10.3562,10.3388,10.3388,374586.0
2023-05-03 13:10:00,11.88,11.9,11.86,11.9,727976.0,10.3388,10.3562,10.3214,10.3562,727976.0
2023-05-03 13:20:00,11.9,11.93,11.88,11.93,1093063.0,10.3562,10.3823,10.3388,10.3823,1093063.0
2023-05-03 13:30:00,11.93,11.93,11.9,11.9,802236.0,10.3823,10.3823,10.3562,10.3562,802236.0
2023-05-03 13:40:00,11.9,11.91,11.75,11.88,3837949.0,10.3562,10.3649,10.2257,10.3388,3837949.0
2023-05-03 13:50:00,11.88,11.96,11.87,11.93,2161187.0,10.3388,10.4084,10.3301,10.3823,2161187.0
2023-05-03 14:00:00,11.92,11.98,11.88,11.95,1817254.0,10.3736,10.4258,10.3388,10.3997,1817254.0
2023-05-03 14:10:00,11.95,11.99,11.91,11.98,1367792.0,10.3997,10.4345,10.3649,10.4258,1367792.0
2023-05-03 14:20:00,11.97,11.99,11.93,11.94,1940749.0,10.4171,10.4345,10.3823,10.391,1940749.0
2023-05-03 14:30:00,11.94,11.97,11.86,11.96,3145815.0,10.391,10.4171,10.3214,10.4084,3145815.0
2023-05-03 14:40:00,11.95,12.0,11.92,11.95,2422127.0,10.3997,10.4432,10.3736,10.3997,2422127.0
2023-05-03 14:50:00,11.95,12.0,11.9,11.99,2397393.0,10.3997,10.4432,10.3562,10.4345,2397393.0
2023-05-03 15:00:00,11.98,12.0,11.91,11.93,2184900.0,10.4258,10.4432,10.3649,10.3823,2184900.0
2023-05-03 15:10:00,11.92,11.93,11.85,11.87,2588068.0,10.3736,10.3823,10.3127,10.3301,2588068.0
2023-05-03 15:20:00,11.86,11.91,11.83,11.84,2573071.0,10.3214,10.3649,10.2953,10.304,2573071.0
2023-05-03 15:30:00,11.83,11.86,11.82,11.84,2040552.0,10.2953,10.3214,10.2866,10.304,2040552.0
2023-05-03 15:40:00,11.83,11.84,11.8,11.8,3203718.0,10.2953,10.304,10.2692,10.2692,3203718.0
2023-05-03 15:50:00,11.8,11.83,11.78,11.79,4777085.0,10.2692,10.2953,10.2518,10.2605,4777085.0
2023-05-04 09:30:00,11.8,11.83,11.7,11.73,2521801.0,10.2692,10.2953,10.1822,10.2083,2521801.0
2023-05-04 09:40:00,11.73,11.74,11.63,11.63,2490568.0,10.2083,10.217,10.1212,10.1212,2490568.0
2023-05-04 09:50:00,11.63,11.75,11.61,11.73,2182197.0,10.1212,10.2257,10.1038,10.2083,2182197.0
2023-05-04 10:00:00,11.72,11.75,11.69,11.71,2725510.0,10.1996,10.2257,10.1735,10.1909,2725510.0
2023-05-04 10:10:00,11.71,11.74,11.63,11.69,2554007.0,10.1909,10.217,10.1212,10.1735,2554007.0
2023-05-04 10:20:00,11.68,11.69,11.57,11.6,2295241.0,10.1648,10.1735,10.069,10.0951,2295241.0
2023-05-04 10:30:00,11.59,11.62,11.56,11.56,2869012.0,10.0864,10.1125,10.0603,10.0603,2869012.0
2023-05-04 10:40:00,11.57,11.61,11.52,11.55,3506646.0,10.069,10.1038,10.0255,10.0516,3506646.0
2023-05-04 10:50:00,11.55,11.59,11.52,11.53,2703582.0,10.0516,10.0864,10.0255,10.0342,2703582.0
2023-05-04 11:00:00,11.53,11.63,11.51,11.62,1964515.0,10.0342,10.1212,10.0168,10.1125,1964515.0
2023-05-04 11:10:00,11.62,11.64,11.56,11.59,2374308.0,10.1125,10.1299,10.0603,10.0864,2374308.0
2023-05-04 11:20:00,11.59,11.62,11.57,11.57,1892119.0,10.0864,10.1125,10.069,10.069,1892119.0
2023-05-04 11:30:00,11.58,11.59,11.55,11.58,1819863.0,10.0777,10.0864,10.0516,10.0777,1819863.0
2023-05-04 11:40:00,11.57,11.58,11.52,11.53,1232039.0,10.069,10.0777,10.0255,10.0342,1232039.0
2023-05-04 11:50:00,11.53,11.54,11.51,11.52,1493888.0,10.0342,10.0429,10.0168,10.0255,1493888.0
2023-05-04 12:00:00,11.52,11.52,11.5,11.51,1814233.0,10.0255,10.0255,10.0081,10.0168,1814233.0
2023-05-04 12:10:00,11.51,11.56,11.47,11.54,3135189.0,10.0168,10.0603,9.982,10.0429,3135189.0
2023-05-04 12:20:00,11.54,11.58,11.52,11.55,1564638.0,10.0429,10.0777,10.0255,10.0516,1564638.0
2023-05-04 12:30:00,11.55,11.57,11.52,11.55,1793399.0,10.0516,10.069,10.0255,10.0516,1793399.0
2023-05-04 12:40:00,11.54,11.56,11.52,11.54,1149144.0,10.0429,10.0603,10.0255,10.0429,1149144.0
2023-05-04 12:50:00,11.54,11.55,11.52,11.55,1415911.0,10.0429,10.0516,10.0255,10.0516,1415911.0
2023-05-04 13:00:00,11.55,11.58,11.53,11.58,1441461.0,10.0516,10.0777,10.0342,10.0777,1441461.0
2023-05-04 13:10:00,11.58,11.58,11.54,11.57,1245574.0,10.0777,10.0777,10.0429,10.069,1245574.0
2023-05-04 13:20:00,11.57,11.59,11.55,11.57,1310859.0,10.069,10.0864,10.0516,10.069,1310859.0
2023-05-04 13:30:00,11.57,11.62,11.57,11.61,1316349.0,10.069,10.1125,10.069,10.1038,1316349.0
2023-05-04 13:40:00,11.6,11.61,11.57,11.58,1533921.0,10.0951,10.1038,10.069,10.0777,1533921.0
2023-05-04 13:50:00,11.58,11.6,11.55,11.59,1050241.0,10.0777,10.0951,10.0516,10.0864,1050241.0
2023-05-04 14:00:00,11.6,11.61,11.58,11.61,1096821.0,10.0951,10.1038,10.0777,10.1038,1096821.0
2023-05-04 14:10:00,11.61,11.62,11.59,11.6,1109067.0,10.1038,10.1125,10.0864,10.0951,1109067.0
2023-05-04 14:20:00,11.6,11.61,11.53,11.54,1802062.0,10.0951,10.1038,10.0342,10.0429,1802062.0
2023-05-04 14:30:00,11.54,11.57,11.51,11.54,2166884.0,10.0429,10.069,10.0168,10.0429,2166884.0
2023-05-04 14:40:00,11.54,11.57,11.52,11.53,1503629.0,10.0429,10.069,10.0255,10.0342,1503629.0
2023-05-04 14:50:00,11.53,11.55,11.5,11.54,1308000.0,10.0342,10.0516,10.0081,10.0429,1308000.0
2023-05-04 15:00:00,11.55,11.59,11.54,11.56,1155969.0,10.0516,10.0864,10.0429,10.0603,1155969.0
2023-05-04 15:10:00,11.56,11.57,11.52,11.54,905294.0,10.0603,10.069,10.0255,10.0429,905294.0
2023-05-04 15:20:00,11.54,11.57,11.52,11.56,1341352.0,10.0429,10.069,10.0255,10.0603,1341352.0
2023-05-04 15:30:00,11.55,11.6,11.55,11.57,2360238.0,10.0516,10.0951,10.0516,10.069,2360238.0
2023-05-04 15:40:00,11.57,11.58,11.54,11.58,1912687.0,10.069,10.0777,10.0429,10.0777,1912687.0
2023-05-04 15:50:00,11.58,11.59,11.55,11.56,3670107.0,10.0777,10.0864,10.0516,10.0603,3670107.0
2023-05-05 09:30:00,11.79,11.84,11.72,11.75,2389533.0,10.2605,10.304,10.1996,10.2257,2389533.0
2023-05-05 09:40:00,11.74,11.88,11.74,11.86,2629470.0,10.217,10.3388,10.217,10.3214,2629470.0
2023-05-05 09:50:00,11.86,11.86,11.78,11.8,2018788.0,10.3214,10.3214,10.2518,10.2692,2018788.0
2023-05-05 10:00:00,11.8,11.88,11.78,11.87,2249543.0,10.2692,10.3388,10.2518,10.3301,2249543.0
2023-05-05 10:10:00,11.87,11.87,11.81,11.85,1597055.0,10.3301,10.3301,10.2779,10.3127,1597055.0
2023-05-05 10:20:00,11.85,11.87,11.79,11.79,1400866.0,10.3127,10.3301,10.2605,10.2605,1400866.0
2023-05-05 10:30:00,11.79,11.83,11.78,11.83,1141262.0,10.2605,10.2953,10.2518,10.2953,1141262.0
2023-05-05 10:40:00,11.83,11.84,11.79,11.82,1082098.0,10.2953,10.304,10.2605,10.2866,1082098.0
2023-05-05 10:50:00,11.81,11.84,11.81,11.83,1059110.0,10.2779,10.304,10.2779,10.2953,1059110.0
2023-05-05 11:00:00,11.83,11.89,11.82,11.85,2061070.0,10.2953,10.3475,10.2866,10.3127,2061070.0
2023-05-05 11:10:00,11.85,11.86,11.83,11.86,879389.0,10.3127,10.3214,10.2953,10.3214,879389.0
2023-05-05 11:20:00,11.86,11.91,11.85,11.91,1937096.0,10.3214,10.3649,10.3127,10.3649,1937096.0
2023-05-05 11:30:00,11.9,11.95,11.88,11.95,1298164.0,10.3562,10.3997,10.3388,10.3997,1298164.0
2023-05-05 11:40:00,11.95,11.95,11.91,11.95,1027829.0,10.3997,10.3997,10.3649,10.3997,1027829.0
2023-05-05 11:50:00,11.95,11.99,11.94,11.98,1556822.0,10.3997,10.4345,10.391,10.4258,1556822.0
2023-05-05 12:00:00,11.99,12.0,11.94,11.96,1514743.0,10.4345,10.4432,10.391,10.4084,1514743.0
2023-05-05 12:10:00,11.97,12.0,11.94,11.99,1462414.0,10.4171,10.4432,10.391,10.4345,1462414.0
2023-05-05 12:20:00,11.98,12.03,11.95,11.97,2472344.0,10.4258,10.4693,10.3997,10.4171,2472344.0
2023-05-05 12:30:00,11.97,12.01,11.96,11.96,1278696.0,10.4171,10.4519,10.4084,10.4084,1278696.0
2023-05-05 12:40:00,11.96,11.99,11.94,11.98,1323010.0,10.4084,10.4345,10.391,10.4258,1323010.0
2023-05-05 12:50:00,11.98,12.01,11.97,12.01,969446.0,10.4258,10.4519,10.4171,10.4519,969446.0
2023-05-05 13:00:00,12.01,12.01,11.98,11.99,1231526.0,10.4519,10.4519,10.4258,10.4345,1231526.0
2023-05-05 13:10:00,11.99,11.99,11.95,11.96,932472.0,10.4345,10.4345,10.3997,10.4084,932472.0
2023-05-05 13:20:00,11.97,11.98,11.96,11.98,766685.0,10.4171,10.4258,10.4084,10.4258,766685.0
2023-05-05 13:30:00,11.98,12.01,11.97,12.01,848580.0,10.4258,10.4519,10.4171,10.4519,848580.0
2023-05-05 13:40:00,12.01,12.02,11.99,12.0,1070205.0,10.4519,10.4606,10.4345,10.4432,1070205.0
2023-05-05 13:50:00,12.0,12.01,11.98,11.99,808036.0,10.4432,10.4519,10.4258,10.4345,808036.0
2023-05-05 14:00:00,11.99,12.0,11.98,11.99,1015508.0,10.4345,10.4432,10.4258,10.4345,1015508.0
2023-05-05 14:10:00,11.99,11.99,11.96,11.97,1085772.0,10.4345,10.4345,10.4084,10.4171,1085772.0
2023-05-05 14:20:00,11.96,11.99,11.96,11.99,670992.0,10.4084,10.4345,10.4084,10.4345,670992.0
2023-05-05 14:30:00,11.99,12.0,11.98,12.0,911548.0,10.4345,10.4432,10.4258,10.4432,911548.0
2023-05-05 14:40:00,11.99,12.0,11.98,12.0,1077675.0,10.4345,10.4432,10.4258,10.4432,1077675.0
2023-05-05 14:50:00,12.0,12.02,11.98,11.99,1636562.0,10.4432,10.4606,10.4258,10.4345,1636562.0
2023-05-05 15:00:00,11.99,12.03,11.98,12.03,1746357.0,10.4345,10.4693,10.4258,10.4693,1746357.0
2023-05-05 15:10:00,12.03,12.04,11.99,12.0,2074141.0,10.4693,10.4781,10.4345,10.4432,2074141.0
2023-05-05 15:20:00,12.0,12.02,11.98,12.02,1207206.0,10.4432,10.4606,10.4258,10.4606,1207206.0
2023-05-05 15:30:00,12.02,12.02,11.98,12.0,1865262.0,10.4606,10.4606,10.4258,10.4432,1865262.0
2023-05-05 15:40:00,12.0,12.01,11.99,12.0,1836010.0,10.4432,10.4519,10.4345,10.4432,1836010.0
2023-05-05 15:50:00,11.99,12.0,11.97,11.99,4345671.0,10.4345,10.4432,10.4171,10.4345,4345671.0
2023-05-08 09:30:00,12.02,12.06,11.98,11.99,2433938.0,10.4606,10.4955,10.4258,10.4345,2433938.0
2023-05-08 09:40:00,11.99,12.01,11.9,11.91,2099244.0,10.4345,10.4519,10.3562,10.3649,2099244.0
2023-05-08 09:50:00,11.91,11.94,11.88,11.94,2069334.0,10.3649,10.391,10.3388,10.391,2069334.0
2023-05-08 10:00:00,11.94,11.96,11.91,11.92,1418186.0,10.391,10.4084,10.3649,10.3736,1418186.0
2023-05-08 10:10:00,11.93,11.93,11.89,11.92,1543221.0,10.3823,10.3823,10.3475,10.3736,1543221.0
2023-05-08 10:20:00,11.92,11.92,11.85,11.88,1411715.0,10.3736,10.3736,10.3127,10.3388,1411715.0
2023-05-08 10:30:00,11.88,11.96,11.88,11.96,1502723.0,10.3388,10.4084,10.3388,10.4084,1502723.0
2023-05-08 10:40:00,11.96,11.98,11.95,11.98,1203221.0,10.4084,10.4258,10.3997,10.4258,1203221.0
2023-05-08 10:50:00,11.98,12.0,11.96,11.99,1124630.0,10.4258,10.4432,10.4084,10.4345,1124630.0
2023-05-08 11:00:00,12.0,12.0,11.97,11.98,705325.0,10.4432,10.4432,10.4171,10.4258,705325.0
2023-05-08 11:10:00,11.98,11.99,11.96,11.97,709500.0,10.4258,10.4345,10.4084,10.4171,709500.0
2023-05-08 11:20:00,11.96,11.97,11.93,11.95,874203.0,10.4084,10.4171,10.3823,10.3997,874203.0
2023-05-08 11:30:00,11.95,11.96,11.93,11.95,808085.0,10.3997,10.4084,10.3823,10.3997,808085.0
2023-05-08 11:40:00,11.95,12.0,11.94,12.0,767815.0,10.3997,10.4432,10.391,10.4432,767815.0
2023-05-08 11:50:00,12.0,12.02,11.99,12.02,912459.0,10.4432,10.4606,10.4345,10.4606,912459.0
2023-05-08 12:00:00,12.02,12.02,11.97,12.0,1025987.0,10.4606,10.4606,10.4171,10.4432,1025987.0
2023-05-08 12:10:00,12.0,12.02,11.99,12.02,770095.0,10.4432,10.4606,10.4345,10.4606,770095.0
2023-05-08 12:20:00,12.01,12.02,11.99,12.01,611365.0,10.4519,10.4606,10.4345,10.4519,611365.0
2023-05-08 12:30:00,12.01,12.02,11.99,12.0,487966.0,10.4519,10.4606,10.4345,10.4432,487966.0
2023-05-08 12:40:00,12.0,12.0,11.97,11.98,507196.0,10.4432,10.4432,10.4171,10.4258,507196.0
2023-05-08 12:50:00,11.98,11.99,11.97,11.99,597123.0,10.4258,10.4345,10.4171,10.4345,597123.0
2023-05-08 13:00:00,11.99,12.0,11.97,11.99,469064.0,10.4345,10.4432,10.4171,10.4345,469064.0
2023-05-08 13:10:00,11.99,12.01,11.98,12.01,315955.0,10.4345,10.4519,10.4258,10.4519,315955.0
2023-05-08 13:20:00,12.01,12.02,12.0,12.02,702666.0,10.4519,10.4606,10.4432,10.4606,702666.0
2023-05-08 13:30:00,12.02,12.02,11.99,12.01,799722.0,10.4606,10.4606,10.4345,10.4519,799722.0
2023-05-08 13:40:00,12.01,12.01,11.99,12.01,527572.0,10.4519,10.4519,10.4345,10.4519,527572.0
2023-05-08 13:50:00,12.01,12.01,12.0,12.01,377216.0,10.4519,10.4519,10.4432,10.4519,377216.0
2023-05-08 14:00:00,12.01,12.02,11.94,11.96,3195026.0,10.4519,10.4606,10.391,10.4084,3195026.0
2023-05-08 14:10:00,11.96,11.99,11.95,11.99,691917.0,10.4084,10.4345,10.3997,10.4345,691917.0
2023-05-08 14:20:00,11.99,12.01,11.99,12.01,996948.0,10.4345,10.4519,10.4345,10.4519,996948.0
2023-05-08 14:30:00,12.01,12.02,12.0,12.01,574781.0,10.4519,10.4606,10.4432,10.4519,574781.0
2023-05-08 14:40:00,12.01,12.02,12.0,12.02,482828.0,10.4519,10.4606,10.4432,10.4606,482828.0
2023-05-08 14:50:00,12.02,12.03,12.01,12.02,1040850.0,10.4606,10.4693,10.4519,10.4606,1040850.0
2023-05-08 15:00:00,12.02,12.03,12.01,12.03,598648.0,10.4606,10.4693,10.4519,10.4693,598648.0
2023-05-08 15:10:00,12.03,12.03,11.98,12.0,1396009.0,10.4693,10.4693,10.4258,10.4432,1396009.0
2023-05-08 15:20:00,12.0,12.0,11.97,11.99,1763755.0,10.4432,10.4432,10.4171,10.4345,1763755.0
2023-05-08 15:30:00,11.99,12.01,11.98,12.01,899143.0,10.4345,10.4519,10.4258,10.4519,899143.0
2023-05-08 15:40:00,12.01,12.04,12.01,12.04,1850384.0,10.4519,10.4781,10.4519,10.4781,1850384.0
2023-05-08 15:50:00,12.04,12.04,12.01,12.03,3178533.0,10.4781,10.4781,10.4519,10.4693,3178533.0
2023-05-09 09:30:00,11.89,11.93,11.83,11.88,1731218.0,10.3475,10.3823,10.2953,10.3388,1731218.0
2023-05-09 09:40:00,11.89,11.9,11.85,11.86,1521326.0,10.3475,10.3562,10.3127,10.3214,1521326.0
2023-05-09 09:50:00,11.86,11.91,11.83,11.91,1455365.0,10.3214,10.3649,10.2953,10.3649,1455365.0
2023-05-09 10:00:00,11.91,11.91,11.82,11.83,1170411.0,10.3649,10.3649,10.2866,10.2953,1170411.0
2023-05-09 10:10:00,11.84,11.89,11.82,11.86,1116442.0,10.304,10.3475,10.2866,10.3214,1116442.0
2023-05-09 10:20:00,11.86,11.87,11.83,11.85,917161.0,10.3214,10.3301,10.2953,10.3127,917161.0
2023-05-09 10:30:00,11.85,11.85,11.81,11.85,994892.0,10.3127,10.3127,10.2779,10.3127,994892.0
2023-05-09 10:40:00,11.84,11.88,11.83,11.86,957157.0,10.304,10.3388,10.2953,10.3214,957157.0
2023-05-09 10:50:00,11.86,11.87,11.83,11.84,901650.0,10.3214,10.3301,10.2953,10.304,901650.0
2023-05-09 11:00:00,11.85,11.86,11.82,11.83,522652.0,10.3127,10.3214,10.2866,10.2953,522652.0
2023-05-09 11:10:00,11.83,11.84,11.79,11.83,1523988.0,10.2953,10.304,10.2605,10.2953,1523988.0
2023-05-09 11:20:00,11.84,11.84,11.8,11.8,781343.0,10.304,10.304,10.2692,10.2692,781343.0
2023-05-09 11:30:00,11.8,11.83,11.79,11.79,1036179.0,10.2692,10.2953,10.2605,10.2605,1036179.0
2023-05-09 11:40:00,11.79,11.81,11.79,11.8,591446.0,10.2605,10.2779,10.2605,10.2692,591446.0
2023-05-09 11:50:00,11.79,11.8,11.78,11.79,592770.0,10.2605,10.2692,10.2518,10.2605,592770.0
2023-05-09 12:00:00,11.79,11.82,11.79,11.82,703744.0,10.2605,10.2866,10.2605,10.2866,703744.0
2023-05-09 12:10:00,11.82,11.82,11.8,11.82,578415.0,10.2866,10.2866,10.2692,10.2866,578415.0
2023-05-09 12:20:00,11.81,11.84,11.8,11.84,800388.0,10.2779,10.304,10.2692,10.304,800388.0
2023-05-09 12:30:00,11.84,11.85,11.83,11.84,413185.0,10.304,10.3127,10.2953,10.304,413185.0
2023-05-09 12:40:00,11.84,11.86,11.83,11.85,475182.0,10.304,10.3214,10.2953,10.3127,475182.0
2023-05-09 12:50:00,11.85,11.86,11.84,11.86,427264.0,10.3127,10.3214,10.304,10.3214,427264.0
2023-05-09 13:00:00,11.86,11.86,11.83,11.85,688393.0,10.3214,10.3214,10.2953,10.3127,688393.0
2023-05-09 13:10:00,11.84,11.85,11.83,11.85,729594.0,10.304,10.3127,10.2953,10.3127,729594.0
2023-05-09 13:20:00,11.85,11.86,11.84,11.86,763144.0,10.3127,10.3214,10.304,10.3214,763144.0
2023-05-09 13:30:00,11.86,11.86,11.82,11.84,756853.0,10.3214,10.3214,10.2866,10.304,756853.0
2023-05-09 13:40:00,11.84,11.85,11.82,11.85,805670.0,10.304,10.3127,10.2866,10.3127,805670.0
2023-05-09 13:50:00,11.85,11.88,11.84,11.88,808411.0,10.3127,10.3388,10.304,10.3388,808411.0
2023-05-09 14:00:00,11.88,11.9,11.87,11.88,963557.0,10.3388,10.3562,10.3301,10.3388,963557.0
2023-05-09 14:10:00,11.89,11.89,11.87,11.88,464908.0,10.3475,10.3475,10.3301,10.3388,464908.0
2023-05-09 14:20:00,11.88,11.89,11.87,11.88,556725.0,10.3388,10.3475,10.3301,10.3388,556725.0
2023-05-09 14:30:00,11.88,11.89,11.87,11.88,643379.0,10.3388,10.3475,10.3301,10.3388,643379.0
2023-05-09 14:40:00,11.88,11.91,11.88,11.91,991697.0,10.3388,10.3649,10.3388,10.3649,991697.0
2023-05-09 14:50:00,11.91,11.92,11.87,11.88,1039163.0,10.3649,10.3736,10.3301,10.3388,1039163.0
2023-05-09 15:00:00,11.89,11.91,11.88,11.9,468018.0,10.3475,10.3649,10.3388,10.3562,468018.0
2023-05-09 15:10:00,11.91,11.91,11.88,11.91,859883.0,10.3649,10.3649,10.3388,10.3649,859883.0
2023-05-09 15:20:00,11.91,11.91,11.9,11.91,464936.0,10.3649,10.3649,10.3562,10.3649,464936.0
2023-05-09 15:30:00,11.91,11.91,11.88,11.88,937006.0,10.3649,10.3649,10.3388,10.3388,937006.0
2023-05-09 15:40:00,11.88,11.9,11.88,11.89,1052550.0,10.3388,10.3562,10.3388,10.3475,1052550.0
2023-05-09 15:50:00,11.89,11.89,11.86,11.86,3618125.0,10.3475,10.3475,10.3214,10.3214,3618125.0
2023-05-10 09:30:00,12.01,12.04,11.93,11.93,2311359.0,10.4519,10.4781,10.3823,10.3823,2311359.0
2023-05-10 09:40:00,11.93,11.96,11.9,11.95,1481392.0,10.3823,10.4084,10.3562,10.3997,1481392.0
2023-05-10 09:50:00,11.95,11.98,11.91,11.94,919922.0,10.3997,10.4258,10.3649,10.391,919922.0
2023-05-10 10:00:00,11.94,12.0,11.93,11.97,1788519.0,10.391,10.4432,10.3823,10.4171,1788519.0
2023-05-10 10:10:00,11.98,11.98,11.92,11.94,1475909.0,10.4258,10.4258,10.3736,10.391,1475909.0
2023-05-10 10:20:00,11.94,12.02,11.93,12.0,1799783.0,10.391,10.4606,10.3823,10.4432,1799783.0
2023-05-10 10:30:00,12.0,12.02,11.94,11.96,1011876.0,10.4432,10.4606,10.391,10.4084,1011876.0
2023-05-10 10:40:00,11.96,11.97,11.9,11.93,1272554.0,10.4084,10.4171,10.3562,10.3823,1272554.0
2023-05-10 10:50:00,11.93,11.94,11.89,11.91,1227081.0,10.3823,10.391,10.3475,10.3649,1227081.0
2023-05-10 11:00:00,11.91,11.94,11.9,11.94,854700.0,10.3649,10.391,10.3562,10.391,854700.0
2023-05-10 11:10:00,11.94,11.94,11.89,11.93,714900.0,10.391,10.391,10.3475,10.3823,714900.0
2023-05-10 11:20:00,11.93,11.94,11.92,11.93,522922.0,10.3823,10.391,10.3736,10.3823,522922.0
2023-05-10 11:30:00,11.93,11.94,11.91,11.92,868709.0,10.3823,10.391,10.3649,10.3736,868709.0
2023-05-10 11:40:00,11.92,11.93,11.91,11.93,445655.0,10.3736,10.3823,10.3649,10.3823,445655.0
2023-05-10 11:50:00,11.93,11.93,11.88,11.91,1007827.0,10.3823,10.3823,10.3388,10.3649,1007827.0
2023-05-10 12:00:00,11.91,11.91,11.87,11.87,719251.0,10.3649,10.3649,10.3301,10.3301,719251.0
2023-05-10 12:10:00,11.88,11.89,11.86,11.88,743109.0,10.3388,10.3475,10.3214,10.3388,743109.0
2023-05-10 12:20:00,11.88,11.88,11.86,11.87,541055.0,10.3388,10.3388,10.3214,10.3301,541055.0
2023-05-10 12:30:00,11.87,11.87,11.83,11.85,905811.0,10.3301,10.3301,10.2953,10.3127,905811.0
2023-05-10 12:40:00,11.85,11.86,11.82,11.83,918389.0,10.3127,10.3214,10.2866,10.2953,918389.0
2023-05-10 12:50:00,11.83,11.85,11.82,11.84,632613.0,10.2953,10.3127,10.2866,10.304,632613.0
2023-05-10 13:00:00,11.84,11.84,11.81,11.82,787283.0,10.304,10.304,10.2779,10.2866,787283.0
2023-05-10 13:10:00,11.82,11.82,11.79,11.79,871170.0,10.2866,10.2866,10.2605,10.2605,871170.0
2023-05-10 13:20:00,11.79,11.8,11.75,11.76,1295708.0,10.2605,10.2692,10.2257,10.2344,1295708.0
2023-05-10 13:30:00,11.75,11.77,11.73,11.74,1216016.0,10.2257,10.2431,10.2083,10.217,1216016.0
2023-05-10 13:40:00,11.74,11.76,11.73,11.75,1066530.0,10.217,10.2344,10.2083,10.2257,1066530.0
2023-05-10 13:50:00,11.75,11.78,11.73,11.76,948775.0,10.2257,10.2518,10.2083,10.2344,948775.0
2023-05-10 14:00:00,11.77,11.79,11.76,11.78,758777.0,10.2431,10.2605,10.2344,10.2518,758777.0
2023-05-10 14:10:00,11.78,11.8,11.77,11.79,500815.0,10.2518,10.2692,10.2431,10.2605,500815.0
2023-05-10 14:20:00,11.79,11.8,11.77,11.79,679761.0,10.2605,10.2692,10.2431,10.2605,679761.0
2023-05-10 14:30:00,11.79,11.82,11.79,11.82,714648.0,10.2605,10.2866,10.2605,10.2866,714648.0
2023-05-10 14:40:00,11.82,11.84,11.81,11.81,679921.0,10.2866,10.304,10.2779,10.2779,679921.0
2023-05-10 14:50:00,11.81,11.83,11.8,11.81,896963.0,10.2779,10.2953,10.2692,10.2779,896963.0
2023-05-10 15:00:00,11.82,11.85,11.8,11.83,980077.0,10.2866,10.3127,10.2692,10.2953,980077.0
2023-05-10 15:10:00,11.84,11.85,11.82,11.84,1081243.0,10.304,10.3127,10.2866,10.304,1081243.0
2023-05-10 15:20:00,11.84,11.88,11.83,11.87,1349352.0,10.304,10.3388,10.2953,10.3301,1349352.0
2023-05-10 15:30:00,11.87,11.89,11.85,11.89,1348689.0,10.3301,10.3475,10.3127,10.3475,1348689.0
2023-05-10 15:40:00,11.89,11.91,11.88,11.9,1377935.0,10.3475,10.3649,10.3388,10.3562,1377935.0
2023-05-10 15:50:00,11.89,11.9,11.85,11.88,3804034.0,10.3475,10.3562,10.3127,10.3388,3804034.0
2023-05-11 09:30:00,11.83,11.84,11.75,11.81,1492785.0,10.2953,10.304,10.2257,10.2779,1492785.0
2023-05-11 09:40:00,11.8,11.86,11.79,11.83,1010299.0,10.2692,10.3214,10.2605,10.2953,1010299.0
2023-05-11 09:50:00,11.83,11.86,11.8,11.84,1396680.0,10.2953,10.3214,10.2692,10.304,1396680.0
2023-05-11 10:00:00,11.84,11.86,11.79,11.8,1207754.0,10.304,10.3214,10.2605,10.2692,1207754.0
2023-05-11 10:10:00,11.8,11.85,11.79,11.8,1140226.0,10.2692,10.3127,10.2605,10.2692,1140226.0
2023-05-11 10:20:00,11.81,11.86,11.8,11.86,1353159.0,10.2779,10.3214,10.2692,10.3214,1353159.0
2023-05-11 10:30:00,11.86,11.87,11.8,11.8,1346209.0,10.3214,10.3301,10.2692,10.2692,1346209.0
2023-05-11 10:40:00,11.8,11.84,11.76,11.82,1789197.0,10.2692,10.304,10.2344,10.2866,1789197.0
2023-05-11 10:50:00,11.82,11.84,11.8,11.82,1306734.0,10.2866,10.304,10.2692,10.2866,1306734.0
2023-05-11 11:00:00,11.82,11.83,11.8,11.82,633788.0,10.2866,10.2953,10.2692,10.2866,633788.0
2023-05-11 11:10:00,11.82,11.83,11.79,11.81,1081510.0,10.2866,10.2953,10.2605,10.2779,1081510.0
2023-05-11 11:20:00,11.82,11.84,11.81,11.84,621760.0,10.2866,10.304,10.2779,10.304,621760.0
2023-05-11 11:30:00,11.84,11.87,11.83,11.84,1068134.0,10.304,10.3301,10.2953,10.304,1068134.0
2023-05-11 11:40:00,11.84,11.87,11.83,11.85,634544.0,10.304,10.3301,10.2953,10.3127,634544.0
2023-05-11 11:50:00,11.85,11.87,11.83,11.87,644596.0,10.3127,10.3301,10.2953,10.3301,644596.0
2023-05-11 12:00:00,11.87,11.88,11.83,11.85,1431203.0,10.3301,10.3388,10.2953,10.3127,1431203.0
2023-05-11 12:10:00,11.85,11.85,11.82,11.83,781717.0,10.3127,10.3127,10.2866,10.2953,781717.0
2023-05-11 12:20:00,11.83,11.87,11.82,11.85,805221.0,10.2953,10.3301,10.2866,10.3127,805221.0
2023-05-11 12:30:00,11.85,11.86,11.83,11.84,572976.0,10.3127,10.3214,10.2953,10.304,572976.0
2023-05-11 12:40:00,11.83,11.85,11.83,11.84,422066.0,10.2953,10.3127,10.2953,10.304,422066.0
2023-05-11 12:50:00,11.84,11.84,11.82,11.84,854208.0,10.304,10.304,10.2866,10.304,854208.0
2023-05-11 13:00:00,11.84,11.86,11.82,11.85,521999.0,10.304,10.3214,10.2866,10.3127,521999.0
2023-05-11 13:10:00,11.85,11.86,11.84,11.86,564812.0,10.3127,10.3214,10.304,10.3214,564812.0
2023-05-11 13:20:00,11.86,11.87,11.82,11.83,916840.0,10.3214,10.3301,10.2866,10.2953,916840.0
2023-05-11 13:30:00,11.83,11.85,11.81,11.84,723346.0,10.2953,10.3127,10.2779,10.304,723346.0
2023-05-11 13:40:00,11.84,11.85,11.78,11.79,1202081.0,10.304,10.3127,10.2518,10.2605,1202081.0
2023-05-11 13:50:00,11.79,11.83,11.78,11.83,700630.0,10.2605,10.2953,10.2518,10.2953,700630.0
2023-05-11 14:00:00,11.83,11.83,11.8,11.83,560406.0,10.2953,10.2953,10.2692,10.2953,560406.0
2023-05-11 14:10:00,11.83,11.83,11.79,11.79,736697.0,10.2953,10.2953,10.2605,10.2605,736697.0
2023-05-11 14:20:00,11.8,11.83,11.79,11.83,540400.0,10.2692,10.2953,10.2605,10.2953,540400.0
2023-05-11 14:30:00,11.83,11.84,11.82,11.84,485842.0,10.2953,10.304,10.2866,10.304,485842.0
2023-05-11 14:40:00,11.84,11.87,11.83,11.86,936888.0,10.304,10.3301,10.2953,10.3214,936888.0
2023-05-11 14:50:00,11.86,11.86,11.84,11.86,650719.0,10.3214,10.3214,10.304,10.3214,650719.0
2023-05-11 15:00:00,11.86,11.87,11.85,11.87,429104.0,10.3214,10.3301,10.3127,10.3301,429104.0
2023-05-11 15:10:00,11.87,11.87,11.85,11.87,532364.0,10.3301,10.3301,10.3127,10.3301,532364.0
2023-05-11 15:20:00,11.87,11.88,11.86,11.88,433338.0,10.3301,10.3388,10.3214,10.3388,433338.0
2023-05-11 15:30:00,11.88,11.88,11.86,11.87,805555.0,10.3388,10.3388,10.3214,10.3301,805555.0
2023-05-11 15:40:00,11.87,11.88,11.84,11.87,1868323.0,10.3301,10.3388,10.304,10.3301,1868323.0
2023-05-11 15:50:00,11.87,11.88,11.85,11.86,2621906.0,10.3301,10.3388,10.3127,10.3214,2621906.0
2023-05-12 09:30:00,11.92,11.94,11.89,11.93,1111424.0,10.3736,10.391,10.3475,10.3823,1111424.0
2023-05-12 09:40:00,11.92,11.94,11.85,11.86,1118168.0,10.3736,10.391,10.3127,10.3214,1118168.0
2023-05-12 09:50:00,11.86,11.9,11.85,11.86,746422.0,10.3214,10.3562,10.3127,10.3214,746422.0
2023-05-12 10:00:00,11.86,11.87,11.77,11.77,2029070.0,10.3214,10.3301,10.2431,10.2431,2029070.0
2023-05-12 10:10:00,11.78,11.8,11.76,11.78,1369880.0,10.2518,10.2692,10.2344,10.2518,1369880.0
2023-05-12 10:20:00,11.79,11.82,11.75,11.78,1657672.0,10.2605,10.2866,10.2257,10.2518,1657672.0
2023-05-12 10:30:00,11.78,11.8,11.75,11.79,829581.0,10.2518,10.2692,10.2257,10.2605,829581.0
2023-05-12 10:40:00,11.79,11.8,11.77,11.79,444640.0,10.2605,10.2692,10.2431,10.2605,444640.0
2023-05-12 10:50:00,11.79,11.8,11.76,11.79,626335.0,10.2605,10.2692,10.2344,10.2605,626335.0
2023-05-12 11:00:00,11.78,11.8,11.77,11.78,670902.0,10.2518,10.2692,10.2431,10.2518,670902.0
2023-05-12 11:10:00,11.78,11.78,11.75,11.76,1187247.0,10.2518,10.2518,10.2257,10.2344,1187247.0
2023-05-12 11:20:00,11.77,11.78,11.74,11.74,735250.0,10.2431,10.2518,10.217,10.217,735250.0
2023-05-12 11:30:00,11.74,11.76,11.71,11.71,895669.0,10.217,10.2344,10.1909,10.1909,895669.0
2023-05-12 11:40:00,11.71,11.74,11.71,11.74,519370.0,10.1909,10.217,10.1909,10.217,519370.0
2023-05-12 11:50:00,11.74,11.75,11.73,11.75,482618.0,10.217,10.2257,10.2083,10.2257,482618.0
2023-05-12 12:00:00,11.75,11.77,11.74,11.75,1045428.0,10.2257,10.2431,10.217,10.2257,1045428.0
2023-05-12 12:10:00,11.75,11.77,11.73,11.76,573941.0,10.2257,10.2431,10.2083,10.2344,573941.0
2023-05-12 12:20:00,11.76,11.76,11.72,11.74,699402.0,10.2344,10.2344,10.1996,10.217,699402.0
2023-05-12 12:30:00,11.74,11.75,11.72,11.74,594684.0,10.217,10.2257,10.1996,10.217,594684.0
2023-05-12 12:40:00,11.74,11.74,11.71,11.71,499289.0,10.217,10.217,10.1909,10.1909,499289.0
2023-05-12 12:50:00,11.71,11.72,11.7,11.71,497775.0,10.1909,10.1996,10.1822,10.1909,497775.0
2023-05-12 13:00:00,11.71,11.73,11.7,11.73,588291.0,10.1909,10.2083,10.1822,10.2083,588291.0
2023-05-12 13:10:00,11.73,11.74,11.72,11.74,551485.0,10.2083,10.217,10.1996,10.217,551485.0
2023-05-12 13:20:00,11.74,11.77,11.73,11.75,736962.0,10.217,10.2431,10.2083,10.2257,736962.0
2023-05-12 13:30:00,11.75,11.77,11.72,11.74,834481.0,10.2257,10.2431,10.1996,10.217,834481.0
2023-05-12 13:40:00,11.74,11.75,11.72,11.74,700521.0,10.217,10.2257,10.1996,10.217,700521.0
2023-05-12 13:50:00,11.74,11.74,11.72,11.73,492195.0,10.217,10.217,10.1996,10.2083,492195.0
2023-05-12 14:00:00,11.72,11.74,11.72,11.73,662828.0,10.1996,10.217,10.1996,10.2083,662828.0
2023-05-12 14:10:00,11.73,11.74,11.69,11.7,1464403.0,10.2083,10.217,10.1735,10.1822,1464403.0
2023-05-12 14:20:00,11.7,11.71,11.69,11.7,691845.0,10.1822,10.1909,10.1735,10.1822,691845.0
2023-05-12 14:30:00,11.69,11.7,11.67,11.68,1005468.0,10.1735,10.1822,10.1561,10.1648,1005468.0
2023-05-12 14:40:00,11.68,11.69,11.66,11.67,1139124.0,10.1648,10.1735,10.1473,10.1561,1139124.0
2023-05-12 14:50:00,11.67,11.68,11.66,11.67,1168318.0,10.1561,10.1648,10.1473,10.1561,1168318.0
2023-05-12 15:00:00,11.67,11.68,11.65,11.67,1745431.0,10.1561,10.1648,10.1386,10.1561,1745431.0
2023-05-12 15:10:00,11.68,11.69,11.66,11.68,1853835.0,10.1648,10.1735,10.1473,10.1648,1853835.0
2023-05-12 15:20:00,11.68,11.69,11.66,11.67,1049239.0,10.1648,10.1735,10.1473,10.1561,1049239.0
2023-05-12 15:30:00,11.67,11.68,11.65,11.67,1872918.0,10.1561,10.1648,10.1386,10.1561,1872918.0
2023-05-12 15:40:00,11.67,11.69,11.66,11.67,1420192.0,10.1561,10.1735,10.1473,10.1561,1420192.0
2023-05-12 15:50:00,11.67,11.69,11.65,11.67,5379440.0,10.1561,10.1735,10.1386,10.1561,5379440.0
2023-05-15 09:30:00,11.7,11.71,11.61,11.64,2155962.0,10.1822,10.1909,10.1038,10.1299,2155962.0
2023-05-15 09:40:00,11.63,11.66,11.61,11.63,1295115.0,10.1212,10.1473,10.1038,10.1212,1295115.0
2023-05-15 09:50:00,11.62,11.63,11.59,11.61,1686909.0,10.1125,10.1212,10.0864,10.1038,1686909.0
2023-05-15 10:00:00,11.61,11.66,11.6,11.61,1269875.0,10.1038,10.1473,10.0951,10.1038,1269875.0
2023-05-15 10:10:00,11.62,11.64,11.6,11.61,1189507.0,10.1125,10.1299,10.0951,10.1038,1189507.0
2023-05-15 10:20:00,11.61,11.66,11.6,11.66,1572635.0,10.1038,10.1473,10.0951,10.1473,1572635.0
2023-05-15 10:30:00,11.65,11.68,11.63,11.65,2026622.0,10.1386,10.1648,10.1212,10.1386,2026622.0
2023-05-15 10:40:00,11.65,11.65,11.61,11.62,1113669.0,10.1386,10.1386,10.1038,10.1125,1113669.0
2023-05-15 10:50:00,11.63,11.66,11.63,11.64,1553847.0,10.1212,10.1473,10.1212,10.1299,1553847.0
2023-05-15 11:00:00,11.64,11.68,11.64,11.67,895633.0,10.1299,10.1648,10.1299,10.1561,895633.0
2023-05-15 11:10:00,11.68,11.72,11.67,11.71,1163361.0,10.1648,10.1996,10.1561,10.1909,1163361.0
2023-05-15 11:20:00,11.71,11.72,11.69,11.71,839649.0,10.1909,10.1996,10.1735,10.1909,839649.0
2023-05-15 11:30:00,11.71,11.71,11.67,11.68,1058558.0,10.1909,10.1909,10.1561,10.1648,1058558.0
2023-05-15 11:40:00,11.68,11.68,11.65,11.67,1852080.0,10.1648,10.1648,10.1386,10.1561,1852080.0
2023-05-15 11:50:00,11.66,11.67,11.62,11.62,1085820.0,10.1473,10.1561,10.1125,10.1125,1085820.0
2023-05-15 12:00:00,11.62,11.64,11.62,11.63,1297022.0,10.1125,10.1299,10.1125,10.1212,1297022.0
2023-05-15 12:10:00,11.63,11.65,11.62,11.65,679502.0,10.1212,10.1386,10.1125,10.1386,679502.0
2023-05-15 12:20:00,11.64,11.66,11.63,11.66,812513.0,10.1299,10.1473,10.1212,10.1473,812513.0
2023-05-15 12:30:00,11.66,11.67,11.64,11.67,329829.0,10.1473,10.1561,10.1299,10.1561,329829.0
2023-05-15 12:40:00,11.67,11.69,11.65,11.68,960904.0,10.1561,10.1735,10.1386,10.1648,960904.0
2023-05-15 12:50:00,11.68,11.69,11.66,11.69,729487.0,10.1648,10.1735,10.1473,10.1735,729487.0
2023-05-15 13:00:00,11.69,11.71,11.68,11.71,558148.0,10.1735,10.1909,10.1648,10.1909,558148.0
2023-05-15 13:10:00,11.71,11.72,11.7,11.71,2200977.0,10.1909,10.1996,10.1822,10.1909,2200977.0
2023-05-15 13:20:00,11.71,11.71,11.65,11.66,931792.0,10.1909,10.1909,10.1386,10.1473,931792.0
2023-05-15 13:30:00,11.66,11.66,11.61,11.63,1359047.0,10.1473,10.1473,10.1038,10.1212,1359047.0
2023-05-15 13:40:00,11.63,11.65,11.62,11.65,708755.0,10.1212,10.1386,10.1125,10.1386,708755.0
2023-05-15 13:50:00,11.65,11.67,11.63,11.65,1024904.0,10.1386,10.1561,10.1212,10.1386,1024904.0
2023-05-15 14:00:00,11.65,11.66,11.64,11.66,703952.0,10.1386,10.1473,10.1299,10.1473,703952.0
2023-05-15 14:10:00,11.66,11.66,11.64,11.66,3393737.0,10.1473,10.1473,10.1299,10.1473,3393737.0
2023-05-15 14:20:00,11.66,11.66,11.63,11.64,517596.0,10.1473,10.1473,10.1212,10.1299,517596.0
2023-05-15 14:30:00,11.64,11.65,11.64,11.65,443174.0,10.1299,10.1386,10.1299,10.1386,443174.0
2023-05-15 14:40:00,11.65,11.66,11.64,11.65,751580.0,10.1386,10.1473,10.1299,10.1386,751580.0
2023-05-15 14:50:00,11.65,11.65,11.62,11.62,745405.0,10.1386,10.1386,10.1125,10.1125,745405.0
2023-05-15 15:00:00,11.62,11.63,11.61,11.62,610749.0,10.1125,10.1212,10.1038,10.1125,610749.0
2023-05-15 15:10:00,11.62,11.64,11.61,11.63,829651.0,10.1125,10.1299,10.1038,10.1212,829651.0
2023-05-15 15:20:00,11.63,11.64,11.61,11.63,1086341.0,10.1212,10.1299,10.1038,10.1212,1086341.0
2023-05-15 15:30:00,11.63,11.66,11.63,11.65,2088176.0,10.1212,10.1473,10.1212,10.1386,2088176.0
2023-05-15 15:40:00,11.66,11.66,11.64,11.65,1470730.0,10.1473,10.1473,10.1299,10.1386,1470730.0
2023-05-15 15:50:00,11.65,11.65,11.62,11.64,2863371.0,10.1386,10.1386,10.1125,10.1299,2863371.0
2023-05-16 09:30:00,11.55,11.58,11.47,11.48,2406691.0,10.0516,10.0777,9.982,9.9907,2406691.0
2023-05-16 09:40:00,11.48,11.52,11.42,11.46,2406541.0,9.9907,10.0255,9.9385,9.9733,2406541.0
2023-05-16 09:50:00,11.46,11.46,11.35,11.39,3497511.0,9.9733,9.9733,9.8776,9.9124,3497511.0
2023-05-16 10:00:00,11.4,11.48,11.39,11.43,2350739.0,9.9211,9.9907,9.9124,9.9472,2350739.0
2023-05-16 10:10:00,11.43,11.43,11.4,11.4,1776147.0,9.9472,9.9472,9.9211,9.9211,1776147.0
2023-05-16 10:20:00,11.41,11.45,11.38,11.45,1882361.0,9.9298,9.9646,9.9037,9.9646,1882361.0
2023-05-16 10:30:00,11.45,11.46,11.42,11.44,1180307.0,9.9646,9.9733,9.9385,9.9559,1180307.0
2023-05-16 10:40:00,11.44,11.47,11.42,11.46,1034272.0,9.9559,9.982,9.9385,9.9733,1034272.0
2023-05-16 10:50:00,11.47,11.48,11.44,11.46,1364118.0,9.982,9.9907,9.9559,9.9733,1364118.0
2023-05-16 11:00:00,11.46,11.49,11.46,11.48,869512.0,9.9733,9.9994,9.9733,9.9907,869512.0
2023-05-16 11:10:00,11.47,11.49,11.46,11.47,688657.0,9.982,9.9994,9.9733,9.982,688657.0
2023-05-16 11:20:00,11.48,11.48,11.44,11.47,789528.0,9.9907,9.9907,9.9559,9.982,789528.0
2023-05-16 11:30:00,11.46,11.48,11.44,11.46,1255039.0,9.9733,9.9907,9.9559,9.9733,1255039.0
2023-05-16 11:40:00,11.46,11.49,11.45,11.48,712637.0,9.9733,9.9994,9.9646,9.9907,712637.0
2023-05-16 11:50:00,11.49,11.52,11.48,11.51,1184644.0,9.9994,10.0255,9.9907,10.0168,1184644.0
2023-05-16 12:00:00,11.51,11.52,11.49,11.52,752721.0,10.0168,10.0255,9.9994,10.0255,752721.0
2023-05-16 12:10:00,11.52,11.53,11.49,11.5,865236.0,10.0255,10.0342,9.9994,10.0081,865236.0
2023-05-16 12:20:00,11.5,11.52,11.49,11.52,798894.0,10.0081,10.0255,9.9994,10.0255,798894.0
2023-05-16 12:30:00,11.51,11.53,11.49,11.51,882857.0,10.0168,10.0342,9.9994,10.0168,882857.0
2023-05-16 12:40:00,11.51,11.52,11.45,11.48,1199956.0,10.0168,10.0255,9.9646,9.9907,1199956.0
2023-05-16 12:50:00,11.47,11.48,11.46,11.47,668487.0,9.982,9.9907,9.9733,9.982,668487.0
2023-05-16 13:00:00,11.47,11.47,11.45,11.45,647819.0,9.982,9.982,9.9646,9.9646,647819.0
2023-05-16 13:10:00,11.45,11.46,11.43,11.44,748247.0,9.9646,9.9733,9.9472,9.9559,748247.0
2023-05-16 13:20:00,11.44,11.45,11.42,11.43,559816.0,9.9559,9.9646,9.9385,9.9472,559816.0
2023-05-16 13:30:00,11.43,11.43,11.4,11.41,740914.0,9.9472,9.9472,9.9211,9.9298,740914.0
2023-05-16 13:40:00,11.41,11.43,11.38,11.41,2722639.0,9.9298,9.9472,9.9037,9.9298,2722639.0
2023-05-16 13:50:00,11.41,11.42,11.4,11.41,1071320.0,9.9298,9.9385,9.9211,9.9298,1071320.0
2023-05-16 14:00:00,11.41,11.41,11.35,11.37,1523646.0,9.9298,9.9298,9.8776,9.895,1523646.0
2023-05-16 14:10:00,11.36,11.37,11.34,11.35,1084100.0,9.8863,9.895,9.8689,9.8776,1084100.0
2023-05-16 14:20:00,11.35,11.36,11.32,11.33,1240281.0,9.8776,9.8863,9.8515,9.8602,1240281.0
2023-05-16 14:30:00,11.33,11.33,11.31,11.33,777401.0,9.8602,9.8602,9.8428,9.8602,777401.0
2023-05-16 14:40:00,11.33,11.34,11.32,11.34,681644.0,9.8602,9.8689,9.8515,9.8689,681644.0
2023-05-16 14:50:00,11.34,11.35,11.32,11.34,896939.0,9.8689,9.8776,9.8515,9.8689,896939.0
2023-05-16 15:00:00,11.34,11.35,11.32,11.32,630117.0,9.8689,9.8776,9.8515,9.8515,630117.0
2023-05-16 15:10:00,11.33,11.34,11.32,11.34,850018.0,9.8602,9.8689,9.8515,9.8689,850018.0
2023-05-16 15:20:00,11.33,11.35,11.32,11.35,1445562.0,9.8602,9.8776,9.8515,9.8776,1445562.0
2023-05-16 15:30:00,11.35,11.35,11.31,11.31,1413180.0,9.8776,9.8776,9.8428,9.8428,1413180.0
2023-05-16 15:40:00,11.32,11.32,11.28,11.29,2413716.0,9.8515,9.8515,9.8166,9.8253,2413716.0
2023-05-16 15:50:00,11.28,11.29,11.24,11.24,6341006.0,9.8166,9.8253,9.7818,9.7818,6341006.0
2023-05-17 09:30:00,11.35,11.44,11.32,11.43,2108059.0,9.8776,9.9559,9.8515,9.9472,2108059.0
2023-05-17 09:40:00,11.44,11.45,11.41,11.42,1333875.0,9.9559,9.9646,9.9298,9.9385,1333875.0
2023-05-17 09:50:00,11.42,11.42,11.34,11.35,1090747.0,9.9385,9.9385,9.8689,9.8776,1090747.0
2023-05-17 10:00:00,11.35,11.39,11.33,11.38,1333396.0,9.8776,9.9124,9.8602,9.9037,1333396.0
2023-05-17 10:10:00,11.38,11.4,11.37,11.39,1104589.0,9.9037,9.9211,9.895,9.9124,1104589.0
2023-05-17 10:20:00,11.4,11.45,11.39,11.42,1354025.0,9.9211,9.9646,9.9124,9.9385,1354025.0
2023-05-17 10:30:00,11.43,11.45,11.42,11.44,933401.0,9.9472,9.9646,9.9385,9.9559,933401.0
2023-05-17 10:40:00,11.43,11.44,11.41,11.42,621861.0,9.9472,9.9559,9.9298,9.9385,621861.0
2023-05-17 10:50:00,11.41,11.44,11.41,11.43,1023623.0,9.9298,9.9559,9.9298,9.9472,1023623.0
2023-05-17 11:00:00,11.43,11.43,11.41,11.43,672004.0,9.9472,9.9472,9.9298,9.9472,672004.0
2023-05-17 11:10:00,11.42,11.48,11.42,11.46,1139616.0,9.9385,9.9907,9.9385,9.9733,1139616.0
2023-05-17 11:20:00,11.46,11.48,11.44,11.48,734109.0,9.9733,9.9907,9.9559,9.9907,734109.0
2023-05-17 11:30:00,11.48,11.49,11.46,11.47,689450.0,9.9907,9.9994,9.9733,9.982,689450.0
2023-05-17 11:40:00,11.48,11.5,11.47,11.49,1014937.0,9.9907,10.0081,9.982,9.9994,1014937.0
2023-05-17 11:50:00,11.49,11.51,11.48,11.49,529110.0,9.9994,10.0168,9.9907,9.9994,529110.0
2023-05-17 12:00:00,11.49,11.51,11.48,11.51,429229.0,9.9994,10.0168,9.9907,10.0168,429229.0
2023-05-17 12:10:00,11.51,11.51,11.49,11.49,550758.0,10.0168,10.0168,9.9994,9.9994,550758.0
2023-05-17 12:20:00,11.5,11.51,11.48,11.5,475321.0,10.0081,10.0168,9.9907,10.0081,475321.0
2023-05-17 12:30:00,11.5,11.54,11.49,11.54,760103.0,10.0081,10.0429,9.9994,10.0429,760103.0
2023-05-17 12:40:00,11.54,11.58,11.53,11.57,1010182.0,10.0429,10.0777,10.0342,10.069,1010182.0
2023-05-17 12:50:00,11.57,11.6,11.56,11.59,1366304.0,10.069,10.0951,10.0603,10.0864,1366304.0
2023-05-17 13:00:00,11.6,11.64,11.59,11.61,1395949.0,10.0951,10.1299,10.0864,10.1038,1395949.0
2023-05-17 13:10:00,11.62,11.63,11.59,11.6,1060604.0,10.1125,10.1212,10.0864,10.0951,1060604.0
2023-05-17 13:20:00,11.61,11.62,11.6,11.62,886638.0,10.1038,10.1125,10.0951,10.1125,886638.0
2023-05-17 13:30:00,11.62,11.64,11.6,11.61,1175057.0,10.1125,10.1299,10.0951,10.1038,1175057.0
2023-05-17 13:40:00,11.61,11.61,11.58,11.61,869357.0,10.1038,10.1038,10.0777,10.1038,869357.0
2023-05-17 13:50:00,11.61,11.62,11.58,11.59,855097.0,10.1038,10.1125,10.0777,10.0864,855097.0
2023-05-17 14:00:00,11.59,11.59,11.56,11.57,1146088.0,10.0864,10.0864,10.0603,10.069,1146088.0
2023-05-17 14:10:00,11.57,11.58,11.55,11.57,857306.0,10.069,10.0777,10.0516,10.069,857306.0
2023-05-17 14:20:00,11.57,11.58,11.55,11.57,556542.0,10.069,10.0777,10.0516,10.069,556542.0
2023-05-17 14:30:00,11.57,11.57,11.53,11.54,919213.0,10.069,10.069,10.0342,10.0429,919213.0
2023-05-17 14:40:00,11.54,11.56,11.53,11.54,910343.0,10.0429,10.0603,10.0342,10.0429,910343.0
2023-05-17 14:50:00,11.54,11.54,11.51,11.52,872021.0,10.0429,10.0429,10.0168,10.0255,872021.0
2023-05-17 15:00:00,11.51,11.54,11.5,11.53,729733.0,10.0168,10.0429,10.0081,10.0342,729733.0
2023-05-17 15:10:00,11.53,11.54,11.52,11.53,742042.0,10.0342,10.0429,10.0255,10.0342,742042.0
2023-05-17 15:20:00,11.53,11.53,11.48,11.49,1101044.0,10.0342,10.0342,9.9907,9.9994,1101044.0
2023-05-17 15:30:00,11.49,11.5,11.48,11.49,845371.0,9.9994,10.0081,9.9907,9.9994,845371.0
2023-05-17 15:40:00,11.49,11.53,11.48,11.52,1934185.0,9.9994,10.0342,9.9907,10.0255,1934185.0
2023-05-17 15:50:00,11.52,11.52,11.48,11.51,3681565.0,10.0255,10.0255,9.9907,10.0168,3681565.0
2023-05-18 09:30:00,11.46,11.57,11.45,11.57,1572571.0,9.9733,10.069,9.9646,10.069,1572571.0
2023-05-18 09:40:00,11.57,11.58,11.54,11.54,1021787.0,10.069,10.0777,10.0429,10.0429,1021787.0
2023-05-18 09:50:00,11.54,11.55,11.51,11.54,831562.0,10.0429,10.0516,10.0168,10.0429,831562.0
2023-05-18 10:00:00,11.54,11.58,11.53,11.57,794815.0,10.0429,10.0777,10.0342,10.069,794815.0
2023-05-18 10:10:00,11.56,11.61,11.56,11.61,1191070.0,10.0603,10.1038,10.0603,10.1038,1191070.0
2023-05-18 10:20:00,11.61,11.63,11.6,11.62,902731.0,10.1038,10.1212,10.0951,10.1125,902731.0
2023-05-18 10:30:00,11.62,11.64,11.61,11.63,921228.0,10.1125,10.1299,10.1038,10.1212,921228.0
2023-05-18 10:40:00,11.63,11.63,11.6,11.63,642050.0,10.1212,10.1212,10.0951,10.1212,642050.0
2023-05-18 10:50:00,11.63,11.64,11.61,11.63,772221.0,10.1212,10.1299,10.1038,10.1212,772221.0
2023-05-18 11:00:00,11.64,11.66,11.63,11.66,1103679.0,10.1299,10.1473,10.1212,10.1473,1103679.0
2023-05-18 11:10:00,11.65,11.66,11.63,11.65,604951.0,10.1386,10.1473,10.1212,10.1386,604951.0
2023-05-18 11:20:00,11.64,11.65,11.6,11.62,823476.0,10.1299,10.1386,10.0951,10.1125,823476.0
2023-05-18 11:30:00,11.63,11.64,11.61,11.62,621765.0,10.1212,10.1299,10.1038,10.1125,621765.0
2023-05-18 11:40:00,11.63,11.65,11.62,11.63,742962.0,10.1212,10.1386,10.1125,10.1212,742962.0
2023-05-18 11:50:00,11.63,11.65,11.6,11.63,1194806.0,10.1212,10.1386,10.0951,10.1212,1194806.0
2023-05-18 12:00:00,11.62,11.63,11.57,11.58,856785.0,10.1125,10.1212,10.069,10.0777,856785.0
2023-05-18 12:10:00,11.59,11.6,11.53,11.54,1007259.0,10.0864,10.0951,10.0342,10.0429,1007259.0
2023-05-18 12:20:00,11.54,11.56,11.53,11.53,795406.0,10.0429,10.0603,10.0342,10.0342,795406.0
2023-05-18 12:30:00,11.54,11.56,11.53,11.54,713864.0,10.0429,10.0603,10.0342,10.0429,713864.0
2023-05-18 12:40:00,11.55,11.56,11.53,11.54,834497.0,10.0516,10.0603,10.0342,10.0429,834497.0
2023-05-18 12:50:00,11.54,11.56,11.53,11.55,889721.0,10.0429,10.0603,10.0342,10.0516,889721.0
2023-05-18 13:00:00,11.55,11.57,11.55,11.55,397500.0,10.0516,10.069,10.0516,10.0516,397500.0
2023-05-18 13:10:00,11.55,11.56,11.53,11.54,471578.0,10.0516,10.0603,10.0342,10.0429,471578.0
2023-05-18 13:20:00,11.54,11.56,11.5,11.51,1101464.0,10.0429,10.0603,10.0081,10.0168,1101464.0
2023-05-18 13:30:00,11.51,11.53,11.5,11.52,521983.0,10.0168,10.0342,10.0081,10.0255,521983.0
2023-05-18 13:40:00,11.51,11.52,11.48,11.51,733733.0,10.0168,10.0255,9.9907,10.0168,733733.0
2023-05-18 13:50:00,11.51,11.51,11.48,11.5,463979.0,10.0168,10.0168,9.9907,10.0081,463979.0
2023-05-18 14:00:00,11.5,11.51,11.49,11.51,310309.0,10.0081,10.0168,9.9994,10.0168,310309.0
2023-05-18 14:10:00,11.51,11.53,11.5,11.53,458547.0,10.0168,10.0342,10.0081,10.0342,458547.0
2023-05-18 14:20:00,11.53,11.54,11.52,11.54,604837.0,10.0342,10.0429,10.0255,10.0429,604837.0
2023-05-18 14:30:00,11.54,11.54,11.53,11.54,430172.0,10.0429,10.0429,10.0342,10.0429,430172.0
2023-05-18 14:40:00,11.54,11.55,11.52,11.55,537418.0,10.0429,10.0516,10.0255,10.0516,537418.0
2023-05-18 14:50:00,11.55,11.56,11.54,11.56,321093.0,10.0516,10.0603,10.0429,10.0603,321093.0
2023-05-18 15:00:00,11.56,11.57,11.54,11.56,701837.0,10.0603,10.069,10.0429,10.0603,701837.0
2023-05-18 15:10:00,11.55,11.6,11.55,11.6,913941.0,10.0516,10.0951,10.0516,10.0951,913941.0
2023-05-18 15:20:00,11.6,11.6,11.57,11.58,832073.0,10.0951,10.0951,10.069,10.0777,832073.0
2023-05-18 15:30:00,11.58,11.6,11.57,11.6,908469.0,10.0777,10.0951,10.069,10.0951,908469.0
2023-05-18 15:40:00,11.6,11.63,11.59,11.63,1226377.0,10.0951,10.1212,10.0864,10.1212,1226377.0
2023-05-18 15:50:00,11.63,11.65,11.62,11.63,3580208.0,10.1212,10.1386,10.1125,10.1212,3580208.0
2023-05-19 09:30:00,11.66,11.77,11.65,11.74,2276286.0,10.1473,10.2431,10.1386,10.217,2276286.0
2023-05-19 09:40:00,11.73,11.75,11.72,11.72,1073534.0,10.2083,10.2257,10.1996,10.1996,1073534.0
2023-05-19 09:50:00,11.73,11.76,11.72,11.75,1099448.0,10.2083,10.2344,10.1996,10.2257,1099448.0
2023-05-19 10:00:00,11.75,11.75,11.72,11.74,1476223.0,10.2257,10.2257,10.1996,10.217,1476223.0
2023-05-19 10:10:00,11.74,11.76,11.72,11.74,1149156.0,10.217,10.2344,10.1996,10.217,1149156.0
2023-05-19 10:20:00,11.74,11.74,11.7,11.71,719693.0,10.217,10.217,10.1822,10.1909,719693.0
2023-05-19 10:30:00,11.71,11.73,11.68,11.69,1000450.0,10.1909,10.2083,10.1648,10.1735,1000450.0
2023-05-19 10:40:00,11.68,11.71,11.68,11.71,818772.0,10.1648,10.1909,10.1648,10.1909,818772.0
2023-05-19 10:50:00,11.71,11.72,11.7,11.71,925750.0,10.1909,10.1996,10.1822,10.1909,925750.0
2023-05-19 11:00:00,11.72,11.72,11.67,11.68,580233.0,10.1996,10.1996,10.1561,10.1648,580233.0
2023-05-19 11:10:00,11.68,11.69,11.62,11.63,1614439.0,10.1648,10.1735,10.1125,10.1212,1614439.0
2023-05-19 11:20:00,11.63,11.66,11.61,11.62,1224128.0,10.1212,10.1473,10.1038,10.1125,1224128.0
2023-05-19 11:30:00,11.62,11.62,11.55,11.55,1471307.0,10.1125,10.1125,10.0516,10.0516,1471307.0
2023-05-19 11:40:00,11.55,11.61,11.54,11.6,1276991.0,10.0516,10.1038,10.0429,10.0951,1276991.0
2023-05-19 11:50:00,11.6,11.61,11.58,11.6,1009313.0,10.0951,10.1038,10.0777,10.0951,1009313.0
2023-05-19 12:00:00,11.6,11.61,11.58,11.6,599659.0,10.0951,10.1038,10.0777,10.0951,599659.0
2023-05-19 12:10:00,11.6,11.62,11.59,11.61,777193.0,10.0951,10.1125,10.0864,10.1038,777193.0
2023-05-19 12:20:00,11.61,11.63,11.6,11.62,638881.0,10.1038,10.1212,10.0951,10.1125,638881.0
2023-05-19 12:30:00,11.61,11.62,11.58,11.62,720679.0,10.1038,10.1125,10.0777,10.1125,720679.0
2023-05-19 12:40:00,11.62,11.62,11.6,11.61,430309.0,10.1125,10.1125,10.0951,10.1038,430309.0
2023-05-19 12:50:00,11.61,11.63,11.6,11.62,771410.0,10.1038,10.1212,10.0951,10.1125,771410.0
2023-05-19 13:00:00,11.61,11.63,11.58,11.59,763604.0,10.1038,10.1212,10.0777,10.0864,763604.0
2023-05-19 13:10:00,11.58,11.61,11.57,11.61,506914.0,10.0777,10.1038,10.069,10.1038,506914.0
2023-05-19 13:20:00,11.61,11.61,11.59,11.61,380983.0,10.1038,10.1038,10.0864,10.1038,380983.0
2023-05-19 13:30:00,11.61,11.62,11.6,11.62,525167.0,10.1038,10.1125,10.0951,10.1125,525167.0
2023-05-19 13:40:00,11.62,11.63,11.6,11.62,446382.0,10.1125,10.1212,10.0951,10.1125,446382.0
2023-05-19 13:50:00,11.62,11.63,11.61,11.62,394518.0,10.1125,10.1212,10.1038,10.1125,394518.0
2023-05-19 14:00:00,11.62,11.63,11.61,11.61,572569.0,10.1125,10.1212,10.1038,10.1038,572569.0
2023-05-19 14:10:00,11.61,11.63,11.59,11.63,801836.0,10.1038,10.1212,10.0864,10.1212,801836.0
2023-05-19 14:20:00,11.63,11.64,11.6,11.61,569116.0,10.1212,10.1299,10.0951,10.1038,569116.0
2023-05-19 14:30:00,11.61,11.63,11.6,11.62,514920.0,10.1038,10.1212,10.0951,10.1125,514920.0
2023-05-19 14:40:00,11.62,11.63,11.59,11.6,854874.0,10.1125,10.1212,10.0864,10.0951,854874.0
2023-05-19 14:50:00,11.6,11.63,11.59,11.63,517932.0,10.0951,10.1212,10.0864,10.1212,517932.0
2023-05-19 15:00:00,11.63,11.63,11.62,11.63,504538.0,10.1212,10.1212,10.1125,10.1212,504538.0
2023-05-19 15:10:00,11.63,11.64,11.62,11.63,775686.0,10.1212,10.1299,10.1125,10.1212,775686.0
2023-05-19 15:20:00,11.63,11.64,11.62,11.63,1325927.0,10.1212,10.1299,10.1125,10.1212,1325927.0
2023-05-19 15:30:00,11.63,11.65,11.63,11.63,894930.0,10.1212,10.1386,10.1212,10.1212,894930.0
2023-05-19 15:40:00,11.63,11.65,11.62,11.63,1110988.0,10.1212,10.1386,10.1125,10.1212,1110988.0
2023-05-19 15:50:00,11.63,11.66,11.62,11.65,3697229.0,10.1212,10.1473,10.1125,10.1386,3697229.0
2023-05-22 09:30:00,11.71,11.73,11.6,11.66,2195971.0,10.1909,10.2083,10.0951,10.1473,2195971.0
2023-05-22 09:40:00,11.67,11.69,11.57,11.59,1889672.0,10.1561,10.1735,10.069,10.0864,1889672.0
2023-05-22 09:50:00,11.59,11.61,11.52,11.52,1937930.0,10.0864,10.1038,10.0255,10.0255,1937930.0
2023-05-22 10:00:00,11.53,11.53,11.37,11.4,3491901.0,10.0342,10.0342,9.895,9.9211,3491901.0
2023-05-22 10:10:00,11.4,11.49,11.39,11.49,2314585.0,9.9211,9.9994,9.9124,9.9994,2314585.0
2023-05-22 10:20:00,11.49,11.52,11.46,11.48,2083563.0,9.9994,10.0255,9.9733,9.9907,2083563.0
2023-05-22 10:30:00,11.49,11.53,11.47,11.51,1741701.0,9.9994,10.0342,9.982,10.0168,1741701.0
2023-05-22 10:40:00,11.51,11.51,11.44,11.44,1181816.0,10.0168,10.0168,9.9559,9.9559,1181816.0
2023-05-22 10:50:00,11.45,11.47,11.42,11.46,1410732.0,9.9646,9.982,9.9385,9.9733,1410732.0
2023-05-22 11:00:00,11.46,11.49,11.46,11.49,939082.0,9.9733,9.9994,9.9733,9.9994,939082.0
2023-05-22 11:10:00,11.49,11.5,11.47,11.47,900112.0,9.9994,10.0081,9.982,9.982,900112.0
2023-05-22 11:20:00,11.47,11.51,11.46,11.51,1069725.0,9.982,10.0168,9.9733,10.0168,1069725.0
2023-05-22 11:30:00,11.51,11.51,11.47,11.48,1091085.0,10.0168,10.0168,9.982,9.9907,1091085.0
2023-05-22 11:40:00,11.48,11.5,11.47,11.5,1106722.0,9.9907,10.0081,9.982,10.0081,1106722.0
2023-05-22 11:50:00,11.5,11.51,11.47,11.51,1197551.0,10.0081,10.0168,9.982,10.0168,1197551.0
2023-05-22 12:00:00,11.51,11.53,11.49,11.52,868425.0,10.0168,10.0342,9.9994,10.0255,868425.0
2023-05-22 12:10:00,11.52,11.55,11.51,11.54,1057597.0,10.0255,10.0516,10.0168,10.0429,1057597.0
2023-05-22 12:20:00,11.55,11.58,11.54,11.57,1454709.0,10.0516,10.0777,10.0429,10.069,1454709.0
2023-05-22 12:30:00,11.56,11.58,11.55,11.58,981432.0,10.0603,10.0777,10.0516,10.0777,981432.0
2023-05-22 12:40:00,11.58,11.58,11.55,11.56,1010155.0,10.0777,10.0777,10.0516,10.0603,1010155.0
2023-05-22 12:50:00,11.56,11.58,11.56,11.57,484845.0,10.0603,10.0777,10.0603,10.069,484845.0
2023-05-22 13:00:00,11.56,11.58,11.55,11.57,622926.0,10.0603,10.0777,10.0516,10.069,622926.0
2023-05-22 13:10:00,11.58,11.58,11.55,11.58,942005.0,10.0777,10.0777,10.0516,10.0777,942005.0
2023-05-22 13:20:00,11.58,11.61,11.57,11.59,1148595.0,10.0777,10.1038,10.069,10.0864,1148595.0
2023-05-22 13:30:00,11.59,11.6,11.58,11.6,496149.0,10.0864,10.0951,10.0777,10.0951,496149.0
2023-05-22 13:40:00,11.6,11.61,11.58,11.6,754435.0,10.0951,10.1038,10.0777,10.0951,754435.0
2023-05-22 13:50:00,11.59,11.61,11.58,11.58,837142.0,10.0864,10.1038,10.0777,10.0777,837142.0
2023-05-22 14:00:00,11.58,11.59,11.58,11.58,549588.0,10.0777,10.0864,10.0777,10.0777,549588.0
2023-05-22 14:10:00,11.58,11.59,11.58,11.58,308680.0,10.0777,10.0864,10.0777,10.0777,308680.0
2023-05-22 14:20:00,11.59,11.6,11.58,11.6,674512.0,10.0864,10.0951,10.0777,10.0951,674512.0
2023-05-22 14:30:00,11.6,11.61,11.59,11.6,670100.0,10.0951,10.1038,10.0864,10.0951,670100.0
2023-05-22 14:40:00,11.6,11.62,11.58,11.62,771045.0,10.0951,10.1125,10.0777,10.1125,771045.0
2023-05-22 14:50:00,11.62,11.64,11.61,11.63,1065122.0,10.1125,10.1299,10.1038,10.1212,1065122.0
2023-05-22 15:00:00,11.63,11.64,11.62,11.63,806443.0,10.1212,10.1299,10.1125,10.1212,806443.0
2023-05-22 15:10:00,11.63,11.65,11.61,11.63,1274486.0,10.1212,10.1386,10.1038,10.1212,1274486.0
2023-05-22 15:20:00,11.62,11.63,11.58,11.59,1657511.0,10.1125,10.1212,10.0777,10.0864,1657511.0
2023-05-22 15:30:00,11.59,11.61,11.58,11.6,1440547.0,10.0864,10.1038,10.0777,10.0951,1440547.0
2023-05-22 15:40:00,11.59,11.61,11.57,11.6,1688538.0,10.0864,10.1038,10.069,10.0951,1688538.0
2023-05-22 15:50:00,11.6,11.63,11.58,11.63,3779946.0,10.0951,10.1212,10.0777,10.1212,3779946.0
2023-05-23 09:30:00,11.53,11.67,11.53,11.63,2133374.0,10.0342,10.1561,10.0342,10.1212,2133374.0
2023-05-23 09:40:00,11.63,11.77,11.62,11.76,2733024.0,10.1212,10.2431,10.1125,10.2344,2733024.0
2023-05-23 09:50:00,11.76,11.82,11.75,11.8,2948370.0,10.2344,10.2866,10.2257,10.2692,2948370.0
2023-05-23 10:00:00,11.8,11.84,11.77,11.84,2053459.0,10.2692,10.304,10.2431,10.304,2053459.0
2023-05-23 10:10:00,11.84,11.85,11.76,11.77,1883224.0,10.304,10.3127,10.2344,10.2431,1883224.0
2023-05-23 10:20:00,11.77,11.82,11.75,11.82,1429458.0,10.2431,10.2866,10.2257,10.2866,1429458.0
2023-05-23 10:30:00,11.82,11.84,11.8,11.82,1381232.0,10.2866,10.304,10.2692,10.2866,1381232.0
2023-05-23 10:40:00,11.82,11.84,11.79,11.84,1212870.0,10.2866,10.304,10.2605,10.304,1212870.0
2023-05-23 10:50:00,11.84,11.84,11.8,11.82,1067162.0,10.304,10.304,10.2692,10.2866,1067162.0
2023-05-23 11:00:00,11.81,11.84,11.8,11.83,1145144.0,10.2779,10.304,10.2692,10.2953,1145144.0
2023-05-23 11:10:00,11.84,11.88,11.83,11.88,1856759.0,10.304,10.3388,10.2953,10.3388,1856759.0
2023-05-23 11:20:00,11.88,11.89,11.86,11.88,1159509.0,10.3388,10.3475,10.3214,10.3388,1159509.0
2023-05-23 11:30:00,11.88,11.9,11.86,11.88,1326115.0,10.3388,10.3562,10.3214,10.3388,1326115.0
2023-05-23 11:40:00,11.89,11.9,11.87,11.88,1505808.0,10.3475,10.3562,10.3301,10.3388,1505808.0
2023-05-23 11:50:00,11.88,11.9,11.87,11.9,812705.0,10.3388,10.3562,10.3301,10.3562,812705.0
2023-05-23 12:00:00,11.9,11.9,11.88,11.9,926504.0,10.3562,10.3562,10.3388,10.3562,926504.0
2023-05-23 12:10:00,11.9,11.91,11.88,11.9,1279677.0,10.3562,10.3649,10.3388,10.3562,1279677.0
2023-05-23 12:20:00,11.9,11.91,11.89,11.9,871841.0,10.3562,10.3649,10.3475,10.3562,871841.0
2023-05-23 12:30:00,11.9,11.91,11.84,11.86,1358317.0,10.3562,10.3649,10.304,10.3214,1358317.0
2023-05-23 12:40:00,11.86,11.86,11.81,11.82,1470038.0,10.3214,10.3214,10.2779,10.2866,1470038.0
2023-05-23 12:50:00,11.82,11.84,11.81,11.83,808180.0,10.2866,10.304,10.2779,10.2953,808180.0
2023-05-23 13:00:00,11.83,11.84,11.81,11.84,675021.0,10.2953,10.304,10.2779,10.304,675021.0
2023-05-23 13:10:00,11.84,11.85,11.83,11.85,316641.0,10.304,10.3127,10.2953,10.3127,316641.0
2023-05-23 13:20:00,11.84,11.85,11.79,11.79,815915.0,10.304,10.3127,10.2605,10.2605,815915.0
2023-05-23 13:30:00,11.79,11.79,11.76,11.78,1203811.0,10.2605,10.2605,10.2344,10.2518,1203811.0
2023-05-23 13:40:00,11.78,11.82,11.77,11.79,1085996.0,10.2518,10.2866,10.2431,10.2605,1085996.0
2023-05-23 13:50:00,11.79,11.81,11.78,11.81,624364.0,10.2605,10.2779,10.2518,10.2779,624364.0
2023-05-23 14:00:00,11.8,11.84,11.8,11.83,723021.0,10.2692,10.304,10.2692,10.2953,723021.0
2023-05-23 14:10:00,11.82,11.83,11.77,11.78,1027927.0,10.2866,10.2953,10.2431,10.2518,1027927.0
2023-05-23 14:20:00,11.77,11.78,11.7,11.71,1973713.0,10.2431,10.2518,10.1822,10.1909,1973713.0
2023-05-23 14:30:00,11.71,11.75,11.71,11.73,947796.0,10.1909,10.2257,10.1909,10.2083,947796.0
2023-05-23 14:40:00,11.72,11.74,11.7,11.71,1246674.0,10.1996,10.217,10.1822,10.1909,1246674.0
2023-05-23 14:50:00,11.71,11.73,11.71,11.71,533839.0,10.1909,10.2083,10.1909,10.1909,533839.0
2023-05-23 15:00:00,11.71,11.72,11.69,11.7,803546.0,10.1909,10.1996,10.1735,10.1822,803546.0
2023-05-23 15:10:00,11.7,11.73,11.69,11.69,893758.0,10.1822,10.2083,10.1735,10.1735,893758.0
2023-05-23 15:20:00,11.7,11.73,11.68,11.73,1615391.0,10.1822,10.2083,10.1648,10.2083,1615391.0
2023-05-23 15:30:00,11.73,11.74,11.72,11.74,1210377.0,10.2083,10.217,10.1996,10.217,1210377.0
2023-05-23 15:40:00,11.74,11.74,11.71,11.71,1048039.0,10.217,10.217,10.1909,10.1909,1048039.0
2023-05-23 15:50:00,11.71,11.74,11.71,11.72,3195328.0,10.1909,10.217,10.1909,10.1996,3195328.0
2023-05-24 09:30:00,11.64,11.65,11.56,11.57,1980701.0,10.1299,10.1386,10.0603,10.069,1980701.0
2023-05-24 09:40:00,11.57,11.58,11.47,11.49,2958256.0,10.069,10.0777,9.982,9.9994,2958256.0
2023-05-24 09:50:00,11.48,11.49,11.4,11.41,2413919.0,9.9907,9.9994,9.9211,9.9298,2413919.0
2023-05-24 10:00:00,11.41,11.43,11.33,11.34,2965054.0,9.9298,9.9472,9.8602,9.8689,2965054.0
2023-05-24 10:10:00,11.34,11.36,11.32,11.34,2079200.0,9.8689,9.8863,9.8515,9.8689,2079200.0
2023-05-24 10:20:00,11.33,11.35,11.29,11.33,3004276.0,9.8602,9.8776,9.8253,9.8602,3004276.0
2023-05-24 10:30:00,11.34,11.4,11.32,11.38,2737965.0,9.8689,9.9211,9.8515,9.9037,2737965.0
2023-05-24 10:40:00,11.38,11.4,11.35,11.36,2024202.0,9.9037,9.9211,9.8776,9.8863,2024202.0
2023-05-24 10:50:00,11.36,11.36,11.32,11.34,1400052.0,9.8863,9.8863,9.8515,9.8689,1400052.0
2023-05-24 11:00:00,11.33,11.34,11.29,11.3,1464209.0,9.8602,9.8689,9.8253,9.8341,1464209.0
2023-05-24 11:10:00,11.3,11.33,11.29,11.33,1337250.0,9.8341,9.8602,9.8253,9.8602,1337250.0
2023-05-24 11:20:00,11.33,11.36,11.32,11.34,1601296.0,9.8602,9.8863,9.8515,9.8689,1601296.0
2023-05-24 11:30:00,11.34,11.35,11.3,11.31,2183825.0,9.8689,9.8776,9.8341,9.8428,2183825.0
2023-05-24 11:40:00,11.32,11.33,11.28,11.28,2634149.0,9.8515,9.8602,9.8166,9.8166,2634149.0
2023-05-24 11:50:00,11.29,11.31,11.27,11.28,2019223.0,9.8253,9.8428,9.8079,9.8166,2019223.0
2023-05-24 12:00:00,11.28,11.29,11.26,11.26,1941221.0,9.8166,9.8253,9.7992,9.7992,1941221.0
2023-05-24 12:10:00,11.27,11.28,11.25,11.27,1689597.0,9.8079,9.8166,9.7905,9.8079,1689597.0
2023-05-24 12:20:00,11.27,11.28,11.26,11.27,827301.0,9.8079,9.8166,9.7992,9.8079,827301.0
2023-05-24 12:30:00,11.27,11.29,11.26,11.29,1439361.0,9.8079,9.8253,9.7992,9.8253,1439361.0
2023-05-24 12:40:00,11.29,11.31,11.27,11.29,1318560.0,9.8253,9.8428,9.8079,9.8253,1318560.0
2023-05-24 12:50:00,11.29,11.32,11.28,11.3,1160205.0,9.8253,9.8515,9.8166,9.8341,1160205.0
2023-05-24 13:00:00,11.29,11.3,11.26,11.28,1362353.0,9.8253,9.8341,9.7992,9.8166,1362353.0
2023-05-24 13:10:00,11.28,11.29,11.25,11.28,1082421.0,9.8166,9.8253,9.7905,9.8166,1082421.0
2023-05-24 13:20:00,11.28,11.3,11.26,11.27,1126029.0,9.8166,9.8341,9.7992,9.8079,1126029.0
2023-05-24 13:30:00,11.28,11.3,11.27,11.3,1014413.0,9.8166,9.8341,9.8079,9.8341,1014413.0
2023-05-24 13:40:00,11.3,11.33,11.29,11.32,1198064.0,9.8341,9.8602,9.8253,9.8515,1198064.0
2023-05-24 13:50:00,11.32,11.34,11.3,11.32,892717.0,9.8515,9.8689,9.8341,9.8515,892717.0
2023-05-24 14:00:00,11.32,11.34,11.3,11.32,1185628.0,9.8515,9.8689,9.8341,9.8515,1185628.0
2023-05-24 14:10:00,11.32,11.34,11.3,11.31,905830.0,9.8515,9.8689,9.8341,9.8428,905830.0
2023-05-24 14:20:00,11.31,11.32,11.29,11.3,975775.0,9.8428,9.8515,9.8253,9.8341,975775.0
2023-05-24 14:30:00,11.3,11.33,11.29,11.33,927045.0,9.8341,9.8602,9.8253,9.8602,927045.0
2023-05-24 14:40:00,11.33,11.34,11.31,11.32,654392.0,9.8602,9.8689,9.8428,9.8515,654392.0
2023-05-24 14:50:00,11.32,11.34,11.31,11.33,1321836.0,9.8515,9.8689,9.8428,9.8602,1321836.0
2023-05-24 15:00:00,11.33,11.34,11.3,11.32,1240132.0,9.8602,9.8689,9.8341,9.8515,1240132.0
2023-05-24 15:10:00,11.33,11.38,11.31,11.38,1278877.0,9.8602,9.9037,9.8428,9.9037,1278877.0
2023-05-24 15:20:00,11.38,11.39,11.35,11.36,2034012.0,9.9037,9.9124,9.8776,9.8863,2034012.0
2023-05-24 15:30:00,11.36,11.4,11.35,11.37,1815667.0,9.8863,9.9211,9.8776,9.895,1815667.0
2023-05-24 15:40:00,11.36,11.37,11.33,11.35,1491706.0,9.8863,9.895,9.8602,9.8776,1491706.0
2023-05-24 15:50:00,11.35,11.35,11.31,11.33,3988001.0,9.8776,9.8776,9.8428,9.8602,3988001.0
2023-05-25 09:30:00,11.33,11.43,11.33,11.35,2697003.0,9.8602,9.9472,9.8602,9.8776,2697003.0
2023-05-25 09:40:00,11.35,11.44,11.34,11.39,1646104.0,9.8776,9.9559,9.8689,9.9124,1646104.0
2023-05-25 09:50:00,11.4,11.5,11.38,11.48,2355529.0,9.9211,10.0081,9.9037,9.9907,2355529.0
2023-05-25 10:00:00,11.48,11.52,11.43,11.46,2546710.0,9.9907,10.0255,9.9472,9.9733,2546710.0
2023-05-25 10:10:00,11.46,11.48,11.43,11.45,1852091.0,9.9733,9.9907,9.9472,9.9646,1852091.0
2023-05-25 10:20:00,11.44,11.48,11.42,11.46,1258647.0,9.9559,9.9907,9.9385,9.9733,1258647.0
2023-05-25 10:30:00,11.46,11.48,11.44,11.47,1221393.0,9.9733,9.9907,9.9559,9.982,1221393.0
2023-05-25 10:40:00,11.48,11.52,11.46,11.46,1202702.0,9.9907,10.0255,9.9733,9.9733,1202702.0
2023-05-25 10:50:00,11.46,11.48,11.45,11.48,1355571.0,9.9733,9.9907,9.9646,9.9907,1355571.0
2023-05-25 11:00:00,11.48,11.48,11.44,11.45,1133351.0,9.9907,9.9907,9.9559,9.9646,1133351.0
2023-05-25 11:10:00,11.45,11.46,11.42,11.42,1306846.0,9.9646,9.9733,9.9385,9.9385,1306846.0
2023-05-25 11:20:00,11.43,11.44,11.41,11.44,979716.0,9.9472,9.9559,9.9298,9.9559,979716.0
2023-05-25 11:30:00,11.44,11.44,11.41,11.42,765077.0,9.9559,9.9559,9.9298,9.9385,765077.0
2023-05-25 11:40:00,11.41,11.44,11.4,11.44,1168141.0,9.9298,9.9559,9.9211,9.9559,1168141.0
2023-05-25 11:50:00,11.44,11.45,11.41,11.44,1099128.0,9.9559,9.9646,9.9298,9.9559,1099128.0
2023-05-25 12:00:00,11.44,11.45,11.42,11.43,624764.0,9.9559,9.9646,9.9385,9.9472,624764.0
2023-05-25 12:10:00,11.43,11.45,11.42,11.44,782120.0,9.9472,9.9646,9.9385,9.9559,782120.0
2023-05-25 12:20:00,11.44,11.45,11.42,11.44,996137.0,9.9559,9.9646,9.9385,9.9559,996137.0
2023-05-25 12:30:00,11.44,11.45,11.41,11.42,1146457.0,9.9559,9.9646,9.9298,9.9385,1146457.0
2023-05-25 12:40:00,11.43,11.43,11.39,11.41,749751.0,9.9472,9.9472,9.9124,9.9298,749751.0
2023-05-25 12:50:00,11.41,11.41,11.35,11.36,801566.0,9.9298,9.9298,9.8776,9.8863,801566.0
2023-05-25 13:00:00,11.36,11.37,11.34,11.37,577997.0,9.8863,9.895,9.8689,9.895,577997.0
2023-05-25 13:10:00,11.37,11.39,11.36,11.38,661852.0,9.895,9.9124,9.8863,9.9037,661852.0
2023-05-25 13:20:00,11.38,11.42,11.37,11.41,575526.0,9.9037,9.9385,9.895,9.9298,575526.0
2023-05-25 13:30:00,11.41,11.42,11.4,11.42,821831.0,9.9298,9.9385,9.9211,9.9385,821831.0
2023-05-25 13:40:00,11.41,11.43,11.4,11.41,470633.0,9.9298,9.9472,9.9211,9.9298,470633.0
2023-05-25 13:50:00,11.41,11.42,11.38,11.4,621820.0,9.9298,9.9385,9.9037,9.9211,621820.0
2023-05-25 14:00:00,11.41,11.44,11.39,11.4,1120751.0,9.9298,9.9559,9.9124,9.9211,1120751.0
2023-05-25 14:10:00,11.4,11.42,11.39,11.42,575318.0,9.9211,9.9385,9.9124,9.9385,575318.0
2023-05-25 14:20:00,11.42,11.43,11.4,11.41,784846.0,9.9385,9.9472,9.9211,9.9298,784846.0
2023-05-25 14:30:00,11.42,11.42,11.38,11.38,465825.0,9.9385,9.9385,9.9037,9.9037,465825.0
2023-05-25 14:40:00,11.38,11.4,11.37,11.38,911911.0,9.9037,9.9211,9.895,9.9037,911911.0
2023-05-25 14:50:00,11.38,11.4,11.37,11.38,652219.0,9.9037,9.9211,9.895,9.9037,652219.0
2023-05-25 15:00:00,11.38,11.39,11.37,11.38,1169965.0,9.9037,9.9124,9.895,9.9037,1169965.0
2023-05-25 15:10:00,11.38,11.4,11.37,11.39,684702.0,9.9037,9.9211,9.895,9.9124,684702.0
2023-05-25 15:20:00,11.38,11.4,11.36,11.39,1208235.0,9.9037,9.9211,9.8863,9.9124,1208235.0
2023-05-25 15:30:00,11.4,11.43,11.38,11.42,1161280.0,9.9211,9.9472,9.9037,9.9385,1161280.0
2023-05-25 15:40:00,11.42,11.42,11.39,11.41,1520376.0,9.9385,9.9385,9.9124,9.9298,1520376.0
2023-05-25 15:50:00,11.41,11.42,11.38,11.39,2161972.0,9.9298,9.9385,9.9037,9.9124,2161972.0
2023-05-26 09:30:00,11.59,11.68,11.54,11.63,5072353.0,10.0864,10.1648,10.0429,10.1212,5072353.0
2023-05-26 09:40:00,11.63,11.74,11.62,11.71,4147552.0,10.1212,10.217,10.1125,10.1909,4147552.0
2023-05-26 09:50:00,11.71,11.73,11.66,11.7,2684576.0,10.1909,10.2083,10.1473,10.1822,2684576.0
2023-05-26 10:00:00,11.7,11.83,11.69,11.83,4460101.0,10.1822,10.2953,10.1735,10.2953,4460101.0
2023-05-26 10:10:00,11.83,11.95,11.8,11.95,4979427.0,10.2953,10.3997,10.2692,10.3997,4979427.0
2023-05-26 10:20:00,11.95,12.05,11.92,12.04,5642217.0,10.3997,10.4868,10.3736,10.4781,5642217.0
2023-05-26 10:30:00,12.04,12.19,12.04,12.18,7539142.0,10.4781,10.6086,10.4781,10.5999,7539142.0
2023-05-26 10:40:00,12.17,12.23,12.12,12.21,7427075.0,10.5912,10.6434,10.5477,10.626,7427075.0
2023-05-26 10:50:00,12.22,12.26,12.19,12.23,4694586.0,10.6347,10.6695,10.6086,10.6434,4694586.0
2023-05-26 11:00:00,12.23,12.29,12.21,12.27,4271590.0,10.6434,10.6956,10.626,10.6782,4271590.0
2023-05-26 11:10:00,12.27,12.28,12.08,12.12,5384916.0,10.6782,10.6869,10.5129,10.5477,5384916.0
2023-05-26 11:20:00,12.12,12.15,12.05,12.08,4051643.0,10.5477,10.5738,10.4868,10.5129,4051643.0
2023-05-26 11:30:00,12.08,12.13,12.03,12.1,2583882.0,10.5129,10.5564,10.4693,10.5303,2583882.0
2023-05-26 11:40:00,12.09,12.11,12.05,12.11,2021356.0,10.5216,10.539,10.4868,10.539,2021356.0
2023-05-26 11:50:00,12.12,12.15,12.09,12.12,2197407.0,10.5477,10.5738,10.5216,10.5477,2197407.0
2023-05-26 12:00:00,12.12,12.22,12.11,12.21,2270472.0,10.5477,10.6347,10.539,10.626,2270472.0
2023-05-26 12:10:00,12.21,12.22,12.17,12.19,1695654.0,10.626,10.6347,10.5912,10.6086,1695654.0
2023-05-26 12:20:00,12.19,12.22,12.18,12.22,1638595.0,10.6086,10.6347,10.5999,10.6347,1638595.0
2023-05-26 12:30:00,12.21,12.25,12.2,12.23,1485486.0,10.626,10.6608,10.6173,10.6434,1485486.0
2023-05-26 12:40:00,12.22,12.23,12.2,12.21,1158170.0,10.6347,10.6434,10.6173,10.626,1158170.0
2023-05-26 12:50:00,12.21,12.23,12.2,12.22,1561873.0,10.626,10.6434,10.6173,10.6347,1561873.0
2023-05-26 13:00:00,12.21,12.27,12.21,12.27,1671389.0,10.626,10.6782,10.626,10.6782,1671389.0
2023-05-26 13:10:00,12.27,12.27,12.21,12.23,1268681.0,10.6782,10.6782,10.626,10.6434,1268681.0
2023-05-26 13:20:00,12.23,12.25,12.22,12.24,993665.0,10.6434,10.6608,10.6347,10.6521,993665.0
2023-05-26 13:30:00,12.24,12.25,12.2,12.2,1140783.0,10.6521,10.6608,10.6173,10.6173,1140783.0
2023-05-26 13:40:00,12.21,12.21,12.13,12.19,1957305.0,10.626,10.626,10.5564,10.6086,1957305.0
2023-05-26 13:50:00,12.19,12.2,12.16,12.16,1648509.0,10.6086,10.6173,10.5825,10.5825,1648509.0
2023-05-26 14:00:00,12.17,12.2,12.16,12.18,1426820.0,10.5912,10.6173,10.5825,10.5999,1426820.0
2023-05-26 14:10:00,12.18,12.21,12.17,12.2,1257567.0,10.5999,10.626,10.5912,10.6173,1257567.0
2023-05-26 14:20:00,12.2,12.2,12.16,12.16,935578.0,10.6173,10.6173,10.5825,10.5825,935578.0
2023-05-26 14:30:00,12.17,12.18,12.15,12.18,1691995.0,10.5912,10.5999,10.5738,10.5999,1691995.0
2023-05-26 14:40:00,12.18,12.19,12.16,12.19,1122689.0,10.5999,10.6086,10.5825,10.6086,1122689.0
2023-05-26 14:50:00,12.19,12.2,12.18,12.19,1308423.0,10.6086,10.6173,10.5999,10.6086,1308423.0
2023-05-26 15:00:00,12.2,12.21,12.18,12.2,2549902.0,10.6173,10.626,10.5999,10.6173,2549902.0
2023-05-26 15:10:00,12.2,12.23,12.19,12.21,1970621.0,10.6173,10.6434,10.6086,10.626,1970621.0
2023-05-26 15:20:00,12.21,12.21,12.11,12.12,2067095.0,10.626,10.626,10.539,10.5477,2067095.0
2023-05-26 15:30:00,12.12,12.18,12.11,12.13,2615518.0,10.5477,10.5999,10.539,10.5564,2615518.0
2023-05-26 15:40:00,12.13,12.16,12.13,12.16,2695899.0,10.5564,10.5825,10.5564,10.5825,2695899.0
2023-05-26 15:50:00,12.15,12.16,12.07,12.1,7483347.0,10.5738,10.5825,10.5042,10.5303,7483347.0
2023-05-30 09:30:00,12.65,12.78,12.57,12.7,9061809.0,11.0089,11.1221,10.9393,11.0524,9061809.0
2023-05-30 09:40:00,12.7,12.71,12.51,12.63,4121159.0,11.0524,11.0611,10.8871,10.9915,4121159.0
2023-05-30 09:50:00,12.63,12.67,12.56,12.6,2692808.0,10.9915,11.0263,10.9306,10.9654,2692808.0
2023-05-30 10:00:00,12.6,12.62,12.51,12.59,2728687.0,10.9654,10.9828,10.8871,10.9567,2728687.0
2023-05-30 10:10:00,12.59,12.65,12.53,12.65,2434019.0,10.9567,11.0089,10.9045,11.0089,2434019.0
2023-05-30 10:20:00,12.65,12.68,12.54,12.55,2376190.0,11.0089,11.035,10.9132,10.9219,2376190.0
2023-05-30 10:30:00,12.55,12.6,12.54,12.58,1940594.0,10.9219,10.9654,10.9132,10.948,1940594.0
2023-05-30 10:40:00,12.57,12.63,12.57,12.62,1635994.0,10.9393,10.9915,10.9393,10.9828,1635994.0
2023-05-30 10:50:00,12.61,12.66,12.61,12.65,1830540.0,10.9741,11.0176,10.9741,11.0089,1830540.0
2023-05-30 11:00:00,12.64,12.71,12.63,12.68,2431582.0,11.0002,11.0611,10.9915,11.035,2431582.0
2023-05-30 11:10:00,12.68,12.69,12.63,12.65,1566241.0,11.035,11.0437,10.9915,11.0089,1566241.0
2023-05-30 11:20:00,12.66,12.66,12.58,12.6,2918268.0,11.0176,11.0176,10.948,10.9654,2918268.0
2023-05-30 11:30:00,12.6,12.61,12.56,12.59,1864204.0,10.9654,10.9741,10.9306,10.9567,1864204.0
2023-05-30 11:40:00,12.59,12.63,12.57,12.61,2038805.0,10.9567,10.9915,10.9393,10.9741,2038805.0
2023-05-30 11:50:00,12.62,12.7,12.61,12.68,2090059.0,10.9828,11.0524,10.9741,11.035,2090059.0
2023-05-30 12:00:00,12.68,12.69,12.61,12.65,1687483.0,11.035,11.0437,10.9741,11.0089,1687483.0
2023-05-30 12:10:00,12.65,12.69,12.65,12.68,1618463.0,11.0089,11.0437,11.0089,11.035,1618463.0
2023-05-30 12:20:00,12.68,12.72,12.66,12.7,2038635.0,11.035,11.0698,11.0176,11.0524,2038635.0
2023-05-30 12:30:00,12.7,12.72,12.67,12.69,1825605.0,11.0524,11.0698,11.0263,11.0437,1825605.0
2023-05-30 12:40:00,12.69,12.69,12.64,12.68,1571023.0,11.0437,11.0437,11.0002,11.035,1571023.0
2023-05-30 12:50:00,12.68,12.7,12.66,12.67,1168397.0,11.035,11.0524,11.0176,11.0263,1168397.0
2023-05-30 13:00:00,12.68,12.68,12.6,12.6,1609360.0,11.035,11.035,10.9654,10.9654,1609360.0
2023-05-30 13:10:00,12.61,12.65,12.6,12.63,1005771.0,10.9741,11.0089,10.9654,10.9915,1005771.0
2023-05-30 13:20:00,12.64,12.64,12.59,12.6,1244294.0,11.0002,11.0002,10.9567,10.9654,1244294.0
2023-05-30 13:30:00,12.59,12.63,12.57,12.61,1428038.0,10.9567,10.9915,10.9393,10.9741,1428038.0
2023-05-30 13:40:00,12.62,12.62,12.57,12.6,1231402.0,10.9828,10.9828,10.9393,10.9654,1231402.0
2023-05-30 13:50:00,12.61,12.62,12.58,12.6,1057985.0,10.9741,10.9828,10.948,10.9654,1057985.0
2023-05-30 14:00:00,12.6,12.63,12.59,12.61,1216434.0,10.9654,10.9915,10.9567,10.9741,1216434.0
2023-05-30 14:10:00,12.61,12.63,12.6,12.63,812628.0,10.9741,10.9915,10.9654,10.9915,812628.0
2023-05-30 14:20:00,12.63,12.65,12.62,12.63,1091487.0,10.9915,11.0089,10.9828,10.9915,1091487.0
2023-05-30 14:30:00,12.62,12.64,12.62,12.63,1074454.0,10.9828,11.0002,10.9828,10.9915,1074454.0
2023-05-30 14:40:00,12.63,12.67,12.63,12.64,878042.0,10.9915,11.0263,10.9915,11.0002,878042.0
2023-05-30 14:50:00,12.65,12.66,12.63,12.63,1091659.0,11.0089,11.0176,10.9915,10.9915,1091659.0
2023-05-30 15:00:00,12.64,12.64,12.6,12.61,1225118.0,11.0002,11.0002,10.9654,10.9741,1225118.0
2023-05-30 15:10:00,12.62,12.63,12.59,12.61,1088443.0,10.9828,10.9915,10.9567,10.9741,1088443.0
2023-05-30 15:20:00,12.61,12.64,12.6,12.63,994854.0,10.9741,11.0002,10.9654,10.9915,994854.0
2023-05-30 15:30:00,12.63,12.65,12.61,12.62,1939636.0,10.9915,11.0089,10.9741,10.9828,1939636.0
2023-05-30 15:40:00,12.62,12.65,12.61,12.63,1796709.0,10.9828,11.0089,10.9741,10.9915,1796709.0
2023-05-30 15:50:00,12.63,12.63,12.57,12.59,5297991.0,10.9915,10.9915,10.9393,10.9567,5297991.0
2023-05-31 09:30:00,12.48,12.49,12.36,12.42,3265911.0,10.861,10.8697,10.7565,10.8088,3265911.0
2023-05-31 09:40:00,12.42,12.43,12.29,12.31,2202086.0,10.8088,10.8175,10.6956,10.713,2202086.0
2023-05-31 09:50:00,12.32,12.34,12.2,12.25,3583599.0,10.7217,10.7391,10.6173,10.6608,3583599.0
2023-05-31 10:00:00,12.25,12.26,12.18,12.2,2245146.0,10.6608,10.6695,10.5999,10.6173,2245146.0
2023-05-31 10:10:00,12.2,12.2,12.13,12.14,1547128.0,10.6173,10.6173,10.5564,10.5651,1547128.0
2023-05-31 10:20:00,12.14,12.15,12.08,12.1,2001905.0,10.5651,10.5738,10.5129,10.5303,2001905.0
2023-05-31 10:30:00,12.1,12.14,12.07,12.11,2262957.0,10.5303,10.5651,10.5042,10.539,2262957.0
2023-05-31 10:40:00,12.11,12.16,12.1,12.13,1814386.0,10.539,10.5825,10.5303,10.5564,1814386.0
2023-05-31 10:50:00,12.14,12.15,12.1,12.11,1817663.0,10.5651,10.5738,10.5303,10.539,1817663.0
2023-05-31 11:00:00,12.11,12.12,12.05,12.07,1789149.0,10.539,10.5477,10.4868,10.5042,1789149.0
2023-05-31 11:10:00,12.06,12.08,12.04,12.07,1638218.0,10.4955,10.5129,10.4781,10.5042,1638218.0
2023-05-31 11:20:00,12.06,12.09,12.03,12.04,1206535.0,10.4955,10.5216,10.4693,10.4781,1206535.0
2023-05-31 11:30:00,12.04,12.06,11.99,12.0,1869863.0,10.4781,10.4955,10.4345,10.4432,1869863.0
2023-05-31 11:40:00,12.0,12.03,11.99,12.01,1243348.0,10.4432,10.4693,10.4345,10.4519,1243348.0
2023-05-31 11:50:00,12.01,12.03,11.99,12.01,2530160.0,10.4519,10.4693,10.4345,10.4519,2530160.0
2023-05-31 12:00:00,12.0,12.05,12.0,12.01,1484620.0,10.4432,10.4868,10.4432,10.4519,1484620.0
2023-05-31 12:10:00,12.02,12.03,11.99,12.01,1687383.0,10.4606,10.4693,10.4345,10.4519,1687383.0
2023-05-31 12:20:00,12.01,12.01,11.98,12.0,1117293.0,10.4519,10.4519,10.4258,10.4432,1117293.0
2023-05-31 12:30:00,12.0,12.03,11.99,12.02,1379679.0,10.4432,10.4693,10.4345,10.4606,1379679.0
2023-05-31 12:40:00,12.02,12.05,12.01,12.04,1086791.0,10.4606,10.4868,10.4519,10.4781,1086791.0
2023-05-31 12:50:00,12.04,12.05,12.0,12.0,1029640.0,10.4781,10.4868,10.4432,10.4432,1029640.0
2023-05-31 13:00:00,12.0,12.04,12.0,12.03,1349826.0,10.4432,10.4781,10.4432,10.4693,1349826.0
2023-05-31 13:10:00,12.04,12.06,12.03,12.04,1623304.0,10.4781,10.4955,10.4693,10.4781,1623304.0
2023-05-31 13:20:00,12.04,12.05,12.01,12.03,1249218.0,10.4781,10.4868,10.4519,10.4693,1249218.0
2023-05-31 13:30:00,12.04,12.06,12.01,12.06,1200990.0,10.4781,10.4955,10.4519,10.4955,1200990.0
2023-05-31 13:40:00,12.05,12.07,12.03,12.04,1168210.0,10.4868,10.5042,10.4693,10.4781,1168210.0
2023-05-31 13:50:00,12.03,12.06,12.03,12.06,835318.0,10.4693,10.4955,10.4693,10.4955,835318.0
2023-05-31 14:00:00,12.05,12.08,12.04,12.07,1045903.0,10.4868,10.5129,10.4781,10.5042,1045903.0
2023-05-31 14:10:00,12.07,12.08,12.04,12.07,749829.0,10.5042,10.5129,10.4781,10.5042,749829.0
2023-05-31 14:20:00,12.07,12.07,12.05,12.06,627139.0,10.5042,10.5042,10.4868,10.4955,627139.0
2023-05-31 14:30:00,12.07,12.08,12.05,12.08,675845.0,10.5042,10.5129,10.4868,10.5129,675845.0
2023-05-31 14:40:00,12.07,12.09,12.06,12.06,840623.0,10.5042,10.5216,10.4955,10.4955,840623.0
2023-05-31 14:50:00,12.07,12.07,12.02,12.05,1141558.0,10.5042,10.5042,10.4606,10.4868,1141558.0
2023-05-31 15:00:00,12.05,12.07,12.02,12.03,1040798.0,10.4868,10.5042,10.4606,10.4693,1040798.0
2023-05-31 15:10:00,12.03,12.04,12.01,12.02,1042108.0,10.4693,10.4781,10.4519,10.4606,1042108.0
2023-05-31 15:20:00,12.01,12.03,11.99,12.01,1615367.0,10.4519,10.4693,10.4345,10.4519,1615367.0
2023-05-31 15:30:00,12.01,12.01,11.98,11.99,1900441.0,10.4519,10.4519,10.4258,10.4345,1900441.0
2023-05-31 15:40:00,11.99,12.01,11.98,11.99,2376096.0,10.4345,10.4519,10.4258,10.4345,2376096.0
2023-05-31 15:50:00,11.99,12.01,11.96,12.0,6449698.0,10.4345,10.4519,10.4084,10.4432,6449698.0
2023-06-01 09:30:00,12.07,12.07,11.94,12.01,3272967.0,10.5042,10.5042,10.391,10.4519,3272967.0
2023-06-01 09:40:00,12.0,12.01,11.84,11.87,3087315.0,10.4432,10.4519,10.304,10.3301,3087315.0
2023-06-01 09:50:00,11.86,11.93,11.84,11.93,2472280.0,10.3214,10.3823,10.304,10.3823,2472280.0
2023-06-01 10:00:00,11.93,11.99,11.9,11.93,2527840.0,10.3823,10.4345,10.3562,10.3823,2527840.0
2023-06-01 10:10:00,11.93,12.01,11.92,11.96,2375859.0,10.3823,10.4519,10.3736,10.4084,2375859.0
2023-06-01 10:20:00,11.96,11.98,11.92,11.96,1493519.0,10.4084,10.4258,10.3736,10.4084,1493519.0
2023-06-01 10:30:00,11.96,12.01,11.93,12.01,1243652.0,10.4084,10.4519,10.3823,10.4519,1243652.0
2023-06-01 10:40:00,12.0,12.09,12.0,12.05,2788432.0,10.4432,10.5216,10.4432,10.4868,2788432.0
2023-06-01 10:50:00,12.06,12.07,12.03,12.05,1250010.0,10.4955,10.5042,10.4693,10.4868,1250010.0
2023-06-01 11:00:00,12.05,12.06,12.02,12.04,1508475.0,10.4868,10.4955,10.4606,10.4781,1508475.0
2023-06-01 11:10:00,12.04,12.09,12.03,12.06,1783414.0,10.4781,10.5216,10.4693,10.4955,1783414.0
2023-06-01 11:20:00,12.05,12.1,12.04,12.09,1395626.0,10.4868,10.5303,10.4781,10.5216,1395626.0
2023-06-01 11:30:00,12.09,12.12,12.07,12.1,1869922.0,10.5216,10.5477,10.5042,10.5303,1869922.0
2023-06-01 11:40:00,12.1,12.1,12.06,12.08,1068218.0,10.5303,10.5303,10.4955,10.5129,1068218.0
2023-06-01 11:50:00,12.09,12.09,12.05,12.08,653761.0,10.5216,10.5216,10.4868,10.5129,653761.0
2023-06-01 12:00:00,12.07,12.09,12.05,12.05,959673.0,10.5042,10.5216,10.4868,10.4868,959673.0
2023-06-01 12:10:00,12.05,12.08,12.03,12.06,1124367.0,10.4868,10.5129,10.4693,10.4955,1124367.0
2023-06-01 12:20:00,12.07,12.09,12.06,12.08,556130.0,10.5042,10.5216,10.4955,10.5129,556130.0
2023-06-01 12:30:00,12.08,12.1,12.07,12.09,1013888.0,10.5129,10.5303,10.5042,10.5216,1013888.0
2023-06-01 12:40:00,12.09,12.09,12.03,12.06,1203257.0,10.5216,10.5216,10.4693,10.4955,1203257.0
2023-06-01 12:50:00,12.05,12.08,12.05,12.08,743569.0,10.4868,10.5129,10.4868,10.5129,743569.0
2023-06-01 13:00:00,12.08,12.08,12.05,12.05,596118.0,10.5129,10.5129,10.4868,10.4868,596118.0
2023-06-01 13:10:00,12.05,12.07,12.05,12.07,513504.0,10.4868,10.5042,10.4868,10.5042,513504.0
2023-06-01 13:20:00,12.07,12.09,12.04,12.07,1225969.0,10.5042,10.5216,10.4781,10.5042,1225969.0
2023-06-01 13:30:00,12.06,12.08,12.04,12.07,835799.0,10.4955,10.5129,10.4781,10.5042,835799.0
2023-06-01 13:40:00,12.06,12.1,12.05,12.1,928343.0,10.4955,10.5303,10.4868,10.5303,928343.0
2023-06-01 13:50:00,12.1,12.13,12.09,12.12,1517857.0,10.5303,10.5564,10.5216,10.5477,1517857.0
2023-06-01 14:00:00,12.12,12.12,12.09,12.12,807180.0,10.5477,10.5477,10.5216,10.5477,807180.0
2023-06-01 14:10:00,12.12,12.13,12.1,12.11,768524.0,10.5477,10.5564,10.5303,10.539,768524.0
2023-06-01 14:20:00,12.1,12.13,12.09,12.13,863928.0,10.5303,10.5564,10.5216,10.5564,863928.0
2023-06-01 14:30:00,12.13,12.13,12.1,12.12,1055696.0,10.5564,10.5564,10.5303,10.5477,1055696.0
2023-06-01 14:40:00,12.12,12.13,12.1,12.12,1003134.0,10.5477,10.5564,10.5303,10.5477,1003134.0
2023-06-01 14:50:00,12.12,12.17,12.1,12.16,1321942.0,10.5477,10.5912,10.5303,10.5825,1321942.0
2023-06-01 15:00:00,12.17,12.17,12.15,12.16,1127722.0,10.5912,10.5912,10.5738,10.5825,1127722.0
2023-06-01 15:10:00,12.16,12.18,12.14,12.16,1362379.0,10.5825,10.5999,10.5651,10.5825,1362379.0
2023-06-01 15:20:00,12.16,12.16,12.1,12.11,1672055.0,10.5825,10.5825,10.5303,10.539,1672055.0
2023-06-01 15:30:00,12.1,12.11,12.06,12.09,1754904.0,10.5303,10.539,10.4955,10.5216,1754904.0
2023-06-01 15:40:00,12.08,12.12,12.06,12.1,2164657.0,10.5129,10.5477,10.4955,10.5303,2164657.0
2023-06-01 15:50:00,12.1,12.11,12.07,12.11,3978021.0,10.5303,10.539,10.5042,10.539,3978021.0
2023-06-02 09:30:00,12.26,12.31,12.18,12.21,2601509.0,10.6695,10.713,10.5999,10.626,2601509.0
2023-06-02 09:40:00,12.22,12.23,12.15,12.19,2236364.0,10.6347,10.6434,10.5738,10.6086,2236364.0
2023-06-02 09:50:00,12.19,12.24,12.16,12.18,2206699.0,10.6086,10.6521,10.5825,10.5999,2206699.0
2023-06-02 10:00:00,12.18,12.26,12.14,12.25,2446031.0,10.5999,10.6695,10.5651,10.6608,2446031.0
2023-06-02 10:10:00,12.24,12.28,12.24,12.27,1328052.0,10.6521,10.6869,10.6521,10.6782,1328052.0
2023-06-02 10:20:00,12.28,12.37,12.25,12.37,2841622.0,10.6869,10.7652,10.6608,10.7652,2841622.0
2023-06-02 10:30:00,12.37,12.47,12.36,12.42,5312651.0,10.7652,10.8523,10.7565,10.8088,5312651.0
2023-06-02 10:40:00,12.42,12.47,12.41,12.43,2290988.0,10.8088,10.8523,10.8001,10.8175,2290988.0
2023-06-02 10:50:00,12.43,12.44,12.41,12.43,2028758.0,10.8175,10.8262,10.8001,10.8175,2028758.0
2023-06-02 11:00:00,12.43,12.45,12.41,12.44,2250886.0,10.8175,10.8349,10.8001,10.8262,2250886.0
2023-06-02 11:10:00,12.45,12.5,12.44,12.5,1898372.0,10.8349,10.8784,10.8262,10.8784,1898372.0
2023-06-02 11:20:00,12.5,12.51,12.46,12.47,1777018.0,10.8784,10.8871,10.8436,10.8523,1777018.0
2023-06-02 11:30:00,12.48,12.48,12.45,12.46,1173125.0,10.861,10.861,10.8349,10.8436,1173125.0
2023-06-02 11:40:00,12.46,12.47,12.4,12.41,1944815.0,10.8436,10.8523,10.7913,10.8001,1944815.0
2023-06-02 11:50:00,12.4,12.44,12.4,12.42,1151396.0,10.7913,10.8262,10.7913,10.8088,1151396.0
2023-06-02 12:00:00,12.43,12.46,12.41,12.46,1195605.0,10.8175,10.8436,10.8001,10.8436,1195605.0
2023-06-02 12:10:00,12.45,12.46,12.42,12.44,1472029.0,10.8349,10.8436,10.8088,10.8262,1472029.0
2023-06-02 12:20:00,12.44,12.45,12.4,12.42,1287154.0,10.8262,10.8349,10.7913,10.8088,1287154.0
2023-06-02 12:30:00,12.42,12.45,12.41,12.43,1402302.0,10.8088,10.8349,10.8001,10.8175,1402302.0
2023-06-02 12:40:00,12.43,12.45,12.41,12.44,1016910.0,10.8175,10.8349,10.8001,10.8262,1016910.0
2023-06-02 12:50:00,12.44,12.47,12.43,12.46,815755.0,10.8262,10.8523,10.8175,10.8436,815755.0
2023-06-02 13:00:00,12.46,12.46,12.44,12.46,341436.0,10.8436,10.8436,10.8262,10.8436,341436.0
2023-06-02 13:10:00,12.46,12.47,12.44,12.45,1240422.0,10.8436,10.8523,10.8262,10.8349,1240422.0
2023-06-02 13:20:00,12.45,12.47,12.44,12.45,742281.0,10.8349,10.8523,10.8262,10.8349,742281.0
2023-06-02 13:30:00,12.45,12.45,12.41,12.44,691228.0,10.8349,10.8349,10.8001,10.8262,691228.0
2023-06-02 13:40:00,12.44,12.45,12.42,12.45,577904.0,10.8262,10.8349,10.8088,10.8349,577904.0
2023-06-02 13:50:00,12.45,12.45,12.43,12.44,369228.0,10.8349,10.8349,10.8175,10.8262,369228.0
2023-06-02 14:00:00,12.44,12.44,12.4,12.42,777948.0,10.8262,10.8262,10.7913,10.8088,777948.0
2023-06-02 14:10:00,12.41,12.42,12.38,12.4,738517.0,10.8001,10.8088,10.7739,10.7913,738517.0
2023-06-02 14:20:00,12.4,12.41,12.39,12.41,744881.0,10.7913,10.8001,10.7826,10.8001,744881.0
2023-06-02 14:30:00,12.41,12.44,12.4,12.44,538981.0,10.8001,10.8262,10.7913,10.8262,538981.0
2023-06-02 14:40:00,12.44,12.44,12.41,12.42,718771.0,10.8262,10.8262,10.8001,10.8088,718771.0
2023-06-02 14:50:00,12.42,12.43,12.41,12.43,464285.0,10.8088,10.8175,10.8001,10.8175,464285.0
2023-06-02 15:00:00,12.43,12.45,12.43,12.44,826196.0,10.8175,10.8349,10.8175,10.8262,826196.0
2023-06-02 15:10:00,12.44,12.44,12.42,12.43,547452.0,10.8262,10.8262,10.8088,10.8175,547452.0
2023-06-02 15:20:00,12.44,12.44,12.4,12.41,1132932.0,10.8262,10.8262,10.7913,10.8001,1132932.0
2023-06-02 15:30:00,12.41,12.43,12.4,12.41,1539593.0,10.8001,10.8175,10.7913,10.8001,1539593.0
2023-06-02 15:40:00,12.42,12.42,12.38,12.41,1996803.0,10.8088,10.8088,10.7739,10.8001,1996803.0
2023-06-02 15:50:00,12.4,12.41,12.37,12.39,4421344.0,10.7913,10.8001,10.7652,10.7826,4421344.0
2023-06-05 09:30:00,12.66,12.72,12.58,12.61,4336139.0,11.0176,11.0698,10.948,10.9741,4336139.0
2023-06-05 09:40:00,12.6,12.65,12.56,12.6,1552527.0,10.9654,11.0089,10.9306,10.9654,1552527.0
2023-06-05 09:50:00,12.59,12.61,12.5,12.5,1196297.0,10.9567,10.9741,10.8784,10.8784,1196297.0
2023-06-05 10:00:00,12.51,12.59,12.5,12.57,1538854.0,10.8871,10.9567,10.8784,10.9393,1538854.0
2023-06-05 10:10:00,12.56,12.57,12.51,12.55,1572426.0,10.9306,10.9393,10.8871,10.9219,1572426.0
2023-06-05 10:20:00,12.56,12.58,12.52,12.54,1584909.0,10.9306,10.948,10.8958,10.9132,1584909.0
2023-06-05 10:30:00,12.54,12.58,12.52,12.57,1208027.0,10.9132,10.948,10.8958,10.9393,1208027.0
2023-06-05 10:40:00,12.57,12.64,12.56,12.63,1897963.0,10.9393,11.0002,10.9306,10.9915,1897963.0
2023-06-05 10:50:00,12.63,12.64,12.58,12.6,1821516.0,10.9915,11.0002,10.948,10.9654,1821516.0
2023-06-05 11:00:00,12.6,12.64,12.59,12.63,1550048.0,10.9654,11.0002,10.9567,10.9915,1550048.0
2023-06-05 11:10:00,12.62,12.64,12.62,12.63,845679.0,10.9828,11.0002,10.9828,10.9915,845679.0
2023-06-05 11:20:00,12.64,12.65,12.62,12.64,913117.0,11.0002,11.0089,10.9828,11.0002,913117.0
2023-06-05 11:30:00,12.63,12.64,12.62,12.63,795808.0,10.9915,11.0002,10.9828,10.9915,795808.0
2023-06-05 11:40:00,12.62,12.63,12.61,12.63,915037.0,10.9828,10.9915,10.9741,10.9915,915037.0
2023-06-05 11:50:00,12.63,12.63,12.6,12.61,872864.0,10.9915,10.9915,10.9654,10.9741,872864.0
2023-06-05 12:00:00,12.62,12.63,12.6,12.63,940669.0,10.9828,10.9915,10.9654,10.9915,940669.0
2023-06-05 12:10:00,12.63,12.65,12.62,12.63,828209.0,10.9915,11.0089,10.9828,10.9915,828209.0
2023-06-05 12:20:00,12.63,12.65,12.62,12.64,881298.0,10.9915,11.0089,10.9828,11.0002,881298.0
2023-06-05 12:30:00,12.65,12.65,12.63,12.64,700808.0,11.0089,11.0089,10.9915,11.0002,700808.0
2023-06-05 12:40:00,12.64,12.68,12.64,12.67,1309309.0,11.0002,11.035,11.0002,11.0263,1309309.0
2023-06-05 12:50:00,12.67,12.68,12.65,12.67,883780.0,11.0263,11.035,11.0089,11.0263,883780.0
2023-06-05 13:00:00,12.67,12.68,12.66,12.67,581442.0,11.0263,11.035,11.0176,11.0263,581442.0
2023-06-05 13:10:00,12.66,12.68,12.64,12.65,1099960.0,11.0176,11.035,11.0002,11.0089,1099960.0
2023-06-05 13:20:00,12.65,12.65,12.61,12.62,674931.0,11.0089,11.0089,10.9741,10.9828,674931.0
2023-06-05 13:30:00,12.62,12.63,12.6,12.63,1027919.0,10.9828,10.9915,10.9654,10.9915,1027919.0
2023-06-05 13:40:00,12.63,12.66,12.62,12.66,627943.0,10.9915,11.0176,10.9828,11.0176,627943.0
2023-06-05 13:50:00,12.66,12.67,12.64,12.66,709623.0,11.0176,11.0263,11.0002,11.0176,709623.0
2023-06-05 14:00:00,12.66,12.66,12.62,12.65,595976.0,11.0176,11.0176,10.9828,11.0089,595976.0
2023-06-05 14:10:00,12.64,12.66,12.62,12.65,747655.0,11.0002,11.0176,10.9828,11.0089,747655.0
2023-06-05 14:20:00,12.65,12.66,12.63,12.64,819765.0,11.0089,11.0176,10.9915,11.0002,819765.0
2023-06-05 14:30:00,12.65,12.65,12.57,12.58,1733085.0,11.0089,11.0089,10.9393,10.948,1733085.0
2023-06-05 14:40:00,12.58,12.61,12.57,12.58,806987.0,10.948,10.9741,10.9393,10.948,806987.0
2023-06-05 14:50:00,12.59,12.62,12.55,12.62,1336767.0,10.9567,10.9828,10.9219,10.9828,1336767.0
2023-06-05 15:00:00,12.62,12.63,12.51,12.54,2476141.0,10.9828,10.9915,10.8871,10.9132,2476141.0
2023-06-05 15:10:00,12.54,12.58,12.53,12.55,1540335.0,10.9132,10.948,10.9045,10.9219,1540335.0
2023-06-05 15:20:00,12.55,12.58,12.55,12.56,1289878.0,10.9219,10.948,10.9219,10.9306,1289878.0
2023-06-05 15:30:00,12.56,12.59,12.55,12.59,1466022.0,10.9306,10.9567,10.9219,10.9567,1466022.0
2023-06-05 15:40:00,12.59,12.6,12.56,12.58,2196500.0,10.9567,10.9654,10.9306,10.948,2196500.0
2023-06-05 15:50:00,12.58,12.6,12.57,12.59,2743353.0,10.948,10.9654,10.9393,10.9567,2743353.0
2023-06-06 09:30:00,12.55,12.63,12.51,12.6,1837271.0,10.9219,10.9915,10.8871,10.9654,1837271.0
2023-06-06 09:40:00,12.61,12.65,12.58,12.62,1153564.0,10.9741,11.0089,10.948,10.9828,1153564.0
2023-06-06 09:50:00,12.61,12.62,12.53,12.56,2006762.0,10.9741,10.9828,10.9045,10.9306,2006762.0
2023-06-06 10:00:00,12.57,12.6,12.53,12.6,1577402.0,10.9393,10.9654,10.9045,10.9654,1577402.0
2023-06-06 10:10:00,12.59,12.65,12.58,12.65,1974444.0,10.9567,11.0089,10.948,11.0089,1974444.0
2023-06-06 10:20:00,12.65,12.69,12.64,12.66,1766607.0,11.0089,11.0437,11.0002,11.0176,1766607.0
2023-06-06 10:30:00,12.66,12.71,12.66,12.68,1584195.0,11.0176,11.0611,11.0176,11.035,1584195.0
2023-06-06 10:40:00,12.68,12.76,12.67,12.76,2189195.0,11.035,11.1046,11.0263,11.1046,2189195.0
2023-06-06 10:50:00,12.76,12.79,12.75,12.79,1455760.0,11.1046,11.1308,11.0959,11.1308,1455760.0
2023-06-06 11:00:00,12.79,12.82,12.77,12.82,1922645.0,11.1308,11.1569,11.1133,11.1569,1922645.0
2023-06-06 11:10:00,12.82,12.88,12.81,12.86,2245721.0,11.1569,11.2091,11.1482,11.1917,2245721.0
2023-06-06 11:20:00,12.85,12.87,12.79,12.83,2112907.0,11.183,11.2004,11.1308,11.1656,2112907.0
2023-06-06 11:30:00,12.83,12.88,12.81,12.87,1731096.0,11.1656,11.2091,11.1482,11.2004,1731096.0
2023-06-06 11:40:00,12.87,12.89,12.85,12.88,1295194.0,11.2004,11.2178,11.183,11.2091,1295194.0
2023-06-06 11:50:00,12.88,12.89,12.86,12.88,979634.0,11.2091,11.2178,11.1917,11.2091,979634.0
2023-06-06 12:00:00,12.87,12.89,12.86,12.88,1109110.0,11.2004,11.2178,11.1917,11.2091,1109110.0
2023-06-06 12:10:00,12.88,12.92,12.88,12.91,2333804.0,11.2091,11.2439,11.2091,11.2352,2333804.0
2023-06-06 12:20:00,12.91,12.92,12.89,12.91,928518.0,11.2352,11.2439,11.2178,11.2352,928518.0
2023-06-06 12:30:00,12.91,12.92,12.9,12.92,967824.0,11.2352,11.2439,11.2265,11.2439,967824.0
2023-06-06 12:40:00,12.92,12.92,12.9,12.91,1069971.0,11.2439,11.2439,11.2265,11.2352,1069971.0
2023-06-06 12:50:00,12.92,12.92,12.87,12.88,1406703.0,11.2439,11.2439,11.2004,11.2091,1406703.0
2023-06-06 13:00:00,12.88,12.9,12.86,12.88,757175.0,11.2091,11.2265,11.1917,11.2091,757175.0
2023-06-06 13:10:00,12.88,12.89,12.87,12.88,727027.0,11.2091,11.2178,11.2004,11.2091,727027.0
2023-06-06 13:20:00,12.88,12.89,12.82,12.86,1320558.0,11.2091,11.2178,11.1569,11.1917,1320558.0
2023-06-06 13:30:00,12.86,12.86,12.83,12.85,881833.0,11.1917,11.1917,11.1656,11.183,881833.0
2023-06-06 13:40:00,12.85,12.85,12.83,12.85,512355.0,11.183,11.183,11.1656,11.183,512355.0
2023-06-06 13:50:00,12.85,12.87,12.83,12.86,953805.0,11.183,11.2004,11.1656,11.1917,953805.0
2023-06-06 14:00:00,12.86,12.87,12.84,12.87,723839.0,11.1917,11.2004,11.1743,11.2004,723839.0
2023-06-06 14:10:00,12.87,12.88,12.86,12.88,431038.0,11.2004,11.2091,11.1917,11.2091,431038.0
2023-06-06 14:20:00,12.88,12.89,12.84,12.88,832911.0,11.2091,11.2178,11.1743,11.2091,832911.0
2023-06-06 14:30:00,12.89,12.89,12.87,12.88,373812.0,11.2178,11.2178,11.2004,11.2091,373812.0
2023-06-06 14:40:00,12.88,12.9,12.87,12.88,654128.0,11.2091,11.2265,11.2004,11.2091,654128.0
2023-06-06 14:50:00,12.89,12.91,12.88,12.91,774736.0,11.2178,11.2352,11.2091,11.2352,774736.0
2023-06-06 15:00:00,12.91,12.93,12.9,12.91,872899.0,11.2352,11.2526,11.2265,11.2352,872899.0
2023-06-06 15:10:00,12.91,12.92,12.88,12.89,832547.0,11.2352,11.2439,11.2091,11.2178,832547.0
2023-06-06 15:20:00,12.88,12.91,12.88,12.91,1191295.0,11.2091,11.2352,11.2091,11.2352,1191295.0
2023-06-06 15:30:00,12.91,12.92,12.89,12.9,1083376.0,11.2352,11.2439,11.2178,11.2265,1083376.0
2023-06-06 15:40:00,12.9,12.92,12.88,12.92,2214432.0,11.2265,11.2439,11.2091,11.2439,2214432.0
2023-06-06 15:50:00,12.92,12.93,12.91,12.93,3084305.0,11.2439,11.2526,11.2352,11.2526,3084305.0
2023-06-07 09:30:00,13.02,13.14,12.98,13.14,4315493.0,11.3309,11.4353,11.2961,11.4353,4315493.0
2023-06-07 09:40:00,13.14,13.23,13.07,13.21,3361583.0,11.4353,11.5137,11.3744,11.4963,3361583.0
2023-06-07 09:50:00,13.21,13.28,13.2,13.28,2709939.0,11.4963,11.5572,11.4876,11.5572,2709939.0
2023-06-07 10:00:00,13.28,13.33,13.25,13.32,3861382.0,11.5572,11.6007,11.5311,11.592,3861382.0
2023-06-07 10:10:00,13.32,13.33,13.22,13.26,2947190.0,11.592,11.6007,11.505,11.5398,2947190.0
2023-06-07 10:20:00,13.26,13.3,13.25,13.29,1779390.0,11.5398,11.5746,11.5311,11.5659,1779390.0
2023-06-07 10:30:00,13.29,13.31,13.22,13.26,2127069.0,11.5659,11.5833,11.505,11.5398,2127069.0
2023-06-07 10:40:00,13.26,13.29,13.22,13.27,2070027.0,11.5398,11.5659,11.505,11.5485,2070027.0
2023-06-07 10:50:00,13.28,13.28,13.23,13.28,1971909.0,11.5572,11.5572,11.5137,11.5572,1971909.0
2023-06-07 11:00:00,13.28,13.34,13.27,13.34,2740594.0,11.5572,11.6094,11.5485,11.6094,2740594.0
2023-06-07 11:10:00,13.34,13.38,13.32,13.35,3056727.0,11.6094,11.6442,11.592,11.6181,3056727.0
2023-06-07 11:20:00,13.34,13.42,13.32,13.42,2548461.0,11.6094,11.679,11.592,11.679,2548461.0
2023-06-07 11:30:00,13.42,13.45,13.41,13.44,3298981.0,11.679,11.7051,11.6703,11.6964,3298981.0
2023-06-07 11:40:00,13.43,13.44,13.39,13.43,2014953.0,11.6877,11.6964,11.6529,11.6877,2014953.0
2023-06-07 11:50:00,13.43,13.43,13.37,13.38,2205792.0,11.6877,11.6877,11.6355,11.6442,2205792.0
2023-06-07 12:00:00,13.39,13.41,13.37,13.37,2008125.0,11.6529,11.6703,11.6355,11.6355,2008125.0
2023-06-07 12:10:00,13.37,13.38,13.33,13.36,2403310.0,11.6355,11.6442,11.6007,11.6268,2403310.0
2023-06-07 12:20:00,13.36,13.36,13.31,13.34,1616697.0,11.6268,11.6268,11.5833,11.6094,1616697.0
2023-06-07 12:30:00,13.35,13.39,13.34,13.39,1335032.0,11.6181,11.6529,11.6094,11.6529,1335032.0
2023-06-07 12:40:00,13.39,13.43,13.38,13.42,2241071.0,11.6529,11.6877,11.6442,11.679,2241071.0
2023-06-07 12:50:00,13.42,13.45,13.4,13.45,1691202.0,11.679,11.7051,11.6616,11.7051,1691202.0
2023-06-07 13:00:00,13.45,13.47,13.42,13.46,2263950.0,11.7051,11.7225,11.679,11.7138,2263950.0
2023-06-07 13:10:00,13.46,13.47,13.41,13.43,1633434.0,11.7138,11.7225,11.6703,11.6877,1633434.0
2023-06-07 13:20:00,13.42,13.48,13.42,13.46,1337651.0,11.679,11.7312,11.679,11.7138,1337651.0
2023-06-07 13:30:00,13.46,13.48,13.42,13.43,1747431.0,11.7138,11.7312,11.679,11.6877,1747431.0
2023-06-07 13:40:00,13.44,13.45,13.42,13.44,1383819.0,11.6964,11.7051,11.679,11.6964,1383819.0
2023-06-07 13:50:00,13.44,13.47,13.42,13.46,1536018.0,11.6964,11.7225,11.679,11.7138,1536018.0
2023-06-07 14:00:00,13.46,13.48,13.45,13.47,1267331.0,11.7138,11.7312,11.7051,11.7225,1267331.0
2023-06-07 14:10:00,13.48,13.49,13.44,13.49,1135281.0,11.7312,11.7399,11.6964,11.7399,1135281.0
2023-06-07 14:20:00,13.49,13.5,13.48,13.5,1419572.0,11.7399,11.7486,11.7312,11.7486,1419572.0
2023-06-07 14:30:00,13.5,13.52,13.48,13.51,2749749.0,11.7486,11.7661,11.7312,11.7573,2749749.0
2023-06-07 14:40:00,13.51,13.52,13.48,13.49,1455099.0,11.7573,11.7661,11.7312,11.7399,1455099.0
2023-06-07 14:50:00,13.48,13.52,13.47,13.52,1004376.0,11.7312,11.7661,11.7225,11.7661,1004376.0
2023-06-07 15:00:00,13.52,13.56,13.49,13.49,2254249.0,11.7661,11.8009,11.7399,11.7399,2254249.0
2023-06-07 15:10:00,13.49,13.52,13.48,13.52,1370107.0,11.7399,11.7661,11.7312,11.7661,1370107.0
2023-06-07 15:20:00,13.52,13.54,13.51,13.53,1826097.0,11.7661,11.7835,11.7573,11.7748,1826097.0
2023-06-07 15:30:00,13.53,13.55,13.51,13.53,2291783.0,11.7748,11.7922,11.7573,11.7748,2291783.0
2023-06-07 15:40:00,13.53,13.57,13.52,13.57,2948956.0,11.7748,11.8096,11.7661,11.8096,2948956.0
2023-06-07 15:50:00,13.57,13.6,13.56,13.59,9819373.0,11.8096,11.8357,11.8009,11.827,9819373.0
2023-06-08 09:30:00,13.52,13.74,13.52,13.62,3354975.0,11.7661,11.9575,11.7661,11.8531,3354975.0
2023-06-08 09:40:00,13.61,13.62,13.48,13.52,2050856.0,11.8444,11.8531,11.7312,11.7661,2050856.0
2023-06-08 09:50:00,13.53,13.54,13.46,13.53,1545002.0,11.7748,11.7835,11.7138,11.7748,1545002.0
2023-06-08 10:00:00,13.53,13.57,13.51,13.53,2189024.0,11.7748,11.8096,11.7573,11.7748,2189024.0
2023-06-08 10:10:00,13.53,13.54,13.49,13.5,2165535.0,11.7748,11.7835,11.7399,11.7486,2165535.0
2023-06-08 10:20:00,13.51,13.55,13.49,13.55,2006372.0,11.7573,11.7922,11.7399,11.7922,2006372.0
2023-06-08 10:30:00,13.54,13.62,13.54,13.56,3266579.0,11.7835,11.8531,11.7835,11.8009,3266579.0
2023-06-08 10:40:00,13.57,13.59,13.56,13.57,1872787.0,11.8096,11.827,11.8009,11.8096,1872787.0
2023-06-08 10:50:00,13.57,13.6,13.53,13.54,1846831.0,11.8096,11.8357,11.7748,11.7835,1846831.0
2023-06-08 11:00:00,13.54,13.55,13.5,13.51,1987254.0,11.7835,11.7922,11.7486,11.7573,1987254.0
2023-06-08 11:10:00,13.5,13.52,13.47,13.49,1798298.0,11.7486,11.7661,11.7225,11.7399,1798298.0
2023-06-08 11:20:00,13.49,13.49,13.47,13.48,1068903.0,11.7399,11.7399,11.7225,11.7312,1068903.0
2023-06-08 11:30:00,13.48,13.51,13.46,13.5,1225191.0,11.7312,11.7573,11.7138,11.7486,1225191.0
2023-06-08 11:40:00,13.51,13.52,13.48,13.5,1271338.0,11.7573,11.7661,11.7312,11.7486,1271338.0
2023-06-08 11:50:00,13.49,13.53,13.48,13.53,1170524.0,11.7399,11.7748,11.7312,11.7748,1170524.0
2023-06-08 12:00:00,13.52,13.55,13.51,13.52,1231404.0,11.7661,11.7922,11.7573,11.7661,1231404.0
2023-06-08 12:10:00,13.53,13.53,13.47,13.52,945033.0,11.7748,11.7748,11.7225,11.7661,945033.0
2023-06-08 12:20:00,13.52,13.57,13.51,13.56,1527715.0,11.7661,11.8096,11.7573,11.8009,1527715.0
2023-06-08 12:30:00,13.57,13.57,13.52,13.52,1516269.0,11.8096,11.8096,11.7661,11.7661,1516269.0
2023-06-08 12:40:00,13.52,13.57,13.51,13.53,1179480.0,11.7661,11.8096,11.7573,11.7748,1179480.0
2023-06-08 12:50:00,13.53,13.56,13.52,13.54,611672.0,11.7748,11.8009,11.7661,11.7835,611672.0
2023-06-08 13:00:00,13.54,13.56,13.54,13.54,468049.0,11.7835,11.8009,11.7835,11.7835,468049.0
2023-06-08 13:10:00,13.54,13.57,13.53,13.57,652955.0,11.7835,11.8096,11.7748,11.8096,652955.0
2023-06-08 13:20:00,13.56,13.58,13.55,13.56,669892.0,11.8009,11.8183,11.7922,11.8009,669892.0
2023-06-08 13:30:00,13.56,13.57,13.55,13.56,795479.0,11.8009,11.8096,11.7922,11.8009,795479.0
2023-06-08 13:40:00,13.57,13.57,13.53,13.53,619898.0,11.8096,11.8096,11.7748,11.7748,619898.0
2023-06-08 13:50:00,13.54,13.57,13.53,13.57,925250.0,11.7835,11.8096,11.7748,11.8096,925250.0
2023-06-08 14:00:00,13.57,13.59,13.56,13.57,999059.0,11.8096,11.827,11.8009,11.8096,999059.0
2023-06-08 14:10:00,13.57,13.58,13.55,13.56,991204.0,11.8096,11.8183,11.7922,11.8009,991204.0
2023-06-08 14:20:00,13.56,13.62,13.55,13.62,1564579.0,11.8009,11.8531,11.7922,11.8531,1564579.0
2023-06-08 14:30:00,13.62,13.64,13.6,13.63,1370419.0,11.8531,11.8705,11.8357,11.8618,1370419.0
2023-06-08 14:40:00,13.63,13.64,13.59,13.6,725914.0,11.8618,11.8705,11.827,11.8357,725914.0
2023-06-08 14:50:00,13.6,13.61,13.57,13.58,768998.0,11.8357,11.8444,11.8096,11.8183,768998.0
2023-06-08 15:00:00,13.58,13.59,13.56,13.57,950314.0,11.8183,11.827,11.8009,11.8096,950314.0
2023-06-08 15:10:00,13.57,13.58,13.54,13.55,988950.0,11.8096,11.8183,11.7835,11.7922,988950.0
2023-06-08 15:20:00,13.55,13.57,13.54,13.56,560405.0,11.7922,11.8096,11.7835,11.8009,560405.0
2023-06-08 15:30:00,13.57,13.57,13.53,13.54,1915418.0,11.8096,11.8096,11.7748,11.7835,1915418.0
2023-06-08 15:40:00,13.54,13.56,13.53,13.56,1601951.0,11.7835,11.8009,11.7748,11.8009,1601951.0
2023-06-08 15:50:00,13.56,13.62,13.55,13.58,4885393.0,11.8009,11.8531,11.7922,11.8183,4885393.0
2023-06-09 09:30:00,13.83,14.03,13.75,13.9,6743190.0,12.0358,12.2099,11.9662,12.0968,6743190.0
2023-06-09 09:40:00,13.9,13.9,13.81,13.86,3038248.0,12.0968,12.0968,12.0184,12.0619,3038248.0
2023-06-09 09:50:00,13.86,13.89,13.81,13.85,3110137.0,12.0619,12.0881,12.0184,12.0532,3110137.0
2023-06-09 10:00:00,13.85,13.93,13.84,13.92,2219213.0,12.0532,12.1229,12.0445,12.1142,2219213.0
2023-06-09 10:10:00,13.92,13.96,13.87,13.95,2451678.0,12.1142,12.149,12.0706,12.1403,2451678.0
2023-06-09 10:20:00,13.95,14.03,13.93,14.01,2964234.0,12.1403,12.2099,12.1229,12.1925,2964234.0
2023-06-09 10:30:00,14.01,14.01,13.9,13.91,2201715.0,12.1925,12.1925,12.0968,12.1055,2201715.0
2023-06-09 10:40:00,13.91,13.92,13.85,13.89,1929943.0,12.1055,12.1142,12.0532,12.0881,1929943.0
2023-06-09 10:50:00,13.88,13.9,13.85,13.89,1768366.0,12.0793,12.0968,12.0532,12.0881,1768366.0
2023-06-09 11:00:00,13.88,13.89,13.82,13.83,1407471.0,12.0793,12.0881,12.0271,12.0358,1407471.0
2023-06-09 11:10:00,13.83,13.83,13.77,13.79,1560493.0,12.0358,12.0358,11.9836,12.001,1560493.0
2023-06-09 11:20:00,13.78,13.79,13.75,13.76,2062076.0,11.9923,12.001,11.9662,11.9749,2062076.0
2023-06-09 11:30:00,13.76,13.81,13.73,13.8,2497310.0,11.9749,12.0184,11.9488,12.0097,2497310.0
2023-06-09 11:40:00,13.79,13.84,13.79,13.83,1454644.0,12.001,12.0445,12.001,12.0358,1454644.0
2023-06-09 11:50:00,13.83,13.87,13.81,13.87,1316413.0,12.0358,12.0706,12.0184,12.0706,1316413.0
2023-06-09 12:00:00,13.87,13.88,13.82,13.82,1532483.0,12.0706,12.0793,12.0271,12.0271,1532483.0
2023-06-09 12:10:00,13.83,13.87,13.81,13.86,1745699.0,12.0358,12.0706,12.0184,12.0619,1745699.0
2023-06-09 12:20:00,13.86,13.86,13.79,13.82,1402574.0,12.0619,12.0619,12.001,12.0271,1402574.0
2023-06-09 12:30:00,13.82,13.84,13.79,13.81,1023388.0,12.0271,12.0445,12.001,12.0184,1023388.0
2023-06-09 12:40:00,13.81,13.83,13.78,13.83,951923.0,12.0184,12.0358,11.9923,12.0358,951923.0
2023-06-09 12:50:00,13.83,13.86,13.81,13.86,1133296.0,12.0358,12.0619,12.0184,12.0619,1133296.0
2023-06-09 13:00:00,13.86,13.86,13.83,13.86,789425.0,12.0619,12.0619,12.0358,12.0619,789425.0
2023-06-09 13:10:00,13.85,13.86,13.82,13.82,863616.0,12.0532,12.0619,12.0271,12.0271,863616.0
2023-06-09 13:20:00,13.82,13.83,13.81,13.83,782416.0,12.0271,12.0358,12.0184,12.0358,782416.0
2023-06-09 13:30:00,13.83,13.83,13.79,13.79,446566.0,12.0358,12.0358,12.001,12.001,446566.0
2023-06-09 13:40:00,13.79,13.82,13.79,13.79,567135.0,12.001,12.0271,12.001,12.001,567135.0
2023-06-09 13:50:00,13.8,13.8,13.77,13.79,799726.0,12.0097,12.0097,11.9836,12.001,799726.0
2023-06-09 14:00:00,13.79,13.79,13.76,13.77,673144.0,12.001,12.001,11.9749,11.9836,673144.0
2023-06-09 14:10:00,13.77,13.8,13.76,13.79,560395.0,11.9836,12.0097,11.9749,12.001,560395.0
2023-06-09 14:20:00,13.79,13.82,13.77,13.79,912121.0,12.001,12.0271,11.9836,12.001,912121.0
2023-06-09 14:30:00,13.79,13.79,13.71,13.71,1366945.0,12.001,12.001,11.9314,11.9314,1366945.0
2023-06-09 14:40:00,13.71,13.73,13.7,13.72,709034.0,11.9314,11.9488,11.9227,11.9401,709034.0
2023-06-09 14:50:00,13.72,13.73,13.7,13.71,748245.0,11.9401,11.9488,11.9227,11.9314,748245.0
2023-06-09 15:00:00,13.71,13.75,13.7,13.72,1341110.0,11.9314,11.9662,11.9227,11.9401,1341110.0
2023-06-09 15:10:00,13.71,13.75,13.71,13.75,864229.0,11.9314,11.9662,11.9314,11.9662,864229.0
2023-06-09 15:20:00,13.75,13.76,13.73,13.73,1209213.0,11.9662,11.9749,11.9488,11.9488,1209213.0
2023-06-09 15:30:00,13.74,13.76,13.72,13.74,1406568.0,11.9575,11.9749,11.9401,11.9575,1406568.0
2023-06-09 15:40:00,13.74,13.75,13.72,13.75,1517345.0,11.9575,11.9662,11.9401,11.9662,1517345.0
2023-06-09 15:50:00,13.75,13.76,13.73,13.75,3468480.0,11.9662,11.9749,11.9488,11.9662,3468480.0
2023-06-12 09:30:00,13.8,13.87,13.65,13.74,2523928.0,12.0097,12.0706,11.8792,11.9575,2523928.0
2023-06-12 09:40:00,13.74,13.81,13.72,13.77,1595778.0,11.9575,12.0184,11.9401,11.9836,1595778.0
2023-06-12 09:50:00,13.77,13.89,13.76,13.88,1714919.0,11.9836,12.0881,11.9749,12.0793,1714919.0
2023-06-12 10:00:00,13.88,13.88,13.79,13.82,1250284.0,12.0793,12.0793,12.001,12.0271,1250284.0
2023-06-12 10:10:00,13.82,13.86,13.8,13.82,1275766.0,12.0271,12.0619,12.0097,12.0271,1275766.0
2023-06-12 10:20:00,13.83,13.83,13.76,13.81,856178.0,12.0358,12.0358,11.9749,12.0184,856178.0
2023-06-12 10:30:00,13.81,13.82,13.71,13.73,1449948.0,12.0184,12.0271,11.9314,11.9488,1449948.0
2023-06-12 10:40:00,13.73,13.78,13.72,13.77,1159279.0,11.9488,11.9923,11.9401,11.9836,1159279.0
2023-06-12 10:50:00,13.77,13.84,13.75,13.84,911255.0,11.9836,12.0445,11.9662,12.0445,911255.0
2023-06-12 11:00:00,13.84,13.86,13.82,13.83,923301.0,12.0445,12.0619,12.0271,12.0358,923301.0
2023-06-12 11:10:00,13.82,13.86,13.81,13.83,941339.0,12.0271,12.0619,12.0184,12.0358,941339.0
2023-06-12 11:20:00,13.83,13.83,13.77,13.79,959020.0,12.0358,12.0358,11.9836,12.001,959020.0
2023-06-12 11:30:00,13.79,13.8,13.77,13.79,866876.0,12.001,12.0097,11.9836,12.001,866876.0
2023-06-12 11:40:00,13.79,13.8,13.77,13.79,646304.0,12.001,12.0097,11.9836,12.001,646304.0
2023-06-12 11:50:00,13.79,13.8,13.77,13.8,597975.0,12.001,12.0097,11.9836,12.0097,597975.0
2023-06-12 12:00:00,13.79,13.81,13.77,13.78,800761.0,12.001,12.0184,11.9836,11.9923,800761.0
2023-06-12 12:10:00,13.78,13.79,13.75,13.79,693906.0,11.9923,12.001,11.9662,12.001,693906.0
2023-06-12 12:20:00,13.79,13.8,13.77,13.79,662008.0,12.001,12.0097,11.9836,12.001,662008.0
2023-06-12 12:30:00,13.79,13.79,13.77,13.78,641863.0,12.001,12.001,11.9836,11.9923,641863.0
2023-06-12 12:40:00,13.78,13.78,13.75,13.76,818679.0,11.9923,11.9923,11.9662,11.9749,818679.0
2023-06-12 12:50:00,13.76,13.83,13.76,13.82,983643.0,11.9749,12.0358,11.9749,12.0271,983643.0
2023-06-12 13:00:00,13.82,13.83,13.81,13.82,582928.0,12.0271,12.0358,12.0184,12.0271,582928.0
2023-06-12 13:10:00,13.82,13.83,13.79,13.81,538214.0,12.0271,12.0358,12.001,12.0184,538214.0
2023-06-12 13:20:00,13.81,13.82,13.79,13.79,460194.0,12.0184,12.0271,12.001,12.001,460194.0
2023-06-12 13:30:00,13.8,13.82,13.79,13.81,573364.0,12.0097,12.0271,12.001,12.0184,573364.0
2023-06-12 13:40:00,13.81,13.82,13.79,13.81,761084.0,12.0184,12.0271,12.001,12.0184,761084.0
2023-06-12 13:50:00,13.81,13.82,13.8,13.81,329782.0,12.0184,12.0271,12.0097,12.0184,329782.0
2023-06-12 14:00:00,13.81,13.81,13.78,13.79,575515.0,12.0184,12.0184,11.9923,12.001,575515.0
2023-06-12 14:10:00,13.79,13.8,13.77,13.79,825239.0,12.001,12.0097,11.9836,12.001,825239.0
2023-06-12 14:20:00,13.79,13.79,13.77,13.77,419716.0,12.001,12.001,11.9836,11.9836,419716.0
2023-06-12 14:30:00,13.78,13.8,13.75,13.76,1024065.0,11.9923,12.0097,11.9662,11.9749,1024065.0
2023-06-12 14:40:00,13.76,13.78,13.75,13.78,801699.0,11.9749,11.9923,11.9662,11.9923,801699.0
2023-06-12 14:50:00,13.78,13.79,13.77,13.78,811040.0,11.9923,12.001,11.9836,11.9923,811040.0
2023-06-12 15:00:00,13.78,13.8,13.77,13.79,837006.0,11.9923,12.0097,11.9836,12.001,837006.0
2023-06-12 15:10:00,13.79,13.84,13.79,13.81,1328743.0,12.001,12.0445,12.001,12.0184,1328743.0
2023-06-12 15:20:00,13.82,13.83,13.79,13.83,1077869.0,12.0271,12.0358,12.001,12.0358,1077869.0
2023-06-12 15:30:00,13.83,13.83,13.78,13.82,1363066.0,12.0358,12.0358,11.9923,12.0271,1363066.0
2023-06-12 15:40:00,13.82,13.83,13.77,13.78,1809442.0,12.0271,12.0358,11.9836,11.9923,1809442.0
2023-06-12 15:50:00,13.78,13.79,13.75,13.78,3675582.0,11.9923,12.001,11.9662,11.9923,3675582.0
2023-06-13 09:30:00,13.9,14.05,13.89,14.04,3169969.0,12.0968,12.2273,12.0881,12.2186,3169969.0
2023-06-13 09:40:00,14.04,14.15,14.01,14.15,3035812.0,12.2186,12.3143,12.1925,12.3143,3035812.0
2023-06-13 09:50:00,14.14,14.17,14.08,14.09,1870967.0,12.3056,12.3317,12.2534,12.2621,1870967.0
2023-06-13 10:00:00,14.09,14.11,14.06,14.09,1811265.0,12.2621,12.2795,12.236,12.2621,1811265.0
2023-06-13 10:10:00,14.09,14.12,14.04,14.07,2285412.0,12.2621,12.2882,12.2186,12.2447,2285412.0
2023-06-13 10:20:00,14.07,14.16,14.05,14.15,2223363.0,12.2447,12.323,12.2273,12.3143,2223363.0
2023-06-13 10:30:00,14.15,14.15,14.05,14.05,1816211.0,12.3143,12.3143,12.2273,12.2273,1816211.0
2023-06-13 10:40:00,14.06,14.06,14.03,14.05,1737375.0,12.236,12.236,12.2099,12.2273,1737375.0
2023-06-13 10:50:00,14.04,14.06,14.03,14.03,959022.0,12.2186,12.236,12.2099,12.2099,959022.0
2023-06-13 11:00:00,14.03,14.06,14.03,14.04,875215.0,12.2099,12.236,12.2099,12.2186,875215.0
2023-06-13 11:10:00,14.03,14.09,14.03,14.06,1598894.0,12.2099,12.2621,12.2099,12.236,1598894.0
2023-06-13 11:20:00,14.06,14.06,14.02,14.03,1068773.0,12.236,12.236,12.2012,12.2099,1068773.0
2023-06-13 11:30:00,14.03,14.04,13.98,13.99,1286866.0,12.2099,12.2186,12.1664,12.1751,1286866.0
2023-06-13 11:40:00,13.99,14.03,13.99,14.02,1209779.0,12.1751,12.2099,12.1751,12.2012,1209779.0
2023-06-13 11:50:00,14.03,14.06,14.02,14.03,641804.0,12.2099,12.236,12.2012,12.2099,641804.0
2023-06-13 12:00:00,14.02,14.03,13.99,14.02,767150.0,12.2012,12.2099,12.1751,12.2012,767150.0
2023-06-13 12:10:00,14.02,14.04,14.0,14.04,660169.0,12.2012,12.2186,12.1838,12.2186,660169.0
2023-06-13 12:20:00,14.04,14.06,14.03,14.04,821793.0,12.2186,12.236,12.2099,12.2186,821793.0
2023-06-13 12:30:00,14.04,14.08,14.04,14.07,578463.0,12.2186,12.2534,12.2186,12.2447,578463.0
2023-06-13 12:40:00,14.08,14.08,14.06,14.08,749038.0,12.2534,12.2534,12.236,12.2534,749038.0
2023-06-13 12:50:00,14.08,14.1,14.07,14.1,517727.0,12.2534,12.2708,12.2447,12.2708,517727.0
2023-06-13 13:00:00,14.1,14.13,14.09,14.11,1037970.0,12.2708,12.2969,12.2621,12.2795,1037970.0
2023-06-13 13:10:00,14.11,14.12,14.08,14.12,642874.0,12.2795,12.2882,12.2534,12.2882,642874.0
2023-06-13 13:20:00,14.12,14.14,14.1,14.13,664333.0,12.2882,12.3056,12.2708,12.2969,664333.0
2023-06-13 13:30:00,14.13,14.15,14.1,14.13,1351677.0,12.2969,12.3143,12.2708,12.2969,1351677.0
2023-06-13 13:40:00,14.13,14.15,14.12,14.14,963947.0,12.2969,12.3143,12.2882,12.3056,963947.0
2023-06-13 13:50:00,14.14,14.15,14.12,14.14,897622.0,12.3056,12.3143,12.2882,12.3056,897622.0
2023-06-13 14:00:00,14.14,14.16,14.13,14.16,1018987.0,12.3056,12.323,12.2969,12.323,1018987.0
2023-06-13 14:10:00,14.16,14.16,14.13,14.16,905008.0,12.323,12.323,12.2969,12.323,905008.0
2023-06-13 14:20:00,14.16,14.16,14.1,14.1,1115637.0,12.323,12.323,12.2708,12.2708,1115637.0
2023-06-13 14:30:00,14.1,14.12,14.08,14.12,819544.0,12.2708,12.2882,12.2534,12.2882,819544.0
2023-06-13 14:40:00,14.12,14.13,14.1,14.11,992468.0,12.2882,12.2969,12.2708,12.2795,992468.0
2023-06-13 14:50:00,14.12,14.13,14.1,14.13,826883.0,12.2882,12.2969,12.2708,12.2969,826883.0
2023-06-13 15:00:00,14.13,14.14,14.12,14.13,890801.0,12.2969,12.3056,12.2882,12.2969,890801.0
2023-06-13 15:10:00,14.12,14.15,14.11,14.14,1263882.0,12.2882,12.3143,12.2795,12.3056,1263882.0
2023-06-13 15:20:00,14.14,14.15,14.11,14.12,1061195.0,12.3056,12.3143,12.2795,12.2882,1061195.0
2023-06-13 15:30:00,14.12,14.13,14.09,14.11,1772251.0,12.2882,12.2969,12.2621,12.2795,1772251.0
2023-06-13 15:40:00,14.11,14.13,14.1,14.12,2266994.0,12.2795,12.2969,12.2708,12.2882,2266994.0
2023-06-13 15:50:00,14.12,14.14,14.1,14.14,4079594.0,12.2882,12.3056,12.2708,12.3056,4079594.0
2023-06-14 09:30:00,14.25,14.29,14.2,14.21,2549809.0,12.4013,12.4362,12.3578,12.3665,2549809.0
2023-06-14 09:40:00,14.22,14.28,14.17,14.22,1810364.0,12.3752,12.4275,12.3317,12.3752,1810364.0
2023-06-14 09:50:00,14.21,14.27,14.21,14.27,1304590.0,12.3665,12.4188,12.3665,12.4188,1304590.0
2023-06-14 10:00:00,14.27,14.28,14.25,14.27,1437807.0,12.4188,12.4275,12.4013,12.4188,1437807.0
2023-06-14 10:10:00,14.27,14.33,14.26,14.31,1611874.0,12.4188,12.471,12.4101,12.4536,1611874.0
2023-06-14 10:20:00,14.32,14.33,14.27,14.29,1553638.0,12.4623,12.471,12.4188,12.4362,1553638.0
2023-06-14 10:30:00,14.29,14.36,14.28,14.36,1512200.0,12.4362,12.4971,12.4275,12.4971,1512200.0
2023-06-14 10:40:00,14.36,14.4,14.35,14.39,2292149.0,12.4971,12.5319,12.4884,12.5232,2292149.0
2023-06-14 10:50:00,14.39,14.44,14.39,14.43,1215978.0,12.5232,12.5667,12.5232,12.558,1215978.0
2023-06-14 11:00:00,14.43,14.45,14.38,14.39,1225685.0,12.558,12.5754,12.5145,12.5232,1225685.0
2023-06-14 11:10:00,14.39,14.42,14.37,14.42,1372427.0,12.5232,12.5493,12.5058,12.5493,1372427.0
2023-06-14 11:20:00,14.42,14.43,14.4,14.42,1028773.0,12.5493,12.558,12.5319,12.5493,1028773.0
2023-06-14 11:30:00,14.42,14.43,14.39,14.43,1047623.0,12.5493,12.558,12.5232,12.558,1047623.0
2023-06-14 11:40:00,14.43,14.45,14.42,14.43,1190271.0,12.558,12.5754,12.5493,12.558,1190271.0
2023-06-14 11:50:00,14.43,14.44,14.4,14.41,928047.0,12.558,12.5667,12.5319,12.5406,928047.0
2023-06-14 12:00:00,14.41,14.41,14.35,14.35,980116.0,12.5406,12.5406,12.4884,12.4884,980116.0
2023-06-14 12:10:00,14.36,14.38,14.35,14.38,943191.0,12.4971,12.5145,12.4884,12.5145,943191.0
2023-06-14 12:20:00,14.38,14.38,14.35,14.36,536615.0,12.5145,12.5145,12.4884,12.4971,536615.0
2023-06-14 12:30:00,14.36,14.36,14.29,14.3,1352851.0,12.4971,12.4971,12.4362,12.4449,1352851.0
2023-06-14 12:40:00,14.29,14.3,14.24,14.26,1733281.0,12.4362,12.4449,12.3926,12.4101,1733281.0
2023-06-14 12:50:00,14.25,14.28,14.25,14.28,861557.0,12.4013,12.4275,12.4013,12.4275,861557.0
2023-06-14 13:00:00,14.27,14.28,14.24,14.25,1344815.0,12.4188,12.4275,12.3926,12.4013,1344815.0
2023-06-14 13:10:00,14.25,14.25,14.19,14.21,1485217.0,12.4013,12.4013,12.3491,12.3665,1485217.0
2023-06-14 13:20:00,14.21,14.24,14.19,14.23,963339.0,12.3665,12.3926,12.3491,12.3839,963339.0
2023-06-14 13:30:00,14.24,14.25,14.21,14.21,746464.0,12.3926,12.4013,12.3665,12.3665,746464.0
2023-06-14 13:40:00,14.21,14.24,14.2,14.24,847327.0,12.3665,12.3926,12.3578,12.3926,847327.0
2023-06-14 13:50:00,14.24,14.24,14.2,14.22,1002168.0,12.3926,12.3926,12.3578,12.3752,1002168.0
2023-06-14 14:00:00,14.21,14.22,13.98,14.02,4055870.0,12.3665,12.3752,12.1664,12.2012,4055870.0
2023-06-14 14:10:00,14.02,14.07,14.01,14.03,2318694.0,12.2012,12.2447,12.1925,12.2099,2318694.0
2023-06-14 14:20:00,14.03,14.05,13.97,14.01,1628652.0,12.2099,12.2273,12.1577,12.1925,1628652.0
2023-06-14 14:30:00,14.0,14.08,13.97,14.07,2663225.0,12.1838,12.2534,12.1577,12.2447,2663225.0
2023-06-14 14:40:00,14.06,14.15,14.06,14.15,1886308.0,12.236,12.3143,12.236,12.3143,1886308.0
2023-06-14 14:50:00,14.15,14.19,14.1,14.16,1678519.0,12.3143,12.3491,12.2708,12.323,1678519.0
2023-06-14 15:00:00,14.16,14.23,14.15,14.21,1969096.0,12.323,12.3839,12.3143,12.3665,1969096.0
2023-06-14 15:10:00,14.22,14.23,14.12,14.16,2322978.0,12.3752,12.3839,12.2882,12.323,2322978.0
2023-06-14 15:20:00,14.15,14.2,14.14,14.15,1583314.0,12.3143,12.3578,12.3056,12.3143,1583314.0
2023-06-14 15:30:00,14.16,14.17,14.12,14.17,1672709.0,12.323,12.3317,12.2882,12.3317,1672709.0
2023-06-14 15:40:00,14.17,14.17,14.11,14.12,2167057.0,12.3317,12.3317,12.2795,12.2882,2167057.0
2023-06-14 15:50:00,14.11,14.22,14.1,14.21,4545670.0,12.2795,12.3752,12.2708,12.3665,4545670.0
2023-06-15 09:30:00,14.12,14.31,14.12,14.3,2884263.0,12.2882,12.4536,12.2882,12.4449,2884263.0
2023-06-15 09:40:00,14.3,14.31,14.25,14.29,1320198.0,12.4449,12.4536,12.4013,12.4362,1320198.0
2023-06-15 09:50:00,14.3,14.4,14.29,14.4,1891057.0,12.4449,12.5319,12.4362,12.5319,1891057.0
2023-06-15 10:00:00,14.4,14.43,14.33,14.34,1797310.0,12.5319,12.558,12.471,12.4797,1797310.0
2023-06-15 10:10:00,14.34,14.38,14.32,14.35,1593974.0,12.4797,12.5145,12.4623,12.4884,1593974.0
2023-06-15 10:20:00,14.35,14.39,14.32,14.39,1295829.0,12.4884,12.5232,12.4623,12.5232,1295829.0
2023-06-15 10:30:00,14.39,14.39,14.32,14.33,1250409.0,12.5232,12.5232,12.4623,12.471,1250409.0
2023-06-15 10:40:00,14.32,14.39,14.32,14.36,1221873.0,12.4623,12.5232,12.4623,12.4971,1221873.0
2023-06-15 10:50:00,14.36,14.36,14.32,14.33,1297571.0,12.4971,12.4971,12.4623,12.471,1297571.0
2023-06-15 11:00:00,14.33,14.35,14.29,14.31,1760431.0,12.471,12.4884,12.4362,12.4536,1760431.0
2023-06-15 11:10:00,14.31,14.36,14.29,14.33,1357007.0,12.4536,12.4971,12.4362,12.471,1357007.0
2023-06-15 11:20:00,14.33,14.38,14.32,14.37,885166.0,12.471,12.5145,12.4623,12.5058,885166.0
2023-06-15 11:30:00,14.38,14.38,14.34,14.34,852870.0,12.5145,12.5145,12.4797,12.4797,852870.0
2023-06-15 11:40:00,14.35,14.36,14.31,14.32,979583.0,12.4884,12.4971,12.4536,12.4623,979583.0
2023-06-15 11:50:00,14.32,14.35,14.3,14.32,1262639.0,12.4623,12.4884,12.4449,12.4623,1262639.0
2023-06-15 12:00:00,14.32,14.37,14.3,14.37,1811008.0,12.4623,12.5058,12.4449,12.5058,1811008.0
2023-06-15 12:10:00,14.37,14.37,14.34,14.37,935413.0,12.5058,12.5058,12.4797,12.5058,935413.0
2023-06-15 12:20:00,14.37,14.38,14.35,14.37,777503.0,12.5058,12.5145,12.4884,12.5058,777503.0
2023-06-15 12:30:00,14.37,14.4,14.36,14.39,894343.0,12.5058,12.5319,12.4971,12.5232,894343.0
2023-06-15 12:40:00,14.4,14.42,14.39,14.41,1057596.0,12.5319,12.5493,12.5232,12.5406,1057596.0
2023-06-15 12:50:00,14.41,14.41,14.39,14.41,700967.0,12.5406,12.5406,12.5232,12.5406,700967.0
2023-06-15 13:00:00,14.41,14.41,14.35,14.37,754571.0,12.5406,12.5406,12.4884,12.5058,754571.0
2023-06-15 13:10:00,14.37,14.37,14.33,14.35,721663.0,12.5058,12.5058,12.471,12.4884,721663.0
2023-06-15 13:20:00,14.35,14.38,14.34,14.38,528712.0,12.4884,12.5145,12.4797,12.5145,528712.0
2023-06-15 13:30:00,14.38,14.4,14.37,14.4,615252.0,12.5145,12.5319,12.5058,12.5319,615252.0
2023-06-15 13:40:00,14.39,14.43,14.39,14.43,481937.0,12.5232,12.558,12.5232,12.558,481937.0
2023-06-15 13:50:00,14.43,14.45,14.42,14.44,1003121.0,12.558,12.5754,12.5493,12.5667,1003121.0
2023-06-15 14:00:00,14.44,14.44,14.41,14.42,825112.0,12.5667,12.5667,12.5406,12.5493,825112.0
2023-06-15 14:10:00,14.42,14.42,14.39,14.4,700292.0,12.5493,12.5493,12.5232,12.5319,700292.0
2023-06-15 14:20:00,14.4,14.44,14.39,14.44,817632.0,12.5319,12.5667,12.5232,12.5667,817632.0
2023-06-15 14:30:00,14.44,14.47,14.43,14.46,1168048.0,12.5667,12.5928,12.558,12.5841,1168048.0
2023-06-15 14:40:00,14.46,14.48,14.45,14.48,884464.0,12.5841,12.6015,12.5754,12.6015,884464.0
2023-06-15 14:50:00,14.48,14.49,14.47,14.49,1522596.0,12.6015,12.6102,12.5928,12.6102,1522596.0
2023-06-15 15:00:00,14.49,14.49,14.44,14.45,1762825.0,12.6102,12.6102,12.5667,12.5754,1762825.0
2023-06-15 15:10:00,14.46,14.48,14.43,14.46,2320277.0,12.5841,12.6015,12.558,12.5841,2320277.0
2023-06-15 15:20:00,14.46,14.47,14.44,14.46,1370174.0,12.5841,12.5928,12.5667,12.5841,1370174.0
2023-06-15 15:30:00,14.46,14.48,14.41,14.44,2193837.0,12.5841,12.6015,12.5406,12.5667,2193837.0
2023-06-15 15:40:00,14.44,14.5,14.43,14.49,2152169.0,12.5667,12.6189,12.558,12.6102,2152169.0
2023-06-15 15:50:00,14.5,14.5,14.44,14.46,5531109.0,12.6189,12.6189,12.5667,12.5841,5531109.0
2023-06-16 09:30:00,14.52,14.61,14.48,14.51,7373411.0,12.6363,12.7146,12.6015,12.6276,7373411.0
2023-06-16 09:40:00,14.52,14.54,14.44,14.5,1797589.0,12.6363,12.6537,12.5667,12.6189,1797589.0
2023-06-16 09:50:00,14.49,14.52,14.46,14.46,1028069.0,12.6102,12.6363,12.5841,12.5841,1028069.0
2023-06-16 10:00:00,14.47,14.5,14.46,14.5,1106798.0,12.5928,12.6189,12.5841,12.6189,1106798.0
2023-06-16 10:10:00,14.5,14.52,14.45,14.48,1160847.0,12.6189,12.6363,12.5754,12.6015,1160847.0
2023-06-16 10:20:00,14.48,14.51,14.45,14.49,963980.0,12.6015,12.6276,12.5754,12.6102,963980.0
2023-06-16 10:30:00,14.49,14.49,14.43,14.44,1113651.0,12.6102,12.6102,12.558,12.5667,1113651.0
2023-06-16 10:40:00,14.44,14.45,14.39,14.42,1599008.0,12.5667,12.5754,12.5232,12.5493,1599008.0
2023-06-16 10:50:00,14.42,14.42,14.39,14.4,1276265.0,12.5493,12.5493,12.5232,12.5319,1276265.0
2023-06-16 11:00:00,14.41,14.41,14.37,14.4,1205673.0,12.5406,12.5406,12.5058,12.5319,1205673.0
2023-06-16 11:10:00,14.39,14.43,14.39,14.42,960532.0,12.5232,12.558,12.5232,12.5493,960532.0
2023-06-16 11:20:00,14.41,14.43,14.37,14.4,927494.0,12.5406,12.558,12.5058,12.5319,927494.0
2023-06-16 11:30:00,14.4,14.41,14.32,14.36,1898360.0,12.5319,12.5406,12.4623,12.4971,1898360.0
2023-06-16 11:40:00,14.36,14.38,14.33,14.34,1184942.0,12.4971,12.5145,12.471,12.4797,1184942.0
2023-06-16 11:50:00,14.34,14.38,14.33,14.38,616039.0,12.4797,12.5145,12.471,12.5145,616039.0
2023-06-16 12:00:00,14.38,14.4,14.37,14.39,819553.0,12.5145,12.5319,12.5058,12.5232,819553.0
2023-06-16 12:10:00,14.39,14.42,14.38,14.41,831700.0,12.5232,12.5493,12.5145,12.5406,831700.0
2023-06-16 12:20:00,14.42,14.46,14.4,14.46,1190122.0,12.5493,12.5841,12.5319,12.5841,1190122.0
2023-06-16 12:30:00,14.46,14.47,14.44,14.46,799490.0,12.5841,12.5928,12.5667,12.5841,799490.0
2023-06-16 12:40:00,14.45,14.47,14.45,14.46,620461.0,12.5754,12.5928,12.5754,12.5841,620461.0
2023-06-16 12:50:00,14.46,14.48,14.46,14.47,475962.0,12.5841,12.6015,12.5841,12.5928,475962.0
2023-06-16 13:00:00,14.48,14.48,14.45,14.46,591611.0,12.6015,12.6015,12.5754,12.5841,591611.0
2023-06-16 13:10:00,14.46,14.46,14.44,14.45,359052.0,12.5841,12.5841,12.5667,12.5754,359052.0
2023-06-16 13:20:00,14.44,14.47,14.44,14.46,624092.0,12.5667,12.5928,12.5667,12.5841,624092.0
2023-06-16 13:30:00,14.46,14.46,14.43,14.45,1033534.0,12.5841,12.5841,12.558,12.5754,1033534.0
2023-06-16 13:40:00,14.45,14.46,14.44,14.46,421131.0,12.5754,12.5841,12.5667,12.5841,421131.0
2023-06-16 13:50:00,14.46,14.47,14.45,14.46,503010.0,12.5841,12.5928,12.5754,12.5841,503010.0
2023-06-16 14:00:00,14.46,14.47,14.43,14.46,604891.0,12.5841,12.5928,12.558,12.5841,604891.0
2023-06-16 14:10:00,14.46,14.47,14.45,14.46,364860.0,12.5841,12.5928,12.5754,12.5841,364860.0
2023-06-16 14:20:00,14.46,14.47,14.44,14.44,492354.0,12.5841,12.5928,12.5667,12.5667,492354.0
2023-06-16 14:30:00,14.45,14.45,14.42,14.44,1185082.0,12.5754,12.5754,12.5493,12.5667,1185082.0
2023-06-16 14:40:00,14.44,14.45,14.42,14.43,800180.0,12.5667,12.5754,12.5493,12.558,800180.0
2023-06-16 14:50:00,14.44,14.45,14.41,14.43,1154888.0,12.5667,12.5754,12.5406,12.558,1154888.0
2023-06-16 15:00:00,14.43,14.43,14.4,14.42,828253.0,12.558,12.558,12.5319,12.5493,828253.0
2023-06-16 15:10:00,14.42,14.42,14.39,14.41,1229867.0,12.5493,12.5493,12.5232,12.5406,1229867.0
2023-06-16 15:20:00,14.41,14.44,14.4,14.43,1548942.0,12.5406,12.5667,12.5319,12.558,1548942.0
2023-06-16 15:30:00,14.43,14.46,14.42,14.46,1381747.0,12.558,12.5841,12.5493,12.5841,1381747.0
2023-06-16 15:40:00,14.46,14.46,14.43,14.44,1824133.0,12.5841,12.5841,12.558,12.5667,1824133.0
2023-06-16 15:50:00,14.45,14.46,14.42,14.43,4609606.0,12.5754,12.5841,12.5493,12.558,4609606.0
2023-06-20 09:30:00,14.3,14.42,14.3,14.33,2212255.0,12.4449,12.5493,12.4449,12.471,2212255.0
2023-06-20 09:40:00,14.34,14.4,14.29,14.35,1452827.0,12.4797,12.5319,12.4362,12.4884,1452827.0
2023-06-20 09:50:00,14.35,14.35,14.27,14.3,1222319.0,12.4884,12.4884,12.4188,12.4449,1222319.0
2023-06-20 10:00:00,14.29,14.31,14.25,14.26,1210749.0,12.4362,12.4536,12.4013,12.4101,1210749.0
2023-06-20 10:10:00,14.26,14.27,14.17,14.17,1715681.0,12.4101,12.4188,12.3317,12.3317,1715681.0
2023-06-20 10:20:00,14.18,14.18,14.08,14.1,2374078.0,12.3404,12.3404,12.2534,12.2708,2374078.0
2023-06-20 10:30:00,14.1,14.13,14.07,14.1,2296336.0,12.2708,12.2969,12.2447,12.2708,2296336.0
2023-06-20 10:40:00,14.1,14.14,14.09,14.1,1698137.0,12.2708,12.3056,12.2621,12.2708,1698137.0
2023-06-20 10:50:00,14.1,14.11,14.07,14.08,1498638.0,12.2708,12.2795,12.2447,12.2534,1498638.0
2023-06-20 11:00:00,14.08,14.1,14.06,14.08,1653386.0,12.2534,12.2708,12.236,12.2534,1653386.0
2023-06-20 11:10:00,14.08,14.08,14.04,14.04,998900.0,12.2534,12.2534,12.2186,12.2186,998900.0
2023-06-20 11:20:00,14.04,14.06,14.03,14.05,1038618.0,12.2186,12.236,12.2099,12.2273,1038618.0
2023-06-20 11:30:00,14.05,14.09,14.04,14.07,1130679.0,12.2273,12.2621,12.2186,12.2447,1130679.0
2023-06-20 11:40:00,14.07,14.08,14.03,14.04,954906.0,12.2447,12.2534,12.2099,12.2186,954906.0
2023-06-20 11:50:00,14.04,14.06,14.01,14.01,1071492.0,12.2186,12.236,12.1925,12.1925,1071492.0
2023-06-20 12:00:00,14.02,14.02,13.98,13.99,1879702.0,12.2012,12.2012,12.1664,12.1751,1879702.0
2023-06-20 12:10:00,14.0,14.03,13.99,14.01,1058350.0,12.1838,12.2099,12.1751,12.1925,1058350.0
2023-06-20 12:20:00,14.0,14.1,14.0,14.09,1709920.0,12.1838,12.2708,12.1838,12.2621,1709920.0
2023-06-20 12:30:00,14.09,14.14,14.08,14.14,958210.0,12.2621,12.3056,12.2534,12.3056,958210.0
2023-06-20 12:40:00,14.14,14.15,14.12,14.13,776020.0,12.3056,12.3143,12.2882,12.2969,776020.0
2023-06-20 12:50:00,14.14,14.14,14.1,14.13,678813.0,12.3056,12.3056,12.2708,12.2969,678813.0
2023-06-20 13:00:00,14.13,14.14,14.11,14.13,572050.0,12.2969,12.3056,12.2795,12.2969,572050.0
2023-06-20 13:10:00,14.13,14.15,14.11,14.14,577232.0,12.2969,12.3143,12.2795,12.3056,577232.0
2023-06-20 13:20:00,14.14,14.15,14.11,14.12,697935.0,12.3056,12.3143,12.2795,12.2882,697935.0
2023-06-20 13:30:00,14.12,14.14,14.11,14.11,505467.0,12.2882,12.3056,12.2795,12.2795,505467.0
2023-06-20 13:40:00,14.12,14.14,14.11,14.14,589568.0,12.2882,12.3056,12.2795,12.3056,589568.0
2023-06-20 13:50:00,14.14,14.14,14.11,14.12,460280.0,12.3056,12.3056,12.2795,12.2882,460280.0
2023-06-20 14:00:00,14.12,14.14,14.11,14.13,663874.0,12.2882,12.3056,12.2795,12.2969,663874.0
2023-06-20 14:10:00,14.13,14.15,14.12,14.15,502949.0,12.2969,12.3143,12.2882,12.3143,502949.0
2023-06-20 14:20:00,14.14,14.16,14.13,14.16,813304.0,12.3056,12.323,12.2969,12.323,813304.0
2023-06-20 14:30:00,14.16,14.17,14.14,14.15,553000.0,12.323,12.3317,12.3056,12.3143,553000.0
2023-06-20 14:40:00,14.15,14.16,14.14,14.16,537771.0,12.3143,12.323,12.3056,12.323,537771.0
2023-06-20 14:50:00,14.16,14.17,14.15,14.17,556150.0,12.323,12.3317,12.3143,12.3317,556150.0
2023-06-20 15:00:00,14.17,14.18,14.16,14.18,610283.0,12.3317,12.3404,12.323,12.3404,610283.0
2023-06-20 15:10:00,14.18,14.2,14.16,14.17,1032569.0,12.3404,12.3578,12.323,12.3317,1032569.0
2023-06-20 15:20:00,14.17,14.21,14.16,14.21,1021163.0,12.3317,12.3665,12.323,12.3665,1021163.0
2023-06-20 15:30:00,14.21,14.21,14.18,14.21,1113422.0,12.3665,12.3665,12.3404,12.3665,1113422.0
2023-06-20 15:40:00,14.2,14.21,14.18,14.2,1601715.0,12.3578,12.3665,12.3404,12.3578,1601715.0
2023-06-20 15:50:00,14.2,14.26,14.19,14.22,4805849.0,12.3578,12.4101,12.3491,12.3752,4805849.0
2023-06-21 09:30:00,14.24,14.28,14.11,14.18,1866921.0,12.3926,12.4275,12.2795,12.3404,1866921.0
2023-06-21 09:40:00,14.18,14.19,14.09,14.18,1108367.0,12.3404,12.3491,12.2621,12.3404,1108367.0
2023-06-21 09:50:00,14.18,14.19,14.09,14.1,1152041.0,12.3404,12.3491,12.2621,12.2708,1152041.0
2023-06-21 10:00:00,14.1,14.11,14.04,14.06,1245526.0,12.2708,12.2795,12.2186,12.236,1245526.0
2023-06-21 10:10:00,14.07,14.11,14.05,14.07,1451165.0,12.2447,12.2795,12.2273,12.2447,1451165.0
2023-06-21 10:20:00,14.07,14.1,14.05,14.06,967506.0,12.2447,12.2708,12.2273,12.236,967506.0
2023-06-21 10:30:00,14.06,14.12,14.04,14.12,1475734.0,12.236,12.2882,12.2186,12.2882,1475734.0
2023-06-21 10:40:00,14.12,14.12,13.98,14.0,1680990.0,12.2882,12.2882,12.1664,12.1838,1680990.0
2023-06-21 10:50:00,14.0,14.04,13.98,14.03,1291032.0,12.1838,12.2186,12.1664,12.2099,1291032.0
2023-06-21 11:00:00,14.04,14.08,13.94,13.96,2046091.0,12.2186,12.2534,12.1316,12.149,2046091.0
2023-06-21 11:10:00,13.96,13.99,13.94,13.96,1489786.0,12.149,12.1751,12.1316,12.149,1489786.0
2023-06-21 11:20:00,13.96,14.08,13.96,14.04,1904324.0,12.149,12.2534,12.149,12.2186,1904324.0
2023-06-21 11:30:00,14.04,14.08,13.99,14.06,1681549.0,12.2186,12.2534,12.1751,12.236,1681549.0
2023-06-21 11:40:00,14.07,14.07,14.0,14.02,1693016.0,12.2447,12.2447,12.1838,12.2012,1693016.0
2023-06-21 11:50:00,14.02,14.03,13.98,14.01,1555330.0,12.2012,12.2099,12.1664,12.1925,1555330.0
2023-06-21 12:00:00,14.02,14.04,14.0,14.02,860475.0,12.2012,12.2186,12.1838,12.2012,860475.0
2023-06-21 12:10:00,14.02,14.06,14.0,14.03,892072.0,12.2012,12.236,12.1838,12.2099,892072.0
2023-06-21 12:20:00,14.04,14.05,14.02,14.04,909205.0,12.2186,12.2273,12.2012,12.2186,909205.0
2023-06-21 12:30:00,14.05,14.07,14.03,14.04,873216.0,12.2273,12.2447,12.2099,12.2186,873216.0
2023-06-21 12:40:00,14.03,14.04,14.01,14.02,560562.0,12.2099,12.2186,12.1925,12.2012,560562.0
2023-06-21 12:50:00,14.01,14.02,13.97,13.99,997672.0,12.1925,12.2012,12.1577,12.1751,997672.0
2023-06-21 13:00:00,13.99,14.0,13.97,14.0,758684.0,12.1751,12.1838,12.1577,12.1838,758684.0
2023-06-21 13:10:00,14.0,14.02,13.98,13.98,751019.0,12.1838,12.2012,12.1664,12.1664,751019.0
2023-06-21 13:20:00,13.98,13.99,13.95,13.96,785469.0,12.1664,12.1751,12.1403,12.149,785469.0
2023-06-21 13:30:00,13.96,14.02,13.96,14.02,739489.0,12.149,12.2012,12.149,12.2012,739489.0
2023-06-21 13:40:00,14.02,14.03,14.0,14.01,621041.0,12.2012,12.2099,12.1838,12.1925,621041.0
2023-06-21 13:50:00,14.02,14.02,14.01,14.02,411651.0,12.2012,12.2012,12.1925,12.2012,411651.0
2023-06-21 14:00:00,14.02,14.03,14.0,14.01,609072.0,12.2012,12.2099,12.1838,12.1925,609072.0
2023-06-21 14:10:00,14.01,14.05,14.01,14.04,595891.0,12.1925,12.2273,12.1925,12.2186,595891.0
2023-06-21 14:20:00,14.04,14.07,14.03,14.07,906427.0,12.2186,12.2447,12.2099,12.2447,906427.0
2023-06-21 14:30:00,14.07,14.08,14.06,14.07,700856.0,12.2447,12.2534,12.236,12.2447,700856.0
2023-06-21 14:40:00,14.08,14.08,14.03,14.04,576775.0,12.2534,12.2534,12.2099,12.2186,576775.0
2023-06-21 14:50:00,14.04,14.06,14.03,14.06,619932.0,12.2186,12.236,12.2099,12.236,619932.0
2023-06-21 15:00:00,14.06,14.07,14.01,14.04,937389.0,12.236,12.2447,12.1925,12.2186,937389.0
2023-06-21 15:10:00,14.04,14.06,14.02,14.06,733223.0,12.2186,12.236,12.2012,12.236,733223.0
2023-06-21 15:20:00,14.06,14.06,14.03,14.06,898869.0,12.236,12.236,12.2099,12.236,898869.0
2023-06-21 15:30:00,14.06,14.06,13.99,14.01,1398435.0,12.236,12.236,12.1751,12.1925,1398435.0
2023-06-21 15:40:00,14.01,14.04,14.0,14.04,1027648.0,12.1925,12.2186,12.1838,12.2186,1027648.0
2023-06-21 15:50:00,14.03,14.06,14.0,14.01,2976660.0,12.2099,12.236,12.1838,12.1925,2976660.0
2023-06-22 09:30:00,13.91,14.01,13.89,13.94,2647466.0,12.1055,12.1925,12.0881,12.1316,2647466.0
2023-06-22 09:40:00,13.94,13.96,13.9,13.95,978459.0,12.1316,12.149,12.0968,12.1403,978459.0
2023-06-22 09:50:00,13.95,14.01,13.95,14.01,1028183.0,12.1403,12.1925,12.1403,12.1925,1028183.0
2023-06-22 10:00:00,14.01,14.16,14.0,14.15,1860090.0,12.1925,12.323,12.1838,12.3143,1860090.0
2023-06-22 10:10:00,14.16,14.25,14.15,14.24,3155709.0,12.323,12.4013,12.3143,12.3926,3155709.0
2023-06-22 10:20:00,14.24,14.25,14.19,14.25,1433156.0,12.3926,12.4013,12.3491,12.4013,1433156.0
2023-06-22 10:30:00,14.24,14.29,14.23,14.25,2185929.0,12.3926,12.4362,12.3839,12.4013,2185929.0
2023-06-22 10:40:00,14.25,14.26,14.16,14.21,1346680.0,12.4013,12.4101,12.323,12.3665,1346680.0
2023-06-22 10:50:00,14.21,14.22,14.16,14.18,884038.0,12.3665,12.3752,12.323,12.3404,884038.0
2023-06-22 11:00:00,14.18,14.21,14.16,14.2,662152.0,12.3404,12.3665,12.323,12.3578,662152.0
2023-06-22 11:10:00,14.2,14.23,14.19,14.22,737927.0,12.3578,12.3839,12.3491,12.3752,737927.0
2023-06-22 11:20:00,14.23,14.24,14.21,14.22,794292.0,12.3839,12.3926,12.3665,12.3752,794292.0
2023-06-22 11:30:00,14.21,14.28,14.21,14.27,1249147.0,12.3665,12.4275,12.3665,12.4188,1249147.0
2023-06-22 11:40:00,14.27,14.28,14.25,14.28,607179.0,12.4188,12.4275,12.4013,12.4275,607179.0
2023-06-22 11:50:00,14.28,14.3,14.26,14.29,835184.0,12.4275,12.4449,12.4101,12.4362,835184.0
2023-06-22 12:00:00,14.29,14.3,14.27,14.29,890252.0,12.4362,12.4449,12.4188,12.4362,890252.0
2023-06-22 12:10:00,14.29,14.29,14.24,14.26,938805.0,12.4362,12.4362,12.3926,12.4101,938805.0
2023-06-22 12:20:00,14.26,14.29,14.24,14.27,882122.0,12.4101,12.4362,12.3926,12.4188,882122.0
2023-06-22 12:30:00,14.27,14.3,14.27,14.29,899384.0,12.4188,12.4449,12.4188,12.4362,899384.0
2023-06-22 12:40:00,14.29,14.29,14.24,14.25,504499.0,12.4362,12.4362,12.3926,12.4013,504499.0
2023-06-22 12:50:00,14.25,14.29,14.24,14.29,700465.0,12.4013,12.4362,12.3926,12.4362,700465.0
2023-06-22 13:00:00,14.29,14.29,14.26,14.29,935162.0,12.4362,12.4362,12.4101,12.4362,935162.0
2023-06-22 13:10:00,14.29,14.29,14.24,14.25,632881.0,12.4362,12.4362,12.3926,12.4013,632881.0
2023-06-22 13:20:00,14.25,14.25,14.21,14.25,1076146.0,12.4013,12.4013,12.3665,12.4013,1076146.0
2023-06-22 13:30:00,14.25,14.25,14.21,14.22,548348.0,12.4013,12.4013,12.3665,12.3752,548348.0
2023-06-22 13:40:00,14.23,14.24,14.21,14.24,400743.0,12.3839,12.3926,12.3665,12.3926,400743.0
2023-06-22 13:50:00,14.24,14.24,14.22,14.23,301243.0,12.3926,12.3926,12.3752,12.3839,301243.0
2023-06-22 14:00:00,14.22,14.23,14.21,14.22,617309.0,12.3752,12.3839,12.3665,12.3752,617309.0
2023-06-22 14:10:00,14.21,14.22,14.2,14.21,277596.0,12.3665,12.3752,12.3578,12.3665,277596.0
2023-06-22 14:20:00,14.21,14.21,14.19,14.2,519544.0,12.3665,12.3665,12.3491,12.3578,519544.0
2023-06-22 14:30:00,14.19,14.21,14.18,14.2,908273.0,12.3491,12.3665,12.3404,12.3578,908273.0
2023-06-22 14:40:00,14.2,14.2,14.16,14.16,507151.0,12.3578,12.3578,12.323,12.323,507151.0
2023-06-22 14:50:00,14.16,14.22,14.16,14.22,918501.0,12.323,12.3752,12.323,12.3752,918501.0
2023-06-22 15:00:00,14.21,14.22,14.18,14.19,1004727.0,12.3665,12.3752,12.3404,12.3491,1004727.0
2023-06-22 15:10:00,14.19,14.19,14.16,14.17,1179386.0,12.3491,12.3491,12.323,12.3317,1179386.0
2023-06-22 15:20:00,14.17,14.17,14.13,14.13,721447.0,12.3317,12.3317,12.2969,12.2969,721447.0
2023-06-22 15:30:00,14.13,14.16,14.11,14.16,1335612.0,12.2969,12.323,12.2795,12.323,1335612.0
2023-06-22 15:40:00,14.16,14.19,14.15,14.16,997390.0,12.323,12.3491,12.3143,12.323,997390.0
2023-06-22 15:50:00,14.16,14.19,14.15,14.19,2699363.0,12.323,12.3491,12.3143,12.3491,2699363.0
2023-06-23 09:30:00,13.93,14.07,13.92,14.02,2845190.0,12.1229,12.2447,12.1142,12.2012,2845190.0
2023-06-23 09:40:00,14.02,14.05,13.96,13.99,1302527.0,12.2012,12.2273,12.149,12.1751,1302527.0
2023-06-23 09:50:00,13.98,14.07,13.98,14.07,919202.0,12.1664,12.2447,12.1664,12.2447,919202.0
2023-06-23 10:00:00,14.07,14.15,14.06,14.12,1973989.0,12.2447,12.3143,12.236,12.2882,1973989.0
2023-06-23 10:10:00,14.12,14.14,14.1,14.13,1195761.0,12.2882,12.3056,12.2708,12.2969,1195761.0
2023-06-23 10:20:00,14.13,14.14,14.07,14.09,1325536.0,12.2969,12.3056,12.2447,12.2621,1325536.0
2023-06-23 10:30:00,14.09,14.13,14.08,14.13,871814.0,12.2621,12.2969,12.2534,12.2969,871814.0
2023-06-23 10:40:00,14.13,14.14,14.07,14.08,815485.0,12.2969,12.3056,12.2447,12.2534,815485.0
2023-06-23 10:50:00,14.07,14.08,14.04,14.08,873367.0,12.2447,12.2534,12.2186,12.2534,873367.0
2023-06-23 11:00:00,14.08,14.08,14.01,14.02,828219.0,12.2534,12.2534,12.1925,12.2012,828219.0
2023-06-23 11:10:00,14.02,14.02,13.99,14.01,781768.0,12.2012,12.2012,12.1751,12.1925,781768.0
2023-06-23 11:20:00,14.01,14.01,13.98,13.99,849696.0,12.1925,12.1925,12.1664,12.1751,849696.0
2023-06-23 11:30:00,13.99,14.01,13.98,14.0,1190082.0,12.1751,12.1925,12.1664,12.1838,1190082.0
2023-06-23 11:40:00,14.0,14.03,13.99,14.01,945421.0,12.1838,12.2099,12.1751,12.1925,945421.0
2023-06-23 11:50:00,14.01,14.01,13.98,14.01,657016.0,12.1925,12.1925,12.1664,12.1925,657016.0
2023-06-23 12:00:00,14.01,14.02,13.97,13.99,1419672.0,12.1925,12.2012,12.1577,12.1751,1419672.0
2023-06-23 12:10:00,13.99,14.02,13.97,14.02,1100113.0,12.1751,12.2012,12.1577,12.2012,1100113.0
2023-06-23 12:20:00,14.02,14.04,14.01,14.04,848318.0,12.2012,12.2186,12.1925,12.2186,848318.0
2023-06-23 12:30:00,14.04,14.07,14.04,14.05,698287.0,12.2186,12.2447,12.2186,12.2273,698287.0
2023-06-23 12:40:00,14.05,14.09,14.04,14.07,897652.0,12.2273,12.2621,12.2186,12.2447,897652.0
2023-06-23 12:50:00,14.08,14.08,14.05,14.07,458886.0,12.2534,12.2534,12.2273,12.2447,458886.0
2023-06-23 13:00:00,14.07,14.08,14.02,14.04,739278.0,12.2447,12.2534,12.2012,12.2186,739278.0
2023-06-23 13:10:00,14.04,14.06,14.03,14.05,633088.0,12.2186,12.236,12.2099,12.2273,633088.0
2023-06-23 13:20:00,14.04,14.05,14.02,14.05,562214.0,12.2186,12.2273,12.2012,12.2273,562214.0
2023-06-23 13:30:00,14.04,14.06,14.02,14.04,547896.0,12.2186,12.236,12.2012,12.2186,547896.0
2023-06-23 13:40:00,14.05,14.05,14.02,14.04,592276.0,12.2273,12.2273,12.2012,12.2186,592276.0
2023-06-23 13:50:00,14.04,14.05,14.03,14.04,377141.0,12.2186,12.2273,12.2099,12.2186,377141.0
2023-06-23 14:00:00,14.05,14.05,14.01,14.02,423264.0,12.2273,12.2273,12.1925,12.2012,423264.0
2023-06-23 14:10:00,14.01,14.03,14.0,14.03,603651.0,12.1925,12.2099,12.1838,12.2099,603651.0
2023-06-23 14:20:00,14.03,14.04,14.02,14.04,336431.0,12.2099,12.2186,12.2012,12.2186,336431.0
2023-06-23 14:30:00,14.03,14.04,14.01,14.02,434137.0,12.2099,12.2186,12.1925,12.2012,434137.0
2023-06-23 14:40:00,14.02,14.03,14.0,14.01,864492.0,12.2012,12.2099,12.1838,12.1925,864492.0
2023-06-23 14:50:00,14.01,14.01,13.98,13.99,553212.0,12.1925,12.1925,12.1664,12.1751,553212.0
2023-06-23 15:00:00,13.98,13.98,13.95,13.98,1196012.0,12.1664,12.1664,12.1403,12.1664,1196012.0
2023-06-23 15:10:00,13.98,13.99,13.96,13.99,738894.0,12.1664,12.1751,12.149,12.1751,738894.0
2023-06-23 15:20:00,13.99,14.0,13.97,13.98,861637.0,12.1751,12.1838,12.1577,12.1664,861637.0
2023-06-23 15:30:00,13.98,14.01,13.97,14.0,1264390.0,12.1664,12.1925,12.1577,12.1838,1264390.0
2023-06-23 15:40:00,14.0,14.0,13.98,13.99,1132041.0,12.1838,12.1838,12.1664,12.1751,1132041.0
2023-06-23 15:50:00,13.99,14.03,13.98,14.01,3311434.0,12.1751,12.2099,12.1664,12.1925,3311434.0
2023-06-26 09:30:00,14.01,14.1,13.99,14.09,1417472.0,12.1925,12.2708,12.1751,12.2621,1417472.0
2023-06-26 09:40:00,14.09,14.15,14.08,14.1,1361169.0,12.2621,12.3143,12.2534,12.2708,1361169.0
2023-06-26 09:50:00,14.11,14.14,14.1,14.12,1142826.0,12.2795,12.3056,12.2708,12.2882,1142826.0
2023-06-26 10:00:00,14.12,14.12,14.08,14.1,1078689.0,12.2882,12.2882,12.2534,12.2708,1078689.0
2023-06-26 10:10:00,14.1,14.1,14.02,14.04,1893134.0,12.2708,12.2708,12.2012,12.2186,1893134.0
2023-06-26 10:20:00,14.04,14.09,14.03,14.09,907901.0,12.2186,12.2621,12.2099,12.2621,907901.0
2023-06-26 10:30:00,14.09,14.1,14.05,14.07,665394.0,12.2621,12.2708,12.2273,12.2447,665394.0
2023-06-26 10:40:00,14.06,14.1,14.03,14.1,697691.0,12.236,12.2708,12.2099,12.2708,697691.0
2023-06-26 10:50:00,14.1,14.1,14.05,14.07,643184.0,12.2708,12.2708,12.2273,12.2447,643184.0
2023-06-26 11:00:00,14.07,14.07,14.02,14.02,866707.0,12.2447,12.2447,12.2012,12.2012,866707.0
2023-06-26 11:10:00,14.03,14.05,14.02,14.04,895492.0,12.2099,12.2273,12.2012,12.2186,895492.0
2023-06-26 11:20:00,14.04,14.05,14.0,14.01,1004475.0,12.2186,12.2273,12.1838,12.1925,1004475.0
2023-06-26 11:30:00,14.02,14.05,14.0,14.04,1100232.0,12.2012,12.2273,12.1838,12.2186,1100232.0
2023-06-26 11:40:00,14.05,14.11,14.04,14.1,973722.0,12.2273,12.2795,12.2186,12.2708,973722.0
2023-06-26 11:50:00,14.1,14.14,14.08,14.14,888271.0,12.2708,12.3056,12.2534,12.3056,888271.0
2023-06-26 12:00:00,14.14,14.14,14.05,14.06,1481219.0,12.3056,12.3056,12.2273,12.236,1481219.0
2023-06-26 12:10:00,14.06,14.11,14.04,14.09,1538580.0,12.236,12.2795,12.2186,12.2621,1538580.0
2023-06-26 12:20:00,14.1,14.1,14.05,14.09,928801.0,12.2708,12.2708,12.2273,12.2621,928801.0
2023-06-26 12:30:00,14.1,14.11,14.07,14.09,869581.0,12.2708,12.2795,12.2447,12.2621,869581.0
2023-06-26 12:40:00,14.09,14.1,14.05,14.09,1268314.0,12.2621,12.2708,12.2273,12.2621,1268314.0
2023-06-26 12:50:00,14.09,14.12,14.08,14.12,919479.0,12.2621,12.2882,12.2534,12.2882,919479.0
2023-06-26 13:00:00,14.12,14.13,14.09,14.09,812651.0,12.2882,12.2969,12.2621,12.2621,812651.0
2023-06-26 13:10:00,14.09,14.12,14.08,14.12,711830.0,12.2621,12.2882,12.2534,12.2882,711830.0
2023-06-26 13:20:00,14.12,14.13,14.08,14.12,1405403.0,12.2882,12.2969,12.2534,12.2882,1405403.0
2023-06-26 13:30:00,14.12,14.13,14.1,14.12,671359.0,12.2882,12.2969,12.2708,12.2882,671359.0
2023-06-26 13:40:00,14.12,14.14,14.09,14.13,885672.0,12.2882,12.3056,12.2621,12.2969,885672.0
2023-06-26 13:50:00,14.13,14.14,14.11,14.12,1237333.0,12.2969,12.3056,12.2795,12.2882,1237333.0
2023-06-26 14:00:00,14.12,14.13,14.1,14.13,834431.0,12.2882,12.2969,12.2708,12.2969,834431.0
2023-06-26 14:10:00,14.12,14.14,14.11,14.13,624758.0,12.2882,12.3056,12.2795,12.2969,624758.0
2023-06-26 14:20:00,14.12,14.15,14.11,14.14,828834.0,12.2882,12.3143,12.2795,12.3056,828834.0
2023-06-26 14:30:00,14.15,14.18,14.13,14.18,1032903.0,12.3143,12.3404,12.2969,12.3404,1032903.0
2023-06-26 14:40:00,14.18,14.18,14.16,14.18,533103.0,12.3404,12.3404,12.323,12.3404,533103.0
2023-06-26 14:50:00,14.18,14.19,14.16,14.18,807392.0,12.3404,12.3491,12.323,12.3404,807392.0
2023-06-26 15:00:00,14.18,14.2,14.17,14.2,801648.0,12.3404,12.3578,12.3317,12.3578,801648.0
2023-06-26 15:10:00,14.19,14.2,14.19,14.2,407520.0,12.3491,12.3578,12.3491,12.3578,407520.0
2023-06-26 15:20:00,14.2,14.2,14.18,14.2,579115.0,12.3578,12.3578,12.3404,12.3578,579115.0
2023-06-26 15:30:00,14.2,14.23,14.18,14.21,1659627.0,12.3578,12.3839,12.3404,12.3665,1659627.0
2023-06-26 15:40:00,14.21,14.21,14.13,14.15,1273954.0,12.3665,12.3665,12.2969,12.3143,1273954.0
2023-06-26 15:50:00,14.14,14.15,14.11,14.11,2701135.0,12.3056,12.3143,12.2795,12.2795,2701135.0
2023-06-27 09:30:00,14.19,14.22,14.06,14.13,1617771.0,12.3491,12.3752,12.236,12.2969,1617771.0
2023-06-27 09:40:00,14.13,14.18,14.11,14.17,938724.0,12.2969,12.3404,12.2795,12.3317,938724.0
2023-06-27 09:50:00,14.16,14.2,14.12,14.18,906617.0,12.323,12.3578,12.2882,12.3404,906617.0
2023-06-27 10:00:00,14.19,14.22,14.16,14.18,1667796.0,12.3491,12.3752,12.323,12.3404,1667796.0
2023-06-27 10:10:00,14.18,14.26,14.14,14.25,1179806.0,12.3404,12.4101,12.3056,12.4013,1179806.0
2023-06-27 10:20:00,14.25,14.27,14.21,14.21,1117965.0,12.4013,12.4188,12.3665,12.3665,1117965.0
2023-06-27 10:30:00,14.21,14.29,14.21,14.29,1569137.0,12.3665,12.4362,12.3665,12.4362,1569137.0
2023-06-27 10:40:00,14.28,14.35,14.26,14.34,1561388.0,12.4275,12.4884,12.4101,12.4797,1561388.0
2023-06-27 10:50:00,14.34,14.36,14.27,14.29,1736752.0,12.4797,12.4971,12.4188,12.4362,1736752.0
2023-06-27 11:00:00,14.29,14.3,14.24,14.26,1264253.0,12.4362,12.4449,12.3926,12.4101,1264253.0
2023-06-27 11:10:00,14.25,14.28,14.24,14.25,1202695.0,12.4013,12.4275,12.3926,12.4013,1202695.0
2023-06-27 11:20:00,14.24,14.26,14.22,14.23,867699.0,12.3926,12.4101,12.3752,12.3839,867699.0
2023-06-27 11:30:00,14.23,14.25,14.2,14.24,1142795.0,12.3839,12.4013,12.3578,12.3926,1142795.0
2023-06-27 11:40:00,14.24,14.24,14.2,14.21,961896.0,12.3926,12.3926,12.3578,12.3665,961896.0
2023-06-27 11:50:00,14.2,14.23,14.2,14.21,747787.0,12.3578,12.3839,12.3578,12.3665,747787.0
2023-06-27 12:00:00,14.21,14.24,14.2,14.24,873527.0,12.3665,12.3926,12.3578,12.3926,873527.0
2023-06-27 12:10:00,14.24,14.26,14.21,14.21,734499.0,12.3926,12.4101,12.3665,12.3665,734499.0
2023-06-27 12:20:00,14.21,14.28,14.21,14.28,936757.0,12.3665,12.4275,12.3665,12.4275,936757.0
2023-06-27 12:30:00,14.27,14.33,14.26,14.32,1999074.0,12.4188,12.471,12.4101,12.4623,1999074.0
2023-06-27 12:40:00,14.32,14.34,14.3,14.33,822001.0,12.4623,12.4797,12.4449,12.471,822001.0
2023-06-27 12:50:00,14.33,14.34,14.28,14.31,1992612.0,12.471,12.4797,12.4275,12.4536,1992612.0
2023-06-27 13:00:00,14.3,14.34,14.3,14.34,532572.0,12.4449,12.4797,12.4449,12.4797,532572.0
2023-06-27 13:10:00,14.34,14.38,14.33,14.37,873219.0,12.4797,12.5145,12.471,12.5058,873219.0
2023-06-27 13:20:00,14.38,14.39,14.37,14.39,761239.0,12.5145,12.5232,12.5058,12.5232,761239.0
2023-06-27 13:30:00,14.39,14.4,14.38,14.4,795844.0,12.5232,12.5319,12.5145,12.5319,795844.0
2023-06-27 13:40:00,14.4,14.45,14.39,14.41,2480057.0,12.5319,12.5754,12.5232,12.5406,2480057.0
2023-06-27 13:50:00,14.41,14.43,14.4,14.42,815629.0,12.5406,12.558,12.5319,12.5493,815629.0
2023-06-27 14:00:00,14.42,14.43,14.41,14.42,690173.0,12.5493,12.558,12.5406,12.5493,690173.0
2023-06-27 14:10:00,14.42,14.44,14.41,14.42,696969.0,12.5493,12.5667,12.5406,12.5493,696969.0
2023-06-27 14:20:00,14.43,14.44,14.42,14.44,465164.0,12.558,12.5667,12.5493,12.5667,465164.0
2023-06-27 14:30:00,14.44,14.44,14.41,14.42,658744.0,12.5667,12.5667,12.5406,12.5493,658744.0
2023-06-27 14:40:00,14.42,14.42,14.39,14.42,699034.0,12.5493,12.5493,12.5232,12.5493,699034.0
2023-06-27 14:50:00,14.42,14.42,14.38,14.39,580301.0,12.5493,12.5493,12.5145,12.5232,580301.0
2023-06-27 15:00:00,14.4,14.41,14.39,14.4,452496.0,12.5319,12.5406,12.5232,12.5319,452496.0
2023-06-27 15:10:00,14.4,14.43,14.39,14.42,727310.0,12.5319,12.558,12.5232,12.5493,727310.0
2023-06-27 15:20:00,14.42,14.45,14.41,14.43,955381.0,12.5493,12.5754,12.5406,12.558,955381.0
2023-06-27 15:30:00,14.44,14.45,14.42,14.44,1121207.0,12.5667,12.5754,12.5493,12.5667,1121207.0
2023-06-27 15:40:00,14.44,14.46,14.43,14.45,2089981.0,12.5667,12.5841,12.558,12.5754,2089981.0
2023-06-27 15:50:00,14.45,14.45,14.41,14.41,2648944.0,12.5754,12.5754,12.5406,12.5406,2648944.0
2023-06-28 09:30:00,14.39,14.49,14.37,14.41,2423767.0,12.5232,12.6102,12.5058,12.5406,2423767.0
2023-06-28 09:40:00,14.41,14.46,14.39,14.4,1238606.0,12.5406,12.5841,12.5232,12.5319,1238606.0
2023-06-28 09:50:00,14.4,14.43,14.37,14.42,919972.0,12.5319,12.558,12.5058,12.5493,919972.0
2023-06-28 10:00:00,14.42,14.44,14.4,14.43,1630072.0,12.5493,12.5667,12.5319,12.558,1630072.0
2023-06-28 10:10:00,14.43,14.47,14.41,14.47,1140197.0,12.558,12.5928,12.5406,12.5928,1140197.0
2023-06-28 10:20:00,14.46,14.49,14.45,14.48,1237555.0,12.5841,12.6102,12.5754,12.6015,1237555.0
2023-06-28 10:30:00,14.48,14.53,14.47,14.52,2106178.0,12.6015,12.645,12.5928,12.6363,2106178.0
2023-06-28 10:40:00,14.52,14.57,14.5,14.57,1607247.0,12.6363,12.6798,12.6189,12.6798,1607247.0
2023-06-28 10:50:00,14.56,14.58,14.56,14.58,831733.0,12.6711,12.6885,12.6711,12.6885,831733.0
2023-06-28 11:00:00,14.58,14.61,14.56,14.57,1815550.0,12.6885,12.7146,12.6711,12.6798,1815550.0
2023-06-28 11:10:00,14.57,14.58,14.47,14.52,1579716.0,12.6798,12.6885,12.5928,12.6363,1579716.0
2023-06-28 11:20:00,14.52,14.52,14.47,14.5,834061.0,12.6363,12.6363,12.5928,12.6189,834061.0
2023-06-28 11:30:00,14.5,14.55,14.49,14.54,890843.0,12.6189,12.6624,12.6102,12.6537,890843.0
2023-06-28 11:40:00,14.55,14.57,14.54,14.56,828920.0,12.6624,12.6798,12.6537,12.6711,828920.0
2023-06-28 11:50:00,14.55,14.56,14.54,14.55,544592.0,12.6624,12.6711,12.6537,12.6624,544592.0
2023-06-28 12:00:00,14.55,14.56,14.53,14.56,548999.0,12.6624,12.6711,12.645,12.6711,548999.0
2023-06-28 12:10:00,14.56,14.6,14.55,14.59,917484.0,12.6711,12.7059,12.6624,12.6972,917484.0
2023-06-28 12:20:00,14.59,14.59,14.57,14.57,1168999.0,12.6972,12.6972,12.6798,12.6798,1168999.0
2023-06-28 12:30:00,14.58,14.58,14.54,14.54,972066.0,12.6885,12.6885,12.6537,12.6537,972066.0
2023-06-28 12:40:00,14.54,14.56,14.48,14.49,885204.0,12.6537,12.6711,12.6015,12.6102,885204.0
2023-06-28 12:50:00,14.49,14.5,14.43,14.49,1057561.0,12.6102,12.6189,12.558,12.6102,1057561.0
2023-06-28 13:00:00,14.49,14.52,14.45,14.5,825796.0,12.6102,12.6363,12.5754,12.6189,825796.0
2023-06-28 13:10:00,14.5,14.53,14.48,14.52,653268.0,12.6189,12.645,12.6015,12.6363,653268.0
2023-06-28 13:20:00,14.53,14.6,14.52,14.59,934117.0,12.645,12.7059,12.6363,12.6972,934117.0
2023-06-28 13:30:00,14.59,14.6,14.54,14.59,1313815.0,12.6972,12.7059,12.6537,12.6972,1313815.0
2023-06-28 13:40:00,14.59,14.61,14.58,14.61,894740.0,12.6972,12.7146,12.6885,12.7146,894740.0
2023-06-28 13:50:00,14.61,14.65,14.59,14.63,2038465.0,12.7146,12.7495,12.6972,12.7321,2038465.0
2023-06-28 14:00:00,14.63,14.64,14.62,14.64,606848.0,12.7321,12.7408,12.7233,12.7408,606848.0
2023-06-28 14:10:00,14.64,14.64,14.62,14.64,824317.0,12.7408,12.7408,12.7233,12.7408,824317.0
2023-06-28 14:20:00,14.64,14.66,14.63,14.64,1289498.0,12.7408,12.7582,12.7321,12.7408,1289498.0
2023-06-28 14:30:00,14.64,14.67,14.63,14.67,1207035.0,12.7408,12.7669,12.7321,12.7669,1207035.0
2023-06-28 14:40:00,14.67,14.68,14.65,14.67,897855.0,12.7669,12.7756,12.7495,12.7669,897855.0
2023-06-28 14:50:00,14.67,14.69,14.66,14.69,1151056.0,12.7669,12.7843,12.7582,12.7843,1151056.0
2023-06-28 15:00:00,14.69,14.7,14.66,14.69,1299296.0,12.7843,12.793,12.7582,12.7843,1299296.0
2023-06-28 15:10:00,14.69,14.77,14.69,14.77,2107481.0,12.7843,12.8539,12.7843,12.8539,2107481.0
2023-06-28 15:20:00,14.77,14.78,14.75,14.77,1967690.0,12.8539,12.8626,12.8365,12.8539,1967690.0
2023-06-28 15:30:00,14.76,14.77,14.71,14.71,1559435.0,12.8452,12.8539,12.8017,12.8017,1559435.0
2023-06-28 15:40:00,14.72,14.76,14.71,14.76,1572764.0,12.8104,12.8452,12.8017,12.8452,1572764.0
2023-06-28 15:50:00,14.75,14.79,14.74,14.79,5441702.0,12.8365,12.8713,12.8278,12.8713,5441702.0
2023-06-29 09:30:00,14.87,14.96,14.79,14.96,3186628.0,12.9409,13.0192,12.8713,13.0192,3186628.0
2023-06-29 09:40:00,14.96,15.0,14.92,15.0,1863298.0,13.0192,13.0541,12.9844,13.0541,1863298.0
2023-06-29 09:50:00,15.0,15.11,14.99,15.09,3594548.0,13.0541,13.1498,13.0453,13.1324,3594548.0
2023-06-29 10:00:00,15.09,15.13,15.06,15.1,2280111.0,13.1324,13.1672,13.1063,13.1411,2280111.0
2023-06-29 10:10:00,15.1,15.11,15.0,15.01,2437874.0,13.1411,13.1498,13.0541,13.0628,2437874.0
2023-06-29 10:20:00,15.01,15.03,14.95,15.03,2302286.0,13.0628,13.0802,13.0105,13.0802,2302286.0
2023-06-29 10:30:00,15.03,15.03,14.98,14.99,1381973.0,13.0802,13.0802,13.0366,13.0453,1381973.0
2023-06-29 10:40:00,14.99,14.99,14.9,14.93,2037546.0,13.0453,13.0453,12.967,12.9931,2037546.0
2023-06-29 10:50:00,14.93,14.95,14.91,14.95,1110265.0,12.9931,13.0105,12.9757,13.0105,1110265.0
2023-06-29 11:00:00,14.95,14.96,14.91,14.92,1095305.0,13.0105,13.0192,12.9757,12.9844,1095305.0
2023-06-29 11:10:00,14.92,14.92,14.86,14.87,932602.0,12.9844,12.9844,12.9322,12.9409,932602.0
2023-06-29 11:20:00,14.86,14.88,14.83,14.85,1021342.0,12.9322,12.9496,12.9061,12.9235,1021342.0
2023-06-29 11:30:00,14.85,14.88,14.84,14.88,1219501.0,12.9235,12.9496,12.9148,12.9496,1219501.0
2023-06-29 11:40:00,14.88,14.91,14.86,14.88,1378861.0,12.9496,12.9757,12.9322,12.9496,1378861.0
2023-06-29 11:50:00,14.88,14.92,14.87,14.89,868037.0,12.9496,12.9844,12.9409,12.9583,868037.0
2023-06-29 12:00:00,14.89,14.91,14.88,14.91,624448.0,12.9583,12.9757,12.9496,12.9757,624448.0
2023-06-29 12:10:00,14.91,14.94,14.89,14.93,902945.0,12.9757,13.0018,12.9583,12.9931,902945.0
2023-06-29 12:20:00,14.94,14.95,14.93,14.93,738203.0,13.0018,13.0105,12.9931,12.9931,738203.0
2023-06-29 12:30:00,14.94,14.94,14.91,14.94,739008.0,13.0018,13.0018,12.9757,13.0018,739008.0
2023-06-29 12:40:00,14.94,14.95,14.93,14.95,661841.0,13.0018,13.0105,12.9931,13.0105,661841.0
2023-06-29 12:50:00,14.95,14.98,14.94,14.95,1111104.0,13.0105,13.0366,13.0018,13.0105,1111104.0
2023-06-29 13:00:00,14.95,14.95,14.87,14.88,1132422.0,13.0105,13.0105,12.9409,12.9496,1132422.0
2023-06-29 13:10:00,14.88,14.9,14.86,14.89,1056899.0,12.9496,12.967,12.9322,12.9583,1056899.0
2023-06-29 13:20:00,14.89,14.9,14.88,14.89,405149.0,12.9583,12.967,12.9496,12.9583,405149.0
2023-06-29 13:30:00,14.89,14.92,14.88,14.91,579342.0,12.9583,12.9844,12.9496,12.9757,579342.0
2023-06-29 13:40:00,14.91,14.92,14.89,14.89,686752.0,12.9757,12.9844,12.9583,12.9583,686752.0
2023-06-29 13:50:00,14.9,14.9,14.85,14.86,699989.0,12.967,12.967,12.9235,12.9322,699989.0
2023-06-29 14:00:00,14.86,14.86,14.81,14.81,1312484.0,12.9322,12.9322,12.8887,12.8887,1312484.0
2023-06-29 14:10:00,14.82,14.83,14.8,14.83,884738.0,12.8974,12.9061,12.88,12.9061,884738.0
2023-06-29 14:20:00,14.82,14.85,14.82,14.84,1000966.0,12.8974,12.9235,12.8974,12.9148,1000966.0
2023-06-29 14:30:00,14.84,14.89,14.83,14.87,1766640.0,12.9148,12.9583,12.9061,12.9409,1766640.0
2023-06-29 14:40:00,14.86,14.89,14.86,14.87,719420.0,12.9322,12.9583,12.9322,12.9409,719420.0
2023-06-29 14:50:00,14.88,14.9,14.87,14.9,501803.0,12.9496,12.967,12.9409,12.967,501803.0
2023-06-29 15:00:00,14.89,14.92,14.89,14.91,586448.0,12.9583,12.9844,12.9583,12.9757,586448.0
2023-06-29 15:10:00,14.9,14.92,14.9,14.92,785013.0,12.967,12.9844,12.967,12.9844,785013.0
2023-06-29 15:20:00,14.91,14.92,14.89,14.9,676213.0,12.9757,12.9844,12.9583,12.967,676213.0
2023-06-29 15:30:00,14.9,14.92,14.88,14.89,1418489.0,12.967,12.9844,12.9496,12.9583,1418489.0
2023-06-29 15:40:00,14.89,14.94,14.88,14.93,1563004.0,12.9583,13.0018,12.9496,12.9931,1563004.0
2023-06-29 15:50:00,14.92,14.95,14.91,14.95,4047481.0,12.9844,13.0105,12.9757,13.0105,4047481.0
2023-06-30 09:30:00,15.05,15.09,14.96,15.09,2440782.0,13.0976,13.1324,13.0192,13.1324,2440782.0
2023-06-30 09:40:00,15.09,15.15,15.07,15.15,2112726.0,13.1324,13.1846,13.115,13.1846,2112726.0
2023-06-30 09:50:00,15.15,15.23,15.14,15.17,2542385.0,13.1846,13.2542,13.1759,13.202,2542385.0
2023-06-30 10:00:00,15.17,15.22,15.16,15.19,1482234.0,13.202,13.2455,13.1933,13.2194,1482234.0
2023-06-30 10:10:00,15.19,15.2,15.11,15.12,2071449.0,13.2194,13.2281,13.1498,13.1585,2071449.0
2023-06-30 10:20:00,15.12,15.19,15.11,15.19,1133410.0,13.1585,13.2194,13.1498,13.2194,1133410.0
2023-06-30 10:30:00,15.19,15.2,15.14,15.15,1492767.0,13.2194,13.2281,13.1759,13.1846,1492767.0
2023-06-30 10:40:00,15.15,15.17,15.02,15.03,1426003.0,13.1846,13.202,13.0715,13.0802,1426003.0
2023-06-30 10:50:00,15.03,15.12,15.02,15.12,1374766.0,13.0802,13.1585,13.0715,13.1585,1374766.0
2023-06-30 11:00:00,15.11,15.16,15.08,15.16,1269667.0,13.1498,13.1933,13.1237,13.1933,1269667.0
2023-06-30 11:10:00,15.16,15.2,15.15,15.19,1171968.0,13.1933,13.2281,13.1846,13.2194,1171968.0
2023-06-30 11:20:00,15.19,15.19,15.15,15.16,928438.0,13.2194,13.2194,13.1846,13.1933,928438.0
2023-06-30 11:30:00,15.16,15.17,15.14,15.17,717053.0,13.1933,13.202,13.1759,13.202,717053.0
2023-06-30 11:40:00,15.17,15.17,15.11,15.14,993250.0,13.202,13.202,13.1498,13.1759,993250.0
2023-06-30 11:50:00,15.15,15.15,15.08,15.12,804730.0,13.1846,13.1846,13.1237,13.1585,804730.0
2023-06-30 12:00:00,15.12,15.13,15.1,15.11,725247.0,13.1585,13.1672,13.1411,13.1498,725247.0
2023-06-30 12:10:00,15.1,15.12,15.1,15.12,623960.0,13.1411,13.1585,13.1411,13.1585,623960.0
2023-06-30 12:20:00,15.11,15.16,15.11,15.15,1489061.0,13.1498,13.1933,13.1498,13.1846,1489061.0
2023-06-30 12:30:00,15.15,15.16,15.14,15.16,675130.0,13.1846,13.1933,13.1759,13.1933,675130.0
2023-06-30 12:40:00,15.16,15.17,15.14,15.15,723620.0,13.1933,13.202,13.1759,13.1846,723620.0
2023-06-30 12:50:00,15.15,15.17,15.14,15.17,482154.0,13.1846,13.202,13.1759,13.202,482154.0
2023-06-30 13:00:00,15.17,15.17,15.14,15.15,815270.0,13.202,13.202,13.1759,13.1846,815270.0
2023-06-30 13:10:00,15.14,15.15,15.13,15.14,505297.0,13.1759,13.1846,13.1672,13.1759,505297.0
2023-06-30 13:20:00,15.14,15.14,15.12,15.14,623632.0,13.1759,13.1759,13.1585,13.1759,623632.0
2023-06-30 13:30:00,15.14,15.17,15.13,15.17,836245.0,13.1759,13.202,13.1672,13.202,836245.0
2023-06-30 13:40:00,15.16,15.18,15.13,15.17,758245.0,13.1933,13.2107,13.1672,13.202,758245.0
2023-06-30 13:50:00,15.18,15.19,15.15,15.16,690066.0,13.2107,13.2194,13.1846,13.1933,690066.0
2023-06-30 14:00:00,15.16,15.2,15.15,15.2,798256.0,13.1933,13.2281,13.1846,13.2281,798256.0
2023-06-30 14:10:00,15.2,15.2,15.18,15.18,756099.0,13.2281,13.2281,13.2107,13.2107,756099.0
2023-06-30 14:20:00,15.19,15.2,15.17,15.2,720514.0,13.2194,13.2281,13.202,13.2281,720514.0
2023-06-30 14:30:00,15.2,15.2,15.18,15.19,893162.0,13.2281,13.2281,13.2107,13.2194,893162.0
2023-06-30 14:40:00,15.18,15.19,15.15,15.15,827756.0,13.2107,13.2194,13.1846,13.1846,827756.0
2023-06-30 14:50:00,15.16,15.17,15.15,15.16,692885.0,13.1933,13.202,13.1846,13.1933,692885.0
2023-06-30 15:00:00,15.16,15.17,15.14,15.16,912883.0,13.1933,13.202,13.1759,13.1933,912883.0
2023-06-30 15:10:00,15.16,15.16,15.14,15.15,619331.0,13.1933,13.1933,13.1759,13.1846,619331.0
2023-06-30 15:20:00,15.16,15.16,15.13,15.15,893829.0,13.1933,13.1933,13.1672,13.1846,893829.0
2023-06-30 15:30:00,15.15,15.16,15.12,15.13,1324912.0,13.1846,13.1933,13.1585,13.1672,1324912.0
2023-06-30 15:40:00,15.13,15.14,15.12,15.13,1576594.0,13.1672,13.1759,13.1585,13.1672,1576594.0
2023-06-30 15:50:00,15.13,15.15,15.11,15.11,4449512.0,13.1672,13.1846,13.1498,13.1498,4449512.0
2023-07-03 09:30:00,15.15,15.35,15.15,15.31,2803109.0,13.1846,13.3586,13.1846,13.3238,2803109.0
2023-07-03 09:40:00,15.31,15.4,15.28,15.39,2705039.0,13.3238,13.4022,13.2977,13.3935,2705039.0
2023-07-03 09:50:00,15.39,15.4,15.27,15.31,1498295.0,13.3935,13.4022,13.289,13.3238,1498295.0
2023-07-03 10:00:00,15.32,15.33,15.29,15.32,1079637.0,13.3325,13.3412,13.3064,13.3325,1079637.0
2023-07-03 10:10:00,15.31,15.32,15.27,15.28,1330205.0,13.3238,13.3325,13.289,13.2977,1330205.0
2023-07-03 10:20:00,15.28,15.3,15.24,15.27,1500837.0,13.2977,13.3151,13.2629,13.289,1500837.0
2023-07-03 10:30:00,15.27,15.28,15.2,15.25,1180475.0,13.289,13.2977,13.2281,13.2716,1180475.0
2023-07-03 10:40:00,15.24,15.27,15.24,15.27,950929.0,13.2629,13.289,13.2629,13.289,950929.0
2023-07-03 10:50:00,15.27,15.27,15.22,15.24,1343397.0,13.289,13.289,13.2455,13.2629,1343397.0
2023-07-03 11:00:00,15.24,15.28,15.23,15.24,1398262.0,13.2629,13.2977,13.2542,13.2629,1398262.0
2023-07-03 11:10:00,15.25,15.25,15.21,15.24,805533.0,13.2716,13.2716,13.2368,13.2629,805533.0
2023-07-03 11:20:00,15.23,15.26,15.21,15.26,1210893.0,13.2542,13.2803,13.2368,13.2803,1210893.0
2023-07-03 11:30:00,15.26,15.28,15.24,15.26,1043109.0,13.2803,13.2977,13.2629,13.2803,1043109.0
2023-07-03 11:40:00,15.26,15.27,15.24,15.26,703526.0,13.2803,13.289,13.2629,13.2803,703526.0
2023-07-03 11:50:00,15.26,15.26,15.22,15.23,841042.0,13.2803,13.2803,13.2455,13.2542,841042.0
2023-07-03 12:00:00,15.24,15.27,15.23,15.27,878389.0,13.2629,13.289,13.2542,13.289,878389.0
2023-07-03 12:10:00,15.27,15.27,15.24,15.27,800218.0,13.289,13.289,13.2629,13.289,800218.0
2023-07-03 12:20:00,15.27,15.3,15.26,15.28,871754.0,13.289,13.3151,13.2803,13.2977,871754.0
2023-07-03 12:30:00,15.27,15.28,15.24,15.25,721734.0,13.289,13.2977,13.2629,13.2716,721734.0
2023-07-03 12:40:00,15.25,15.26,15.23,15.26,906041.0,13.2716,13.2803,13.2542,13.2803,906041.0
2023-07-03 12:50:00,15.25,15.28,15.24,15.25,1785938.0,13.2716,13.2977,13.2629,13.2716,1785938.0
2023-07-05 09:30:00,15.21,15.25,15.12,15.24,2606069.0,13.2368,13.2716,13.1585,13.2629,2606069.0
2023-07-05 09:40:00,15.23,15.31,15.19,15.29,2631536.0,13.2542,13.3238,13.2194,13.3064,2631536.0
2023-07-05 09:50:00,15.29,15.32,15.27,15.31,1350325.0,13.3064,13.3325,13.289,13.3238,1350325.0
2023-07-05 10:00:00,15.31,15.4,15.3,15.38,1882160.0,13.3238,13.4022,13.3151,13.3848,1882160.0
2023-07-05 10:10:00,15.39,15.39,15.33,15.35,1523559.0,13.3935,13.3935,13.3412,13.3586,1523559.0
2023-07-05 10:20:00,15.34,15.36,15.27,15.29,1203311.0,13.3499,13.3673,13.289,13.3064,1203311.0
2023-07-05 10:30:00,15.29,15.35,15.28,15.35,1779814.0,13.3064,13.3586,13.2977,13.3586,1779814.0
2023-07-05 10:40:00,15.34,15.36,15.29,15.31,994673.0,13.3499,13.3673,13.3064,13.3238,994673.0
2023-07-05 10:50:00,15.31,15.4,15.3,15.39,1626664.0,13.3238,13.4022,13.3151,13.3935,1626664.0
2023-07-05 11:00:00,15.39,15.39,15.32,15.32,1376020.0,13.3935,13.3935,13.3325,13.3325,1376020.0
2023-07-05 11:10:00,15.33,15.36,15.31,15.34,1110896.0,13.3412,13.3673,13.3238,13.3499,1110896.0
2023-07-05 11:20:00,15.33,15.37,15.33,15.35,945062.0,13.3412,13.3761,13.3412,13.3586,945062.0
2023-07-05 11:30:00,15.35,15.4,15.34,15.4,1129483.0,13.3586,13.4022,13.3499,13.4022,1129483.0
2023-07-05 11:40:00,15.39,15.42,15.38,15.39,1164158.0,13.3935,13.4196,13.3848,13.3935,1164158.0
2023-07-05 11:50:00,15.39,15.39,15.31,15.35,1729734.0,13.3935,13.3935,13.3238,13.3586,1729734.0
2023-07-05 12:00:00,15.35,15.36,15.32,15.35,1095138.0,13.3586,13.3673,13.3325,13.3586,1095138.0
2023-07-05 12:10:00,15.35,15.36,15.33,15.34,1264563.0,13.3586,13.3673,13.3412,13.3499,1264563.0
2023-07-05 12:20:00,15.34,15.38,15.32,15.34,1528297.0,13.3499,13.3848,13.3325,13.3499,1528297.0
2023-07-05 12:30:00,15.34,15.34,15.29,15.31,1130475.0,13.3499,13.3499,13.3064,13.3238,1130475.0
2023-07-05 12:40:00,15.32,15.32,15.28,15.29,855410.0,13.3325,13.3325,13.2977,13.3064,855410.0
2023-07-05 12:50:00,15.3,15.34,15.28,15.33,935970.0,13.3151,13.3499,13.2977,13.3412,935970.0
2023-07-05 13:00:00,15.34,15.34,15.31,15.32,610573.0,13.3499,13.3499,13.3238,13.3325,610573.0
2023-07-05 13:10:00,15.32,15.33,15.3,15.33,485716.0,13.3325,13.3412,13.3151,13.3412,485716.0
2023-07-05 13:20:00,15.33,15.35,15.32,15.34,499558.0,13.3412,13.3586,13.3325,13.3499,499558.0
2023-07-05 13:30:00,15.34,15.34,15.33,15.34,243172.0,13.3499,13.3499,13.3412,13.3499,243172.0
2023-07-05 13:40:00,15.34,15.38,15.33,15.36,913768.0,13.3499,13.3848,13.3412,13.3673,913768.0
2023-07-05 13:50:00,15.37,15.39,15.35,15.38,577188.0,13.3761,13.3935,13.3586,13.3848,577188.0
2023-07-05 14:00:00,15.38,15.39,15.34,15.35,710603.0,13.3848,13.3935,13.3499,13.3586,710603.0
2023-07-05 14:10:00,15.35,15.35,15.3,15.32,1246815.0,13.3586,13.3586,13.3151,13.3325,1246815.0
2023-07-05 14:20:00,15.31,15.34,15.3,15.33,806991.0,13.3238,13.3499,13.3151,13.3412,806991.0
2023-07-05 14:30:00,15.33,15.34,15.32,15.34,587635.0,13.3412,13.3499,13.3325,13.3499,587635.0
2023-07-05 14:40:00,15.33,15.35,15.33,15.34,522565.0,13.3412,13.3586,13.3412,13.3499,522565.0
2023-07-05 14:50:00,15.34,15.37,15.33,15.37,896878.0,13.3499,13.3761,13.3412,13.3761,896878.0
2023-07-05 15:00:00,15.37,15.38,15.36,15.37,889103.0,13.3761,13.3848,13.3673,13.3761,889103.0
2023-07-05 15:10:00,15.37,15.39,15.35,15.35,936867.0,13.3761,13.3935,13.3586,13.3586,936867.0
2023-07-05 15:20:00,15.35,15.36,15.34,15.35,637112.0,13.3586,13.3673,13.3499,13.3586,637112.0
2023-07-05 15:30:00,15.35,15.36,15.33,15.35,1218937.0,13.3586,13.3673,13.3412,13.3586,1218937.0
2023-07-05 15:40:00,15.35,15.36,15.32,15.36,1216195.0,13.3586,13.3673,13.3325,13.3673,1216195.0
2023-07-05 15:50:00,15.36,15.37,15.34,15.35,3411487.0,13.3673,13.3761,13.3499,13.3586,3411487.0
2023-07-06 09:30:00,15.17,15.25,15.14,15.23,3270987.0,13.202,13.2716,13.1759,13.2542,3270987.0
2023-07-06 09:40:00,15.23,15.23,15.1,15.1,2275939.0,13.2542,13.2542,13.1411,13.1411,2275939.0
2023-07-06 09:50:00,15.1,15.13,14.98,14.99,2240464.0,13.1411,13.1672,13.0366,13.0453,2240464.0
2023-07-06 10:00:00,14.99,15.06,14.96,15.02,2177898.0,13.0453,13.1063,13.0192,13.0715,2177898.0
2023-07-06 10:10:00,15.02,15.09,15.01,15.06,1579753.0,13.0715,13.1324,13.0628,13.1063,1579753.0
2023-07-06 10:20:00,15.06,15.09,15.04,15.05,1381682.0,13.1063,13.1324,13.0889,13.0976,1381682.0
2023-07-06 10:30:00,15.06,15.07,15.01,15.01,1637573.0,13.1063,13.115,13.0628,13.0628,1637573.0
2023-07-06 10:40:00,15.01,15.03,14.98,14.99,1791096.0,13.0628,13.0802,13.0366,13.0453,1791096.0
2023-07-06 10:50:00,15.0,15.0,14.93,14.93,1255773.0,13.0541,13.0541,12.9931,12.9931,1255773.0
2023-07-06 11:00:00,14.94,14.98,14.93,14.96,1365575.0,13.0018,13.0366,12.9931,13.0192,1365575.0
2023-07-06 11:10:00,14.96,14.97,14.91,14.92,1399960.0,13.0192,13.0279,12.9757,12.9844,1399960.0
2023-07-06 11:20:00,14.92,14.94,14.88,14.94,1739369.0,12.9844,13.0018,12.9496,13.0018,1739369.0
2023-07-06 11:30:00,14.94,14.96,14.93,14.96,1067828.0,13.0018,13.0192,12.9931,13.0192,1067828.0
2023-07-06 11:40:00,14.96,15.0,14.95,14.99,1578070.0,13.0192,13.0541,13.0105,13.0453,1578070.0
2023-07-06 11:50:00,14.99,15.01,14.97,14.99,1291145.0,13.0453,13.0628,13.0279,13.0453,1291145.0
2023-07-06 12:00:00,15.0,15.01,14.96,14.98,988479.0,13.0541,13.0628,13.0192,13.0366,988479.0
2023-07-06 12:10:00,14.98,14.99,14.95,14.96,668472.0,13.0366,13.0453,13.0105,13.0192,668472.0
2023-07-06 12:20:00,14.96,14.98,14.95,14.96,753527.0,13.0192,13.0366,13.0105,13.0192,753527.0
2023-07-06 12:30:00,14.96,14.98,14.94,14.98,1250217.0,13.0192,13.0366,13.0018,13.0366,1250217.0
2023-07-06 12:40:00,14.97,14.99,14.95,14.98,935494.0,13.0279,13.0453,13.0105,13.0366,935494.0
2023-07-06 12:50:00,14.97,14.99,14.96,14.98,1026757.0,13.0279,13.0453,13.0192,13.0366,1026757.0
2023-07-06 13:00:00,14.98,15.0,14.94,14.98,2115713.0,13.0366,13.0541,13.0018,13.0366,2115713.0
2023-07-06 13:10:00,14.98,15.0,14.94,14.96,1836510.0,13.0366,13.0541,13.0018,13.0192,1836510.0
2023-07-06 13:20:00,14.96,14.97,14.9,14.92,1535960.0,13.0192,13.0279,12.967,12.9844,1535960.0
2023-07-06 13:30:00,14.92,14.93,14.88,14.93,1588907.0,12.9844,12.9931,12.9496,12.9931,1588907.0
2023-07-06 13:40:00,14.93,14.94,14.9,14.93,1522776.0,12.9931,13.0018,12.967,12.9931,1522776.0
2023-07-06 13:50:00,14.93,14.96,14.91,14.95,1352226.0,12.9931,13.0192,12.9757,13.0105,1352226.0
2023-07-06 14:00:00,14.95,14.97,14.92,14.95,1481875.0,13.0105,13.0279,12.9844,13.0105,1481875.0
2023-07-06 14:10:00,14.95,14.96,14.92,14.94,740656.0,13.0105,13.0192,12.9844,13.0018,740656.0
2023-07-06 14:20:00,14.94,14.95,14.92,14.95,659122.0,13.0018,13.0105,12.9844,13.0105,659122.0
2023-07-06 14:30:00,14.95,14.96,14.93,14.95,1129211.0,13.0105,13.0192,12.9931,13.0105,1129211.0
2023-07-06 14:40:00,14.95,14.99,14.94,14.98,817518.0,13.0105,13.0453,13.0018,13.0366,817518.0
2023-07-06 14:50:00,14.99,15.0,14.97,14.99,1330799.0,13.0453,13.0541,13.0279,13.0453,1330799.0
2023-07-06 15:00:00,14.99,14.99,14.95,14.96,1510442.0,13.0453,13.0453,13.0105,13.0192,1510442.0
2023-07-06 15:10:00,14.96,14.96,14.93,14.95,1121591.0,13.0192,13.0192,12.9931,13.0105,1121591.0
2023-07-06 15:20:00,14.96,14.98,14.95,14.96,842791.0,13.0192,13.0366,13.0105,13.0192,842791.0
2023-07-06 15:30:00,14.96,14.98,14.94,14.96,1544909.0,13.0192,13.0366,13.0018,13.0192,1544909.0
2023-07-06 15:40:00,14.95,14.96,14.93,14.95,1740749.0,13.0105,13.0192,12.9931,13.0105,1740749.0
2023-07-06 15:50:00,14.95,15.0,14.94,14.99,3897268.0,13.0105,13.0541,13.0018,13.0453,3897268.0
2023-07-07 09:30:00,14.99,15.07,14.98,14.98,2316807.0,13.0453,13.115,13.0366,13.0366,2316807.0
2023-07-07 09:40:00,14.98,15.01,14.94,14.99,1714972.0,13.0366,13.0628,13.0018,13.0453,1714972.0
2023-07-07 09:50:00,15.0,15.05,14.99,15.03,1140405.0,13.0541,13.0976,13.0453,13.0802,1140405.0
2023-07-07 10:00:00,15.03,15.05,15.0,15.02,1122836.0,13.0802,13.0976,13.0541,13.0715,1122836.0
2023-07-07 10:10:00,15.03,15.05,15.0,15.04,1536207.0,13.0802,13.0976,13.0541,13.0889,1536207.0
2023-07-07 10:20:00,15.04,15.04,14.99,15.01,1439233.0,13.0889,13.0889,13.0453,13.0628,1439233.0
2023-07-07 10:30:00,15.0,15.03,14.96,15.02,1683908.0,13.0541,13.0802,13.0192,13.0715,1683908.0
2023-07-07 10:40:00,15.02,15.07,15.01,15.05,1960587.0,13.0715,13.115,13.0628,13.0976,1960587.0
2023-07-07 10:50:00,15.06,15.1,15.05,15.1,1246608.0,13.1063,13.1411,13.0976,13.1411,1246608.0
2023-07-07 11:00:00,15.1,15.13,15.08,15.1,1504793.0,13.1411,13.1672,13.1237,13.1411,1504793.0
2023-07-07 11:10:00,15.1,15.13,15.07,15.11,1440140.0,13.1411,13.1672,13.115,13.1498,1440140.0
2023-07-07 11:20:00,15.1,15.14,15.09,15.13,1694508.0,13.1411,13.1759,13.1324,13.1672,1694508.0
2023-07-07 11:30:00,15.12,15.17,15.11,15.15,1548303.0,13.1585,13.202,13.1498,13.1846,1548303.0
2023-07-07 11:40:00,15.14,15.16,15.11,15.15,1188905.0,13.1759,13.1933,13.1498,13.1846,1188905.0
2023-07-07 11:50:00,15.15,15.23,15.14,15.23,1575478.0,13.1846,13.2542,13.1759,13.2542,1575478.0
2023-07-07 12:00:00,15.22,15.23,15.2,15.21,1165501.0,13.2455,13.2542,13.2281,13.2368,1165501.0
2023-07-07 12:10:00,15.21,15.24,15.18,15.21,1634054.0,13.2368,13.2629,13.2107,13.2368,1634054.0
2023-07-07 12:20:00,15.21,15.22,15.17,15.18,657838.0,13.2368,13.2455,13.202,13.2107,657838.0
2023-07-07 12:30:00,15.18,15.23,15.17,15.21,920364.0,13.2107,13.2542,13.202,13.2368,920364.0
2023-07-07 12:40:00,15.21,15.23,15.2,15.21,839963.0,13.2368,13.2542,13.2281,13.2368,839963.0
2023-07-07 12:50:00,15.22,15.24,15.21,15.23,812258.0,13.2455,13.2629,13.2368,13.2542,812258.0
2023-07-07 13:00:00,15.24,15.24,15.22,15.22,624274.0,13.2629,13.2629,13.2455,13.2455,624274.0
2023-07-07 13:10:00,15.22,15.23,15.2,15.2,527568.0,13.2455,13.2542,13.2281,13.2281,527568.0
2023-07-07 13:20:00,15.2,15.22,15.19,15.2,420040.0,13.2281,13.2455,13.2194,13.2281,420040.0
2023-07-07 13:30:00,15.2,15.2,15.14,15.15,1008119.0,13.2281,13.2281,13.1759,13.1846,1008119.0
2023-07-07 13:40:00,15.15,15.17,15.14,15.15,859825.0,13.1846,13.202,13.1759,13.1846,859825.0
2023-07-07 13:50:00,15.16,15.16,15.11,15.11,1111304.0,13.1933,13.1933,13.1498,13.1498,1111304.0
2023-07-07 14:00:00,15.11,15.14,15.1,15.1,826775.0,13.1498,13.1759,13.1411,13.1411,826775.0
2023-07-07 14:10:00,15.11,15.11,15.07,15.07,751159.0,13.1498,13.1498,13.115,13.115,751159.0
2023-07-07 14:20:00,15.07,15.09,15.05,15.09,989066.0,13.115,13.1324,13.0976,13.1324,989066.0
2023-07-07 14:30:00,15.08,15.09,15.06,15.06,838785.0,13.1237,13.1324,13.1063,13.1063,838785.0
2023-07-07 14:40:00,15.07,15.08,15.05,15.07,742791.0,13.115,13.1237,13.0976,13.115,742791.0
2023-07-07 14:50:00,15.07,15.08,15.04,15.04,597870.0,13.115,13.1237,13.0889,13.0889,597870.0
2023-07-07 15:00:00,15.04,15.06,15.02,15.03,957433.0,13.0889,13.1063,13.0715,13.0802,957433.0
2023-07-07 15:10:00,15.04,15.05,15.02,15.04,769297.0,13.0889,13.0976,13.0715,13.0889,769297.0
2023-07-07 15:20:00,15.04,15.04,15.01,15.01,792935.0,13.0889,13.0889,13.0628,13.0628,792935.0
2023-07-07 15:30:00,15.01,15.04,15.0,15.0,936333.0,13.0628,13.0889,13.0541,13.0541,936333.0
2023-07-07 15:40:00,15.0,15.01,14.97,14.98,1898019.0,13.0541,13.0628,13.0279,13.0366,1898019.0
2023-07-07 15:50:00,14.98,15.01,14.95,14.99,3725872.0,13.0366,13.0628,13.0105,13.0453,3725872.0
2023-07-10 09:30:00,14.96,14.97,14.89,14.9,2218595.0,13.0192,13.0279,12.9583,12.967,2218595.0
2023-07-10 09:40:00,14.9,14.93,14.85,14.89,1365444.0,12.967,12.9931,12.9235,12.9583,1365444.0
2023-07-10 09:50:00,14.9,14.95,14.86,14.94,1217415.0,12.967,13.0105,12.9322,13.0018,1217415.0
2023-07-10 10:00:00,14.93,15.0,14.93,14.98,1189012.0,12.9931,13.0541,12.9931,13.0366,1189012.0
2023-07-10 10:10:00,14.98,14.99,14.9,14.9,1171578.0,13.0366,13.0453,12.967,12.967,1171578.0
2023-07-10 10:20:00,14.91,14.93,14.88,14.9,1067732.0,12.9757,12.9931,12.9496,12.967,1067732.0
2023-07-10 10:30:00,14.9,14.92,14.83,14.86,1855086.0,12.967,12.9844,12.9061,12.9322,1855086.0
2023-07-10 10:40:00,14.87,14.96,14.86,14.95,2805834.0,12.9409,13.0192,12.9322,13.0105,2805834.0
2023-07-10 10:50:00,14.95,14.96,14.91,14.94,1414985.0,13.0105,13.0192,12.9757,13.0018,1414985.0
2023-07-10 11:00:00,14.94,14.96,14.9,14.91,1400716.0,13.0018,13.0192,12.967,12.9757,1400716.0
2023-07-10 11:10:00,14.91,14.95,14.9,14.92,1587298.0,12.9757,13.0105,12.967,12.9844,1587298.0
2023-07-10 11:20:00,14.93,14.96,14.91,14.95,890008.0,12.9931,13.0192,12.9757,13.0105,890008.0
2023-07-10 11:30:00,14.95,14.97,14.93,14.95,1088272.0,13.0105,13.0279,12.9931,13.0105,1088272.0
2023-07-10 11:40:00,14.95,14.96,14.92,14.96,1435703.0,13.0105,13.0192,12.9844,13.0192,1435703.0
2023-07-10 11:50:00,14.96,14.99,14.94,14.98,1319415.0,13.0192,13.0453,13.0018,13.0366,1319415.0
2023-07-10 12:00:00,14.98,14.99,14.94,14.97,1866949.0,13.0366,13.0453,13.0018,13.0279,1866949.0
2023-07-10 12:10:00,14.96,14.97,14.93,14.95,1333721.0,13.0192,13.0279,12.9931,13.0105,1333721.0
2023-07-10 12:20:00,14.95,14.97,14.93,14.97,886811.0,13.0105,13.0279,12.9931,13.0279,886811.0
2023-07-10 12:30:00,14.97,14.99,14.95,14.97,1263482.0,13.0279,13.0453,13.0105,13.0279,1263482.0
2023-07-10 12:40:00,14.96,14.99,14.95,14.99,792203.0,13.0192,13.0453,13.0105,13.0453,792203.0
2023-07-10 12:50:00,14.99,14.99,14.96,14.96,551021.0,13.0453,13.0453,13.0192,13.0192,551021.0
2023-07-10 13:00:00,14.96,14.99,14.96,14.97,635716.0,13.0192,13.0453,13.0192,13.0279,635716.0
2023-07-10 13:10:00,14.98,14.99,14.97,14.98,743404.0,13.0366,13.0453,13.0279,13.0366,743404.0
2023-07-10 13:20:00,14.98,15.01,14.98,15.01,733663.0,13.0366,13.0628,13.0366,13.0628,733663.0
2023-07-10 13:30:00,15.01,15.03,15.0,15.01,879177.0,13.0628,13.0802,13.0541,13.0628,879177.0
2023-07-10 13:40:00,15.02,15.02,14.99,15.0,867864.0,13.0715,13.0715,13.0453,13.0541,867864.0
2023-07-10 13:50:00,15.0,15.03,15.0,15.03,752851.0,13.0541,13.0802,13.0541,13.0802,752851.0
2023-07-10 14:00:00,15.03,15.04,15.0,15.02,762739.0,13.0802,13.0889,13.0541,13.0715,762739.0
2023-07-10 14:10:00,15.02,15.04,15.01,15.03,906814.0,13.0715,13.0889,13.0628,13.0802,906814.0
2023-07-10 14:20:00,15.03,15.04,15.01,15.04,675650.0,13.0802,13.0889,13.0628,13.0889,675650.0
2023-07-10 14:30:00,15.04,15.04,15.02,15.03,921965.0,13.0889,13.0889,13.0715,13.0802,921965.0
2023-07-10 14:40:00,15.03,15.03,15.01,15.03,632164.0,13.0802,13.0802,13.0628,13.0802,632164.0
2023-07-10 14:50:00,15.03,15.05,15.02,15.03,787545.0,13.0802,13.0976,13.0715,13.0802,787545.0
2023-07-10 15:00:00,15.03,15.04,15.02,15.02,566891.0,13.0802,13.0889,13.0715,13.0715,566891.0
2023-07-10 15:10:00,15.02,15.03,15.01,15.02,522200.0,13.0715,13.0802,13.0628,13.0715,522200.0
2023-07-10 15:20:00,15.02,15.05,15.01,15.04,699467.0,13.0715,13.0976,13.0628,13.0889,699467.0
2023-07-10 15:30:00,15.04,15.08,15.04,15.08,1390191.0,13.0889,13.1237,13.0889,13.1237,1390191.0
2023-07-10 15:40:00,15.08,15.09,15.06,15.06,1353786.0,13.1237,13.1324,13.1063,13.1063,1353786.0
2023-07-10 15:50:00,15.06,15.09,15.05,15.07,3372724.0,13.1063,13.1324,13.0976,13.115,3372724.0
2023-07-11 09:30:00,15.07,15.16,15.02,15.05,2169236.0,13.115,13.1933,13.0715,13.0976,2169236.0
2023-07-11 09:40:00,15.06,15.09,14.97,15.08,1484507.0,13.1063,13.1324,13.0279,13.1237,1484507.0
2023-07-11 09:50:00,15.07,15.12,15.07,15.12,1712068.0,13.115,13.1585,13.115,13.1585,1712068.0
2023-07-11 10:00:00,15.12,15.12,15.05,15.11,1140056.0,13.1585,13.1585,13.0976,13.1498,1140056.0
2023-07-11 10:10:00,15.11,15.13,15.08,15.12,999865.0,13.1498,13.1672,13.1237,13.1585,999865.0
2023-07-11 10:20:00,15.12,15.13,15.1,15.11,992248.0,13.1585,13.1672,13.1411,13.1498,992248.0
2023-07-11 10:30:00,15.11,15.11,15.04,15.05,950818.0,13.1498,13.1498,13.0889,13.0976,950818.0
2023-07-11 10:40:00,15.06,15.14,15.05,15.13,1131809.0,13.1063,13.1759,13.0976,13.1672,1131809.0
2023-07-11 10:50:00,15.14,15.16,15.13,15.14,1201256.0,13.1759,13.1933,13.1672,13.1759,1201256.0
2023-07-11 11:00:00,15.14,15.18,15.1,15.13,1836052.0,13.1759,13.2107,13.1411,13.1672,1836052.0
2023-07-11 11:10:00,15.13,15.15,15.08,15.11,1071023.0,13.1672,13.1846,13.1237,13.1498,1071023.0
2023-07-11 11:20:00,15.11,15.14,15.09,15.13,880149.0,13.1498,13.1759,13.1324,13.1672,880149.0
2023-07-11 11:30:00,15.13,15.13,15.09,15.12,881310.0,13.1672,13.1672,13.1324,13.1585,881310.0
2023-07-11 11:40:00,15.12,15.15,15.1,15.12,1185812.0,13.1585,13.1846,13.1411,13.1585,1185812.0
2023-07-11 11:50:00,15.12,15.13,15.09,15.09,894323.0,13.1585,13.1672,13.1324,13.1324,894323.0
2023-07-11 12:00:00,15.1,15.14,15.09,15.14,1576937.0,13.1411,13.1759,13.1324,13.1759,1576937.0
2023-07-11 12:10:00,15.14,15.17,15.13,15.16,1115185.0,13.1759,13.202,13.1672,13.1933,1115185.0
2023-07-11 12:20:00,15.16,15.17,15.12,15.17,1212872.0,13.1933,13.202,13.1585,13.202,1212872.0
2023-07-11 12:30:00,15.17,15.18,15.16,15.18,686201.0,13.202,13.2107,13.1933,13.2107,686201.0
2023-07-11 12:40:00,15.18,15.19,15.17,15.19,520202.0,13.2107,13.2194,13.202,13.2194,520202.0
2023-07-11 12:50:00,15.19,15.2,15.17,15.19,676442.0,13.2194,13.2281,13.202,13.2194,676442.0
2023-07-11 13:00:00,15.19,15.23,15.18,15.23,850027.0,13.2194,13.2542,13.2107,13.2542,850027.0
2023-07-11 13:10:00,15.23,15.23,15.21,15.21,742309.0,13.2542,13.2542,13.2368,13.2368,742309.0
2023-07-11 13:20:00,15.21,15.24,15.2,15.24,922051.0,13.2368,13.2629,13.2281,13.2629,922051.0
2023-07-11 13:30:00,15.24,15.25,15.22,15.24,1173573.0,13.2629,13.2716,13.2455,13.2629,1173573.0
2023-07-11 13:40:00,15.24,15.25,15.22,15.25,864029.0,13.2629,13.2716,13.2455,13.2716,864029.0
2023-07-11 13:50:00,15.25,15.25,15.24,15.25,424604.0,13.2716,13.2716,13.2629,13.2716,424604.0
2023-07-11 14:00:00,15.24,15.25,15.24,15.25,333889.0,13.2629,13.2716,13.2629,13.2716,333889.0
2023-07-11 14:10:00,15.25,15.25,15.2,15.21,1601485.0,13.2716,13.2716,13.2281,13.2368,1601485.0
2023-07-11 14:20:00,15.2,15.22,15.19,15.21,841759.0,13.2281,13.2455,13.2194,13.2368,841759.0
2023-07-11 14:30:00,15.21,15.22,15.2,15.21,493980.0,13.2368,13.2455,13.2281,13.2368,493980.0
2023-07-11 14:40:00,15.21,15.21,15.19,15.2,396547.0,13.2368,13.2368,13.2194,13.2281,396547.0
2023-07-11 14:50:00,15.2,15.2,15.18,15.2,501374.0,13.2281,13.2281,13.2107,13.2281,501374.0
2023-07-11 15:00:00,15.19,15.21,15.19,15.21,391459.0,13.2194,13.2368,13.2194,13.2368,391459.0
2023-07-11 15:10:00,15.21,15.22,15.2,15.22,635919.0,13.2368,13.2455,13.2281,13.2455,635919.0
2023-07-11 15:20:00,15.22,15.23,15.21,15.22,700738.0,13.2455,13.2542,13.2368,13.2455,700738.0
2023-07-11 15:30:00,15.21,15.22,15.18,15.21,985884.0,13.2368,13.2455,13.2107,13.2368,985884.0
2023-07-11 15:40:00,15.21,15.23,15.19,15.23,1404168.0,13.2368,13.2542,13.2194,13.2542,1404168.0
2023-07-11 15:50:00,15.23,15.24,15.21,15.23,2779767.0,13.2542,13.2629,13.2368,13.2542,2779767.0
2023-07-12 09:30:00,15.37,15.41,15.31,15.33,3096651.0,13.3761,13.4109,13.3238,13.3412,3096651.0
2023-07-12 09:40:00,15.33,15.39,15.31,15.37,1476052.0,13.3412,13.3935,13.3238,13.3761,1476052.0
2023-07-12 09:50:00,15.37,15.42,15.32,15.33,1394251.0,13.3761,13.4196,13.3325,13.3412,1394251.0
2023-07-12 10:00:00,15.33,15.35,15.27,15.31,1735703.0,13.3412,13.3586,13.289,13.3238,1735703.0
2023-07-12 10:10:00,15.3,15.33,15.29,15.29,976703.0,13.3151,13.3412,13.3064,13.3064,976703.0
2023-07-12 10:20:00,15.29,15.33,15.27,15.33,1556576.0,13.3064,13.3412,13.289,13.3412,1556576.0
2023-07-12 10:30:00,15.32,15.34,15.28,15.32,1111878.0,13.3325,13.3499,13.2977,13.3325,1111878.0
2023-07-12 10:40:00,15.32,15.34,15.29,15.32,860741.0,13.3325,13.3499,13.3064,13.3325,860741.0
2023-07-12 10:50:00,15.33,15.33,15.3,15.33,871973.0,13.3412,13.3412,13.3151,13.3412,871973.0
2023-07-12 11:00:00,15.33,15.33,15.28,15.29,632256.0,13.3412,13.3412,13.2977,13.3064,632256.0
2023-07-12 11:10:00,15.29,15.3,15.27,15.28,814032.0,13.3064,13.3151,13.289,13.2977,814032.0
2023-07-12 11:20:00,15.28,15.3,15.26,15.28,1220564.0,13.2977,13.3151,13.2803,13.2977,1220564.0
2023-07-12 11:30:00,15.28,15.32,15.27,15.3,1681542.0,13.2977,13.3325,13.289,13.3151,1681542.0
2023-07-12 11:40:00,15.3,15.3,15.25,15.26,1840196.0,13.3151,13.3151,13.2716,13.2803,1840196.0
2023-07-12 11:50:00,15.26,15.27,15.23,15.26,1210779.0,13.2803,13.289,13.2542,13.2803,1210779.0
2023-07-12 12:00:00,15.25,15.26,15.23,15.25,909150.0,13.2716,13.2803,13.2542,13.2716,909150.0
2023-07-12 12:10:00,15.25,15.27,15.23,15.24,974196.0,13.2716,13.289,13.2542,13.2629,974196.0
2023-07-12 12:20:00,15.23,15.25,15.21,15.23,1291058.0,13.2542,13.2716,13.2368,13.2542,1291058.0
2023-07-12 12:30:00,15.23,15.26,15.23,15.25,784419.0,13.2542,13.2803,13.2542,13.2716,784419.0
2023-07-12 12:40:00,15.26,15.27,15.23,15.27,1290285.0,13.2803,13.289,13.2542,13.289,1290285.0
2023-07-12 12:50:00,15.26,15.28,15.25,15.26,1022780.0,13.2803,13.2977,13.2716,13.2803,1022780.0
2023-07-12 13:00:00,15.26,15.27,15.24,15.26,563405.0,13.2803,13.289,13.2629,13.2803,563405.0
2023-07-12 13:10:00,15.26,15.28,15.25,15.27,918966.0,13.2803,13.2977,13.2716,13.289,918966.0
2023-07-12 13:20:00,15.27,15.28,15.26,15.27,426670.0,13.289,13.2977,13.2803,13.289,426670.0
2023-07-12 13:30:00,15.27,15.27,15.24,15.27,482738.0,13.289,13.289,13.2629,13.289,482738.0
2023-07-12 13:40:00,15.27,15.29,15.26,15.27,719448.0,13.289,13.3064,13.2803,13.289,719448.0
2023-07-12 13:50:00,15.27,15.27,15.25,15.27,648900.0,13.289,13.289,13.2716,13.289,648900.0
2023-07-12 14:00:00,15.27,15.27,15.25,15.27,309953.0,13.289,13.289,13.2716,13.289,309953.0
2023-07-12 14:10:00,15.27,15.28,15.26,15.28,332708.0,13.289,13.2977,13.2803,13.2977,332708.0
2023-07-12 14:20:00,15.28,15.29,15.27,15.29,331545.0,13.2977,13.3064,13.289,13.3064,331545.0
2023-07-12 14:30:00,15.29,15.3,15.28,15.29,382035.0,13.3064,13.3151,13.2977,13.3064,382035.0
2023-07-12 14:40:00,15.29,15.29,15.26,15.27,535909.0,13.3064,13.3064,13.2803,13.289,535909.0
2023-07-12 14:50:00,15.27,15.29,15.26,15.29,432199.0,13.289,13.3064,13.2803,13.3064,432199.0
2023-07-12 15:00:00,15.28,15.29,15.25,15.26,638037.0,13.2977,13.3064,13.2716,13.2803,638037.0
2023-07-12 15:10:00,15.25,15.28,15.24,15.27,787880.0,13.2716,13.2977,13.2629,13.289,787880.0
2023-07-12 15:20:00,15.26,15.27,15.22,15.25,920819.0,13.2803,13.289,13.2455,13.2716,920819.0
2023-07-12 15:30:00,15.25,15.25,15.23,15.24,875008.0,13.2716,13.2716,13.2542,13.2629,875008.0
2023-07-12 15:40:00,15.25,15.27,15.23,15.24,1922021.0,13.2716,13.289,13.2542,13.2629,1922021.0
2023-07-12 15:50:00,15.23,15.24,15.2,15.22,3726627.0,13.2542,13.2629,13.2281,13.2455,3726627.0
2023-07-13 09:30:00,15.27,15.28,15.17,15.2,1807778.0,13.289,13.2977,13.202,13.2281,1807778.0
2023-07-13 09:40:00,15.21,15.26,15.19,15.24,1349900.0,13.2368,13.2803,13.2194,13.2629,1349900.0
2023-07-13 09:50:00,15.23,15.27,15.22,15.26,1248245.0,13.2542,13.289,13.2455,13.2803,1248245.0
2023-07-13 10:00:00,15.26,15.27,15.22,15.26,1501695.0,13.2803,13.289,13.2455,13.2803,1501695.0
2023-07-13 10:10:00,15.26,15.27,15.2,15.22,1247760.0,13.2803,13.289,13.2281,13.2455,1247760.0
2023-07-13 10:20:00,15.22,15.23,15.18,15.22,1290100.0,13.2455,13.2542,13.2107,13.2455,1290100.0
2023-07-13 10:30:00,15.21,15.24,15.18,15.19,1362534.0,13.2368,13.2629,13.2107,13.2194,1362534.0
2023-07-13 10:40:00,15.18,15.22,15.17,15.17,991043.0,13.2107,13.2455,13.202,13.202,991043.0
2023-07-13 10:50:00,15.18,15.18,15.08,15.13,2492588.0,13.2107,13.2107,13.1237,13.1672,2492588.0
2023-07-13 11:00:00,15.13,15.17,15.11,15.12,1146477.0,13.1672,13.202,13.1498,13.1585,1146477.0
2023-07-13 11:10:00,15.12,15.15,15.11,15.13,2137135.0,13.1585,13.1846,13.1498,13.1672,2137135.0
2023-07-13 11:20:00,15.13,15.14,15.11,15.12,794866.0,13.1672,13.1759,13.1498,13.1585,794866.0
2023-07-13 11:30:00,15.12,15.13,15.09,15.11,1648685.0,13.1585,13.1672,13.1324,13.1498,1648685.0
2023-07-13 11:40:00,15.12,15.14,15.1,15.12,911456.0,13.1585,13.1759,13.1411,13.1585,911456.0
2023-07-13 11:50:00,15.12,15.14,15.1,15.14,1712417.0,13.1585,13.1759,13.1411,13.1759,1712417.0
2023-07-13 12:00:00,15.14,15.16,15.13,15.15,1566230.0,13.1759,13.1933,13.1672,13.1846,1566230.0
2023-07-13 12:10:00,15.15,15.18,15.13,15.16,828528.0,13.1846,13.2107,13.1672,13.1933,828528.0
2023-07-13 12:20:00,15.16,15.19,15.15,15.17,1212678.0,13.1933,13.2194,13.1846,13.202,1212678.0
2023-07-13 12:30:00,15.18,15.2,15.17,15.18,1204986.0,13.2107,13.2281,13.202,13.2107,1204986.0
2023-07-13 12:40:00,15.17,15.21,15.17,15.21,1102582.0,13.202,13.2368,13.202,13.2368,1102582.0
2023-07-13 12:50:00,15.21,15.24,15.2,15.23,1329837.0,13.2368,13.2629,13.2281,13.2542,1329837.0
2023-07-13 13:00:00,15.23,15.23,15.19,15.2,1323589.0,13.2542,13.2542,13.2194,13.2281,1323589.0
2023-07-13 13:10:00,15.2,15.22,15.19,15.2,723438.0,13.2281,13.2455,13.2194,13.2281,723438.0
2023-07-13 13:20:00,15.21,15.21,15.19,15.2,813636.0,13.2368,13.2368,13.2194,13.2281,813636.0
2023-07-13 13:30:00,15.2,15.2,15.18,15.19,753117.0,13.2281,13.2281,13.2107,13.2194,753117.0
2023-07-13 13:40:00,15.19,15.2,15.17,15.18,498474.0,13.2194,13.2281,13.202,13.2107,498474.0
2023-07-13 13:50:00,15.18,15.18,15.16,15.17,824011.0,13.2107,13.2107,13.1933,13.202,824011.0
2023-07-13 14:00:00,15.17,15.19,15.16,15.18,1125273.0,13.202,13.2194,13.1933,13.2107,1125273.0
2023-07-13 14:10:00,15.19,15.2,15.18,15.2,520285.0,13.2194,13.2281,13.2107,13.2281,520285.0
2023-07-13 14:20:00,15.19,15.21,15.18,15.19,924567.0,13.2194,13.2368,13.2107,13.2194,924567.0
2023-07-13 14:30:00,15.19,15.19,15.18,15.19,223304.0,13.2194,13.2194,13.2107,13.2194,223304.0
2023-07-13 14:40:00,15.18,15.21,15.18,15.21,443755.0,13.2107,13.2368,13.2107,13.2368,443755.0
2023-07-13 14:50:00,15.21,15.21,15.2,15.21,266777.0,13.2368,13.2368,13.2281,13.2368,266777.0
2023-07-13 15:00:00,15.21,15.21,15.17,15.19,823853.0,13.2368,13.2368,13.202,13.2194,823853.0
2023-07-13 15:10:00,15.19,15.2,15.16,15.17,605074.0,13.2194,13.2281,13.1933,13.202,605074.0
2023-07-13 15:20:00,15.17,15.19,15.16,15.19,368413.0,13.202,13.2194,13.1933,13.2194,368413.0
2023-07-13 15:30:00,15.18,15.21,15.18,15.2,1100429.0,13.2107,13.2368,13.2107,13.2281,1100429.0
2023-07-13 15:40:00,15.19,15.21,15.18,15.2,1031256.0,13.2194,13.2368,13.2107,13.2281,1031256.0
2023-07-13 15:50:00,15.2,15.2,15.18,15.18,2444263.0,13.2281,13.2281,13.2107,13.2107,2444263.0
2023-07-14 09:30:00,15.23,15.25,15.17,15.25,1946532.0,13.2542,13.2716,13.202,13.2716,1946532.0
2023-07-14 09:40:00,15.24,15.27,15.19,15.21,1692101.0,13.2629,13.289,13.2194,13.2368,1692101.0
2023-07-14 09:50:00,15.21,15.21,15.16,15.19,1639578.0,13.2368,13.2368,13.1933,13.2194,1639578.0
2023-07-14 10:00:00,15.19,15.2,15.15,15.16,1458715.0,13.2194,13.2281,13.1846,13.1933,1458715.0
2023-07-14 10:10:00,15.17,15.18,15.13,15.15,1287578.0,13.202,13.2107,13.1672,13.1846,1287578.0
2023-07-14 10:20:00,15.15,15.16,15.11,15.12,947564.0,13.1846,13.1933,13.1498,13.1585,947564.0
2023-07-14 10:30:00,15.11,15.12,15.06,15.07,1605930.0,13.1498,13.1585,13.1063,13.115,1605930.0
2023-07-14 10:40:00,15.07,15.08,14.99,15.01,1762265.0,13.115,13.1237,13.0453,13.0628,1762265.0
2023-07-14 10:50:00,15.01,15.06,15.0,15.06,1503719.0,13.0628,13.1063,13.0541,13.1063,1503719.0
2023-07-14 11:00:00,15.06,15.07,15.04,15.06,1601902.0,13.1063,13.115,13.0889,13.1063,1601902.0
2023-07-14 11:10:00,15.05,15.08,15.03,15.04,1078423.0,13.0976,13.1237,13.0802,13.0889,1078423.0
2023-07-14 11:20:00,15.04,15.05,15.02,15.04,1118449.0,13.0889,13.0976,13.0715,13.0889,1118449.0
2023-07-14 11:30:00,15.04,15.05,15.02,15.02,799672.0,13.0889,13.0976,13.0715,13.0715,799672.0
2023-07-14 11:40:00,15.02,15.03,14.99,15.0,1862116.0,13.0715,13.0802,13.0453,13.0541,1862116.0
2023-07-14 11:50:00,15.0,15.02,14.99,15.01,941885.0,13.0541,13.0715,13.0453,13.0628,941885.0
2023-07-14 12:00:00,15.0,15.04,14.99,15.02,1645690.0,13.0541,13.0889,13.0453,13.0715,1645690.0
2023-07-14 12:10:00,15.02,15.05,15.0,15.03,1304750.0,13.0715,13.0976,13.0541,13.0802,1304750.0
2023-07-14 12:20:00,15.02,15.04,15.01,15.03,944343.0,13.0715,13.0889,13.0628,13.0802,944343.0
2023-07-14 12:30:00,15.04,15.06,15.03,15.04,514336.0,13.0889,13.1063,13.0802,13.0889,514336.0
2023-07-14 12:40:00,15.04,15.06,15.02,15.04,1004197.0,13.0889,13.1063,13.0715,13.0889,1004197.0
2023-07-14 12:50:00,15.03,15.05,15.02,15.03,552601.0,13.0802,13.0976,13.0715,13.0802,552601.0
2023-07-14 13:00:00,15.04,15.05,14.99,15.0,1342745.0,13.0889,13.0976,13.0453,13.0541,1342745.0
2023-07-14 13:10:00,15.0,15.01,14.99,15.0,477715.0,13.0541,13.0628,13.0453,13.0541,477715.0
2023-07-14 13:20:00,15.0,15.01,14.99,15.0,511031.0,13.0541,13.0628,13.0453,13.0541,511031.0
2023-07-14 13:30:00,15.0,15.02,14.99,15.02,794350.0,13.0541,13.0715,13.0453,13.0715,794350.0
2023-07-14 13:40:00,15.01,15.02,14.99,15.0,507478.0,13.0628,13.0715,13.0453,13.0541,507478.0
2023-07-14 13:50:00,15.0,15.02,14.99,15.0,1134011.0,13.0541,13.0715,13.0453,13.0541,1134011.0
2023-07-14 14:00:00,15.0,15.02,14.99,15.01,575363.0,13.0541,13.0715,13.0453,13.0628,575363.0
2023-07-14 14:10:00,15.01,15.03,15.01,15.01,465154.0,13.0628,13.0802,13.0628,13.0628,465154.0
2023-07-14 14:20:00,15.02,15.02,15.0,15.0,735974.0,13.0715,13.0715,13.0541,13.0541,735974.0
2023-07-14 14:30:00,15.01,15.02,14.98,14.98,1230227.0,13.0628,13.0715,13.0366,13.0366,1230227.0
2023-07-14 14:40:00,14.98,15.0,14.97,14.98,474837.0,13.0366,13.0541,13.0279,13.0366,474837.0
2023-07-14 14:50:00,14.98,14.99,14.94,14.96,821282.0,13.0366,13.0453,13.0018,13.0192,821282.0
2023-07-14 15:00:00,14.95,14.96,14.91,14.95,1388516.0,13.0105,13.0192,12.9757,13.0105,1388516.0
2023-07-14 15:10:00,14.95,14.97,14.94,14.97,986002.0,13.0105,13.0279,13.0018,13.0279,986002.0
2023-07-14 15:20:00,14.97,14.97,14.95,14.96,907655.0,13.0279,13.0279,13.0105,13.0192,907655.0
2023-07-14 15:30:00,14.97,14.98,14.95,14.98,778590.0,13.0279,13.0366,13.0105,13.0366,778590.0
2023-07-14 15:40:00,14.98,14.99,14.96,14.97,1402627.0,13.0366,13.0453,13.0192,13.0279,1402627.0
2023-07-14 15:50:00,14.98,15.0,14.96,14.99,2122910.0,13.0366,13.0541,13.0192,13.0453,2122910.0
2023-07-17 09:30:00,14.58,14.63,14.26,14.26,8722242.0,12.6885,12.7321,12.4101,12.4101,8722242.0
2023-07-17 09:40:00,14.27,14.39,14.18,14.38,7204291.0,12.4188,12.5232,12.3404,12.5145,7204291.0
2023-07-17 09:50:00,14.38,14.4,14.33,14.4,3065374.0,12.5145,12.5319,12.471,12.5319,3065374.0
2023-07-17 10:00:00,14.4,14.45,14.37,14.44,2570970.0,12.5319,12.5754,12.5058,12.5667,2570970.0
2023-07-17 10:10:00,14.44,14.45,14.4,14.41,1667093.0,12.5667,12.5754,12.5319,12.5406,1667093.0
2023-07-17 10:20:00,14.41,14.42,14.26,14.29,2307600.0,12.5406,12.5493,12.4101,12.4362,2307600.0
2023-07-17 10:30:00,14.29,14.29,14.25,14.27,2418260.0,12.4362,12.4362,12.4013,12.4188,2418260.0
2023-07-17 10:40:00,14.27,14.31,14.24,14.31,2012218.0,12.4188,12.4536,12.3926,12.4536,2012218.0
2023-07-17 10:50:00,14.29,14.3,14.21,14.21,1882103.0,12.4362,12.4449,12.3665,12.3665,1882103.0
2023-07-17 11:00:00,14.22,14.22,14.16,14.18,3274133.0,12.3752,12.3752,12.323,12.3404,3274133.0
2023-07-17 11:10:00,14.17,14.24,14.15,14.21,3078529.0,12.3317,12.3926,12.3143,12.3665,3078529.0
2023-07-17 11:20:00,14.22,14.25,14.19,14.24,2498116.0,12.3752,12.4013,12.3491,12.3926,2498116.0
2023-07-17 11:30:00,14.23,14.28,14.23,14.25,3063910.0,12.3839,12.4275,12.3839,12.4013,3063910.0
2023-07-17 11:40:00,14.25,14.27,14.22,14.25,1671634.0,12.4013,12.4188,12.3752,12.4013,1671634.0
2023-07-17 11:50:00,14.25,14.27,14.23,14.23,1754154.0,12.4013,12.4188,12.3839,12.3839,1754154.0
2023-07-17 12:00:00,14.24,14.24,14.2,14.21,1875194.0,12.3926,12.3926,12.3578,12.3665,1875194.0
2023-07-17 12:10:00,14.21,14.25,14.21,14.22,1458874.0,12.3665,12.4013,12.3665,12.3752,1458874.0
2023-07-17 12:20:00,14.21,14.23,14.2,14.23,1208099.0,12.3665,12.3839,12.3578,12.3839,1208099.0
2023-07-17 12:30:00,14.23,14.23,14.2,14.21,1016878.0,12.3839,12.3839,12.3578,12.3665,1016878.0
2023-07-17 12:40:00,14.2,14.24,14.2,14.24,1260813.0,12.3578,12.3926,12.3578,12.3926,1260813.0
2023-07-17 12:50:00,14.24,14.25,14.2,14.22,1935974.0,12.3926,12.4013,12.3578,12.3752,1935974.0
2023-07-17 13:00:00,14.21,14.22,14.19,14.19,2023408.0,12.3665,12.3752,12.3491,12.3491,2023408.0
2023-07-17 13:10:00,14.2,14.21,14.18,14.2,990353.0,12.3578,12.3665,12.3404,12.3578,990353.0
2023-07-17 13:20:00,14.2,14.2,14.17,14.19,1122253.0,12.3578,12.3578,12.3317,12.3491,1122253.0
2023-07-17 13:30:00,14.19,14.2,14.17,14.17,1038047.0,12.3491,12.3578,12.3317,12.3317,1038047.0
2023-07-17 13:40:00,14.17,14.22,14.17,14.21,1179877.0,12.3317,12.3752,12.3317,12.3665,1179877.0
2023-07-17 13:50:00,14.21,14.21,14.17,14.18,878547.0,12.3665,12.3665,12.3317,12.3404,878547.0
2023-07-17 14:00:00,14.18,14.19,14.18,14.19,934357.0,12.3404,12.3491,12.3404,12.3491,934357.0
2023-07-17 14:10:00,14.19,14.21,14.17,14.19,1620204.0,12.3491,12.3665,12.3317,12.3491,1620204.0
2023-07-17 14:20:00,14.19,14.19,14.17,14.18,692023.0,12.3491,12.3491,12.3317,12.3404,692023.0
2023-07-17 14:30:00,14.18,14.19,14.15,14.16,1545445.0,12.3404,12.3491,12.3143,12.323,1545445.0
2023-07-17 14:40:00,14.16,14.17,14.15,14.15,813715.0,12.323,12.3317,12.3143,12.3143,813715.0
2023-07-17 14:50:00,14.16,14.18,14.15,14.17,1182398.0,12.323,12.3404,12.3143,12.3317,1182398.0
2023-07-17 15:00:00,14.17,14.17,14.15,14.16,834964.0,12.3317,12.3317,12.3143,12.323,834964.0
2023-07-17 15:10:00,14.16,14.16,14.09,14.15,3923322.0,12.323,12.323,12.2621,12.3143,3923322.0
2023-07-17 15:20:00,14.15,14.16,14.11,14.13,1824545.0,12.3143,12.323,12.2795,12.2969,1824545.0
2023-07-17 15:30:00,14.12,14.14,14.1,14.14,1925851.0,12.2882,12.3056,12.2708,12.3056,1925851.0
2023-07-17 15:40:00,14.14,14.16,14.13,14.14,2403974.0,12.3056,12.323,12.2969,12.3056,2403974.0
2023-07-17 15:50:00,14.13,14.14,14.09,14.1,6157114.0,12.2969,12.3056,12.2621,12.2708,6157114.0
2023-07-18 09:30:00,13.95,14.1,13.92,14.03,4891321.0,12.1403,12.2708,12.1142,12.2099,4891321.0
2023-07-18 09:40:00,14.04,14.07,14.01,14.03,1601781.0,12.2186,12.2447,12.1925,12.2099,1601781.0
2023-07-18 09:50:00,14.03,14.06,13.98,14.05,1640956.0,12.2099,12.236,12.1664,12.2273,1640956.0
2023-07-18 10:00:00,14.06,14.07,14.02,14.04,1293925.0,12.236,12.2447,12.2012,12.2186,1293925.0
2023-07-18 10:10:00,14.04,14.07,14.02,14.04,1226907.0,12.2186,12.2447,12.2012,12.2186,1226907.0
2023-07-18 10:20:00,14.04,14.04,13.98,13.98,1789372.0,12.2186,12.2186,12.1664,12.1664,1789372.0
2023-07-18 10:30:00,13.98,14.04,13.96,14.03,1892676.0,12.1664,12.2186,12.149,12.2099,1892676.0
2023-07-18 10:40:00,14.03,14.1,14.01,14.1,2266297.0,12.2099,12.2708,12.1925,12.2708,2266297.0
2023-07-18 10:50:00,14.1,14.11,14.08,14.09,1462210.0,12.2708,12.2795,12.2534,12.2621,1462210.0
2023-07-18 11:00:00,14.09,14.09,14.02,14.04,1447421.0,12.2621,12.2621,12.2012,12.2186,1447421.0
2023-07-18 11:10:00,14.04,14.07,14.03,14.06,1047302.0,12.2186,12.2447,12.2099,12.236,1047302.0
2023-07-18 11:20:00,14.06,14.07,14.05,14.07,731223.0,12.236,12.2447,12.2273,12.2447,731223.0
2023-07-18 11:30:00,14.07,14.07,14.0,14.03,1539966.0,12.2447,12.2447,12.1838,12.2099,1539966.0
2023-07-18 11:40:00,14.04,14.04,13.97,13.99,1574291.0,12.2186,12.2186,12.1577,12.1751,1574291.0
2023-07-18 11:50:00,13.99,14.01,13.96,13.99,1243972.0,12.1751,12.1925,12.149,12.1751,1243972.0
2023-07-18 12:00:00,13.98,13.99,13.93,13.96,1564709.0,12.1664,12.1751,12.1229,12.149,1564709.0
2023-07-18 12:10:00,13.96,13.97,13.94,13.96,1130801.0,12.149,12.1577,12.1316,12.149,1130801.0
2023-07-18 12:20:00,13.96,13.97,13.93,13.94,1336237.0,12.149,12.1577,12.1229,12.1316,1336237.0
2023-07-18 12:30:00,13.94,13.95,13.93,13.95,883866.0,12.1316,12.1403,12.1229,12.1403,883866.0
2023-07-18 12:40:00,13.95,13.96,13.92,13.95,1554941.0,12.1403,12.149,12.1142,12.1403,1554941.0
2023-07-18 12:50:00,13.96,13.98,13.95,13.98,738911.0,12.149,12.1664,12.1403,12.1664,738911.0
2023-07-18 13:00:00,13.98,14.02,13.97,14.02,1397712.0,12.1664,12.2012,12.1577,12.2012,1397712.0
2023-07-18 13:10:00,14.02,14.03,14.0,14.03,1228158.0,12.2012,12.2099,12.1838,12.2099,1228158.0
2023-07-18 13:20:00,14.03,14.05,14.02,14.03,1506094.0,12.2099,12.2273,12.2012,12.2099,1506094.0
2023-07-18 13:30:00,14.02,14.03,13.99,14.01,1623441.0,12.2012,12.2099,12.1751,12.1925,1623441.0
2023-07-18 13:40:00,14.0,14.02,13.99,14.02,818832.0,12.1838,12.2012,12.1751,12.2012,818832.0
2023-07-18 13:50:00,14.02,14.04,14.01,14.04,1186343.0,12.2012,12.2186,12.1925,12.2186,1186343.0
2023-07-18 14:00:00,14.04,14.06,14.03,14.06,860067.0,12.2186,12.236,12.2099,12.236,860067.0
2023-07-18 14:10:00,14.06,14.07,14.03,14.06,960596.0,12.236,12.2447,12.2099,12.236,960596.0
2023-07-18 14:20:00,14.06,14.06,14.04,14.05,1028712.0,12.236,12.236,12.2186,12.2273,1028712.0
2023-07-18 14:30:00,14.05,14.07,14.04,14.04,898066.0,12.2273,12.2447,12.2186,12.2186,898066.0
2023-07-18 14:40:00,14.04,14.06,14.03,14.06,558065.0,12.2186,12.236,12.2099,12.236,558065.0
2023-07-18 14:50:00,14.06,14.07,14.04,14.04,700720.0,12.236,12.2447,12.2186,12.2186,700720.0
2023-07-18 15:00:00,14.05,14.08,14.04,14.08,852136.0,12.2273,12.2534,12.2186,12.2534,852136.0
2023-07-18 15:10:00,14.08,14.11,14.07,14.1,2385979.0,12.2534,12.2795,12.2447,12.2708,2385979.0
2023-07-18 15:20:00,14.1,14.13,14.08,14.12,1925653.0,12.2708,12.2969,12.2534,12.2882,1925653.0
2023-07-18 15:30:00,14.12,14.14,14.1,14.12,1919995.0,12.2882,12.3056,12.2708,12.2882,1919995.0
2023-07-18 15:40:00,14.12,14.16,14.1,14.14,2403981.0,12.2882,12.323,12.2708,12.3056,2403981.0
2023-07-18 15:50:00,14.14,14.17,14.12,14.17,5795911.0,12.3056,12.3317,12.2882,12.3317,5795911.0
2023-07-19 09:30:00,14.14,14.23,14.12,14.13,1900328.0,12.3056,12.3839,12.2882,12.2969,1900328.0
2023-07-19 09:40:00,14.13,14.23,14.12,14.22,1430105.0,12.2969,12.3839,12.2882,12.3752,1430105.0
2023-07-19 09:50:00,14.21,14.26,14.21,14.23,1140893.0,12.3665,12.4101,12.3665,12.3839,1140893.0
2023-07-19 10:00:00,14.24,14.26,14.21,14.25,968907.0,12.3926,12.4101,12.3665,12.4013,968907.0
2023-07-19 10:10:00,14.26,14.26,14.22,14.26,1011479.0,12.4101,12.4101,12.3752,12.4101,1011479.0
2023-07-19 10:20:00,14.26,14.26,14.19,14.19,941078.0,12.4101,12.4101,12.3491,12.3491,941078.0
2023-07-19 10:30:00,14.19,14.21,14.14,14.15,1375387.0,12.3491,12.3665,12.3056,12.3143,1375387.0
2023-07-19 10:40:00,14.15,14.16,14.12,14.15,1791419.0,12.3143,12.323,12.2882,12.3143,1791419.0
2023-07-19 10:50:00,14.15,14.16,14.11,14.15,1614649.0,12.3143,12.323,12.2795,12.3143,1614649.0
2023-07-19 11:00:00,14.15,14.18,14.13,14.16,1508019.0,12.3143,12.3404,12.2969,12.323,1508019.0
2023-07-19 11:10:00,14.16,14.16,14.12,14.13,1272716.0,12.323,12.323,12.2882,12.2969,1272716.0
2023-07-19 11:20:00,14.13,14.14,14.11,14.14,1024194.0,12.2969,12.3056,12.2795,12.3056,1024194.0
2023-07-19 11:30:00,14.14,14.15,14.12,14.14,1089993.0,12.3056,12.3143,12.2882,12.3056,1089993.0
2023-07-19 11:40:00,14.14,14.14,14.1,14.11,766545.0,12.3056,12.3056,12.2708,12.2795,766545.0
2023-07-19 11:50:00,14.11,14.11,14.09,14.09,940820.0,12.2795,12.2795,12.2621,12.2621,940820.0
2023-07-19 12:00:00,14.1,14.11,14.06,14.08,1675563.0,12.2708,12.2795,12.236,12.2534,1675563.0
2023-07-19 12:10:00,14.08,14.13,14.07,14.11,1648250.0,12.2534,12.2969,12.2447,12.2795,1648250.0
2023-07-19 12:20:00,14.12,14.13,14.1,14.12,1680063.0,12.2882,12.2969,12.2708,12.2882,1680063.0
2023-07-19 12:30:00,14.12,14.12,14.07,14.09,1417116.0,12.2882,12.2882,12.2447,12.2621,1417116.0
2023-07-19 12:40:00,14.09,14.11,14.08,14.11,896945.0,12.2621,12.2795,12.2534,12.2795,896945.0
2023-07-19 12:50:00,14.11,14.14,14.1,14.14,1270288.0,12.2795,12.3056,12.2708,12.3056,1270288.0
2023-07-19 13:00:00,14.14,14.15,14.1,14.13,1316492.0,12.3056,12.3143,12.2708,12.2969,1316492.0
2023-07-19 13:10:00,14.14,14.15,14.13,14.15,598606.0,12.3056,12.3143,12.2969,12.3143,598606.0
2023-07-19 13:20:00,14.15,14.16,14.14,14.16,1086831.0,12.3143,12.323,12.3056,12.323,1086831.0
2023-07-19 13:30:00,14.16,14.16,14.13,14.15,849866.0,12.323,12.323,12.2969,12.3143,849866.0
2023-07-19 13:40:00,14.15,14.16,14.12,14.13,1435008.0,12.3143,12.323,12.2882,12.2969,1435008.0
2023-07-19 13:50:00,14.13,14.14,14.11,14.13,576166.0,12.2969,12.3056,12.2795,12.2969,576166.0
2023-07-19 14:00:00,14.12,14.14,14.12,14.13,877521.0,12.2882,12.3056,12.2882,12.2969,877521.0
2023-07-19 14:10:00,14.13,14.13,14.11,14.12,1017395.0,12.2969,12.2969,12.2795,12.2882,1017395.0
2023-07-19 14:20:00,14.12,14.12,14.1,14.1,373554.0,12.2882,12.2882,12.2708,12.2708,373554.0
2023-07-19 14:30:00,14.11,14.11,14.09,14.11,993169.0,12.2795,12.2795,12.2621,12.2795,993169.0
2023-07-19 14:40:00,14.11,14.12,14.08,14.08,1363143.0,12.2795,12.2882,12.2534,12.2534,1363143.0
2023-07-19 14:50:00,14.09,14.13,14.08,14.11,869621.0,12.2621,12.2969,12.2534,12.2795,869621.0
2023-07-19 15:00:00,14.12,14.13,14.11,14.12,520504.0,12.2882,12.2969,12.2795,12.2882,520504.0
2023-07-19 15:10:00,14.12,14.14,14.11,14.14,805008.0,12.2882,12.3056,12.2795,12.3056,805008.0
2023-07-19 15:20:00,14.14,14.14,14.12,14.13,602300.0,12.3056,12.3056,12.2882,12.2969,602300.0
2023-07-19 15:30:00,14.12,14.13,14.09,14.12,1188269.0,12.2882,12.2969,12.2621,12.2882,1188269.0
2023-07-19 15:40:00,14.12,14.12,14.08,14.09,1616179.0,12.2882,12.2882,12.2534,12.2621,1616179.0
2023-07-19 15:50:00,14.1,14.11,14.08,14.1,3760269.0,12.2708,12.2795,12.2534,12.2708,3760269.0
2023-07-20 09:30:00,14.03,14.06,13.97,14.04,2131120.0,12.2099,12.236,12.1577,12.2186,2131120.0
2023-07-20 09:40:00,14.04,14.08,14.01,14.07,1316114.0,12.2186,12.2534,12.1925,12.2447,1316114.0
2023-07-20 09:50:00,14.06,14.07,14.02,14.05,991001.0,12.236,12.2447,12.2012,12.2273,991001.0
2023-07-20 10:00:00,14.05,14.07,14.03,14.04,1023963.0,12.2273,12.2447,12.2099,12.2186,1023963.0
2023-07-20 10:10:00,14.04,14.05,13.97,13.98,1327724.0,12.2186,12.2273,12.1577,12.1664,1327724.0
2023-07-20 10:20:00,13.98,13.99,13.91,13.93,1394931.0,12.1664,12.1751,12.1055,12.1229,1394931.0
2023-07-20 10:30:00,13.93,13.95,13.9,13.91,1656096.0,12.1229,12.1403,12.0968,12.1055,1656096.0
2023-07-20 10:40:00,13.91,13.93,13.9,13.91,1188379.0,12.1055,12.1229,12.0968,12.1055,1188379.0
2023-07-20 10:50:00,13.92,13.98,13.91,13.98,1824286.0,12.1142,12.1664,12.1055,12.1664,1824286.0
2023-07-20 11:00:00,13.98,13.98,13.95,13.96,1095754.0,12.1664,12.1664,12.1403,12.149,1095754.0
2023-07-20 11:10:00,13.95,13.99,13.95,13.99,1075951.0,12.1403,12.1751,12.1403,12.1751,1075951.0
2023-07-20 11:20:00,13.99,13.99,13.96,13.96,782509.0,12.1751,12.1751,12.149,12.149,782509.0
2023-07-20 11:30:00,13.96,13.99,13.96,13.97,1037039.0,12.149,12.1751,12.149,12.1577,1037039.0
2023-07-20 11:40:00,13.98,14.01,13.97,13.99,840238.0,12.1664,12.1925,12.1577,12.1751,840238.0
2023-07-20 11:50:00,13.98,14.02,13.98,14.02,860290.0,12.1664,12.2012,12.1664,12.2012,860290.0
2023-07-20 12:00:00,14.02,14.05,14.01,14.04,1177132.0,12.2012,12.2273,12.1925,12.2186,1177132.0
2023-07-20 12:10:00,14.04,14.06,14.02,14.04,1126273.0,12.2186,12.236,12.2012,12.2186,1126273.0
2023-07-20 12:20:00,14.03,14.05,14.01,14.02,1327277.0,12.2099,12.2273,12.1925,12.2012,1327277.0
2023-07-20 12:30:00,14.02,14.03,13.99,14.0,756911.0,12.2012,12.2099,12.1751,12.1838,756911.0
2023-07-20 12:40:00,14.0,14.01,13.99,14.0,730590.0,12.1838,12.1925,12.1751,12.1838,730590.0
2023-07-20 12:50:00,14.0,14.01,13.98,14.01,840573.0,12.1838,12.1925,12.1664,12.1925,840573.0
2023-07-20 13:00:00,14.01,14.01,13.98,13.98,1009260.0,12.1925,12.1925,12.1664,12.1664,1009260.0
2023-07-20 13:10:00,13.99,14.0,13.97,13.97,666197.0,12.1751,12.1838,12.1577,12.1577,666197.0
2023-07-20 13:20:00,13.98,14.02,13.97,14.02,561023.0,12.1664,12.2012,12.1577,12.2012,561023.0
2023-07-20 13:30:00,14.01,14.03,14.01,14.02,600220.0,12.1925,12.2099,12.1925,12.2012,600220.0
2023-07-20 13:40:00,14.02,14.04,14.01,14.04,432285.0,12.2012,12.2186,12.1925,12.2186,432285.0
2023-07-20 13:50:00,14.04,14.04,14.02,14.03,662907.0,12.2186,12.2186,12.2012,12.2099,662907.0
2023-07-20 14:00:00,14.02,14.06,14.01,14.06,723995.0,12.2012,12.236,12.1925,12.236,723995.0
2023-07-20 14:10:00,14.06,14.06,14.03,14.03,594253.0,12.236,12.236,12.2099,12.2099,594253.0
2023-07-20 14:20:00,14.03,14.05,14.03,14.03,377476.0,12.2099,12.2273,12.2099,12.2099,377476.0
2023-07-20 14:30:00,14.03,14.08,14.03,14.07,741214.0,12.2099,12.2534,12.2099,12.2447,741214.0
2023-07-20 14:40:00,14.08,14.08,14.03,14.04,753474.0,12.2534,12.2534,12.2099,12.2186,753474.0
2023-07-20 14:50:00,14.04,14.05,14.03,14.03,415631.0,12.2186,12.2273,12.2099,12.2099,415631.0
2023-07-20 15:00:00,14.03,14.05,14.02,14.03,1143228.0,12.2099,12.2273,12.2012,12.2099,1143228.0
2023-07-20 15:10:00,14.04,14.05,14.03,14.04,1163252.0,12.2186,12.2273,12.2099,12.2186,1163252.0
2023-07-20 15:20:00,14.04,14.04,14.01,14.03,1116591.0,12.2186,12.2186,12.1925,12.2099,1116591.0
2023-07-20 15:30:00,14.02,14.05,14.02,14.04,1489369.0,12.2012,12.2273,12.2012,12.2186,1489369.0
2023-07-20 15:40:00,14.04,14.05,14.03,14.04,1003113.0,12.2186,12.2273,12.2099,12.2186,1003113.0
2023-07-20 15:50:00,14.05,14.06,14.03,14.03,2802459.0,12.2273,12.236,12.2099,12.2099,2802459.0
2023-07-21 09:30:00,14.13,14.16,14.04,14.06,1984612.0,12.2969,12.323,12.2186,12.236,1984612.0
2023-07-21 09:40:00,14.06,14.08,13.89,13.91,2127121.0,12.236,12.2534,12.0881,12.1055,2127121.0
2023-07-21 09:50:00,13.91,13.93,13.81,13.83,2619986.0,12.1055,12.1229,12.0184,12.0358,2619986.0
2023-07-21 10:00:00,13.83,13.84,13.75,13.81,2666303.0,12.0358,12.0445,11.9662,12.0184,2666303.0
2023-07-21 10:10:00,13.81,13.89,13.8,13.88,1860855.0,12.0184,12.0881,12.0097,12.0793,1860855.0
2023-07-21 10:20:00,13.89,13.9,13.83,13.86,1795974.0,12.0881,12.0968,12.0358,12.0619,1795974.0
2023-07-21 10:30:00,13.86,13.89,13.83,13.87,1424358.0,12.0619,12.0881,12.0358,12.0706,1424358.0
2023-07-21 10:40:00,13.87,13.91,13.85,13.9,1302988.0,12.0706,12.1055,12.0532,12.0968,1302988.0
2023-07-21 10:50:00,13.9,13.9,13.86,13.88,1325378.0,12.0968,12.0968,12.0619,12.0793,1325378.0
2023-07-21 11:00:00,13.88,13.93,13.88,13.93,1369912.0,12.0793,12.1229,12.0793,12.1229,1369912.0
2023-07-21 11:10:00,13.93,13.94,13.91,13.94,1008209.0,12.1229,12.1316,12.1055,12.1316,1008209.0
2023-07-21 11:20:00,13.94,13.95,13.92,13.95,1028085.0,12.1316,12.1403,12.1142,12.1403,1028085.0
2023-07-21 11:30:00,13.95,13.95,13.91,13.93,1435482.0,12.1403,12.1403,12.1055,12.1229,1435482.0
2023-07-21 11:40:00,13.93,13.93,13.87,13.92,1382449.0,12.1229,12.1229,12.0706,12.1142,1382449.0
2023-07-21 11:50:00,13.92,13.92,13.88,13.91,733934.0,12.1142,12.1142,12.0793,12.1055,733934.0
2023-07-21 12:00:00,13.91,13.93,13.9,13.92,714763.0,12.1055,12.1229,12.0968,12.1142,714763.0
2023-07-21 12:10:00,13.92,13.94,13.91,13.93,643820.0,12.1142,12.1316,12.1055,12.1229,643820.0
2023-07-21 12:20:00,13.93,13.95,13.92,13.92,847512.0,12.1229,12.1403,12.1142,12.1142,847512.0
2023-07-21 12:30:00,13.92,13.95,13.92,13.94,803520.0,12.1142,12.1403,12.1142,12.1316,803520.0
2023-07-21 12:40:00,13.94,13.96,13.9,13.91,1958146.0,12.1316,12.149,12.0968,12.1055,1958146.0
2023-07-21 12:50:00,13.92,13.94,13.91,13.94,881521.0,12.1142,12.1316,12.1055,12.1316,881521.0
2023-07-21 13:00:00,13.94,13.97,13.93,13.97,398101.0,12.1316,12.1577,12.1229,12.1577,398101.0
2023-07-21 13:10:00,13.96,13.98,13.94,13.98,926959.0,12.149,12.1664,12.1316,12.1664,926959.0
2023-07-21 13:20:00,13.97,13.98,13.94,13.95,589561.0,12.1577,12.1664,12.1316,12.1403,589561.0
2023-07-21 13:30:00,13.96,13.97,13.95,13.96,404069.0,12.149,12.1577,12.1403,12.149,404069.0
2023-07-21 13:40:00,13.96,13.98,13.96,13.98,491550.0,12.149,12.1664,12.149,12.1664,491550.0
2023-07-21 13:50:00,13.98,13.99,13.97,13.99,497509.0,12.1664,12.1751,12.1577,12.1751,497509.0
2023-07-21 14:00:00,13.99,14.0,13.96,13.98,800005.0,12.1751,12.1838,12.149,12.1664,800005.0
2023-07-21 14:10:00,13.97,13.99,13.95,13.96,1113567.0,12.1577,12.1751,12.1403,12.149,1113567.0
2023-07-21 14:20:00,13.97,13.97,13.93,13.93,783513.0,12.1577,12.1577,12.1229,12.1229,783513.0
2023-07-21 14:30:00,13.93,13.95,13.93,13.95,442209.0,12.1229,12.1403,12.1229,12.1403,442209.0
2023-07-21 14:40:00,13.94,13.98,13.93,13.96,709899.0,12.1316,12.1664,12.1229,12.149,709899.0
2023-07-21 14:50:00,13.96,13.97,13.94,13.95,658089.0,12.149,12.1577,12.1316,12.1403,658089.0
2023-07-21 15:00:00,13.95,13.96,13.92,13.93,958355.0,12.1403,12.149,12.1142,12.1229,958355.0
2023-07-21 15:10:00,13.92,13.94,13.91,13.94,1283824.0,12.1142,12.1316,12.1055,12.1316,1283824.0
2023-07-21 15:20:00,13.94,13.95,13.91,13.93,1206048.0,12.1316,12.1403,12.1055,12.1229,1206048.0
2023-07-21 15:30:00,13.93,13.94,13.91,13.94,1475276.0,12.1229,12.1316,12.1055,12.1316,1475276.0
2023-07-21 15:40:00,13.93,13.94,13.91,13.92,1581533.0,12.1229,12.1316,12.1055,12.1142,1581533.0
2023-07-21 15:50:00,13.92,13.94,13.9,13.93,4490572.0,12.1142,12.1316,12.0968,12.1229,4490572.0
2023-07-24 09:30:00,13.89,13.95,13.87,13.94,2023264.0,12.2179,12.2707,12.2003,12.2619,2023264.0
2023-07-24 09:40:00,13.94,13.99,13.92,13.99,1110576.0,12.2619,12.3059,12.2443,12.3059,1110576.0
2023-07-24 09:50:00,13.99,14.02,13.9,13.92,1688439.0,12.3059,12.3323,12.2267,12.2443,1688439.0
2023-07-24 10:00:00,13.92,13.93,13.85,13.88,1313865.0,12.2443,12.2531,12.1828,12.2091,1313865.0
2023-07-24 10:10:00,13.89,13.93,13.88,13.92,1017802.0,12.2179,12.2531,12.2091,12.2443,1017802.0
2023-07-24 10:20:00,13.92,13.93,13.89,13.92,1057731.0,12.2443,12.2531,12.2179,12.2443,1057731.0
2023-07-24 10:30:00,13.92,13.94,13.88,13.94,1705741.0,12.2443,12.2619,12.2091,12.2619,1705741.0
2023-07-24 10:40:00,13.94,13.98,13.93,13.96,1241699.0,12.2619,12.2971,12.2531,12.2795,1241699.0
2023-07-24 10:50:00,13.96,13.97,13.93,13.96,1086357.0,12.2795,12.2883,12.2531,12.2795,1086357.0
2023-07-24 11:00:00,13.96,13.98,13.93,13.94,1184527.0,12.2795,12.2971,12.2531,12.2619,1184527.0
2023-07-24 11:10:00,13.93,13.97,13.93,13.96,675725.0,12.2531,12.2883,12.2531,12.2795,675725.0
2023-07-24 11:20:00,13.96,14.0,13.96,13.99,1078423.0,12.2795,12.3147,12.2795,12.3059,1078423.0
2023-07-24 11:30:00,13.99,14.0,13.97,13.99,913615.0,12.3059,12.3147,12.2883,12.3059,913615.0
2023-07-24 11:40:00,13.99,14.0,13.98,14.0,761705.0,12.3059,12.3147,12.2971,12.3147,761705.0
2023-07-24 11:50:00,14.0,14.02,13.99,14.01,809622.0,12.3147,12.3323,12.3059,12.3235,809622.0
2023-07-24 12:00:00,14.01,14.02,13.99,14.01,898093.0,12.3235,12.3323,12.3059,12.3235,898093.0
2023-07-24 12:10:00,14.01,14.01,13.98,13.99,588650.0,12.3235,12.3235,12.2971,12.3059,588650.0
2023-07-24 12:20:00,13.99,14.02,13.98,14.01,552314.0,12.3059,12.3323,12.2971,12.3235,552314.0
2023-07-24 12:30:00,14.01,14.02,13.99,13.99,738711.0,12.3235,12.3323,12.3059,12.3059,738711.0
2023-07-24 12:40:00,14.0,14.01,13.98,13.99,1341716.0,12.3147,12.3235,12.2971,12.3059,1341716.0
2023-07-24 12:50:00,13.98,13.99,13.96,13.98,845595.0,12.2971,12.3059,12.2795,12.2971,845595.0
2023-07-24 13:00:00,13.98,13.99,13.97,13.98,676801.0,12.2971,12.3059,12.2883,12.2971,676801.0
2023-07-24 13:10:00,13.99,14.0,13.98,13.99,1046079.0,12.3059,12.3147,12.2971,12.3059,1046079.0
2023-07-24 13:20:00,13.99,13.99,13.96,13.96,736479.0,12.3059,12.3059,12.2795,12.2795,736479.0
2023-07-24 13:30:00,13.96,13.98,13.96,13.96,667337.0,12.2795,12.2971,12.2795,12.2795,667337.0
2023-07-24 13:40:00,13.96,13.97,13.95,13.96,458893.0,12.2795,12.2883,12.2707,12.2795,458893.0
2023-07-24 13:50:00,13.96,13.96,13.94,13.95,543041.0,12.2795,12.2795,12.2619,12.2707,543041.0
2023-07-24 14:00:00,13.94,13.96,13.94,13.95,729238.0,12.2619,12.2795,12.2619,12.2707,729238.0
2023-07-24 14:10:00,13.95,13.95,13.93,13.93,425681.0,12.2707,12.2707,12.2531,12.2531,425681.0
2023-07-24 14:20:00,13.94,13.95,13.92,13.95,796135.0,12.2619,12.2707,12.2443,12.2707,796135.0
2023-07-24 14:30:00,13.95,13.95,13.93,13.93,738152.0,12.2707,12.2707,12.2531,12.2531,738152.0
2023-07-24 14:40:00,13.93,13.95,13.92,13.93,581897.0,12.2531,12.2707,12.2443,12.2531,581897.0
2023-07-24 14:50:00,13.93,13.95,13.92,13.95,566092.0,12.2531,12.2707,12.2443,12.2707,566092.0
2023-07-24 15:00:00,13.95,13.95,13.93,13.94,472569.0,12.2707,12.2707,12.2531,12.2619,472569.0
2023-07-24 15:10:00,13.94,13.95,13.92,13.95,481031.0,12.2619,12.2707,12.2443,12.2707,481031.0
2023-07-24 15:20:00,13.95,13.95,13.91,13.92,976988.0,12.2707,12.2707,12.2355,12.2443,976988.0
2023-07-24 15:30:00,13.92,13.93,13.9,13.91,1924496.0,12.2443,12.2531,12.2267,12.2355,1924496.0
2023-07-24 15:40:00,13.91,13.94,13.9,13.93,1300407.0,12.2355,12.2619,12.2267,12.2531,1300407.0
2023-07-24 15:50:00,13.92,13.97,13.92,13.97,4345488.0,12.2443,12.2883,12.2443,12.2883,4345488.0
2023-07-25 09:30:00,13.86,13.86,13.67,13.79,5233975.0,12.1915,12.1915,12.0244,12.13,5233975.0
2023-07-25 09:40:00,13.79,13.85,13.75,13.76,2177311.0,12.13,12.1828,12.0948,12.1036,2177311.0
2023-07-25 09:50:00,13.76,13.79,13.74,13.77,1262280.0,12.1036,12.13,12.086,12.1124,1262280.0
2023-07-25 10:00:00,13.77,13.82,13.77,13.82,1482314.0,12.1124,12.1564,12.1124,12.1564,1482314.0
2023-07-25 10:10:00,13.82,13.84,13.79,13.79,1448724.0,12.1564,12.174,12.13,12.13,1448724.0
2023-07-25 10:20:00,13.79,13.8,13.76,13.78,873854.0,12.13,12.1388,12.1036,12.1212,873854.0
2023-07-25 10:30:00,13.79,13.79,13.74,13.77,2100881.0,12.13,12.13,12.086,12.1124,2100881.0
2023-07-25 10:40:00,13.77,13.81,13.76,13.78,2019891.0,12.1124,12.1476,12.1036,12.1212,2019891.0
2023-07-25 10:50:00,13.79,13.79,13.75,13.75,975522.0,12.13,12.13,12.0948,12.0948,975522.0
2023-07-25 11:00:00,13.76,13.76,13.7,13.73,1541134.0,12.1036,12.1036,12.0508,12.0772,1541134.0
2023-07-25 11:10:00,13.73,13.74,13.7,13.71,877269.0,12.0772,12.086,12.0508,12.0596,877269.0
2023-07-25 11:20:00,13.71,13.74,13.7,13.72,1528594.0,12.0596,12.086,12.0508,12.0684,1528594.0
2023-07-25 11:30:00,13.73,13.75,13.72,13.74,840716.0,12.0772,12.0948,12.0684,12.086,840716.0
2023-07-25 11:40:00,13.74,13.74,13.71,13.72,559750.0,12.086,12.086,12.0596,12.0684,559750.0
2023-07-25 11:50:00,13.71,13.73,13.7,13.71,894607.0,12.0596,12.0772,12.0508,12.0596,894607.0
2023-07-25 12:00:00,13.71,13.71,13.7,13.71,380030.0,12.0596,12.0596,12.0508,12.0596,380030.0
2023-07-25 12:10:00,13.71,13.71,13.7,13.71,477207.0,12.0596,12.0596,12.0508,12.0596,477207.0
2023-07-25 12:20:00,13.71,13.71,13.66,13.68,1598070.0,12.0596,12.0596,12.0156,12.0332,1598070.0
2023-07-25 12:30:00,13.68,13.68,13.66,13.67,619439.0,12.0332,12.0332,12.0156,12.0244,619439.0
2023-07-25 12:40:00,13.66,13.67,13.66,13.67,366185.0,12.0156,12.0244,12.0156,12.0244,366185.0
2023-07-25 12:50:00,13.67,13.68,13.66,13.68,576101.0,12.0244,12.0332,12.0156,12.0332,576101.0
2023-07-25 13:00:00,13.68,13.7,13.66,13.67,1481609.0,12.0332,12.0508,12.0156,12.0244,1481609.0
2023-07-25 13:10:00,13.68,13.68,13.65,13.65,867256.0,12.0332,12.0332,12.0068,12.0068,867256.0
2023-07-25 13:20:00,13.66,13.67,13.62,13.63,1156092.0,12.0156,12.0244,11.9804,11.9892,1156092.0
2023-07-25 13:30:00,13.63,13.63,13.6,13.61,1218915.0,11.9892,11.9892,11.9628,11.9716,1218915.0
2023-07-25 13:40:00,13.6,13.61,13.57,13.59,1018909.0,11.9628,11.9716,11.9365,11.9541,1018909.0
2023-07-25 13:50:00,13.58,13.59,13.57,13.58,510853.0,11.9453,11.9541,11.9365,11.9453,510853.0
2023-07-25 14:00:00,13.57,13.6,13.56,13.59,1119746.0,11.9365,11.9628,11.9277,11.9541,1119746.0
2023-07-25 14:10:00,13.6,13.6,13.58,13.58,612289.0,11.9628,11.9628,11.9453,11.9453,612289.0
2023-07-25 14:20:00,13.58,13.62,13.58,13.62,1260618.0,11.9453,11.9804,11.9453,11.9804,1260618.0
2023-07-25 14:30:00,13.62,13.65,13.61,13.63,1487207.0,11.9804,12.0068,11.9716,11.9892,1487207.0
2023-07-25 14:40:00,13.63,13.65,13.62,13.62,879512.0,11.9892,12.0068,11.9804,11.9804,879512.0
2023-07-25 14:50:00,13.62,13.64,13.62,13.63,842550.0,11.9804,11.998,11.9804,11.9892,842550.0
2023-07-25 15:00:00,13.63,13.64,13.61,13.63,1602463.0,11.9892,11.998,11.9716,11.9892,1602463.0
2023-07-25 15:10:00,13.64,13.65,13.62,13.63,1004964.0,11.998,12.0068,11.9804,11.9892,1004964.0
2023-07-25 15:20:00,13.63,13.64,13.63,13.64,976186.0,11.9892,11.998,11.9892,11.998,976186.0
2023-07-25 15:30:00,13.63,13.64,13.62,13.63,1009869.0,11.9892,11.998,11.9804,11.9892,1009869.0
2023-07-25 15:40:00,13.62,13.63,13.58,13.6,1960099.0,11.9804,11.9892,11.9453,11.9628,1960099.0
2023-07-25 15:50:00,13.59,13.6,13.57,13.58,3970126.0,11.9541,11.9628,11.9365,11.9453,3970126.0
2023-07-26 09:30:00,13.55,13.71,13.54,13.71,1997775.0,11.9189,12.0596,11.9101,12.0596,1997775.0
2023-07-26 09:40:00,13.71,13.73,13.67,13.68,1185154.0,12.0596,12.0772,12.0244,12.0332,1185154.0
2023-07-26 09:50:00,13.67,13.7,13.64,13.65,790594.0,12.0244,12.0508,11.998,12.0068,790594.0
2023-07-26 10:00:00,13.64,13.65,13.58,13.63,1048297.0,11.998,12.0068,11.9453,11.9892,1048297.0
2023-07-26 10:10:00,13.62,13.63,13.58,13.59,800784.0,11.9804,11.9892,11.9453,11.9541,800784.0
2023-07-26 10:20:00,13.59,13.61,13.57,13.59,689119.0,11.9541,11.9716,11.9365,11.9541,689119.0
2023-07-26 10:30:00,13.59,13.59,13.56,13.57,835856.0,11.9541,11.9541,11.9277,11.9365,835856.0
2023-07-26 10:40:00,13.57,13.57,13.54,13.54,827493.0,11.9365,11.9365,11.9101,11.9101,827493.0
2023-07-26 10:50:00,13.54,13.55,13.52,13.52,795306.0,11.9101,11.9189,11.8925,11.8925,795306.0
2023-07-26 11:00:00,13.53,13.58,13.52,13.57,753661.0,11.9013,11.9453,11.8925,11.9365,753661.0
2023-07-26 11:10:00,13.58,13.61,13.56,13.58,705482.0,11.9453,11.9716,11.9277,11.9453,705482.0
2023-07-26 11:20:00,13.59,13.62,13.58,13.62,531376.0,11.9541,11.9804,11.9453,11.9804,531376.0
2023-07-26 11:30:00,13.61,13.64,13.61,13.64,902449.0,11.9716,11.998,11.9716,11.998,902449.0
2023-07-26 11:40:00,13.64,13.64,13.6,13.6,416455.0,11.998,11.998,11.9628,11.9628,416455.0
2023-07-26 11:50:00,13.61,13.65,13.6,13.64,1213970.0,11.9716,12.0068,11.9628,11.998,1213970.0
2023-07-26 12:00:00,13.65,13.65,13.62,13.63,1148127.0,12.0068,12.0068,11.9804,11.9892,1148127.0
2023-07-26 12:10:00,13.63,13.66,13.62,13.66,824029.0,11.9892,12.0156,11.9804,12.0156,824029.0
2023-07-26 12:20:00,13.65,13.66,13.63,13.65,1091596.0,12.0068,12.0156,11.9892,12.0068,1091596.0
2023-07-26 12:30:00,13.65,13.67,13.65,13.65,1166090.0,12.0068,12.0244,12.0068,12.0068,1166090.0
2023-07-26 12:40:00,13.65,13.66,13.63,13.63,404368.0,12.0068,12.0156,11.9892,11.9892,404368.0
2023-07-26 12:50:00,13.64,13.65,13.63,13.63,606000.0,11.998,12.0068,11.9892,11.9892,606000.0
2023-07-26 13:00:00,13.63,13.65,13.63,13.65,321387.0,11.9892,12.0068,11.9892,12.0068,321387.0
2023-07-26 13:10:00,13.64,13.66,13.63,13.64,463816.0,11.998,12.0156,11.9892,11.998,463816.0
2023-07-26 13:20:00,13.63,13.65,13.62,13.63,849155.0,11.9892,12.0068,11.9804,11.9892,849155.0
2023-07-26 13:30:00,13.63,13.64,13.62,13.63,938630.0,11.9892,11.998,11.9804,11.9892,938630.0
2023-07-26 13:40:00,13.63,13.64,13.63,13.63,325099.0,11.9892,11.998,11.9892,11.9892,325099.0
2023-07-26 13:50:00,13.63,13.65,13.63,13.63,475677.0,11.9892,12.0068,11.9892,11.9892,475677.0
2023-07-26 14:00:00,13.63,13.65,13.62,13.63,427595.0,11.9892,12.0068,11.9804,11.9892,427595.0
2023-07-26 14:10:00,13.63,13.65,13.63,13.63,479960.0,11.9892,12.0068,11.9892,11.9892,479960.0
2023-07-26 14:20:00,13.63,13.65,13.62,13.64,922175.0,11.9892,12.0068,11.9804,11.998,922175.0
2023-07-26 14:30:00,13.64,13.72,13.64,13.71,1392240.0,11.998,12.0684,11.998,12.0596,1392240.0
2023-07-26 14:40:00,13.71,13.75,13.71,13.73,1459633.0,12.0596,12.0948,12.0596,12.0772,1459633.0
2023-07-26 14:50:00,13.72,13.74,13.71,13.72,758533.0,12.0684,12.086,12.0596,12.0684,758533.0
2023-07-26 15:00:00,13.72,13.73,13.66,13.67,1260010.0,12.0684,12.0772,12.0156,12.0244,1260010.0
2023-07-26 15:10:00,13.67,13.71,13.65,13.69,1615310.0,12.0244,12.0596,12.0068,12.042,1615310.0
2023-07-26 15:20:00,13.68,13.71,13.68,13.7,738592.0,12.0332,12.0596,12.0332,12.0508,738592.0
2023-07-26 15:30:00,13.69,13.7,13.66,13.67,1149717.0,12.042,12.0508,12.0156,12.0244,1149717.0
2023-07-26 15:40:00,13.68,13.7,13.67,13.67,1277910.0,12.0332,12.0508,12.0244,12.0244,1277910.0
2023-07-26 15:50:00,13.67,13.68,13.65,13.67,3783892.0,12.0244,12.0332,12.0068,12.0244,3783892.0
2023-07-27 09:30:00,13.83,13.89,13.78,13.83,3579863.0,12.1652,12.2179,12.1212,12.1652,3579863.0
2023-07-27 09:40:00,13.83,13.85,13.78,13.84,1111480.0,12.1652,12.1828,12.1212,12.174,1111480.0
2023-07-27 09:50:00,13.84,13.88,13.8,13.88,1605995.0,12.174,12.2091,12.1388,12.2091,1605995.0
2023-07-27 10:00:00,13.88,13.89,13.86,13.88,1166195.0,12.2091,12.2179,12.1915,12.2091,1166195.0
2023-07-27 10:10:00,13.88,13.92,13.86,13.92,1408557.0,12.2091,12.2443,12.1915,12.2443,1408557.0
2023-07-27 10:20:00,13.92,13.92,13.86,13.88,1530725.0,12.2443,12.2443,12.1915,12.2091,1530725.0
2023-07-27 10:30:00,13.88,13.92,13.87,13.92,873951.0,12.2091,12.2443,12.2003,12.2443,873951.0
2023-07-27 10:40:00,13.92,13.92,13.87,13.88,830269.0,12.2443,12.2443,12.2003,12.2091,830269.0
2023-07-27 10:50:00,13.88,13.9,13.87,13.88,638500.0,12.2091,12.2267,12.2003,12.2091,638500.0
2023-07-27 11:00:00,13.87,13.9,13.86,13.89,1013295.0,12.2003,12.2267,12.1915,12.2179,1013295.0
2023-07-27 11:10:00,13.9,13.9,13.86,13.87,838973.0,12.2267,12.2267,12.1915,12.2003,838973.0
2023-07-27 11:20:00,13.87,13.89,13.86,13.87,655739.0,12.2003,12.2179,12.1915,12.2003,655739.0
2023-07-27 11:30:00,13.87,13.87,13.85,13.86,569412.0,12.2003,12.2003,12.1828,12.1915,569412.0
2023-07-27 11:40:00,13.85,13.86,13.83,13.84,903556.0,12.1828,12.1915,12.1652,12.174,903556.0
2023-07-27 11:50:00,13.84,13.88,13.83,13.88,676774.0,12.174,12.2091,12.1652,12.2091,676774.0
2023-07-27 12:00:00,13.88,13.89,13.87,13.89,392273.0,12.2091,12.2179,12.2003,12.2179,392273.0
2023-07-27 12:10:00,13.89,13.91,13.88,13.91,709380.0,12.2179,12.2355,12.2091,12.2355,709380.0
2023-07-27 12:20:00,13.91,13.94,13.9,13.94,609685.0,12.2355,12.2619,12.2267,12.2619,609685.0
2023-07-27 12:30:00,13.94,13.96,13.93,13.96,716066.0,12.2619,12.2795,12.2531,12.2795,716066.0
2023-07-27 12:40:00,13.96,13.98,13.95,13.97,1269376.0,12.2795,12.2971,12.2707,12.2883,1269376.0
2023-07-27 12:50:00,13.96,13.97,13.94,13.96,675447.0,12.2795,12.2883,12.2619,12.2795,675447.0
2023-07-27 13:00:00,13.96,13.97,13.9,13.92,1271748.0,12.2795,12.2883,12.2267,12.2443,1271748.0
2023-07-27 13:10:00,13.92,13.93,13.9,13.91,1240113.0,12.2443,12.2531,12.2267,12.2355,1240113.0
2023-07-27 13:20:00,13.9,13.91,13.87,13.88,742711.0,12.2267,12.2355,12.2003,12.2091,742711.0
2023-07-27 13:30:00,13.88,13.89,13.85,13.86,962287.0,12.2091,12.2179,12.1828,12.1915,962287.0
2023-07-27 13:40:00,13.86,13.87,13.85,13.87,870978.0,12.1915,12.2003,12.1828,12.2003,870978.0
2023-07-27 13:50:00,13.87,13.89,13.86,13.89,561361.0,12.2003,12.2179,12.1915,12.2179,561361.0
2023-07-27 14:00:00,13.89,13.89,13.87,13.88,1402320.0,12.2179,12.2179,12.2003,12.2091,1402320.0
2023-07-27 14:10:00,13.87,13.88,13.83,13.85,1010919.0,12.2003,12.2091,12.1652,12.1828,1010919.0
2023-07-27 14:20:00,13.85,13.87,13.82,13.83,1091354.0,12.1828,12.2003,12.1564,12.1652,1091354.0
2023-07-27 14:30:00,13.83,13.84,13.76,13.79,1754992.0,12.1652,12.174,12.1036,12.13,1754992.0
2023-07-27 14:40:00,13.79,13.8,13.76,13.76,1335853.0,12.13,12.1388,12.1036,12.1036,1335853.0
2023-07-27 14:50:00,13.77,13.77,13.74,13.74,1256054.0,12.1124,12.1124,12.086,12.086,1256054.0
2023-07-27 15:00:00,13.74,13.76,13.7,13.75,1567562.0,12.086,12.1036,12.0508,12.0948,1567562.0
2023-07-27 15:10:00,13.75,13.82,13.75,13.8,1435225.0,12.0948,12.1564,12.0948,12.1388,1435225.0
2023-07-27 15:20:00,13.81,13.81,13.76,13.77,1690015.0,12.1476,12.1476,12.1036,12.1124,1690015.0
2023-07-27 15:30:00,13.78,13.8,13.76,13.77,1779555.0,12.1212,12.1388,12.1036,12.1124,1779555.0
2023-07-27 15:40:00,13.77,13.77,13.72,13.75,2487859.0,12.1124,12.1124,12.0684,12.0948,2487859.0
2023-07-27 15:50:00,13.76,13.78,13.74,13.75,5028073.0,12.1036,12.1212,12.086,12.0948,5028073.0
2023-07-28 09:30:00,13.58,13.65,13.01,13.12,13518545.0,11.9453,12.0068,11.4439,11.5406,13518545.0
2023-07-28 09:40:00,13.12,13.37,13.11,13.35,6902743.0,11.5406,11.7605,11.5318,11.7429,6902743.0
2023-07-28 09:50:00,13.35,13.41,13.25,13.31,4937319.0,11.7429,11.7957,11.655,11.7078,4937319.0
2023-07-28 10:00:00,13.31,13.34,13.21,13.24,3964608.0,11.7078,11.7341,11.6198,11.6462,3964608.0
2023-07-28 10:10:00,13.24,13.3,13.2,13.3,3233236.0,11.6462,11.699,11.611,11.699,3233236.0
2023-07-28 10:20:00,13.3,13.32,13.16,13.18,3394004.0,11.699,11.7166,11.5758,11.5934,3394004.0
2023-07-28 10:30:00,13.18,13.21,13.13,13.13,3392478.0,11.5934,11.6198,11.5494,11.5494,3392478.0
2023-07-28 10:40:00,13.13,13.21,13.13,13.21,2713980.0,11.5494,11.6198,11.5494,11.6198,2713980.0
2023-07-28 10:50:00,13.21,13.24,13.19,13.24,3037645.0,11.6198,11.6462,11.6022,11.6462,3037645.0
2023-07-28 11:00:00,13.24,13.25,13.18,13.19,1974142.0,11.6462,11.655,11.5934,11.6022,1974142.0
2023-07-28 11:10:00,13.19,13.19,13.13,13.16,2551186.0,11.6022,11.6022,11.5494,11.5758,2551186.0
2023-07-28 11:20:00,13.17,13.19,13.14,13.16,2282180.0,11.5846,11.6022,11.5582,11.5758,2282180.0
2023-07-28 11:30:00,13.16,13.21,13.14,13.16,2681205.0,11.5758,11.6198,11.5582,11.5758,2681205.0
2023-07-28 11:40:00,13.16,13.16,13.12,13.14,2311734.0,11.5758,11.5758,11.5406,11.5582,2311734.0
2023-07-28 11:50:00,13.13,13.15,13.11,13.15,2193662.0,11.5494,11.567,11.5318,11.567,2193662.0
2023-07-28 12:00:00,13.14,13.15,13.09,13.09,2732861.0,11.5582,11.567,11.5142,11.5142,2732861.0
2023-07-28 12:10:00,13.09,13.16,13.09,13.15,2440765.0,11.5142,11.5758,11.5142,11.567,2440765.0
2023-07-28 12:20:00,13.16,13.18,13.15,13.18,1693961.0,11.5758,11.5934,11.567,11.5934,1693961.0
2023-07-28 12:30:00,13.18,13.18,13.14,13.16,1709926.0,11.5934,11.5934,11.5582,11.5758,1709926.0
2023-07-28 12:40:00,13.16,13.16,13.12,13.12,2107495.0,11.5758,11.5758,11.5406,11.5406,2107495.0
2023-07-28 12:50:00,13.13,13.17,13.1,13.16,1924369.0,11.5494,11.5846,11.523,11.5758,1924369.0
2023-07-28 13:00:00,13.16,13.2,13.13,13.18,2614225.0,11.5758,11.611,11.5494,11.5934,2614225.0
2023-07-28 13:10:00,13.19,13.23,13.17,13.19,2198839.0,11.6022,11.6374,11.5846,11.6022,2198839.0
2023-07-28 13:20:00,13.18,13.2,13.16,13.17,1098302.0,11.5934,11.611,11.5758,11.5846,1098302.0
2023-07-28 13:30:00,13.16,13.18,13.11,13.13,1536121.0,11.5758,11.5934,11.5318,11.5494,1536121.0
2023-07-28 13:40:00,13.13,13.15,13.11,13.12,1272756.0,11.5494,11.567,11.5318,11.5406,1272756.0
2023-07-28 13:50:00,13.12,13.17,13.11,13.17,1144403.0,11.5406,11.5846,11.5318,11.5846,1144403.0
2023-07-28 14:00:00,13.17,13.17,13.15,13.17,920069.0,11.5846,11.5846,11.567,11.5846,920069.0
2023-07-28 14:10:00,13.17,13.18,13.14,13.18,1380727.0,11.5846,11.5934,11.5582,11.5934,1380727.0
2023-07-28 14:20:00,13.18,13.19,13.17,13.18,1390523.0,11.5934,11.6022,11.5846,11.5934,1390523.0
2023-07-28 14:30:00,13.18,13.2,13.17,13.17,1487987.0,11.5934,11.611,11.5846,11.5846,1487987.0
2023-07-28 14:40:00,13.17,13.22,13.17,13.22,1604711.0,11.5846,11.6286,11.5846,11.6286,1604711.0
2023-07-28 14:50:00,13.21,13.24,13.19,13.22,2345921.0,11.6198,11.6462,11.6022,11.6286,2345921.0
2023-07-28 15:00:00,13.22,13.23,13.2,13.22,1670912.0,11.6286,11.6374,11.611,11.6286,1670912.0
2023-07-28 15:10:00,13.21,13.23,13.21,13.23,1110038.0,11.6198,11.6374,11.6198,11.6374,1110038.0
2023-07-28 15:20:00,13.23,13.24,13.22,13.24,1304031.0,11.6374,11.6462,11.6286,11.6462,1304031.0
2023-07-28 15:30:00,13.24,13.26,13.22,13.24,2077970.0,11.6462,11.6638,11.6286,11.6462,2077970.0
2023-07-28 15:40:00,13.24,13.25,13.23,13.23,2378218.0,11.6462,11.655,11.6374,11.6374,2378218.0
2023-07-28 15:50:00,13.23,13.27,13.22,13.24,6455395.0,11.6374,11.6726,11.6286,11.6462,6455395.0
2023-07-31 09:30:00,13.01,13.09,12.91,13.04,6549233.0,11.4439,11.5142,11.3559,11.4703,6549233.0
2023-07-31 09:40:00,13.04,13.07,12.98,13.01,4601464.0,11.4703,11.4966,11.4175,11.4439,4601464.0
2023-07-31 09:50:00,13.0,13.09,12.98,13.08,3324515.0,11.4351,11.5142,11.4175,11.5054,3324515.0
2023-07-31 10:00:00,13.09,13.13,13.09,13.1,2136624.0,11.5142,11.5494,11.5142,11.523,2136624.0
2023-07-31 10:10:00,13.09,13.12,13.08,13.11,1232267.0,11.5142,11.5406,11.5054,11.5318,1232267.0
2023-07-31 10:20:00,13.11,13.11,13.08,13.09,996541.0,11.5318,11.5318,11.5054,11.5142,996541.0
2023-07-31 10:30:00,13.09,13.15,13.05,13.13,2457459.0,11.5142,11.567,11.4791,11.5494,2457459.0
2023-07-31 10:40:00,13.13,13.15,13.12,13.15,1252562.0,11.5494,11.567,11.5406,11.567,1252562.0
2023-07-31 10:50:00,13.15,13.15,13.13,13.15,800635.0,11.567,11.567,11.5494,11.567,800635.0
2023-07-31 11:00:00,13.15,13.19,13.14,13.19,1637176.0,11.567,11.6022,11.5582,11.6022,1637176.0
2023-07-31 11:10:00,13.19,13.2,13.16,13.18,863577.0,11.6022,11.611,11.5758,11.5934,863577.0
2023-07-31 11:20:00,13.18,13.18,13.16,13.17,822055.0,11.5934,11.5934,11.5758,11.5846,822055.0
2023-07-31 11:30:00,13.18,13.2,13.16,13.2,1722492.0,11.5934,11.611,11.5758,11.611,1722492.0
2023-07-31 11:40:00,13.2,13.21,13.19,13.2,938545.0,11.611,11.6198,11.6022,11.611,938545.0
2023-07-31 11:50:00,13.2,13.2,13.15,13.16,803475.0,11.611,11.611,11.567,11.5758,803475.0
2023-07-31 12:00:00,13.16,13.16,13.14,13.15,1000655.0,11.5758,11.5758,11.5582,11.567,1000655.0
2023-07-31 12:10:00,13.15,13.16,13.13,13.13,1115422.0,11.567,11.5758,11.5494,11.5494,1115422.0
2023-07-31 12:20:00,13.13,13.15,13.12,13.13,898782.0,11.5494,11.567,11.5406,11.5494,898782.0
2023-07-31 12:30:00,13.13,13.13,13.11,13.13,1034714.0,11.5494,11.5494,11.5318,11.5494,1034714.0
2023-07-31 12:40:00,13.13,13.13,13.12,13.13,355785.0,11.5494,11.5494,11.5406,11.5494,355785.0
2023-07-31 12:50:00,13.13,13.13,13.11,13.13,877404.0,11.5494,11.5494,11.5318,11.5494,877404.0
2023-07-31 13:00:00,13.13,13.13,13.1,13.12,849214.0,11.5494,11.5494,11.523,11.5406,849214.0
2023-07-31 13:10:00,13.11,13.12,13.08,13.1,1090144.0,11.5318,11.5406,11.5054,11.523,1090144.0
2023-07-31 13:20:00,13.1,13.1,13.08,13.09,428982.0,11.523,11.523,11.5054,11.5142,428982.0
2023-07-31 13:30:00,13.09,13.1,13.08,13.1,632198.0,11.5142,11.523,11.5054,11.523,632198.0
2023-07-31 13:40:00,13.1,13.11,13.09,13.11,464072.0,11.523,11.5318,11.5142,11.5318,464072.0
2023-07-31 13:50:00,13.11,13.11,13.1,13.11,513543.0,11.5318,11.5318,11.523,11.5318,513543.0
2023-07-31 14:00:00,13.11,13.13,13.1,13.13,430533.0,11.5318,11.5494,11.523,11.5494,430533.0
2023-07-31 14:10:00,13.13,13.13,13.11,13.12,436113.0,11.5494,11.5494,11.5318,11.5406,436113.0
2023-07-31 14:20:00,13.12,13.13,13.11,13.12,798744.0,11.5406,11.5494,11.5318,11.5406,798744.0
2023-07-31 14:30:00,13.12,13.13,13.1,13.1,925503.0,11.5406,11.5494,11.523,11.523,925503.0
2023-07-31 14:40:00,13.1,13.11,13.09,13.1,1577758.0,11.523,11.5318,11.5142,11.523,1577758.0
2023-07-31 14:50:00,13.1,13.12,13.09,13.12,802511.0,11.523,11.5406,11.5142,11.5406,802511.0
2023-07-31 15:00:00,13.12,13.12,13.09,13.09,670768.0,11.5406,11.5406,11.5142,11.5142,670768.0
2023-07-31 15:10:00,13.1,13.11,13.08,13.11,708737.0,11.523,11.5318,11.5054,11.5318,708737.0
2023-07-31 15:20:00,13.11,13.14,13.1,13.14,1219344.0,11.5318,11.5582,11.523,11.5582,1219344.0
2023-07-31 15:30:00,13.14,13.15,13.13,13.13,1325536.0,11.5582,11.567,11.5494,11.5494,1325536.0
2023-07-31 15:40:00,13.13,13.14,13.11,13.12,1478979.0,11.5494,11.5582,11.5318,11.5406,1478979.0
2023-07-31 15:50:00,13.12,13.22,13.11,13.22,4793430.0,11.5406,11.6286,11.5318,11.6286,4793430.0
2023-08-01 09:30:00,13.15,13.37,13.11,13.35,5501627.0,11.567,11.7605,11.5318,11.7429,5501627.0
2023-08-01 09:40:00,13.35,13.35,13.26,13.32,2447443.0,11.7429,11.7429,11.6638,11.7166,2447443.0
2023-08-01 09:50:00,13.33,13.33,13.25,13.28,1859319.0,11.7254,11.7254,11.655,11.6814,1859319.0
2023-08-01 10:00:00,13.28,13.35,13.26,13.33,2554236.0,11.6814,11.7429,11.6638,11.7254,2554236.0
2023-08-01 10:10:00,13.33,13.34,13.27,13.32,1932697.0,11.7254,11.7341,11.6726,11.7166,1932697.0
2023-08-01 10:20:00,13.32,13.33,13.24,13.25,1833223.0,11.7166,11.7254,11.6462,11.655,1833223.0
2023-08-01 10:30:00,13.24,13.27,13.23,13.26,1160236.0,11.6462,11.6726,11.6374,11.6638,1160236.0
2023-08-01 10:40:00,13.26,13.3,13.25,13.29,1178908.0,11.6638,11.699,11.655,11.6902,1178908.0
2023-08-01 10:50:00,13.29,13.3,13.26,13.29,1574844.0,11.6902,11.699,11.6638,11.6902,1574844.0
2023-08-01 11:00:00,13.29,13.31,13.28,13.31,966439.0,11.6902,11.7078,11.6814,11.7078,966439.0
2023-08-01 11:10:00,13.31,13.32,13.26,13.28,1159661.0,11.7078,11.7166,11.6638,11.6814,1159661.0
2023-08-01 11:20:00,13.28,13.31,13.27,13.29,772637.0,11.6814,11.7078,11.6726,11.6902,772637.0
2023-08-01 11:30:00,13.29,13.3,13.28,13.29,495201.0,11.6902,11.699,11.6814,11.6902,495201.0
2023-08-01 11:40:00,13.3,13.31,13.28,13.31,831756.0,11.699,11.7078,11.6814,11.7078,831756.0
2023-08-01 11:50:00,13.31,13.33,13.3,13.33,1235149.0,11.7078,11.7254,11.699,11.7254,1235149.0
2023-08-01 12:00:00,13.33,13.35,13.32,13.33,1381458.0,11.7254,11.7429,11.7166,11.7254,1381458.0
2023-08-01 12:10:00,13.34,13.38,13.33,13.36,1328815.0,11.7341,11.7693,11.7254,11.7517,1328815.0
2023-08-01 12:20:00,13.36,13.39,13.36,13.39,1524537.0,11.7517,11.7781,11.7517,11.7781,1524537.0
2023-08-01 12:30:00,13.38,13.42,13.37,13.42,1228977.0,11.7693,11.8045,11.7605,11.8045,1228977.0
2023-08-01 12:40:00,13.42,13.42,13.4,13.42,833801.0,11.8045,11.8045,11.7869,11.8045,833801.0
2023-08-01 12:50:00,13.42,13.42,13.41,13.42,386802.0,11.8045,11.8045,11.7957,11.8045,386802.0
2023-08-01 13:00:00,13.42,13.43,13.41,13.42,724464.0,11.8045,11.8133,11.7957,11.8045,724464.0
2023-08-01 13:10:00,13.42,13.42,13.39,13.4,585640.0,11.8045,11.8045,11.7781,11.7869,585640.0
2023-08-01 13:20:00,13.4,13.43,13.39,13.43,821775.0,11.7869,11.8133,11.7781,11.8133,821775.0
2023-08-01 13:30:00,13.43,13.44,13.42,13.43,797470.0,11.8133,11.8221,11.8045,11.8133,797470.0
2023-08-01 13:40:00,13.43,13.43,13.41,13.42,553443.0,11.8133,11.8133,11.7957,11.8045,553443.0
2023-08-01 13:50:00,13.41,13.42,13.4,13.41,744611.0,11.7957,11.8045,11.7869,11.7957,744611.0
2023-08-01 14:00:00,13.41,13.43,13.4,13.43,826384.0,11.7957,11.8133,11.7869,11.8133,826384.0
2023-08-01 14:10:00,13.43,13.43,13.42,13.43,537046.0,11.8133,11.8133,11.8045,11.8133,537046.0
2023-08-01 14:20:00,13.43,13.43,13.41,13.42,560774.0,11.8133,11.8133,11.7957,11.8045,560774.0
2023-08-01 14:30:00,13.42,13.43,13.39,13.39,926968.0,11.8045,11.8133,11.7781,11.7781,926968.0
2023-08-01 14:40:00,13.39,13.41,13.39,13.39,928026.0,11.7781,11.7957,11.7781,11.7781,928026.0
2023-08-01 14:50:00,13.4,13.4,13.37,13.38,1119550.0,11.7869,11.7869,11.7605,11.7693,1119550.0
2023-08-01 15:00:00,13.39,13.4,13.38,13.4,562771.0,11.7781,11.7869,11.7693,11.7869,562771.0
2023-08-01 15:10:00,13.4,13.4,13.38,13.39,808884.0,11.7869,11.7869,11.7693,11.7781,808884.0
2023-08-01 15:20:00,13.4,13.42,13.38,13.38,1021315.0,11.7869,11.8045,11.7693,11.7693,1021315.0
2023-08-01 15:30:00,13.38,13.4,13.38,13.38,806573.0,11.7693,11.7869,11.7693,11.7693,806573.0
2023-08-01 15:40:00,13.38,13.39,13.37,13.38,1165166.0,11.7693,11.7781,11.7605,11.7693,1165166.0
2023-08-01 15:50:00,13.38,13.42,13.38,13.41,3608830.0,11.7693,11.8045,11.7693,11.7957,3608830.0
2023-08-02 09:30:00,13.2,13.23,13.09,13.16,2576655.0,11.611,11.6374,11.5142,11.5758,2576655.0
2023-08-02 09:40:00,13.17,13.18,13.1,13.13,1909717.0,11.5846,11.5934,11.523,11.5494,1909717.0
2023-08-02 09:50:00,13.13,13.13,13.09,13.13,1472518.0,11.5494,11.5494,11.5142,11.5494,1472518.0
2023-08-02 10:00:00,13.13,13.13,13.07,13.08,1285864.0,11.5494,11.5494,11.4966,11.5054,1285864.0
2023-08-02 10:10:00,13.07,13.1,13.04,13.05,1515678.0,11.4966,11.523,11.4703,11.4791,1515678.0
2023-08-02 10:20:00,13.05,13.12,13.04,13.11,1564742.0,11.4791,11.5406,11.4703,11.5318,1564742.0
2023-08-02 10:30:00,13.1,13.17,13.1,13.12,1906506.0,11.523,11.5846,11.523,11.5406,1906506.0
2023-08-02 10:40:00,13.12,13.13,13.08,13.09,1518212.0,11.5406,11.5494,11.5054,11.5142,1518212.0
2023-08-02 10:50:00,13.09,13.11,13.08,13.1,819965.0,11.5142,11.5318,11.5054,11.523,819965.0
2023-08-02 11:00:00,13.1,13.11,13.08,13.1,1155300.0,11.523,11.5318,11.5054,11.523,1155300.0
2023-08-02 11:10:00,13.1,13.1,13.04,13.04,1158874.0,11.523,11.523,11.4703,11.4703,1158874.0
2023-08-02 11:20:00,13.04,13.1,13.04,13.09,1722564.0,11.4703,11.523,11.4703,11.5142,1722564.0
2023-08-02 11:30:00,13.09,13.1,13.06,13.08,1417931.0,11.5142,11.523,11.4879,11.5054,1417931.0
2023-08-02 11:40:00,13.09,13.13,13.08,13.1,1123691.0,11.5142,11.5494,11.5054,11.523,1123691.0
2023-08-02 11:50:00,13.1,13.11,13.09,13.09,584056.0,11.523,11.5318,11.5142,11.5142,584056.0
2023-08-02 12:00:00,13.09,13.1,13.06,13.07,1497537.0,11.5142,11.523,11.4879,11.4966,1497537.0
2023-08-02 12:10:00,13.07,13.07,13.05,13.05,898650.0,11.4966,11.4966,11.4791,11.4791,898650.0
2023-08-02 12:20:00,13.05,13.06,13.03,13.03,1221722.0,11.4791,11.4879,11.4615,11.4615,1221722.0
2023-08-02 12:30:00,13.03,13.04,13.02,13.03,1588501.0,11.4615,11.4703,11.4527,11.4615,1588501.0
2023-08-02 12:40:00,13.04,13.05,13.03,13.05,1080049.0,11.4703,11.4791,11.4615,11.4791,1080049.0
2023-08-02 12:50:00,13.04,13.05,13.01,13.03,770687.0,11.4703,11.4791,11.4439,11.4615,770687.0
2023-08-02 13:00:00,13.02,13.04,13.02,13.04,379767.0,11.4527,11.4703,11.4527,11.4703,379767.0
2023-08-02 13:10:00,13.03,13.05,13.03,13.05,787528.0,11.4615,11.4791,11.4615,11.4791,787528.0
2023-08-02 13:20:00,13.05,13.06,13.04,13.06,599694.0,11.4791,11.4879,11.4703,11.4879,599694.0
2023-08-02 13:30:00,13.05,13.07,13.04,13.06,1637046.0,11.4791,11.4966,11.4703,11.4879,1637046.0
2023-08-02 13:40:00,13.06,13.06,13.04,13.04,518418.0,11.4879,11.4879,11.4703,11.4703,518418.0
2023-08-02 13:50:00,13.04,13.05,13.03,13.04,491522.0,11.4703,11.4791,11.4615,11.4703,491522.0
2023-08-02 14:00:00,13.04,13.05,13.02,13.04,1276154.0,11.4703,11.4791,11.4527,11.4703,1276154.0
2023-08-02 14:10:00,13.04,13.05,13.04,13.04,361023.0,11.4703,11.4791,11.4703,11.4703,361023.0
2023-08-02 14:20:00,13.05,13.05,13.04,13.04,231582.0,11.4791,11.4791,11.4703,11.4703,231582.0
2023-08-02 14:30:00,13.04,13.05,13.04,13.04,317802.0,11.4703,11.4791,11.4703,11.4703,317802.0
2023-08-02 14:40:00,13.04,13.05,13.01,13.03,1145068.0,11.4703,11.4791,11.4439,11.4615,1145068.0
2023-08-02 14:50:00,13.03,13.04,13.01,13.03,890308.0,11.4615,11.4703,11.4439,11.4615,890308.0
2023-08-02 15:00:00,13.03,13.03,13.02,13.03,691889.0,11.4615,11.4615,11.4527,11.4615,691889.0
2023-08-02 15:10:00,13.03,13.03,13.0,13.01,1458510.0,11.4615,11.4615,11.4351,11.4439,1458510.0
2023-08-02 15:20:00,13.01,13.01,12.98,12.99,1602213.0,11.4439,11.4439,11.4175,11.4263,1602213.0
2023-08-02 15:30:00,12.99,13.0,12.98,13.0,916066.0,11.4263,11.4351,11.4175,11.4351,916066.0
2023-08-02 15:40:00,13.0,13.02,12.99,13.02,1404404.0,11.4351,11.4527,11.4263,11.4527,1404404.0
2023-08-02 15:50:00,13.01,13.05,13.0,13.04,4673715.0,11.4439,11.4791,11.4351,11.4703,4673715.0
2023-08-03 09:30:00,12.99,13.03,12.91,12.96,2506204.0,11.4263,11.4615,11.3559,11.3999,2506204.0
2023-08-03 09:40:00,12.96,12.97,12.89,12.95,1737587.0,11.3999,11.4087,11.3383,11.3911,1737587.0
2023-08-03 09:50:00,12.94,12.96,12.91,12.92,1106613.0,11.3823,11.3999,11.3559,11.3647,1106613.0
2023-08-03 10:00:00,12.92,12.93,12.86,12.88,2343930.0,11.3647,11.3735,11.3119,11.3295,2343930.0
2023-08-03 10:10:00,12.88,12.95,12.88,12.95,1486950.0,11.3295,11.3911,11.3295,11.3911,1486950.0
2023-08-03 10:20:00,12.94,12.97,12.92,12.93,1181281.0,11.3823,11.4087,11.3647,11.3735,1181281.0
2023-08-03 10:30:00,12.93,12.98,12.92,12.95,1411786.0,11.3735,11.4175,11.3647,11.3911,1411786.0
2023-08-03 10:40:00,12.95,12.98,12.94,12.96,834813.0,11.3911,11.4175,11.3823,11.3999,834813.0
2023-08-03 10:50:00,12.96,12.97,12.93,12.96,767867.0,11.3999,11.4087,11.3735,11.3999,767867.0
2023-08-03 11:00:00,12.97,12.98,12.96,12.96,623348.0,11.4087,11.4175,11.3999,11.3999,623348.0
2023-08-03 11:10:00,12.96,12.98,12.95,12.98,737108.0,11.3999,11.4175,11.3911,11.4175,737108.0
2023-08-03 11:20:00,12.98,13.01,12.97,13.01,1100929.0,11.4175,11.4439,11.4087,11.4439,1100929.0
2023-08-03 11:30:00,13.01,13.03,12.99,13.0,1290741.0,11.4439,11.4615,11.4263,11.4351,1290741.0
2023-08-03 11:40:00,13.0,13.0,12.97,12.98,1196222.0,11.4351,11.4351,11.4087,11.4175,1196222.0
2023-08-03 11:50:00,12.98,13.02,12.97,13.02,729008.0,11.4175,11.4527,11.4087,11.4527,729008.0
2023-08-03 12:00:00,13.02,13.05,12.99,13.03,1510528.0,11.4527,11.4791,11.4263,11.4615,1510528.0
2023-08-03 12:10:00,13.02,13.05,13.02,13.04,1197644.0,11.4527,11.4791,11.4527,11.4703,1197644.0
2023-08-03 12:20:00,13.04,13.05,13.02,13.04,829489.0,11.4703,11.4791,11.4527,11.4703,829489.0
2023-08-03 12:30:00,13.04,13.06,13.03,13.06,991968.0,11.4703,11.4879,11.4615,11.4879,991968.0
2023-08-03 12:40:00,13.06,13.1,13.05,13.1,746012.0,11.4879,11.523,11.4791,11.523,746012.0
2023-08-03 12:50:00,13.1,13.12,13.09,13.09,1252349.0,11.523,11.5406,11.5142,11.5142,1252349.0
2023-08-03 13:00:00,13.1,13.12,13.09,13.11,717709.0,11.523,11.5406,11.5142,11.5318,717709.0
2023-08-03 13:10:00,13.11,13.12,13.09,13.1,479219.0,11.5318,11.5406,11.5142,11.523,479219.0
2023-08-03 13:20:00,13.1,13.11,13.09,13.1,778619.0,11.523,11.5318,11.5142,11.523,778619.0
2023-08-03 13:30:00,13.1,13.1,13.07,13.08,520323.0,11.523,11.523,11.4966,11.5054,520323.0
2023-08-03 13:40:00,13.08,13.1,13.07,13.1,721815.0,11.5054,11.523,11.4966,11.523,721815.0
2023-08-03 13:50:00,13.1,13.1,13.07,13.08,409766.0,11.523,11.523,11.4966,11.5054,409766.0
2023-08-03 14:00:00,13.08,13.09,13.07,13.09,458988.0,11.5054,11.5142,11.4966,11.5142,458988.0
2023-08-03 14:10:00,13.08,13.09,13.07,13.08,784015.0,11.5054,11.5142,11.4966,11.5054,784015.0
2023-08-03 14:20:00,13.08,13.09,13.06,13.08,637835.0,11.5054,11.5142,11.4879,11.5054,637835.0
2023-08-03 14:30:00,13.07,13.08,13.04,13.07,950341.0,11.4966,11.5054,11.4703,11.4966,950341.0
2023-08-03 14:40:00,13.07,13.08,13.06,13.07,420636.0,11.4966,11.5054,11.4879,11.4966,420636.0
2023-08-03 14:50:00,13.07,13.09,13.06,13.08,592896.0,11.4966,11.5142,11.4879,11.5054,592896.0
2023-08-03 15:00:00,13.09,13.09,13.07,13.07,882783.0,11.5142,11.5142,11.4966,11.4966,882783.0
2023-08-03 15:10:00,13.08,13.08,13.05,13.08,1034951.0,11.5054,11.5054,11.4791,11.5054,1034951.0
2023-08-03 15:20:00,13.08,13.08,13.07,13.07,817856.0,11.5054,11.5054,11.4966,11.4966,817856.0
2023-08-03 15:30:00,13.08,13.09,13.06,13.09,1216983.0,11.5054,11.5142,11.4879,11.5142,1216983.0
2023-08-03 15:40:00,13.09,13.1,13.06,13.07,1336622.0,11.5142,11.523,11.4879,11.4966,1336622.0
2023-08-03 15:50:00,13.07,13.14,13.05,13.09,7227145.0,11.4966,11.5582,11.4791,11.5142,7227145.0
2023-08-04 09:30:00,13.1,13.1,12.94,12.96,2778036.0,11.523,11.523,11.3823,11.3999,2778036.0
2023-08-04 09:40:00,12.96,13.04,12.95,13.03,2011469.0,11.3999,11.4703,11.3911,11.4615,2011469.0
2023-08-04 09:50:00,13.03,13.05,13.0,13.04,1627079.0,11.4615,11.4791,11.4351,11.4703,1627079.0
2023-08-04 10:00:00,13.04,13.05,12.96,12.99,1791983.0,11.4703,11.4791,11.3999,11.4263,1791983.0
2023-08-04 10:10:00,12.99,13.03,12.98,13.01,1719084.0,11.4263,11.4615,11.4175,11.4439,1719084.0
2023-08-04 10:20:00,13.01,13.03,12.98,13.01,1568903.0,11.4439,11.4615,11.4175,11.4439,1568903.0
2023-08-04 10:30:00,13.01,13.02,12.97,12.98,1393267.0,11.4439,11.4527,11.4087,11.4175,1393267.0
2023-08-04 10:40:00,12.98,12.99,12.96,12.99,926856.0,11.4175,11.4263,11.3999,11.4263,926856.0
2023-08-04 10:50:00,12.98,13.0,12.97,13.0,784846.0,11.4175,11.4351,11.4087,11.4351,784846.0
2023-08-04 11:00:00,13.0,13.01,12.97,12.98,828700.0,11.4351,11.4439,11.4087,11.4175,828700.0
2023-08-04 11:10:00,12.98,12.99,12.97,12.97,575029.0,11.4175,11.4263,11.4087,11.4087,575029.0
2023-08-04 11:20:00,12.98,13.01,12.97,13.01,613292.0,11.4175,11.4439,11.4087,11.4439,613292.0
2023-08-04 11:30:00,13.01,13.02,12.99,13.01,758658.0,11.4439,11.4527,11.4263,11.4439,758658.0
2023-08-04 11:40:00,13.0,13.01,12.97,12.99,1021909.0,11.4351,11.4439,11.4087,11.4263,1021909.0
2023-08-04 11:50:00,12.99,12.99,12.97,12.98,440553.0,11.4263,11.4263,11.4087,11.4175,440553.0
2023-08-04 12:00:00,12.97,12.98,12.96,12.96,399705.0,11.4087,11.4175,11.3999,11.3999,399705.0
2023-08-04 12:10:00,12.96,13.0,12.96,13.0,675161.0,11.3999,11.4351,11.3999,11.4351,675161.0
2023-08-04 12:20:00,13.0,13.02,12.98,13.01,659057.0,11.4351,11.4527,11.4175,11.4439,659057.0
2023-08-04 12:30:00,13.01,13.01,12.98,13.0,659864.0,11.4439,11.4439,11.4175,11.4351,659864.0
2023-08-04 12:40:00,13.0,13.02,12.99,13.01,574615.0,11.4351,11.4527,11.4263,11.4439,574615.0
2023-08-04 12:50:00,13.01,13.02,12.99,13.01,778015.0,11.4439,11.4527,11.4263,11.4439,778015.0
2023-08-04 13:00:00,13.02,13.02,13.0,13.0,386943.0,11.4527,11.4527,11.4351,11.4351,386943.0
2023-08-04 13:10:00,13.01,13.01,13.0,13.01,209677.0,11.4439,11.4439,11.4351,11.4439,209677.0
2023-08-04 13:20:00,13.0,13.01,12.98,12.99,719052.0,11.4351,11.4439,11.4175,11.4263,719052.0
2023-08-04 13:30:00,13.0,13.0,12.98,12.98,613623.0,11.4351,11.4351,11.4175,11.4175,613623.0
2023-08-04 13:40:00,12.99,12.99,12.98,12.99,329283.0,11.4263,11.4263,11.4175,11.4263,329283.0
2023-08-04 13:50:00,12.98,12.99,12.97,12.98,363153.0,11.4175,11.4263,11.4087,11.4175,363153.0
2023-08-04 14:00:00,12.98,12.99,12.92,12.93,1392579.0,11.4175,11.4263,11.3647,11.3735,1392579.0
2023-08-04 14:10:00,12.94,12.95,12.91,12.92,442359.0,11.3823,11.3911,11.3559,11.3647,442359.0
2023-08-04 14:20:00,12.92,12.92,12.87,12.88,1362032.0,11.3647,11.3647,11.3207,11.3295,1362032.0
2023-08-04 14:30:00,12.88,12.89,12.85,12.86,1138713.0,11.3295,11.3383,11.3031,11.3119,1138713.0
2023-08-04 14:40:00,12.85,12.88,12.83,12.84,1637314.0,11.3031,11.3295,11.2855,11.2943,1637314.0
2023-08-04 14:50:00,12.84,12.87,12.81,12.81,1733829.0,11.2943,11.3207,11.2679,11.2679,1733829.0
2023-08-04 15:00:00,12.81,12.84,12.8,12.8,1373717.0,11.2679,11.2943,11.2592,11.2592,1373717.0
2023-08-04 15:10:00,12.8,12.86,12.8,12.84,1278095.0,11.2592,11.3119,11.2592,11.2943,1278095.0
2023-08-04 15:20:00,12.83,12.84,12.81,12.84,916525.0,11.2855,11.2943,11.2679,11.2943,916525.0
2023-08-04 15:30:00,12.84,12.86,12.83,12.84,1383529.0,11.2943,11.3119,11.2855,11.2943,1383529.0
2023-08-04 15:40:00,12.84,12.86,12.82,12.86,1608872.0,11.2943,11.3119,11.2767,11.3119,1608872.0
2023-08-04 15:50:00,12.85,12.89,12.85,12.89,2913128.0,11.3031,11.3383,11.3031,11.3383,2913128.0
2023-08-07 09:30:00,12.93,12.96,12.8,12.81,3163206.0,11.3735,11.3999,11.2592,11.2679,3163206.0
2023-08-07 09:40:00,12.8,12.84,12.78,12.79,1449694.0,11.2592,11.2943,11.2416,11.2504,1449694.0
2023-08-07 09:50:00,12.79,12.85,12.78,12.8,1332150.0,11.2504,11.3031,11.2416,11.2592,1332150.0
2023-08-07 10:00:00,12.79,12.83,12.79,12.81,1490424.0,11.2504,11.2855,11.2504,11.2679,1490424.0
2023-08-07 10:10:00,12.82,12.88,12.8,12.87,1401829.0,11.2767,11.3295,11.2592,11.3207,1401829.0
2023-08-07 10:20:00,12.87,12.89,12.84,12.89,1241799.0,11.3207,11.3383,11.2943,11.3383,1241799.0
2023-08-07 10:30:00,12.89,12.92,12.87,12.9,1573148.0,11.3383,11.3647,11.3207,11.3471,1573148.0
2023-08-07 10:40:00,12.9,12.92,12.88,12.92,1098892.0,11.3471,11.3647,11.3295,11.3647,1098892.0
2023-08-07 10:50:00,12.92,12.92,12.88,12.89,1134558.0,11.3647,11.3647,11.3295,11.3383,1134558.0
2023-08-07 11:00:00,12.9,12.91,12.85,12.87,1166051.0,11.3471,11.3559,11.3031,11.3207,1166051.0
2023-08-07 11:10:00,12.86,12.87,12.81,12.84,1127972.0,11.3119,11.3207,11.2679,11.2943,1127972.0
2023-08-07 11:20:00,12.84,12.87,12.82,12.85,1336835.0,11.2943,11.3207,11.2767,11.3031,1336835.0
2023-08-07 11:30:00,12.85,12.86,12.82,12.86,901458.0,11.3031,11.3119,11.2767,11.3119,901458.0
2023-08-07 11:40:00,12.86,12.88,12.85,12.87,881339.0,11.3119,11.3295,11.3031,11.3207,881339.0
2023-08-07 11:50:00,12.87,12.88,12.85,12.86,642028.0,11.3207,11.3295,11.3031,11.3119,642028.0
2023-08-07 12:00:00,12.85,12.86,12.83,12.85,668976.0,11.3031,11.3119,11.2855,11.3031,668976.0
2023-08-07 12:10:00,12.85,12.85,12.82,12.85,686627.0,11.3031,11.3031,11.2767,11.3031,686627.0
2023-08-07 12:20:00,12.85,12.88,12.84,12.88,373543.0,11.3031,11.3295,11.2943,11.3295,373543.0
2023-08-07 12:30:00,12.87,12.89,12.86,12.88,1149101.0,11.3207,11.3383,11.3119,11.3295,1149101.0
2023-08-07 12:40:00,12.88,12.89,12.87,12.88,481640.0,11.3295,11.3383,11.3207,11.3295,481640.0
2023-08-07 12:50:00,12.88,12.9,12.86,12.87,538526.0,11.3295,11.3471,11.3119,11.3207,538526.0
2023-08-07 13:00:00,12.87,12.87,12.83,12.84,585752.0,11.3207,11.3207,11.2855,11.2943,585752.0
2023-08-07 13:10:00,12.84,12.86,12.83,12.85,776560.0,11.2943,11.3119,11.2855,11.3031,776560.0
2023-08-07 13:20:00,12.85,12.85,12.82,12.84,825417.0,11.3031,11.3031,11.2767,11.2943,825417.0
2023-08-07 13:30:00,12.83,12.86,12.83,12.86,614059.0,11.2855,11.3119,11.2855,11.3119,614059.0
2023-08-07 13:40:00,12.86,12.87,12.85,12.87,504004.0,11.3119,11.3207,11.3031,11.3207,504004.0
2023-08-07 13:50:00,12.87,12.87,12.85,12.87,350843.0,11.3207,11.3207,11.3031,11.3207,350843.0
2023-08-07 14:00:00,12.87,12.89,12.87,12.88,1077219.0,11.3207,11.3383,11.3207,11.3295,1077219.0
2023-08-07 14:10:00,12.88,12.9,12.88,12.9,392471.0,11.3295,11.3471,11.3295,11.3471,392471.0
2023-08-07 14:20:00,12.9,12.9,12.87,12.87,459164.0,11.3471,11.3471,11.3207,11.3207,459164.0
2023-08-07 14:30:00,12.87,12.9,12.87,12.9,873659.0,11.3207,11.3471,11.3207,11.3471,873659.0
2023-08-07 14:40:00,12.89,12.9,12.89,12.9,175350.0,11.3383,11.3471,11.3383,11.3471,175350.0
2023-08-07 14:50:00,12.9,12.9,12.88,12.9,416974.0,11.3471,11.3471,11.3295,11.3471,416974.0
2023-08-07 15:00:00,12.89,12.9,12.88,12.89,690586.0,11.3383,11.3471,11.3295,11.3383,690586.0
2023-08-07 15:10:00,12.89,12.9,12.87,12.88,721940.0,11.3383,11.3471,11.3207,11.3295,721940.0
2023-08-07 15:20:00,12.88,12.89,12.87,12.88,548513.0,11.3295,11.3383,11.3207,11.3295,548513.0
2023-08-07 15:30:00,12.88,12.9,12.88,12.89,1109160.0,11.3295,11.3471,11.3295,11.3383,1109160.0
2023-08-07 15:40:00,12.89,12.92,12.89,12.91,1535509.0,11.3383,11.3647,11.3383,11.3559,1535509.0
2023-08-07 15:50:00,12.91,12.95,12.9,12.94,3358421.0,11.3559,11.3911,11.3471,11.3823,3358421.0
2023-08-08 09:30:00,12.77,12.81,12.72,12.75,2222798.0,11.2328,11.2679,11.1888,11.2152,2222798.0
2023-08-08 09:40:00,12.75,12.78,12.7,12.71,1400779.0,11.2152,11.2416,11.1712,11.18,1400779.0
2023-08-08 09:50:00,12.71,12.77,12.7,12.76,1322469.0,11.18,11.2328,11.1712,11.224,1322469.0
2023-08-08 10:00:00,12.76,12.79,12.72,12.79,1227955.0,11.224,11.2504,11.1888,11.2504,1227955.0
2023-08-08 10:10:00,12.78,12.79,12.7,12.71,1099731.0,11.2416,11.2504,11.1712,11.18,1099731.0
2023-08-08 10:20:00,12.71,12.75,12.7,12.75,1130205.0,11.18,11.2152,11.1712,11.2152,1130205.0
2023-08-08 10:30:00,12.75,12.75,12.7,12.73,1446245.0,11.2152,11.2152,11.1712,11.1976,1446245.0
2023-08-08 10:40:00,12.73,12.78,12.71,12.78,1429392.0,11.1976,11.2416,11.18,11.2416,1429392.0
2023-08-08 10:50:00,12.77,12.79,12.76,12.76,1118620.0,11.2328,11.2504,11.224,11.224,1118620.0
2023-08-08 11:00:00,12.76,12.79,12.75,12.77,1092402.0,11.224,11.2504,11.2152,11.2328,1092402.0
2023-08-08 11:10:00,12.77,12.79,12.76,12.78,929762.0,11.2328,11.2504,11.224,11.2416,929762.0
2023-08-08 11:20:00,12.79,12.82,12.77,12.8,1218823.0,11.2504,11.2767,11.2328,11.2592,1218823.0
2023-08-08 11:30:00,12.8,12.81,12.76,12.78,1223674.0,11.2592,11.2679,11.224,11.2416,1223674.0
2023-08-08 11:40:00,12.77,12.79,12.76,12.78,1290640.0,11.2328,11.2504,11.224,11.2416,1290640.0
2023-08-08 11:50:00,12.78,12.78,12.75,12.75,346007.0,11.2416,11.2416,11.2152,11.2152,346007.0
2023-08-08 12:00:00,12.76,12.78,12.75,12.77,455829.0,11.224,11.2416,11.2152,11.2328,455829.0
2023-08-08 12:10:00,12.77,12.79,12.75,12.79,1188690.0,11.2328,11.2504,11.2152,11.2504,1188690.0
2023-08-08 12:20:00,12.79,12.79,12.77,12.79,517797.0,11.2504,11.2504,11.2328,11.2504,517797.0
2023-08-08 12:30:00,12.79,12.81,12.78,12.8,740440.0,11.2504,11.2679,11.2416,11.2592,740440.0
2023-08-08 12:40:00,12.8,12.84,12.79,12.84,978405.0,11.2592,11.2943,11.2504,11.2943,978405.0
2023-08-08 12:50:00,12.83,12.85,12.82,12.84,550862.0,11.2855,11.3031,11.2767,11.2943,550862.0
2023-08-08 13:00:00,12.84,12.86,12.83,12.84,1130421.0,11.2943,11.3119,11.2855,11.2943,1130421.0
2023-08-08 13:10:00,12.85,12.88,12.84,12.87,750326.0,11.3031,11.3295,11.2943,11.3207,750326.0
2023-08-08 13:20:00,12.87,12.88,12.86,12.88,390420.0,11.3207,11.3295,11.3119,11.3295,390420.0
2023-08-08 13:30:00,12.88,12.89,12.85,12.85,895833.0,11.3295,11.3383,11.3031,11.3031,895833.0
2023-08-08 13:40:00,12.86,12.86,12.84,12.84,1164229.0,11.3119,11.3119,11.2943,11.2943,1164229.0
2023-08-08 13:50:00,12.85,12.86,12.82,12.83,1419710.0,11.3031,11.3119,11.2767,11.2855,1419710.0
2023-08-08 14:00:00,12.83,12.84,12.82,12.83,353215.0,11.2855,11.2943,11.2767,11.2855,353215.0
2023-08-08 14:10:00,12.83,12.85,12.82,12.84,898709.0,11.2855,11.3031,11.2767,11.2943,898709.0
2023-08-08 14:20:00,12.84,12.87,12.84,12.87,745429.0,11.2943,11.3207,11.2943,11.3207,745429.0
2023-08-08 14:30:00,12.87,12.88,12.86,12.87,607650.0,11.3207,11.3295,11.3119,11.3207,607650.0
2023-08-08 14:40:00,12.87,12.88,12.86,12.87,436980.0,11.3207,11.3295,11.3119,11.3207,436980.0
2023-08-08 14:50:00,12.88,12.9,12.87,12.89,800266.0,11.3295,11.3471,11.3207,11.3383,800266.0
2023-08-08 15:00:00,12.89,12.9,12.88,12.88,900038.0,11.3383,11.3471,11.3295,11.3295,900038.0
2023-08-08 15:10:00,12.88,12.89,12.87,12.87,633270.0,11.3295,11.3383,11.3207,11.3207,633270.0
2023-08-08 15:20:00,12.87,12.89,12.87,12.88,561201.0,11.3207,11.3383,11.3207,11.3295,561201.0
2023-08-08 15:30:00,12.88,12.89,12.86,12.87,883325.0,11.3295,11.3383,11.3119,11.3207,883325.0
2023-08-08 15:40:00,12.88,12.89,12.87,12.87,1091711.0,11.3295,11.3383,11.3207,11.3207,1091711.0
2023-08-08 15:50:00,12.88,12.89,12.87,12.88,2198871.0,11.3295,11.3383,11.3207,11.3295,2198871.0
2023-08-09 09:30:00,12.77,12.78,12.7,12.72,2101408.0,11.2328,11.2416,11.1712,11.1888,2101408.0
2023-08-09 09:40:00,12.71,12.76,12.7,12.74,2162024.0,11.18,11.224,11.1712,11.2064,2162024.0
2023-08-09 09:50:00,12.73,12.79,12.7,12.78,1195292.0,11.1976,11.2504,11.1712,11.2416,1195292.0
2023-08-09 10:00:00,12.79,12.82,12.77,12.79,1242222.0,11.2504,11.2767,11.2328,11.2504,1242222.0
2023-08-09 10:10:00,12.8,12.83,12.79,12.8,904157.0,11.2592,11.2855,11.2504,11.2592,904157.0
2023-08-09 10:20:00,12.8,12.82,12.77,12.8,864611.0,11.2592,11.2767,11.2328,11.2592,864611.0
2023-08-09 10:30:00,12.8,12.82,12.79,12.8,861917.0,11.2592,11.2767,11.2504,11.2592,861917.0
2023-08-09 10:40:00,12.8,12.82,12.78,12.79,672356.0,11.2592,11.2767,11.2416,11.2504,672356.0
2023-08-09 10:50:00,12.78,12.79,12.75,12.76,1695439.0,11.2416,11.2504,11.2152,11.224,1695439.0
2023-08-09 11:00:00,12.76,12.76,12.74,12.75,653294.0,11.224,11.224,11.2064,11.2152,653294.0
2023-08-09 11:10:00,12.75,12.75,12.69,12.71,1261632.0,11.2152,11.2152,11.1624,11.18,1261632.0
2023-08-09 11:20:00,12.7,12.72,12.69,12.71,1033661.0,11.1712,11.1888,11.1624,11.18,1033661.0
2023-08-09 11:30:00,12.7,12.75,12.7,12.74,830154.0,11.1712,11.2152,11.1712,11.2064,830154.0
2023-08-09 11:40:00,12.74,12.74,12.7,12.7,836684.0,11.2064,11.2064,11.1712,11.1712,836684.0
2023-08-09 11:50:00,12.71,12.71,12.66,12.68,1003589.0,11.18,11.18,11.136,11.1536,1003589.0
2023-08-09 12:00:00,12.68,12.72,12.67,12.71,1073100.0,11.1536,11.1888,11.1448,11.18,1073100.0
2023-08-09 12:10:00,12.71,12.72,12.69,12.71,915399.0,11.18,11.1888,11.1624,11.18,915399.0
2023-08-09 12:20:00,12.71,12.73,12.7,12.71,944208.0,11.18,11.1976,11.1712,11.18,944208.0
2023-08-09 12:30:00,12.71,12.74,12.71,12.74,755930.0,11.18,11.2064,11.18,11.2064,755930.0
2023-08-09 12:40:00,12.73,12.75,12.73,12.75,734626.0,11.1976,11.2152,11.1976,11.2152,734626.0
2023-08-09 12:50:00,12.75,12.76,12.74,12.75,800072.0,11.2152,11.224,11.2064,11.2152,800072.0
2023-08-09 13:00:00,12.75,12.78,12.75,12.78,600216.0,11.2152,11.2416,11.2152,11.2416,600216.0
2023-08-09 13:10:00,12.78,12.8,12.77,12.79,816125.0,11.2416,11.2592,11.2328,11.2504,816125.0
2023-08-09 13:20:00,12.79,12.8,12.77,12.78,590821.0,11.2504,11.2592,11.2328,11.2416,590821.0
2023-08-09 13:30:00,12.79,12.79,12.77,12.79,441403.0,11.2504,11.2504,11.2328,11.2504,441403.0
2023-08-09 13:40:00,12.79,12.8,12.76,12.76,687347.0,11.2504,11.2592,11.224,11.224,687347.0
2023-08-09 13:50:00,12.77,12.79,12.76,12.77,737794.0,11.2328,11.2504,11.224,11.2328,737794.0
2023-08-09 14:00:00,12.77,12.77,12.76,12.77,269226.0,11.2328,11.2328,11.224,11.2328,269226.0
2023-08-09 14:10:00,12.76,12.79,12.76,12.79,559274.0,11.224,11.2504,11.224,11.2504,559274.0
2023-08-09 14:20:00,12.79,12.8,12.77,12.79,570468.0,11.2504,11.2592,11.2328,11.2504,570468.0
2023-08-09 14:30:00,12.79,12.82,12.79,12.82,759940.0,11.2504,11.2767,11.2504,11.2767,759940.0
2023-08-09 14:40:00,12.81,12.83,12.8,12.83,518686.0,11.2679,11.2855,11.2592,11.2855,518686.0
2023-08-09 14:50:00,12.83,12.83,12.81,12.82,822831.0,11.2855,11.2855,11.2679,11.2767,822831.0
2023-08-09 15:00:00,12.82,12.83,12.8,12.8,619492.0,11.2767,11.2855,11.2592,11.2592,619492.0
2023-08-09 15:10:00,12.81,12.81,12.79,12.81,605993.0,11.2679,11.2679,11.2504,11.2679,605993.0
2023-08-09 15:20:00,12.81,12.82,12.78,12.78,497768.0,11.2679,11.2767,11.2416,11.2416,497768.0
2023-08-09 15:30:00,12.79,12.8,12.77,12.79,1011593.0,11.2504,11.2592,11.2328,11.2504,1011593.0
2023-08-09 15:40:00,12.78,12.79,12.73,12.74,1619283.0,11.2416,11.2504,11.1976,11.2064,1619283.0
2023-08-09 15:50:00,12.74,12.74,12.72,12.73,2697187.0,11.2064,11.2064,11.1888,11.1976,2697187.0
2023-08-10 09:30:00,12.78,12.78,12.58,12.62,3140457.0,11.2416,11.2416,11.0656,11.1008,3140457.0
2023-08-10 09:40:00,12.63,12.69,12.61,12.66,1461155.0,11.1096,11.1624,11.092,11.136,1461155.0
2023-08-10 09:50:00,12.66,12.66,12.58,12.61,1918602.0,11.136,11.136,11.0656,11.092,1918602.0
2023-08-10 10:00:00,12.61,12.64,12.58,12.59,2541193.0,11.092,11.1184,11.0656,11.0744,2541193.0
2023-08-10 10:10:00,12.58,12.6,12.56,12.58,2432729.0,11.0656,11.0832,11.048,11.0656,2432729.0
2023-08-10 10:20:00,12.58,12.6,12.55,12.59,1767205.0,11.0656,11.0832,11.0392,11.0744,1767205.0
2023-08-10 10:30:00,12.59,12.61,12.5,12.51,3065021.0,11.0744,11.092,10.9953,11.0041,3065021.0
2023-08-10 10:40:00,12.52,12.52,12.44,12.47,3224621.0,11.0129,11.0129,10.9425,10.9689,3224621.0
2023-08-10 10:50:00,12.47,12.51,12.47,12.48,2281073.0,10.9689,11.0041,10.9689,10.9777,2281073.0
2023-08-10 11:00:00,12.48,12.48,12.45,12.46,2298795.0,10.9777,10.9777,10.9513,10.9601,2298795.0
2023-08-10 11:10:00,12.46,12.48,12.42,12.44,2126072.0,10.9601,10.9777,10.9249,10.9425,2126072.0
2023-08-10 11:20:00,12.43,12.44,12.41,12.42,1958331.0,10.9337,10.9425,10.9161,10.9249,1958331.0
2023-08-10 11:30:00,12.42,12.43,12.39,12.41,1916273.0,10.9249,10.9337,10.8985,10.9161,1916273.0
2023-08-10 11:40:00,12.41,12.42,12.35,12.35,2468407.0,10.9161,10.9249,10.8633,10.8633,2468407.0
2023-08-10 11:50:00,12.36,12.37,12.32,12.33,2222208.0,10.8721,10.8809,10.8369,10.8457,2222208.0
2023-08-10 12:00:00,12.33,12.33,12.28,12.29,1843475.0,10.8457,10.8457,10.8017,10.8105,1843475.0
2023-08-10 12:10:00,12.29,12.3,12.27,12.3,2795322.0,10.8105,10.8193,10.793,10.8193,2795322.0
2023-08-10 12:20:00,12.29,12.32,12.27,12.29,3088827.0,10.8105,10.8369,10.793,10.8105,3088827.0
2023-08-10 12:30:00,12.28,12.29,12.24,12.28,2864029.0,10.8017,10.8105,10.7666,10.8017,2864029.0
2023-08-10 12:40:00,12.27,12.3,12.24,12.29,2193988.0,10.793,10.8193,10.7666,10.8105,2193988.0
2023-08-10 12:50:00,12.29,12.29,12.21,12.21,1693111.0,10.8105,10.8105,10.7402,10.7402,1693111.0
2023-08-10 13:00:00,12.21,12.25,12.2,12.25,2468322.0,10.7402,10.7754,10.7314,10.7754,2468322.0
2023-08-10 13:10:00,12.25,12.25,12.18,12.19,2360893.0,10.7754,10.7754,10.7138,10.7226,2360893.0
2023-08-10 13:20:00,12.19,12.22,12.18,12.2,2732228.0,10.7226,10.749,10.7138,10.7314,2732228.0
2023-08-10 13:30:00,12.21,12.21,12.15,12.16,2097388.0,10.7402,10.7402,10.6874,10.6962,2097388.0
2023-08-10 13:40:00,12.16,12.17,12.1,12.12,3194690.0,10.6962,10.705,10.6434,10.661,3194690.0
2023-08-10 13:50:00,12.12,12.14,12.08,12.1,2340040.0,10.661,10.6786,10.6258,10.6434,2340040.0
2023-08-10 14:00:00,12.09,12.16,12.09,12.15,2852020.0,10.6346,10.6962,10.6346,10.6874,2852020.0
2023-08-10 14:10:00,12.15,12.24,12.14,12.22,2989009.0,10.6874,10.7666,10.6786,10.749,2989009.0
2023-08-10 14:20:00,12.21,12.22,12.19,12.2,1307873.0,10.7402,10.749,10.7226,10.7314,1307873.0
2023-08-10 14:30:00,12.21,12.22,12.17,12.18,1395648.0,10.7402,10.749,10.705,10.7138,1395648.0
2023-08-10 14:40:00,12.18,12.18,12.15,12.17,1464960.0,10.7138,10.7138,10.6874,10.705,1464960.0
2023-08-10 14:50:00,12.17,12.22,12.16,12.19,1656586.0,10.705,10.749,10.6962,10.7226,1656586.0
2023-08-10 15:00:00,12.2,12.2,12.14,12.15,1090729.0,10.7314,10.7314,10.6786,10.6874,1090729.0
2023-08-10 15:10:00,12.15,12.16,12.12,12.16,2316204.0,10.6874,10.6962,10.661,10.6962,2316204.0
2023-08-10 15:20:00,12.16,12.16,12.1,12.11,2132553.0,10.6962,10.6962,10.6434,10.6522,2132553.0
2023-08-10 15:30:00,12.11,12.13,12.09,12.11,2585989.0,10.6522,10.6698,10.6346,10.6522,2585989.0
2023-08-10 15:40:00,12.11,12.16,12.08,12.15,3583078.0,10.6522,10.6962,10.6258,10.6874,3583078.0
2023-08-10 15:50:00,12.14,12.17,12.13,12.16,4741964.0,10.6786,10.705,10.6698,10.6962,4741964.0
2023-08-11 09:30:00,12.12,12.2,12.08,12.13,2233548.0,10.661,10.7314,10.6258,10.6698,2233548.0
2023-08-11 09:40:00,12.14,12.16,12.08,12.11,2404847.0,10.6786,10.6962,10.6258,10.6522,2404847.0
2023-08-11 09:50:00,12.11,12.12,12.06,12.06,2501459.0,10.6522,10.661,10.6082,10.6082,2501459.0
2023-08-11 10:00:00,12.07,12.14,12.06,12.12,2625575.0,10.617,10.6786,10.6082,10.661,2625575.0
2023-08-11 10:10:00,12.12,12.17,12.08,12.16,2161483.0,10.661,10.705,10.6258,10.6962,2161483.0
2023-08-11 10:20:00,12.17,12.19,12.11,12.11,2069594.0,10.705,10.7226,10.6522,10.6522,2069594.0
2023-08-11 10:30:00,12.12,12.15,12.1,12.13,1616571.0,10.661,10.6874,10.6434,10.6698,1616571.0
2023-08-11 10:40:00,12.13,12.13,12.08,12.08,1631194.0,10.6698,10.6698,10.6258,10.6258,1631194.0
2023-08-11 10:50:00,12.09,12.1,12.06,12.08,1996888.0,10.6346,10.6434,10.6082,10.6258,1996888.0
2023-08-11 11:00:00,12.08,12.11,12.07,12.08,1176749.0,10.6258,10.6522,10.617,10.6258,1176749.0
2023-08-11 11:10:00,12.07,12.08,12.05,12.05,1728201.0,10.617,10.6258,10.5994,10.5994,1728201.0
2023-08-11 11:20:00,12.05,12.08,12.03,12.08,1640133.0,10.5994,10.6258,10.5818,10.6258,1640133.0
2023-08-11 11:30:00,12.08,12.1,12.06,12.09,1201937.0,10.6258,10.6434,10.6082,10.6346,1201937.0
2023-08-11 11:40:00,12.08,12.11,12.08,12.11,1427397.0,10.6258,10.6522,10.6258,10.6522,1427397.0
2023-08-11 11:50:00,12.11,12.14,12.09,12.13,1121258.0,10.6522,10.6786,10.6346,10.6698,1121258.0
2023-08-11 12:00:00,12.13,12.15,12.11,12.13,1349747.0,10.6698,10.6874,10.6522,10.6698,1349747.0
2023-08-11 12:10:00,12.13,12.19,12.13,12.15,1726414.0,10.6698,10.7226,10.6698,10.6874,1726414.0
2023-08-11 12:20:00,12.15,12.17,12.11,12.13,1646882.0,10.6874,10.705,10.6522,10.6698,1646882.0
2023-08-11 12:30:00,12.13,12.14,12.09,12.1,1714199.0,10.6698,10.6786,10.6346,10.6434,1714199.0
2023-08-11 12:40:00,12.1,12.11,12.07,12.09,1175766.0,10.6434,10.6522,10.617,10.6346,1175766.0
2023-08-11 12:50:00,12.09,12.09,12.05,12.05,1308482.0,10.6346,10.6346,10.5994,10.5994,1308482.0
2023-08-11 13:00:00,12.06,12.07,12.05,12.06,788769.0,10.6082,10.617,10.5994,10.6082,788769.0
2023-08-11 13:10:00,12.06,12.08,12.05,12.06,653033.0,10.6082,10.6258,10.5994,10.6082,653033.0
2023-08-11 13:20:00,12.05,12.07,12.05,12.06,647699.0,10.5994,10.617,10.5994,10.6082,647699.0
2023-08-11 13:30:00,12.07,12.08,12.05,12.06,1021662.0,10.617,10.6258,10.5994,10.6082,1021662.0
2023-08-11 13:40:00,12.07,12.07,12.03,12.04,881928.0,10.617,10.617,10.5818,10.5906,881928.0
2023-08-11 13:50:00,12.03,12.05,12.0,12.02,1816664.0,10.5818,10.5994,10.5555,10.573,1816664.0
2023-08-11 14:00:00,12.02,12.07,12.01,12.07,1983597.0,10.573,10.617,10.5643,10.617,1983597.0
2023-08-11 14:10:00,12.07,12.1,12.06,12.09,1039343.0,10.617,10.6434,10.6082,10.6346,1039343.0
2023-08-11 14:20:00,12.08,12.1,12.08,12.09,1011684.0,10.6258,10.6434,10.6258,10.6346,1011684.0
2023-08-11 14:30:00,12.09,12.1,12.08,12.09,882837.0,10.6346,10.6434,10.6258,10.6346,882837.0
2023-08-11 14:40:00,12.09,12.11,12.09,12.11,781943.0,10.6346,10.6522,10.6346,10.6522,781943.0
2023-08-11 14:50:00,12.11,12.13,12.1,12.12,1028341.0,10.6522,10.6698,10.6434,10.661,1028341.0
2023-08-11 15:00:00,12.11,12.12,12.09,12.1,797622.0,10.6522,10.661,10.6346,10.6434,797622.0
2023-08-11 15:10:00,12.1,12.12,12.09,12.12,1285400.0,10.6434,10.661,10.6346,10.661,1285400.0
2023-08-11 15:20:00,12.12,12.12,12.1,12.11,1301124.0,10.661,10.661,10.6434,10.6522,1301124.0
2023-08-11 15:30:00,12.11,12.12,12.1,12.12,1078679.0,10.6522,10.661,10.6434,10.661,1078679.0
2023-08-11 15:40:00,12.12,12.13,12.1,12.13,1688420.0,10.661,10.6698,10.6434,10.6698,1688420.0
2023-08-11 15:50:00,12.13,12.15,12.11,12.15,3387342.0,10.6698,10.6874,10.6522,10.6874,3387342.0
2023-08-14 09:30:00,12.03,12.15,12.02,12.13,2383073.0,10.5818,10.6874,10.573,10.6698,2383073.0
2023-08-14 09:40:00,12.13,12.16,12.06,12.09,1750287.0,10.6698,10.6962,10.6082,10.6346,1750287.0
2023-08-14 09:50:00,12.09,12.13,12.07,12.09,1849631.0,10.6346,10.6698,10.617,10.6346,1849631.0
2023-08-14 10:00:00,12.1,12.12,12.05,12.05,1728097.0,10.6434,10.661,10.5994,10.5994,1728097.0
2023-08-14 10:10:00,12.05,12.08,12.04,12.07,1337732.0,10.5994,10.6258,10.5906,10.617,1337732.0
2023-08-14 10:20:00,12.07,12.09,12.05,12.05,1034595.0,10.617,10.6346,10.5994,10.5994,1034595.0
2023-08-14 10:30:00,12.05,12.1,12.04,12.09,1224673.0,10.5994,10.6434,10.5906,10.6346,1224673.0
2023-08-14 10:40:00,12.09,12.12,12.08,12.11,1406280.0,10.6346,10.661,10.6258,10.6522,1406280.0
2023-08-14 10:50:00,12.11,12.15,12.09,12.15,1500447.0,10.6522,10.6874,10.6346,10.6874,1500447.0
2023-08-14 11:00:00,12.15,12.15,12.12,12.13,795723.0,10.6874,10.6874,10.661,10.6698,795723.0
2023-08-14 11:10:00,12.14,12.15,12.11,12.15,879979.0,10.6786,10.6874,10.6522,10.6874,879979.0
2023-08-14 11:20:00,12.14,12.15,12.13,12.15,704188.0,10.6786,10.6874,10.6698,10.6874,704188.0
2023-08-14 11:30:00,12.14,12.16,12.14,12.15,746524.0,10.6786,10.6962,10.6786,10.6874,746524.0
2023-08-14 11:40:00,12.16,12.18,12.15,12.16,855998.0,10.6962,10.7138,10.6874,10.6962,855998.0
2023-08-14 11:50:00,12.16,12.18,12.14,12.18,1071000.0,10.6962,10.7138,10.6786,10.7138,1071000.0
2023-08-14 12:00:00,12.18,12.2,12.17,12.19,759362.0,10.7138,10.7314,10.705,10.7226,759362.0
2023-08-14 12:10:00,12.19,12.19,12.17,12.19,990329.0,10.7226,10.7226,10.705,10.7226,990329.0
2023-08-14 12:20:00,12.19,12.2,12.17,12.19,688380.0,10.7226,10.7314,10.705,10.7226,688380.0
2023-08-14 12:30:00,12.19,12.21,12.18,12.21,875950.0,10.7226,10.7402,10.7138,10.7402,875950.0
2023-08-14 12:40:00,12.21,12.23,12.2,12.22,1042689.0,10.7402,10.7578,10.7314,10.749,1042689.0
2023-08-14 12:50:00,12.21,12.22,12.16,12.17,1032235.0,10.7402,10.749,10.6962,10.705,1032235.0
2023-08-14 13:00:00,12.17,12.19,12.15,12.19,1419364.0,10.705,10.7226,10.6874,10.7226,1419364.0
2023-08-14 13:10:00,12.19,12.2,12.17,12.19,676749.0,10.7226,10.7314,10.705,10.7226,676749.0
2023-08-14 13:20:00,12.19,12.2,12.17,12.19,756021.0,10.7226,10.7314,10.705,10.7226,756021.0
2023-08-14 13:30:00,12.19,12.2,12.15,12.16,1001153.0,10.7226,10.7314,10.6874,10.6962,1001153.0
2023-08-14 13:40:00,12.16,12.17,12.14,12.17,638567.0,10.6962,10.705,10.6786,10.705,638567.0
2023-08-14 13:50:00,12.17,12.18,12.16,12.18,320486.0,10.705,10.7138,10.6962,10.7138,320486.0
2023-08-14 14:00:00,12.18,12.18,12.15,12.16,555180.0,10.7138,10.7138,10.6874,10.6962,555180.0
2023-08-14 14:10:00,12.16,12.16,12.13,12.13,619420.0,10.6962,10.6962,10.6698,10.6698,619420.0
2023-08-14 14:20:00,12.13,12.16,12.13,12.14,533483.0,10.6698,10.6962,10.6698,10.6786,533483.0
2023-08-14 14:30:00,12.15,12.16,12.13,12.16,676776.0,10.6874,10.6962,10.6698,10.6962,676776.0
2023-08-14 14:40:00,12.16,12.16,12.14,12.14,546597.0,10.6962,10.6962,10.6786,10.6786,546597.0
2023-08-14 14:50:00,12.15,12.16,12.14,12.15,1109517.0,10.6874,10.6962,10.6786,10.6874,1109517.0
2023-08-14 15:00:00,12.14,12.18,12.14,12.17,853944.0,10.6786,10.7138,10.6786,10.705,853944.0
2023-08-14 15:10:00,12.17,12.18,12.16,12.18,695388.0,10.705,10.7138,10.6962,10.7138,695388.0
2023-08-14 15:20:00,12.18,12.19,12.16,12.18,1431601.0,10.7138,10.7226,10.6962,10.7138,1431601.0
2023-08-14 15:30:00,12.18,12.19,12.16,12.19,883775.0,10.7138,10.7226,10.6962,10.7226,883775.0
2023-08-14 15:40:00,12.19,12.2,12.18,12.2,2075091.0,10.7226,10.7314,10.7138,10.7314,2075091.0
2023-08-14 15:50:00,12.2,12.21,12.19,12.2,3305980.0,10.7314,10.7402,10.7226,10.7314,3305980.0
2023-08-15 09:30:00,12.06,12.15,12.06,12.1,1577416.0,10.6082,10.6874,10.6082,10.6434,1577416.0
2023-08-15 09:40:00,12.1,12.11,12.02,12.03,1425036.0,10.6434,10.6522,10.573,10.5818,1425036.0
2023-08-15 09:50:00,12.03,12.05,12.01,12.02,1032686.0,10.5818,10.5994,10.5643,10.573,1032686.0
2023-08-15 10:00:00,12.02,12.04,12.0,12.03,1592787.0,10.573,10.5906,10.5555,10.5818,1592787.0
2023-08-15 10:10:00,12.04,12.05,12.01,12.03,1170510.0,10.5906,10.5994,10.5643,10.5818,1170510.0
2023-08-15 10:20:00,12.03,12.06,12.01,12.02,1391917.0,10.5818,10.6082,10.5643,10.573,1391917.0
2023-08-15 10:30:00,12.02,12.03,11.99,12.02,1793198.0,10.573,10.5818,10.5467,10.573,1793198.0
2023-08-15 10:40:00,12.02,12.02,12.0,12.0,911352.0,10.573,10.573,10.5555,10.5555,911352.0
2023-08-15 10:50:00,12.01,12.04,12.0,12.04,846706.0,10.5643,10.5906,10.5555,10.5906,846706.0
2023-08-15 11:00:00,12.04,12.05,12.02,12.05,1145857.0,10.5906,10.5994,10.573,10.5994,1145857.0
2023-08-15 11:10:00,12.05,12.06,12.03,12.05,819811.0,10.5994,10.6082,10.5818,10.5994,819811.0
2023-08-15 11:20:00,12.06,12.06,12.02,12.05,657696.0,10.6082,10.6082,10.573,10.5994,657696.0
2023-08-15 11:30:00,12.04,12.06,12.03,12.04,894686.0,10.5906,10.6082,10.5818,10.5906,894686.0
2023-08-15 11:40:00,12.04,12.05,12.01,12.01,1083782.0,10.5906,10.5994,10.5643,10.5643,1083782.0
2023-08-15 11:50:00,12.02,12.05,12.01,12.04,748828.0,10.573,10.5994,10.5643,10.5906,748828.0
2023-08-15 12:00:00,12.05,12.06,12.02,12.02,1006505.0,10.5994,10.6082,10.573,10.573,1006505.0
2023-08-15 12:10:00,12.02,12.04,12.01,12.04,711719.0,10.573,10.5906,10.5643,10.5906,711719.0
2023-08-15 12:20:00,12.04,12.05,12.02,12.04,629913.0,10.5906,10.5994,10.573,10.5906,629913.0
2023-08-15 12:30:00,12.04,12.05,12.03,12.03,513606.0,10.5906,10.5994,10.5818,10.5818,513606.0
2023-08-15 12:40:00,12.03,12.04,12.02,12.02,225832.0,10.5818,10.5906,10.573,10.573,225832.0
2023-08-15 12:50:00,12.03,12.03,12.01,12.03,360026.0,10.5818,10.5818,10.5643,10.5818,360026.0
2023-08-15 13:00:00,12.03,12.04,12.0,12.01,1173055.0,10.5818,10.5906,10.5555,10.5643,1173055.0
2023-08-15 13:10:00,12.02,12.02,12.0,12.02,461469.0,10.573,10.573,10.5555,10.573,461469.0
2023-08-15 13:20:00,12.02,12.03,12.01,12.03,225422.0,10.573,10.5818,10.5643,10.5818,225422.0
2023-08-15 13:30:00,12.03,12.03,12.0,12.01,544556.0,10.5818,10.5818,10.5555,10.5643,544556.0
2023-08-15 13:40:00,12.01,12.01,11.99,12.01,843180.0,10.5643,10.5643,10.5467,10.5643,843180.0
2023-08-15 13:50:00,12.0,12.02,12.0,12.01,564093.0,10.5555,10.573,10.5555,10.5643,564093.0
2023-08-15 14:00:00,12.01,12.01,11.99,12.01,600370.0,10.5643,10.5643,10.5467,10.5643,600370.0
2023-08-15 14:10:00,12.01,12.02,11.99,12.0,333839.0,10.5643,10.573,10.5467,10.5555,333839.0
2023-08-15 14:20:00,12.0,12.0,11.99,12.0,330915.0,10.5555,10.5555,10.5467,10.5555,330915.0
2023-08-15 14:30:00,12.0,12.03,11.99,12.03,1203804.0,10.5555,10.5818,10.5467,10.5818,1203804.0
2023-08-15 14:40:00,12.03,12.04,12.0,12.02,1407416.0,10.5818,10.5906,10.5555,10.573,1407416.0
2023-08-15 14:50:00,12.02,12.03,12.0,12.01,936424.0,10.573,10.5818,10.5555,10.5643,936424.0
2023-08-15 15:00:00,12.01,12.01,12.0,12.01,269539.0,10.5643,10.5643,10.5555,10.5643,269539.0
2023-08-15 15:10:00,12.01,12.03,12.0,12.02,827254.0,10.5643,10.5818,10.5555,10.573,827254.0
2023-08-15 15:20:00,12.03,12.03,11.99,11.99,913540.0,10.5818,10.5818,10.5467,10.5467,913540.0
2023-08-15 15:30:00,11.99,12.01,11.99,11.99,1096680.0,10.5467,10.5643,10.5467,10.5467,1096680.0
2023-08-15 15:40:00,12.0,12.0,11.97,11.99,1861013.0,10.5555,10.5555,10.5291,10.5467,1861013.0
2023-08-15 15:50:00,11.99,12.0,11.97,11.97,3042094.0,10.5467,10.5555,10.5291,10.5291,3042094.0
2023-08-16 09:30:00,11.9,11.99,11.87,11.98,1423417.0,10.4675,10.5467,10.4411,10.5379,1423417.0
2023-08-16 09:40:00,11.98,12.03,11.97,12.03,958703.0,10.5379,10.5818,10.5291,10.5818,958703.0
2023-08-16 09:50:00,12.03,12.03,11.98,11.99,601830.0,10.5818,10.5818,10.5379,10.5467,601830.0
2023-08-16 10:00:00,11.99,11.99,11.92,11.94,1189792.0,10.5467,10.5467,10.4851,10.5027,1189792.0
2023-08-16 10:10:00,11.94,11.97,11.93,11.96,963860.0,10.5027,10.5291,10.4939,10.5203,963860.0
2023-08-16 10:20:00,11.96,11.97,11.91,11.93,1032971.0,10.5203,10.5291,10.4763,10.4939,1032971.0
2023-08-16 10:30:00,11.92,11.94,11.9,11.93,875358.0,10.4851,10.5027,10.4675,10.4939,875358.0
2023-08-16 10:40:00,11.93,11.95,11.92,11.93,873182.0,10.4939,10.5115,10.4851,10.4939,873182.0
2023-08-16 10:50:00,11.93,11.96,11.92,11.96,1009892.0,10.4939,10.5203,10.4851,10.5203,1009892.0
2023-08-16 11:00:00,11.95,11.98,11.95,11.96,833588.0,10.5115,10.5379,10.5115,10.5203,833588.0
2023-08-16 11:10:00,11.96,11.97,11.94,11.97,892778.0,10.5203,10.5291,10.5027,10.5291,892778.0
2023-08-16 11:20:00,11.96,11.98,11.96,11.96,695089.0,10.5203,10.5379,10.5203,10.5203,695089.0
2023-08-16 11:30:00,11.96,11.97,11.95,11.96,411462.0,10.5203,10.5291,10.5115,10.5203,411462.0
2023-08-16 11:40:00,11.96,11.97,11.93,11.94,791274.0,10.5203,10.5291,10.4939,10.5027,791274.0
2023-08-16 11:50:00,11.93,11.95,11.92,11.93,582695.0,10.4939,10.5115,10.4851,10.4939,582695.0
2023-08-16 12:00:00,11.93,11.95,11.92,11.93,671527.0,10.4939,10.5115,10.4851,10.4939,671527.0
2023-08-16 12:10:00,11.93,11.93,11.9,11.91,703869.0,10.4939,10.4939,10.4675,10.4763,703869.0
2023-08-16 12:20:00,11.91,11.91,11.9,11.91,454320.0,10.4763,10.4763,10.4675,10.4763,454320.0
2023-08-16 12:30:00,11.91,11.93,11.9,11.92,916377.0,10.4763,10.4939,10.4675,10.4851,916377.0
2023-08-16 12:40:00,11.92,11.94,11.9,11.91,1044951.0,10.4851,10.5027,10.4675,10.4763,1044951.0
2023-08-16 12:50:00,11.91,11.93,11.9,11.91,734255.0,10.4763,10.4939,10.4675,10.4763,734255.0
2023-08-16 13:00:00,11.92,11.92,11.88,11.89,966563.0,10.4851,10.4851,10.4499,10.4587,966563.0
2023-08-16 13:10:00,11.88,11.89,11.87,11.88,619367.0,10.4499,10.4587,10.4411,10.4499,619367.0
2023-08-16 13:20:00,11.88,11.89,11.87,11.88,561695.0,10.4499,10.4587,10.4411,10.4499,561695.0
2023-08-16 13:30:00,11.88,11.88,11.86,11.87,506261.0,10.4499,10.4499,10.4323,10.4411,506261.0
2023-08-16 13:40:00,11.88,11.91,11.87,11.91,586672.0,10.4499,10.4763,10.4411,10.4763,586672.0
2023-08-16 13:50:00,11.91,11.92,11.9,11.92,538621.0,10.4763,10.4851,10.4675,10.4851,538621.0
2023-08-16 14:00:00,11.92,11.92,11.87,11.88,933807.0,10.4851,10.4851,10.4411,10.4499,933807.0
2023-08-16 14:10:00,11.88,11.9,11.86,11.9,955646.0,10.4499,10.4675,10.4323,10.4675,955646.0
2023-08-16 14:20:00,11.9,11.91,11.88,11.9,1318206.0,10.4675,10.4763,10.4499,10.4675,1318206.0
2023-08-16 14:30:00,11.9,11.93,11.89,11.91,902159.0,10.4675,10.4939,10.4587,10.4763,902159.0
2023-08-16 14:40:00,11.91,11.91,11.88,11.89,1035565.0,10.4763,10.4763,10.4499,10.4587,1035565.0
2023-08-16 14:50:00,11.89,11.9,11.86,11.87,1862506.0,10.4587,10.4675,10.4323,10.4411,1862506.0
2023-08-16 15:00:00,11.87,11.87,11.84,11.85,1335591.0,10.4411,10.4411,10.4147,10.4235,1335591.0
2023-08-16 15:10:00,11.85,11.86,11.82,11.84,1492018.0,10.4235,10.4323,10.3971,10.4147,1492018.0
2023-08-16 15:20:00,11.84,11.85,11.82,11.84,1040244.0,10.4147,10.4235,10.3971,10.4147,1040244.0
2023-08-16 15:30:00,11.83,11.86,11.83,11.84,1305122.0,10.4059,10.4323,10.4059,10.4147,1305122.0
2023-08-16 15:40:00,11.85,11.85,11.83,11.85,1613223.0,10.4235,10.4235,10.4059,10.4235,1613223.0
2023-08-16 15:50:00,11.85,11.85,11.8,11.8,3544736.0,10.4235,10.4235,10.3795,10.3795,3544736.0
2023-08-17 09:30:00,11.88,11.92,11.87,11.9,1053392.0,10.4499,10.4851,10.4411,10.4675,1053392.0
2023-08-17 09:40:00,11.9,11.92,11.86,11.87,632054.0,10.4675,10.4851,10.4323,10.4411,632054.0
2023-08-17 09:50:00,11.87,11.88,11.82,11.87,1257867.0,10.4411,10.4499,10.3971,10.4411,1257867.0
2023-08-17 10:00:00,11.88,11.89,11.85,11.88,905150.0,10.4499,10.4587,10.4235,10.4499,905150.0
2023-08-17 10:10:00,11.88,11.94,11.87,11.93,1044854.0,10.4499,10.5027,10.4411,10.4939,1044854.0
2023-08-17 10:20:00,11.93,11.94,11.91,11.92,893656.0,10.4939,10.5027,10.4763,10.4851,893656.0
2023-08-17 10:30:00,11.92,11.93,11.89,11.91,1251054.0,10.4851,10.4939,10.4587,10.4763,1251054.0
2023-08-17 10:40:00,11.91,11.93,11.9,11.92,913109.0,10.4763,10.4939,10.4675,10.4851,913109.0
2023-08-17 10:50:00,11.93,11.96,11.92,11.95,1068034.0,10.4939,10.5203,10.4851,10.5115,1068034.0
2023-08-17 11:00:00,11.95,11.97,11.94,11.95,922682.0,10.5115,10.5291,10.5027,10.5115,922682.0
2023-08-17 11:10:00,11.96,11.96,11.92,11.93,679234.0,10.5203,10.5203,10.4851,10.4939,679234.0
2023-08-17 11:20:00,11.93,11.93,11.88,11.89,1287650.0,10.4939,10.4939,10.4499,10.4587,1287650.0
2023-08-17 11:30:00,11.88,11.9,11.87,11.89,838165.0,10.4499,10.4675,10.4411,10.4587,838165.0
2023-08-17 11:40:00,11.88,11.89,11.86,11.88,964928.0,10.4499,10.4587,10.4323,10.4499,964928.0
2023-08-17 11:50:00,11.88,11.91,11.87,11.9,937154.0,10.4499,10.4763,10.4411,10.4675,937154.0
2023-08-17 12:00:00,11.9,11.9,11.88,11.88,700759.0,10.4675,10.4675,10.4499,10.4499,700759.0
2023-08-17 12:10:00,11.89,11.91,11.88,11.9,483465.0,10.4587,10.4763,10.4499,10.4675,483465.0
2023-08-17 12:20:00,11.9,11.94,11.89,11.94,855157.0,10.4675,10.5027,10.4587,10.5027,855157.0
2023-08-17 12:30:00,11.94,11.94,11.91,11.93,441554.0,10.5027,10.5027,10.4763,10.4939,441554.0
2023-08-17 12:40:00,11.92,11.94,11.91,11.93,387002.0,10.4851,10.5027,10.4763,10.4939,387002.0
2023-08-17 12:50:00,11.93,11.95,11.92,11.95,289837.0,10.4939,10.5115,10.4851,10.5115,289837.0
2023-08-17 13:00:00,11.95,11.95,11.92,11.93,337822.0,10.5115,10.5115,10.4851,10.4939,337822.0
2023-08-17 13:10:00,11.93,11.93,11.91,11.93,284421.0,10.4939,10.4939,10.4763,10.4939,284421.0
2023-08-17 13:20:00,11.93,11.93,11.9,11.91,311813.0,10.4939,10.4939,10.4675,10.4763,311813.0
2023-08-17 13:30:00,11.91,11.91,11.9,11.91,137932.0,10.4763,10.4763,10.4675,10.4763,137932.0
2023-08-17 13:40:00,11.91,11.91,11.89,11.9,267830.0,10.4763,10.4763,10.4587,10.4675,267830.0
2023-08-17 13:50:00,11.9,11.9,11.88,11.88,354106.0,10.4675,10.4675,10.4499,10.4499,354106.0
2023-08-17 14:00:00,11.89,11.9,11.88,11.88,407583.0,10.4587,10.4675,10.4499,10.4499,407583.0
2023-08-17 14:10:00,11.89,11.89,11.86,11.87,671958.0,10.4587,10.4587,10.4323,10.4411,671958.0
2023-08-17 14:20:00,11.88,11.88,11.86,11.87,532271.0,10.4499,10.4499,10.4323,10.4411,532271.0
2023-08-17 14:30:00,11.86,11.87,11.85,11.86,310826.0,10.4323,10.4411,10.4235,10.4323,310826.0
2023-08-17 14:40:00,11.86,11.86,11.82,11.83,959454.0,10.4323,10.4323,10.3971,10.4059,959454.0
2023-08-17 14:50:00,11.83,11.83,11.8,11.82,1323451.0,10.4059,10.4059,10.3795,10.3971,1323451.0
2023-08-17 15:00:00,11.81,11.82,11.79,11.79,1106973.0,10.3883,10.3971,10.3707,10.3707,1106973.0
2023-08-17 15:10:00,11.79,11.81,11.78,11.8,944493.0,10.3707,10.3883,10.3619,10.3795,944493.0
2023-08-17 15:20:00,11.81,11.83,11.79,11.83,947037.0,10.3883,10.4059,10.3707,10.4059,947037.0
2023-08-17 15:30:00,11.83,11.83,11.81,11.83,1415708.0,10.4059,10.4059,10.3883,10.4059,1415708.0
2023-08-17 15:40:00,11.82,11.85,11.81,11.83,1587951.0,10.3971,10.4235,10.3883,10.4059,1587951.0
2023-08-17 15:50:00,11.83,11.85,11.81,11.83,2705080.0,10.4059,10.4235,10.3883,10.4059,2705080.0
2023-08-18 09:30:00,11.73,11.91,11.72,11.9,2364113.0,10.318,10.4763,10.3092,10.4675,2364113.0
2023-08-18 09:40:00,11.9,11.98,11.88,11.97,1496410.0,10.4675,10.5379,10.4499,10.5291,1496410.0
2023-08-18 09:50:00,11.98,11.99,11.96,11.96,1692879.0,10.5379,10.5467,10.5203,10.5203,1692879.0
2023-08-18 10:00:00,11.96,11.98,11.95,11.96,1697843.0,10.5203,10.5379,10.5115,10.5203,1697843.0
2023-08-18 10:10:00,11.96,11.99,11.92,11.99,1211435.0,10.5203,10.5467,10.4851,10.5467,1211435.0
2023-08-18 10:20:00,11.99,12.0,11.95,11.96,1369547.0,10.5467,10.5555,10.5115,10.5203,1369547.0
2023-08-18 10:30:00,11.96,11.98,11.94,11.95,1531008.0,10.5203,10.5379,10.5027,10.5115,1531008.0
2023-08-18 10:40:00,11.95,11.96,11.91,11.92,1160405.0,10.5115,10.5203,10.4763,10.4851,1160405.0
2023-08-18 10:50:00,11.92,11.93,11.9,11.93,685618.0,10.4851,10.4939,10.4675,10.4939,685618.0
2023-08-18 11:00:00,11.93,11.95,11.92,11.94,629417.0,10.4939,10.5115,10.4851,10.5027,629417.0
2023-08-18 11:10:00,11.94,11.96,11.93,11.96,607291.0,10.5027,10.5203,10.4939,10.5203,607291.0
2023-08-18 11:20:00,11.96,11.97,11.92,11.93,666302.0,10.5203,10.5291,10.4851,10.4939,666302.0
2023-08-18 11:30:00,11.93,11.93,11.91,11.91,464044.0,10.4939,10.4939,10.4763,10.4763,464044.0
2023-08-18 11:40:00,11.92,11.93,11.9,11.93,499492.0,10.4851,10.4939,10.4675,10.4939,499492.0
2023-08-18 11:50:00,11.93,11.95,11.92,11.95,489489.0,10.4939,10.5115,10.4851,10.5115,489489.0
2023-08-18 12:00:00,11.95,11.96,11.93,11.95,497089.0,10.5115,10.5203,10.4939,10.5115,497089.0
2023-08-18 12:10:00,11.95,11.95,11.92,11.93,527906.0,10.5115,10.5115,10.4851,10.4939,527906.0
2023-08-18 12:20:00,11.94,11.95,11.93,11.93,373486.0,10.5027,10.5115,10.4939,10.4939,373486.0
2023-08-18 12:30:00,11.94,11.96,11.93,11.95,520959.0,10.5027,10.5203,10.4939,10.5115,520959.0
2023-08-18 12:40:00,11.95,11.96,11.94,11.96,395653.0,10.5115,10.5203,10.5027,10.5203,395653.0
2023-08-18 12:50:00,11.96,11.97,11.94,11.96,605852.0,10.5203,10.5291,10.5027,10.5203,605852.0
2023-08-18 13:00:00,11.96,11.96,11.93,11.94,504112.0,10.5203,10.5203,10.4939,10.5027,504112.0
2023-08-18 13:10:00,11.95,11.95,11.93,11.95,376962.0,10.5115,10.5115,10.4939,10.5115,376962.0
2023-08-18 13:20:00,11.95,11.97,11.93,11.96,687544.0,10.5115,10.5291,10.4939,10.5203,687544.0
2023-08-18 13:30:00,11.96,11.97,11.95,11.96,842825.0,10.5203,10.5291,10.5115,10.5203,842825.0
2023-08-18 13:40:00,11.96,11.98,11.95,11.98,837451.0,10.5203,10.5379,10.5115,10.5379,837451.0
2023-08-18 13:50:00,11.98,11.98,11.94,11.95,581336.0,10.5379,10.5379,10.5027,10.5115,581336.0
2023-08-18 14:00:00,11.95,11.96,11.93,11.94,854172.0,10.5115,10.5203,10.4939,10.5027,854172.0
2023-08-18 14:10:00,11.94,11.96,11.93,11.95,1047012.0,10.5027,10.5203,10.4939,10.5115,1047012.0
2023-08-18 14:20:00,11.95,11.96,11.94,11.95,414576.0,10.5115,10.5203,10.5027,10.5115,414576.0
2023-08-18 14:30:00,11.95,11.97,11.94,11.96,558190.0,10.5115,10.5291,10.5027,10.5203,558190.0
2023-08-18 14:40:00,11.96,11.97,11.94,11.96,1091392.0,10.5203,10.5291,10.5027,10.5203,1091392.0
2023-08-18 14:50:00,11.97,11.97,11.94,11.95,1285919.0,10.5291,10.5291,10.5027,10.5115,1285919.0
2023-08-18 15:00:00,11.95,11.96,11.93,11.94,531920.0,10.5115,10.5203,10.4939,10.5027,531920.0
2023-08-18 15:10:00,11.94,11.94,11.92,11.93,628513.0,10.5027,10.5027,10.4851,10.4939,628513.0
2023-08-18 15:20:00,11.93,11.95,11.92,11.95,548083.0,10.4939,10.5115,10.4851,10.5115,548083.0
2023-08-18 15:30:00,11.95,11.95,11.94,11.95,551852.0,10.5115,10.5115,10.5027,10.5115,551852.0
2023-08-18 15:40:00,11.95,12.02,11.94,12.02,2144038.0,10.5115,10.573,10.5027,10.573,2144038.0
2023-08-18 15:50:00,12.02,12.02,11.94,11.97,5788329.0,10.573,10.573,10.5027,10.5291,5788329.0
2023-08-21 09:30:00,12.04,12.06,12.0,12.01,1247350.0,10.5906,10.6082,10.5555,10.5643,1247350.0
2023-08-21 09:40:00,12.01,12.03,11.97,11.98,1059279.0,10.5643,10.5818,10.5291,10.5379,1059279.0
2023-08-21 09:50:00,11.98,12.04,11.96,12.04,1413400.0,10.5379,10.5906,10.5203,10.5906,1413400.0
2023-08-21 10:00:00,12.04,12.04,11.99,12.01,978231.0,10.5906,10.5906,10.5467,10.5643,978231.0
2023-08-21 10:10:00,12.01,12.01,11.98,12.0,668608.0,10.5643,10.5643,10.5379,10.5555,668608.0
2023-08-21 10:20:00,11.99,12.0,11.93,11.93,1050636.0,10.5467,10.5555,10.4939,10.4939,1050636.0
2023-08-21 10:30:00,11.94,11.95,11.92,11.94,763897.0,10.5027,10.5115,10.4851,10.5027,763897.0
2023-08-21 10:40:00,11.94,11.96,11.93,11.96,661428.0,10.5027,10.5203,10.4939,10.5203,661428.0
2023-08-21 10:50:00,11.96,12.0,11.94,12.0,685364.0,10.5203,10.5555,10.5027,10.5555,685364.0
2023-08-21 11:00:00,12.0,12.0,11.98,11.98,303223.0,10.5555,10.5555,10.5379,10.5379,303223.0
2023-08-21 11:10:00,11.99,11.99,11.95,11.96,639352.0,10.5467,10.5467,10.5115,10.5203,639352.0
2023-08-21 11:20:00,11.96,11.97,11.94,11.95,551387.0,10.5203,10.5291,10.5027,10.5115,551387.0
2023-08-21 11:30:00,11.95,11.96,11.92,11.93,609588.0,10.5115,10.5203,10.4851,10.4939,609588.0
2023-08-21 11:40:00,11.93,11.93,11.9,11.91,628107.0,10.4939,10.4939,10.4675,10.4763,628107.0
2023-08-21 11:50:00,11.9,11.91,11.89,11.91,672811.0,10.4675,10.4763,10.4587,10.4763,672811.0
2023-08-21 12:00:00,11.91,11.91,11.89,11.9,263679.0,10.4763,10.4763,10.4587,10.4675,263679.0
2023-08-21 12:10:00,11.9,11.91,11.89,11.91,620549.0,10.4675,10.4763,10.4587,10.4763,620549.0
2023-08-21 12:20:00,11.91,11.91,11.89,11.91,469651.0,10.4763,10.4763,10.4587,10.4763,469651.0
2023-08-21 12:30:00,11.91,11.91,11.88,11.88,875046.0,10.4763,10.4763,10.4499,10.4499,875046.0
2023-08-21 12:40:00,11.89,11.9,11.87,11.9,722581.0,10.4587,10.4675,10.4411,10.4675,722581.0
2023-08-21 12:50:00,11.9,11.9,11.88,11.9,424753.0,10.4675,10.4675,10.4499,10.4675,424753.0
2023-08-21 13:00:00,11.9,11.91,11.89,11.91,617517.0,10.4675,10.4763,10.4587,10.4763,617517.0
2023-08-21 13:10:00,11.91,11.92,11.9,11.91,608936.0,10.4763,10.4851,10.4675,10.4763,608936.0
2023-08-21 13:20:00,11.91,11.92,11.9,11.92,504930.0,10.4763,10.4851,10.4675,10.4851,504930.0
2023-08-21 13:30:00,11.92,11.94,11.91,11.93,346490.0,10.4851,10.5027,10.4763,10.4939,346490.0
2023-08-21 13:40:00,11.94,11.94,11.93,11.94,291134.0,10.5027,10.5027,10.4939,10.5027,291134.0
2023-08-21 13:50:00,11.94,11.94,11.92,11.93,586612.0,10.5027,10.5027,10.4851,10.4939,586612.0
2023-08-21 14:00:00,11.93,11.94,11.91,11.91,1453104.0,10.4939,10.5027,10.4763,10.4763,1453104.0
2023-08-21 14:10:00,11.92,11.94,11.91,11.94,619253.0,10.4851,10.5027,10.4763,10.5027,619253.0
2023-08-21 14:20:00,11.94,11.95,11.93,11.93,760559.0,10.5027,10.5115,10.4939,10.4939,760559.0
2023-08-21 14:30:00,11.94,11.95,11.93,11.95,344802.0,10.5027,10.5115,10.4939,10.5115,344802.0
2023-08-21 14:40:00,11.95,11.96,11.94,11.96,490812.0,10.5115,10.5203,10.5027,10.5203,490812.0
2023-08-21 14:50:00,11.96,11.97,11.95,11.95,804787.0,10.5203,10.5291,10.5115,10.5115,804787.0
2023-08-21 15:00:00,11.96,11.97,11.95,11.96,496100.0,10.5203,10.5291,10.5115,10.5203,496100.0
2023-08-21 15:10:00,11.97,11.98,11.96,11.98,629239.0,10.5291,10.5379,10.5203,10.5379,629239.0
2023-08-21 15:20:00,11.98,11.98,11.97,11.98,498705.0,10.5379,10.5379,10.5291,10.5379,498705.0
2023-08-21 15:30:00,11.98,11.98,11.97,11.98,768461.0,10.5379,10.5379,10.5291,10.5379,768461.0
2023-08-21 15:40:00,11.98,11.99,11.97,11.99,788580.0,10.5379,10.5467,10.5291,10.5467,788580.0
2023-08-21 15:50:00,11.98,12.0,11.97,11.97,2579829.0,10.5379,10.5555,10.5291,10.5291,2579829.0
2023-08-22 09:30:00,12.01,12.03,11.95,11.98,1209762.0,10.5643,10.5818,10.5115,10.5379,1209762.0
2023-08-22 09:40:00,11.97,12.0,11.96,11.97,643497.0,10.5291,10.5555,10.5203,10.5291,643497.0
2023-08-22 09:50:00,11.98,11.99,11.93,11.95,871584.0,10.5379,10.5467,10.4939,10.5115,871584.0
2023-08-22 10:00:00,11.95,11.98,11.92,11.93,582740.0,10.5115,10.5379,10.4851,10.4939,582740.0
2023-08-22 10:10:00,11.92,11.96,11.92,11.94,847707.0,10.4851,10.5203,10.4851,10.5027,847707.0
2023-08-22 10:20:00,11.94,11.95,11.92,11.95,595123.0,10.5027,10.5115,10.4851,10.5115,595123.0
2023-08-22 10:30:00,11.95,11.95,11.92,11.94,547132.0,10.5115,10.5115,10.4851,10.5027,547132.0
2023-08-22 10:40:00,11.94,11.95,11.92,11.95,711168.0,10.5027,10.5115,10.4851,10.5115,711168.0
2023-08-22 10:50:00,11.95,11.95,11.94,11.95,406616.0,10.5115,10.5115,10.5027,10.5115,406616.0
2023-08-22 11:00:00,11.95,11.95,11.9,11.91,708169.0,10.5115,10.5115,10.4675,10.4763,708169.0
2023-08-22 11:10:00,11.9,11.92,11.9,11.91,837581.0,10.4675,10.4851,10.4675,10.4763,837581.0
2023-08-22 11:20:00,11.91,11.92,11.9,11.92,708544.0,10.4763,10.4851,10.4675,10.4851,708544.0
2023-08-22 11:30:00,11.92,11.94,11.91,11.93,954873.0,10.4851,10.5027,10.4763,10.4939,954873.0
2023-08-22 11:40:00,11.92,11.93,11.91,11.93,328263.0,10.4851,10.4939,10.4763,10.4939,328263.0
2023-08-22 11:50:00,11.93,11.93,11.91,11.91,428570.0,10.4939,10.4939,10.4763,10.4763,428570.0
2023-08-22 12:00:00,11.91,11.92,11.9,11.9,478160.0,10.4763,10.4851,10.4675,10.4675,478160.0
2023-08-22 12:10:00,11.91,11.91,11.87,11.88,716616.0,10.4763,10.4763,10.4411,10.4499,716616.0
2023-08-22 12:20:00,11.88,11.89,11.87,11.89,427109.0,10.4499,10.4587,10.4411,10.4587,427109.0
2023-08-22 12:30:00,11.88,11.91,11.88,11.91,538309.0,10.4499,10.4763,10.4499,10.4763,538309.0
2023-08-22 12:40:00,11.91,11.91,11.9,11.9,226623.0,10.4763,10.4763,10.4675,10.4675,226623.0
2023-08-22 12:50:00,11.9,11.92,11.9,11.9,973213.0,10.4675,10.4851,10.4675,10.4675,973213.0
2023-08-22 13:00:00,11.91,11.92,11.87,11.88,1242941.0,10.4763,10.4851,10.4411,10.4499,1242941.0
2023-08-22 13:10:00,11.88,11.89,11.85,11.86,608731.0,10.4499,10.4587,10.4235,10.4323,608731.0
2023-08-22 13:20:00,11.87,11.88,11.86,11.88,340584.0,10.4411,10.4499,10.4323,10.4499,340584.0
2023-08-22 13:30:00,11.88,11.89,11.86,11.87,1172667.0,10.4499,10.4587,10.4323,10.4411,1172667.0
2023-08-22 13:40:00,11.87,11.88,11.85,11.86,460360.0,10.4411,10.4499,10.4235,10.4323,460360.0
2023-08-22 13:50:00,11.87,11.88,11.85,11.88,780801.0,10.4411,10.4499,10.4235,10.4499,780801.0
2023-08-22 14:00:00,11.88,11.88,11.85,11.88,692509.0,10.4499,10.4499,10.4235,10.4499,692509.0
2023-08-22 14:10:00,11.88,11.88,11.86,11.88,421087.0,10.4499,10.4499,10.4323,10.4499,421087.0
2023-08-22 14:20:00,11.88,11.89,11.87,11.88,287308.0,10.4499,10.4587,10.4411,10.4499,287308.0
2023-08-22 14:30:00,11.88,11.89,11.87,11.88,435863.0,10.4499,10.4587,10.4411,10.4499,435863.0
2023-08-22 14:40:00,11.87,11.88,11.86,11.87,445070.0,10.4411,10.4499,10.4323,10.4411,445070.0
2023-08-22 14:50:00,11.87,11.87,11.85,11.86,463269.0,10.4411,10.4411,10.4235,10.4323,463269.0
2023-08-22 15:00:00,11.85,11.88,11.84,11.87,1319656.0,10.4235,10.4499,10.4147,10.4411,1319656.0
2023-08-22 15:10:00,11.88,11.9,11.87,11.88,796660.0,10.4499,10.4675,10.4411,10.4499,796660.0
2023-08-22 15:20:00,11.88,11.9,11.87,11.88,702701.0,10.4499,10.4675,10.4411,10.4499,702701.0
2023-08-22 15:30:00,11.88,11.88,11.85,11.86,775443.0,10.4499,10.4499,10.4235,10.4323,775443.0
2023-08-22 15:40:00,11.86,11.88,11.85,11.87,1544621.0,10.4323,10.4499,10.4235,10.4411,1544621.0
2023-08-22 15:50:00,11.87,11.88,11.85,11.87,2222758.0,10.4411,10.4499,10.4235,10.4411,2222758.0
2023-08-23 09:30:00,11.82,11.9,11.8,11.86,980870.0,10.3971,10.4675,10.3795,10.4323,980870.0
2023-08-23 09:40:00,11.86,11.89,11.85,11.87,887762.0,10.4323,10.4587,10.4235,10.4411,887762.0
2023-08-23 09:50:00,11.88,11.89,11.84,11.89,652588.0,10.4499,10.4587,10.4147,10.4587,652588.0
2023-08-23 10:00:00,11.89,11.91,11.88,11.91,692446.0,10.4587,10.4763,10.4499,10.4763,692446.0
2023-08-23 10:10:00,11.91,11.92,11.89,11.9,675289.0,10.4763,10.4851,10.4587,10.4675,675289.0
2023-08-23 10:20:00,11.9,11.9,11.86,11.87,640632.0,10.4675,10.4675,10.4323,10.4411,640632.0
2023-08-23 10:30:00,11.87,11.88,11.84,11.85,833706.0,10.4411,10.4499,10.4147,10.4235,833706.0
2023-08-23 10:40:00,11.85,11.87,11.84,11.87,793801.0,10.4235,10.4411,10.4147,10.4411,793801.0
2023-08-23 10:50:00,11.87,11.9,11.86,11.9,663537.0,10.4411,10.4675,10.4323,10.4675,663537.0
2023-08-23 11:00:00,11.9,11.92,11.87,11.88,1272754.0,10.4675,10.4851,10.4411,10.4499,1272754.0
2023-08-23 11:10:00,11.88,11.91,11.87,11.91,580866.0,10.4499,10.4763,10.4411,10.4763,580866.0
2023-08-23 11:20:00,11.91,11.92,11.9,11.91,581695.0,10.4763,10.4851,10.4675,10.4763,581695.0
2023-08-23 11:30:00,11.92,11.92,11.88,11.91,1443778.0,10.4851,10.4851,10.4499,10.4763,1443778.0
2023-08-23 11:40:00,11.91,11.92,11.89,11.91,588927.0,10.4763,10.4851,10.4587,10.4763,588927.0
2023-08-23 11:50:00,11.91,11.92,11.9,11.91,488147.0,10.4763,10.4851,10.4675,10.4763,488147.0
2023-08-23 12:00:00,11.92,11.92,11.91,11.92,256482.0,10.4851,10.4851,10.4763,10.4851,256482.0
2023-08-23 12:10:00,11.91,11.92,11.91,11.92,387669.0,10.4763,10.4851,10.4763,10.4851,387669.0
2023-08-23 12:20:00,11.92,11.93,11.91,11.92,442759.0,10.4851,10.4939,10.4763,10.4851,442759.0
2023-08-23 12:30:00,11.93,11.93,11.91,11.92,273412.0,10.4939,10.4939,10.4763,10.4851,273412.0
2023-08-23 12:40:00,11.91,11.92,11.91,11.92,172408.0,10.4763,10.4851,10.4763,10.4851,172408.0
2023-08-23 12:50:00,11.92,11.93,11.91,11.92,315384.0,10.4851,10.4939,10.4763,10.4851,315384.0
2023-08-23 13:00:00,11.92,11.93,11.91,11.92,307967.0,10.4851,10.4939,10.4763,10.4851,307967.0
2023-08-23 13:10:00,11.92,11.93,11.91,11.93,294787.0,10.4851,10.4939,10.4763,10.4939,294787.0
2023-08-23 13:20:00,11.93,11.93,11.91,11.93,842516.0,10.4939,10.4939,10.4763,10.4939,842516.0
2023-08-23 13:30:00,11.93,11.94,11.92,11.94,332751.0,10.4939,10.5027,10.4851,10.5027,332751.0
2023-08-23 13:40:00,11.94,11.95,11.92,11.93,1159057.0,10.5027,10.5115,10.4851,10.4939,1159057.0
2023-08-23 13:50:00,11.94,11.94,11.93,11.94,220704.0,10.5027,10.5027,10.4939,10.5027,220704.0
2023-08-23 14:00:00,11.93,11.94,11.92,11.93,710380.0,10.4939,10.5027,10.4851,10.4939,710380.0
2023-08-23 14:10:00,11.93,11.94,11.92,11.93,335444.0,10.4939,10.5027,10.4851,10.4939,335444.0
2023-08-23 14:20:00,11.94,11.94,11.91,11.93,804329.0,10.5027,10.5027,10.4763,10.4939,804329.0
2023-08-23 14:30:00,11.93,11.93,11.91,11.93,806298.0,10.4939,10.4939,10.4763,10.4939,806298.0
2023-08-23 14:40:00,11.93,11.94,11.92,11.94,729824.0,10.4939,10.5027,10.4851,10.5027,729824.0
2023-08-23 14:50:00,11.94,11.94,11.93,11.93,195563.0,10.5027,10.5027,10.4939,10.4939,195563.0
2023-08-23 15:00:00,11.94,11.95,11.92,11.94,763376.0,10.5027,10.5115,10.4851,10.5027,763376.0
2023-08-23 15:10:00,11.94,11.94,11.92,11.93,510142.0,10.5027,10.5027,10.4851,10.4939,510142.0
2023-08-23 15:20:00,11.94,11.94,11.92,11.93,663207.0,10.5027,10.5027,10.4851,10.4939,663207.0
2023-08-23 15:30:00,11.93,11.94,11.92,11.94,743034.0,10.4939,10.5027,10.4851,10.5027,743034.0
2023-08-23 15:40:00,11.93,11.96,11.93,11.96,800697.0,10.4939,10.5203,10.4939,10.5203,800697.0
2023-08-23 15:50:00,11.96,11.97,11.94,11.96,2316943.0,10.5203,10.5291,10.5027,10.5203,2316943.0
2023-08-24 09:30:00,11.89,11.93,11.85,11.85,1232952.0,10.4587,10.4939,10.4235,10.4235,1232952.0
2023-08-24 09:40:00,11.86,11.86,11.81,11.85,1032873.0,10.4323,10.4323,10.3883,10.4235,1032873.0
2023-08-24 09:50:00,11.86,11.91,11.85,11.91,798554.0,10.4323,10.4763,10.4235,10.4763,798554.0
2023-08-24 10:00:00,11.91,11.93,11.84,11.85,920491.0,10.4763,10.4939,10.4147,10.4235,920491.0
2023-08-24 10:10:00,11.85,11.85,11.81,11.82,987309.0,10.4235,10.4235,10.3883,10.3971,987309.0
2023-08-24 10:20:00,11.82,11.85,11.81,11.81,1326985.0,10.3971,10.4235,10.3883,10.3883,1326985.0
2023-08-24 10:30:00,11.82,11.84,11.8,11.83,1210144.0,10.3971,10.4147,10.3795,10.4059,1210144.0
2023-08-24 10:40:00,11.83,11.84,11.79,11.79,1053992.0,10.4059,10.4147,10.3707,10.3707,1053992.0
2023-08-24 10:50:00,11.8,11.84,11.79,11.82,829056.0,10.3795,10.4147,10.3707,10.3971,829056.0
2023-08-24 11:00:00,11.82,11.82,11.79,11.79,859087.0,10.3971,10.3971,10.3707,10.3707,859087.0
2023-08-24 11:10:00,11.79,11.8,11.77,11.78,941987.0,10.3707,10.3795,10.3531,10.3619,941987.0
2023-08-24 11:20:00,11.78,11.79,11.77,11.79,590957.0,10.3619,10.3707,10.3531,10.3707,590957.0
2023-08-24 11:30:00,11.79,11.79,11.77,11.78,489065.0,10.3707,10.3707,10.3531,10.3619,489065.0
2023-08-24 11:40:00,11.78,11.78,11.76,11.77,408913.0,10.3619,10.3619,10.3443,10.3531,408913.0
2023-08-24 11:50:00,11.77,11.78,11.76,11.77,424321.0,10.3531,10.3619,10.3443,10.3531,424321.0
2023-08-24 12:00:00,11.77,11.8,11.76,11.8,434026.0,10.3531,10.3795,10.3443,10.3795,434026.0
2023-08-24 12:10:00,11.79,11.81,11.76,11.77,658857.0,10.3707,10.3883,10.3443,10.3531,658857.0
2023-08-24 12:20:00,11.77,11.79,11.76,11.78,485258.0,10.3531,10.3707,10.3443,10.3619,485258.0
2023-08-24 12:30:00,11.78,11.79,11.77,11.79,331200.0,10.3619,10.3707,10.3531,10.3707,331200.0
2023-08-24 12:40:00,11.79,11.8,11.78,11.8,429735.0,10.3707,10.3795,10.3619,10.3795,429735.0
2023-08-24 12:50:00,11.8,11.81,11.77,11.77,464025.0,10.3795,10.3883,10.3531,10.3531,464025.0
2023-08-24 13:00:00,11.77,11.78,11.76,11.78,451453.0,10.3531,10.3619,10.3443,10.3619,451453.0
2023-08-24 13:10:00,11.77,11.79,11.77,11.77,302417.0,10.3531,10.3707,10.3531,10.3531,302417.0
2023-08-24 13:20:00,11.78,11.78,11.76,11.77,218860.0,10.3619,10.3619,10.3443,10.3531,218860.0
2023-08-24 13:30:00,11.77,11.79,11.76,11.78,649208.0,10.3531,10.3707,10.3443,10.3619,649208.0
2023-08-24 13:40:00,11.78,11.8,11.77,11.8,862377.0,10.3619,10.3795,10.3531,10.3795,862377.0
2023-08-24 13:50:00,11.79,11.8,11.78,11.8,642785.0,10.3707,10.3795,10.3619,10.3795,642785.0
2023-08-24 14:00:00,11.8,11.81,11.79,11.8,452337.0,10.3795,10.3883,10.3707,10.3795,452337.0
2023-08-24 14:10:00,11.8,11.82,11.79,11.79,473884.0,10.3795,10.3971,10.3707,10.3707,473884.0
2023-08-24 14:20:00,11.79,11.81,11.79,11.8,551165.0,10.3707,10.3883,10.3707,10.3795,551165.0
2023-08-24 14:30:00,11.8,11.81,11.78,11.78,508765.0,10.3795,10.3883,10.3619,10.3619,508765.0
2023-08-24 14:40:00,11.79,11.8,11.77,11.78,1042100.0,10.3707,10.3795,10.3531,10.3619,1042100.0
2023-08-24 14:50:00,11.78,11.8,11.77,11.79,701981.0,10.3619,10.3795,10.3531,10.3707,701981.0
2023-08-24 15:00:00,11.79,11.81,11.79,11.79,897191.0,10.3707,10.3883,10.3707,10.3707,897191.0
2023-08-24 15:10:00,11.8,11.82,11.79,11.8,884886.0,10.3795,10.3971,10.3707,10.3795,884886.0
2023-08-24 15:20:00,11.8,11.83,11.79,11.8,932054.0,10.3795,10.4059,10.3707,10.3795,932054.0
2023-08-24 15:30:00,11.8,11.81,11.79,11.79,573179.0,10.3795,10.3883,10.3707,10.3707,573179.0
2023-08-24 15:40:00,11.79,11.8,11.75,11.76,1111677.0,10.3707,10.3795,10.3355,10.3443,1111677.0
2023-08-24 15:50:00,11.76,11.78,11.75,11.75,2530921.0,10.3443,10.3619,10.3355,10.3355,2530921.0
2023-08-25 09:30:00,11.83,11.9,11.78,11.8,1498589.0,10.4059,10.4675,10.3619,10.3795,1498589.0
2023-08-25 09:40:00,11.79,11.82,11.78,11.82,693909.0,10.3707,10.3971,10.3619,10.3971,693909.0
2023-08-25 09:50:00,11.82,11.83,11.75,11.78,900859.0,10.3971,10.4059,10.3355,10.3619,900859.0
2023-08-25 10:00:00,11.78,11.78,11.71,11.71,944150.0,10.3619,10.3619,10.3004,10.3004,944150.0
2023-08-25 10:10:00,11.72,11.81,11.71,11.75,1536653.0,10.3092,10.3883,10.3004,10.3355,1536653.0
2023-08-25 10:20:00,11.76,11.76,11.67,11.69,1635292.0,10.3443,10.3443,10.2652,10.2828,1635292.0
2023-08-25 10:30:00,11.68,11.72,11.66,11.67,1404432.0,10.274,10.3092,10.2564,10.2652,1404432.0
2023-08-25 10:40:00,11.67,11.69,11.64,11.66,1262602.0,10.2652,10.2828,10.2388,10.2564,1262602.0
2023-08-25 10:50:00,11.66,11.67,11.58,11.59,1557590.0,10.2564,10.2652,10.186,10.1948,1557590.0
2023-08-25 11:00:00,11.59,11.71,11.58,11.71,2682242.0,10.1948,10.3004,10.186,10.3004,2682242.0
2023-08-25 11:10:00,11.71,11.75,11.7,11.72,1808981.0,10.3004,10.3355,10.2916,10.3092,1808981.0
2023-08-25 11:20:00,11.73,11.81,11.72,11.81,1261402.0,10.318,10.3883,10.3092,10.3883,1261402.0
2023-08-25 11:30:00,11.8,11.84,11.79,11.82,1307243.0,10.3795,10.4147,10.3707,10.3971,1307243.0
2023-08-25 11:40:00,11.83,11.83,11.79,11.82,817726.0,10.4059,10.4059,10.3707,10.3971,817726.0
2023-08-25 11:50:00,11.81,11.83,11.77,11.79,889362.0,10.3883,10.4059,10.3531,10.3707,889362.0
2023-08-25 12:00:00,11.79,11.82,11.78,11.81,1037921.0,10.3707,10.3971,10.3619,10.3883,1037921.0
2023-08-25 12:10:00,11.8,11.83,11.8,11.83,690796.0,10.3795,10.4059,10.3795,10.4059,690796.0
2023-08-25 12:20:00,11.83,11.89,11.82,11.87,1241056.0,10.4059,10.4587,10.3971,10.4411,1241056.0
2023-08-25 12:30:00,11.87,11.89,11.86,11.88,1130381.0,10.4411,10.4587,10.4323,10.4499,1130381.0
2023-08-25 12:40:00,11.88,11.89,11.85,11.88,634643.0,10.4499,10.4587,10.4235,10.4499,634643.0
2023-08-25 12:50:00,11.88,11.89,11.85,11.86,581448.0,10.4499,10.4587,10.4235,10.4323,581448.0
2023-08-25 13:00:00,11.87,11.88,11.85,11.86,583445.0,10.4411,10.4499,10.4235,10.4323,583445.0
2023-08-25 13:10:00,11.86,11.88,11.84,11.84,670295.0,10.4323,10.4499,10.4147,10.4147,670295.0
2023-08-25 13:20:00,11.85,11.85,11.83,11.83,496928.0,10.4235,10.4235,10.4059,10.4059,496928.0
2023-08-25 13:30:00,11.84,11.85,11.82,11.85,1029628.0,10.4147,10.4235,10.3971,10.4235,1029628.0
2023-08-25 13:40:00,11.84,11.87,11.83,11.85,562492.0,10.4147,10.4411,10.4059,10.4235,562492.0
2023-08-25 13:50:00,11.86,11.88,11.85,11.86,1147166.0,10.4323,10.4499,10.4235,10.4323,1147166.0
2023-08-25 14:00:00,11.86,11.89,11.85,11.87,861977.0,10.4323,10.4587,10.4235,10.4411,861977.0
2023-08-25 14:10:00,11.86,11.9,11.86,11.88,870102.0,10.4323,10.4675,10.4323,10.4499,870102.0
2023-08-25 14:20:00,11.88,11.95,11.88,11.94,1313926.0,10.4499,10.5115,10.4499,10.5027,1313926.0
2023-08-25 14:30:00,11.95,11.98,11.94,11.96,1134952.0,10.5115,10.5379,10.5027,10.5203,1134952.0
2023-08-25 14:40:00,11.96,11.96,11.93,11.96,709233.0,10.5203,10.5203,10.4939,10.5203,709233.0
2023-08-25 14:50:00,11.96,11.98,11.95,11.98,792953.0,10.5203,10.5379,10.5115,10.5379,792953.0
2023-08-25 15:00:00,11.98,11.99,11.95,11.96,918967.0,10.5379,10.5467,10.5115,10.5203,918967.0
2023-08-25 15:10:00,11.96,11.98,11.94,11.95,692668.0,10.5203,10.5379,10.5027,10.5115,692668.0
2023-08-25 15:20:00,11.95,11.96,11.94,11.94,707149.0,10.5115,10.5203,10.5027,10.5027,707149.0
2023-08-25 15:30:00,11.95,11.95,11.92,11.94,1013483.0,10.5115,10.5115,10.4851,10.5027,1013483.0
2023-08-25 15:40:00,11.94,11.95,11.91,11.92,1594746.0,10.5027,10.5115,10.4763,10.4851,1594746.0
2023-08-25 15:50:00,11.91,11.94,11.9,11.91,2852867.0,10.4763,10.5027,10.4675,10.4763,2852867.0
2023-08-28 09:30:00,11.95,12.02,11.89,11.99,2381683.0,10.5115,10.573,10.4587,10.5467,2381683.0
2023-08-28 09:40:00,11.99,12.06,11.99,12.05,1238258.0,10.5467,10.6082,10.5467,10.5994,1238258.0
2023-08-28 09:50:00,12.04,12.06,12.0,12.01,689141.0,10.5906,10.6082,10.5555,10.5643,689141.0
2023-08-28 10:00:00,12.01,12.01,11.97,11.98,731540.0,10.5643,10.5643,10.5291,10.5379,731540.0
2023-08-28 10:10:00,11.98,11.98,11.94,11.96,678225.0,10.5379,10.5379,10.5027,10.5203,678225.0
2023-08-28 10:20:00,11.96,11.98,11.95,11.98,453012.0,10.5203,10.5379,10.5115,10.5379,453012.0
2023-08-28 10:30:00,11.98,11.98,11.96,11.97,406190.0,10.5379,10.5379,10.5203,10.5291,406190.0
2023-08-28 10:40:00,11.97,11.98,11.96,11.98,385888.0,10.5291,10.5379,10.5203,10.5379,385888.0
2023-08-28 10:50:00,11.98,11.98,11.93,11.95,637426.0,10.5379,10.5379,10.4939,10.5115,637426.0
2023-08-28 11:00:00,11.95,11.96,11.92,11.95,501880.0,10.5115,10.5203,10.4851,10.5115,501880.0
2023-08-28 11:10:00,11.95,11.95,11.93,11.95,394718.0,10.5115,10.5115,10.4939,10.5115,394718.0
2023-08-28 11:20:00,11.95,11.95,11.91,11.92,655561.0,10.5115,10.5115,10.4763,10.4851,655561.0
2023-08-28 11:30:00,11.92,11.93,11.91,11.91,428965.0,10.4851,10.4939,10.4763,10.4763,428965.0
2023-08-28 11:40:00,11.91,11.92,11.88,11.88,704603.0,10.4763,10.4851,10.4499,10.4499,704603.0
2023-08-28 11:50:00,11.88,11.9,11.87,11.9,439599.0,10.4499,10.4675,10.4411,10.4675,439599.0
2023-08-28 12:00:00,11.9,11.9,11.88,11.9,366545.0,10.4675,10.4675,10.4499,10.4675,366545.0
2023-08-28 12:10:00,11.9,11.91,11.88,11.88,406357.0,10.4675,10.4763,10.4499,10.4499,406357.0
2023-08-28 12:20:00,11.89,11.89,11.87,11.88,460757.0,10.4587,10.4587,10.4411,10.4499,460757.0
2023-08-28 12:30:00,11.88,11.88,11.86,11.87,395292.0,10.4499,10.4499,10.4323,10.4411,395292.0
2023-08-28 12:40:00,11.87,11.89,11.86,11.88,678138.0,10.4411,10.4587,10.4323,10.4499,678138.0
2023-08-28 12:50:00,11.89,11.92,11.88,11.91,700461.0,10.4587,10.4851,10.4499,10.4763,700461.0
2023-08-28 13:00:00,11.92,11.93,11.9,11.91,632971.0,10.4851,10.4939,10.4675,10.4763,632971.0
2023-08-28 13:10:00,11.91,11.92,11.89,11.9,512189.0,10.4763,10.4851,10.4587,10.4675,512189.0
2023-08-28 13:20:00,11.9,11.91,11.89,11.9,386922.0,10.4675,10.4763,10.4587,10.4675,386922.0
2023-08-28 13:30:00,11.91,11.92,11.9,11.91,724961.0,10.4763,10.4851,10.4675,10.4763,724961.0
2023-08-28 13:40:00,11.91,11.91,11.89,11.89,595439.0,10.4763,10.4763,10.4587,10.4587,595439.0
2023-08-28 13:50:00,11.9,11.9,11.85,11.86,887526.0,10.4675,10.4675,10.4235,10.4323,887526.0
2023-08-28 14:00:00,11.87,11.88,11.85,11.88,635938.0,10.4411,10.4499,10.4235,10.4499,635938.0
2023-08-28 14:10:00,11.88,11.88,11.86,11.86,273348.0,10.4499,10.4499,10.4323,10.4323,273348.0
2023-08-28 14:20:00,11.86,11.88,11.86,11.87,401133.0,10.4323,10.4499,10.4323,10.4411,401133.0
2023-08-28 14:30:00,11.87,11.9,11.86,11.88,570747.0,10.4411,10.4675,10.4323,10.4499,570747.0
2023-08-28 14:40:00,11.88,11.9,11.88,11.89,623745.0,10.4499,10.4675,10.4499,10.4587,623745.0
2023-08-28 14:50:00,11.89,11.9,11.89,11.9,329055.0,10.4587,10.4675,10.4587,10.4675,329055.0
2023-08-28 15:00:00,11.89,11.9,11.89,11.9,309902.0,10.4587,10.4675,10.4587,10.4675,309902.0
2023-08-28 15:10:00,11.9,11.9,11.87,11.88,503192.0,10.4675,10.4675,10.4411,10.4499,503192.0
2023-08-28 15:20:00,11.88,11.89,11.87,11.88,417032.0,10.4499,10.4587,10.4411,10.4499,417032.0
2023-08-28 15:30:00,11.88,11.9,11.88,11.88,921749.0,10.4499,10.4675,10.4499,10.4499,921749.0
2023-08-28 15:40:00,11.88,11.94,11.88,11.92,1434321.0,10.4499,10.5027,10.4499,10.4851,1434321.0
2023-08-28 15:50:00,11.92,11.92,11.9,11.9,1802859.0,10.4851,10.4851,10.4675,10.4675,1802859.0
2023-08-29 09:30:00,11.95,11.98,11.89,11.93,828616.0,10.5115,10.5379,10.4587,10.4939,828616.0
2023-08-29 09:40:00,11.93,11.97,11.92,11.96,519145.0,10.4939,10.5291,10.4851,10.5203,519145.0
2023-08-29 09:50:00,11.96,11.97,11.92,11.95,513525.0,10.5203,10.5291,10.4851,10.5115,513525.0
2023-08-29 10:00:00,11.95,11.98,11.94,11.97,720835.0,10.5115,10.5379,10.5027,10.5291,720835.0
2023-08-29 10:10:00,11.96,12.0,11.95,12.0,681569.0,10.5203,10.5555,10.5115,10.5555,681569.0
2023-08-29 10:20:00,11.99,12.02,11.99,12.02,1153990.0,10.5467,10.573,10.5467,10.573,1153990.0
2023-08-29 10:30:00,12.02,12.04,11.99,12.0,1021218.0,10.573,10.5906,10.5467,10.5555,1021218.0
2023-08-29 10:40:00,12.0,12.0,11.96,11.97,727566.0,10.5555,10.5555,10.5203,10.5291,727566.0
2023-08-29 10:50:00,11.98,12.0,11.96,11.96,553068.0,10.5379,10.5555,10.5203,10.5203,553068.0
2023-08-29 11:00:00,11.96,11.99,11.96,11.99,584613.0,10.5203,10.5467,10.5203,10.5467,584613.0
2023-08-29 11:10:00,11.99,12.0,11.98,11.99,439856.0,10.5467,10.5555,10.5379,10.5467,439856.0
2023-08-29 11:20:00,12.0,12.02,11.99,12.02,621654.0,10.5555,10.573,10.5467,10.573,621654.0
2023-08-29 11:30:00,12.02,12.04,12.01,12.04,1031928.0,10.573,10.5906,10.5643,10.5906,1031928.0
2023-08-29 11:40:00,12.04,12.05,12.02,12.03,797410.0,10.5906,10.5994,10.573,10.5818,797410.0
2023-08-29 11:50:00,12.03,12.03,12.01,12.02,293773.0,10.5818,10.5818,10.5643,10.573,293773.0
2023-08-29 12:00:00,12.02,12.04,12.0,12.04,627093.0,10.573,10.5906,10.5555,10.5906,627093.0
2023-08-29 12:10:00,12.03,12.05,12.03,12.04,549890.0,10.5818,10.5994,10.5818,10.5906,549890.0
2023-08-29 12:20:00,12.04,12.05,12.03,12.04,372827.0,10.5906,10.5994,10.5818,10.5906,372827.0
2023-08-29 12:30:00,12.04,12.05,12.03,12.04,680451.0,10.5906,10.5994,10.5818,10.5906,680451.0
2023-08-29 12:40:00,12.04,12.04,12.02,12.04,324444.0,10.5906,10.5906,10.573,10.5906,324444.0
2023-08-29 12:50:00,12.04,12.05,12.02,12.03,520329.0,10.5906,10.5994,10.573,10.5818,520329.0
2023-08-29 13:00:00,12.04,12.05,12.03,12.04,789062.0,10.5906,10.5994,10.5818,10.5906,789062.0
2023-08-29 13:10:00,12.04,12.05,12.03,12.04,242870.0,10.5906,10.5994,10.5818,10.5906,242870.0
2023-08-29 13:20:00,12.04,12.05,12.04,12.04,340907.0,10.5906,10.5994,10.5906,10.5906,340907.0
2023-08-29 13:30:00,12.04,12.06,12.04,12.04,734390.0,10.5906,10.6082,10.5906,10.5906,734390.0
2023-08-29 13:40:00,12.05,12.05,12.04,12.05,150049.0,10.5994,10.5994,10.5906,10.5994,150049.0
2023-08-29 13:50:00,12.04,12.05,12.01,12.03,509757.0,10.5906,10.5994,10.5643,10.5818,509757.0
2023-08-29 14:00:00,12.03,12.03,12.01,12.03,436732.0,10.5818,10.5818,10.5643,10.5818,436732.0
2023-08-29 14:10:00,12.03,12.03,12.0,12.02,1168844.0,10.5818,10.5818,10.5555,10.573,1168844.0
2023-08-29 14:20:00,12.02,12.04,12.01,12.04,944455.0,10.573,10.5906,10.5643,10.5906,944455.0
2023-08-29 14:30:00,12.04,12.05,12.03,12.03,655296.0,10.5906,10.5994,10.5818,10.5818,655296.0
2023-08-29 14:40:00,12.04,12.06,12.03,12.05,590838.0,10.5906,10.6082,10.5818,10.5994,590838.0
2023-08-29 14:50:00,12.04,12.06,12.02,12.03,751781.0,10.5906,10.6082,10.573,10.5818,751781.0
2023-08-29 15:00:00,12.02,12.04,12.01,12.03,831533.0,10.573,10.5906,10.5643,10.5818,831533.0
2023-08-29 15:10:00,12.03,12.04,12.01,12.04,732202.0,10.5818,10.5906,10.5643,10.5906,732202.0
2023-08-29 15:20:00,12.03,12.04,12.02,12.04,818478.0,10.5818,10.5906,10.573,10.5906,818478.0
2023-08-29 15:30:00,12.03,12.04,12.02,12.03,735663.0,10.5818,10.5906,10.573,10.5818,735663.0
2023-08-29 15:40:00,12.04,12.05,12.03,12.04,939547.0,10.5906,10.5994,10.5818,10.5906,939547.0
2023-08-29 15:50:00,12.04,12.06,12.03,12.04,2464571.0,10.5906,10.6082,10.5818,10.5906,2464571.0
2023-08-30 09:30:00,12.07,12.12,12.05,12.08,1894845.0,10.617,10.661,10.5994,10.6258,1894845.0
2023-08-30 09:40:00,12.09,12.14,12.08,12.11,1662763.0,10.6346,10.6786,10.6258,10.6522,1662763.0
2023-08-30 09:50:00,12.12,12.14,12.11,12.13,873503.0,10.661,10.6786,10.6522,10.6698,873503.0
2023-08-30 10:00:00,12.13,12.14,12.1,12.13,1194880.0,10.6698,10.6786,10.6434,10.6698,1194880.0
2023-08-30 10:10:00,12.12,12.15,12.1,12.11,1347860.0,10.661,10.6874,10.6434,10.6522,1347860.0
2023-08-30 10:20:00,12.1,12.13,12.08,12.1,1663517.0,10.6434,10.6698,10.6258,10.6434,1663517.0
2023-08-30 10:30:00,12.09,12.11,12.06,12.08,1064875.0,10.6346,10.6522,10.6082,10.6258,1064875.0
2023-08-30 10:40:00,12.08,12.09,12.05,12.08,968971.0,10.6258,10.6346,10.5994,10.6258,968971.0
2023-08-30 10:50:00,12.07,12.09,12.07,12.07,393344.0,10.617,10.6346,10.617,10.617,393344.0
2023-08-30 11:00:00,12.07,12.08,12.05,12.06,610348.0,10.617,10.6258,10.5994,10.6082,610348.0
2023-08-30 11:10:00,12.06,12.08,12.06,12.07,577212.0,10.6082,10.6258,10.6082,10.617,577212.0
2023-08-30 11:20:00,12.06,12.08,12.06,12.08,668914.0,10.6082,10.6258,10.6082,10.6258,668914.0
2023-08-30 11:30:00,12.08,12.1,12.07,12.1,415656.0,10.6258,10.6434,10.617,10.6434,415656.0
2023-08-30 11:40:00,12.1,12.11,12.08,12.09,668986.0,10.6434,10.6522,10.6258,10.6346,668986.0
2023-08-30 11:50:00,12.09,12.1,12.07,12.1,531427.0,10.6346,10.6434,10.617,10.6434,531427.0
2023-08-30 12:00:00,12.1,12.11,12.08,12.09,523583.0,10.6434,10.6522,10.6258,10.6346,523583.0
2023-08-30 12:10:00,12.09,12.09,12.07,12.09,412577.0,10.6346,10.6346,10.617,10.6346,412577.0
2023-08-30 12:20:00,12.09,12.1,12.08,12.1,238803.0,10.6346,10.6434,10.6258,10.6434,238803.0
2023-08-30 12:30:00,12.1,12.11,12.09,12.1,540383.0,10.6434,10.6522,10.6346,10.6434,540383.0
2023-08-30 12:40:00,12.11,12.12,12.1,12.1,594488.0,10.6522,10.661,10.6434,10.6434,594488.0
2023-08-30 12:50:00,12.1,12.11,12.07,12.08,1000055.0,10.6434,10.6522,10.617,10.6258,1000055.0
2023-08-30 13:00:00,12.08,12.09,12.07,12.08,257255.0,10.6258,10.6346,10.617,10.6258,257255.0
2023-08-30 13:10:00,12.08,12.08,12.06,12.07,389054.0,10.6258,10.6258,10.6082,10.617,389054.0
2023-08-30 13:20:00,12.07,12.07,12.06,12.06,270985.0,10.617,10.617,10.6082,10.6082,270985.0
2023-08-30 13:30:00,12.06,12.08,12.06,12.07,467929.0,10.6082,10.6258,10.6082,10.617,467929.0
2023-08-30 13:40:00,12.07,12.07,12.06,12.07,166933.0,10.617,10.617,10.6082,10.617,166933.0
2023-08-30 13:50:00,12.07,12.07,12.04,12.06,544698.0,10.617,10.617,10.5906,10.6082,544698.0
2023-08-30 14:00:00,12.05,12.06,12.02,12.02,465375.0,10.5994,10.6082,10.573,10.573,465375.0
2023-08-30 14:10:00,12.03,12.05,12.02,12.04,651671.0,10.5818,10.5994,10.573,10.5906,651671.0
2023-08-30 14:20:00,12.04,12.04,12.01,12.02,526953.0,10.5906,10.5906,10.5643,10.573,526953.0
2023-08-30 14:30:00,12.02,12.03,12.01,12.03,465710.0,10.573,10.5818,10.5643,10.5818,465710.0
2023-08-30 14:40:00,12.03,12.04,12.02,12.02,345351.0,10.5818,10.5906,10.573,10.573,345351.0
2023-08-30 14:50:00,12.02,12.03,12.02,12.03,203631.0,10.573,10.5818,10.573,10.5818,203631.0
2023-08-30 15:00:00,12.03,12.04,12.02,12.04,319227.0,10.5818,10.5906,10.573,10.5906,319227.0
2023-08-30 15:10:00,12.04,12.05,12.03,12.04,481666.0,10.5906,10.5994,10.5818,10.5906,481666.0
2023-08-30 15:20:00,12.04,12.04,12.02,12.02,383819.0,10.5906,10.5906,10.573,10.573,383819.0
2023-08-30 15:30:00,12.03,12.03,12.01,12.03,520313.0,10.5818,10.5818,10.5643,10.5818,520313.0
2023-08-30 15:40:00,12.02,12.03,12.01,12.02,701630.0,10.573,10.5818,10.5643,10.573,701630.0
2023-08-30 15:50:00,12.01,12.04,12.01,12.04,1860155.0,10.5643,10.5906,10.5643,10.5906,1860155.0
2023-08-31 09:30:00,12.13,12.19,12.09,12.17,1589842.0,10.6698,10.7226,10.6346,10.705,1589842.0
2023-08-31 09:40:00,12.17,12.18,12.12,12.16,671008.0,10.705,10.7138,10.661,10.6962,671008.0
2023-08-31 09:50:00,12.16,12.16,12.13,12.15,435474.0,10.6962,10.6962,10.6698,10.6874,435474.0
2023-08-31 10:00:00,12.15,12.15,12.13,12.13,509984.0,10.6874,10.6874,10.6698,10.6698,509984.0
2023-08-31 10:10:00,12.13,12.17,12.13,12.16,595246.0,10.6698,10.705,10.6698,10.6962,595246.0
2023-08-31 10:20:00,12.16,12.16,12.14,12.15,315980.0,10.6962,10.6962,10.6786,10.6874,315980.0
2023-08-31 10:30:00,12.15,12.17,12.14,12.14,724281.0,10.6874,10.705,10.6786,10.6786,724281.0
2023-08-31 10:40:00,12.15,12.17,12.13,12.17,502540.0,10.6874,10.705,10.6698,10.705,502540.0
2023-08-31 10:50:00,12.16,12.18,12.15,12.17,496062.0,10.6962,10.7138,10.6874,10.705,496062.0
2023-08-31 11:00:00,12.17,12.17,12.13,12.13,541052.0,10.705,10.705,10.6698,10.6698,541052.0
2023-08-31 11:10:00,12.13,12.27,12.12,12.25,3114222.0,10.6698,10.793,10.661,10.7754,3114222.0
2023-08-31 11:20:00,12.25,12.26,12.15,12.16,2928100.0,10.7754,10.7842,10.6874,10.6962,2928100.0
2023-08-31 11:30:00,12.17,12.17,12.12,12.15,906873.0,10.705,10.705,10.661,10.6874,906873.0
2023-08-31 11:40:00,12.15,12.16,12.12,12.13,694417.0,10.6874,10.6962,10.661,10.6698,694417.0
2023-08-31 11:50:00,12.13,12.15,12.12,12.13,738248.0,10.6698,10.6874,10.661,10.6698,738248.0
2023-08-31 12:00:00,12.14,12.16,12.13,12.15,499465.0,10.6786,10.6962,10.6698,10.6874,499465.0
2023-08-31 12:10:00,12.16,12.17,12.14,12.15,357579.0,10.6962,10.705,10.6786,10.6874,357579.0
2023-08-31 12:20:00,12.14,12.15,12.13,12.13,264745.0,10.6786,10.6874,10.6698,10.6698,264745.0
2023-08-31 12:30:00,12.13,12.15,12.12,12.13,346508.0,10.6698,10.6874,10.661,10.6698,346508.0
2023-08-31 12:40:00,12.13,12.14,12.09,12.1,738876.0,10.6698,10.6786,10.6346,10.6434,738876.0
2023-08-31 12:50:00,12.1,12.11,12.09,12.11,327890.0,10.6434,10.6522,10.6346,10.6522,327890.0
2023-08-31 13:00:00,12.11,12.12,12.1,12.12,181629.0,10.6522,10.661,10.6434,10.661,181629.0
2023-08-31 13:10:00,12.12,12.12,12.11,12.12,131218.0,10.661,10.661,10.6522,10.661,131218.0
2023-08-31 13:20:00,12.12,12.13,12.11,12.13,226584.0,10.661,10.6698,10.6522,10.6698,226584.0
2023-08-31 13:30:00,12.12,12.13,12.12,12.13,158767.0,10.661,10.6698,10.661,10.6698,158767.0
2023-08-31 13:40:00,12.13,12.13,12.12,12.13,178990.0,10.6698,10.6698,10.661,10.6698,178990.0
2023-08-31 13:50:00,12.13,12.14,12.12,12.13,195481.0,10.6698,10.6786,10.661,10.6698,195481.0
2023-08-31 14:00:00,12.13,12.15,12.13,12.14,394590.0,10.6698,10.6874,10.6698,10.6786,394590.0
2023-08-31 14:10:00,12.14,12.15,12.14,12.14,213173.0,10.6786,10.6874,10.6786,10.6786,213173.0
2023-08-31 14:20:00,12.14,12.15,12.14,12.15,267187.0,10.6786,10.6874,10.6786,10.6874,267187.0
2023-08-31 14:30:00,12.15,12.15,12.12,12.13,430618.0,10.6874,10.6874,10.661,10.6698,430618.0
2023-08-31 14:40:00,12.13,12.13,12.1,12.12,446054.0,10.6698,10.6698,10.6434,10.661,446054.0
2023-08-31 14:50:00,12.12,12.12,12.1,12.11,215470.0,10.661,10.661,10.6434,10.6522,215470.0
2023-08-31 15:00:00,12.11,12.12,12.1,12.12,296325.0,10.6522,10.661,10.6434,10.661,296325.0
2023-08-31 15:10:00,12.12,12.13,12.1,12.13,1081576.0,10.661,10.6698,10.6434,10.6698,1081576.0
2023-08-31 15:20:00,12.13,12.13,12.12,12.13,436767.0,10.6698,10.6698,10.661,10.6698,436767.0
2023-08-31 15:30:00,12.13,12.13,12.12,12.13,410203.0,10.6698,10.6698,10.661,10.6698,410203.0
2023-08-31 15:40:00,12.12,12.13,12.11,12.12,1464945.0,10.661,10.6698,10.6522,10.661,1464945.0
2023-08-31 15:50:00,12.12,12.15,12.11,12.13,3658290.0,10.661,10.6874,10.6522,10.6698,3658290.0
2023-09-01 09:30:00,12.16,12.27,12.12,12.26,3310868.0,10.6962,10.793,10.661,10.7842,3310868.0
2023-09-01 09:40:00,12.26,12.26,12.17,12.19,984220.0,10.7842,10.7842,10.705,10.7226,984220.0
2023-09-01 09:50:00,12.19,12.2,12.16,12.18,556828.0,10.7226,10.7314,10.6962,10.7138,556828.0
2023-09-01 10:00:00,12.18,12.21,12.15,12.19,1019364.0,10.7138,10.7402,10.6874,10.7226,1019364.0
2023-09-01 10:10:00,12.18,12.21,12.17,12.21,1059549.0,10.7138,10.7402,10.705,10.7402,1059549.0
2023-09-01 10:20:00,12.21,12.23,12.18,12.23,1110988.0,10.7402,10.7578,10.7138,10.7578,1110988.0
2023-09-01 10:30:00,12.23,12.23,12.2,12.21,396625.0,10.7578,10.7578,10.7314,10.7402,396625.0
2023-09-01 10:40:00,12.21,12.22,12.19,12.2,515912.0,10.7402,10.749,10.7226,10.7314,515912.0
2023-09-01 10:50:00,12.2,12.2,12.16,12.18,661977.0,10.7314,10.7314,10.6962,10.7138,661977.0
2023-09-01 11:00:00,12.18,12.19,12.16,12.16,744140.0,10.7138,10.7226,10.6962,10.6962,744140.0
2023-09-01 11:10:00,12.17,12.17,12.15,12.16,513987.0,10.705,10.705,10.6874,10.6962,513987.0
2023-09-01 11:20:00,12.16,12.16,12.1,12.11,964528.0,10.6962,10.6962,10.6434,10.6522,964528.0
2023-09-01 11:30:00,12.11,12.11,12.09,12.1,729535.0,10.6522,10.6522,10.6346,10.6434,729535.0
2023-09-01 11:40:00,12.1,12.1,12.06,12.07,824202.0,10.6434,10.6434,10.6082,10.617,824202.0
2023-09-01 11:50:00,12.07,12.09,12.06,12.08,538262.0,10.617,10.6346,10.6082,10.6258,538262.0
2023-09-01 12:00:00,12.08,12.11,12.07,12.11,500484.0,10.6258,10.6522,10.617,10.6522,500484.0
2023-09-01 12:10:00,12.11,12.11,12.09,12.1,273255.0,10.6522,10.6522,10.6346,10.6434,273255.0
2023-09-01 12:20:00,12.09,12.15,12.09,12.13,939302.0,10.6346,10.6874,10.6346,10.6698,939302.0
2023-09-01 12:30:00,12.13,12.15,12.12,12.13,382631.0,10.6698,10.6874,10.661,10.6698,382631.0
2023-09-01 12:40:00,12.13,12.13,12.11,12.12,330033.0,10.6698,10.6698,10.6522,10.661,330033.0
2023-09-01 12:50:00,12.11,12.14,12.11,12.11,430356.0,10.6522,10.6786,10.6522,10.6522,430356.0
2023-09-01 13:00:00,12.11,12.14,12.1,12.11,1272719.0,10.6522,10.6786,10.6434,10.6522,1272719.0
2023-09-01 13:10:00,12.11,12.11,12.09,12.1,359233.0,10.6522,10.6522,10.6346,10.6434,359233.0
2023-09-01 13:20:00,12.09,12.1,12.08,12.09,319335.0,10.6346,10.6434,10.6258,10.6346,319335.0
2023-09-01 13:30:00,12.09,12.11,12.08,12.11,430070.0,10.6346,10.6522,10.6258,10.6522,430070.0
2023-09-01 13:40:00,12.11,12.11,12.06,12.07,1038203.0,10.6522,10.6522,10.6082,10.617,1038203.0
2023-09-01 13:50:00,12.07,12.07,12.06,12.07,173107.0,10.617,10.617,10.6082,10.617,173107.0
2023-09-01 14:00:00,12.07,12.08,12.06,12.08,362083.0,10.617,10.6258,10.6082,10.6258,362083.0
2023-09-01 14:10:00,12.08,12.08,12.06,12.07,323666.0,10.6258,10.6258,10.6082,10.617,323666.0
2023-09-01 14:20:00,12.07,12.07,12.04,12.04,396347.0,10.617,10.617,10.5906,10.5906,396347.0
2023-09-01 14:30:00,12.04,12.05,12.04,12.04,244839.0,10.5906,10.5994,10.5906,10.5906,244839.0
2023-09-01 14:40:00,12.04,12.07,12.04,12.07,510432.0,10.5906,10.617,10.5906,10.617,510432.0
2023-09-01 14:50:00,12.07,12.08,12.06,12.08,375310.0,10.617,10.6258,10.6082,10.6258,375310.0
2023-09-01 15:00:00,12.08,12.1,12.07,12.1,418469.0,10.6258,10.6434,10.617,10.6434,418469.0
2023-09-01 15:10:00,12.1,12.11,12.08,12.09,793168.0,10.6434,10.6522,10.6258,10.6346,793168.0
2023-09-01 15:20:00,12.09,12.11,12.08,12.11,731230.0,10.6346,10.6522,10.6258,10.6522,731230.0
2023-09-01 15:30:00,12.11,12.11,12.1,12.11,610527.0,10.6522,10.6522,10.6434,10.6522,610527.0
2023-09-01 15:40:00,12.11,12.13,12.09,12.13,1714273.0,10.6522,10.6698,10.6346,10.6698,1714273.0
2023-09-01 15:50:00,12.12,12.14,12.11,12.13,2645213.0,10.661,10.6786,10.6522,10.6698,2645213.0
2023-09-05 09:30:00,12.12,12.18,12.08,12.11,1803144.0,10.661,10.7138,10.6258,10.6522,1803144.0
2023-09-05 09:40:00,12.11,12.13,12.08,12.09,839393.0,10.6522,10.6698,10.6258,10.6346,839393.0
2023-09-05 09:50:00,12.09,12.09,12.03,12.09,1202510.0,10.6346,10.6346,10.5818,10.6346,1202510.0
2023-09-05 10:00:00,12.09,12.09,12.04,12.08,898009.0,10.6346,10.6346,10.5906,10.6258,898009.0
2023-09-05 10:10:00,12.07,12.09,12.05,12.09,908146.0,10.617,10.6346,10.5994,10.6346,908146.0
2023-09-05 10:20:00,12.08,12.14,12.08,12.12,1401338.0,10.6258,10.6786,10.6258,10.661,1401338.0
2023-09-05 10:30:00,12.12,12.14,12.1,12.13,1938943.0,10.661,10.6786,10.6434,10.6698,1938943.0
2023-09-05 10:40:00,12.13,12.14,12.1,12.13,1267209.0,10.6698,10.6786,10.6434,10.6698,1267209.0
2023-09-05 10:50:00,12.13,12.14,12.1,12.12,1173200.0,10.6698,10.6786,10.6434,10.661,1173200.0
2023-09-05 11:00:00,12.12,12.12,12.09,12.12,586001.0,10.661,10.661,10.6346,10.661,586001.0
2023-09-05 11:10:00,12.12,12.13,12.11,12.12,451099.0,10.661,10.6698,10.6522,10.661,451099.0
2023-09-05 11:20:00,12.13,12.13,12.09,12.1,432712.0,10.6698,10.6698,10.6346,10.6434,432712.0
2023-09-05 11:30:00,12.1,12.13,12.09,12.12,745550.0,10.6434,10.6698,10.6346,10.661,745550.0
2023-09-05 11:40:00,12.12,12.13,12.11,12.13,513620.0,10.661,10.6698,10.6522,10.6698,513620.0
2023-09-05 11:50:00,12.13,12.13,12.09,12.09,464060.0,10.6698,10.6698,10.6346,10.6346,464060.0
2023-09-05 12:00:00,12.09,12.11,12.09,12.11,439198.0,10.6346,10.6522,10.6346,10.6522,439198.0
2023-09-05 12:10:00,12.1,12.12,12.1,12.11,241549.0,10.6434,10.661,10.6434,10.6522,241549.0
2023-09-05 12:20:00,12.11,12.12,12.1,12.12,218787.0,10.6522,10.661,10.6434,10.661,218787.0
2023-09-05 12:30:00,12.12,12.12,12.1,12.1,414527.0,10.661,10.661,10.6434,10.6434,414527.0
2023-09-05 12:40:00,12.11,12.11,12.1,12.1,136656.0,10.6522,10.6522,10.6434,10.6434,136656.0
2023-09-05 12:50:00,12.11,12.11,12.09,12.09,206803.0,10.6522,10.6522,10.6346,10.6346,206803.0
2023-09-05 13:00:00,12.09,12.1,12.06,12.07,489299.0,10.6346,10.6434,10.6082,10.617,489299.0
2023-09-05 13:10:00,12.07,12.07,12.05,12.05,491578.0,10.617,10.617,10.5994,10.5994,491578.0
2023-09-05 13:20:00,12.05,12.06,12.04,12.05,955952.0,10.5994,10.6082,10.5906,10.5994,955952.0
2023-09-05 13:30:00,12.05,12.1,12.05,12.09,1408234.0,10.5994,10.6434,10.5994,10.6346,1408234.0
2023-09-05 13:40:00,12.08,12.1,12.07,12.08,612277.0,10.6258,10.6434,10.617,10.6258,612277.0
2023-09-05 13:50:00,12.09,12.09,12.07,12.07,228374.0,10.6346,10.6346,10.617,10.617,228374.0
2023-09-05 14:00:00,12.08,12.08,12.05,12.05,194993.0,10.6258,10.6258,10.5994,10.5994,194993.0
2023-09-05 14:10:00,12.05,12.09,12.05,12.09,430889.0,10.5994,10.6346,10.5994,10.6346,430889.0
2023-09-05 14:20:00,12.09,12.1,12.08,12.08,450356.0,10.6346,10.6434,10.6258,10.6258,450356.0
2023-09-05 14:30:00,12.09,12.09,12.07,12.09,483609.0,10.6346,10.6346,10.617,10.6346,483609.0
2023-09-05 14:40:00,12.09,12.1,12.08,12.1,287928.0,10.6346,10.6434,10.6258,10.6434,287928.0
2023-09-05 14:50:00,12.1,12.11,12.09,12.1,583976.0,10.6434,10.6522,10.6346,10.6434,583976.0
2023-09-05 15:00:00,12.1,12.1,12.09,12.1,256965.0,10.6434,10.6434,10.6346,10.6434,256965.0
2023-09-05 15:10:00,12.09,12.1,12.06,12.08,701977.0,10.6346,10.6434,10.6082,10.6258,701977.0
2023-09-05 15:20:00,12.08,12.09,12.07,12.07,346717.0,10.6258,10.6346,10.617,10.617,346717.0
2023-09-05 15:30:00,12.08,12.1,12.07,12.09,866291.0,10.6258,10.6434,10.617,10.6346,866291.0
2023-09-05 15:40:00,12.09,12.09,12.06,12.06,863019.0,10.6346,10.6346,10.6082,10.6082,863019.0
2023-09-05 15:50:00,12.07,12.1,12.06,12.09,3728585.0,10.617,10.6434,10.6082,10.6346,3728585.0
2023-09-06 09:30:00,12.0,12.06,11.97,12.05,1578558.0,10.5555,10.6082,10.5291,10.5994,1578558.0
2023-09-06 09:40:00,12.05,12.11,12.05,12.05,850500.0,10.5994,10.6522,10.5994,10.5994,850500.0
2023-09-06 09:50:00,12.06,12.06,11.99,12.01,1097469.0,10.6082,10.6082,10.5467,10.5643,1097469.0
2023-09-06 10:00:00,12.0,12.02,11.96,11.98,1044918.0,10.5555,10.573,10.5203,10.5379,1044918.0
2023-09-06 10:10:00,11.98,12.01,11.97,12.0,782055.0,10.5379,10.5643,10.5291,10.5555,782055.0
2023-09-06 10:20:00,12.0,12.0,11.94,11.95,620288.0,10.5555,10.5555,10.5027,10.5115,620288.0
2023-09-06 10:30:00,11.95,11.96,11.92,11.93,771165.0,10.5115,10.5203,10.4851,10.4939,771165.0
2023-09-06 10:40:00,11.93,11.93,11.9,11.91,1293831.0,10.4939,10.4939,10.4675,10.4763,1293831.0
2023-09-06 10:50:00,11.91,11.94,11.9,11.92,1100881.0,10.4763,10.5027,10.4675,10.4851,1100881.0
2023-09-06 11:00:00,11.92,11.94,11.91,11.94,724768.0,10.4851,10.5027,10.4763,10.5027,724768.0
2023-09-06 11:10:00,11.94,11.97,11.92,11.95,1222858.0,10.5027,10.5291,10.4851,10.5115,1222858.0
2023-09-06 11:20:00,11.94,11.95,11.91,11.93,828654.0,10.5027,10.5115,10.4763,10.4939,828654.0
2023-09-06 11:30:00,11.94,11.94,11.92,11.92,577002.0,10.5027,10.5027,10.4851,10.4851,577002.0
2023-09-06 11:40:00,11.92,11.94,11.91,11.93,715465.0,10.4851,10.5027,10.4763,10.4939,715465.0
2023-09-06 11:50:00,11.92,11.94,11.92,11.93,478961.0,10.4851,10.5027,10.4851,10.4939,478961.0
2023-09-06 12:00:00,11.94,11.94,11.92,11.93,319976.0,10.5027,10.5027,10.4851,10.4939,319976.0
2023-09-06 12:10:00,11.93,11.93,11.92,11.92,261565.0,10.4939,10.4939,10.4851,10.4851,261565.0
2023-09-06 12:20:00,11.92,11.93,11.9,11.91,320785.0,10.4851,10.4939,10.4675,10.4763,320785.0
2023-09-06 12:30:00,11.91,11.93,11.9,11.91,385289.0,10.4763,10.4939,10.4675,10.4763,385289.0
2023-09-06 12:40:00,11.92,11.92,11.89,11.9,591170.0,10.4851,10.4851,10.4587,10.4675,591170.0
2023-09-06 12:50:00,11.89,11.9,11.84,11.85,749046.0,10.4587,10.4675,10.4147,10.4235,749046.0
2023-09-06 13:00:00,11.84,11.85,11.82,11.85,2135704.0,10.4147,10.4235,10.3971,10.4235,2135704.0
2023-09-06 13:10:00,11.85,11.91,11.84,11.91,900859.0,10.4235,10.4763,10.4147,10.4763,900859.0
2023-09-06 13:20:00,11.91,11.91,11.89,11.91,651983.0,10.4763,10.4763,10.4587,10.4763,651983.0
2023-09-06 13:30:00,11.91,11.92,11.9,11.9,437055.0,10.4763,10.4851,10.4675,10.4675,437055.0
2023-09-06 13:40:00,11.9,11.92,11.87,11.92,1138952.0,10.4675,10.4851,10.4411,10.4851,1138952.0
2023-09-06 13:50:00,11.91,11.93,11.9,11.93,545537.0,10.4763,10.4939,10.4675,10.4939,545537.0
2023-09-06 14:00:00,11.93,11.98,11.92,11.98,1339853.0,10.4939,10.5379,10.4851,10.5379,1339853.0
2023-09-06 14:10:00,11.98,11.99,11.96,11.98,1301329.0,10.5379,10.5467,10.5203,10.5379,1301329.0
2023-09-06 14:20:00,11.99,12.0,11.98,12.0,522861.0,10.5467,10.5555,10.5379,10.5555,522861.0
2023-09-06 14:30:00,12.0,12.01,11.99,12.01,1036984.0,10.5555,10.5643,10.5467,10.5643,1036984.0
2023-09-06 14:40:00,12.01,12.03,12.0,12.03,1083710.0,10.5643,10.5818,10.5555,10.5818,1083710.0
2023-09-06 14:50:00,12.03,12.03,12.01,12.03,786940.0,10.5818,10.5818,10.5643,10.5818,786940.0
2023-09-06 15:00:00,12.03,12.04,12.0,12.02,926223.0,10.5818,10.5906,10.5555,10.573,926223.0
2023-09-06 15:10:00,12.01,12.04,12.01,12.03,635788.0,10.5643,10.5906,10.5643,10.5818,635788.0
2023-09-06 15:20:00,12.02,12.04,12.02,12.04,1015173.0,10.573,10.5906,10.573,10.5906,1015173.0
2023-09-06 15:30:00,12.03,12.07,12.03,12.07,1224633.0,10.5818,10.617,10.5818,10.617,1224633.0
2023-09-06 15:40:00,12.07,12.07,12.05,12.07,1148017.0,10.617,10.617,10.5994,10.617,1148017.0
2023-09-06 15:50:00,12.07,12.09,12.06,12.08,3065745.0,10.617,10.6346,10.6082,10.6258,3065745.0
2023-09-07 09:30:00,11.95,12.05,11.93,12.01,1335869.0,10.5115,10.5994,10.4939,10.5643,1335869.0
2023-09-07 09:40:00,12.01,12.04,11.99,12.0,926033.0,10.5643,10.5906,10.5467,10.5555,926033.0
2023-09-07 09:50:00,11.99,12.0,11.95,11.96,835660.0,10.5467,10.5555,10.5115,10.5203,835660.0
2023-09-07 10:00:00,11.96,11.97,11.92,11.95,1831151.0,10.5203,10.5291,10.4851,10.5115,1831151.0
2023-09-07 10:10:00,11.95,11.95,11.91,11.91,990721.0,10.5115,10.5115,10.4763,10.4763,990721.0
2023-09-07 10:20:00,11.92,11.93,11.91,11.93,523678.0,10.4851,10.4939,10.4763,10.4939,523678.0
2023-09-07 10:30:00,11.93,11.94,11.9,11.93,704786.0,10.4939,10.5027,10.4675,10.4939,704786.0
2023-09-07 10:40:00,11.93,11.97,11.92,11.95,1401741.0,10.4939,10.5291,10.4851,10.5115,1401741.0
2023-09-07 10:50:00,11.95,11.96,11.92,11.94,590842.0,10.5115,10.5203,10.4851,10.5027,590842.0
2023-09-07 11:00:00,11.94,11.94,11.91,11.93,678250.0,10.5027,10.5027,10.4763,10.4939,678250.0
2023-09-07 11:10:00,11.93,11.93,11.92,11.92,500463.0,10.4939,10.4939,10.4851,10.4851,500463.0
2023-09-07 11:20:00,11.93,11.95,11.92,11.94,618970.0,10.4939,10.5115,10.4851,10.5027,618970.0
2023-09-07 11:30:00,11.94,11.96,11.93,11.95,508827.0,10.5027,10.5203,10.4939,10.5115,508827.0
2023-09-07 11:40:00,11.94,11.96,11.94,11.95,394896.0,10.5027,10.5203,10.5027,10.5115,394896.0
2023-09-07 11:50:00,11.96,11.97,11.94,11.96,676566.0,10.5203,10.5291,10.5027,10.5203,676566.0
2023-09-07 12:00:00,11.96,11.98,11.95,11.96,1047966.0,10.5203,10.5379,10.5115,10.5203,1047966.0
2023-09-07 12:10:00,11.96,11.97,11.94,11.96,543707.0,10.5203,10.5291,10.5027,10.5203,543707.0
2023-09-07 12:20:00,11.96,11.98,11.95,11.96,673184.0,10.5203,10.5379,10.5115,10.5203,673184.0
2023-09-07 12:30:00,11.96,11.97,11.94,11.96,519442.0,10.5203,10.5291,10.5027,10.5203,519442.0
2023-09-07 12:40:00,11.96,11.96,11.92,11.92,570034.0,10.5203,10.5203,10.4851,10.4851,570034.0
2023-09-07 12:50:00,11.93,11.94,11.92,11.93,425794.0,10.4939,10.5027,10.4851,10.4939,425794.0
2023-09-07 13:00:00,11.94,11.95,11.92,11.93,480443.0,10.5027,10.5115,10.4851,10.4939,480443.0
2023-09-07 13:10:00,11.93,11.95,11.92,11.94,383311.0,10.4939,10.5115,10.4851,10.5027,383311.0
2023-09-07 13:20:00,11.94,11.95,11.93,11.94,529610.0,10.5027,10.5115,10.4939,10.5027,529610.0
2023-09-07 13:30:00,11.95,11.95,11.94,11.95,319927.0,10.5115,10.5115,10.5027,10.5115,319927.0
2023-09-07 13:40:00,11.95,11.95,11.93,11.93,669059.0,10.5115,10.5115,10.4939,10.4939,669059.0
2023-09-07 13:50:00,11.93,11.95,11.93,11.93,1010515.0,10.4939,10.5115,10.4939,10.4939,1010515.0
2023-09-07 14:00:00,11.93,11.94,11.93,11.93,219428.0,10.4939,10.5027,10.4939,10.4939,219428.0
2023-09-07 14:10:00,11.94,11.94,11.92,11.94,427954.0,10.5027,10.5027,10.4851,10.5027,427954.0
2023-09-07 14:20:00,11.94,11.94,11.91,11.91,679582.0,10.5027,10.5027,10.4763,10.4763,679582.0
2023-09-07 14:30:00,11.91,11.92,11.9,11.92,286554.0,10.4763,10.4851,10.4675,10.4851,286554.0
2023-09-07 14:40:00,11.92,11.93,11.91,11.92,614358.0,10.4851,10.4939,10.4763,10.4851,614358.0
2023-09-07 14:50:00,11.93,11.94,11.92,11.94,424441.0,10.4939,10.5027,10.4851,10.5027,424441.0
2023-09-07 15:00:00,11.94,11.94,11.92,11.93,429394.0,10.5027,10.5027,10.4851,10.4939,429394.0
2023-09-07 15:10:00,11.93,11.95,11.92,11.95,851641.0,10.4939,10.5115,10.4851,10.5115,851641.0
2023-09-07 15:20:00,11.95,11.95,11.92,11.95,875616.0,10.5115,10.5115,10.4851,10.5115,875616.0
2023-09-07 15:30:00,11.95,11.96,11.93,11.94,867951.0,10.5115,10.5203,10.4939,10.5027,867951.0
2023-09-07 15:40:00,11.94,11.96,11.93,11.96,1721695.0,10.5027,10.5203,10.4939,10.5203,1721695.0
2023-09-07 15:50:00,11.96,11.97,11.94,11.95,2857436.0,10.5203,10.5291,10.5027,10.5115,2857436.0
2023-09-08 09:30:00,11.97,12.07,11.97,12.01,1548389.0,10.5291,10.617,10.5291,10.5643,1548389.0
2023-09-08 09:40:00,12.01,12.05,12.0,12.01,915244.0,10.5643,10.5994,10.5555,10.5643,915244.0
2023-09-08 09:50:00,12.01,12.03,11.98,12.0,639380.0,10.5643,10.5818,10.5379,10.5555,639380.0
2023-09-08 10:00:00,12.0,12.1,11.99,12.1,1110398.0,10.5555,10.6434,10.5467,10.6434,1110398.0
2023-09-08 10:10:00,12.09,12.14,12.09,12.12,1556676.0,10.6346,10.6786,10.6346,10.661,1556676.0
2023-09-08 10:20:00,12.11,12.14,12.1,12.12,806347.0,10.6522,10.6786,10.6434,10.661,806347.0
2023-09-08 10:30:00,12.11,12.12,12.06,12.1,1058783.0,10.6522,10.661,10.6082,10.6434,1058783.0
2023-09-08 10:40:00,12.1,12.1,12.07,12.08,917192.0,10.6434,10.6434,10.617,10.6258,917192.0
2023-09-08 10:50:00,12.07,12.1,12.06,12.1,1227715.0,10.617,10.6434,10.6082,10.6434,1227715.0
2023-09-08 11:00:00,12.1,12.12,12.09,12.11,1394429.0,10.6434,10.661,10.6346,10.6522,1394429.0
2023-09-08 11:10:00,12.1,12.15,12.1,12.15,1007901.0,10.6434,10.6874,10.6434,10.6874,1007901.0
2023-09-08 11:20:00,12.15,12.16,12.12,12.16,1964020.0,10.6874,10.6962,10.661,10.6962,1964020.0
2023-09-08 11:30:00,12.16,12.18,12.14,12.15,1094978.0,10.6962,10.7138,10.6786,10.6874,1094978.0
2023-09-08 11:40:00,12.14,12.16,12.13,12.15,663117.0,10.6786,10.6962,10.6698,10.6874,663117.0
2023-09-08 11:50:00,12.15,12.15,12.13,12.15,332111.0,10.6874,10.6874,10.6698,10.6874,332111.0
2023-09-08 12:00:00,12.15,12.24,12.14,12.24,1361108.0,10.6874,10.7666,10.6786,10.7666,1361108.0
2023-09-08 12:10:00,12.24,12.3,12.23,12.29,2445627.0,10.7666,10.8193,10.7578,10.8105,2445627.0
2023-09-08 12:20:00,12.29,12.29,12.25,12.28,938842.0,10.8105,10.8105,10.7754,10.8017,938842.0
2023-09-08 12:30:00,12.28,12.35,12.27,12.34,1627217.0,10.8017,10.8633,10.793,10.8545,1627217.0
2023-09-08 12:40:00,12.35,12.36,12.33,12.34,996440.0,10.8633,10.8721,10.8457,10.8545,996440.0
2023-09-08 12:50:00,12.35,12.35,12.32,12.35,986765.0,10.8633,10.8633,10.8369,10.8633,986765.0
2023-09-08 13:00:00,12.35,12.35,12.32,12.35,795575.0,10.8633,10.8633,10.8369,10.8633,795575.0
2023-09-08 13:10:00,12.34,12.35,12.32,12.34,1433658.0,10.8545,10.8633,10.8369,10.8545,1433658.0
2023-09-08 13:20:00,12.34,12.34,12.3,12.3,620691.0,10.8545,10.8545,10.8193,10.8193,620691.0
2023-09-08 13:30:00,12.3,12.33,12.29,12.33,792000.0,10.8193,10.8457,10.8105,10.8457,792000.0
2023-09-08 13:40:00,12.33,12.33,12.31,12.33,591270.0,10.8457,10.8457,10.8281,10.8457,591270.0
2023-09-08 13:50:00,12.33,12.33,12.28,12.29,873854.0,10.8457,10.8457,10.8017,10.8105,873854.0
2023-09-08 14:00:00,12.29,12.3,12.26,12.27,1005097.0,10.8105,10.8193,10.7842,10.793,1005097.0
2023-09-08 14:10:00,12.27,12.27,12.23,12.24,951360.0,10.793,10.793,10.7578,10.7666,951360.0
2023-09-08 14:20:00,12.25,12.27,12.24,12.26,1218315.0,10.7754,10.793,10.7666,10.7842,1218315.0
2023-09-08 14:30:00,12.25,12.28,12.25,12.28,728138.0,10.7754,10.8017,10.7754,10.8017,728138.0
2023-09-08 14:40:00,12.28,12.29,12.27,12.28,546138.0,10.8017,10.8105,10.793,10.8017,546138.0
2023-09-08 14:50:00,12.29,12.31,12.28,12.31,570206.0,10.8105,10.8281,10.8017,10.8281,570206.0
2023-09-08 15:00:00,12.31,12.33,12.29,12.32,819291.0,10.8281,10.8457,10.8105,10.8369,819291.0
2023-09-08 15:10:00,12.32,12.33,12.29,12.29,885409.0,10.8369,10.8457,10.8105,10.8105,885409.0
2023-09-08 15:20:00,12.3,12.31,12.29,12.3,686133.0,10.8193,10.8281,10.8105,10.8193,686133.0
2023-09-08 15:30:00,12.31,12.32,12.3,12.3,888450.0,10.8281,10.8369,10.8193,10.8193,888450.0
2023-09-08 15:40:00,12.3,12.31,12.27,12.29,1702751.0,10.8193,10.8281,10.793,10.8105,1702751.0
2023-09-08 15:50:00,12.29,12.33,12.29,12.31,4392162.0,10.8105,10.8457,10.8105,10.8281,4392162.0
2023-09-11 09:30:00,12.36,12.4,12.28,12.31,1907583.0,10.8721,10.9073,10.8017,10.8281,1907583.0
2023-09-11 09:40:00,12.32,12.33,12.25,12.27,1195556.0,10.8369,10.8457,10.7754,10.793,1195556.0
2023-09-11 09:50:00,12.27,12.27,12.17,12.19,1165088.0,10.793,10.793,10.705,10.7226,1165088.0
2023-09-11 10:00:00,12.19,12.23,12.17,12.23,1542096.0,10.7226,10.7578,10.705,10.7578,1542096.0
2023-09-11 10:10:00,12.23,12.28,12.22,12.27,1170335.0,10.7578,10.8017,10.749,10.793,1170335.0
2023-09-11 10:20:00,12.27,12.29,12.25,12.29,782354.0,10.793,10.8105,10.7754,10.8105,782354.0
2023-09-11 10:30:00,12.29,12.29,12.24,12.25,828408.0,10.8105,10.8105,10.7666,10.7754,828408.0
2023-09-11 10:40:00,12.25,12.27,12.23,12.27,832694.0,10.7754,10.793,10.7578,10.793,832694.0
2023-09-11 10:50:00,12.27,12.27,12.25,12.25,558848.0,10.793,10.793,10.7754,10.7754,558848.0
2023-09-11 11:00:00,12.25,12.26,12.22,12.23,436517.0,10.7754,10.7842,10.749,10.7578,436517.0
2023-09-11 11:10:00,12.23,12.24,12.22,12.22,427116.0,10.7578,10.7666,10.749,10.749,427116.0
2023-09-11 11:20:00,12.23,12.23,12.21,12.21,533395.0,10.7578,10.7578,10.7402,10.7402,533395.0
2023-09-11 11:30:00,12.21,12.22,12.2,12.2,482553.0,10.7402,10.749,10.7314,10.7314,482553.0
2023-09-11 11:40:00,12.21,12.21,12.18,12.2,526108.0,10.7402,10.7402,10.7138,10.7314,526108.0
2023-09-11 11:50:00,12.2,12.21,12.19,12.19,626825.0,10.7314,10.7402,10.7226,10.7226,626825.0
2023-09-11 12:00:00,12.2,12.22,12.18,12.21,861227.0,10.7314,10.749,10.7138,10.7402,861227.0
2023-09-11 12:10:00,12.21,12.22,12.19,12.19,551928.0,10.7402,10.749,10.7226,10.7226,551928.0
2023-09-11 12:20:00,12.19,12.2,12.18,12.19,600396.0,10.7226,10.7314,10.7138,10.7226,600396.0
2023-09-11 12:30:00,12.19,12.19,12.17,12.18,321470.0,10.7226,10.7226,10.705,10.7138,321470.0
2023-09-11 12:40:00,12.18,12.19,12.17,12.18,303040.0,10.7138,10.7226,10.705,10.7138,303040.0
2023-09-11 12:50:00,12.19,12.21,12.18,12.2,684992.0,10.7226,10.7402,10.7138,10.7314,684992.0
2023-09-11 13:00:00,12.2,12.24,12.2,12.23,907100.0,10.7314,10.7666,10.7314,10.7578,907100.0
2023-09-11 13:10:00,12.24,12.25,12.23,12.24,653594.0,10.7666,10.7754,10.7578,10.7666,653594.0
2023-09-11 13:20:00,12.24,12.25,12.23,12.25,528798.0,10.7666,10.7754,10.7578,10.7754,528798.0
2023-09-11 13:30:00,12.25,12.25,12.23,12.24,597626.0,10.7754,10.7754,10.7578,10.7666,597626.0
2023-09-11 13:40:00,12.25,12.25,12.23,12.25,442154.0,10.7754,10.7754,10.7578,10.7754,442154.0
2023-09-11 13:50:00,12.25,12.25,12.24,12.25,188879.0,10.7754,10.7754,10.7666,10.7754,188879.0
2023-09-11 14:00:00,12.25,12.25,12.23,12.24,280595.0,10.7754,10.7754,10.7578,10.7666,280595.0
2023-09-11 14:10:00,12.24,12.24,12.22,12.23,341232.0,10.7666,10.7666,10.749,10.7578,341232.0
2023-09-11 14:20:00,12.23,12.23,12.21,12.21,216047.0,10.7578,10.7578,10.7402,10.7402,216047.0
2023-09-11 14:30:00,12.21,12.22,12.2,12.21,349551.0,10.7402,10.749,10.7314,10.7402,349551.0
2023-09-11 14:40:00,12.22,12.23,12.21,12.23,442751.0,10.749,10.7578,10.7402,10.7578,442751.0
2023-09-11 14:50:00,12.23,12.23,12.21,12.21,363092.0,10.7578,10.7578,10.7402,10.7402,363092.0
2023-09-11 15:00:00,12.21,12.23,12.2,12.21,1042141.0,10.7402,10.7578,10.7314,10.7402,1042141.0
2023-09-11 15:10:00,12.21,12.22,12.19,12.19,1357489.0,10.7402,10.749,10.7226,10.7226,1357489.0
2023-09-11 15:20:00,12.2,12.2,12.17,12.18,530254.0,10.7314,10.7314,10.705,10.7138,530254.0
2023-09-11 15:30:00,12.18,12.19,12.17,12.18,824998.0,10.7138,10.7226,10.705,10.7138,824998.0
2023-09-11 15:40:00,12.18,12.22,12.18,12.2,1685428.0,10.7138,10.749,10.7138,10.7314,1685428.0
2023-09-11 15:50:00,12.2,12.22,12.18,12.22,2368360.0,10.7314,10.749,10.7138,10.749,2368360.0
2023-09-12 09:30:00,12.23,12.52,12.22,12.48,3317125.0,10.7578,11.0129,10.749,10.9777,3317125.0
2023-09-12 09:40:00,12.48,12.56,12.46,12.53,1919180.0,10.9777,11.048,10.9601,11.0217,1919180.0
2023-09-12 09:50:00,12.52,12.54,12.48,12.51,1106459.0,11.0129,11.0304,10.9777,11.0041,1106459.0
2023-09-12 10:00:00,12.51,12.52,12.44,12.46,1429914.0,11.0041,11.0129,10.9425,10.9601,1429914.0
2023-09-12 10:10:00,12.46,12.48,12.44,12.47,986978.0,10.9601,10.9777,10.9425,10.9689,986978.0
2023-09-12 10:20:00,12.47,12.47,12.38,12.38,1218374.0,10.9689,10.9689,10.8897,10.8897,1218374.0
2023-09-12 10:30:00,12.38,12.39,12.33,12.34,1315534.0,10.8897,10.8985,10.8457,10.8545,1315534.0
2023-09-12 10:40:00,12.34,12.37,12.33,12.34,1346635.0,10.8545,10.8809,10.8457,10.8545,1346635.0
2023-09-12 10:50:00,12.34,12.35,12.32,12.33,569406.0,10.8545,10.8633,10.8369,10.8457,569406.0
2023-09-12 11:00:00,12.34,12.36,12.31,12.32,758562.0,10.8545,10.8721,10.8281,10.8369,758562.0
2023-09-12 11:10:00,12.32,12.34,12.31,12.32,386771.0,10.8369,10.8545,10.8281,10.8369,386771.0
2023-09-12 11:20:00,12.33,12.34,12.31,12.34,408122.0,10.8457,10.8545,10.8281,10.8545,408122.0
2023-09-12 11:30:00,12.34,12.36,12.33,12.36,419470.0,10.8545,10.8721,10.8457,10.8721,419470.0
2023-09-12 11:40:00,12.36,12.39,12.35,12.39,490888.0,10.8721,10.8985,10.8633,10.8985,490888.0
2023-09-12 11:50:00,12.38,12.41,12.37,12.37,769107.0,10.8897,10.9161,10.8809,10.8809,769107.0
2023-09-12 12:00:00,12.38,12.4,12.37,12.38,554048.0,10.8897,10.9073,10.8809,10.8897,554048.0
2023-09-12 12:10:00,12.39,12.39,12.37,12.38,351254.0,10.8985,10.8985,10.8809,10.8897,351254.0
2023-09-12 12:20:00,12.38,12.39,12.36,12.37,847689.0,10.8897,10.8985,10.8721,10.8809,847689.0
2023-09-12 12:30:00,12.36,12.37,12.35,12.36,410123.0,10.8721,10.8809,10.8633,10.8721,410123.0
2023-09-12 12:40:00,12.36,12.37,12.35,12.36,414782.0,10.8721,10.8809,10.8633,10.8721,414782.0
2023-09-12 12:50:00,12.35,12.37,12.34,12.37,693307.0,10.8633,10.8809,10.8545,10.8809,693307.0
2023-09-12 13:00:00,12.36,12.38,12.36,12.37,379591.0,10.8721,10.8897,10.8721,10.8809,379591.0
2023-09-12 13:10:00,12.37,12.38,12.35,12.36,702624.0,10.8809,10.8897,10.8633,10.8721,702624.0
2023-09-12 13:20:00,12.36,12.44,12.35,12.42,1094323.0,10.8721,10.9425,10.8633,10.9249,1094323.0
2023-09-12 13:30:00,12.42,12.47,12.41,12.44,1319193.0,10.9249,10.9689,10.9161,10.9425,1319193.0
2023-09-12 13:40:00,12.45,12.46,12.42,12.45,1188670.0,10.9513,10.9601,10.9249,10.9513,1188670.0
2023-09-12 13:50:00,12.45,12.49,12.44,12.47,1132590.0,10.9513,10.9865,10.9425,10.9689,1132590.0
2023-09-12 14:00:00,12.48,12.49,12.47,12.49,1243760.0,10.9777,10.9865,10.9689,10.9865,1243760.0
2023-09-12 14:10:00,12.49,12.57,12.48,12.55,2340335.0,10.9865,11.0568,10.9777,11.0392,2340335.0
2023-09-12 14:20:00,12.55,12.58,12.54,12.55,1265502.0,11.0392,11.0656,11.0304,11.0392,1265502.0
2023-09-12 14:30:00,12.55,12.58,12.55,12.57,1005214.0,11.0392,11.0656,11.0392,11.0568,1005214.0
2023-09-12 14:40:00,12.58,12.59,12.53,12.54,1026505.0,11.0656,11.0744,11.0217,11.0304,1026505.0
2023-09-12 14:50:00,12.54,12.54,12.49,12.5,1094558.0,11.0304,11.0304,10.9865,10.9953,1094558.0
2023-09-12 15:00:00,12.51,12.51,12.47,12.5,1129068.0,11.0041,11.0041,10.9689,10.9953,1129068.0
2023-09-12 15:10:00,12.51,12.52,12.47,12.47,971274.0,11.0041,11.0129,10.9689,10.9689,971274.0
2023-09-12 15:20:00,12.48,12.48,12.44,12.46,1182583.0,10.9777,10.9777,10.9425,10.9601,1182583.0
2023-09-12 15:30:00,12.46,12.47,12.43,12.44,1826753.0,10.9601,10.9689,10.9337,10.9425,1826753.0
2023-09-12 15:40:00,12.45,12.45,12.4,12.44,2899727.0,10.9513,10.9513,10.9073,10.9425,2899727.0
2023-09-12 15:50:00,12.43,12.46,12.43,12.46,2925451.0,10.9337,10.9601,10.9337,10.9601,2925451.0
2023-09-13 09:30:00,12.69,12.91,12.65,12.88,6591266.0,11.1624,11.3559,11.1272,11.3295,6591266.0
2023-09-13 09:40:00,12.88,12.89,12.71,12.74,3800589.0,11.3295,11.3383,11.18,11.2064,3800589.0
2023-09-13 09:50:00,12.74,12.75,12.7,12.74,1317264.0,11.2064,11.2152,11.1712,11.2064,1317264.0
2023-09-13 10:00:00,12.74,12.77,12.68,12.69,1581282.0,11.2064,11.2328,11.1536,11.1624,1581282.0
2023-09-13 10:10:00,12.68,12.77,12.68,12.71,1642364.0,11.1536,11.2328,11.1536,11.18,1642364.0
2023-09-13 10:20:00,12.71,12.78,12.69,12.76,1891303.0,11.18,11.2416,11.1624,11.224,1891303.0
2023-09-13 10:30:00,12.75,12.78,12.73,12.77,1230773.0,11.2152,11.2416,11.1976,11.2328,1230773.0
2023-09-13 10:40:00,12.77,12.78,12.74,12.78,1097479.0,11.2328,11.2416,11.2064,11.2416,1097479.0
2023-09-13 10:50:00,12.78,12.8,12.77,12.79,1231102.0,11.2416,11.2592,11.2328,11.2504,1231102.0
2023-09-13 11:00:00,12.79,12.87,12.79,12.84,1862426.0,11.2504,11.3207,11.2504,11.2943,1862426.0
2023-09-13 11:10:00,12.84,12.85,12.79,12.79,1384146.0,11.2943,11.3031,11.2504,11.2504,1384146.0
2023-09-13 11:20:00,12.79,12.84,12.78,12.82,1706702.0,11.2504,11.2943,11.2416,11.2767,1706702.0
2023-09-13 11:30:00,12.83,12.87,12.82,12.85,1412304.0,11.2855,11.3207,11.2767,11.3031,1412304.0
2023-09-13 11:40:00,12.85,12.87,12.83,12.86,1357198.0,11.3031,11.3207,11.2855,11.3119,1357198.0
2023-09-13 11:50:00,12.85,12.86,12.81,12.84,874329.0,11.3031,11.3119,11.2679,11.2943,874329.0
2023-09-13 12:00:00,12.84,12.84,12.8,12.8,660009.0,11.2943,11.2943,11.2592,11.2592,660009.0
2023-09-13 12:10:00,12.81,12.81,12.76,12.8,1340384.0,11.2679,11.2679,11.224,11.2592,1340384.0
2023-09-13 12:20:00,12.79,12.82,12.78,12.79,657591.0,11.2504,11.2767,11.2416,11.2504,657591.0
2023-09-13 12:30:00,12.8,12.8,12.78,12.79,409355.0,11.2592,11.2592,11.2416,11.2504,409355.0
2023-09-13 12:40:00,12.79,12.8,12.77,12.79,723806.0,11.2504,11.2592,11.2328,11.2504,723806.0
2023-09-13 12:50:00,12.79,12.8,12.79,12.79,286836.0,11.2504,11.2592,11.2504,11.2504,286836.0
2023-09-13 13:00:00,12.79,12.8,12.75,12.76,521569.0,11.2504,11.2592,11.2152,11.224,521569.0
2023-09-13 13:10:00,12.75,12.77,12.75,12.75,542151.0,11.2152,11.2328,11.2152,11.2152,542151.0
2023-09-13 13:20:00,12.75,12.76,12.73,12.73,471941.0,11.2152,11.224,11.1976,11.1976,471941.0
2023-09-13 13:30:00,12.74,12.74,12.7,12.7,610583.0,11.2064,11.2064,11.1712,11.1712,610583.0
2023-09-13 13:40:00,12.7,12.71,12.67,12.68,1157419.0,11.1712,11.18,11.1448,11.1536,1157419.0
2023-09-13 13:50:00,12.68,12.69,12.66,12.68,841626.0,11.1536,11.1624,11.136,11.1536,841626.0
2023-09-13 14:00:00,12.68,12.72,12.67,12.71,1653604.0,11.1536,11.1888,11.1448,11.18,1653604.0
2023-09-13 14:10:00,12.7,12.74,12.7,12.73,1431009.0,11.1712,11.2064,11.1712,11.1976,1431009.0
2023-09-13 14:20:00,12.73,12.74,12.69,12.72,1658815.0,11.1976,11.2064,11.1624,11.1888,1658815.0
2023-09-13 14:30:00,12.72,12.73,12.69,12.73,1768914.0,11.1888,11.1976,11.1624,11.1976,1768914.0
2023-09-13 14:40:00,12.73,12.74,12.69,12.69,873113.0,11.1976,11.2064,11.1624,11.1624,873113.0
2023-09-13 14:50:00,12.7,12.71,12.65,12.68,1339413.0,11.1712,11.18,11.1272,11.1536,1339413.0
2023-09-13 15:00:00,12.68,12.68,12.65,12.66,971847.0,11.1536,11.1536,11.1272,11.136,971847.0
2023-09-13 15:10:00,12.66,12.67,12.63,12.65,1331727.0,11.136,11.1448,11.1096,11.1272,1331727.0
2023-09-13 15:20:00,12.65,12.67,12.64,12.67,763490.0,11.1272,11.1448,11.1184,11.1448,763490.0
2023-09-13 15:30:00,12.67,12.71,12.66,12.7,1562686.0,11.1448,11.18,11.136,11.1712,1562686.0
2023-09-13 15:40:00,12.7,12.7,12.65,12.66,2037001.0,11.1712,11.1712,11.1272,11.136,2037001.0
2023-09-13 15:50:00,12.66,12.66,12.63,12.64,3732688.0,11.136,11.136,11.1096,11.1184,3732688.0
2023-09-14 09:30:00,12.61,12.7,12.61,12.65,1593616.0,11.092,11.1712,11.092,11.1272,1593616.0
2023-09-14 09:40:00,12.66,12.69,12.55,12.55,1934961.0,11.136,11.1624,11.0392,11.0392,1934961.0
2023-09-14 09:50:00,12.56,12.62,12.55,12.62,1163607.0,11.048,11.1008,11.0392,11.1008,1163607.0
2023-09-14 10:00:00,12.62,12.62,12.46,12.47,1659592.0,11.1008,11.1008,10.9601,10.9689,1659592.0
2023-09-14 10:10:00,12.46,12.5,12.41,12.47,2128365.0,10.9601,10.9953,10.9161,10.9689,2128365.0
2023-09-14 10:20:00,12.46,12.52,12.46,12.49,872743.0,10.9601,11.0129,10.9601,10.9865,872743.0
2023-09-14 10:30:00,12.49,12.51,12.47,12.5,904336.0,10.9865,11.0041,10.9689,10.9953,904336.0
2023-09-14 10:40:00,12.5,12.53,12.49,12.51,1194337.0,10.9953,11.0217,10.9865,11.0041,1194337.0
2023-09-14 10:50:00,12.51,12.53,12.49,12.5,1060856.0,11.0041,11.0217,10.9865,10.9953,1060856.0
2023-09-14 11:00:00,12.5,12.52,12.49,12.5,697807.0,10.9953,11.0129,10.9865,10.9953,697807.0
2023-09-14 11:10:00,12.51,12.54,12.5,12.54,836784.0,11.0041,11.0304,10.9953,11.0304,836784.0
2023-09-14 11:20:00,12.54,12.54,12.48,12.48,844823.0,11.0304,11.0304,10.9777,10.9777,844823.0
2023-09-14 11:30:00,12.49,12.5,12.47,12.49,983247.0,10.9865,10.9953,10.9689,10.9865,983247.0
2023-09-14 11:40:00,12.5,12.52,12.48,12.5,777456.0,10.9953,11.0129,10.9777,10.9953,777456.0
2023-09-14 11:50:00,12.5,12.5,12.48,12.49,498629.0,10.9953,10.9953,10.9777,10.9865,498629.0
2023-09-14 12:00:00,12.49,12.54,12.48,12.54,1459145.0,10.9865,11.0304,10.9777,11.0304,1459145.0
2023-09-14 12:10:00,12.54,12.56,12.52,12.53,849580.0,11.0304,11.048,11.0129,11.0217,849580.0
2023-09-14 12:20:00,12.52,12.54,12.52,12.53,456797.0,11.0129,11.0304,11.0129,11.0217,456797.0
2023-09-14 12:30:00,12.53,12.53,12.51,12.52,646375.0,11.0217,11.0217,11.0041,11.0129,646375.0
2023-09-14 12:40:00,12.53,12.54,12.51,12.53,601250.0,11.0217,11.0304,11.0041,11.0217,601250.0
2023-09-14 12:50:00,12.53,12.54,12.52,12.54,457974.0,11.0217,11.0304,11.0129,11.0304,457974.0
2023-09-14 13:00:00,12.54,12.55,12.53,12.54,511528.0,11.0304,11.0392,11.0217,11.0304,511528.0
2023-09-14 13:10:00,12.54,12.56,12.53,12.55,629953.0,11.0304,11.048,11.0217,11.0392,629953.0
2023-09-14 13:20:00,12.55,12.56,12.55,12.55,205697.0,11.0392,11.048,11.0392,11.0392,205697.0
2023-09-14 13:30:00,12.55,12.56,12.55,12.55,218960.0,11.0392,11.048,11.0392,11.0392,218960.0
2023-09-14 13:40:00,12.55,12.56,12.53,12.53,379237.0,11.0392,11.048,11.0217,11.0217,379237.0
2023-09-14 13:50:00,12.53,12.56,12.53,12.53,1531942.0,11.0217,11.048,11.0217,11.0217,1531942.0
2023-09-14 14:00:00,12.54,12.56,12.53,12.55,401291.0,11.0304,11.048,11.0217,11.0392,401291.0
2023-09-14 14:10:00,12.55,12.57,12.55,12.56,410537.0,11.0392,11.0568,11.0392,11.048,410537.0
2023-09-14 14:20:00,12.57,12.58,12.56,12.58,570024.0,11.0568,11.0656,11.048,11.0656,570024.0
2023-09-14 14:30:00,12.58,12.59,12.57,12.59,610609.0,11.0656,11.0744,11.0568,11.0744,610609.0
2023-09-14 14:40:00,12.59,12.6,12.58,12.59,664353.0,11.0744,11.0832,11.0656,11.0744,664353.0
2023-09-14 14:50:00,12.59,12.61,12.58,12.61,576706.0,11.0744,11.092,11.0656,11.092,576706.0
2023-09-14 15:00:00,12.61,12.63,12.6,12.63,685726.0,11.092,11.1096,11.0832,11.1096,685726.0
2023-09-14 15:10:00,12.62,12.64,12.61,12.62,1063935.0,11.1008,11.1184,11.092,11.1008,1063935.0
2023-09-14 15:20:00,12.62,12.63,12.59,12.6,916311.0,11.1008,11.1096,11.0744,11.0832,916311.0
2023-09-14 15:30:00,12.6,12.62,12.58,12.62,1023334.0,11.0832,11.1008,11.0656,11.1008,1023334.0
2023-09-14 15:40:00,12.62,12.65,12.61,12.65,1699523.0,11.1008,11.1272,11.092,11.1272,1699523.0
2023-09-14 15:50:00,12.65,12.66,12.62,12.62,3849735.0,11.1272,11.136,11.1008,11.1008,3849735.0
2023-09-15 09:30:00,12.4,12.66,12.4,12.65,6270960.0,10.9073,11.136,10.9073,11.1272,6270960.0
2023-09-15 09:40:00,12.65,12.78,12.62,12.71,2553876.0,11.1272,11.2416,11.1008,11.18,2553876.0
2023-09-15 09:50:00,12.71,12.79,12.67,12.68,1917081.0,11.18,11.2504,11.1448,11.1536,1917081.0
2023-09-15 10:00:00,12.68,12.76,12.68,12.71,1476724.0,11.1536,11.224,11.1536,11.18,1476724.0
2023-09-15 10:10:00,12.71,12.74,12.68,12.69,1359140.0,11.18,11.2064,11.1536,11.1624,1359140.0
2023-09-15 10:20:00,12.68,12.73,12.68,12.71,1343605.0,11.1536,11.1976,11.1536,11.18,1343605.0
2023-09-15 10:30:00,12.71,12.71,12.66,12.67,1143727.0,11.18,11.18,11.136,11.1448,1143727.0
2023-09-15 10:40:00,12.67,12.67,12.61,12.63,1164401.0,11.1448,11.1448,11.092,11.1096,1164401.0
2023-09-15 10:50:00,12.63,12.63,12.54,12.55,1589295.0,11.1096,11.1096,11.0304,11.0392,1589295.0
2023-09-15 11:00:00,12.55,12.57,12.54,12.55,1112558.0,11.0392,11.0568,11.0304,11.0392,1112558.0
2023-09-15 11:10:00,12.55,12.61,12.55,12.61,1086823.0,11.0392,11.092,11.0392,11.092,1086823.0
2023-09-15 11:20:00,12.61,12.72,12.6,12.71,2680460.0,11.092,11.1888,11.0832,11.18,2680460.0
2023-09-15 11:30:00,12.71,12.75,12.69,12.69,2279791.0,11.18,11.2152,11.1624,11.1624,2279791.0
2023-09-15 11:40:00,12.7,12.72,12.68,12.69,1483605.0,11.1712,11.1888,11.1536,11.1624,1483605.0
2023-09-15 11:50:00,12.68,12.71,12.68,12.7,930206.0,11.1536,11.18,11.1536,11.1712,930206.0
2023-09-15 12:00:00,12.7,12.72,12.69,12.71,608637.0,11.1712,11.1888,11.1624,11.18,608637.0
2023-09-15 12:10:00,12.71,12.71,12.66,12.69,783810.0,11.18,11.18,11.136,11.1624,783810.0
2023-09-15 12:20:00,12.68,12.69,12.66,12.67,676947.0,11.1536,11.1624,11.136,11.1448,676947.0
2023-09-15 12:30:00,12.67,12.69,12.66,12.68,589064.0,11.1448,11.1624,11.136,11.1536,589064.0
2023-09-15 12:40:00,12.68,12.69,12.67,12.69,451494.0,11.1536,11.1624,11.1448,11.1624,451494.0
2023-09-15 12:50:00,12.69,12.69,12.65,12.66,858054.0,11.1624,11.1624,11.1272,11.136,858054.0
2023-09-15 13:00:00,12.66,12.66,12.6,12.63,1055033.0,11.136,11.136,11.0832,11.1096,1055033.0
2023-09-15 13:10:00,12.63,12.63,12.6,12.62,627632.0,11.1096,11.1096,11.0832,11.1008,627632.0
2023-09-15 13:20:00,12.63,12.63,12.59,12.6,636719.0,11.1096,11.1096,11.0744,11.0832,636719.0
2023-09-15 13:30:00,12.6,12.63,12.57,12.63,831740.0,11.0832,11.1096,11.0568,11.1096,831740.0
2023-09-15 13:40:00,12.63,12.65,12.62,12.65,587055.0,11.1096,11.1272,11.1008,11.1272,587055.0
2023-09-15 13:50:00,12.65,12.66,12.62,12.63,645580.0,11.1272,11.136,11.1008,11.1096,645580.0
2023-09-15 14:00:00,12.63,12.64,12.61,12.63,712520.0,11.1096,11.1184,11.092,11.1096,712520.0
2023-09-15 14:10:00,12.63,12.65,12.62,12.64,714345.0,11.1096,11.1272,11.1008,11.1184,714345.0
2023-09-15 14:20:00,12.64,12.65,12.61,12.62,970293.0,11.1184,11.1272,11.092,11.1008,970293.0
2023-09-15 14:30:00,12.63,12.67,12.61,12.66,884799.0,11.1096,11.1448,11.092,11.136,884799.0
2023-09-15 14:40:00,12.66,12.7,12.65,12.69,1101618.0,11.136,11.1712,11.1272,11.1624,1101618.0
2023-09-15 14:50:00,12.69,12.69,12.66,12.68,872874.0,11.1624,11.1624,11.136,11.1536,872874.0
2023-09-15 15:00:00,12.68,12.68,12.62,12.64,918188.0,11.1536,11.1536,11.1008,11.1184,918188.0
2023-09-15 15:10:00,12.63,12.66,12.63,12.63,1119967.0,11.1096,11.136,11.1096,11.1096,1119967.0
2023-09-15 15:20:00,12.63,12.65,12.62,12.63,797745.0,11.1096,11.1272,11.1008,11.1096,797745.0
2023-09-15 15:30:00,12.63,12.66,12.61,12.62,1395507.0,11.1096,11.136,11.092,11.1008,1395507.0
2023-09-15 15:40:00,12.62,12.64,12.6,12.64,1335524.0,11.1008,11.1184,11.0832,11.1184,1335524.0
2023-09-15 15:50:00,12.63,12.65,12.61,12.61,3161895.0,11.1096,11.1272,11.092,11.092,3161895.0
2023-09-18 09:30:00,12.5,12.52,12.33,12.34,2817113.0,10.9953,11.0129,10.8457,10.8545,2817113.0
2023-09-18 09:40:00,12.34,12.37,12.3,12.3,2162894.0,10.8545,10.8809,10.8193,10.8193,2162894.0
2023-09-18 09:50:00,12.3,12.34,12.25,12.34,2157082.0,10.8193,10.8545,10.7754,10.8545,2157082.0
2023-09-18 10:00:00,12.33,12.38,12.31,12.35,1724888.0,10.8457,10.8897,10.8281,10.8633,1724888.0
2023-09-18 10:10:00,12.34,12.4,12.34,12.4,833988.0,10.8545,10.9073,10.8545,10.9073,833988.0
2023-09-18 10:20:00,12.4,12.43,12.39,12.41,1504204.0,10.9073,10.9337,10.8985,10.9161,1504204.0
2023-09-18 10:30:00,12.41,12.45,12.4,12.41,1268860.0,10.9161,10.9513,10.9073,10.9161,1268860.0
2023-09-18 10:40:00,12.41,12.45,12.39,12.43,895076.0,10.9161,10.9513,10.8985,10.9337,895076.0
2023-09-18 10:50:00,12.44,12.44,12.39,12.42,774218.0,10.9425,10.9425,10.8985,10.9249,774218.0
2023-09-18 11:00:00,12.42,12.44,12.4,12.42,713124.0,10.9249,10.9425,10.9073,10.9249,713124.0
2023-09-18 11:10:00,12.42,12.42,12.38,12.4,801865.0,10.9249,10.9249,10.8897,10.9073,801865.0
2023-09-18 11:20:00,12.39,12.43,12.39,12.43,946573.0,10.8985,10.9337,10.8985,10.9337,946573.0
2023-09-18 11:30:00,12.43,12.44,12.42,12.43,1140492.0,10.9337,10.9425,10.9249,10.9337,1140492.0
2023-09-18 11:40:00,12.42,12.43,12.39,12.42,946324.0,10.9249,10.9337,10.8985,10.9249,946324.0
2023-09-18 11:50:00,12.42,12.42,12.39,12.39,764739.0,10.9249,10.9249,10.8985,10.8985,764739.0
2023-09-18 12:00:00,12.4,12.41,12.38,12.38,906862.0,10.9073,10.9161,10.8897,10.8897,906862.0
2023-09-18 12:10:00,12.38,12.4,12.36,12.37,929463.0,10.8897,10.9073,10.8721,10.8809,929463.0
2023-09-18 12:20:00,12.37,12.38,12.35,12.36,472060.0,10.8809,10.8897,10.8633,10.8721,472060.0
2023-09-18 12:30:00,12.37,12.39,12.35,12.36,600683.0,10.8809,10.8985,10.8633,10.8721,600683.0
2023-09-18 12:40:00,12.36,12.37,12.34,12.37,1029738.0,10.8721,10.8809,10.8545,10.8809,1029738.0
2023-09-18 12:50:00,12.36,12.37,12.34,12.35,841593.0,10.8721,10.8809,10.8545,10.8633,841593.0
2023-09-18 13:00:00,12.34,12.37,12.33,12.35,941603.0,10.8545,10.8809,10.8457,10.8633,941603.0
2023-09-18 13:10:00,12.34,12.35,12.3,12.32,1224184.0,10.8545,10.8633,10.8193,10.8369,1224184.0
2023-09-18 13:20:00,12.32,12.34,12.3,12.3,693695.0,10.8369,10.8545,10.8193,10.8193,693695.0
2023-09-18 13:30:00,12.3,12.32,12.3,12.3,623428.0,10.8193,10.8369,10.8193,10.8193,623428.0
2023-09-18 13:40:00,12.3,12.31,12.29,12.31,480254.0,10.8193,10.8281,10.8105,10.8281,480254.0
2023-09-18 13:50:00,12.3,12.33,12.3,12.32,975321.0,10.8193,10.8457,10.8193,10.8369,975321.0
2023-09-18 14:00:00,12.32,12.32,12.29,12.32,761947.0,10.8369,10.8369,10.8105,10.8369,761947.0
2023-09-18 14:10:00,12.32,12.35,12.31,12.33,1265947.0,10.8369,10.8633,10.8281,10.8457,1265947.0
2023-09-18 14:20:00,12.34,12.35,12.33,12.33,636085.0,10.8545,10.8633,10.8457,10.8457,636085.0
2023-09-18 14:30:00,12.34,12.35,12.32,12.34,530727.0,10.8545,10.8633,10.8369,10.8545,530727.0
2023-09-18 14:40:00,12.34,12.36,12.33,12.36,475947.0,10.8545,10.8721,10.8457,10.8721,475947.0
2023-09-18 14:50:00,12.36,12.36,12.32,12.34,709598.0,10.8721,10.8721,10.8369,10.8545,709598.0
2023-09-18 15:00:00,12.34,12.34,12.31,12.34,932442.0,10.8545,10.8545,10.8281,10.8545,932442.0
2023-09-18 15:10:00,12.34,12.35,12.33,12.34,536919.0,10.8545,10.8633,10.8457,10.8545,536919.0
2023-09-18 15:20:00,12.34,12.34,12.31,12.32,1091481.0,10.8545,10.8545,10.8281,10.8369,1091481.0
2023-09-18 15:30:00,12.32,12.32,12.3,12.32,934685.0,10.8369,10.8369,10.8193,10.8369,934685.0
2023-09-18 15:40:00,12.32,12.33,12.3,12.32,2026123.0,10.8369,10.8457,10.8193,10.8369,2026123.0
2023-09-18 15:50:00,12.33,12.34,12.31,12.33,2577770.0,10.8457,10.8545,10.8281,10.8457,2577770.0
2023-09-19 09:30:00,12.34,12.42,12.34,12.42,1314076.0,10.8545,10.9249,10.8545,10.9249,1314076.0
2023-09-19 09:40:00,12.42,12.42,12.36,12.37,577565.0,10.9249,10.9249,10.8721,10.8809,577565.0
2023-09-19 09:50:00,12.37,12.38,12.31,12.33,770930.0,10.8809,10.8897,10.8281,10.8457,770930.0
2023-09-19 10:00:00,12.33,12.33,12.31,12.32,514036.0,10.8457,10.8457,10.8281,10.8369,514036.0
2023-09-19 10:10:00,12.32,12.35,12.31,12.35,724133.0,10.8369,10.8633,10.8281,10.8633,724133.0
2023-09-19 10:20:00,12.35,12.4,12.34,12.4,873381.0,10.8633,10.9073,10.8545,10.9073,873381.0
2023-09-19 10:30:00,12.4,12.4,12.37,12.38,824677.0,10.9073,10.9073,10.8809,10.8897,824677.0
2023-09-19 10:40:00,12.38,12.42,12.37,12.41,818706.0,10.8897,10.9249,10.8809,10.9161,818706.0
2023-09-19 10:50:00,12.4,12.41,12.38,12.38,552054.0,10.9073,10.9161,10.8897,10.8897,552054.0
2023-09-19 11:00:00,12.38,12.39,12.36,12.36,409858.0,10.8897,10.8985,10.8721,10.8721,409858.0
2023-09-19 11:10:00,12.37,12.39,12.36,12.39,636664.0,10.8809,10.8985,10.8721,10.8985,636664.0
2023-09-19 11:20:00,12.38,12.43,12.38,12.43,829808.0,10.8897,10.9337,10.8897,10.9337,829808.0
2023-09-19 11:30:00,12.43,12.49,12.42,12.49,882469.0,10.9337,10.9865,10.9249,10.9865,882469.0
2023-09-19 11:40:00,12.49,12.52,12.48,12.52,1569972.0,10.9865,11.0129,10.9777,11.0129,1569972.0
2023-09-19 11:50:00,12.52,12.54,12.5,12.54,1227310.0,11.0129,11.0304,10.9953,11.0304,1227310.0
2023-09-19 12:00:00,12.54,12.55,12.52,12.53,931323.0,11.0304,11.0392,11.0129,11.0217,931323.0
2023-09-19 12:10:00,12.52,12.53,12.51,12.53,615853.0,11.0129,11.0217,11.0041,11.0217,615853.0
2023-09-19 12:20:00,12.53,12.56,12.52,12.55,980103.0,11.0217,11.048,11.0129,11.0392,980103.0
2023-09-19 12:30:00,12.55,12.56,12.52,12.53,425956.0,11.0392,11.048,11.0129,11.0217,425956.0
2023-09-19 12:40:00,12.53,12.53,12.5,12.51,465957.0,11.0217,11.0217,10.9953,11.0041,465957.0
2023-09-19 12:50:00,12.5,12.54,12.5,12.53,988863.0,10.9953,11.0304,10.9953,11.0217,988863.0
2023-09-19 13:00:00,12.53,12.56,12.51,12.56,476703.0,11.0217,11.048,11.0041,11.048,476703.0
2023-09-19 13:10:00,12.55,12.6,12.55,12.6,1004757.0,11.0392,11.0832,11.0392,11.0832,1004757.0
2023-09-19 13:20:00,12.6,12.64,12.59,12.63,1418175.0,11.0832,11.1184,11.0744,11.1096,1418175.0
2023-09-19 13:30:00,12.63,12.65,12.61,12.63,1316205.0,11.1096,11.1272,11.092,11.1096,1316205.0
2023-09-19 13:40:00,12.63,12.63,12.58,12.61,1255707.0,11.1096,11.1096,11.0656,11.092,1255707.0
2023-09-19 13:50:00,12.61,12.61,12.59,12.6,411894.0,11.092,11.092,11.0744,11.0832,411894.0
2023-09-19 14:00:00,12.6,12.61,12.59,12.6,522530.0,11.0832,11.092,11.0744,11.0832,522530.0
2023-09-19 14:10:00,12.61,12.62,12.58,12.61,684672.0,11.092,11.1008,11.0656,11.092,684672.0
2023-09-19 14:20:00,12.61,12.62,12.6,12.61,525801.0,11.092,11.1008,11.0832,11.092,525801.0
2023-09-19 14:30:00,12.61,12.64,12.6,12.62,992680.0,11.092,11.1184,11.0832,11.1008,992680.0
2023-09-19 14:40:00,12.61,12.64,12.6,12.61,1189450.0,11.092,11.1184,11.0832,11.092,1189450.0
2023-09-19 14:50:00,12.61,12.61,12.54,12.54,1182601.0,11.092,11.092,11.0304,11.0304,1182601.0
2023-09-19 15:00:00,12.55,12.57,12.53,12.57,970205.0,11.0392,11.0568,11.0217,11.0568,970205.0
2023-09-19 15:10:00,12.57,12.58,12.55,12.57,1209973.0,11.0568,11.0656,11.0392,11.0568,1209973.0
2023-09-19 15:20:00,12.57,12.59,12.56,12.59,472939.0,11.0568,11.0744,11.048,11.0744,472939.0
2023-09-19 15:30:00,12.59,12.59,12.57,12.59,1292883.0,11.0744,11.0744,11.0568,11.0744,1292883.0
2023-09-19 15:40:00,12.59,12.6,12.57,12.6,1410207.0,11.0744,11.0832,11.0568,11.0832,1410207.0
2023-09-19 15:50:00,12.6,12.6,12.54,12.56,3150247.0,11.0832,11.0832,11.0304,11.048,3150247.0
2023-09-20 09:30:00,12.65,12.67,12.56,12.58,1012682.0,11.1272,11.1448,11.048,11.0656,1012682.0
2023-09-20 09:40:00,12.58,12.64,12.57,12.61,678368.0,11.0656,11.1184,11.0568,11.092,678368.0
2023-09-20 09:50:00,12.61,12.63,12.56,12.57,899988.0,11.092,11.1096,11.048,11.0568,899988.0
2023-09-20 10:00:00,12.58,12.59,12.56,12.57,664440.0,11.0656,11.0744,11.048,11.0568,664440.0
2023-09-20 10:10:00,12.57,12.58,12.53,12.56,571492.0,11.0568,11.0656,11.0217,11.048,571492.0
2023-09-20 10:20:00,12.56,12.6,12.55,12.59,776390.0,11.048,11.0832,11.0392,11.0744,776390.0
2023-09-20 10:30:00,12.59,12.6,12.57,12.59,596300.0,11.0744,11.0832,11.0568,11.0744,596300.0
2023-09-20 10:40:00,12.59,12.63,12.58,12.63,590785.0,11.0744,11.1096,11.0656,11.1096,590785.0
2023-09-20 10:50:00,12.62,12.62,12.6,12.6,389535.0,11.1008,11.1008,11.0832,11.0832,389535.0
2023-09-20 11:00:00,12.61,12.62,12.59,12.61,474938.0,11.092,11.1008,11.0744,11.092,474938.0
2023-09-20 11:10:00,12.61,12.62,12.6,12.61,391471.0,11.092,11.1008,11.0832,11.092,391471.0
2023-09-20 11:20:00,12.6,12.61,12.56,12.57,711437.0,11.0832,11.092,11.048,11.0568,711437.0
2023-09-20 11:30:00,12.57,12.59,12.52,12.52,869723.0,11.0568,11.0744,11.0129,11.0129,869723.0
2023-09-20 11:40:00,12.53,12.56,12.52,12.52,1156144.0,11.0217,11.048,11.0129,11.0129,1156144.0
2023-09-20 11:50:00,12.52,12.55,12.52,12.54,507897.0,11.0129,11.0392,11.0129,11.0304,507897.0
2023-09-20 12:00:00,12.54,12.55,12.54,12.54,585122.0,11.0304,11.0392,11.0304,11.0304,585122.0
2023-09-20 12:10:00,12.54,12.55,12.5,12.51,557545.0,11.0304,11.0392,10.9953,11.0041,557545.0
2023-09-20 12:20:00,12.5,12.52,12.5,12.52,432548.0,10.9953,11.0129,10.9953,11.0129,432548.0
2023-09-20 12:30:00,12.52,12.52,12.5,12.51,504828.0,11.0129,11.0129,10.9953,11.0041,504828.0
2023-09-20 12:40:00,12.51,12.52,12.5,12.51,320932.0,11.0041,11.0129,10.9953,11.0041,320932.0
2023-09-20 12:50:00,12.52,12.52,12.49,12.52,1337733.0,11.0129,11.0129,10.9865,11.0129,1337733.0
2023-09-20 13:00:00,12.51,12.54,12.51,12.53,553619.0,11.0041,11.0304,11.0041,11.0217,553619.0
2023-09-20 13:10:00,12.54,12.55,12.51,12.54,654173.0,11.0304,11.0392,11.0041,11.0304,654173.0
2023-09-20 13:20:00,12.54,12.56,12.54,12.56,310444.0,11.0304,11.048,11.0304,11.048,310444.0
2023-09-20 13:30:00,12.56,12.57,12.54,12.54,876620.0,11.048,11.0568,11.0304,11.0304,876620.0
2023-09-20 13:40:00,12.54,12.55,12.51,12.52,1176188.0,11.0304,11.0392,11.0041,11.0129,1176188.0
2023-09-20 13:50:00,12.52,12.52,12.51,12.52,270579.0,11.0129,11.0129,11.0041,11.0129,270579.0
2023-09-20 14:00:00,12.51,12.52,12.45,12.48,1376699.0,11.0041,11.0129,10.9513,10.9777,1376699.0
2023-09-20 14:10:00,12.47,12.52,12.46,12.51,1117105.0,10.9689,11.0129,10.9601,11.0041,1117105.0
2023-09-20 14:20:00,12.51,12.52,12.5,12.5,645939.0,11.0041,11.0129,10.9953,10.9953,645939.0
2023-09-20 14:30:00,12.5,12.55,12.49,12.52,1222975.0,10.9953,11.0392,10.9865,11.0129,1222975.0
2023-09-20 14:40:00,12.52,12.53,12.47,12.48,921716.0,11.0129,11.0217,10.9689,10.9777,921716.0
2023-09-20 14:50:00,12.47,12.52,12.45,12.52,1196943.0,10.9689,11.0129,10.9513,11.0129,1196943.0
2023-09-20 15:00:00,12.51,12.53,12.49,12.52,964366.0,11.0041,11.0217,10.9865,11.0129,964366.0
2023-09-20 15:10:00,12.51,12.52,12.45,12.45,1131307.0,11.0041,11.0129,10.9513,10.9513,1131307.0
2023-09-20 15:20:00,12.46,12.47,12.43,12.46,1192261.0,10.9601,10.9689,10.9337,10.9601,1192261.0
2023-09-20 15:30:00,12.46,12.47,12.37,12.38,1576640.0,10.9601,10.9689,10.8809,10.8897,1576640.0
2023-09-20 15:40:00,12.38,12.39,12.36,12.38,1712711.0,10.8897,10.8985,10.8721,10.8897,1712711.0
2023-09-20 15:50:00,12.38,12.4,12.35,12.37,2737085.0,10.8897,10.9073,10.8633,10.8809,2737085.0
2023-09-21 09:30:00,12.2,12.29,12.2,12.2,1117787.0,10.7314,10.8105,10.7314,10.7314,1117787.0
2023-09-21 09:40:00,12.2,12.22,12.16,12.18,1104357.0,10.7314,10.749,10.6962,10.7138,1104357.0
2023-09-21 09:50:00,12.17,12.2,12.16,12.17,807527.0,10.705,10.7314,10.6962,10.705,807527.0
2023-09-21 10:00:00,12.17,12.2,12.16,12.2,1039827.0,10.705,10.7314,10.6962,10.7314,1039827.0
2023-09-21 10:10:00,12.2,12.28,12.19,12.28,1341921.0,10.7314,10.8017,10.7226,10.8017,1341921.0
2023-09-21 10:20:00,12.27,12.3,12.24,12.26,1190601.0,10.793,10.8193,10.7666,10.7842,1190601.0
2023-09-21 10:30:00,12.26,12.27,12.21,12.22,896470.0,10.7842,10.793,10.7402,10.749,896470.0
2023-09-21 10:40:00,12.22,12.24,12.21,12.21,810799.0,10.749,10.7666,10.7402,10.7402,810799.0
2023-09-21 10:50:00,12.21,12.22,12.18,12.19,625960.0,10.7402,10.749,10.7138,10.7226,625960.0
2023-09-21 11:00:00,12.19,12.23,12.18,12.23,721658.0,10.7226,10.7578,10.7138,10.7578,721658.0
2023-09-21 11:10:00,12.23,12.24,12.19,12.2,521678.0,10.7578,10.7666,10.7226,10.7314,521678.0
2023-09-21 11:20:00,12.21,12.27,12.2,12.26,756745.0,10.7402,10.793,10.7314,10.7842,756745.0
2023-09-21 11:30:00,12.26,12.35,12.25,12.35,1244805.0,10.7842,10.8633,10.7754,10.8633,1244805.0
2023-09-21 11:40:00,12.35,12.35,12.29,12.31,1344810.0,10.8633,10.8633,10.8105,10.8281,1344810.0
2023-09-21 11:50:00,12.31,12.32,12.28,12.3,901107.0,10.8281,10.8369,10.8017,10.8193,901107.0
2023-09-21 12:00:00,12.29,12.3,12.26,12.27,491720.0,10.8105,10.8193,10.7842,10.793,491720.0
2023-09-21 12:10:00,12.27,12.32,12.26,12.3,1170090.0,10.793,10.8369,10.7842,10.8193,1170090.0
2023-09-21 12:20:00,12.31,12.32,12.29,12.32,544667.0,10.8281,10.8369,10.8105,10.8369,544667.0
2023-09-21 12:30:00,12.32,12.33,12.3,12.31,491777.0,10.8369,10.8457,10.8193,10.8281,491777.0
2023-09-21 12:40:00,12.3,12.31,12.27,12.27,1170848.0,10.8193,10.8281,10.793,10.793,1170848.0
2023-09-21 12:50:00,12.28,12.28,12.24,12.25,891624.0,10.8017,10.8017,10.7666,10.7754,891624.0
2023-09-21 13:00:00,12.24,12.25,12.23,12.24,533820.0,10.7666,10.7754,10.7578,10.7666,533820.0
2023-09-21 13:10:00,12.24,12.3,12.23,12.3,1212434.0,10.7666,10.8193,10.7578,10.8193,1212434.0
2023-09-21 13:20:00,12.29,12.3,12.27,12.28,591151.0,10.8105,10.8193,10.793,10.8017,591151.0
2023-09-21 13:30:00,12.28,12.29,12.25,12.26,744374.0,10.8017,10.8105,10.7754,10.7842,744374.0
2023-09-21 13:40:00,12.27,12.27,12.24,12.25,213609.0,10.793,10.793,10.7666,10.7754,213609.0
2023-09-21 13:50:00,12.25,12.26,12.23,12.25,757384.0,10.7754,10.7842,10.7578,10.7754,757384.0
2023-09-21 14:00:00,12.25,12.26,12.21,12.21,593068.0,10.7754,10.7842,10.7402,10.7402,593068.0
2023-09-21 14:10:00,12.21,12.23,12.2,12.2,574887.0,10.7402,10.7578,10.7314,10.7314,574887.0
2023-09-21 14:20:00,12.21,12.21,12.18,12.18,826420.0,10.7402,10.7402,10.7138,10.7138,826420.0
2023-09-21 14:30:00,12.19,12.22,12.17,12.21,893168.0,10.7226,10.749,10.705,10.7402,893168.0
2023-09-21 14:40:00,12.21,12.24,12.2,12.24,883823.0,10.7402,10.7666,10.7314,10.7666,883823.0
2023-09-21 14:50:00,12.24,12.25,12.22,12.24,586086.0,10.7666,10.7754,10.749,10.7666,586086.0
2023-09-21 15:00:00,12.24,12.26,12.23,12.26,622229.0,10.7666,10.7842,10.7578,10.7842,622229.0
2023-09-21 15:10:00,12.26,12.26,12.2,12.22,1098044.0,10.7842,10.7842,10.7314,10.749,1098044.0
2023-09-21 15:20:00,12.22,12.23,12.19,12.21,960392.0,10.749,10.7578,10.7226,10.7402,960392.0
2023-09-21 15:30:00,12.21,12.22,12.18,12.19,1616489.0,10.7402,10.749,10.7138,10.7226,1616489.0
2023-09-21 15:40:00,12.19,12.22,12.18,12.19,1881972.0,10.7226,10.749,10.7138,10.7226,1881972.0
2023-09-21 15:50:00,12.19,12.21,12.18,12.2,2194135.0,10.7226,10.7402,10.7138,10.7314,2194135.0
2023-09-22 09:30:00,12.5,12.77,12.44,12.69,7369662.0,10.9953,11.2328,10.9425,11.1624,7369662.0
2023-09-22 09:40:00,12.68,12.71,12.43,12.6,3942690.0,11.1536,11.18,10.9337,11.0832,3942690.0
2023-09-22 09:50:00,12.61,12.62,12.47,12.53,2598432.0,11.092,11.1008,10.9689,11.0217,2598432.0
2023-09-22 10:00:00,12.53,12.62,12.52,12.62,2330940.0,11.0217,11.1008,11.0129,11.1008,2330940.0
2023-09-22 10:10:00,12.62,12.66,12.6,12.63,2551326.0,11.1008,11.136,11.0832,11.1096,2551326.0
2023-09-22 10:20:00,12.63,12.65,12.57,12.63,2229217.0,11.1096,11.1272,11.0568,11.1096,2229217.0
2023-09-22 10:30:00,12.63,12.65,12.6,12.63,1737677.0,11.1096,11.1272,11.0832,11.1096,1737677.0
2023-09-22 10:40:00,12.63,12.63,12.58,12.6,1158059.0,11.1096,11.1096,11.0656,11.0832,1158059.0
2023-09-22 10:50:00,12.6,12.68,12.55,12.65,2771684.0,11.0832,11.1536,11.0392,11.1272,2771684.0
2023-09-22 11:00:00,12.66,12.67,12.6,12.6,1509912.0,11.136,11.1448,11.0832,11.0832,1509912.0
2023-09-22 11:10:00,12.61,12.61,12.57,12.6,1064913.0,11.092,11.092,11.0568,11.0832,1064913.0
2023-09-22 11:20:00,12.6,12.61,12.54,12.56,1110338.0,11.0832,11.092,11.0304,11.048,1110338.0
2023-09-22 11:30:00,12.56,12.56,12.53,12.55,689039.0,11.048,11.048,11.0217,11.0392,689039.0
2023-09-22 11:40:00,12.56,12.58,12.54,12.54,808164.0,11.048,11.0656,11.0304,11.0304,808164.0
2023-09-22 11:50:00,12.54,12.56,12.51,12.51,793205.0,11.0304,11.048,11.0041,11.0041,793205.0
2023-09-22 12:00:00,12.51,12.52,12.5,12.51,572213.0,11.0041,11.0129,10.9953,11.0041,572213.0
2023-09-22 12:10:00,12.51,12.54,12.5,12.53,440249.0,11.0041,11.0304,10.9953,11.0217,440249.0
2023-09-22 12:20:00,12.54,12.54,12.49,12.5,649556.0,11.0304,11.0304,10.9865,10.9953,649556.0
2023-09-22 12:30:00,12.5,12.51,12.48,12.51,802729.0,10.9953,11.0041,10.9777,11.0041,802729.0
2023-09-22 12:40:00,12.51,12.51,12.48,12.5,420602.0,11.0041,11.0041,10.9777,10.9953,420602.0
2023-09-22 12:50:00,12.5,12.52,12.48,12.5,701433.0,10.9953,11.0129,10.9777,10.9953,701433.0
2023-09-22 13:00:00,12.51,12.53,12.5,12.53,500940.0,11.0041,11.0217,10.9953,11.0217,500940.0
2023-09-22 13:10:00,12.53,12.55,12.51,12.54,895361.0,11.0217,11.0392,11.0041,11.0304,895361.0
2023-09-22 13:20:00,12.54,12.55,12.51,12.54,1497369.0,11.0304,11.0392,11.0041,11.0304,1497369.0
2023-09-22 13:30:00,12.54,12.56,12.51,12.53,959399.0,11.0304,11.048,11.0041,11.0217,959399.0
2023-09-22 13:40:00,12.52,12.53,12.5,12.51,800595.0,11.0129,11.0217,10.9953,11.0041,800595.0
2023-09-22 13:50:00,12.51,12.54,12.5,12.51,735716.0,11.0041,11.0304,10.9953,11.0041,735716.0
2023-09-22 14:00:00,12.51,12.52,12.5,12.5,716115.0,11.0041,11.0129,10.9953,10.9953,716115.0
2023-09-22 14:10:00,12.51,12.51,12.47,12.48,632079.0,11.0041,11.0041,10.9689,10.9777,632079.0
2023-09-22 14:20:00,12.48,12.5,12.46,12.48,1016396.0,10.9777,10.9953,10.9601,10.9777,1016396.0
2023-09-22 14:30:00,12.48,12.5,12.47,12.49,684148.0,10.9777,10.9953,10.9689,10.9865,684148.0
2023-09-22 14:40:00,12.49,12.5,12.47,12.48,1203834.0,10.9865,10.9953,10.9689,10.9777,1203834.0
2023-09-22 14:50:00,12.48,12.48,12.46,12.46,648836.0,10.9777,10.9777,10.9601,10.9601,648836.0
2023-09-22 15:00:00,12.46,12.53,12.46,12.51,1224964.0,10.9601,11.0217,10.9601,11.0041,1224964.0
2023-09-22 15:10:00,12.52,12.52,12.5,12.51,754582.0,11.0129,11.0129,10.9953,11.0041,754582.0
2023-09-22 15:20:00,12.5,12.53,12.49,12.51,813493.0,10.9953,11.0217,10.9865,11.0041,813493.0
2023-09-22 15:30:00,12.51,12.52,12.48,12.48,1341079.0,11.0041,11.0129,10.9777,10.9777,1341079.0
2023-09-22 15:40:00,12.48,12.49,12.43,12.44,1928566.0,10.9777,10.9865,10.9337,10.9425,1928566.0
2023-09-22 15:50:00,12.43,12.46,12.41,12.43,3685450.0,10.9337,10.9601,10.9161,10.9337,3685450.0
2023-09-25 09:30:00,12.35,12.42,12.34,12.37,1425390.0,10.8633,10.9249,10.8545,10.8809,1425390.0
2023-09-25 09:40:00,12.38,12.41,12.36,12.38,741562.0,10.8897,10.9161,10.8721,10.8897,741562.0
2023-09-25 09:50:00,12.38,12.46,12.37,12.46,931156.0,10.8897,10.9601,10.8809,10.9601,931156.0
2023-09-25 10:00:00,12.46,12.46,12.4,12.44,1177567.0,10.9601,10.9601,10.9073,10.9425,1177567.0
2023-09-25 10:10:00,12.44,12.56,12.43,12.51,2609874.0,10.9425,11.048,10.9337,11.0041,2609874.0
2023-09-25 10:20:00,12.51,12.53,12.48,12.5,1150198.0,11.0041,11.0217,10.9777,10.9953,1150198.0
2023-09-25 10:30:00,12.5,12.6,12.48,12.6,1665799.0,10.9953,11.0832,10.9777,11.0832,1665799.0
2023-09-25 10:40:00,12.6,12.64,12.59,12.63,1079770.0,11.0832,11.1184,11.0744,11.1096,1079770.0
2023-09-25 10:50:00,12.62,12.63,12.58,12.6,1660391.0,11.1008,11.1096,11.0656,11.0832,1660391.0
2023-09-25 11:00:00,12.6,12.64,12.58,12.63,908838.0,11.0832,11.1184,11.0656,11.1096,908838.0
2023-09-25 11:10:00,12.63,12.68,12.63,12.67,1410193.0,11.1096,11.1536,11.1096,11.1448,1410193.0
2023-09-25 11:20:00,12.68,12.68,12.65,12.65,798365.0,11.1536,11.1536,11.1272,11.1272,798365.0
2023-09-25 11:30:00,12.66,12.68,12.63,12.67,780694.0,11.136,11.1536,11.1096,11.1448,780694.0
2023-09-25 11:40:00,12.68,12.7,12.66,12.67,1160106.0,11.1536,11.1712,11.136,11.1448,1160106.0
2023-09-25 11:50:00,12.67,12.68,12.66,12.67,456873.0,11.1448,11.1536,11.136,11.1448,456873.0
2023-09-25 12:00:00,12.67,12.68,12.65,12.68,615916.0,11.1448,11.1536,11.1272,11.1536,615916.0
2023-09-25 12:10:00,12.68,12.68,12.65,12.67,339723.0,11.1536,11.1536,11.1272,11.1448,339723.0
2023-09-25 12:20:00,12.67,12.68,12.66,12.67,532051.0,11.1448,11.1536,11.136,11.1448,532051.0
2023-09-25 12:30:00,12.68,12.69,12.67,12.69,399592.0,11.1536,11.1624,11.1448,11.1624,399592.0
2023-09-25 12:40:00,12.69,12.7,12.68,12.69,462945.0,11.1624,11.1712,11.1536,11.1624,462945.0
2023-09-25 12:50:00,12.69,12.69,12.65,12.67,905764.0,11.1624,11.1624,11.1272,11.1448,905764.0
2023-09-25 13:00:00,12.67,12.68,12.66,12.68,350459.0,11.1448,11.1536,11.136,11.1536,350459.0
2023-09-25 13:10:00,12.68,12.68,12.66,12.66,350369.0,11.1536,11.1536,11.136,11.136,350369.0
2023-09-25 13:20:00,12.67,12.67,12.63,12.64,701041.0,11.1448,11.1448,11.1096,11.1184,701041.0
2023-09-25 13:30:00,12.64,12.66,12.62,12.66,814242.0,11.1184,11.136,11.1008,11.136,814242.0
2023-09-25 13:40:00,12.66,12.67,12.63,12.65,613894.0,11.136,11.1448,11.1096,11.1272,613894.0
2023-09-25 13:50:00,12.65,12.67,12.64,12.67,331847.0,11.1272,11.1448,11.1184,11.1448,331847.0
2023-09-25 14:00:00,12.67,12.68,12.66,12.67,537305.0,11.1448,11.1536,11.136,11.1448,537305.0
2023-09-25 14:10:00,12.67,12.67,12.6,12.61,1158915.0,11.1448,11.1448,11.0832,11.092,1158915.0
2023-09-25 14:20:00,12.62,12.62,12.57,12.58,860844.0,11.1008,11.1008,11.0568,11.0656,860844.0
2023-09-25 14:30:00,12.57,12.59,12.56,12.57,954738.0,11.0568,11.0744,11.048,11.0568,954738.0
2023-09-25 14:40:00,12.57,12.59,12.56,12.58,562516.0,11.0568,11.0744,11.048,11.0656,562516.0
2023-09-25 14:50:00,12.58,12.59,12.55,12.55,750525.0,11.0656,11.0744,11.0392,11.0392,750525.0
2023-09-25 15:00:00,12.55,12.56,12.53,12.54,906509.0,11.0392,11.048,11.0217,11.0304,906509.0
2023-09-25 15:10:00,12.55,12.6,12.54,12.6,1266313.0,11.0392,11.0832,11.0304,11.0832,1266313.0
2023-09-25 15:20:00,12.6,12.61,12.55,12.57,1149220.0,11.0832,11.092,11.0392,11.0568,1149220.0
2023-09-25 15:30:00,12.57,12.57,12.55,12.57,854343.0,11.0568,11.0568,11.0392,11.0568,854343.0
2023-09-25 15:40:00,12.57,12.57,12.54,12.55,1377713.0,11.0568,11.0568,11.0304,11.0392,1377713.0
2023-09-25 15:50:00,12.55,12.59,12.55,12.59,2631165.0,11.0392,11.0744,11.0392,11.0744,2631165.0
2023-09-26 09:30:00,12.49,12.59,12.46,12.58,1302135.0,10.9865,11.0744,10.9601,11.0656,1302135.0
2023-09-26 09:40:00,12.58,12.66,12.57,12.61,1189058.0,11.0656,11.136,11.0568,11.092,1189058.0
2023-09-26 09:50:00,12.61,12.61,12.53,12.56,878182.0,11.092,11.092,11.0217,11.048,878182.0
2023-09-26 10:00:00,12.55,12.58,12.53,12.56,1389316.0,11.0392,11.0656,11.0217,11.048,1389316.0
2023-09-26 10:10:00,12.55,12.56,12.48,12.5,1611168.0,11.0392,11.048,10.9777,10.9953,1611168.0
2023-09-26 10:20:00,12.5,12.53,12.49,12.52,1364516.0,10.9953,11.0217,10.9865,11.0129,1364516.0
2023-09-26 10:30:00,12.52,12.53,12.48,12.5,1070747.0,11.0129,11.0217,10.9777,10.9953,1070747.0
2023-09-26 10:40:00,12.5,12.52,12.48,12.51,799310.0,10.9953,11.0129,10.9777,11.0041,799310.0
2023-09-26 10:50:00,12.51,12.51,12.48,12.51,602208.0,11.0041,11.0041,10.9777,11.0041,602208.0
2023-09-26 11:00:00,12.51,12.54,12.5,12.52,760804.0,11.0041,11.0304,10.9953,11.0129,760804.0
2023-09-26 11:10:00,12.52,12.53,12.5,12.53,742823.0,11.0129,11.0217,10.9953,11.0217,742823.0
2023-09-26 11:20:00,12.53,12.53,12.49,12.51,643358.0,11.0217,11.0217,10.9865,11.0041,643358.0
2023-09-26 11:30:00,12.5,12.53,12.49,12.52,718910.0,10.9953,11.0217,10.9865,11.0129,718910.0
2023-09-26 11:40:00,12.52,12.53,12.49,12.51,793931.0,11.0129,11.0217,10.9865,11.0041,793931.0
2023-09-26 11:50:00,12.51,12.52,12.49,12.52,676861.0,11.0041,11.0129,10.9865,11.0129,676861.0
2023-09-26 12:00:00,12.51,12.53,12.48,12.51,1026110.0,11.0041,11.0217,10.9777,11.0041,1026110.0
2023-09-26 12:10:00,12.51,12.53,12.5,12.51,468197.0,11.0041,11.0217,10.9953,11.0041,468197.0
2023-09-26 12:20:00,12.51,12.55,12.5,12.55,578539.0,11.0041,11.0392,10.9953,11.0392,578539.0
2023-09-26 12:30:00,12.54,12.56,12.53,12.54,1227663.0,11.0304,11.048,11.0217,11.0304,1227663.0
2023-09-26 12:40:00,12.54,12.55,12.53,12.54,366009.0,11.0304,11.0392,11.0217,11.0304,366009.0
2023-09-26 12:50:00,12.55,12.55,12.52,12.53,287936.0,11.0392,11.0392,11.0129,11.0217,287936.0
2023-09-26 13:00:00,12.53,12.54,12.51,12.54,906943.0,11.0217,11.0304,11.0041,11.0304,906943.0
2023-09-26 13:10:00,12.54,12.54,12.48,12.49,581047.0,11.0304,11.0304,10.9777,10.9865,581047.0
2023-09-26 13:20:00,12.49,12.49,12.44,12.44,728995.0,10.9865,10.9865,10.9425,10.9425,728995.0
2023-09-26 13:30:00,12.44,12.45,12.41,12.41,959423.0,10.9425,10.9513,10.9161,10.9161,959423.0
2023-09-26 13:40:00,12.41,12.42,12.4,12.42,482971.0,10.9161,10.9249,10.9073,10.9249,482971.0
2023-09-26 13:50:00,12.42,12.44,12.4,12.43,1084754.0,10.9249,10.9425,10.9073,10.9337,1084754.0
2023-09-26 14:00:00,12.43,12.43,12.4,12.41,588776.0,10.9337,10.9337,10.9073,10.9161,588776.0
2023-09-26 14:10:00,12.41,12.41,12.37,12.38,1204415.0,10.9161,10.9161,10.8809,10.8897,1204415.0
2023-09-26 14:20:00,12.39,12.43,12.38,12.4,1335279.0,10.8985,10.9337,10.8897,10.9073,1335279.0
2023-09-26 14:30:00,12.41,12.42,12.4,12.42,972328.0,10.9161,10.9249,10.9073,10.9249,972328.0
2023-09-26 14:40:00,12.42,12.42,12.41,12.42,715316.0,10.9249,10.9249,10.9161,10.9249,715316.0
2023-09-26 14:50:00,12.42,12.44,12.41,12.44,654652.0,10.9249,10.9425,10.9161,10.9425,654652.0
2023-09-26 15:00:00,12.44,12.45,12.42,12.44,932609.0,10.9425,10.9513,10.9249,10.9425,932609.0
2023-09-26 15:10:00,12.45,12.45,12.41,12.42,824000.0,10.9513,10.9513,10.9161,10.9249,824000.0
2023-09-26 15:20:00,12.41,12.43,12.41,12.41,717876.0,10.9161,10.9337,10.9161,10.9161,717876.0
2023-09-26 15:30:00,12.42,12.44,12.41,12.44,675619.0,10.9249,10.9425,10.9161,10.9425,675619.0
2023-09-26 15:40:00,12.44,12.44,12.41,12.41,1472315.0,10.9425,10.9425,10.9161,10.9161,1472315.0
2023-09-26 15:50:00,12.41,12.45,12.4,12.44,3061027.0,10.9161,10.9513,10.9073,10.9425,3061027.0
2023-09-27 09:30:00,12.52,12.52,12.37,12.37,1424160.0,11.0129,11.0129,10.8809,10.8809,1424160.0
2023-09-27 09:40:00,12.37,12.42,12.34,12.38,1042060.0,10.8809,10.9249,10.8545,10.8897,1042060.0
2023-09-27 09:50:00,12.38,12.44,12.38,12.42,1007178.0,10.8897,10.9425,10.8897,10.9249,1007178.0
2023-09-27 10:00:00,12.42,12.42,12.36,12.4,1170272.0,10.9249,10.9249,10.8721,10.9073,1170272.0
2023-09-27 10:10:00,12.4,12.4,12.36,12.37,975423.0,10.9073,10.9073,10.8721,10.8809,975423.0
2023-09-27 10:20:00,12.37,12.44,12.37,12.44,1282759.0,10.8809,10.9425,10.8809,10.9425,1282759.0
2023-09-27 10:30:00,12.43,12.45,12.42,12.43,577720.0,10.9337,10.9513,10.9249,10.9337,577720.0
2023-09-27 10:40:00,12.44,12.47,12.42,12.47,1009717.0,10.9425,10.9689,10.9249,10.9689,1009717.0
2023-09-27 10:50:00,12.47,12.47,12.4,12.41,1041469.0,10.9689,10.9689,10.9073,10.9161,1041469.0
2023-09-27 11:00:00,12.41,12.43,12.39,12.43,795182.0,10.9161,10.9337,10.8985,10.9337,795182.0
2023-09-27 11:10:00,12.43,12.44,12.41,12.42,649099.0,10.9337,10.9425,10.9161,10.9249,649099.0
2023-09-27 11:20:00,12.41,12.42,12.39,12.4,560757.0,10.9161,10.9249,10.8985,10.9073,560757.0
2023-09-27 11:30:00,12.41,12.42,12.39,12.4,371061.0,10.9161,10.9249,10.8985,10.9073,371061.0
2023-09-27 11:40:00,12.4,12.41,12.35,12.36,1089422.0,10.9073,10.9161,10.8633,10.8721,1089422.0
2023-09-27 11:50:00,12.35,12.37,12.35,12.36,676194.0,10.8633,10.8809,10.8633,10.8721,676194.0
2023-09-27 12:00:00,12.35,12.35,12.3,12.31,782955.0,10.8633,10.8633,10.8193,10.8281,782955.0
2023-09-27 12:10:00,12.31,12.33,12.3,12.31,576540.0,10.8281,10.8457,10.8193,10.8281,576540.0
2023-09-27 12:20:00,12.31,12.32,12.27,12.29,633788.0,10.8281,10.8369,10.793,10.8105,633788.0
2023-09-27 12:30:00,12.29,12.31,12.28,12.29,724227.0,10.8105,10.8281,10.8017,10.8105,724227.0
2023-09-27 12:40:00,12.29,12.34,12.29,12.32,612522.0,10.8105,10.8545,10.8105,10.8369,612522.0
2023-09-27 12:50:00,12.33,12.33,12.28,12.29,600075.0,10.8457,10.8457,10.8017,10.8105,600075.0
2023-09-27 13:00:00,12.29,12.35,12.28,12.34,1341879.0,10.8105,10.8633,10.8017,10.8545,1341879.0
2023-09-27 13:10:00,12.34,12.34,12.3,12.31,1434499.0,10.8545,10.8545,10.8193,10.8281,1434499.0
2023-09-27 13:20:00,12.32,12.32,12.25,12.25,1034340.0,10.8369,10.8369,10.7754,10.7754,1034340.0
2023-09-27 13:30:00,12.25,12.27,12.25,12.27,521708.0,10.7754,10.793,10.7754,10.793,521708.0
2023-09-27 13:40:00,12.27,12.28,12.25,12.26,1113657.0,10.793,10.8017,10.7754,10.7842,1113657.0
2023-09-27 13:50:00,12.26,12.31,12.25,12.31,978108.0,10.7842,10.8281,10.7754,10.8281,978108.0
2023-09-27 14:00:00,12.3,12.31,12.27,12.28,731276.0,10.8193,10.8281,10.793,10.8017,731276.0
2023-09-27 14:10:00,12.28,12.31,12.28,12.3,584940.0,10.8017,10.8281,10.8017,10.8193,584940.0
2023-09-27 14:20:00,12.31,12.34,12.29,12.34,529729.0,10.8281,10.8545,10.8105,10.8545,529729.0
2023-09-27 14:30:00,12.34,12.38,12.33,12.37,1583550.0,10.8545,10.8897,10.8457,10.8809,1583550.0
2023-09-27 14:40:00,12.37,12.4,12.35,12.36,1093317.0,10.8809,10.9073,10.8633,10.8721,1093317.0
2023-09-27 14:50:00,12.36,12.38,12.34,12.36,997779.0,10.8721,10.8897,10.8545,10.8721,997779.0
2023-09-27 15:00:00,12.36,12.42,12.35,12.41,1022641.0,10.8721,10.9249,10.8633,10.9161,1022641.0
2023-09-27 15:10:00,12.42,12.43,12.38,12.4,1254698.0,10.9249,10.9337,10.8897,10.9073,1254698.0
2023-09-27 15:20:00,12.4,12.43,12.39,12.4,1126391.0,10.9073,10.9337,10.8985,10.9073,1126391.0
2023-09-27 15:30:00,12.41,12.41,12.37,12.38,1169455.0,10.9161,10.9161,10.8809,10.8897,1169455.0
2023-09-27 15:40:00,12.38,12.39,12.34,12.36,1552416.0,10.8897,10.8985,10.8545,10.8721,1552416.0
2023-09-27 15:50:00,12.36,12.39,12.35,12.38,1656550.0,10.8721,10.8985,10.8633,10.8897,1656550.0
2023-09-28 09:30:00,12.32,12.39,12.31,12.33,1033417.0,10.8369,10.8985,10.8281,10.8457,1033417.0
2023-09-28 09:40:00,12.33,12.34,12.23,12.23,779183.0,10.8457,10.8545,10.7578,10.7578,779183.0
2023-09-28 09:50:00,12.24,12.33,12.23,12.29,969273.0,10.7666,10.8457,10.7578,10.8105,969273.0
2023-09-28 10:00:00,12.29,12.31,12.26,12.27,573883.0,10.8105,10.8281,10.7842,10.793,573883.0
2023-09-28 10:10:00,12.27,12.28,12.2,12.21,1254401.0,10.793,10.8017,10.7314,10.7402,1254401.0
2023-09-28 10:20:00,12.21,12.23,12.17,12.2,1564943.0,10.7402,10.7578,10.705,10.7314,1564943.0
2023-09-28 10:30:00,12.21,12.24,12.17,12.24,1002613.0,10.7402,10.7666,10.705,10.7666,1002613.0
2023-09-28 10:40:00,12.23,12.47,12.23,12.39,4267003.0,10.7578,10.9689,10.7578,10.8985,4267003.0
2023-09-28 10:50:00,12.39,12.4,12.31,12.34,1553693.0,10.8985,10.9073,10.8281,10.8545,1553693.0
2023-09-28 11:00:00,12.34,12.37,12.31,12.36,965367.0,10.8545,10.8809,10.8281,10.8721,965367.0
2023-09-28 11:10:00,12.36,12.38,12.34,12.38,752401.0,10.8721,10.8897,10.8545,10.8897,752401.0
2023-09-28 11:20:00,12.37,12.45,12.37,12.45,1350745.0,10.8809,10.9513,10.8809,10.9513,1350745.0
2023-09-28 11:30:00,12.45,12.5,12.44,12.49,1306092.0,10.9513,10.9953,10.9425,10.9865,1306092.0
2023-09-28 11:40:00,12.49,12.54,12.48,12.52,1889425.0,10.9865,11.0304,10.9777,11.0129,1889425.0
2023-09-28 11:50:00,12.52,12.56,12.51,12.56,982523.0,11.0129,11.048,11.0041,11.048,982523.0
2023-09-28 12:00:00,12.55,12.57,12.53,12.54,948657.0,11.0392,11.0568,11.0217,11.0304,948657.0
2023-09-28 12:10:00,12.54,12.58,12.54,12.58,583995.0,11.0304,11.0656,11.0304,11.0656,583995.0
2023-09-28 12:20:00,12.58,12.6,12.56,12.59,822645.0,11.0656,11.0832,11.048,11.0744,822645.0
2023-09-28 12:30:00,12.6,12.62,12.58,12.62,777322.0,11.0832,11.1008,11.0656,11.1008,777322.0
2023-09-28 12:40:00,12.62,12.66,12.61,12.63,1426780.0,11.1008,11.136,11.092,11.1096,1426780.0
2023-09-28 12:50:00,12.63,12.64,12.58,12.6,1264988.0,11.1096,11.1184,11.0656,11.0832,1264988.0
2023-09-28 13:00:00,12.6,12.62,12.59,12.62,1160803.0,11.0832,11.1008,11.0744,11.1008,1160803.0
2023-09-28 13:10:00,12.62,12.62,12.58,12.6,975464.0,11.1008,11.1008,11.0656,11.0832,975464.0
2023-09-28 13:20:00,12.59,12.61,12.59,12.6,698665.0,11.0744,11.092,11.0744,11.0832,698665.0
2023-09-28 13:30:00,12.6,12.6,12.53,12.54,1266475.0,11.0832,11.0832,11.0217,11.0304,1266475.0
2023-09-28 13:40:00,12.55,12.56,12.53,12.55,883965.0,11.0392,11.048,11.0217,11.0392,883965.0
2023-09-28 13:50:00,12.56,12.56,12.52,12.54,626074.0,11.048,11.048,11.0129,11.0304,626074.0
2023-09-28 14:00:00,12.54,12.56,12.52,12.55,900579.0,11.0304,11.048,11.0129,11.0392,900579.0
2023-09-28 14:10:00,12.55,12.59,12.53,12.57,927318.0,11.0392,11.0744,11.0217,11.0568,927318.0
2023-09-28 14:20:00,12.57,12.58,12.53,12.55,1207476.0,11.0568,11.0656,11.0217,11.0392,1207476.0
2023-09-28 14:30:00,12.55,12.59,12.49,12.53,1883910.0,11.0392,11.0744,10.9865,11.0217,1883910.0
2023-09-28 14:40:00,12.54,12.57,12.53,12.54,1019442.0,11.0304,11.0568,11.0217,11.0304,1019442.0
2023-09-28 14:50:00,12.54,12.57,12.53,12.56,1058871.0,11.0304,11.0568,11.0217,11.048,1058871.0
2023-09-28 15:00:00,12.56,12.58,12.56,12.58,539276.0,11.048,11.0656,11.048,11.0656,539276.0
2023-09-28 15:10:00,12.58,12.62,12.57,12.62,693305.0,11.0656,11.1008,11.0568,11.1008,693305.0
2023-09-28 15:20:00,12.62,12.64,12.61,12.64,528758.0,11.1008,11.1184,11.092,11.1184,528758.0
2023-09-28 15:30:00,12.63,12.64,12.55,12.55,1457661.0,11.1096,11.1184,11.0392,11.0392,1457661.0
2023-09-28 15:40:00,12.55,12.57,12.54,12.54,1176315.0,11.0392,11.0568,11.0304,11.0304,1176315.0
2023-09-28 15:50:00,12.55,12.57,12.54,12.56,1886504.0,11.0392,11.0568,11.0304,11.048,1886504.0
2023-09-29 09:30:00,12.61,12.66,12.55,12.63,1347724.0,11.092,11.136,11.0392,11.1096,1347724.0
2023-09-29 09:40:00,12.63,12.64,12.56,12.62,652065.0,11.1096,11.1184,11.048,11.1008,652065.0
2023-09-29 09:50:00,12.63,12.65,12.59,12.64,1299878.0,11.1096,11.1272,11.0744,11.1184,1299878.0
2023-09-29 10:00:00,12.63,12.64,12.48,12.49,1910632.0,11.1096,11.1184,10.9777,10.9865,1910632.0
2023-09-29 10:10:00,12.49,12.53,12.44,12.52,1831569.0,10.9865,11.0217,10.9425,11.0129,1831569.0
2023-09-29 10:20:00,12.53,12.56,12.51,12.56,1950843.0,11.0217,11.048,11.0041,11.048,1950843.0
2023-09-29 10:30:00,12.55,12.62,12.54,12.54,2424176.0,11.0392,11.1008,11.0304,11.0304,2424176.0
2023-09-29 10:40:00,12.54,12.56,12.48,12.5,1728931.0,11.0304,11.048,10.9777,10.9953,1728931.0
2023-09-29 10:50:00,12.5,12.53,12.46,12.49,1352944.0,10.9953,11.0217,10.9601,10.9865,1352944.0
2023-09-29 11:00:00,12.5,12.51,12.47,12.5,1175441.0,10.9953,11.0041,10.9689,10.9953,1175441.0
2023-09-29 11:10:00,12.51,12.57,12.5,12.56,2633388.0,11.0041,11.0568,10.9953,11.048,2633388.0
2023-09-29 11:20:00,12.55,12.63,12.55,12.61,1879934.0,11.0392,11.1096,11.0392,11.092,1879934.0
2023-09-29 11:30:00,12.62,12.65,12.55,12.58,2497059.0,11.1008,11.1272,11.0392,11.0656,2497059.0
2023-09-29 11:40:00,12.58,12.6,12.56,12.58,1543636.0,11.0656,11.0832,11.048,11.0656,1543636.0
2023-09-29 11:50:00,12.58,12.59,12.54,12.57,1381072.0,11.0656,11.0744,11.0304,11.0568,1381072.0
2023-09-29 12:00:00,12.58,12.63,12.57,12.62,1211280.0,11.0656,11.1096,11.0568,11.1008,1211280.0
2023-09-29 12:10:00,12.61,12.62,12.55,12.58,1904598.0,11.092,11.1008,11.0392,11.0656,1904598.0
2023-09-29 12:20:00,12.59,12.6,12.55,12.57,954578.0,11.0744,11.0832,11.0392,11.0568,954578.0
2023-09-29 12:30:00,12.57,12.58,12.52,12.54,1058632.0,11.0568,11.0656,11.0129,11.0304,1058632.0
2023-09-29 12:40:00,12.54,12.55,12.5,12.5,1264125.0,11.0304,11.0392,10.9953,10.9953,1264125.0
2023-09-29 12:50:00,12.5,12.51,12.47,12.49,1009367.0,10.9953,11.0041,10.9689,10.9865,1009367.0
2023-09-29 13:00:00,12.49,12.49,12.43,12.44,1339783.0,10.9865,10.9865,10.9337,10.9425,1339783.0
2023-09-29 13:10:00,12.43,12.45,12.41,12.43,1192706.0,10.9337,10.9513,10.9161,10.9337,1192706.0
2023-09-29 13:20:00,12.42,12.45,12.42,12.42,1168569.0,10.9249,10.9513,10.9249,10.9249,1168569.0
2023-09-29 13:30:00,12.42,12.43,12.4,12.41,1056802.0,10.9249,10.9337,10.9073,10.9161,1056802.0
2023-09-29 13:40:00,12.41,12.41,12.36,12.37,652024.0,10.9161,10.9161,10.8721,10.8809,652024.0
2023-09-29 13:50:00,12.37,12.39,12.35,12.36,1093430.0,10.8809,10.8985,10.8633,10.8721,1093430.0
2023-09-29 14:00:00,12.35,12.39,12.35,12.38,997488.0,10.8633,10.8985,10.8633,10.8897,997488.0
2023-09-29 14:10:00,12.38,12.39,12.37,12.38,1188964.0,10.8897,10.8985,10.8809,10.8897,1188964.0
2023-09-29 14:20:00,12.38,12.42,12.37,12.38,1562313.0,10.8897,10.9249,10.8809,10.8897,1562313.0
2023-09-29 14:30:00,12.38,12.4,12.37,12.39,1817627.0,10.8897,10.9073,10.8809,10.8985,1817627.0
2023-09-29 14:40:00,12.39,12.43,12.39,12.42,796815.0,10.8985,10.9337,10.8985,10.9249,796815.0
2023-09-29 14:50:00,12.41,12.47,12.41,12.46,1418394.0,10.9161,10.9689,10.9161,10.9601,1418394.0
2023-09-29 15:00:00,12.46,12.47,12.41,12.42,954792.0,10.9601,10.9689,10.9161,10.9249,954792.0
2023-09-29 15:10:00,12.42,12.44,12.41,12.43,943621.0,10.9249,10.9425,10.9161,10.9337,943621.0
2023-09-29 15:20:00,12.44,12.44,12.39,12.42,883986.0,10.9425,10.9425,10.8985,10.9249,883986.0
2023-09-29 15:30:00,12.41,12.42,12.39,12.41,1247266.0,10.9161,10.9249,10.8985,10.9161,1247266.0
2023-09-29 15:40:00,12.41,12.44,12.39,12.44,1604734.0,10.9161,10.9425,10.8985,10.9425,1604734.0
2023-09-29 15:50:00,12.43,12.47,12.42,12.43,3645954.0,10.9337,10.9689,10.9249,10.9337,3645954.0
2023-10-02 09:30:00,12.38,12.44,12.33,12.38,1423255.0,10.8897,10.9425,10.8457,10.8897,1423255.0
2023-10-02 09:40:00,12.39,12.39,12.3,12.34,1073261.0,10.8985,10.8985,10.8193,10.8545,1073261.0
2023-10-02 09:50:00,12.33,12.39,12.31,12.39,925802.0,10.8457,10.8985,10.8281,10.8985,925802.0
2023-10-02 10:00:00,12.38,12.42,12.37,12.37,947745.0,10.8897,10.9249,10.8809,10.8809,947745.0
2023-10-02 10:10:00,12.37,12.41,12.36,12.37,717259.0,10.8809,10.9161,10.8721,10.8809,717259.0
2023-10-02 10:20:00,12.36,12.4,12.34,12.35,861640.0,10.8721,10.9073,10.8545,10.8633,861640.0
2023-10-02 10:30:00,12.35,12.39,12.31,12.34,1387256.0,10.8633,10.8985,10.8281,10.8545,1387256.0
2023-10-02 10:40:00,12.34,12.36,12.3,12.32,1403183.0,10.8545,10.8721,10.8193,10.8369,1403183.0
2023-10-02 10:50:00,12.31,12.33,12.26,12.28,1544440.0,10.8281,10.8457,10.7842,10.8017,1544440.0
2023-10-02 11:00:00,12.28,12.29,12.25,12.26,2109712.0,10.8017,10.8105,10.7754,10.7842,2109712.0
2023-10-02 11:10:00,12.26,12.3,12.25,12.29,1667837.0,10.7842,10.8193,10.7754,10.8105,1667837.0
2023-10-02 11:20:00,12.29,12.36,12.29,12.35,1347261.0,10.8105,10.8721,10.8105,10.8633,1347261.0
2023-10-02 11:30:00,12.35,12.37,12.32,12.34,1462588.0,10.8633,10.8809,10.8369,10.8545,1462588.0
2023-10-02 11:40:00,12.34,12.37,12.33,12.36,1265309.0,10.8545,10.8809,10.8457,10.8721,1265309.0
2023-10-02 11:50:00,12.36,12.37,12.33,12.36,1315697.0,10.8721,10.8809,10.8457,10.8721,1315697.0
2023-10-02 12:00:00,12.35,12.39,12.34,12.34,1131334.0,10.8633,10.8985,10.8545,10.8545,1131334.0
2023-10-02 12:10:00,12.35,12.38,12.34,12.38,982340.0,10.8633,10.8897,10.8545,10.8897,982340.0
2023-10-02 12:20:00,12.38,12.39,12.37,12.38,681542.0,10.8897,10.8985,10.8809,10.8897,681542.0
2023-10-02 12:30:00,12.38,12.4,12.36,12.37,756558.0,10.8897,10.9073,10.8721,10.8809,756558.0
2023-10-02 12:40:00,12.38,12.38,12.27,12.28,1512513.0,10.8897,10.8897,10.793,10.8017,1512513.0
2023-10-02 12:50:00,12.29,12.31,12.27,12.3,1034095.0,10.8105,10.8281,10.793,10.8193,1034095.0
2023-10-02 13:00:00,12.3,12.31,12.25,12.26,1033121.0,10.8193,10.8281,10.7754,10.7842,1033121.0
2023-10-02 13:10:00,12.27,12.27,12.23,12.25,1406825.0,10.793,10.793,10.7578,10.7754,1406825.0
2023-10-02 13:20:00,12.25,12.29,12.24,12.27,1163464.0,10.7754,10.8105,10.7666,10.793,1163464.0
2023-10-02 13:30:00,12.27,12.28,12.24,12.25,837170.0,10.793,10.8017,10.7666,10.7754,837170.0
2023-10-02 13:40:00,12.25,12.27,12.24,12.27,942173.0,10.7754,10.793,10.7666,10.793,942173.0
2023-10-02 13:50:00,12.26,12.3,12.26,12.27,726800.0,10.7842,10.8193,10.7842,10.793,726800.0
2023-10-02 14:00:00,12.28,12.28,12.25,12.28,1052822.0,10.8017,10.8017,10.7754,10.8017,1052822.0
2023-10-02 14:10:00,12.28,12.32,12.27,12.27,1298454.0,10.8017,10.8369,10.793,10.793,1298454.0
2023-10-02 14:20:00,12.27,12.28,12.25,12.26,640474.0,10.793,10.8017,10.7754,10.7842,640474.0
2023-10-02 14:30:00,12.26,12.28,12.25,12.26,1294015.0,10.7842,10.8017,10.7754,10.7842,1294015.0
2023-10-02 14:40:00,12.25,12.26,12.23,12.25,811137.0,10.7754,10.7842,10.7578,10.7754,811137.0
2023-10-02 14:50:00,12.25,12.27,12.25,12.27,765800.0,10.7754,10.793,10.7754,10.793,765800.0
2023-10-02 15:00:00,12.26,12.28,12.24,12.26,1574501.0,10.7842,10.8017,10.7666,10.7842,1574501.0
2023-10-02 15:10:00,12.26,12.27,12.23,12.26,974205.0,10.7842,10.793,10.7578,10.7842,974205.0
2023-10-02 15:20:00,12.25,12.29,12.25,12.27,1229766.0,10.7754,10.8105,10.7754,10.793,1229766.0
2023-10-02 15:30:00,12.28,12.29,12.27,12.29,741951.0,10.8017,10.8105,10.793,10.8105,741951.0
2023-10-02 15:40:00,12.29,12.3,12.26,12.26,1307975.0,10.8105,10.8193,10.7842,10.7842,1307975.0
2023-10-02 15:50:00,12.26,12.31,12.25,12.3,2320056.0,10.7842,10.8281,10.7754,10.8193,2320056.0
2023-10-03 09:30:00,12.16,12.19,12.1,12.11,2049972.0,10.6962,10.7226,10.6434,10.6522,2049972.0
2023-10-03 09:40:00,12.11,12.2,12.08,12.2,1469978.0,10.6522,10.7314,10.6258,10.7314,1469978.0
2023-10-03 09:50:00,12.2,12.23,12.17,12.2,976582.0,10.7314,10.7578,10.705,10.7314,976582.0
2023-10-03 10:00:00,12.2,12.2,12.1,12.11,1230377.0,10.7314,10.7314,10.6434,10.6522,1230377.0
2023-10-03 10:10:00,12.11,12.17,12.08,12.09,1860268.0,10.6522,10.705,10.6258,10.6346,1860268.0
2023-10-03 10:20:00,12.09,12.14,12.08,12.11,1196788.0,10.6346,10.6786,10.6258,10.6522,1196788.0
2023-10-03 10:30:00,12.1,12.11,12.06,12.07,1300455.0,10.6434,10.6522,10.6082,10.617,1300455.0
2023-10-03 10:40:00,12.07,12.1,12.05,12.05,1221163.0,10.617,10.6434,10.5994,10.5994,1221163.0
2023-10-03 10:50:00,12.05,12.07,12.04,12.06,1656980.0,10.5994,10.617,10.5906,10.6082,1656980.0
2023-10-03 11:00:00,12.05,12.1,12.04,12.1,1272457.0,10.5994,10.6434,10.5906,10.6434,1272457.0
2023-10-03 11:10:00,12.1,12.12,12.07,12.12,1652588.0,10.6434,10.661,10.617,10.661,1652588.0
2023-10-03 11:20:00,12.12,12.15,12.09,12.11,1173453.0,10.661,10.6874,10.6346,10.6522,1173453.0
2023-10-03 11:30:00,12.11,12.13,12.07,12.09,1218677.0,10.6522,10.6698,10.617,10.6346,1218677.0
2023-10-03 11:40:00,12.1,12.13,12.06,12.06,1105145.0,10.6434,10.6698,10.6082,10.6082,1105145.0
2023-10-03 11:50:00,12.06,12.08,12.05,12.05,1138223.0,10.6082,10.6258,10.5994,10.5994,1138223.0
2023-10-03 12:00:00,12.05,12.13,12.05,12.11,1560195.0,10.5994,10.6698,10.5994,10.6522,1560195.0
2023-10-03 12:10:00,12.1,12.15,12.1,12.13,1365647.0,10.6434,10.6874,10.6434,10.6698,1365647.0
2023-10-03 12:20:00,12.13,12.15,12.11,12.15,1141131.0,10.6698,10.6874,10.6522,10.6874,1141131.0
2023-10-03 12:30:00,12.15,12.16,12.11,12.13,1238235.0,10.6874,10.6962,10.6522,10.6698,1238235.0
2023-10-03 12:40:00,12.13,12.15,12.1,12.11,1463636.0,10.6698,10.6874,10.6434,10.6522,1463636.0
2023-10-03 12:50:00,12.11,12.12,12.08,12.1,993870.0,10.6522,10.661,10.6258,10.6434,993870.0
2023-10-03 13:00:00,12.11,12.13,12.09,12.1,1192149.0,10.6522,10.6698,10.6346,10.6434,1192149.0
2023-10-03 13:10:00,12.1,12.11,12.07,12.07,699127.0,10.6434,10.6522,10.617,10.617,699127.0
2023-10-03 13:20:00,12.07,12.08,12.05,12.06,1111171.0,10.617,10.6258,10.5994,10.6082,1111171.0
2023-10-03 13:30:00,12.05,12.06,12.04,12.05,605628.0,10.5994,10.6082,10.5906,10.5994,605628.0
2023-10-03 13:40:00,12.04,12.06,12.02,12.03,1029248.0,10.5906,10.6082,10.573,10.5818,1029248.0
2023-10-03 13:50:00,12.03,12.07,12.02,12.04,1236299.0,10.5818,10.617,10.573,10.5906,1236299.0
2023-10-03 14:00:00,12.04,12.06,12.04,12.05,774599.0,10.5906,10.6082,10.5906,10.5994,774599.0
2023-10-03 14:10:00,12.06,12.07,12.04,12.05,661458.0,10.6082,10.617,10.5906,10.5994,661458.0
2023-10-03 14:20:00,12.05,12.08,12.04,12.05,692266.0,10.5994,10.6258,10.5906,10.5994,692266.0
2023-10-03 14:30:00,12.05,12.09,12.05,12.09,835782.0,10.5994,10.6346,10.5994,10.6346,835782.0
2023-10-03 14:40:00,12.09,12.09,12.06,12.08,653418.0,10.6346,10.6346,10.6082,10.6258,653418.0
2023-10-03 14:50:00,12.08,12.1,12.07,12.08,986713.0,10.6258,10.6434,10.617,10.6258,986713.0
2023-10-03 15:00:00,12.08,12.09,12.04,12.05,1023311.0,10.6258,10.6346,10.5906,10.5994,1023311.0
2023-10-03 15:10:00,12.05,12.08,12.05,12.07,517583.0,10.5994,10.6258,10.5994,10.617,517583.0
2023-10-03 15:20:00,12.07,12.09,12.06,12.07,734411.0,10.617,10.6346,10.6082,10.617,734411.0
2023-10-03 15:30:00,12.07,12.09,12.06,12.09,976767.0,10.617,10.6346,10.6082,10.6346,976767.0
2023-10-03 15:40:00,12.09,12.11,12.08,12.1,1115704.0,10.6346,10.6522,10.6258,10.6434,1115704.0
2023-10-03 15:50:00,12.1,12.12,12.06,12.08,3443024.0,10.6434,10.661,10.6082,10.6258,3443024.0
2023-10-04 09:30:00,12.02,12.05,11.94,12.03,1924587.0,10.573,10.5994,10.5027,10.5818,1924587.0
2023-10-04 09:40:00,12.03,12.03,11.94,11.98,1187588.0,10.5818,10.5818,10.5027,10.5379,1187588.0
2023-10-04 09:50:00,11.98,12.04,11.96,12.03,911714.0,10.5379,10.5906,10.5203,10.5818,911714.0
2023-10-04 10:00:00,12.03,12.05,11.98,12.0,1115108.0,10.5818,10.5994,10.5379,10.5555,1115108.0
2023-10-04 10:10:00,12.0,12.02,11.98,12.02,756118.0,10.5555,10.573,10.5379,10.573,756118.0
2023-10-04 10:20:00,12.01,12.03,11.99,12.0,938332.0,10.5643,10.5818,10.5467,10.5555,938332.0
2023-10-04 10:30:00,12.0,12.08,11.99,12.07,1349340.0,10.5555,10.6258,10.5467,10.617,1349340.0
2023-10-04 10:40:00,12.07,12.08,12.0,12.0,1017487.0,10.617,10.6258,10.5555,10.5555,1017487.0
2023-10-04 10:50:00,12.0,12.04,12.0,12.02,1027700.0,10.5555,10.5906,10.5555,10.573,1027700.0
2023-10-04 11:00:00,12.02,12.02,12.0,12.02,916249.0,10.573,10.573,10.5555,10.573,916249.0
2023-10-04 11:10:00,12.02,12.05,12.01,12.04,1145173.0,10.573,10.5994,10.5643,10.5906,1145173.0
2023-10-04 11:20:00,12.04,12.07,12.02,12.05,1042264.0,10.5906,10.617,10.573,10.5994,1042264.0
2023-10-04 11:30:00,12.05,12.06,12.03,12.03,860149.0,10.5994,10.6082,10.5818,10.5818,860149.0
2023-10-04 11:40:00,12.04,12.07,12.0,12.05,911969.0,10.5906,10.617,10.5555,10.5994,911969.0
2023-10-04 11:50:00,12.05,12.07,12.03,12.06,932283.0,10.5994,10.617,10.5818,10.6082,932283.0
2023-10-04 12:00:00,12.06,12.07,12.04,12.05,1445065.0,10.6082,10.617,10.5906,10.5994,1445065.0
2023-10-04 12:10:00,12.05,12.07,12.04,12.05,600891.0,10.5994,10.617,10.5906,10.5994,600891.0
2023-10-04 12:20:00,12.06,12.07,12.04,12.04,873062.0,10.6082,10.617,10.5906,10.5906,873062.0
2023-10-04 12:30:00,12.04,12.05,12.03,12.04,855874.0,10.5906,10.5994,10.5818,10.5906,855874.0
2023-10-04 12:40:00,12.04,12.05,12.0,12.01,708184.0,10.5906,10.5994,10.5555,10.5643,708184.0
2023-10-04 12:50:00,12.0,12.01,11.98,11.99,907680.0,10.5555,10.5643,10.5379,10.5467,907680.0
2023-10-04 13:00:00,11.99,11.99,11.95,11.96,1212770.0,10.5467,10.5467,10.5115,10.5203,1212770.0
2023-10-04 13:10:00,11.96,11.97,11.94,11.95,582932.0,10.5203,10.5291,10.5027,10.5115,582932.0
2023-10-04 13:20:00,11.94,11.95,11.9,11.91,801595.0,10.5027,10.5115,10.4675,10.4763,801595.0
2023-10-04 13:30:00,11.9,11.92,11.9,11.91,739585.0,10.4675,10.4851,10.4675,10.4763,739585.0
2023-10-04 13:40:00,11.91,11.92,11.88,11.92,963349.0,10.4763,10.4851,10.4499,10.4851,963349.0
2023-10-04 13:50:00,11.92,11.92,11.89,11.91,878299.0,10.4851,10.4851,10.4587,10.4763,878299.0
2023-10-04 14:00:00,11.91,11.93,11.89,11.91,793323.0,10.4763,10.4939,10.4587,10.4763,793323.0
2023-10-04 14:10:00,11.9,11.94,11.9,11.94,663444.0,10.4675,10.5027,10.4675,10.5027,663444.0
2023-10-04 14:20:00,11.94,11.94,11.89,11.92,917392.0,10.5027,10.5027,10.4587,10.4851,917392.0
2023-10-04 14:30:00,11.92,11.93,11.9,11.93,839047.0,10.4851,10.4939,10.4675,10.4939,839047.0
2023-10-04 14:40:00,11.93,11.93,11.92,11.93,302213.0,10.4939,10.4939,10.4851,10.4939,302213.0
2023-10-04 14:50:00,11.92,11.95,11.92,11.95,579253.0,10.4851,10.5115,10.4851,10.5115,579253.0
2023-10-04 15:00:00,11.95,11.96,11.93,11.96,1030577.0,10.5115,10.5203,10.4939,10.5203,1030577.0
2023-10-04 15:10:00,11.96,12.0,11.95,11.99,1196196.0,10.5203,10.5555,10.5115,10.5467,1196196.0
2023-10-04 15:20:00,11.99,12.0,11.97,11.98,913096.0,10.5467,10.5555,10.5291,10.5379,913096.0
2023-10-04 15:30:00,11.98,12.02,11.97,12.01,1012304.0,10.5379,10.573,10.5291,10.5643,1012304.0
2023-10-04 15:40:00,12.01,12.01,11.97,11.99,1218056.0,10.5643,10.5643,10.5291,10.5467,1218056.0
2023-10-04 15:50:00,11.98,12.0,11.97,11.98,3309915.0,10.5379,10.5555,10.5291,10.5379,3309915.0
2023-10-05 09:30:00,11.94,12.0,11.88,11.88,1420270.0,10.5027,10.5555,10.4499,10.4499,1420270.0
2023-10-05 09:40:00,11.88,11.89,11.84,11.87,1365693.0,10.4499,10.4587,10.4147,10.4411,1365693.0
2023-10-05 09:50:00,11.88,11.93,11.86,11.91,836590.0,10.4499,10.4939,10.4323,10.4763,836590.0
2023-10-05 10:00:00,11.9,11.91,11.84,11.86,1473248.0,10.4675,10.4763,10.4147,10.4323,1473248.0
2023-10-05 10:10:00,11.87,11.89,11.84,11.87,1188037.0,10.4411,10.4587,10.4147,10.4411,1188037.0
2023-10-05 10:20:00,11.87,11.89,11.84,11.86,952907.0,10.4411,10.4587,10.4147,10.4323,952907.0
2023-10-05 10:30:00,11.86,11.88,11.83,11.84,934404.0,10.4323,10.4499,10.4059,10.4147,934404.0
2023-10-05 10:40:00,11.84,11.86,11.83,11.84,1012779.0,10.4147,10.4323,10.4059,10.4147,1012779.0
2023-10-05 10:50:00,11.84,11.86,11.83,11.84,986233.0,10.4147,10.4323,10.4059,10.4147,986233.0
2023-10-05 11:00:00,11.84,11.85,11.81,11.83,970520.0,10.4147,10.4235,10.3883,10.4059,970520.0
2023-10-05 11:10:00,11.83,11.86,11.81,11.81,870455.0,10.4059,10.4323,10.3883,10.3883,870455.0
2023-10-05 11:20:00,11.82,11.84,11.8,11.8,780667.0,10.3971,10.4147,10.3795,10.3795,780667.0
2023-10-05 11:30:00,11.8,11.83,11.8,11.83,687648.0,10.3795,10.4059,10.3795,10.4059,687648.0
2023-10-05 11:40:00,11.83,11.84,11.79,11.8,1193166.0,10.4059,10.4147,10.3707,10.3795,1193166.0
2023-10-05 11:50:00,11.8,11.83,11.76,11.78,1734976.0,10.3795,10.4059,10.3443,10.3619,1734976.0
2023-10-05 12:00:00,11.78,11.79,11.69,11.71,2988621.0,10.3619,10.3707,10.2828,10.3004,2988621.0
2023-10-05 12:10:00,11.72,11.78,11.71,11.77,1975716.0,10.3092,10.3619,10.3004,10.3531,1975716.0
2023-10-05 12:20:00,11.78,11.83,11.77,11.83,1287242.0,10.3619,10.4059,10.3531,10.4059,1287242.0
2023-10-05 12:30:00,11.83,11.86,11.82,11.85,1154768.0,10.4059,10.4323,10.3971,10.4235,1154768.0
2023-10-05 12:40:00,11.85,11.85,11.82,11.82,1027325.0,10.4235,10.4235,10.3971,10.3971,1027325.0
2023-10-05 12:50:00,11.83,11.84,11.8,11.81,827235.0,10.4059,10.4147,10.3795,10.3883,827235.0
2023-10-05 13:00:00,11.82,11.83,11.79,11.79,778414.0,10.3971,10.4059,10.3707,10.3707,778414.0
2023-10-05 13:10:00,11.79,11.84,11.79,11.83,493166.0,10.3707,10.4147,10.3707,10.4059,493166.0
2023-10-05 13:20:00,11.83,11.86,11.83,11.86,730031.0,10.4059,10.4323,10.4059,10.4323,730031.0
2023-10-05 13:30:00,11.86,11.91,11.84,11.89,1038355.0,10.4323,10.4763,10.4147,10.4587,1038355.0
2023-10-05 13:40:00,11.9,11.93,11.89,11.91,1388679.0,10.4675,10.4939,10.4587,10.4763,1388679.0
2023-10-05 13:50:00,11.9,11.93,11.89,11.91,857796.0,10.4675,10.4939,10.4587,10.4763,857796.0
2023-10-05 14:00:00,11.91,11.93,11.9,11.93,721496.0,10.4763,10.4939,10.4675,10.4939,721496.0
2023-10-05 14:10:00,11.93,11.93,11.9,11.91,497857.0,10.4939,10.4939,10.4675,10.4763,497857.0
2023-10-05 14:20:00,11.91,11.91,11.88,11.9,986078.0,10.4763,10.4763,10.4499,10.4675,986078.0
2023-10-05 14:30:00,11.9,11.93,11.89,11.92,710816.0,10.4675,10.4939,10.4587,10.4851,710816.0
2023-10-05 14:40:00,11.92,11.93,11.89,11.9,1065839.0,10.4851,10.4939,10.4587,10.4675,1065839.0
2023-10-05 14:50:00,11.9,11.91,11.89,11.91,482101.0,10.4675,10.4763,10.4587,10.4763,482101.0
2023-10-05 15:00:00,11.91,11.91,11.88,11.88,904421.0,10.4763,10.4763,10.4499,10.4499,904421.0
2023-10-05 15:10:00,11.88,11.89,11.86,11.87,839853.0,10.4499,10.4587,10.4323,10.4411,839853.0
2023-10-05 15:20:00,11.86,11.89,11.86,11.88,1109774.0,10.4323,10.4587,10.4323,10.4499,1109774.0
2023-10-05 15:30:00,11.88,11.9,11.88,11.88,804944.0,10.4499,10.4675,10.4499,10.4499,804944.0
2023-10-05 15:40:00,11.88,11.91,11.88,11.9,862739.0,10.4499,10.4763,10.4499,10.4675,862739.0
2023-10-05 15:50:00,11.9,11.91,11.89,11.91,2155530.0,10.4675,10.4763,10.4587,10.4763,2155530.0
2023-10-06 09:30:00,11.82,11.89,11.81,11.87,1009965.0,10.3971,10.4587,10.3883,10.4411,1009965.0
2023-10-06 09:40:00,11.86,11.87,11.78,11.79,668715.0,10.4323,10.4411,10.3619,10.3707,668715.0
2023-10-06 09:50:00,11.79,11.79,11.74,11.78,1033831.0,10.3707,10.3707,10.3268,10.3619,1033831.0
2023-10-06 10:00:00,11.77,11.79,11.7,11.71,1039942.0,10.3531,10.3707,10.2916,10.3004,1039942.0
2023-10-06 10:10:00,11.71,11.73,11.69,11.69,1074873.0,10.3004,10.318,10.2828,10.2828,1074873.0
2023-10-06 10:20:00,11.7,11.78,11.68,11.78,1400638.0,10.2916,10.3619,10.274,10.3619,1400638.0
2023-10-06 10:30:00,11.78,11.82,11.77,11.81,1310664.0,10.3619,10.3971,10.3531,10.3883,1310664.0
2023-10-06 10:40:00,11.82,11.82,11.75,11.76,732989.0,10.3971,10.3971,10.3355,10.3443,732989.0
2023-10-06 10:50:00,11.75,11.79,11.75,11.78,861966.0,10.3355,10.3707,10.3355,10.3619,861966.0
2023-10-06 11:00:00,11.78,11.82,11.77,11.82,887564.0,10.3619,10.3971,10.3531,10.3971,887564.0
2023-10-06 11:10:00,11.82,11.84,11.8,11.8,1177667.0,10.3971,10.4147,10.3795,10.3795,1177667.0
2023-10-06 11:20:00,11.8,11.86,11.8,11.84,1378289.0,10.3795,10.4323,10.3795,10.4147,1378289.0
2023-10-06 11:30:00,11.84,11.88,11.82,11.87,1214452.0,10.4147,10.4499,10.3971,10.4411,1214452.0
2023-10-06 11:40:00,11.86,11.94,11.86,11.93,1517733.0,10.4323,10.5027,10.4323,10.4939,1517733.0
2023-10-06 11:50:00,11.93,11.99,11.93,11.99,1109129.0,10.4939,10.5467,10.4939,10.5467,1109129.0
2023-10-06 12:00:00,11.99,12.0,11.95,11.98,1023187.0,10.5467,10.5555,10.5115,10.5379,1023187.0
2023-10-06 12:10:00,11.98,11.98,11.95,11.98,669390.0,10.5379,10.5379,10.5115,10.5379,669390.0
2023-10-06 12:20:00,11.98,11.98,11.92,11.93,1183702.0,10.5379,10.5379,10.4851,10.4939,1183702.0
2023-10-06 12:30:00,11.93,11.93,11.86,11.88,982674.0,10.4939,10.4939,10.4323,10.4499,982674.0
2023-10-06 12:40:00,11.88,11.91,11.87,11.9,951675.0,10.4499,10.4763,10.4411,10.4675,951675.0
2023-10-06 12:50:00,11.91,11.92,11.86,11.88,1002308.0,10.4763,10.4851,10.4323,10.4499,1002308.0
2023-10-06 13:00:00,11.88,11.91,11.88,11.88,461209.0,10.4499,10.4763,10.4499,10.4499,461209.0
2023-10-06 13:10:00,11.88,11.92,11.87,11.91,560701.0,10.4499,10.4851,10.4411,10.4763,560701.0
2023-10-06 13:20:00,11.91,11.94,11.9,11.94,1663433.0,10.4763,10.5027,10.4675,10.5027,1663433.0
2023-10-06 13:30:00,11.94,11.98,11.93,11.96,905380.0,10.5027,10.5379,10.4939,10.5203,905380.0
2023-10-06 13:40:00,11.96,11.97,11.93,11.96,621949.0,10.5203,10.5291,10.4939,10.5203,621949.0
2023-10-06 13:50:00,11.96,11.97,11.94,11.97,369748.0,10.5203,10.5291,10.5027,10.5291,369748.0
2023-10-06 14:00:00,11.96,12.1,11.93,12.01,3458126.0,10.5203,10.6434,10.4939,10.5643,3458126.0
2023-10-06 14:10:00,12.01,12.08,11.95,12.01,5443374.0,10.5643,10.6258,10.5115,10.5643,5443374.0
2023-10-06 14:20:00,12.01,12.07,12.0,12.07,1826951.0,10.5643,10.617,10.5555,10.617,1826951.0
2023-10-06 14:30:00,12.07,12.15,12.06,12.14,2559351.0,10.617,10.6874,10.6082,10.6786,2559351.0
2023-10-06 14:40:00,12.14,12.15,12.08,12.1,1382280.0,10.6786,10.6874,10.6258,10.6434,1382280.0
2023-10-06 14:50:00,12.1,12.1,12.06,12.08,1007812.0,10.6434,10.6434,10.6082,10.6258,1007812.0
2023-10-06 15:00:00,12.08,12.09,12.07,12.08,770730.0,10.6258,10.6346,10.617,10.6258,770730.0
2023-10-06 15:10:00,12.08,12.09,12.05,12.06,1026852.0,10.6258,10.6346,10.5994,10.6082,1026852.0
2023-10-06 15:20:00,12.05,12.09,12.05,12.08,1010616.0,10.5994,10.6346,10.5994,10.6258,1010616.0
2023-10-06 15:30:00,12.08,12.08,12.05,12.07,877170.0,10.6258,10.6258,10.5994,10.617,877170.0
2023-10-06 15:40:00,12.07,12.07,12.03,12.04,1211449.0,10.617,10.617,10.5818,10.5906,1211449.0
2023-10-06 15:50:00,12.03,12.04,11.98,12.0,3505578.0,10.5818,10.5906,10.5379,10.5555,3505578.0
2023-10-09 09:30:00,11.8,11.91,11.78,11.9,1124356.0,10.3795,10.4763,10.3619,10.4675,1124356.0
2023-10-09 09:40:00,11.9,11.95,11.89,11.94,630111.0,10.4675,10.5115,10.4587,10.5027,630111.0
2023-10-09 09:50:00,11.94,11.96,11.88,11.95,744387.0,10.5027,10.5203,10.4499,10.5115,744387.0
2023-10-09 10:00:00,11.96,11.96,11.88,11.9,707363.0,10.5203,10.5203,10.4499,10.4675,707363.0
2023-10-09 10:10:00,11.91,11.96,11.89,11.95,906565.0,10.4763,10.5203,10.4587,10.5115,906565.0
2023-10-09 10:20:00,11.95,11.98,11.93,11.96,951729.0,10.5115,10.5379,10.4939,10.5203,951729.0
2023-10-09 10:30:00,11.96,11.96,11.92,11.95,1087541.0,10.5203,10.5203,10.4851,10.5115,1087541.0
2023-10-09 10:40:00,11.95,11.99,11.93,11.96,794822.0,10.5115,10.5467,10.4939,10.5203,794822.0
2023-10-09 10:50:00,11.96,11.99,11.94,11.98,653231.0,10.5203,10.5467,10.5027,10.5379,653231.0
2023-10-09 11:00:00,11.99,12.02,11.97,12.0,942596.0,10.5467,10.573,10.5291,10.5555,942596.0
2023-10-09 11:10:00,12.0,12.0,11.97,11.98,459435.0,10.5555,10.5555,10.5291,10.5379,459435.0
2023-10-09 11:20:00,11.98,12.0,11.97,11.99,374055.0,10.5379,10.5555,10.5291,10.5467,374055.0
2023-10-09 11:30:00,11.99,11.99,11.95,11.95,491796.0,10.5467,10.5467,10.5115,10.5115,491796.0
2023-10-09 11:40:00,11.95,11.96,11.93,11.93,210581.0,10.5115,10.5203,10.4939,10.4939,210581.0
2023-10-09 11:50:00,11.93,11.96,11.92,11.95,439796.0,10.4939,10.5203,10.4851,10.5115,439796.0
2023-10-09 12:00:00,11.96,11.99,11.94,11.99,471776.0,10.5203,10.5467,10.5027,10.5467,471776.0
2023-10-09 12:10:00,11.99,12.0,11.97,11.99,517266.0,10.5467,10.5555,10.5291,10.5467,517266.0
2023-10-09 12:20:00,12.0,12.02,11.96,11.97,547648.0,10.5555,10.573,10.5203,10.5291,547648.0
2023-10-09 12:30:00,11.98,11.98,11.96,11.96,514448.0,10.5379,10.5379,10.5203,10.5203,514448.0
2023-10-09 12:40:00,11.96,11.98,11.95,11.98,799036.0,10.5203,10.5379,10.5115,10.5379,799036.0
2023-10-09 12:50:00,11.98,12.01,11.97,12.01,662361.0,10.5379,10.5643,10.5291,10.5643,662361.0
2023-10-09 13:00:00,12.01,12.01,11.99,11.99,355208.0,10.5643,10.5643,10.5467,10.5467,355208.0
2023-10-09 13:10:00,12.0,12.01,11.99,12.01,283871.0,10.5555,10.5643,10.5467,10.5643,283871.0
2023-10-09 13:20:00,12.01,12.02,12.0,12.02,181307.0,10.5643,10.573,10.5555,10.573,181307.0
2023-10-09 13:30:00,12.02,12.05,12.01,12.05,550373.0,10.573,10.5994,10.5643,10.5994,550373.0
2023-10-09 13:40:00,12.04,12.11,12.04,12.1,1292031.0,10.5906,10.6522,10.5906,10.6434,1292031.0
2023-10-09 13:50:00,12.1,12.12,12.09,12.11,947362.0,10.6434,10.661,10.6346,10.6522,947362.0
2023-10-09 14:00:00,12.11,12.12,12.09,12.11,627830.0,10.6522,10.661,10.6346,10.6522,627830.0
2023-10-09 14:10:00,12.11,12.11,12.09,12.11,446296.0,10.6522,10.6522,10.6346,10.6522,446296.0
2023-10-09 14:20:00,12.11,12.13,12.1,12.13,418266.0,10.6522,10.6698,10.6434,10.6698,418266.0
2023-10-09 14:30:00,12.13,12.14,12.11,12.12,967236.0,10.6698,10.6786,10.6522,10.661,967236.0
2023-10-09 14:40:00,12.13,12.15,12.12,12.13,596326.0,10.6698,10.6874,10.661,10.6698,596326.0
2023-10-09 14:50:00,12.13,12.14,12.11,12.12,797200.0,10.6698,10.6786,10.6522,10.661,797200.0
2023-10-09 15:00:00,12.13,12.13,12.1,12.13,1239766.0,10.6698,10.6698,10.6434,10.6698,1239766.0
2023-10-09 15:10:00,12.13,12.13,12.09,12.09,563802.0,10.6698,10.6698,10.6346,10.6346,563802.0
2023-10-09 15:20:00,12.1,12.11,12.08,12.09,1031048.0,10.6434,10.6522,10.6258,10.6346,1031048.0
2023-10-09 15:30:00,12.1,12.1,12.07,12.08,486985.0,10.6434,10.6434,10.617,10.6258,486985.0
2023-10-09 15:40:00,12.08,12.09,12.06,12.09,1329649.0,10.6258,10.6346,10.6082,10.6346,1329649.0
2023-10-09 15:50:00,12.08,12.09,12.06,12.07,2417419.0,10.6258,10.6346,10.6082,10.617,2417419.0
2023-10-10 09:30:00,12.1,12.19,12.09,12.18,1070277.0,10.6434,10.7226,10.6346,10.7138,1070277.0
2023-10-10 09:40:00,12.18,12.24,12.17,12.23,833325.0,10.7138,10.7666,10.705,10.7578,833325.0
2023-10-10 09:50:00,12.23,12.24,12.2,12.23,725746.0,10.7578,10.7666,10.7314,10.7578,725746.0
2023-10-10 10:00:00,12.22,12.27,12.2,12.26,1483105.0,10.749,10.793,10.7314,10.7842,1483105.0
2023-10-10 10:10:00,12.27,12.28,12.25,12.27,662705.0,10.793,10.8017,10.7754,10.793,662705.0
2023-10-10 10:20:00,12.27,12.28,12.24,12.25,591924.0,10.793,10.8017,10.7666,10.7754,591924.0
2023-10-10 10:30:00,12.25,12.28,12.24,12.26,783913.0,10.7754,10.8017,10.7666,10.7842,783913.0
2023-10-10 10:40:00,12.26,12.27,12.22,12.24,654390.0,10.7842,10.793,10.749,10.7666,654390.0
2023-10-10 10:50:00,12.24,12.26,12.22,12.24,770911.0,10.7666,10.7842,10.749,10.7666,770911.0
2023-10-10 11:00:00,12.24,12.27,12.22,12.26,560470.0,10.7666,10.793,10.749,10.7842,560470.0
2023-10-10 11:10:00,12.26,12.3,12.25,12.29,763620.0,10.7842,10.8193,10.7754,10.8105,763620.0
2023-10-10 11:20:00,12.29,12.29,12.25,12.26,607567.0,10.8105,10.8105,10.7754,10.7842,607567.0
2023-10-10 11:30:00,12.26,12.26,12.23,12.24,862227.0,10.7842,10.7842,10.7578,10.7666,862227.0
2023-10-10 11:40:00,12.25,12.26,12.24,12.25,516320.0,10.7754,10.7842,10.7666,10.7754,516320.0
2023-10-10 11:50:00,12.25,12.29,12.25,12.28,901221.0,10.7754,10.8105,10.7754,10.8017,901221.0
2023-10-10 12:00:00,12.27,12.28,12.25,12.27,429355.0,10.793,10.8017,10.7754,10.793,429355.0
2023-10-10 12:10:00,12.27,12.28,12.25,12.26,637881.0,10.793,10.8017,10.7754,10.7842,637881.0
2023-10-10 12:20:00,12.26,12.26,12.23,12.25,774599.0,10.7842,10.7842,10.7578,10.7754,774599.0
2023-10-10 12:30:00,12.24,12.26,12.24,12.25,476985.0,10.7666,10.7842,10.7666,10.7754,476985.0
2023-10-10 12:40:00,12.25,12.25,12.22,12.22,443684.0,10.7754,10.7754,10.749,10.749,443684.0
2023-10-10 12:50:00,12.22,12.24,12.22,12.24,414722.0,10.749,10.7666,10.749,10.7666,414722.0
2023-10-10 13:00:00,12.24,12.24,12.16,12.18,1038627.0,10.7666,10.7666,10.6962,10.7138,1038627.0
2023-10-10 13:10:00,12.18,12.19,12.15,12.19,1126794.0,10.7138,10.7226,10.6874,10.7226,1126794.0
2023-10-10 13:20:00,12.19,12.2,12.17,12.19,743796.0,10.7226,10.7314,10.705,10.7226,743796.0
2023-10-10 13:30:00,12.2,12.2,12.16,12.2,997467.0,10.7314,10.7314,10.6962,10.7314,997467.0
2023-10-10 13:40:00,12.2,12.22,12.19,12.22,1047776.0,10.7314,10.749,10.7226,10.749,1047776.0
2023-10-10 13:50:00,12.21,12.23,12.2,12.21,1457285.0,10.7402,10.7578,10.7314,10.7402,1457285.0
2023-10-10 14:00:00,12.21,12.24,12.19,12.23,1768524.0,10.7402,10.7666,10.7226,10.7578,1768524.0
2023-10-10 14:10:00,12.23,12.23,12.2,12.22,682647.0,10.7578,10.7578,10.7314,10.749,682647.0
2023-10-10 14:20:00,12.22,12.23,12.19,12.21,893455.0,10.749,10.7578,10.7226,10.7402,893455.0
2023-10-10 14:30:00,12.21,12.23,12.2,12.23,642984.0,10.7402,10.7578,10.7314,10.7578,642984.0
2023-10-10 14:40:00,12.23,12.26,12.22,12.25,615796.0,10.7578,10.7842,10.749,10.7754,615796.0
2023-10-10 14:50:00,12.25,12.25,12.19,12.21,1039879.0,10.7754,10.7754,10.7226,10.7402,1039879.0
2023-10-10 15:00:00,12.21,12.22,12.19,12.21,1019402.0,10.7402,10.749,10.7226,10.7402,1019402.0
2023-10-10 15:10:00,12.21,12.22,12.19,12.22,1012945.0,10.7402,10.749,10.7226,10.749,1012945.0
2023-10-10 15:20:00,12.21,12.22,12.2,12.21,1294199.0,10.7402,10.749,10.7314,10.7402,1294199.0
2023-10-10 15:30:00,12.21,12.23,12.2,12.21,902752.0,10.7402,10.7578,10.7314,10.7402,902752.0
2023-10-10 15:40:00,12.22,12.24,12.21,12.24,1368039.0,10.749,10.7666,10.7402,10.7666,1368039.0
2023-10-10 15:50:00,12.24,12.24,12.2,12.2,2332272.0,10.7666,10.7666,10.7314,10.7314,2332272.0
2023-10-11 09:30:00,12.29,12.37,12.27,12.34,1291428.0,10.8105,10.8809,10.793,10.8545,1291428.0
2023-10-11 09:40:00,12.34,12.39,12.3,12.31,781019.0,10.8545,10.8985,10.8193,10.8281,781019.0
2023-10-11 09:50:00,12.3,12.31,12.26,12.28,632461.0,10.8193,10.8281,10.7842,10.8017,632461.0
2023-10-11 10:00:00,12.28,12.31,12.25,12.3,585238.0,10.8017,10.8281,10.7754,10.8193,585238.0
2023-10-11 10:10:00,12.3,12.31,12.26,12.3,864509.0,10.8193,10.8281,10.7842,10.8193,864509.0
2023-10-11 10:20:00,12.3,12.31,12.25,12.29,1174711.0,10.8193,10.8281,10.7754,10.8105,1174711.0
2023-10-11 10:30:00,12.29,12.29,12.25,12.27,841944.0,10.8105,10.8105,10.7754,10.793,841944.0
2023-10-11 10:40:00,12.27,12.29,12.25,12.28,704864.0,10.793,10.8105,10.7754,10.8017,704864.0
2023-10-11 10:50:00,12.28,12.3,12.26,12.29,752636.0,10.8017,10.8193,10.7842,10.8105,752636.0
2023-10-11 11:00:00,12.29,12.32,12.25,12.26,1077106.0,10.8105,10.8369,10.7754,10.7842,1077106.0
2023-10-11 11:10:00,12.26,12.27,12.19,12.2,1131190.0,10.7842,10.793,10.7226,10.7314,1131190.0
2023-10-11 11:20:00,12.2,12.23,12.18,12.21,661730.0,10.7314,10.7578,10.7138,10.7402,661730.0
2023-10-11 11:30:00,12.21,12.24,12.21,12.23,639680.0,10.7402,10.7666,10.7402,10.7578,639680.0
2023-10-11 11:40:00,12.23,12.23,12.17,12.2,919152.0,10.7578,10.7578,10.705,10.7314,919152.0
2023-10-11 11:50:00,12.19,12.21,12.17,12.19,679643.0,10.7226,10.7402,10.705,10.7226,679643.0
2023-10-11 12:00:00,12.18,12.2,12.17,12.2,491154.0,10.7138,10.7314,10.705,10.7314,491154.0
2023-10-11 12:10:00,12.2,12.2,12.16,12.16,562045.0,10.7314,10.7314,10.6962,10.6962,562045.0
2023-10-11 12:20:00,12.16,12.18,12.15,12.17,478105.0,10.6962,10.7138,10.6874,10.705,478105.0
2023-10-11 12:30:00,12.17,12.2,12.15,12.19,706579.0,10.705,10.7314,10.6874,10.7226,706579.0
2023-10-11 12:40:00,12.19,12.19,12.16,12.18,354894.0,10.7226,10.7226,10.6962,10.7138,354894.0
2023-10-11 12:50:00,12.18,12.19,12.16,12.19,458174.0,10.7138,10.7226,10.6962,10.7226,458174.0
2023-10-11 13:00:00,12.19,12.21,12.17,12.21,555458.0,10.7226,10.7402,10.705,10.7402,555458.0
2023-10-11 13:10:00,12.21,12.22,12.19,12.2,827625.0,10.7402,10.749,10.7226,10.7314,827625.0
2023-10-11 13:20:00,12.2,12.21,12.18,12.19,672434.0,10.7314,10.7402,10.7138,10.7226,672434.0
2023-10-11 13:30:00,12.19,12.19,12.17,12.18,434611.0,10.7226,10.7226,10.705,10.7138,434611.0
2023-10-11 13:40:00,12.18,12.2,12.17,12.2,279789.0,10.7138,10.7314,10.705,10.7314,279789.0
2023-10-11 13:50:00,12.2,12.22,12.19,12.2,488399.0,10.7314,10.749,10.7226,10.7314,488399.0
2023-10-11 14:00:00,12.21,12.24,12.2,12.21,817975.0,10.7402,10.7666,10.7314,10.7402,817975.0
2023-10-11 14:10:00,12.21,12.24,12.2,12.24,501865.0,10.7402,10.7666,10.7314,10.7666,501865.0
2023-10-11 14:20:00,12.24,12.25,12.23,12.24,452885.0,10.7666,10.7754,10.7578,10.7666,452885.0
2023-10-11 14:30:00,12.24,12.25,12.23,12.24,436160.0,10.7666,10.7754,10.7578,10.7666,436160.0
2023-10-11 14:40:00,12.24,12.25,12.22,12.24,482009.0,10.7666,10.7754,10.749,10.7666,482009.0
2023-10-11 14:50:00,12.23,12.24,12.22,12.24,376706.0,10.7578,10.7666,10.749,10.7666,376706.0
2023-10-11 15:00:00,12.24,12.25,12.23,12.23,497270.0,10.7666,10.7754,10.7578,10.7578,497270.0
2023-10-11 15:10:00,12.23,12.24,12.21,12.23,461619.0,10.7578,10.7666,10.7402,10.7578,461619.0
2023-10-11 15:20:00,12.23,12.24,12.22,12.24,451454.0,10.7578,10.7666,10.749,10.7666,451454.0
2023-10-11 15:30:00,12.24,12.25,12.21,12.25,926486.0,10.7666,10.7754,10.7402,10.7754,926486.0
2023-10-11 15:40:00,12.24,12.26,12.24,12.25,979433.0,10.7666,10.7842,10.7666,10.7754,979433.0
2023-10-11 15:50:00,12.25,12.27,12.24,12.26,1775828.0,10.7754,10.793,10.7666,10.7842,1775828.0
2023-10-12 09:30:00,11.88,11.98,11.84,11.95,3455775.0,10.4499,10.5379,10.4147,10.5115,3455775.0
2023-10-12 09:40:00,11.96,11.97,11.87,11.88,2042680.0,10.5203,10.5291,10.4411,10.4499,2042680.0
2023-10-12 09:50:00,11.87,11.9,11.85,11.86,1334723.0,10.4411,10.4675,10.4235,10.4323,1334723.0
2023-10-12 10:00:00,11.86,11.95,11.86,11.95,1660336.0,10.4323,10.5115,10.4323,10.5115,1660336.0
2023-10-12 10:10:00,11.95,12.04,11.94,11.99,3799090.0,10.5115,10.5906,10.5027,10.5467,3799090.0
2023-10-12 10:20:00,11.98,12.02,11.97,11.99,1636485.0,10.5379,10.573,10.5291,10.5467,1636485.0
2023-10-12 10:30:00,11.99,12.0,11.97,11.98,1432603.0,10.5467,10.5555,10.5291,10.5379,1432603.0
2023-10-12 10:40:00,11.98,12.03,11.97,12.02,1648178.0,10.5379,10.5818,10.5291,10.573,1648178.0
2023-10-12 10:50:00,12.01,12.02,11.98,12.01,1237692.0,10.5643,10.573,10.5379,10.5643,1237692.0
2023-10-12 11:00:00,12.01,12.01,11.98,12.0,1143139.0,10.5643,10.5643,10.5379,10.5555,1143139.0
2023-10-12 11:10:00,12.0,12.01,11.98,11.99,372923.0,10.5555,10.5643,10.5379,10.5467,372923.0
2023-10-12 11:20:00,11.99,12.05,11.99,12.01,828109.0,10.5467,10.5994,10.5467,10.5643,828109.0
2023-10-12 11:30:00,12.02,12.05,12.01,12.04,928225.0,10.573,10.5994,10.5643,10.5906,928225.0
2023-10-12 11:40:00,12.04,12.04,12.0,12.01,971055.0,10.5906,10.5906,10.5555,10.5643,971055.0
2023-10-12 11:50:00,12.01,12.04,12.0,12.03,859949.0,10.5643,10.5906,10.5555,10.5818,859949.0
2023-10-12 12:00:00,12.03,12.05,12.01,12.03,525808.0,10.5818,10.5994,10.5643,10.5818,525808.0
2023-10-12 12:10:00,12.03,12.05,12.02,12.03,361557.0,10.5818,10.5994,10.573,10.5818,361557.0
2023-10-12 12:20:00,12.03,12.05,12.02,12.04,790629.0,10.5818,10.5994,10.573,10.5906,790629.0
2023-10-12 12:30:00,12.04,12.07,12.04,12.07,402175.0,10.5906,10.617,10.5906,10.617,402175.0
2023-10-12 12:40:00,12.07,12.07,12.05,12.07,714576.0,10.617,10.617,10.5994,10.617,714576.0
2023-10-12 12:50:00,12.07,12.07,12.04,12.04,761199.0,10.617,10.617,10.5906,10.5906,761199.0
2023-10-12 13:00:00,12.04,12.05,12.0,12.01,1043143.0,10.5906,10.5994,10.5555,10.5643,1043143.0
2023-10-12 13:10:00,12.02,12.02,11.99,12.01,998715.0,10.573,10.573,10.5467,10.5643,998715.0
2023-10-12 13:20:00,12.01,12.01,11.97,11.97,487429.0,10.5643,10.5643,10.5291,10.5291,487429.0
2023-10-12 13:30:00,11.97,12.0,11.96,11.97,926471.0,10.5291,10.5555,10.5203,10.5291,926471.0
2023-10-12 13:40:00,11.96,11.98,11.95,11.98,1117675.0,10.5203,10.5379,10.5115,10.5379,1117675.0
2023-10-12 13:50:00,11.98,11.99,11.94,11.95,1098854.0,10.5379,10.5467,10.5027,10.5115,1098854.0
2023-10-12 14:00:00,11.95,11.98,11.93,11.93,890678.0,10.5115,10.5379,10.4939,10.4939,890678.0
2023-10-12 14:10:00,11.94,11.94,11.91,11.92,1223082.0,10.5027,10.5027,10.4763,10.4851,1223082.0
2023-10-12 14:20:00,11.93,11.99,11.92,11.98,1010166.0,10.4939,10.5467,10.4851,10.5379,1010166.0
2023-10-12 14:30:00,11.98,12.01,11.97,12.0,645588.0,10.5379,10.5643,10.5291,10.5555,645588.0
2023-10-12 14:40:00,11.99,12.02,11.99,12.02,578527.0,10.5467,10.573,10.5467,10.573,578527.0
2023-10-12 14:50:00,12.02,12.02,11.98,11.99,884795.0,10.573,10.573,10.5379,10.5467,884795.0
2023-10-12 15:00:00,12.0,12.03,11.98,12.01,1207650.0,10.5555,10.5818,10.5379,10.5643,1207650.0
2023-10-12 15:10:00,12.02,12.03,12.0,12.02,959163.0,10.573,10.5818,10.5555,10.573,959163.0
2023-10-12 15:20:00,12.02,12.02,11.99,12.01,810316.0,10.573,10.573,10.5467,10.5643,810316.0
2023-10-12 15:30:00,12.01,12.03,12.0,12.03,826945.0,10.5643,10.5818,10.5555,10.5818,826945.0
2023-10-12 15:40:00,12.03,12.03,12.01,12.02,1453576.0,10.5818,10.5818,10.5643,10.573,1453576.0
2023-10-12 15:50:00,12.02,12.03,12.0,12.0,3093468.0,10.573,10.5818,10.5555,10.5555,3093468.0
2023-10-13 09:30:00,11.97,12.0,11.95,11.97,1201244.0,10.5291,10.5555,10.5115,10.5291,1201244.0
2023-10-13 09:40:00,11.98,12.0,11.92,11.93,925478.0,10.5379,10.5555,10.4851,10.4939,925478.0
2023-10-13 09:50:00,11.93,11.98,11.91,11.93,708111.0,10.4939,10.5379,10.4763,10.4939,708111.0
2023-10-13 10:00:00,11.93,11.93,11.86,11.88,1278682.0,10.4939,10.4939,10.4323,10.4499,1278682.0
2023-10-13 10:10:00,11.89,11.91,11.87,11.9,972835.0,10.4587,10.4763,10.4411,10.4675,972835.0
2023-10-13 10:20:00,11.9,11.91,11.87,11.88,709033.0,10.4675,10.4763,10.4411,10.4499,709033.0
2023-10-13 10:30:00,11.88,11.99,11.85,11.91,3012070.0,10.4499,10.5467,10.4235,10.4763,3012070.0
2023-10-13 10:40:00,11.9,11.93,11.88,11.9,1263586.0,10.4675,10.4939,10.4499,10.4675,1263586.0
2023-10-13 10:50:00,11.89,11.92,11.87,11.91,1587835.0,10.4587,10.4851,10.4411,10.4763,1587835.0
2023-10-13 11:00:00,11.91,11.91,11.87,11.9,1191853.0,10.4763,10.4763,10.4411,10.4675,1191853.0
2023-10-13 11:10:00,11.91,11.91,11.87,11.9,939009.0,10.4763,10.4763,10.4411,10.4675,939009.0
2023-10-13 11:20:00,11.89,11.9,11.86,11.88,1151813.0,10.4587,10.4675,10.4323,10.4499,1151813.0
2023-10-13 11:30:00,11.88,11.89,11.86,11.88,811196.0,10.4499,10.4587,10.4323,10.4499,811196.0
2023-10-13 11:40:00,11.88,11.89,11.86,11.88,725309.0,10.4499,10.4587,10.4323,10.4499,725309.0
2023-10-13 11:50:00,11.88,11.88,11.83,11.84,1031226.0,10.4499,10.4499,10.4059,10.4147,1031226.0
2023-10-13 12:00:00,11.84,11.86,11.82,11.83,955511.0,10.4147,10.4323,10.3971,10.4059,955511.0
2023-10-13 12:10:00,11.84,11.85,11.82,11.84,732942.0,10.4147,10.4235,10.3971,10.4147,732942.0
2023-10-13 12:20:00,11.85,11.88,11.84,11.86,902011.0,10.4235,10.4499,10.4147,10.4323,902011.0
2023-10-13 12:30:00,11.86,11.87,11.85,11.87,388278.0,10.4323,10.4411,10.4235,10.4411,388278.0
2023-10-13 12:40:00,11.87,11.88,11.83,11.84,912865.0,10.4411,10.4499,10.4059,10.4147,912865.0
2023-10-13 12:50:00,11.84,11.85,11.81,11.83,1272683.0,10.4147,10.4235,10.3883,10.4059,1272683.0
2023-10-13 13:00:00,11.83,11.84,11.81,11.83,608292.0,10.4059,10.4147,10.3883,10.4059,608292.0
2023-10-13 13:10:00,11.83,11.85,11.82,11.85,657927.0,10.4059,10.4235,10.3971,10.4235,657927.0
2023-10-13 13:20:00,11.84,11.86,11.82,11.83,1073420.0,10.4147,10.4323,10.3971,10.4059,1073420.0
2023-10-13 13:30:00,11.82,11.84,11.81,11.83,911321.0,10.3971,10.4147,10.3883,10.4059,911321.0
2023-10-13 13:40:00,11.83,11.87,11.82,11.85,1752285.0,10.4059,10.4411,10.3971,10.4235,1752285.0
2023-10-13 13:50:00,11.85,11.87,11.84,11.86,720047.0,10.4235,10.4411,10.4147,10.4323,720047.0
2023-10-13 14:00:00,11.87,11.88,11.84,11.87,1073449.0,10.4411,10.4499,10.4147,10.4411,1073449.0
2023-10-13 14:10:00,11.87,11.88,11.86,11.88,394125.0,10.4411,10.4499,10.4323,10.4499,394125.0
2023-10-13 14:20:00,11.88,11.88,11.83,11.84,818911.0,10.4499,10.4499,10.4059,10.4147,818911.0
2023-10-13 14:30:00,11.85,11.86,11.83,11.84,851085.0,10.4235,10.4323,10.4059,10.4147,851085.0
2023-10-13 14:40:00,11.84,11.85,11.82,11.83,777732.0,10.4147,10.4235,10.3971,10.4059,777732.0
2023-10-13 14:50:00,11.83,11.84,11.81,11.83,874563.0,10.4059,10.4147,10.3883,10.4059,874563.0
2023-10-13 15:00:00,11.83,11.84,11.8,11.82,1303803.0,10.4059,10.4147,10.3795,10.3971,1303803.0
2023-10-13 15:10:00,11.82,11.84,11.81,11.83,1128043.0,10.3971,10.4147,10.3883,10.4059,1128043.0
2023-10-13 15:20:00,11.83,11.83,11.81,11.82,719142.0,10.4059,10.4059,10.3883,10.3971,719142.0
2023-10-13 15:30:00,11.82,11.84,11.81,11.83,944642.0,10.3971,10.4147,10.3883,10.4059,944642.0
2023-10-13 15:40:00,11.83,11.83,11.8,11.83,1329081.0,10.4059,10.4059,10.3795,10.4059,1329081.0
2023-10-13 15:50:00,11.83,11.83,11.81,11.82,2876775.0,10.4059,10.4059,10.3883,10.3971,2876775.0
2023-10-16 09:30:00,11.91,11.96,11.87,11.88,1286290.0,10.4763,10.5203,10.4411,10.4499,1286290.0
2023-10-16 09:40:00,11.88,11.91,11.82,11.91,974199.0,10.4499,10.4763,10.3971,10.4763,974199.0
2023-10-16 09:50:00,11.91,11.93,11.87,11.89,602490.0,10.4763,10.4939,10.4411,10.4587,602490.0
2023-10-16 10:00:00,11.88,11.89,11.84,11.86,891542.0,10.4499,10.4587,10.4147,10.4323,891542.0
2023-10-16 10:10:00,11.86,11.91,11.86,11.9,577593.0,10.4323,10.4763,10.4323,10.4675,577593.0
2023-10-16 10:20:00,11.91,11.92,11.89,11.91,700381.0,10.4763,10.4851,10.4587,10.4763,700381.0
2023-10-16 10:30:00,11.9,11.93,11.89,11.9,971050.0,10.4675,10.4939,10.4587,10.4675,971050.0
2023-10-16 10:40:00,11.9,11.92,11.88,11.92,702359.0,10.4675,10.4851,10.4499,10.4851,702359.0
2023-10-16 10:50:00,11.92,11.93,11.9,11.92,560350.0,10.4851,10.4939,10.4675,10.4851,560350.0
2023-10-16 11:00:00,11.92,11.93,11.9,11.92,595953.0,10.4851,10.4939,10.4675,10.4851,595953.0
2023-10-16 11:10:00,11.92,11.92,11.9,11.91,579155.0,10.4851,10.4851,10.4675,10.4763,579155.0
2023-10-16 11:20:00,11.91,11.92,11.9,11.91,694603.0,10.4763,10.4851,10.4675,10.4763,694603.0
2023-10-16 11:30:00,11.91,11.91,11.88,11.88,771493.0,10.4763,10.4763,10.4499,10.4499,771493.0
2023-10-16 11:40:00,11.88,11.89,11.87,11.88,577402.0,10.4499,10.4587,10.4411,10.4499,577402.0
2023-10-16 11:50:00,11.88,11.91,11.88,11.91,662137.0,10.4499,10.4763,10.4499,10.4763,662137.0
2023-10-16 12:00:00,11.91,11.93,11.89,11.93,721809.0,10.4763,10.4939,10.4587,10.4939,721809.0
2023-10-16 12:10:00,11.93,11.93,11.9,11.91,657959.0,10.4939,10.4939,10.4675,10.4763,657959.0
2023-10-16 12:20:00,11.91,11.92,11.9,11.91,545476.0,10.4763,10.4851,10.4675,10.4763,545476.0
2023-10-16 12:30:00,11.91,11.91,11.88,11.91,534551.0,10.4763,10.4763,10.4499,10.4763,534551.0
2023-10-16 12:40:00,11.91,11.92,11.9,11.9,231274.0,10.4763,10.4851,10.4675,10.4675,231274.0
2023-10-16 12:50:00,11.9,11.91,11.89,11.9,414479.0,10.4675,10.4763,10.4587,10.4675,414479.0
2023-10-16 13:00:00,11.9,11.92,11.89,11.91,283475.0,10.4675,10.4851,10.4587,10.4763,283475.0
2023-10-16 13:10:00,11.92,11.93,11.91,11.92,363988.0,10.4851,10.4939,10.4763,10.4851,363988.0
2023-10-16 13:20:00,11.92,11.92,11.87,11.92,1112799.0,10.4851,10.4851,10.4411,10.4851,1112799.0
2023-10-16 13:30:00,11.92,11.93,11.9,11.92,422124.0,10.4851,10.4939,10.4675,10.4851,422124.0
2023-10-16 13:40:00,11.93,11.93,11.92,11.93,619924.0,10.4939,10.4939,10.4851,10.4939,619924.0
2023-10-16 13:50:00,11.93,11.95,11.92,11.95,455155.0,10.4939,10.5115,10.4851,10.5115,455155.0
2023-10-16 14:00:00,11.95,11.95,11.93,11.94,361626.0,10.5115,10.5115,10.4939,10.5027,361626.0
2023-10-16 14:10:00,11.93,11.95,11.93,11.93,427566.0,10.4939,10.5115,10.4939,10.4939,427566.0
2023-10-16 14:20:00,11.94,11.94,11.9,11.91,343091.0,10.5027,10.5027,10.4675,10.4763,343091.0
2023-10-16 14:30:00,11.91,11.91,11.89,11.9,419687.0,10.4763,10.4763,10.4587,10.4675,419687.0
2023-10-16 14:40:00,11.9,11.92,11.89,11.91,394170.0,10.4675,10.4851,10.4587,10.4763,394170.0
2023-10-16 14:50:00,11.9,11.93,11.9,11.93,403196.0,10.4675,10.4939,10.4675,10.4939,403196.0
2023-10-16 15:00:00,11.93,11.94,11.91,11.94,515858.0,10.4939,10.5027,10.4763,10.5027,515858.0
2023-10-16 15:10:00,11.94,11.94,11.92,11.94,528089.0,10.5027,10.5027,10.4851,10.5027,528089.0
2023-10-16 15:20:00,11.93,11.95,11.93,11.94,424838.0,10.4939,10.5115,10.4939,10.5027,424838.0
2023-10-16 15:30:00,11.95,11.96,11.92,11.93,1188458.0,10.5115,10.5203,10.4851,10.4939,1188458.0
2023-10-16 15:40:00,11.93,11.94,11.91,11.93,728344.0,10.4939,10.5027,10.4763,10.4939,728344.0
2023-10-16 15:50:00,11.93,11.95,11.92,11.93,2428042.0,10.4939,10.5115,10.4851,10.4939,2428042.0
2023-10-17 09:30:00,11.85,11.94,11.85,11.94,1198249.0,10.4235,10.5027,10.4235,10.5027,1198249.0
2023-10-17 09:40:00,11.94,11.97,11.91,11.93,900963.0,10.5027,10.5291,10.4763,10.4939,900963.0
2023-10-17 09:50:00,11.92,11.97,11.91,11.97,729924.0,10.4851,10.5291,10.4763,10.5291,729924.0
2023-10-17 10:00:00,11.96,12.02,11.95,12.01,1171889.0,10.5203,10.573,10.5115,10.5643,1171889.0
2023-10-17 10:10:00,12.01,12.05,11.99,12.04,627170.0,10.5643,10.5994,10.5467,10.5906,627170.0
2023-10-17 10:20:00,12.04,12.05,12.01,12.03,1111605.0,10.5906,10.5994,10.5643,10.5818,1111605.0
2023-10-17 10:30:00,12.03,12.07,12.01,12.06,1173603.0,10.5818,10.617,10.5643,10.6082,1173603.0
2023-10-17 10:40:00,12.06,12.08,12.03,12.04,1026549.0,10.6082,10.6258,10.5818,10.5906,1026549.0
2023-10-17 10:50:00,12.05,12.06,12.03,12.05,842447.0,10.5994,10.6082,10.5818,10.5994,842447.0
2023-10-17 11:00:00,12.05,12.09,12.04,12.08,1267511.0,10.5994,10.6346,10.5906,10.6258,1267511.0
2023-10-17 11:10:00,12.08,12.1,12.06,12.1,647634.0,10.6258,10.6434,10.6082,10.6434,647634.0
2023-10-17 11:20:00,12.1,12.11,12.06,12.07,1150452.0,10.6434,10.6522,10.6082,10.617,1150452.0
2023-10-17 11:30:00,12.07,12.13,12.06,12.11,1106795.0,10.617,10.6698,10.6082,10.6522,1106795.0
2023-10-17 11:40:00,12.11,12.13,12.1,12.12,935362.0,10.6522,10.6698,10.6434,10.661,935362.0
2023-10-17 11:50:00,12.13,12.16,12.12,12.16,842899.0,10.6698,10.6962,10.661,10.6962,842899.0
2023-10-17 12:00:00,12.16,12.17,12.14,12.17,976665.0,10.6962,10.705,10.6786,10.705,976665.0
2023-10-17 12:10:00,12.17,12.17,12.1,12.13,1402620.0,10.705,10.705,10.6434,10.6698,1402620.0
2023-10-17 12:20:00,12.12,12.16,12.12,12.15,1198928.0,10.661,10.6962,10.661,10.6874,1198928.0
2023-10-17 12:30:00,12.15,12.15,12.12,12.13,817475.0,10.6874,10.6874,10.661,10.6698,817475.0
2023-10-17 12:40:00,12.13,12.14,12.11,12.13,862856.0,10.6698,10.6786,10.6522,10.6698,862856.0
2023-10-17 12:50:00,12.13,12.13,12.09,12.09,388025.0,10.6698,10.6698,10.6346,10.6346,388025.0
2023-10-17 13:00:00,12.09,12.11,12.09,12.11,383468.0,10.6346,10.6522,10.6346,10.6522,383468.0
2023-10-17 13:10:00,12.11,12.12,12.08,12.1,631449.0,10.6522,10.661,10.6258,10.6434,631449.0
2023-10-17 13:20:00,12.09,12.1,12.08,12.09,453715.0,10.6346,10.6434,10.6258,10.6346,453715.0
2023-10-17 13:30:00,12.09,12.09,12.06,12.07,652371.0,10.6346,10.6346,10.6082,10.617,652371.0
2023-10-17 13:40:00,12.07,12.08,12.06,12.08,483192.0,10.617,10.6258,10.6082,10.6258,483192.0
2023-10-17 13:50:00,12.08,12.08,12.04,12.05,498222.0,10.6258,10.6258,10.5906,10.5994,498222.0
2023-10-17 14:00:00,12.05,12.06,12.05,12.05,208464.0,10.5994,10.6082,10.5994,10.5994,208464.0
2023-10-17 14:10:00,12.05,12.07,12.04,12.04,517262.0,10.5994,10.617,10.5906,10.5906,517262.0
2023-10-17 14:20:00,12.04,12.07,12.04,12.07,397890.0,10.5906,10.617,10.5906,10.617,397890.0
2023-10-17 14:30:00,12.07,12.07,12.04,12.06,548206.0,10.617,10.617,10.5906,10.6082,548206.0
2023-10-17 14:40:00,12.06,12.08,12.06,12.07,424905.0,10.6082,10.6258,10.6082,10.617,424905.0
2023-10-17 14:50:00,12.08,12.08,12.03,12.05,560679.0,10.6258,10.6258,10.5818,10.5994,560679.0
2023-10-17 15:00:00,12.04,12.1,12.04,12.1,1625749.0,10.5906,10.6434,10.5906,10.6434,1625749.0
2023-10-17 15:10:00,12.1,12.1,12.07,12.09,1178452.0,10.6434,10.6434,10.617,10.6346,1178452.0
2023-10-17 15:20:00,12.09,12.1,12.06,12.07,802758.0,10.6346,10.6434,10.6082,10.617,802758.0
2023-10-17 15:30:00,12.07,12.07,12.04,12.04,887046.0,10.617,10.617,10.5906,10.5906,887046.0
2023-10-17 15:40:00,12.04,12.06,12.02,12.03,1177107.0,10.5906,10.6082,10.573,10.5818,1177107.0
2023-10-17 15:50:00,12.02,12.04,12.01,12.03,2424112.0,10.573,10.5906,10.5643,10.5818,2424112.0
2023-10-18 09:30:00,11.93,11.93,11.85,11.9,1725550.0,10.4939,10.4939,10.4235,10.4675,1725550.0
2023-10-18 09:40:00,11.9,11.9,11.84,11.88,1424295.0,10.4675,10.4675,10.4147,10.4499,1424295.0
2023-10-18 09:50:00,11.88,11.89,11.84,11.87,851843.0,10.4499,10.4587,10.4147,10.4411,851843.0
2023-10-18 10:00:00,11.87,11.89,11.84,11.86,952909.0,10.4411,10.4587,10.4147,10.4323,952909.0
2023-10-18 10:10:00,11.86,11.89,11.83,11.89,1166823.0,10.4323,10.4587,10.4059,10.4587,1166823.0
2023-10-18 10:20:00,11.89,11.91,11.86,11.87,1011395.0,10.4587,10.4763,10.4323,10.4411,1011395.0
2023-10-18 10:30:00,11.86,11.89,11.83,11.85,1493372.0,10.4323,10.4587,10.4059,10.4235,1493372.0
2023-10-18 10:40:00,11.85,11.86,11.83,11.84,1127376.0,10.4235,10.4323,10.4059,10.4147,1127376.0
2023-10-18 10:50:00,11.83,11.84,11.81,11.83,1132744.0,10.4059,10.4147,10.3883,10.4059,1132744.0
2023-10-18 11:00:00,11.83,11.88,11.82,11.85,960197.0,10.4059,10.4499,10.3971,10.4235,960197.0
2023-10-18 11:10:00,11.85,11.88,11.84,11.87,1051270.0,10.4235,10.4499,10.4147,10.4411,1051270.0
2023-10-18 11:20:00,11.88,11.89,11.84,11.88,1216412.0,10.4499,10.4587,10.4147,10.4499,1216412.0
2023-10-18 11:30:00,11.88,11.89,11.86,11.87,678637.0,10.4499,10.4587,10.4323,10.4411,678637.0
2023-10-18 11:40:00,11.86,11.89,11.85,11.87,830456.0,10.4323,10.4587,10.4235,10.4411,830456.0
2023-10-18 11:50:00,11.86,11.88,11.85,11.86,834965.0,10.4323,10.4499,10.4235,10.4323,834965.0
2023-10-18 12:00:00,11.86,11.89,11.84,11.86,1483405.0,10.4323,10.4587,10.4147,10.4323,1483405.0
2023-10-18 12:10:00,11.87,11.87,11.84,11.85,774029.0,10.4411,10.4411,10.4147,10.4235,774029.0
2023-10-18 12:20:00,11.85,11.86,11.83,11.84,1353842.0,10.4235,10.4323,10.4059,10.4147,1353842.0
2023-10-18 12:30:00,11.83,11.85,11.81,11.82,975838.0,10.4059,10.4235,10.3883,10.3971,975838.0
2023-10-18 12:40:00,11.82,11.84,11.81,11.83,461151.0,10.3971,10.4147,10.3883,10.4059,461151.0
2023-10-18 12:50:00,11.83,11.83,11.81,11.82,725662.0,10.4059,10.4059,10.3883,10.3971,725662.0
2023-10-18 13:00:00,11.82,11.86,11.8,11.86,1186944.0,10.3971,10.4323,10.3795,10.4323,1186944.0
2023-10-18 13:10:00,11.85,11.88,11.84,11.87,623556.0,10.4235,10.4499,10.4147,10.4411,623556.0
2023-10-18 13:20:00,11.87,11.87,11.84,11.85,555036.0,10.4411,10.4411,10.4147,10.4235,555036.0
2023-10-18 13:30:00,11.85,11.85,11.82,11.83,695292.0,10.4235,10.4235,10.3971,10.4059,695292.0
2023-10-18 13:40:00,11.83,11.84,11.81,11.83,790709.0,10.4059,10.4147,10.3883,10.4059,790709.0
2023-10-18 13:50:00,11.83,11.85,11.82,11.85,350475.0,10.4059,10.4235,10.3971,10.4235,350475.0
2023-10-18 14:00:00,11.85,11.87,11.83,11.85,782398.0,10.4235,10.4411,10.4059,10.4235,782398.0
2023-10-18 14:10:00,11.86,11.86,11.83,11.83,569864.0,10.4323,10.4323,10.4059,10.4059,569864.0
2023-10-18 14:20:00,11.84,11.85,11.82,11.84,575336.0,10.4147,10.4235,10.3971,10.4147,575336.0
2023-10-18 14:30:00,11.84,11.85,11.81,11.82,442459.0,10.4147,10.4235,10.3883,10.3971,442459.0
2023-10-18 14:40:00,11.81,11.82,11.8,11.81,684827.0,10.3883,10.3971,10.3795,10.3883,684827.0
2023-10-18 14:50:00,11.8,11.81,11.78,11.79,1046748.0,10.3795,10.3883,10.3619,10.3707,1046748.0
2023-10-18 15:00:00,11.79,11.79,11.76,11.78,603599.0,10.3707,10.3707,10.3443,10.3619,603599.0
2023-10-18 15:10:00,11.78,11.8,11.77,11.79,626160.0,10.3619,10.3795,10.3531,10.3707,626160.0
2023-10-18 15:20:00,11.78,11.8,11.77,11.78,561812.0,10.3619,10.3795,10.3531,10.3619,561812.0
2023-10-18 15:30:00,11.78,11.8,11.77,11.79,927294.0,10.3619,10.3795,10.3531,10.3707,927294.0
2023-10-18 15:40:00,11.78,11.79,11.76,11.77,1275245.0,10.3619,10.3707,10.3443,10.3531,1275245.0
2023-10-18 15:50:00,11.77,11.78,11.75,11.75,3301819.0,10.3531,10.3619,10.3355,10.3355,3301819.0
2023-10-19 09:30:00,11.59,11.68,11.57,11.67,1987734.0,10.1948,10.274,10.1772,10.2652,1987734.0
2023-10-19 09:40:00,11.67,11.69,11.63,11.65,1113327.0,10.2652,10.2828,10.23,10.2476,1113327.0
2023-10-19 09:50:00,11.64,11.68,11.62,11.66,1126387.0,10.2388,10.274,10.2212,10.2564,1126387.0
2023-10-19 10:00:00,11.66,11.71,11.65,11.7,1105926.0,10.2564,10.3004,10.2476,10.2916,1105926.0
2023-10-19 10:10:00,11.69,11.76,11.68,11.73,975139.0,10.2828,10.3443,10.274,10.318,975139.0
2023-10-19 10:20:00,11.73,11.73,11.65,11.65,1049607.0,10.318,10.318,10.2476,10.2476,1049607.0
2023-10-19 10:30:00,11.66,11.67,11.64,11.64,814961.0,10.2564,10.2652,10.2388,10.2388,814961.0
2023-10-19 10:40:00,11.65,11.68,11.64,11.68,630551.0,10.2476,10.274,10.2388,10.274,630551.0
2023-10-19 10:50:00,11.68,11.69,11.66,11.68,459153.0,10.274,10.2828,10.2564,10.274,459153.0
2023-10-19 11:00:00,11.68,11.74,11.67,11.71,895884.0,10.274,10.3268,10.2652,10.3004,895884.0
2023-10-19 11:10:00,11.71,11.72,11.66,11.67,710194.0,10.3004,10.3092,10.2564,10.2652,710194.0
2023-10-19 11:20:00,11.67,11.67,11.64,11.67,545397.0,10.2652,10.2652,10.2388,10.2652,545397.0
2023-10-19 11:30:00,11.67,11.67,11.64,11.65,699200.0,10.2652,10.2652,10.2388,10.2476,699200.0
2023-10-19 11:40:00,11.65,11.7,11.64,11.69,1165923.0,10.2476,10.2916,10.2388,10.2828,1165923.0
2023-10-19 11:50:00,11.69,11.69,11.65,11.66,655024.0,10.2828,10.2828,10.2476,10.2564,655024.0
2023-10-19 12:00:00,11.65,11.73,11.62,11.67,1698406.0,10.2476,10.318,10.2212,10.2652,1698406.0
2023-10-19 12:10:00,11.67,11.72,11.66,11.71,1115991.0,10.2652,10.3092,10.2564,10.3004,1115991.0
2023-10-19 12:20:00,11.71,11.74,11.66,11.67,1251380.0,10.3004,10.3268,10.2564,10.2652,1251380.0
2023-10-19 12:30:00,11.68,11.69,11.62,11.65,1274603.0,10.274,10.2828,10.2212,10.2476,1274603.0
2023-10-19 12:40:00,11.64,11.7,11.62,11.69,1161900.0,10.2388,10.2916,10.2212,10.2828,1161900.0
2023-10-19 12:50:00,11.7,11.7,11.67,11.69,2405864.0,10.2916,10.2916,10.2652,10.2828,2405864.0
2023-10-19 13:00:00,11.68,11.72,11.67,11.71,1548694.0,10.274,10.3092,10.2652,10.3004,1548694.0
2023-10-19 13:10:00,11.71,11.72,11.68,11.7,954159.0,10.3004,10.3092,10.274,10.2916,954159.0
2023-10-19 13:20:00,11.7,11.71,11.67,11.69,929503.0,10.2916,10.3004,10.2652,10.2828,929503.0
2023-10-19 13:30:00,11.7,11.72,11.63,11.65,1205063.0,10.2916,10.3092,10.23,10.2476,1205063.0
2023-10-19 13:40:00,11.65,11.66,11.63,11.64,678242.0,10.2476,10.2564,10.23,10.2388,678242.0
2023-10-19 13:50:00,11.63,11.66,11.63,11.65,685810.0,10.23,10.2564,10.23,10.2476,685810.0
2023-10-19 14:00:00,11.64,11.66,11.61,11.62,741953.0,10.2388,10.2564,10.2124,10.2212,741953.0
2023-10-19 14:10:00,11.62,11.63,11.6,11.61,744987.0,10.2212,10.23,10.2036,10.2124,744987.0
2023-10-19 14:20:00,11.61,11.62,11.58,11.59,1183720.0,10.2124,10.2212,10.186,10.1948,1183720.0
2023-10-19 14:30:00,11.58,11.59,11.55,11.58,693827.0,10.186,10.1948,10.1596,10.186,693827.0
2023-10-19 14:40:00,11.57,11.58,11.55,11.56,608829.0,10.1772,10.186,10.1596,10.1684,608829.0
2023-10-19 14:50:00,11.56,11.58,11.55,11.56,524517.0,10.1684,10.186,10.1596,10.1684,524517.0
2023-10-19 15:00:00,11.57,11.57,11.55,11.55,818229.0,10.1772,10.1772,10.1596,10.1596,818229.0
2023-10-19 15:10:00,11.55,11.56,11.51,11.53,1452698.0,10.1596,10.1684,10.1244,10.142,1452698.0
2023-10-19 15:20:00,11.53,11.53,11.51,11.52,741605.0,10.142,10.142,10.1244,10.1332,741605.0
2023-10-19 15:30:00,11.53,11.55,11.52,11.53,1594928.0,10.142,10.1596,10.1332,10.142,1594928.0
2023-10-19 15:40:00,11.53,11.54,11.51,11.53,1815915.0,10.142,10.1508,10.1244,10.142,1815915.0
2023-10-19 15:50:00,11.53,11.55,11.52,11.52,3163303.0,10.142,10.1596,10.1332,10.1332,3163303.0
2023-10-20 09:30:00,11.58,11.68,11.54,11.63,2564453.0,10.186,10.274,10.1508,10.23,2564453.0
2023-10-20 09:40:00,11.63,11.73,11.58,11.73,1639326.0,10.23,10.318,10.186,10.318,1639326.0
2023-10-20 09:50:00,11.73,11.76,11.68,11.69,1695609.0,10.318,10.3443,10.274,10.2828,1695609.0
2023-10-20 10:00:00,11.69,11.75,11.67,11.75,1567983.0,10.2828,10.3355,10.2652,10.3355,1567983.0
2023-10-20 10:10:00,11.75,11.75,11.71,11.73,1480289.0,10.3355,10.3355,10.3004,10.318,1480289.0
2023-10-20 10:20:00,11.72,11.75,11.69,11.72,1444929.0,10.3092,10.3355,10.2828,10.3092,1444929.0
2023-10-20 10:30:00,11.71,11.74,11.67,11.68,1637304.0,10.3004,10.3268,10.2652,10.274,1637304.0
2023-10-20 10:40:00,11.68,11.68,11.63,11.68,932178.0,10.274,10.274,10.23,10.274,932178.0
2023-10-20 10:50:00,11.68,11.68,11.59,11.63,1493887.0,10.274,10.274,10.1948,10.23,1493887.0
2023-10-20 11:00:00,11.63,11.64,11.6,11.61,1072181.0,10.23,10.2388,10.2036,10.2124,1072181.0
2023-10-20 11:10:00,11.62,11.62,11.57,11.59,1145176.0,10.2212,10.2212,10.1772,10.1948,1145176.0
2023-10-20 11:20:00,11.59,11.6,11.57,11.6,658315.0,10.1948,10.2036,10.1772,10.2036,658315.0
2023-10-20 11:30:00,11.59,11.6,11.57,11.58,1614228.0,10.1948,10.2036,10.1772,10.186,1614228.0
2023-10-20 11:40:00,11.58,11.64,11.58,11.62,1215794.0,10.186,10.2388,10.186,10.2212,1215794.0
2023-10-20 11:50:00,11.62,11.67,11.62,11.66,1024977.0,10.2212,10.2652,10.2212,10.2564,1024977.0
2023-10-20 12:00:00,11.66,11.66,11.62,11.63,819672.0,10.2564,10.2564,10.2212,10.23,819672.0
2023-10-20 12:10:00,11.63,11.65,11.62,11.65,378134.0,10.23,10.2476,10.2212,10.2476,378134.0
2023-10-20 12:20:00,11.65,11.69,11.64,11.66,1090295.0,10.2476,10.2828,10.2388,10.2564,1090295.0
2023-10-20 12:30:00,11.66,11.69,11.65,11.69,779122.0,10.2564,10.2828,10.2476,10.2828,779122.0
2023-10-20 12:40:00,11.68,11.7,11.66,11.7,717829.0,10.274,10.2916,10.2564,10.2916,717829.0
2023-10-20 12:50:00,11.69,11.71,11.68,11.71,729202.0,10.2828,10.3004,10.274,10.3004,729202.0
2023-10-20 13:00:00,11.7,11.71,11.65,11.67,1160923.0,10.2916,10.3004,10.2476,10.2652,1160923.0
2023-10-20 13:10:00,11.66,11.74,11.65,11.74,1067931.0,10.2564,10.3268,10.2476,10.3268,1067931.0
2023-10-20 13:20:00,11.74,11.74,11.69,11.7,1095596.0,10.3268,10.3268,10.2828,10.2916,1095596.0
2023-10-20 13:30:00,11.7,11.71,11.67,11.67,1027063.0,10.2916,10.3004,10.2652,10.2652,1027063.0
2023-10-20 13:40:00,11.68,11.71,11.67,11.69,936219.0,10.274,10.3004,10.2652,10.2828,936219.0
2023-10-20 13:50:00,11.69,11.69,11.66,11.69,658816.0,10.2828,10.2828,10.2564,10.2828,658816.0
2023-10-20 14:00:00,11.69,11.69,11.65,11.66,520783.0,10.2828,10.2828,10.2476,10.2564,520783.0
2023-10-20 14:10:00,11.66,11.66,11.61,11.62,835137.0,10.2564,10.2564,10.2124,10.2212,835137.0
2023-10-20 14:20:00,11.62,11.63,11.61,11.62,599105.0,10.2212,10.23,10.2124,10.2212,599105.0
2023-10-20 14:30:00,11.62,11.64,11.6,11.63,972314.0,10.2212,10.2388,10.2036,10.23,972314.0
2023-10-20 14:40:00,11.63,11.66,11.62,11.64,1583787.0,10.23,10.2564,10.2212,10.2388,1583787.0
2023-10-20 14:50:00,11.64,11.65,11.62,11.63,876595.0,10.2388,10.2476,10.2212,10.23,876595.0
2023-10-20 15:00:00,11.63,11.64,11.62,11.63,1075894.0,10.23,10.2388,10.2212,10.23,1075894.0
2023-10-20 15:10:00,11.62,11.63,11.61,11.63,798985.0,10.2212,10.23,10.2124,10.23,798985.0
2023-10-20 15:20:00,11.62,11.63,11.59,11.61,992126.0,10.2212,10.23,10.1948,10.2124,992126.0
2023-10-20 15:30:00,11.61,11.62,11.6,11.61,842636.0,10.2124,10.2212,10.2036,10.2124,842636.0
2023-10-20 15:40:00,11.61,11.61,11.58,11.61,1464432.0,10.2124,10.2124,10.186,10.2124,1464432.0
2023-10-20 15:50:00,11.6,11.65,11.6,11.63,4528533.0,10.2036,10.2476,10.2036,10.23,4528533.0
2023-10-23 09:30:00,11.55,11.6,11.44,11.48,3091013.0,10.1596,10.2036,10.0629,10.0981,3091013.0
2023-10-23 09:40:00,11.48,11.52,11.42,11.52,1380112.0,10.0981,10.1332,10.0453,10.1332,1380112.0
2023-10-23 09:50:00,11.51,11.52,11.43,11.49,1505411.0,10.1244,10.1332,10.0541,10.1068,1505411.0
2023-10-23 10:00:00,11.49,11.51,11.45,11.46,887619.0,10.1068,10.1244,10.0717,10.0805,887619.0
2023-10-23 10:10:00,11.46,11.51,11.45,11.51,1113734.0,10.0805,10.1244,10.0717,10.1244,1113734.0
2023-10-23 10:20:00,11.51,11.55,11.5,11.5,1743490.0,10.1244,10.1596,10.1156,10.1156,1743490.0
2023-10-23 10:30:00,11.5,11.52,11.47,11.52,1373474.0,10.1156,10.1332,10.0893,10.1332,1373474.0
2023-10-23 10:40:00,11.51,11.54,11.5,11.53,965583.0,10.1244,10.1508,10.1156,10.142,965583.0
2023-10-23 10:50:00,11.53,11.56,11.52,11.55,1407928.0,10.142,10.1684,10.1332,10.1596,1407928.0
2023-10-23 11:00:00,11.55,11.57,11.52,11.55,1517787.0,10.1596,10.1772,10.1332,10.1596,1517787.0
2023-10-23 11:10:00,11.55,11.58,11.55,11.58,926774.0,10.1596,10.186,10.1596,10.186,926774.0
2023-10-23 11:20:00,11.58,11.61,11.57,11.6,1079314.0,10.186,10.2124,10.1772,10.2036,1079314.0
2023-10-23 11:30:00,11.59,11.62,11.58,11.62,645858.0,10.1948,10.2212,10.186,10.2212,645858.0
2023-10-23 11:40:00,11.61,11.62,11.58,11.6,827749.0,10.2124,10.2212,10.186,10.2036,827749.0
2023-10-23 11:50:00,11.59,11.61,11.58,11.61,498082.0,10.1948,10.2124,10.186,10.2124,498082.0
2023-10-23 12:00:00,11.61,11.61,11.58,11.61,762360.0,10.2124,10.2124,10.186,10.2124,762360.0
2023-10-23 12:10:00,11.61,11.62,11.58,11.59,928475.0,10.2124,10.2212,10.186,10.1948,928475.0
2023-10-23 12:20:00,11.59,11.62,11.58,11.62,739776.0,10.1948,10.2212,10.186,10.2212,739776.0
2023-10-23 12:30:00,11.62,11.63,11.61,11.62,1122128.0,10.2212,10.23,10.2124,10.2212,1122128.0
2023-10-23 12:40:00,11.63,11.64,11.62,11.63,450686.0,10.23,10.2388,10.2212,10.23,450686.0
2023-10-23 12:50:00,11.63,11.69,11.63,11.69,1050437.0,10.23,10.2828,10.23,10.2828,1050437.0
2023-10-23 13:00:00,11.69,11.69,11.64,11.67,1190223.0,10.2828,10.2828,10.2388,10.2652,1190223.0
2023-10-23 13:10:00,11.66,11.67,11.61,11.62,777552.0,10.2564,10.2652,10.2124,10.2212,777552.0
2023-10-23 13:20:00,11.62,11.63,11.61,11.62,917875.0,10.2212,10.23,10.2124,10.2212,917875.0
2023-10-23 13:30:00,11.63,11.65,11.61,11.65,688994.0,10.23,10.2476,10.2124,10.2476,688994.0
2023-10-23 13:40:00,11.65,11.66,11.64,11.66,1037572.0,10.2476,10.2564,10.2388,10.2564,1037572.0
2023-10-23 13:50:00,11.66,11.66,11.62,11.64,825814.0,10.2564,10.2564,10.2212,10.2388,825814.0
2023-10-23 14:00:00,11.63,11.65,11.62,11.64,671430.0,10.23,10.2476,10.2212,10.2388,671430.0
2023-10-23 14:10:00,11.64,11.64,11.59,11.6,843120.0,10.2388,10.2388,10.1948,10.2036,843120.0
2023-10-23 14:20:00,11.6,11.62,11.59,11.62,596636.0,10.2036,10.2212,10.1948,10.2212,596636.0
2023-10-23 14:30:00,11.62,11.63,11.6,11.61,541930.0,10.2212,10.23,10.2036,10.2124,541930.0
2023-10-23 14:40:00,11.61,11.64,11.6,11.61,639440.0,10.2124,10.2388,10.2036,10.2124,639440.0
2023-10-23 14:50:00,11.61,11.62,11.59,11.6,800200.0,10.2124,10.2212,10.1948,10.2036,800200.0
2023-10-23 15:00:00,11.6,11.61,11.57,11.58,1088115.0,10.2036,10.2124,10.1772,10.186,1088115.0
2023-10-23 15:10:00,11.58,11.58,11.53,11.54,1438854.0,10.186,10.186,10.142,10.1508,1438854.0
2023-10-23 15:20:00,11.54,11.54,11.49,11.49,1283873.0,10.1508,10.1508,10.1068,10.1068,1283873.0
2023-10-23 15:30:00,11.49,11.5,11.47,11.49,1535289.0,10.1068,10.1156,10.0893,10.1068,1535289.0
2023-10-23 15:40:00,11.49,11.5,11.47,11.5,2174805.0,10.1068,10.1156,10.0893,10.1156,2174805.0
2023-10-23 15:50:00,11.5,11.5,11.48,11.49,2821994.0,10.1156,10.1156,10.0981,10.1068,2821994.0
2023-10-24 09:30:00,11.5,11.58,11.47,11.5,2223286.0,10.1156,10.186,10.0893,10.1156,2223286.0
2023-10-24 09:40:00,11.5,11.52,11.46,11.51,1169348.0,10.1156,10.1332,10.0805,10.1244,1169348.0
2023-10-24 09:50:00,11.51,11.56,11.49,11.55,1036588.0,10.1244,10.1684,10.1068,10.1596,1036588.0
2023-10-24 10:00:00,11.56,11.56,11.5,11.55,963553.0,10.1684,10.1684,10.1156,10.1596,963553.0
2023-10-24 10:10:00,11.55,11.57,11.5,11.5,1170531.0,10.1596,10.1772,10.1156,10.1156,1170531.0
2023-10-24 10:20:00,11.5,11.51,11.47,11.51,1772054.0,10.1156,10.1244,10.0893,10.1244,1772054.0
2023-10-24 10:30:00,11.51,11.52,11.48,11.51,1509040.0,10.1244,10.1332,10.0981,10.1244,1509040.0
2023-10-24 10:40:00,11.5,11.54,11.49,11.53,1408977.0,10.1156,10.1508,10.1068,10.142,1408977.0
2023-10-24 10:50:00,11.54,11.54,11.49,11.5,930288.0,10.1508,10.1508,10.1068,10.1156,930288.0
2023-10-24 11:00:00,11.51,11.51,11.46,11.49,1283517.0,10.1244,10.1244,10.0805,10.1068,1283517.0
2023-10-24 11:10:00,11.49,11.52,11.47,11.51,966583.0,10.1068,10.1332,10.0893,10.1244,966583.0
2023-10-24 11:20:00,11.51,11.53,11.49,11.51,863173.0,10.1244,10.142,10.1068,10.1244,863173.0
2023-10-24 11:30:00,11.51,11.52,11.48,11.5,986773.0,10.1244,10.1332,10.0981,10.1156,986773.0
2023-10-24 11:40:00,11.5,11.52,11.46,11.48,1821664.0,10.1156,10.1332,10.0805,10.0981,1821664.0
2023-10-24 11:50:00,11.47,11.49,11.46,11.46,955363.0,10.0893,10.1068,10.0805,10.0805,955363.0
2023-10-24 12:00:00,11.46,11.48,11.45,11.46,922096.0,10.0805,10.0981,10.0717,10.0805,922096.0
2023-10-24 12:10:00,11.46,11.46,11.43,11.44,567066.0,10.0805,10.0805,10.0541,10.0629,567066.0
2023-10-24 12:20:00,11.44,11.44,11.42,11.43,781455.0,10.0629,10.0629,10.0453,10.0541,781455.0
2023-10-24 12:30:00,11.43,11.45,11.42,11.45,649415.0,10.0541,10.0717,10.0453,10.0717,649415.0
2023-10-24 12:40:00,11.44,11.45,11.42,11.44,807889.0,10.0629,10.0717,10.0453,10.0629,807889.0
2023-10-24 12:50:00,11.43,11.44,11.42,11.44,608827.0,10.0541,10.0629,10.0453,10.0629,608827.0
2023-10-24 13:00:00,11.44,11.47,11.43,11.45,604843.0,10.0629,10.0893,10.0541,10.0717,604843.0
2023-10-24 13:10:00,11.46,11.46,11.41,11.44,1513351.0,10.0805,10.0805,10.0365,10.0629,1513351.0
2023-10-24 13:20:00,11.43,11.46,11.43,11.45,637892.0,10.0541,10.0805,10.0541,10.0717,637892.0
2023-10-24 13:30:00,11.45,11.46,11.42,11.45,669676.0,10.0717,10.0805,10.0453,10.0717,669676.0
2023-10-24 13:40:00,11.45,11.45,11.43,11.44,551398.0,10.0717,10.0717,10.0541,10.0629,551398.0
2023-10-24 13:50:00,11.44,11.44,11.41,11.43,592992.0,10.0629,10.0629,10.0365,10.0541,592992.0
2023-10-24 14:00:00,11.43,11.43,11.41,11.42,867402.0,10.0541,10.0541,10.0365,10.0453,867402.0
2023-10-24 14:10:00,11.42,11.42,11.4,11.41,588559.0,10.0453,10.0453,10.0277,10.0365,588559.0
2023-10-24 14:20:00,11.41,11.42,11.4,11.41,785172.0,10.0365,10.0453,10.0277,10.0365,785172.0
2023-10-24 14:30:00,11.42,11.43,11.4,11.42,936425.0,10.0453,10.0541,10.0277,10.0453,936425.0
2023-10-24 14:40:00,11.42,11.42,11.41,11.42,360285.0,10.0453,10.0453,10.0365,10.0453,360285.0
2023-10-24 14:50:00,11.42,11.42,11.4,11.41,529430.0,10.0453,10.0453,10.0277,10.0365,529430.0
2023-10-24 15:00:00,11.41,11.41,11.38,11.4,1576854.0,10.0365,10.0365,10.0101,10.0277,1576854.0
2023-10-24 15:10:00,11.4,11.42,11.38,11.41,1021138.0,10.0277,10.0453,10.0101,10.0365,1021138.0
2023-10-24 15:20:00,11.41,11.42,11.39,11.4,865580.0,10.0365,10.0453,10.0189,10.0277,865580.0
2023-10-24 15:30:00,11.4,11.4,11.38,11.4,962527.0,10.0277,10.0277,10.0101,10.0277,962527.0
2023-10-24 15:40:00,11.4,11.43,11.39,11.41,1359193.0,10.0277,10.0541,10.0189,10.0365,1359193.0
2023-10-24 15:50:00,11.41,11.43,11.39,11.39,3380981.0,10.0365,10.0541,10.0189,10.0189,3380981.0
2023-10-25 09:30:00,11.35,11.43,11.35,11.38,1145473.0,9.9837,10.0541,9.9837,10.0101,1145473.0
2023-10-25 09:40:00,11.38,11.39,11.32,11.33,1002521.0,10.0101,10.0189,9.9573,9.9661,1002521.0
2023-10-25 09:50:00,11.33,11.34,11.3,11.34,1006610.0,9.9661,9.9749,9.9397,9.9749,1006610.0
2023-10-25 10:00:00,11.34,11.34,11.28,11.28,776751.0,9.9749,9.9749,9.9221,9.9221,776751.0
2023-10-25 10:10:00,11.29,11.29,11.25,11.26,1489828.0,9.9309,9.9309,9.8957,9.9045,1489828.0
2023-10-25 10:20:00,11.26,11.26,11.22,11.25,1681322.0,9.9045,9.9045,9.8693,9.8957,1681322.0
2023-10-25 10:30:00,11.25,11.3,11.22,11.28,1619093.0,9.8957,9.9397,9.8693,9.9221,1619093.0
2023-10-25 10:40:00,11.28,11.29,11.25,11.26,721488.0,9.9221,9.9309,9.8957,9.9045,721488.0
2023-10-25 10:50:00,11.25,11.26,11.21,11.21,1444746.0,9.8957,9.9045,9.8606,9.8606,1444746.0
2023-10-25 11:00:00,11.21,11.27,11.21,11.26,1724981.0,9.8606,9.9133,9.8606,9.9045,1724981.0
2023-10-25 11:10:00,11.26,11.29,11.24,11.29,1239771.0,9.9045,9.9309,9.8869,9.9309,1239771.0
2023-10-25 11:20:00,11.29,11.29,11.24,11.28,1493859.0,9.9309,9.9309,9.8869,9.9221,1493859.0
2023-10-25 11:30:00,11.27,11.29,11.25,11.26,1191384.0,9.9133,9.9309,9.8957,9.9045,1191384.0
2023-10-25 11:40:00,11.26,11.27,11.22,11.25,1441104.0,9.9045,9.9133,9.8693,9.8957,1441104.0
2023-10-25 11:50:00,11.25,11.25,11.21,11.23,843418.0,9.8957,9.8957,9.8606,9.8781,843418.0
2023-10-25 12:00:00,11.22,11.24,11.21,11.24,681098.0,9.8693,9.8869,9.8606,9.8869,681098.0
2023-10-25 12:10:00,11.23,11.24,11.21,11.22,869536.0,9.8781,9.8869,9.8606,9.8693,869536.0
2023-10-25 12:20:00,11.21,11.24,11.21,11.23,649819.0,9.8606,9.8869,9.8606,9.8781,649819.0
2023-10-25 12:30:00,11.22,11.27,11.22,11.26,1069535.0,9.8693,9.9133,9.8693,9.9045,1069535.0
2023-10-25 12:40:00,11.26,11.27,11.23,11.25,1209541.0,9.9045,9.9133,9.8781,9.8957,1209541.0
2023-10-25 12:50:00,11.25,11.25,11.24,11.24,382669.0,9.8957,9.8957,9.8869,9.8869,382669.0
2023-10-25 13:00:00,11.24,11.28,11.23,11.27,860421.0,9.8869,9.9221,9.8781,9.9133,860421.0
2023-10-25 13:10:00,11.28,11.28,11.24,11.26,1059907.0,9.9221,9.9221,9.8869,9.9045,1059907.0
2023-10-25 13:20:00,11.26,11.64,11.25,11.62,9926307.0,9.9045,10.2388,9.8957,10.2212,9926307.0
2023-10-25 13:30:00,11.62,11.62,11.35,11.37,5697948.0,10.2212,10.2212,9.9837,10.0013,5697948.0
2023-10-25 13:40:00,11.37,11.45,11.36,11.38,2201704.0,10.0013,10.0717,9.9925,10.0101,2201704.0
2023-10-25 13:50:00,11.38,11.44,11.37,11.43,1356335.0,10.0101,10.0629,10.0013,10.0541,1356335.0
2023-10-25 14:00:00,11.44,11.48,11.41,11.42,2155933.0,10.0629,10.0981,10.0365,10.0453,2155933.0
2023-10-25 14:10:00,11.42,11.48,11.41,11.48,807242.0,10.0453,10.0981,10.0365,10.0981,807242.0
2023-10-25 14:20:00,11.48,11.53,11.47,11.5,1646468.0,10.0981,10.142,10.0893,10.1156,1646468.0
2023-10-25 14:30:00,11.51,11.51,11.47,11.51,939725.0,10.1244,10.1244,10.0893,10.1244,939725.0
2023-10-25 14:40:00,11.51,11.51,11.46,11.46,1161189.0,10.1244,10.1244,10.0805,10.0805,1161189.0
2023-10-25 14:50:00,11.46,11.49,11.45,11.48,830548.0,10.0805,10.1068,10.0717,10.0981,830548.0
2023-10-25 15:00:00,11.47,11.48,11.45,11.48,1005540.0,10.0893,10.0981,10.0717,10.0981,1005540.0
2023-10-25 15:10:00,11.48,11.51,11.47,11.5,1221197.0,10.0981,10.1244,10.0893,10.1156,1221197.0
2023-10-25 15:20:00,11.49,11.51,11.48,11.5,1141870.0,10.1068,10.1244,10.0981,10.1156,1141870.0
2023-10-25 15:30:00,11.5,11.55,11.49,11.54,2130200.0,10.1156,10.1596,10.1068,10.1508,2130200.0
2023-10-25 15:40:00,11.54,11.59,11.52,11.58,3016031.0,10.1508,10.1948,10.1332,10.186,3016031.0
2023-10-25 15:50:00,11.58,11.59,11.53,11.55,5870607.0,10.186,10.1948,10.142,10.1596,5870607.0
2023-10-26 09:30:00,11.9,11.93,11.58,11.62,4387798.0,10.4675,10.4939,10.186,10.2212,4387798.0
2023-10-26 09:40:00,11.62,11.67,11.56,11.57,2390569.0,10.2212,10.2652,10.1684,10.1772,2390569.0
2023-10-26 09:50:00,11.57,11.67,11.55,11.58,2449006.0,10.1772,10.2652,10.1596,10.186,2449006.0
2023-10-26 10:00:00,11.58,11.58,11.5,11.52,1837757.0,10.186,10.186,10.1156,10.1332,1837757.0
2023-10-26 10:10:00,11.52,11.59,11.51,11.55,2397599.0,10.1332,10.1948,10.1244,10.1596,2397599.0
2023-10-26 10:20:00,11.55,11.57,11.51,11.54,2305549.0,10.1596,10.1772,10.1244,10.1508,2305549.0
2023-10-26 10:30:00,11.54,11.56,11.49,11.54,2096319.0,10.1508,10.1684,10.1068,10.1508,2096319.0
2023-10-26 10:40:00,11.54,11.57,11.52,11.57,1680389.0,10.1508,10.1772,10.1332,10.1772,1680389.0
2023-10-26 10:50:00,11.57,11.59,11.53,11.58,1739020.0,10.1772,10.1948,10.142,10.186,1739020.0
2023-10-26 11:00:00,11.58,11.6,11.5,11.53,2442911.0,10.186,10.2036,10.1156,10.142,2442911.0
2023-10-26 11:10:00,11.53,11.59,11.53,11.57,1923610.0,10.142,10.1948,10.142,10.1772,1923610.0
2023-10-26 11:20:00,11.57,11.57,11.47,11.49,2260456.0,10.1772,10.1772,10.0893,10.1068,2260456.0
2023-10-26 11:30:00,11.49,11.5,11.42,11.42,1520211.0,10.1068,10.1156,10.0453,10.0453,1520211.0
2023-10-26 11:40:00,11.42,11.45,11.39,11.43,2154194.0,10.0453,10.0717,10.0189,10.0541,2154194.0
2023-10-26 11:50:00,11.43,11.47,11.43,11.45,1217367.0,10.0541,10.0893,10.0541,10.0717,1217367.0
2023-10-26 12:00:00,11.45,11.45,11.38,11.38,1548169.0,10.0717,10.0717,10.0101,10.0101,1548169.0
2023-10-26 12:10:00,11.38,11.4,11.36,11.37,917598.0,10.0101,10.0277,9.9925,10.0013,917598.0
2023-10-26 12:20:00,11.36,11.4,11.36,11.4,1021297.0,9.9925,10.0277,9.9925,10.0277,1021297.0
2023-10-26 12:30:00,11.4,11.42,11.37,11.38,1109849.0,10.0277,10.0453,10.0013,10.0101,1109849.0
2023-10-26 12:40:00,11.37,11.39,11.35,11.36,1062718.0,10.0013,10.0189,9.9837,9.9925,1062718.0
2023-10-26 12:50:00,11.36,11.39,11.34,11.36,1468510.0,9.9925,10.0189,9.9749,9.9925,1468510.0
2023-10-26 13:00:00,11.36,11.39,11.35,11.36,917281.0,9.9925,10.0189,9.9837,9.9925,917281.0
2023-10-26 13:10:00,11.35,11.38,11.35,11.38,507828.0,9.9837,10.0101,9.9837,10.0101,507828.0
2023-10-26 13:20:00,11.38,11.38,11.35,11.37,890211.0,10.0101,10.0101,9.9837,10.0013,890211.0
2023-10-26 13:30:00,11.36,11.37,11.33,11.35,893090.0,9.9925,10.0013,9.9661,9.9837,893090.0
2023-10-26 13:40:00,11.35,11.38,11.34,11.38,869862.0,9.9837,10.0101,9.9749,10.0101,869862.0
2023-10-26 13:50:00,11.37,11.38,11.36,11.38,641527.0,10.0013,10.0101,9.9925,10.0101,641527.0
2023-10-26 14:00:00,11.38,11.42,11.37,11.42,1264402.0,10.0101,10.0453,10.0013,10.0453,1264402.0
2023-10-26 14:10:00,11.42,11.45,11.41,11.44,1289638.0,10.0453,10.0717,10.0365,10.0629,1289638.0
2023-10-26 14:20:00,11.44,11.46,11.43,11.46,1051684.0,10.0629,10.0805,10.0541,10.0805,1051684.0
2023-10-26 14:30:00,11.46,11.47,11.43,11.45,2732417.0,10.0805,10.0893,10.0541,10.0717,2732417.0
2023-10-26 14:40:00,11.45,11.49,11.44,11.48,1117618.0,10.0717,10.1068,10.0629,10.0981,1117618.0
2023-10-26 14:50:00,11.49,11.52,11.48,11.52,1006509.0,10.1068,10.1332,10.0981,10.1332,1006509.0
2023-10-26 15:00:00,11.52,11.54,11.51,11.53,925469.0,10.1332,10.1508,10.1244,10.142,925469.0
2023-10-26 15:10:00,11.53,11.54,11.51,11.53,1706967.0,10.142,10.1508,10.1244,10.142,1706967.0
2023-10-26 15:20:00,11.53,11.54,11.48,11.49,1934826.0,10.142,10.1508,10.0981,10.1068,1934826.0
2023-10-26 15:30:00,11.49,11.52,11.46,11.46,2121057.0,10.1068,10.1332,10.0805,10.0805,2121057.0
2023-10-26 15:40:00,11.46,11.48,11.44,11.48,2451196.0,10.0805,10.0981,10.0629,10.0981,2451196.0
2023-10-26 15:50:00,11.48,11.5,11.35,11.35,8917502.0,10.0981,10.1156,9.9837,9.9837,8917502.0
2023-10-27 09:30:00,10.93,10.97,10.47,10.5,18208652.0,9.6143,9.6494,9.2096,9.236,18208652.0
2023-10-27 09:40:00,10.5,10.53,10.42,10.45,8056225.0,9.236,9.2624,9.1657,9.192,8056225.0
2023-10-27 09:50:00,10.45,10.49,10.38,10.41,5887061.0,9.192,9.2272,9.1305,9.1569,5887061.0
2023-10-27 10:00:00,10.41,10.42,10.33,10.35,5845821.0,9.1569,9.1657,9.0865,9.1041,5845821.0
2023-10-27 10:10:00,10.35,10.4,10.29,10.29,5680827.0,9.1041,9.1481,9.0513,9.0513,5680827.0
2023-10-27 10:20:00,10.3,10.31,10.21,10.26,5648784.0,9.0601,9.0689,8.9809,9.0249,5648784.0
2023-10-27 10:30:00,10.26,10.28,10.23,10.26,3233515.0,9.0249,9.0425,8.9985,9.0249,3233515.0
2023-10-27 10:40:00,10.26,10.35,10.25,10.33,4888928.0,9.0249,9.1041,9.0161,9.0865,4888928.0
2023-10-27 10:50:00,10.34,10.39,10.31,10.38,4169653.0,9.0953,9.1393,9.0689,9.1305,4169653.0
2023-10-27 11:00:00,10.38,10.4,10.35,10.36,3725250.0,9.1305,9.1481,9.1041,9.1129,3725250.0
2023-10-27 11:10:00,10.36,10.41,10.35,10.4,3361893.0,9.1129,9.1569,9.1041,9.1481,3361893.0
2023-10-27 11:20:00,10.39,10.4,10.34,10.38,3077882.0,9.1393,9.1481,9.0953,9.1305,3077882.0
2023-10-27 11:30:00,10.38,10.43,10.29,10.34,4657636.0,9.1305,9.1744,9.0513,9.0953,4657636.0
2023-10-27 11:40:00,10.34,10.42,10.33,10.36,2635491.0,9.0953,9.1657,9.0865,9.1129,2635491.0
2023-10-27 11:50:00,10.35,10.36,10.29,10.29,1669410.0,9.1041,9.1129,9.0513,9.0513,1669410.0
2023-10-27 12:00:00,10.29,10.32,10.27,10.3,3288472.0,9.0513,9.0777,9.0337,9.0601,3288472.0
2023-10-27 12:10:00,10.29,10.3,10.27,10.28,2030123.0,9.0513,9.0601,9.0337,9.0425,2030123.0
2023-10-27 12:20:00,10.28,10.28,10.22,10.22,2293435.0,9.0425,9.0425,8.9897,8.9897,2293435.0
2023-10-27 12:30:00,10.22,10.26,10.22,10.26,2358815.0,8.9897,9.0249,8.9897,9.0249,2358815.0
2023-10-27 12:40:00,10.26,10.27,10.22,10.22,1753355.0,9.0249,9.0337,8.9897,8.9897,1753355.0
2023-10-27 12:50:00,10.22,10.23,10.21,10.22,1789905.0,8.9897,8.9985,8.9809,8.9897,1789905.0
2023-10-27 13:00:00,10.22,10.25,10.2,10.21,2188521.0,8.9897,9.0161,8.9721,8.9809,2188521.0
2023-10-27 13:10:00,10.2,10.21,10.17,10.17,3307696.0,8.9721,8.9809,8.9457,8.9457,3307696.0
2023-10-27 13:20:00,10.17,10.18,10.1,10.12,3290741.0,8.9457,8.9545,8.8842,8.9018,3290741.0
2023-10-27 13:30:00,10.12,10.12,10.01,10.03,4429204.0,8.9018,8.9018,8.805,8.8226,4429204.0
2023-10-27 13:40:00,10.04,10.08,10.02,10.04,3020362.0,8.8314,8.8666,8.8138,8.8314,3020362.0
2023-10-27 13:50:00,10.04,10.06,10.03,10.04,3168322.0,8.8314,8.849,8.8226,8.8314,3168322.0
2023-10-27 14:00:00,10.04,10.05,10.0,10.01,4344794.0,8.8314,8.8402,8.7962,8.805,4344794.0
2023-10-27 14:10:00,10.01,10.02,10.0,10.02,4244326.0,8.805,8.8138,8.7962,8.8138,4244326.0
2023-10-27 14:20:00,10.02,10.02,9.98,9.98,3223204.0,8.8138,8.8138,8.7786,8.7786,3223204.0
2023-10-27 14:30:00,9.99,10.05,9.98,10.03,3892875.0,8.7874,8.8402,8.7786,8.8226,3892875.0
2023-10-27 14:40:00,10.02,10.04,10.01,10.02,2859020.0,8.8138,8.8314,8.805,8.8138,2859020.0
2023-10-27 14:50:00,10.02,10.02,9.98,9.99,2315899.0,8.8138,8.8138,8.7786,8.7874,2315899.0
2023-10-27 15:00:00,9.99,10.0,9.98,10.0,2074927.0,8.7874,8.7962,8.7786,8.7962,2074927.0
2023-10-27 15:10:00,10.0,10.0,9.97,9.97,5392741.0,8.7962,8.7962,8.7698,8.7698,5392741.0
2023-10-27 15:20:00,9.98,9.98,9.95,9.96,3662983.0,8.7786,8.7786,8.7522,8.761,3662983.0
2023-10-27 15:30:00,9.96,10.01,9.91,9.92,5677517.0,8.761,8.805,8.717,8.7258,5677517.0
2023-10-27 15:40:00,9.91,9.94,9.91,9.92,6015212.0,8.717,8.7434,8.717,8.7258,6015212.0
2023-10-27 15:50:00,9.92,9.96,9.9,9.96,11192742.0,8.7258,8.761,8.7082,8.761,11192742.0
2023-10-30 09:30:00,10.08,10.14,9.82,9.96,8549507.0,8.8666,8.9194,8.6379,8.761,8549507.0
2023-10-30 09:40:00,9.96,9.97,9.83,9.87,4445573.0,8.761,8.7698,8.6467,8.6819,4445573.0
2023-10-30 09:50:00,9.87,9.88,9.75,9.77,5332739.0,8.6819,8.6907,8.5763,8.5939,5332739.0
2023-10-30 10:00:00,9.76,9.79,9.7,9.74,3924424.0,8.5851,8.6115,8.5323,8.5675,3924424.0
2023-10-30 10:10:00,9.74,9.75,9.68,9.72,3373651.0,8.5675,8.5763,8.5147,8.5499,3373651.0
2023-10-30 10:20:00,9.72,9.75,9.68,9.71,3614494.0,8.5499,8.5763,8.5147,8.5411,3614494.0
2023-10-30 10:30:00,9.7,9.75,9.69,9.74,2918575.0,8.5323,8.5763,8.5235,8.5675,2918575.0
2023-10-30 10:40:00,9.74,9.81,9.73,9.79,2766810.0,8.5675,8.6291,8.5587,8.6115,2766810.0
2023-10-30 10:50:00,9.79,9.85,9.78,9.84,3448494.0,8.6115,8.6643,8.6027,8.6555,3448494.0
2023-10-30 11:00:00,9.83,9.87,9.8,9.85,2546725.0,8.6467,8.6819,8.6203,8.6643,2546725.0
2023-10-30 11:10:00,9.85,9.89,9.81,9.83,2561046.0,8.6643,8.6995,8.6291,8.6467,2561046.0
2023-10-30 11:20:00,9.83,9.85,9.73,9.78,3477523.0,8.6467,8.6643,8.5587,8.6027,3477523.0
2023-10-30 11:30:00,9.78,9.79,9.72,9.72,1425469.0,8.6027,8.6115,8.5499,8.5499,1425469.0
2023-10-30 11:40:00,9.72,9.76,9.72,9.76,1012119.0,8.5499,8.5851,8.5499,8.5851,1012119.0
2023-10-30 11:50:00,9.75,9.84,9.74,9.84,1700986.0,8.5763,8.6555,8.5675,8.6555,1700986.0
2023-10-30 12:00:00,9.84,9.84,9.75,9.76,1576903.0,8.6555,8.6555,8.5763,8.5851,1576903.0
2023-10-30 12:10:00,9.76,9.8,9.75,9.79,1263899.0,8.5851,8.6203,8.5763,8.6115,1263899.0
2023-10-30 12:20:00,9.79,9.8,9.77,9.8,1162238.0,8.6115,8.6203,8.5939,8.6203,1162238.0
2023-10-30 12:30:00,9.8,9.83,9.79,9.82,1618619.0,8.6203,8.6467,8.6115,8.6379,1618619.0
2023-10-30 12:40:00,9.81,9.83,9.78,9.8,1901084.0,8.6291,8.6467,8.6027,8.6203,1901084.0
2023-10-30 12:50:00,9.81,9.81,9.79,9.8,912671.0,8.6291,8.6291,8.6115,8.6203,912671.0
2023-10-30 13:00:00,9.81,9.83,9.8,9.82,1041923.0,8.6291,8.6467,8.6203,8.6379,1041923.0
2023-10-30 13:10:00,9.83,9.83,9.81,9.83,1047139.0,8.6467,8.6467,8.6291,8.6467,1047139.0
2023-10-30 13:20:00,9.82,9.88,9.82,9.88,1851537.0,8.6379,8.6907,8.6379,8.6907,1851537.0
2023-10-30 13:30:00,9.88,9.89,9.81,9.82,1652782.0,8.6907,8.6995,8.6291,8.6379,1652782.0
2023-10-30 13:40:00,9.81,9.85,9.8,9.84,1270408.0,8.6291,8.6643,8.6203,8.6555,1270408.0
2023-10-30 13:50:00,9.84,9.88,9.83,9.88,958376.0,8.6555,8.6907,8.6467,8.6907,958376.0
2023-10-30 14:00:00,9.88,9.88,9.82,9.84,1463075.0,8.6907,8.6907,8.6379,8.6555,1463075.0
2023-10-30 14:10:00,9.84,9.85,9.81,9.82,1141777.0,8.6555,8.6643,8.6291,8.6379,1141777.0
2023-10-30 14:20:00,9.82,9.82,9.79,9.79,1562218.0,8.6379,8.6379,8.6115,8.6115,1562218.0
2023-10-30 14:30:00,9.79,9.8,9.78,9.79,1060447.0,8.6115,8.6203,8.6027,8.6115,1060447.0
2023-10-30 14:40:00,9.79,9.8,9.77,9.78,1327191.0,8.6115,8.6203,8.5939,8.6027,1327191.0
2023-10-30 14:50:00,9.78,9.78,9.74,9.75,1386381.0,8.6027,8.6027,8.5675,8.5763,1386381.0
2023-10-30 15:00:00,9.75,9.78,9.73,9.77,2502176.0,8.5763,8.6027,8.5587,8.5939,2502176.0
2023-10-30 15:10:00,9.77,9.78,9.76,9.78,1409428.0,8.5939,8.6027,8.5851,8.6027,1409428.0
2023-10-30 15:20:00,9.78,9.8,9.77,9.79,1740834.0,8.6027,8.6203,8.5939,8.6115,1740834.0
2023-10-30 15:30:00,9.79,9.79,9.76,9.77,2599170.0,8.6115,8.6115,8.5851,8.5939,2599170.0
2023-10-30 15:40:00,9.77,9.77,9.72,9.72,3592268.0,8.5939,8.5939,8.5499,8.5499,3592268.0
2023-10-30 15:50:00,9.72,9.77,9.72,9.77,6642458.0,8.5499,8.5939,8.5499,8.5939,6642458.0
2023-10-31 09:30:00,9.72,9.78,9.63,9.71,3645972.0,8.6815,8.735,8.6011,8.6725,3645972.0
2023-10-31 09:40:00,9.71,9.78,9.7,9.77,2494840.0,8.6725,8.735,8.6636,8.7261,2494840.0
2023-10-31 09:50:00,9.77,9.9,9.72,9.87,3538299.0,8.7261,8.8422,8.6815,8.8154,3538299.0
2023-10-31 10:00:00,9.87,9.88,9.82,9.86,2147810.0,8.8154,8.8244,8.7708,8.8065,2147810.0
2023-10-31 10:10:00,9.86,9.9,9.85,9.88,2687108.0,8.8065,8.8422,8.7976,8.8244,2687108.0
2023-10-31 10:20:00,9.88,9.89,9.8,9.8,1710554.0,8.8244,8.8333,8.7529,8.7529,1710554.0
2023-10-31 10:30:00,9.8,9.81,9.74,9.76,1923403.0,8.7529,8.7618,8.6993,8.7172,1923403.0
2023-10-31 10:40:00,9.76,9.82,9.75,9.81,1995099.0,8.7172,8.7708,8.7082,8.7618,1995099.0
2023-10-31 10:50:00,9.8,9.88,9.8,9.86,1921789.0,8.7529,8.8244,8.7529,8.8065,1921789.0
2023-10-31 11:00:00,9.87,9.89,9.86,9.86,1541368.0,8.8154,8.8333,8.8065,8.8065,1541368.0
2023-10-31 11:10:00,9.87,9.88,9.83,9.85,1811211.0,8.8154,8.8244,8.7797,8.7976,1811211.0
2023-10-31 11:20:00,9.85,9.88,9.83,9.87,1238755.0,8.7976,8.8244,8.7797,8.8154,1238755.0
2023-10-31 11:30:00,9.86,9.91,9.86,9.89,1715716.0,8.8065,8.8512,8.8065,8.8333,1715716.0
2023-10-31 11:40:00,9.88,9.89,9.85,9.86,1390795.0,8.8244,8.8333,8.7976,8.8065,1390795.0
2023-10-31 11:50:00,9.86,9.88,9.84,9.88,1313978.0,8.8065,8.8244,8.7886,8.8244,1313978.0
2023-10-31 12:00:00,9.87,9.89,9.86,9.86,1315276.0,8.8154,8.8333,8.8065,8.8065,1315276.0
2023-10-31 12:10:00,9.87,9.87,9.8,9.8,1410322.0,8.8154,8.8154,8.7529,8.7529,1410322.0
2023-10-31 12:20:00,9.8,9.82,9.79,9.82,1055474.0,8.7529,8.7708,8.744,8.7708,1055474.0
2023-10-31 12:30:00,9.81,9.82,9.77,9.79,1351557.0,8.7618,8.7708,8.7261,8.744,1351557.0
2023-10-31 12:40:00,9.79,9.81,9.78,9.81,1131979.0,8.744,8.7618,8.735,8.7618,1131979.0
2023-10-31 12:50:00,9.8,9.82,9.8,9.82,829446.0,8.7529,8.7708,8.7529,8.7708,829446.0
2023-10-31 13:00:00,9.82,9.82,9.81,9.82,856063.0,8.7708,8.7708,8.7618,8.7708,856063.0
2023-10-31 13:10:00,9.82,9.85,9.81,9.85,1292090.0,8.7708,8.7976,8.7618,8.7976,1292090.0
2023-10-31 13:20:00,9.85,9.86,9.84,9.86,862691.0,8.7976,8.8065,8.7886,8.8065,862691.0
2023-10-31 13:30:00,9.86,9.86,9.84,9.84,552959.0,8.8065,8.8065,8.7886,8.7886,552959.0
2023-10-31 13:40:00,9.85,9.85,9.81,9.83,1283758.0,8.7976,8.7976,8.7618,8.7797,1283758.0
2023-10-31 13:50:00,9.83,9.86,9.82,9.84,1346707.0,8.7797,8.8065,8.7708,8.7886,1346707.0
2023-10-31 14:00:00,9.84,9.86,9.82,9.83,1391603.0,8.7886,8.8065,8.7708,8.7797,1391603.0
2023-10-31 14:10:00,9.82,9.83,9.81,9.82,1429550.0,8.7708,8.7797,8.7618,8.7708,1429550.0
2023-10-31 14:20:00,9.82,9.82,9.79,9.79,810894.0,8.7708,8.7708,8.744,8.744,810894.0
2023-10-31 14:30:00,9.79,9.81,9.78,9.81,1000587.0,8.744,8.7618,8.735,8.7618,1000587.0
2023-10-31 14:40:00,9.8,9.83,9.8,9.82,897865.0,8.7529,8.7797,8.7529,8.7708,897865.0
2023-10-31 14:50:00,9.83,9.83,9.81,9.82,1307396.0,8.7797,8.7797,8.7618,8.7708,1307396.0
2023-10-31 15:00:00,9.81,9.83,9.8,9.82,1715369.0,8.7618,8.7797,8.7529,8.7708,1715369.0
2023-10-31 15:10:00,9.81,9.82,9.8,9.81,1020861.0,8.7618,8.7708,8.7529,8.7618,1020861.0
2023-10-31 15:20:00,9.82,9.82,9.78,9.79,1420109.0,8.7708,8.7708,8.735,8.744,1420109.0
2023-10-31 15:30:00,9.79,9.79,9.76,9.77,2015528.0,8.744,8.744,8.7172,8.7261,2015528.0
2023-10-31 15:40:00,9.77,9.78,9.75,9.77,3030283.0,8.7261,8.735,8.7082,8.7261,3030283.0
2023-10-31 15:50:00,9.77,9.77,9.75,9.76,4499413.0,8.7261,8.7261,8.7082,8.7172,4499413.0
2023-11-01 09:30:00,9.84,9.93,9.77,9.9,4141662.0,8.7886,8.869,8.7261,8.8422,4141662.0
2023-11-01 09:40:00,9.9,9.9,9.8,9.82,2847357.0,8.8422,8.8422,8.7529,8.7708,2847357.0
2023-11-01 09:50:00,9.81,9.83,9.78,9.81,1794123.0,8.7618,8.7797,8.735,8.7618,1794123.0
2023-11-01 10:00:00,9.81,9.85,9.76,9.8,2388395.0,8.7618,8.7976,8.7172,8.7529,2388395.0
2023-11-01 10:10:00,9.8,9.84,9.79,9.8,1567231.0,8.7529,8.7886,8.744,8.7529,1567231.0
2023-11-01 10:20:00,9.8,9.84,9.79,9.84,1609499.0,8.7529,8.7886,8.744,8.7886,1609499.0
2023-11-01 10:30:00,9.83,9.88,9.81,9.87,2238691.0,8.7797,8.8244,8.7618,8.8154,2238691.0
2023-11-01 10:40:00,9.88,9.88,9.85,9.87,1814023.0,8.8244,8.8244,8.7976,8.8154,1814023.0
2023-11-01 10:50:00,9.87,9.89,9.85,9.88,1147852.0,8.8154,8.8333,8.7976,8.8244,1147852.0
2023-11-01 11:00:00,9.88,9.9,9.87,9.89,1335312.0,8.8244,8.8422,8.8154,8.8333,1335312.0
2023-11-01 11:10:00,9.89,9.89,9.85,9.88,1218897.0,8.8333,8.8333,8.7976,8.8244,1218897.0
2023-11-01 11:20:00,9.88,9.89,9.87,9.89,1413907.0,8.8244,8.8333,8.8154,8.8333,1413907.0
2023-11-01 11:30:00,9.88,9.9,9.87,9.88,1189908.0,8.8244,8.8422,8.8154,8.8244,1189908.0
2023-11-01 11:40:00,9.88,9.9,9.87,9.89,1899739.0,8.8244,8.8422,8.8154,8.8333,1899739.0
2023-11-01 11:50:00,9.89,9.89,9.86,9.88,1203215.0,8.8333,8.8333,8.8065,8.8244,1203215.0
2023-11-01 12:00:00,9.88,9.89,9.85,9.85,1270843.0,8.8244,8.8333,8.7976,8.7976,1270843.0
2023-11-01 12:10:00,9.86,9.87,9.84,9.86,1108121.0,8.8065,8.8154,8.7886,8.8065,1108121.0
2023-11-01 12:20:00,9.86,9.86,9.83,9.84,1255575.0,8.8065,8.8065,8.7797,8.7886,1255575.0
2023-11-01 12:30:00,9.83,9.86,9.83,9.84,988003.0,8.7797,8.8065,8.7797,8.7886,988003.0
2023-11-01 12:40:00,9.83,9.84,9.81,9.84,847046.0,8.7797,8.7886,8.7618,8.7886,847046.0
2023-11-01 12:50:00,9.83,9.84,9.81,9.82,1002194.0,8.7797,8.7886,8.7618,8.7708,1002194.0
2023-11-01 13:00:00,9.82,9.82,9.8,9.8,598532.0,8.7708,8.7708,8.7529,8.7529,598532.0
2023-11-01 13:10:00,9.8,9.83,9.8,9.81,927127.0,8.7529,8.7797,8.7529,8.7618,927127.0
2023-11-01 13:20:00,9.82,9.82,9.78,9.79,1344037.0,8.7708,8.7708,8.735,8.744,1344037.0
2023-11-01 13:30:00,9.79,9.8,9.78,9.8,636475.0,8.744,8.7529,8.735,8.7529,636475.0
2023-11-01 13:40:00,9.79,9.83,9.79,9.81,1120000.0,8.744,8.7797,8.744,8.7618,1120000.0
2023-11-01 13:50:00,9.81,9.84,9.8,9.83,1009171.0,8.7618,8.7886,8.7529,8.7797,1009171.0
2023-11-01 14:00:00,9.83,9.87,9.82,9.85,1065507.0,8.7797,8.8154,8.7708,8.7976,1065507.0
2023-11-01 14:10:00,9.84,9.85,9.8,9.82,1357989.0,8.7886,8.7976,8.7529,8.7708,1357989.0
2023-11-01 14:20:00,9.81,9.82,9.81,9.81,475668.0,8.7618,8.7708,8.7618,8.7618,475668.0
2023-11-01 14:30:00,9.82,9.85,9.8,9.82,2585197.0,8.7708,8.7976,8.7529,8.7708,2585197.0
2023-11-01 14:40:00,9.81,9.83,9.8,9.8,1430803.0,8.7618,8.7797,8.7529,8.7529,1430803.0
2023-11-01 14:50:00,9.81,9.86,9.8,9.85,1412000.0,8.7618,8.8065,8.7529,8.7976,1412000.0
2023-11-01 15:00:00,9.85,9.88,9.84,9.88,1361952.0,8.7976,8.8244,8.7886,8.8244,1361952.0
2023-11-01 15:10:00,9.88,9.9,9.87,9.9,1676851.0,8.8244,8.8422,8.8154,8.8422,1676851.0
2023-11-01 15:20:00,9.9,9.92,9.88,9.91,2081376.0,8.8422,8.8601,8.8244,8.8512,2081376.0
2023-11-01 15:30:00,9.91,9.92,9.89,9.91,1723832.0,8.8512,8.8601,8.8333,8.8512,1723832.0
2023-11-01 15:40:00,9.91,9.91,9.88,9.88,1933375.0,8.8512,8.8512,8.8244,8.8244,1933375.0
2023-11-01 15:50:00,9.88,9.92,9.87,9.91,4568508.0,8.8244,8.8601,8.8154,8.8512,4568508.0
2023-11-02 09:30:00,10.02,10.11,10.01,10.11,3744193.0,8.9494,9.0298,8.9405,9.0298,3744193.0
2023-11-02 09:40:00,10.11,10.13,10.04,10.08,3016818.0,9.0298,9.0476,8.9673,9.003,3016818.0
2023-11-02 09:50:00,10.08,10.1,10.05,10.08,1799582.0,9.003,9.0209,8.9762,9.003,1799582.0
2023-11-02 10:00:00,10.08,10.08,10.01,10.02,2084192.0,9.003,9.003,8.9405,8.9494,2084192.0
2023-11-02 10:10:00,10.02,10.03,9.98,10.01,2949119.0,8.9494,8.9583,8.9137,8.9405,2949119.0
2023-11-02 10:20:00,10.02,10.02,9.99,10.01,1640366.0,8.9494,8.9494,8.9226,8.9405,1640366.0
2023-11-02 10:30:00,10.02,10.03,9.98,10.0,1904810.0,8.9494,8.9583,8.9137,8.9315,1904810.0
2023-11-02 10:40:00,10.0,10.0,9.97,9.97,1613152.0,8.9315,8.9315,8.9047,8.9047,1613152.0
2023-11-02 10:50:00,9.98,10.01,9.97,9.99,1591319.0,8.9137,8.9405,8.9047,8.9226,1591319.0
2023-11-02 11:00:00,9.99,10.03,9.99,10.0,1629611.0,8.9226,8.9583,8.9226,8.9315,1629611.0
2023-11-02 11:10:00,10.01,10.02,10.0,10.01,1074588.0,8.9405,8.9494,8.9315,8.9405,1074588.0
2023-11-02 11:20:00,10.02,10.03,10.0,10.01,1097387.0,8.9494,8.9583,8.9315,8.9405,1097387.0
2023-11-02 11:30:00,10.02,10.02,10.0,10.01,1101568.0,8.9494,8.9494,8.9315,8.9405,1101568.0
2023-11-02 11:40:00,10.01,10.02,10.0,10.01,1041358.0,8.9405,8.9494,8.9315,8.9405,1041358.0
2023-11-02 11:50:00,10.01,10.03,10.0,10.01,935390.0,8.9405,8.9583,8.9315,8.9405,935390.0
2023-11-02 12:00:00,10.01,10.02,10.0,10.01,973504.0,8.9405,8.9494,8.9315,8.9405,973504.0
2023-11-02 12:10:00,10.01,10.03,10.0,10.03,954424.0,8.9405,8.9583,8.9315,8.9583,954424.0
2023-11-02 12:20:00,10.02,10.05,10.01,10.04,1816458.0,8.9494,8.9762,8.9405,8.9673,1816458.0
2023-11-02 12:30:00,10.04,10.08,10.03,10.08,1455852.0,8.9673,9.003,8.9583,9.003,1455852.0
2023-11-02 12:40:00,10.07,10.1,10.06,10.1,1853304.0,8.9941,9.0209,8.9851,9.0209,1853304.0
2023-11-02 12:50:00,10.09,10.1,10.08,10.09,887817.0,9.0119,9.0209,9.003,9.0119,887817.0
2023-11-02 13:00:00,10.09,10.09,10.08,10.09,513000.0,9.0119,9.0119,9.003,9.0119,513000.0
2023-11-02 13:10:00,10.08,10.1,10.07,10.08,776202.0,9.003,9.0209,8.9941,9.003,776202.0
2023-11-02 13:20:00,10.08,10.08,10.04,10.07,1397451.0,9.003,9.003,8.9673,8.9941,1397451.0
2023-11-02 13:30:00,10.07,10.07,10.05,10.05,715210.0,8.9941,8.9941,8.9762,8.9762,715210.0
2023-11-02 13:40:00,10.05,10.06,10.04,10.05,681689.0,8.9762,8.9851,8.9673,8.9762,681689.0
2023-11-02 13:50:00,10.05,10.08,10.05,10.08,865191.0,8.9762,9.003,8.9762,9.003,865191.0
2023-11-02 14:00:00,10.07,10.08,10.06,10.06,1517073.0,8.9941,9.003,8.9851,8.9851,1517073.0
2023-11-02 14:10:00,10.07,10.09,10.06,10.09,921990.0,8.9941,9.0119,8.9851,9.0119,921990.0
2023-11-02 14:20:00,10.09,10.13,10.09,10.11,1567127.0,9.0119,9.0476,9.0119,9.0298,1567127.0
2023-11-02 14:30:00,10.11,10.12,10.09,10.1,1011611.0,9.0298,9.0387,9.0119,9.0209,1011611.0
2023-11-02 14:40:00,10.1,10.11,10.08,10.11,1269391.0,9.0209,9.0298,9.003,9.0298,1269391.0
2023-11-02 14:50:00,10.11,10.12,10.1,10.12,787134.0,9.0298,9.0387,9.0209,9.0387,787134.0
2023-11-02 15:00:00,10.12,10.13,10.11,10.11,1120074.0,9.0387,9.0476,9.0298,9.0298,1120074.0
2023-11-02 15:10:00,10.12,10.12,10.11,10.11,807222.0,9.0387,9.0387,9.0298,9.0298,807222.0
2023-11-02 15:20:00,10.11,10.12,10.09,10.09,1464090.0,9.0298,9.0387,9.0119,9.0119,1464090.0
2023-11-02 15:30:00,10.1,10.13,10.09,10.13,2227448.0,9.0209,9.0476,9.0119,9.0476,2227448.0
2023-11-02 15:40:00,10.13,10.15,10.12,10.14,2932444.0,9.0476,9.0655,9.0387,9.0566,2932444.0
2023-11-02 15:50:00,10.14,10.15,10.13,10.13,2997241.0,9.0566,9.0655,9.0476,9.0476,2997241.0
2023-11-03 09:30:00,10.26,10.41,10.25,10.41,4726273.0,9.1638,9.2977,9.1548,9.2977,4726273.0
2023-11-03 09:40:00,10.4,10.49,10.38,10.49,3407292.0,9.2888,9.3692,9.2709,9.3692,3407292.0
2023-11-03 09:50:00,10.49,10.6,10.49,10.55,4047759.0,9.3692,9.4674,9.3692,9.4228,4047759.0
2023-11-03 10:00:00,10.56,10.59,10.53,10.55,3391977.0,9.4317,9.4585,9.4049,9.4228,3391977.0
2023-11-03 10:10:00,10.56,10.59,10.53,10.58,1942306.0,9.4317,9.4585,9.4049,9.4496,1942306.0
2023-11-03 10:20:00,10.58,10.6,10.55,10.58,1971171.0,9.4496,9.4674,9.4228,9.4496,1971171.0
2023-11-03 10:30:00,10.58,10.58,10.52,10.55,1924061.0,9.4496,9.4496,9.396,9.4228,1924061.0
2023-11-03 10:40:00,10.55,10.58,10.53,10.58,1446768.0,9.4228,9.4496,9.4049,9.4496,1446768.0
2023-11-03 10:50:00,10.58,10.59,10.52,10.54,1645261.0,9.4496,9.4585,9.396,9.4138,1645261.0
2023-11-03 11:00:00,10.55,10.55,10.52,10.52,1139875.0,9.4228,9.4228,9.396,9.396,1139875.0
2023-11-03 11:10:00,10.53,10.54,10.5,10.5,2107614.0,9.4049,9.4138,9.3781,9.3781,2107614.0
2023-11-03 11:20:00,10.5,10.52,10.5,10.51,1275031.0,9.3781,9.396,9.3781,9.387,1275031.0
2023-11-03 11:30:00,10.51,10.56,10.5,10.55,1105462.0,9.387,9.4317,9.3781,9.4228,1105462.0
2023-11-03 11:40:00,10.55,10.58,10.54,10.58,949971.0,9.4228,9.4496,9.4138,9.4496,949971.0
2023-11-03 11:50:00,10.58,10.59,10.57,10.59,791825.0,9.4496,9.4585,9.4406,9.4585,791825.0
2023-11-03 12:00:00,10.58,10.59,10.55,10.56,933344.0,9.4496,9.4585,9.4228,9.4317,933344.0
2023-11-03 12:10:00,10.56,10.58,10.55,10.58,596145.0,9.4317,9.4496,9.4228,9.4496,596145.0
2023-11-03 12:20:00,10.58,10.58,10.56,10.57,638947.0,9.4496,9.4496,9.4317,9.4406,638947.0
2023-11-03 12:30:00,10.57,10.57,10.54,10.55,984705.0,9.4406,9.4406,9.4138,9.4228,984705.0
2023-11-03 12:40:00,10.55,10.56,10.53,10.54,779645.0,9.4228,9.4317,9.4049,9.4138,779645.0
2023-11-03 12:50:00,10.54,10.55,10.53,10.54,893498.0,9.4138,9.4228,9.4049,9.4138,893498.0
2023-11-03 13:00:00,10.55,10.56,10.54,10.55,377912.0,9.4228,9.4317,9.4138,9.4228,377912.0
2023-11-03 13:10:00,10.55,10.56,10.54,10.55,698461.0,9.4228,9.4317,9.4138,9.4228,698461.0
2023-11-03 13:20:00,10.55,10.56,10.54,10.55,549573.0,9.4228,9.4317,9.4138,9.4228,549573.0
2023-11-03 13:30:00,10.55,10.57,10.55,10.57,633357.0,9.4228,9.4406,9.4228,9.4406,633357.0
2023-11-03 13:40:00,10.57,10.58,10.55,10.56,808764.0,9.4406,9.4496,9.4228,9.4317,808764.0
2023-11-03 13:50:00,10.55,10.57,10.55,10.57,631112.0,9.4228,9.4406,9.4228,9.4406,631112.0
2023-11-03 14:00:00,10.57,10.57,10.55,10.56,611877.0,9.4406,9.4406,9.4228,9.4317,611877.0
2023-11-03 14:10:00,10.55,10.57,10.55,10.56,330733.0,9.4228,9.4406,9.4228,9.4317,330733.0
2023-11-03 14:20:00,10.57,10.58,10.56,10.58,339941.0,9.4406,9.4496,9.4317,9.4496,339941.0
2023-11-03 14:30:00,10.58,10.59,10.57,10.59,700796.0,9.4496,9.4585,9.4406,9.4585,700796.0
2023-11-03 14:40:00,10.59,10.63,10.58,10.63,1243429.0,9.4585,9.4942,9.4496,9.4942,1243429.0
2023-11-03 14:50:00,10.63,10.64,10.62,10.62,1081428.0,9.4942,9.5032,9.4853,9.4853,1081428.0
2023-11-03 15:00:00,10.63,10.63,10.58,10.59,886639.0,9.4942,9.4942,9.4496,9.4585,886639.0
2023-11-03 15:10:00,10.58,10.59,10.57,10.57,972173.0,9.4496,9.4585,9.4406,9.4406,972173.0
2023-11-03 15:20:00,10.58,10.59,10.57,10.58,980324.0,9.4496,9.4585,9.4406,9.4496,980324.0
2023-11-03 15:30:00,10.58,10.59,10.57,10.57,1185278.0,9.4496,9.4585,9.4406,9.4406,1185278.0
2023-11-03 15:40:00,10.58,10.58,10.57,10.57,1181984.0,9.4496,9.4496,9.4406,9.4406,1181984.0
2023-11-03 15:50:00,10.58,10.58,10.56,10.57,3249922.0,9.4496,9.4496,9.4317,9.4406,3249922.0
2023-11-06 09:30:00,10.56,10.6,10.46,10.52,2769028.0,9.4317,9.4674,9.3424,9.396,2769028.0
2023-11-06 09:40:00,10.52,10.52,10.44,10.46,1981738.0,9.396,9.396,9.3245,9.3424,1981738.0
2023-11-06 09:50:00,10.46,10.49,10.43,10.45,1267331.0,9.3424,9.3692,9.3156,9.3335,1267331.0
2023-11-06 10:00:00,10.45,10.48,10.44,10.45,1288256.0,9.3335,9.3603,9.3245,9.3335,1288256.0
2023-11-06 10:10:00,10.45,10.45,10.4,10.43,1224590.0,9.3335,9.3335,9.2888,9.3156,1224590.0
2023-11-06 10:20:00,10.43,10.46,10.42,10.45,1099579.0,9.3156,9.3424,9.3067,9.3335,1099579.0
2023-11-06 10:30:00,10.44,10.45,10.42,10.45,977747.0,9.3245,9.3335,9.3067,9.3335,977747.0
2023-11-06 10:40:00,10.44,10.45,10.41,10.41,951618.0,9.3245,9.3335,9.2977,9.2977,951618.0
2023-11-06 10:50:00,10.42,10.44,10.41,10.43,786160.0,9.3067,9.3245,9.2977,9.3156,786160.0
2023-11-06 11:00:00,10.43,10.43,10.4,10.42,935303.0,9.3156,9.3156,9.2888,9.3067,935303.0
2023-11-06 11:10:00,10.42,10.43,10.4,10.42,780922.0,9.3067,9.3156,9.2888,9.3067,780922.0
2023-11-06 11:20:00,10.42,10.42,10.4,10.42,665380.0,9.3067,9.3067,9.2888,9.3067,665380.0
2023-11-06 11:30:00,10.42,10.42,10.39,10.4,1252408.0,9.3067,9.3067,9.2799,9.2888,1252408.0
2023-11-06 11:40:00,10.4,10.4,10.38,10.38,511280.0,9.2888,9.2888,9.2709,9.2709,511280.0
2023-11-06 11:50:00,10.38,10.42,10.38,10.41,642428.0,9.2709,9.3067,9.2709,9.2977,642428.0
2023-11-06 12:00:00,10.41,10.41,10.36,10.38,1256663.0,9.2977,9.2977,9.2531,9.2709,1256663.0
2023-11-06 12:10:00,10.38,10.39,10.37,10.38,639841.0,9.2709,9.2799,9.262,9.2709,639841.0
2023-11-06 12:20:00,10.38,10.38,10.34,10.36,1153532.0,9.2709,9.2709,9.2352,9.2531,1153532.0
2023-11-06 12:30:00,10.36,10.37,10.35,10.37,575325.0,9.2531,9.262,9.2441,9.262,575325.0
2023-11-06 12:40:00,10.37,10.38,10.35,10.38,794198.0,9.262,9.2709,9.2441,9.2709,794198.0
2023-11-06 12:50:00,10.38,10.38,10.35,10.36,577943.0,9.2709,9.2709,9.2441,9.2531,577943.0
2023-11-06 13:00:00,10.36,10.36,10.33,10.34,981687.0,9.2531,9.2531,9.2263,9.2352,981687.0
2023-11-06 13:10:00,10.34,10.34,10.3,10.31,733040.0,9.2352,9.2352,9.1995,9.2084,733040.0
2023-11-06 13:20:00,10.3,10.32,10.29,10.3,1266796.0,9.1995,9.2173,9.1906,9.1995,1266796.0
2023-11-06 13:30:00,10.3,10.32,10.3,10.32,702206.0,9.1995,9.2173,9.1995,9.2173,702206.0
2023-11-06 13:40:00,10.32,10.32,10.27,10.27,921622.0,9.2173,9.2173,9.1727,9.1727,921622.0
2023-11-06 13:50:00,10.28,10.28,10.24,10.26,1227085.0,9.1816,9.1816,9.1459,9.1638,1227085.0
2023-11-06 14:00:00,10.26,10.28,10.25,10.26,1167921.0,9.1638,9.1816,9.1548,9.1638,1167921.0
2023-11-06 14:10:00,10.25,10.27,10.25,10.27,673558.0,9.1548,9.1727,9.1548,9.1727,673558.0
2023-11-06 14:20:00,10.27,10.28,10.25,10.27,811660.0,9.1727,9.1816,9.1548,9.1727,811660.0
2023-11-06 14:30:00,10.27,10.28,10.26,10.28,1405434.0,9.1727,9.1816,9.1638,9.1816,1405434.0
2023-11-06 14:40:00,10.27,10.3,10.27,10.29,846890.0,9.1727,9.1995,9.1727,9.1906,846890.0
2023-11-06 14:50:00,10.29,10.3,10.28,10.29,582834.0,9.1906,9.1995,9.1816,9.1906,582834.0
2023-11-06 15:00:00,10.29,10.29,10.26,10.27,800991.0,9.1906,9.1906,9.1638,9.1727,800991.0
2023-11-06 15:10:00,10.27,10.28,10.26,10.28,645255.0,9.1727,9.1816,9.1638,9.1816,645255.0
2023-11-06 15:20:00,10.28,10.28,10.26,10.28,911893.0,9.1816,9.1816,9.1638,9.1816,911893.0
2023-11-06 15:30:00,10.28,10.3,10.27,10.3,1219460.0,9.1816,9.1995,9.1727,9.1995,1219460.0
2023-11-06 15:40:00,10.29,10.3,10.28,10.29,1251832.0,9.1906,9.1995,9.1816,9.1906,1251832.0
2023-11-06 15:50:00,10.29,10.31,10.28,10.31,3109989.0,9.1906,9.2084,9.1816,9.2084,3109989.0
2023-11-07 09:30:00,10.25,10.29,10.21,10.21,1798921.0,9.1548,9.1906,9.1191,9.1191,1798921.0
2023-11-07 09:40:00,10.21,10.25,10.2,10.21,2108363.0,9.1191,9.1548,9.1102,9.1191,2108363.0
2023-11-07 09:50:00,10.21,10.23,10.18,10.19,1514419.0,9.1191,9.137,9.0923,9.1012,1514419.0
2023-11-07 10:00:00,10.19,10.21,10.14,10.15,1462597.0,9.1012,9.1191,9.0566,9.0655,1462597.0
2023-11-07 10:10:00,10.15,10.18,10.14,10.16,1116139.0,9.0655,9.0923,9.0566,9.0744,1116139.0
2023-11-07 10:20:00,10.17,10.18,10.15,10.18,1292372.0,9.0834,9.0923,9.0655,9.0923,1292372.0
2023-11-07 10:30:00,10.18,10.19,10.15,10.19,1334263.0,9.0923,9.1012,9.0655,9.1012,1334263.0
2023-11-07 10:40:00,10.19,10.2,10.17,10.19,1220972.0,9.1012,9.1102,9.0834,9.1012,1220972.0
2023-11-07 10:50:00,10.19,10.2,10.16,10.17,714074.0,9.1012,9.1102,9.0744,9.0834,714074.0
2023-11-07 11:00:00,10.17,10.18,10.15,10.16,930647.0,9.0834,9.0923,9.0655,9.0744,930647.0
2023-11-07 11:10:00,10.16,10.18,10.15,10.17,1287095.0,9.0744,9.0923,9.0655,9.0834,1287095.0
2023-11-07 11:20:00,10.17,10.18,10.15,10.16,781064.0,9.0834,9.0923,9.0655,9.0744,781064.0
2023-11-07 11:30:00,10.16,10.18,10.15,10.17,845157.0,9.0744,9.0923,9.0655,9.0834,845157.0
2023-11-07 11:40:00,10.17,10.17,10.14,10.16,1013123.0,9.0834,9.0834,9.0566,9.0744,1013123.0
2023-11-07 11:50:00,10.16,10.16,10.15,10.16,432231.0,9.0744,9.0744,9.0655,9.0744,432231.0
2023-11-07 12:00:00,10.16,10.16,10.13,10.13,831025.0,9.0744,9.0744,9.0476,9.0476,831025.0
2023-11-07 12:10:00,10.13,10.15,10.12,10.15,560651.0,9.0476,9.0655,9.0387,9.0655,560651.0
2023-11-07 12:20:00,10.15,10.15,10.13,10.13,747811.0,9.0655,9.0655,9.0476,9.0476,747811.0
2023-11-07 12:30:00,10.13,10.14,10.11,10.12,1054380.0,9.0476,9.0566,9.0298,9.0387,1054380.0
2023-11-07 12:40:00,10.12,10.13,10.1,10.11,782642.0,9.0387,9.0476,9.0209,9.0298,782642.0
2023-11-07 12:50:00,10.11,10.12,10.1,10.12,698807.0,9.0298,9.0387,9.0209,9.0387,698807.0
2023-11-07 13:00:00,10.12,10.13,10.1,10.13,954935.0,9.0387,9.0476,9.0209,9.0476,954935.0
2023-11-07 13:10:00,10.12,10.13,10.07,10.08,1822135.0,9.0387,9.0476,8.9941,9.003,1822135.0
2023-11-07 13:20:00,10.08,10.09,10.05,10.07,1258692.0,9.003,9.0119,8.9762,8.9941,1258692.0
2023-11-07 13:30:00,10.07,10.08,10.06,10.08,1003018.0,8.9941,9.003,8.9851,9.003,1003018.0
2023-11-07 13:40:00,10.08,10.11,10.07,10.1,1279445.0,9.003,9.0298,8.9941,9.0209,1279445.0
2023-11-07 13:50:00,10.1,10.1,10.07,10.08,1147414.0,9.0209,9.0209,8.9941,9.003,1147414.0
2023-11-07 14:00:00,10.07,10.08,10.06,10.07,453141.0,8.9941,9.003,8.9851,8.9941,453141.0
2023-11-07 14:10:00,10.07,10.08,10.06,10.08,766075.0,8.9941,9.003,8.9851,9.003,766075.0
2023-11-07 14:20:00,10.08,10.08,10.06,10.08,875818.0,9.003,9.003,8.9851,9.003,875818.0
2023-11-07 14:30:00,10.08,10.09,10.06,10.07,1077475.0,9.003,9.0119,8.9851,8.9941,1077475.0
2023-11-07 14:40:00,10.07,10.09,10.06,10.08,1295975.0,8.9941,9.0119,8.9851,9.003,1295975.0
2023-11-07 14:50:00,10.08,10.09,10.08,10.08,635714.0,9.003,9.0119,9.003,9.003,635714.0
2023-11-07 15:00:00,10.09,10.1,10.08,10.09,855596.0,9.0119,9.0209,9.003,9.0119,855596.0
2023-11-07 15:10:00,10.09,10.1,10.08,10.09,1238078.0,9.0119,9.0209,9.003,9.0119,1238078.0
2023-11-07 15:20:00,10.09,10.09,10.08,10.09,598097.0,9.0119,9.0119,9.003,9.0119,598097.0
2023-11-07 15:30:00,10.09,10.13,10.08,10.12,1648155.0,9.0119,9.0476,9.003,9.0387,1648155.0
2023-11-07 15:40:00,10.13,10.17,10.12,10.17,1485427.0,9.0476,9.0834,9.0387,9.0834,1485427.0
2023-11-07 15:50:00,10.17,10.18,10.15,10.17,3030928.0,9.0834,9.0923,9.0655,9.0834,3030928.0
2023-11-08 09:30:00,10.19,10.21,10.13,10.16,1398310.0,9.1012,9.1191,9.0476,9.0744,1398310.0
2023-11-08 09:40:00,10.16,10.2,10.12,10.13,1333969.0,9.0744,9.1102,9.0387,9.0476,1333969.0
2023-11-08 09:50:00,10.14,10.16,10.08,10.12,1599859.0,9.0566,9.0744,9.003,9.0387,1599859.0
2023-11-08 10:00:00,10.11,10.13,10.05,10.05,1939696.0,9.0298,9.0476,8.9762,8.9762,1939696.0
2023-11-08 10:10:00,10.05,10.07,10.03,10.05,1980917.0,8.9762,8.9941,8.9583,8.9762,1980917.0
2023-11-08 10:20:00,10.06,10.08,10.04,10.07,1351942.0,8.9851,9.003,8.9673,8.9941,1351942.0
2023-11-08 10:30:00,10.07,10.08,10.05,10.07,1272519.0,8.9941,9.003,8.9762,8.9941,1272519.0
2023-11-08 10:40:00,10.07,10.1,10.06,10.1,1357705.0,8.9941,9.0209,8.9851,9.0209,1357705.0
2023-11-08 10:50:00,10.09,10.11,10.08,10.11,870930.0,9.0119,9.0298,9.003,9.0298,870930.0
2023-11-08 11:00:00,10.11,10.12,10.1,10.11,724784.0,9.0298,9.0387,9.0209,9.0298,724784.0
2023-11-08 11:10:00,10.11,10.12,10.09,10.1,774876.0,9.0298,9.0387,9.0119,9.0209,774876.0
2023-11-08 11:20:00,10.09,10.1,10.07,10.08,699762.0,9.0119,9.0209,8.9941,9.003,699762.0
2023-11-08 11:30:00,10.08,10.1,10.07,10.09,787637.0,9.003,9.0209,8.9941,9.0119,787637.0
2023-11-08 11:40:00,10.09,10.1,10.07,10.08,919345.0,9.0119,9.0209,8.9941,9.003,919345.0
2023-11-08 11:50:00,10.07,10.08,10.05,10.07,702434.0,8.9941,9.003,8.9762,8.9941,702434.0
2023-11-08 12:00:00,10.06,10.07,10.03,10.04,875359.0,8.9851,8.9941,8.9583,8.9673,875359.0
2023-11-08 12:10:00,10.04,10.06,10.03,10.04,737414.0,8.9673,8.9851,8.9583,8.9673,737414.0
2023-11-08 12:20:00,10.04,10.05,10.03,10.04,575049.0,8.9673,8.9762,8.9583,8.9673,575049.0
2023-11-08 12:30:00,10.04,10.07,10.03,10.07,607236.0,8.9673,8.9941,8.9583,8.9941,607236.0
2023-11-08 12:40:00,10.07,10.08,10.05,10.08,476369.0,8.9941,9.003,8.9762,9.003,476369.0
2023-11-08 12:50:00,10.08,10.08,10.06,10.07,357627.0,9.003,9.003,8.9851,8.9941,357627.0
2023-11-08 13:00:00,10.07,10.09,10.06,10.08,644517.0,8.9941,9.0119,8.9851,9.003,644517.0
2023-11-08 13:10:00,10.08,10.08,10.06,10.07,412125.0,9.003,9.003,8.9851,8.9941,412125.0
2023-11-08 13:20:00,10.07,10.08,10.06,10.08,569073.0,8.9941,9.003,8.9851,9.003,569073.0
2023-11-08 13:30:00,10.08,10.09,10.07,10.08,567971.0,9.003,9.0119,8.9941,9.003,567971.0
2023-11-08 13:40:00,10.08,10.09,10.07,10.08,375313.0,9.003,9.0119,8.9941,9.003,375313.0
2023-11-08 13:50:00,10.07,10.08,10.07,10.08,223292.0,8.9941,9.003,8.9941,9.003,223292.0
2023-11-08 14:00:00,10.07,10.1,10.07,10.08,478329.0,8.9941,9.0209,8.9941,9.003,478329.0
2023-11-08 14:10:00,10.09,10.09,10.07,10.07,451147.0,9.0119,9.0119,8.9941,8.9941,451147.0
2023-11-08 14:20:00,10.08,10.08,10.07,10.08,197048.0,9.003,9.003,8.9941,9.003,197048.0
2023-11-08 14:30:00,10.07,10.08,10.05,10.06,636523.0,8.9941,9.003,8.9762,8.9851,636523.0
2023-11-08 14:40:00,10.06,10.06,10.05,10.05,374773.0,8.9851,8.9851,8.9762,8.9762,374773.0
2023-11-08 14:50:00,10.05,10.07,10.04,10.04,701270.0,8.9762,8.9941,8.9673,8.9673,701270.0
2023-11-08 15:00:00,10.05,10.06,10.04,10.05,570853.0,8.9762,8.9851,8.9673,8.9762,570853.0
2023-11-08 15:10:00,10.05,10.06,10.04,10.05,751404.0,8.9762,8.9851,8.9673,8.9762,751404.0
2023-11-08 15:20:00,10.05,10.07,10.05,10.06,780618.0,8.9762,8.9941,8.9762,8.9851,780618.0
2023-11-08 15:30:00,10.07,10.08,10.05,10.07,1061638.0,8.9941,9.003,8.9762,8.9941,1061638.0
2023-11-08 15:40:00,10.07,10.09,10.06,10.07,1065239.0,8.9941,9.0119,8.9851,8.9941,1065239.0
2023-11-08 15:50:00,10.07,10.08,10.05,10.06,2484407.0,8.9941,9.003,8.9762,8.9851,2484407.0
2023-11-09 09:30:00,10.04,10.07,10.01,10.01,1235003.0,8.9673,8.9941,8.9405,8.9405,1235003.0
2023-11-09 09:40:00,10.01,10.05,10.0,10.02,1131559.0,8.9405,8.9762,8.9315,8.9494,1131559.0
2023-11-09 09:50:00,10.02,10.05,10.01,10.02,855210.0,8.9494,8.9762,8.9405,8.9494,855210.0
2023-11-09 10:00:00,10.03,10.04,10.01,10.02,1230651.0,8.9583,8.9673,8.9405,8.9494,1230651.0
2023-11-09 10:10:00,10.02,10.02,10.01,10.01,649659.0,8.9494,8.9494,8.9405,8.9405,649659.0
2023-11-09 10:20:00,10.01,10.02,9.98,10.0,1443480.0,8.9405,8.9494,8.9137,8.9315,1443480.0
2023-11-09 10:30:00,10.0,10.0,9.95,9.95,1324936.0,8.9315,8.9315,8.8869,8.8869,1324936.0
2023-11-09 10:40:00,9.96,9.96,9.92,9.94,1536057.0,8.8958,8.8958,8.8601,8.8779,1536057.0
2023-11-09 10:50:00,9.93,9.97,9.93,9.96,1346507.0,8.869,8.9047,8.869,8.8958,1346507.0
2023-11-09 11:00:00,9.96,9.99,9.95,9.99,1006345.0,8.8958,8.9226,8.8869,8.9226,1006345.0
2023-11-09 11:10:00,9.99,9.99,9.98,9.99,411916.0,8.9226,8.9226,8.9137,8.9226,411916.0
2023-11-09 11:20:00,9.99,9.99,9.98,9.99,417416.0,8.9226,8.9226,8.9137,8.9226,417416.0
2023-11-09 11:30:00,9.99,10.0,9.96,9.96,700893.0,8.9226,8.9315,8.8958,8.8958,700893.0
2023-11-09 11:40:00,9.96,9.98,9.96,9.97,568409.0,8.8958,8.9137,8.8958,8.9047,568409.0
2023-11-09 11:50:00,9.97,9.98,9.95,9.96,706181.0,8.9047,8.9137,8.8869,8.8958,706181.0
2023-11-09 12:00:00,9.96,9.98,9.95,9.97,507660.0,8.8958,8.9137,8.8869,8.9047,507660.0
2023-11-09 12:10:00,9.98,9.98,9.96,9.96,331992.0,8.9137,8.9137,8.8958,8.8958,331992.0
2023-11-09 12:20:00,9.96,9.97,9.95,9.96,452170.0,8.8958,8.9047,8.8869,8.8958,452170.0
2023-11-09 12:30:00,9.96,9.96,9.93,9.95,1187276.0,8.8958,8.8958,8.869,8.8869,1187276.0
2023-11-09 12:40:00,9.95,9.96,9.94,9.95,626914.0,8.8869,8.8958,8.8779,8.8869,626914.0
2023-11-09 12:50:00,9.96,9.97,9.94,9.94,525442.0,8.8958,8.9047,8.8779,8.8779,525442.0
2023-11-09 13:00:00,9.95,9.95,9.87,9.88,2077662.0,8.8869,8.8869,8.8154,8.8244,2077662.0
2023-11-09 13:10:00,9.88,9.92,9.87,9.87,2464624.0,8.8244,8.8601,8.8154,8.8154,2464624.0
2023-11-09 13:20:00,9.88,9.9,9.87,9.88,1659206.0,8.8244,8.8422,8.8154,8.8244,1659206.0
2023-11-09 13:30:00,9.87,9.88,9.83,9.86,2250208.0,8.8154,8.8244,8.7797,8.8065,2250208.0
2023-11-09 13:40:00,9.85,9.86,9.84,9.85,790887.0,8.7976,8.8065,8.7886,8.7976,790887.0
2023-11-09 13:50:00,9.85,9.85,9.81,9.82,1103511.0,8.7976,8.7976,8.7618,8.7708,1103511.0
2023-11-09 14:00:00,9.82,9.82,9.78,9.8,2434592.0,8.7708,8.7708,8.735,8.7529,2434592.0
2023-11-09 14:10:00,9.8,9.81,9.76,9.77,1208002.0,8.7529,8.7618,8.7172,8.7261,1208002.0
2023-11-09 14:20:00,9.77,9.79,9.76,9.78,1565841.0,8.7261,8.744,8.7172,8.735,1565841.0
2023-11-09 14:30:00,9.78,9.8,9.75,9.75,1311686.0,8.735,8.7529,8.7082,8.7082,1311686.0
2023-11-09 14:40:00,9.76,9.76,9.73,9.74,1264727.0,8.7172,8.7172,8.6904,8.6993,1264727.0
2023-11-09 14:50:00,9.74,9.74,9.71,9.72,1483410.0,8.6993,8.6993,8.6725,8.6815,1483410.0
2023-11-09 15:00:00,9.71,9.75,9.69,9.73,2755561.0,8.6725,8.7082,8.6547,8.6904,2755561.0
2023-11-09 15:10:00,9.74,9.74,9.72,9.72,1343578.0,8.6993,8.6993,8.6815,8.6815,1343578.0
2023-11-09 15:20:00,9.72,9.73,9.7,9.71,1422408.0,8.6815,8.6904,8.6636,8.6725,1422408.0
2023-11-09 15:30:00,9.71,9.72,9.7,9.71,1944597.0,8.6725,8.6815,8.6636,8.6725,1944597.0
2023-11-09 15:40:00,9.7,9.73,9.7,9.71,2018685.0,8.6636,8.6904,8.6636,8.6725,2018685.0
2023-11-09 15:50:00,9.71,9.73,9.7,9.71,3939661.0,8.6725,8.6904,8.6636,8.6725,3939661.0
2023-11-10 09:30:00,9.81,9.81,9.71,9.78,2657784.0,8.7618,8.7618,8.6725,8.735,2657784.0
2023-11-10 09:40:00,9.78,9.82,9.77,9.81,1599343.0,8.735,8.7708,8.7261,8.7618,1599343.0
2023-11-10 09:50:00,9.8,9.81,9.73,9.75,1168879.0,8.7529,8.7618,8.6904,8.7082,1168879.0
2023-11-10 10:00:00,9.76,9.76,9.71,9.71,1181054.0,8.7172,8.7172,8.6725,8.6725,1181054.0
2023-11-10 10:10:00,9.71,9.73,9.68,9.69,1774093.0,8.6725,8.6904,8.6457,8.6547,1774093.0
2023-11-10 10:20:00,9.69,9.71,9.67,9.68,1163154.0,8.6547,8.6725,8.6368,8.6457,1163154.0
2023-11-10 10:30:00,9.68,9.7,9.67,9.68,915723.0,8.6457,8.6636,8.6368,8.6457,915723.0
2023-11-10 10:40:00,9.69,9.71,9.67,9.7,1016641.0,8.6547,8.6725,8.6368,8.6636,1016641.0
2023-11-10 10:50:00,9.7,9.7,9.67,9.69,1155141.0,8.6636,8.6636,8.6368,8.6547,1155141.0
2023-11-10 11:00:00,9.69,9.7,9.67,9.69,1116557.0,8.6547,8.6636,8.6368,8.6547,1116557.0
2023-11-10 11:10:00,9.69,9.71,9.68,9.69,751136.0,8.6547,8.6725,8.6457,8.6547,751136.0
2023-11-10 11:20:00,9.69,9.71,9.68,9.7,971108.0,8.6547,8.6725,8.6457,8.6636,971108.0
2023-11-10 11:30:00,9.7,9.72,9.69,9.7,986698.0,8.6636,8.6815,8.6547,8.6636,986698.0
2023-11-10 11:40:00,9.7,9.72,9.69,9.71,476675.0,8.6636,8.6815,8.6547,8.6725,476675.0
2023-11-10 11:50:00,9.71,9.73,9.71,9.71,578472.0,8.6725,8.6904,8.6725,8.6725,578472.0
2023-11-10 12:00:00,9.72,9.74,9.71,9.74,1016676.0,8.6815,8.6993,8.6725,8.6993,1016676.0
2023-11-10 12:10:00,9.74,9.75,9.73,9.74,676832.0,8.6993,8.7082,8.6904,8.6993,676832.0
2023-11-10 12:20:00,9.74,9.75,9.73,9.75,668593.0,8.6993,8.7082,8.6904,8.7082,668593.0
2023-11-10 12:30:00,9.75,9.8,9.74,9.79,1051619.0,8.7082,8.7529,8.6993,8.744,1051619.0
2023-11-10 12:40:00,9.79,9.8,9.78,9.8,694129.0,8.744,8.7529,8.735,8.7529,694129.0
2023-11-10 12:50:00,9.8,9.82,9.79,9.8,757680.0,8.7529,8.7708,8.744,8.7529,757680.0
2023-11-10 13:00:00,9.8,9.8,9.77,9.78,862984.0,8.7529,8.7529,8.7261,8.735,862984.0
2023-11-10 13:10:00,9.78,9.79,9.76,9.78,678390.0,8.735,8.744,8.7172,8.735,678390.0
2023-11-10 13:20:00,9.78,9.8,9.77,9.79,575497.0,8.735,8.7529,8.7261,8.744,575497.0
2023-11-10 13:30:00,9.79,9.83,9.79,9.82,953831.0,8.744,8.7797,8.744,8.7708,953831.0
2023-11-10 13:40:00,9.82,9.84,9.81,9.84,958558.0,8.7708,8.7886,8.7618,8.7886,958558.0
2023-11-10 13:50:00,9.84,9.84,9.81,9.84,839929.0,8.7886,8.7886,8.7618,8.7886,839929.0
2023-11-10 14:00:00,9.84,9.85,9.83,9.84,510430.0,8.7886,8.7976,8.7797,8.7886,510430.0
2023-11-10 14:10:00,9.83,9.85,9.83,9.85,1182634.0,8.7797,8.7976,8.7797,8.7976,1182634.0
2023-11-10 14:20:00,9.84,9.85,9.83,9.85,870553.0,8.7886,8.7976,8.7797,8.7976,870553.0
2023-11-10 14:30:00,9.84,9.85,9.82,9.84,571371.0,8.7886,8.7976,8.7708,8.7886,571371.0
2023-11-10 14:40:00,9.84,9.84,9.82,9.83,380885.0,8.7886,8.7886,8.7708,8.7797,380885.0
2023-11-10 14:50:00,9.83,9.84,9.82,9.83,518947.0,8.7797,8.7886,8.7708,8.7797,518947.0
2023-11-10 15:00:00,9.83,9.84,9.82,9.84,675292.0,8.7797,8.7886,8.7708,8.7886,675292.0
2023-11-10 15:10:00,9.84,9.84,9.82,9.84,506554.0,8.7886,8.7886,8.7708,8.7886,506554.0
2023-11-10 15:20:00,9.84,9.84,9.82,9.84,649910.0,8.7886,8.7886,8.7708,8.7886,649910.0
2023-11-10 15:30:00,9.84,9.85,9.83,9.84,671789.0,8.7886,8.7976,8.7797,8.7886,671789.0
2023-11-10 15:40:00,9.85,9.87,9.83,9.86,2114467.0,8.7976,8.8154,8.7797,8.8065,2114467.0
2023-11-10 15:50:00,9.86,9.87,9.85,9.87,3086308.0,8.8065,8.8154,8.7976,8.8154,3086308.0
2023-11-13 09:30:00,9.83,9.87,9.74,9.78,1720695.0,8.7797,8.8154,8.6993,8.735,1720695.0
2023-11-13 09:40:00,9.79,9.83,9.76,9.82,1211086.0,8.744,8.7797,8.7172,8.7708,1211086.0
2023-11-13 09:50:00,9.82,9.83,9.77,9.78,952935.0,8.7708,8.7797,8.7261,8.735,952935.0
2023-11-13 10:00:00,9.78,9.79,9.76,9.77,717709.0,8.735,8.744,8.7172,8.7261,717709.0
2023-11-13 10:10:00,9.77,9.84,9.76,9.84,1043330.0,8.7261,8.7886,8.7172,8.7886,1043330.0
2023-11-13 10:20:00,9.84,9.85,9.8,9.82,990602.0,8.7886,8.7976,8.7529,8.7708,990602.0
2023-11-13 10:30:00,9.82,9.83,9.79,9.8,985965.0,8.7708,8.7797,8.744,8.7529,985965.0
2023-11-13 10:40:00,9.79,9.83,9.79,9.82,769789.0,8.744,8.7797,8.744,8.7708,769789.0
2023-11-13 10:50:00,9.81,9.83,9.81,9.82,593623.0,8.7618,8.7797,8.7618,8.7708,593623.0
2023-11-13 11:00:00,9.81,9.82,9.79,9.81,995371.0,8.7618,8.7708,8.744,8.7618,995371.0
2023-11-13 11:10:00,9.81,9.81,9.79,9.81,375422.0,8.7618,8.7618,8.744,8.7618,375422.0
2023-11-13 11:20:00,9.8,9.82,9.8,9.82,520651.0,8.7529,8.7708,8.7529,8.7708,520651.0
2023-11-13 11:30:00,9.82,9.83,9.8,9.82,737698.0,8.7708,8.7797,8.7529,8.7708,737698.0
2023-11-13 11:40:00,9.82,9.85,9.81,9.84,1016262.0,8.7708,8.7976,8.7618,8.7886,1016262.0
2023-11-13 11:50:00,9.84,9.86,9.83,9.86,631732.0,8.7886,8.8065,8.7797,8.8065,631732.0
2023-11-13 12:00:00,9.86,9.86,9.84,9.85,753759.0,8.8065,8.8065,8.7886,8.7976,753759.0
2023-11-13 12:10:00,9.85,9.85,9.81,9.82,837887.0,8.7976,8.7976,8.7618,8.7708,837887.0
2023-11-13 12:20:00,9.82,9.85,9.81,9.85,906240.0,8.7708,8.7976,8.7618,8.7976,906240.0
2023-11-13 12:30:00,9.85,9.85,9.82,9.83,386163.0,8.7976,8.7976,8.7708,8.7797,386163.0
2023-11-13 12:40:00,9.83,9.83,9.8,9.81,838903.0,8.7797,8.7797,8.7529,8.7618,838903.0
2023-11-13 12:50:00,9.81,9.82,9.8,9.81,583040.0,8.7618,8.7708,8.7529,8.7618,583040.0
2023-11-13 13:00:00,9.82,9.82,9.8,9.8,365129.0,8.7708,8.7708,8.7529,8.7529,365129.0
2023-11-13 13:10:00,9.8,9.82,9.79,9.82,823923.0,8.7529,8.7708,8.744,8.7708,823923.0
2023-11-13 13:20:00,9.82,9.82,9.79,9.79,593225.0,8.7708,8.7708,8.744,8.744,593225.0
2023-11-13 13:30:00,9.79,9.8,9.78,9.79,625740.0,8.744,8.7529,8.735,8.744,625740.0
2023-11-13 13:40:00,9.79,9.81,9.78,9.8,602836.0,8.744,8.7618,8.735,8.7529,602836.0
2023-11-13 13:50:00,9.81,9.81,9.78,9.79,614085.0,8.7618,8.7618,8.735,8.744,614085.0
2023-11-13 14:00:00,9.79,9.8,9.78,9.79,696502.0,8.744,8.7529,8.735,8.744,696502.0
2023-11-13 14:10:00,9.79,9.8,9.78,9.79,331968.0,8.744,8.7529,8.735,8.744,331968.0
2023-11-13 14:20:00,9.79,9.8,9.78,9.8,517018.0,8.744,8.7529,8.735,8.7529,517018.0
2023-11-13 14:30:00,9.8,9.81,9.79,9.8,371065.0,8.7529,8.7618,8.744,8.7529,371065.0
2023-11-13 14:40:00,9.8,9.81,9.8,9.8,333744.0,8.7529,8.7618,8.7529,8.7529,333744.0
2023-11-13 14:50:00,9.8,9.81,9.79,9.79,452469.0,8.7529,8.7618,8.744,8.744,452469.0
2023-11-13 15:00:00,9.79,9.8,9.79,9.8,429695.0,8.744,8.7529,8.744,8.7529,429695.0
2023-11-13 15:10:00,9.79,9.8,9.79,9.79,326056.0,8.744,8.7529,8.744,8.744,326056.0
2023-11-13 15:20:00,9.8,9.8,9.79,9.79,590917.0,8.7529,8.7529,8.744,8.744,590917.0
2023-11-13 15:30:00,9.79,9.82,9.79,9.81,1126767.0,8.744,8.7708,8.744,8.7618,1126767.0
2023-11-13 15:40:00,9.82,9.82,9.8,9.82,1784366.0,8.7708,8.7708,8.7529,8.7708,1784366.0
2023-11-13 15:50:00,9.82,9.82,9.8,9.82,2047908.0,8.7708,8.7708,8.7529,8.7708,2047908.0
2023-11-14 09:30:00,9.98,10.18,9.98,10.16,4780099.0,8.9137,9.0923,8.9137,9.0744,4780099.0
2023-11-14 09:40:00,10.16,10.25,10.15,10.22,4417400.0,9.0744,9.1548,9.0655,9.128,4417400.0
2023-11-14 09:50:00,10.22,10.37,10.21,10.32,4744515.0,9.128,9.262,9.1191,9.2173,4744515.0
2023-11-14 10:00:00,10.31,10.39,10.3,10.37,2901407.0,9.2084,9.2799,9.1995,9.262,2901407.0
2023-11-14 10:10:00,10.37,10.37,10.29,10.3,2329389.0,9.262,9.262,9.1906,9.1995,2329389.0
2023-11-14 10:20:00,10.31,10.35,10.28,10.34,2040204.0,9.2084,9.2441,9.1816,9.2352,2040204.0
2023-11-14 10:30:00,10.33,10.37,10.32,10.33,1981347.0,9.2263,9.262,9.2173,9.2263,1981347.0
2023-11-14 10:40:00,10.34,10.39,10.33,10.38,1161941.0,9.2352,9.2799,9.2263,9.2709,1161941.0
2023-11-14 10:50:00,10.38,10.4,10.37,10.39,1284937.0,9.2709,9.2888,9.262,9.2799,1284937.0
2023-11-14 11:00:00,10.4,10.42,10.36,10.36,1889827.0,9.2888,9.3067,9.2531,9.2531,1889827.0
2023-11-14 11:10:00,10.37,10.4,10.36,10.39,2033457.0,9.262,9.2888,9.2531,9.2799,2033457.0
2023-11-14 11:20:00,10.38,10.42,10.37,10.41,1710076.0,9.2709,9.3067,9.262,9.2977,1710076.0
2023-11-14 11:30:00,10.41,10.41,10.38,10.38,1108620.0,9.2977,9.2977,9.2709,9.2709,1108620.0
2023-11-14 11:40:00,10.38,10.41,10.37,10.37,984076.0,9.2709,9.2977,9.262,9.262,984076.0
2023-11-14 11:50:00,10.38,10.38,10.33,10.33,1211730.0,9.2709,9.2709,9.2263,9.2263,1211730.0
2023-11-14 12:00:00,10.33,10.34,10.31,10.33,1125074.0,9.2263,9.2352,9.2084,9.2263,1125074.0
2023-11-14 12:10:00,10.33,10.33,10.32,10.32,625289.0,9.2263,9.2263,9.2173,9.2173,625289.0
2023-11-14 12:20:00,10.32,10.34,10.3,10.33,1126963.0,9.2173,9.2352,9.1995,9.2263,1126963.0
2023-11-14 12:30:00,10.33,10.37,10.32,10.37,873382.0,9.2263,9.262,9.2173,9.262,873382.0
2023-11-14 12:40:00,10.37,10.38,10.36,10.38,750659.0,9.262,9.2709,9.2531,9.2709,750659.0
2023-11-14 12:50:00,10.38,10.38,10.35,10.35,756370.0,9.2709,9.2709,9.2441,9.2441,756370.0
2023-11-14 13:00:00,10.35,10.39,10.35,10.38,669708.0,9.2441,9.2799,9.2441,9.2709,669708.0
2023-11-14 13:10:00,10.38,10.39,10.37,10.38,578835.0,9.2709,9.2799,9.262,9.2709,578835.0
2023-11-14 13:20:00,10.38,10.4,10.37,10.4,695707.0,9.2709,9.2888,9.262,9.2888,695707.0
2023-11-14 13:30:00,10.4,10.42,10.38,10.42,1321506.0,9.2888,9.3067,9.2709,9.3067,1321506.0
2023-11-14 13:40:00,10.42,10.43,10.41,10.42,669133.0,9.3067,9.3156,9.2977,9.3067,669133.0
2023-11-14 13:50:00,10.42,10.43,10.41,10.42,1015882.0,9.3067,9.3156,9.2977,9.3067,1015882.0
2023-11-14 14:00:00,10.42,10.43,10.4,10.41,1228044.0,9.3067,9.3156,9.2888,9.2977,1228044.0
2023-11-14 14:10:00,10.41,10.43,10.4,10.43,643378.0,9.2977,9.3156,9.2888,9.3156,643378.0
2023-11-14 14:20:00,10.42,10.43,10.41,10.43,1014584.0,9.3067,9.3156,9.2977,9.3156,1014584.0
2023-11-14 14:30:00,10.42,10.43,10.41,10.42,1126920.0,9.3067,9.3156,9.2977,9.3067,1126920.0
2023-11-14 14:40:00,10.41,10.42,10.4,10.42,749523.0,9.2977,9.3067,9.2888,9.3067,749523.0
2023-11-14 14:50:00,10.42,10.42,10.41,10.42,414280.0,9.3067,9.3067,9.2977,9.3067,414280.0
2023-11-14 15:00:00,10.42,10.44,10.41,10.44,1142680.0,9.3067,9.3245,9.2977,9.3245,1142680.0
2023-11-14 15:10:00,10.44,10.45,10.42,10.43,928503.0,9.3245,9.3335,9.3067,9.3156,928503.0
2023-11-14 15:20:00,10.42,10.46,10.42,10.46,1832315.0,9.3067,9.3424,9.3067,9.3424,1832315.0
2023-11-14 15:30:00,10.46,10.46,10.44,10.46,1364261.0,9.3424,9.3424,9.3245,9.3424,1364261.0
2023-11-14 15:40:00,10.46,10.46,10.42,10.43,1596826.0,9.3424,9.3424,9.3067,9.3156,1596826.0
2023-11-14 15:50:00,10.43,10.43,10.38,10.39,3193868.0,9.3156,9.3156,9.2709,9.2799,3193868.0
2023-11-15 09:30:00,10.41,10.48,10.39,10.48,2354091.0,9.2977,9.3603,9.2799,9.3603,2354091.0
2023-11-15 09:40:00,10.47,10.49,10.41,10.43,1758491.0,9.3513,9.3692,9.2977,9.3156,1758491.0
2023-11-15 09:50:00,10.43,10.44,10.4,10.4,1314293.0,9.3156,9.3245,9.2888,9.2888,1314293.0
2023-11-15 10:00:00,10.41,10.5,10.4,10.48,1536551.0,9.2977,9.3781,9.2888,9.3603,1536551.0
2023-11-15 10:10:00,10.49,10.5,10.46,10.49,1076012.0,9.3692,9.3781,9.3424,9.3692,1076012.0
2023-11-15 10:20:00,10.48,10.53,10.48,10.51,1377884.0,9.3603,9.4049,9.3603,9.387,1377884.0
2023-11-15 10:30:00,10.51,10.56,10.5,10.55,1262415.0,9.387,9.4317,9.3781,9.4228,1262415.0
2023-11-15 10:40:00,10.55,10.56,10.54,10.55,1010380.0,9.4228,9.4317,9.4138,9.4228,1010380.0
2023-11-15 10:50:00,10.55,10.57,10.54,10.55,1020807.0,9.4228,9.4406,9.4138,9.4228,1020807.0
2023-11-15 11:00:00,10.55,10.56,10.51,10.52,1025408.0,9.4228,9.4317,9.387,9.396,1025408.0
2023-11-15 11:10:00,10.52,10.54,10.5,10.51,1143327.0,9.396,9.4138,9.3781,9.387,1143327.0
2023-11-15 11:20:00,10.51,10.53,10.5,10.52,727119.0,9.387,9.4049,9.3781,9.396,727119.0
2023-11-15 11:30:00,10.52,10.52,10.44,10.45,1915873.0,9.396,9.396,9.3245,9.3335,1915873.0
2023-11-15 11:40:00,10.46,10.46,10.41,10.44,1736928.0,9.3424,9.3424,9.2977,9.3245,1736928.0
2023-11-15 11:50:00,10.44,10.45,10.42,10.44,962380.0,9.3245,9.3335,9.3067,9.3245,962380.0
2023-11-15 12:00:00,10.44,10.46,10.43,10.45,965397.0,9.3245,9.3424,9.3156,9.3335,965397.0
2023-11-15 12:10:00,10.45,10.47,10.44,10.46,757585.0,9.3335,9.3513,9.3245,9.3424,757585.0
2023-11-15 12:20:00,10.47,10.48,10.45,10.47,720490.0,9.3513,9.3603,9.3335,9.3513,720490.0
2023-11-15 12:30:00,10.47,10.49,10.47,10.49,873975.0,9.3513,9.3692,9.3513,9.3692,873975.0
2023-11-15 12:40:00,10.49,10.49,10.47,10.47,574651.0,9.3692,9.3692,9.3513,9.3513,574651.0
2023-11-15 12:50:00,10.47,10.48,10.46,10.47,1077794.0,9.3513,9.3603,9.3424,9.3513,1077794.0
2023-11-15 13:00:00,10.47,10.48,10.43,10.44,1368523.0,9.3513,9.3603,9.3156,9.3245,1368523.0
2023-11-15 13:10:00,10.44,10.45,10.41,10.43,970150.0,9.3245,9.3335,9.2977,9.3156,970150.0
2023-11-15 13:20:00,10.43,10.44,10.42,10.44,500180.0,9.3156,9.3245,9.3067,9.3245,500180.0
2023-11-15 13:30:00,10.44,10.44,10.41,10.43,908578.0,9.3245,9.3245,9.2977,9.3156,908578.0
2023-11-15 13:40:00,10.42,10.43,10.41,10.42,685651.0,9.3067,9.3156,9.2977,9.3067,685651.0
2023-11-15 13:50:00,10.43,10.43,10.42,10.43,322106.0,9.3156,9.3156,9.3067,9.3156,322106.0
2023-11-15 14:00:00,10.43,10.46,10.42,10.45,888246.0,9.3156,9.3424,9.3067,9.3335,888246.0
2023-11-15 14:10:00,10.45,10.47,10.44,10.46,913162.0,9.3335,9.3513,9.3245,9.3424,913162.0
2023-11-15 14:20:00,10.47,10.48,10.45,10.47,553462.0,9.3513,9.3603,9.3335,9.3513,553462.0
2023-11-15 14:30:00,10.48,10.5,10.47,10.49,567660.0,9.3603,9.3781,9.3513,9.3692,567660.0
2023-11-15 14:40:00,10.49,10.5,10.48,10.48,829583.0,9.3692,9.3781,9.3603,9.3603,829583.0
2023-11-15 14:50:00,10.49,10.49,10.47,10.48,383732.0,9.3692,9.3692,9.3513,9.3603,383732.0
2023-11-15 15:00:00,10.48,10.5,10.47,10.49,794600.0,9.3603,9.3781,9.3513,9.3692,794600.0
2023-11-15 15:10:00,10.49,10.49,10.48,10.49,349287.0,9.3692,9.3692,9.3603,9.3692,349287.0
2023-11-15 15:20:00,10.48,10.49,10.47,10.47,494989.0,9.3603,9.3692,9.3513,9.3513,494989.0
2023-11-15 15:30:00,10.47,10.5,10.47,10.5,1125248.0,9.3513,9.3781,9.3513,9.3781,1125248.0
2023-11-15 15:40:00,10.49,10.5,10.48,10.49,777550.0,9.3692,9.3781,9.3603,9.3692,777550.0
2023-11-15 15:50:00,10.48,10.49,10.47,10.47,2186683.0,9.3603,9.3692,9.3513,9.3513,2186683.0
2023-11-16 09:30:00,10.4,10.43,10.36,10.4,1372847.0,9.2888,9.3156,9.2531,9.2888,1372847.0
2023-11-16 09:40:00,10.4,10.41,10.33,10.35,1551985.0,9.2888,9.2977,9.2263,9.2441,1551985.0
2023-11-16 09:50:00,10.34,10.35,10.3,10.33,1228053.0,9.2352,9.2441,9.1995,9.2263,1228053.0
2023-11-16 10:00:00,10.33,10.35,10.31,10.32,1145884.0,9.2263,9.2441,9.2084,9.2173,1145884.0
2023-11-16 10:10:00,10.33,10.34,10.31,10.32,1008636.0,9.2263,9.2352,9.2084,9.2173,1008636.0
2023-11-16 10:20:00,10.32,10.37,10.3,10.36,1038509.0,9.2173,9.262,9.1995,9.2531,1038509.0
2023-11-16 10:30:00,10.35,10.37,10.31,10.32,978024.0,9.2441,9.262,9.2084,9.2173,978024.0
2023-11-16 10:40:00,10.32,10.33,10.29,10.32,1138428.0,9.2173,9.2263,9.1906,9.2173,1138428.0
2023-11-16 10:50:00,10.32,10.32,10.25,10.26,1166560.0,9.2173,9.2173,9.1548,9.1638,1166560.0
2023-11-16 11:00:00,10.26,10.28,10.25,10.26,1034445.0,9.1638,9.1816,9.1548,9.1638,1034445.0
2023-11-16 11:10:00,10.26,10.26,10.23,10.25,1197748.0,9.1638,9.1638,9.137,9.1548,1197748.0
2023-11-16 11:20:00,10.24,10.27,10.23,10.27,899267.0,9.1459,9.1727,9.137,9.1727,899267.0
2023-11-16 11:30:00,10.26,10.28,10.23,10.25,1244618.0,9.1638,9.1816,9.137,9.1548,1244618.0
2023-11-16 11:40:00,10.25,10.25,10.22,10.23,1090527.0,9.1548,9.1548,9.128,9.137,1090527.0
2023-11-16 11:50:00,10.23,10.24,10.21,10.22,789767.0,9.137,9.1459,9.1191,9.128,789767.0
2023-11-16 12:00:00,10.23,10.25,10.21,10.23,810626.0,9.137,9.1548,9.1191,9.137,810626.0
2023-11-16 12:10:00,10.22,10.26,10.22,10.25,643727.0,9.128,9.1638,9.128,9.1548,643727.0
2023-11-16 12:20:00,10.24,10.25,10.23,10.25,758437.0,9.1459,9.1548,9.137,9.1548,758437.0
2023-11-16 12:30:00,10.24,10.25,10.23,10.25,586557.0,9.1459,9.1548,9.137,9.1548,586557.0
2023-11-16 12:40:00,10.25,10.27,10.24,10.26,657435.0,9.1548,9.1727,9.1459,9.1638,657435.0
2023-11-16 12:50:00,10.26,10.26,10.24,10.26,647945.0,9.1638,9.1638,9.1459,9.1638,647945.0
2023-11-16 13:00:00,10.26,10.26,10.22,10.22,616364.0,9.1638,9.1638,9.128,9.128,616364.0
2023-11-16 13:10:00,10.22,10.23,10.22,10.22,346444.0,9.128,9.137,9.128,9.128,346444.0
2023-11-16 13:20:00,10.22,10.25,10.21,10.22,831910.0,9.128,9.1548,9.1191,9.128,831910.0
2023-11-16 13:30:00,10.22,10.23,10.21,10.21,516946.0,9.128,9.137,9.1191,9.1191,516946.0
2023-11-16 13:40:00,10.21,10.22,10.18,10.19,769288.0,9.1191,9.128,9.0923,9.1012,769288.0
2023-11-16 13:50:00,10.18,10.19,10.17,10.18,614600.0,9.0923,9.1012,9.0834,9.0923,614600.0
2023-11-16 14:00:00,10.17,10.2,10.17,10.18,854472.0,9.0834,9.1102,9.0834,9.0923,854472.0
2023-11-16 14:10:00,10.19,10.19,10.16,10.17,632235.0,9.1012,9.1012,9.0744,9.0834,632235.0
2023-11-16 14:20:00,10.16,10.17,10.12,10.14,1188852.0,9.0744,9.0834,9.0387,9.0566,1188852.0
2023-11-16 14:30:00,10.14,10.16,10.13,10.14,920347.0,9.0566,9.0744,9.0476,9.0566,920347.0
2023-11-16 14:40:00,10.14,10.15,10.13,10.15,1377156.0,9.0566,9.0655,9.0476,9.0655,1377156.0
2023-11-16 14:50:00,10.15,10.15,10.1,10.12,1812572.0,9.0655,9.0655,9.0209,9.0387,1812572.0
2023-11-16 15:00:00,10.13,10.13,10.11,10.13,847092.0,9.0476,9.0476,9.0298,9.0476,847092.0
2023-11-16 15:10:00,10.12,10.17,10.12,10.16,1426090.0,9.0387,9.0834,9.0387,9.0744,1426090.0
2023-11-16 15:20:00,10.15,10.16,10.14,10.14,796779.0,9.0655,9.0744,9.0566,9.0566,796779.0
2023-11-16 15:30:00,10.15,10.15,10.13,10.14,1047936.0,9.0655,9.0655,9.0476,9.0566,1047936.0
2023-11-16 15:40:00,10.13,10.16,10.13,10.15,2210026.0,9.0476,9.0744,9.0476,9.0655,2210026.0
2023-11-16 15:50:00,10.15,10.16,10.14,10.16,2822965.0,9.0655,9.0744,9.0566,9.0744,2822965.0
2023-11-17 09:30:00,10.26,10.32,10.26,10.28,2116957.0,9.1638,9.2173,9.1638,9.1816,2116957.0
2023-11-17 09:40:00,10.27,10.3,10.25,10.28,891318.0,9.1727,9.1995,9.1548,9.1816,891318.0
2023-11-17 09:50:00,10.27,10.28,10.25,10.27,666497.0,9.1727,9.1816,9.1548,9.1727,666497.0
2023-11-17 10:00:00,10.28,10.28,10.25,10.26,676581.0,9.1816,9.1816,9.1548,9.1638,676581.0
2023-11-17 10:10:00,10.26,10.28,10.25,10.28,818959.0,9.1638,9.1816,9.1548,9.1816,818959.0
2023-11-17 10:20:00,10.28,10.31,10.28,10.29,721909.0,9.1816,9.2084,9.1816,9.1906,721909.0
2023-11-17 10:30:00,10.29,10.3,10.26,10.27,575955.0,9.1906,9.1995,9.1638,9.1727,575955.0
2023-11-17 10:40:00,10.27,10.29,10.26,10.27,602007.0,9.1727,9.1906,9.1638,9.1727,602007.0
2023-11-17 10:50:00,10.27,10.29,10.26,10.26,535043.0,9.1727,9.1906,9.1638,9.1638,535043.0
2023-11-17 11:00:00,10.26,10.27,10.24,10.26,512211.0,9.1638,9.1727,9.1459,9.1638,512211.0
2023-11-17 11:10:00,10.26,10.27,10.24,10.25,348437.0,9.1638,9.1727,9.1459,9.1548,348437.0
2023-11-17 11:20:00,10.25,10.26,10.22,10.22,507126.0,9.1548,9.1638,9.128,9.128,507126.0
2023-11-17 11:30:00,10.22,10.23,10.21,10.22,914219.0,9.128,9.137,9.1191,9.128,914219.0
2023-11-17 11:40:00,10.23,10.23,10.21,10.22,784787.0,9.137,9.137,9.1191,9.128,784787.0
2023-11-17 11:50:00,10.22,10.23,10.21,10.22,471363.0,9.128,9.137,9.1191,9.128,471363.0
2023-11-17 12:00:00,10.21,10.23,10.19,10.2,1231025.0,9.1191,9.137,9.1012,9.1102,1231025.0
2023-11-17 12:10:00,10.19,10.23,10.19,10.22,684900.0,9.1012,9.137,9.1012,9.128,684900.0
2023-11-17 12:20:00,10.22,10.23,10.2,10.22,1030912.0,9.128,9.137,9.1102,9.128,1030912.0
2023-11-17 12:30:00,10.22,10.23,10.21,10.23,1036606.0,9.128,9.137,9.1191,9.137,1036606.0
2023-11-17 12:40:00,10.22,10.24,10.22,10.24,1022290.0,9.128,9.1459,9.128,9.1459,1022290.0
2023-11-17 12:50:00,10.24,10.24,10.22,10.24,539167.0,9.1459,9.1459,9.128,9.1459,539167.0
2023-11-17 13:00:00,10.24,10.25,10.23,10.24,396726.0,9.1459,9.1548,9.137,9.1459,396726.0
2023-11-17 13:10:00,10.24,10.26,10.24,10.26,351558.0,9.1459,9.1638,9.1459,9.1638,351558.0
2023-11-17 13:20:00,10.26,10.27,10.25,10.27,389413.0,9.1638,9.1727,9.1548,9.1727,389413.0
2023-11-17 13:30:00,10.27,10.28,10.26,10.28,431660.0,9.1727,9.1816,9.1638,9.1816,431660.0
2023-11-17 13:40:00,10.28,10.29,10.27,10.29,456926.0,9.1816,9.1906,9.1727,9.1906,456926.0
2023-11-17 13:50:00,10.29,10.29,10.28,10.29,564050.0,9.1906,9.1906,9.1816,9.1906,564050.0
2023-11-17 14:00:00,10.29,10.29,10.27,10.28,547352.0,9.1906,9.1906,9.1727,9.1816,547352.0
2023-11-17 14:10:00,10.27,10.28,10.25,10.25,601380.0,9.1727,9.1816,9.1548,9.1548,601380.0
2023-11-17 14:20:00,10.26,10.27,10.24,10.27,522538.0,9.1638,9.1727,9.1459,9.1727,522538.0
2023-11-17 14:30:00,10.27,10.27,10.23,10.25,1101437.0,9.1727,9.1727,9.137,9.1548,1101437.0
2023-11-17 14:40:00,10.26,10.26,10.24,10.25,617154.0,9.1638,9.1638,9.1459,9.1548,617154.0
2023-11-17 14:50:00,10.25,10.26,10.24,10.26,297123.0,9.1548,9.1638,9.1459,9.1638,297123.0
2023-11-17 15:00:00,10.26,10.26,10.24,10.25,629035.0,9.1638,9.1638,9.1459,9.1548,629035.0
2023-11-17 15:10:00,10.25,10.26,10.24,10.26,709979.0,9.1548,9.1638,9.1459,9.1638,709979.0
2023-11-17 15:20:00,10.26,10.27,10.25,10.26,999593.0,9.1638,9.1727,9.1548,9.1638,999593.0
2023-11-17 15:30:00,10.26,10.27,10.24,10.26,925915.0,9.1638,9.1727,9.1459,9.1638,925915.0
2023-11-17 15:40:00,10.26,10.28,10.24,10.28,1797393.0,9.1638,9.1816,9.1459,9.1816,1797393.0
2023-11-17 15:50:00,10.28,10.29,10.27,10.29,2647176.0,9.1816,9.1906,9.1727,9.1906,2647176.0
2023-11-20 09:30:00,10.29,10.32,10.27,10.32,1528368.0,9.1906,9.2173,9.1727,9.2173,1528368.0
2023-11-20 09:40:00,10.32,10.37,10.29,10.3,1584408.0,9.2173,9.262,9.1906,9.1995,1584408.0
2023-11-20 09:50:00,10.31,10.33,10.26,10.32,1452289.0,9.2084,9.2263,9.1638,9.2173,1452289.0
2023-11-20 10:00:00,10.32,10.33,10.27,10.29,1082746.0,9.2173,9.2263,9.1727,9.1906,1082746.0
2023-11-20 10:10:00,10.29,10.33,10.28,10.33,1014199.0,9.1906,9.2263,9.1816,9.2263,1014199.0
2023-11-20 10:20:00,10.33,10.33,10.3,10.32,498402.0,9.2263,9.2263,9.1995,9.2173,498402.0
2023-11-20 10:30:00,10.31,10.32,10.29,10.29,907331.0,9.2084,9.2173,9.1906,9.1906,907331.0
2023-11-20 10:40:00,10.29,10.35,10.29,10.35,1159637.0,9.1906,9.2441,9.1906,9.2441,1159637.0
2023-11-20 10:50:00,10.35,10.35,10.32,10.34,993873.0,9.2441,9.2441,9.2173,9.2352,993873.0
2023-11-20 11:00:00,10.34,10.35,10.32,10.35,1018776.0,9.2352,9.2441,9.2173,9.2441,1018776.0
2023-11-20 11:10:00,10.35,10.38,10.34,10.36,1097101.0,9.2441,9.2709,9.2352,9.2531,1097101.0
2023-11-20 11:20:00,10.36,10.37,10.34,10.35,1008682.0,9.2531,9.262,9.2352,9.2441,1008682.0
2023-11-20 11:30:00,10.35,10.37,10.33,10.37,1218957.0,9.2441,9.262,9.2263,9.262,1218957.0
2023-11-20 11:40:00,10.37,10.38,10.36,10.38,619003.0,9.262,9.2709,9.2531,9.2709,619003.0
2023-11-20 11:50:00,10.38,10.39,10.37,10.38,574366.0,9.2709,9.2799,9.262,9.2709,574366.0
2023-11-20 12:00:00,10.37,10.39,10.36,10.39,704718.0,9.262,9.2799,9.2531,9.2799,704718.0
2023-11-20 12:10:00,10.38,10.39,10.38,10.39,466144.0,9.2709,9.2799,9.2709,9.2799,466144.0
2023-11-20 12:20:00,10.38,10.39,10.37,10.37,668590.0,9.2709,9.2799,9.262,9.262,668590.0
2023-11-20 12:30:00,10.38,10.38,10.36,10.36,555934.0,9.2709,9.2709,9.2531,9.2531,555934.0
2023-11-20 12:40:00,10.36,10.37,10.33,10.34,719386.0,9.2531,9.262,9.2263,9.2352,719386.0
2023-11-20 12:50:00,10.34,10.34,10.32,10.33,1057287.0,9.2352,9.2352,9.2173,9.2263,1057287.0
2023-11-20 13:00:00,10.32,10.37,10.32,10.36,1593773.0,9.2173,9.262,9.2173,9.2531,1593773.0
2023-11-20 13:10:00,10.35,10.37,10.35,10.37,723309.0,9.2441,9.262,9.2441,9.262,723309.0
2023-11-20 13:20:00,10.37,10.38,10.36,10.38,663330.0,9.262,9.2709,9.2531,9.2709,663330.0
2023-11-20 13:30:00,10.38,10.38,10.37,10.38,243352.0,9.2709,9.2709,9.262,9.2709,243352.0
2023-11-20 13:40:00,10.38,10.4,10.37,10.4,853456.0,9.2709,9.2888,9.262,9.2888,853456.0
2023-11-20 13:50:00,10.4,10.4,10.37,10.38,1089678.0,9.2888,9.2888,9.262,9.2709,1089678.0
2023-11-20 14:00:00,10.38,10.39,10.37,10.39,712494.0,9.2709,9.2799,9.262,9.2799,712494.0
2023-11-20 14:10:00,10.38,10.39,10.37,10.38,734586.0,9.2709,9.2799,9.262,9.2709,734586.0
2023-11-20 14:20:00,10.38,10.38,10.36,10.38,649006.0,9.2709,9.2709,9.2531,9.2709,649006.0
2023-11-20 14:30:00,10.37,10.39,10.37,10.38,344838.0,9.262,9.2799,9.262,9.2709,344838.0
2023-11-20 14:40:00,10.38,10.4,10.38,10.4,498638.0,9.2709,9.2888,9.2709,9.2888,498638.0
2023-11-20 14:50:00,10.4,10.4,10.38,10.38,430048.0,9.2888,9.2888,9.2709,9.2709,430048.0
2023-11-20 15:00:00,10.39,10.39,10.37,10.38,870118.0,9.2799,9.2799,9.262,9.2709,870118.0
2023-11-20 15:10:00,10.39,10.41,10.38,10.41,755126.0,9.2799,9.2977,9.2709,9.2977,755126.0
2023-11-20 15:20:00,10.41,10.42,10.39,10.42,686528.0,9.2977,9.3067,9.2799,9.3067,686528.0
2023-11-20 15:30:00,10.42,10.43,10.41,10.42,1115256.0,9.3067,9.3156,9.2977,9.3067,1115256.0
2023-11-20 15:40:00,10.42,10.42,10.39,10.4,2098958.0,9.3067,9.3067,9.2799,9.2888,2098958.0
2023-11-20 15:50:00,10.39,10.4,10.33,10.34,3956782.0,9.2799,9.2888,9.2263,9.2352,3956782.0
2023-11-21 09:30:00,10.28,10.32,10.21,10.21,1758110.0,9.1816,9.2173,9.1191,9.1191,1758110.0
2023-11-21 09:40:00,10.22,10.26,10.16,10.17,1964367.0,9.128,9.1638,9.0744,9.0834,1964367.0
2023-11-21 09:50:00,10.16,10.19,10.15,10.16,1455915.0,9.0744,9.1012,9.0655,9.0744,1455915.0
2023-11-21 10:00:00,10.16,10.22,10.15,10.2,2417980.0,9.0744,9.128,9.0655,9.1102,2417980.0
2023-11-21 10:10:00,10.21,10.21,10.17,10.19,1304033.0,9.1191,9.1191,9.0834,9.1012,1304033.0
2023-11-21 10:20:00,10.19,10.2,10.16,10.18,1235181.0,9.1012,9.1102,9.0744,9.0923,1235181.0
2023-11-21 10:30:00,10.17,10.2,10.15,10.16,1571521.0,9.0834,9.1102,9.0655,9.0744,1571521.0
2023-11-21 10:40:00,10.16,10.16,10.14,10.16,1653126.0,9.0744,9.0744,9.0566,9.0744,1653126.0
2023-11-21 10:50:00,10.16,10.16,10.12,10.13,946241.0,9.0744,9.0744,9.0387,9.0476,946241.0
2023-11-21 11:00:00,10.13,10.14,10.12,10.14,842346.0,9.0476,9.0566,9.0387,9.0566,842346.0
2023-11-21 11:10:00,10.14,10.15,10.11,10.13,1396717.0,9.0566,9.0655,9.0298,9.0476,1396717.0
2023-11-21 11:20:00,10.13,10.17,10.12,10.16,869787.0,9.0476,9.0834,9.0387,9.0744,869787.0
2023-11-21 11:30:00,10.17,10.17,10.1,10.11,1628103.0,9.0834,9.0834,9.0209,9.0298,1628103.0
2023-11-21 11:40:00,10.11,10.14,10.1,10.13,1173759.0,9.0298,9.0566,9.0209,9.0476,1173759.0
2023-11-21 11:50:00,10.14,10.14,10.12,10.13,533694.0,9.0566,9.0566,9.0387,9.0476,533694.0
2023-11-21 12:00:00,10.14,10.14,10.12,10.14,594639.0,9.0566,9.0566,9.0387,9.0566,594639.0
2023-11-21 12:10:00,10.13,10.15,10.12,10.15,987598.0,9.0476,9.0655,9.0387,9.0655,987598.0
2023-11-21 12:20:00,10.14,10.17,10.13,10.17,1265651.0,9.0566,9.0834,9.0476,9.0834,1265651.0
2023-11-21 12:30:00,10.17,10.18,10.15,10.15,832318.0,9.0834,9.0923,9.0655,9.0655,832318.0
2023-11-21 12:40:00,10.16,10.16,10.15,10.16,289926.0,9.0744,9.0744,9.0655,9.0744,289926.0
2023-11-21 12:50:00,10.16,10.16,10.15,10.16,246706.0,9.0744,9.0744,9.0655,9.0744,246706.0
2023-11-21 13:00:00,10.15,10.16,10.14,10.16,1072063.0,9.0655,9.0744,9.0566,9.0744,1072063.0
2023-11-21 13:10:00,10.15,10.17,10.14,10.16,785187.0,9.0655,9.0834,9.0566,9.0744,785187.0
2023-11-21 13:20:00,10.15,10.16,10.14,10.16,487392.0,9.0655,9.0744,9.0566,9.0744,487392.0
2023-11-21 13:30:00,10.16,10.19,10.15,10.19,604793.0,9.0744,9.1012,9.0655,9.1012,604793.0
2023-11-21 13:40:00,10.18,10.2,10.17,10.19,866474.0,9.0923,9.1102,9.0834,9.1012,866474.0
2023-11-21 13:50:00,10.18,10.19,10.18,10.19,262110.0,9.0923,9.1012,9.0923,9.1012,262110.0
2023-11-21 14:00:00,10.19,10.2,10.17,10.18,983649.0,9.1012,9.1102,9.0834,9.0923,983649.0
2023-11-21 14:10:00,10.18,10.2,10.17,10.2,518190.0,9.0923,9.1102,9.0834,9.1102,518190.0
2023-11-21 14:20:00,10.2,10.21,10.19,10.2,797160.0,9.1102,9.1191,9.1012,9.1102,797160.0
2023-11-21 14:30:00,10.21,10.21,10.19,10.2,590605.0,9.1191,9.1191,9.1012,9.1102,590605.0
2023-11-21 14:40:00,10.2,10.2,10.18,10.2,632581.0,9.1102,9.1102,9.0923,9.1102,632581.0
2023-11-21 14:50:00,10.2,10.2,10.17,10.2,943529.0,9.1102,9.1102,9.0834,9.1102,943529.0
2023-11-21 15:00:00,10.2,10.21,10.19,10.21,452352.0,9.1102,9.1191,9.1012,9.1191,452352.0
2023-11-21 15:10:00,10.21,10.21,10.19,10.2,619181.0,9.1191,9.1191,9.1012,9.1102,619181.0
2023-11-21 15:20:00,10.2,10.2,10.18,10.18,891832.0,9.1102,9.1102,9.0923,9.0923,891832.0
2023-11-21 15:30:00,10.19,10.2,10.18,10.18,1148604.0,9.1012,9.1102,9.0923,9.0923,1148604.0
2023-11-21 15:40:00,10.19,10.22,10.18,10.22,1739403.0,9.1012,9.128,9.0923,9.128,1739403.0
2023-11-21 15:50:00,10.22,10.22,10.19,10.2,2863027.0,9.128,9.128,9.1012,9.1102,2863027.0
2023-11-22 09:30:00,10.24,10.28,10.17,10.25,1321315.0,9.1459,9.1816,9.0834,9.1548,1321315.0
2023-11-22 09:40:00,10.25,10.25,10.22,10.23,536492.0,9.1548,9.1548,9.128,9.137,536492.0
2023-11-22 09:50:00,10.24,10.25,10.2,10.23,1095730.0,9.1459,9.1548,9.1102,9.137,1095730.0
2023-11-22 10:00:00,10.22,10.23,10.17,10.18,1890603.0,9.128,9.137,9.0834,9.0923,1890603.0
2023-11-22 10:10:00,10.18,10.22,10.17,10.2,1455200.0,9.0923,9.128,9.0834,9.1102,1455200.0
2023-11-22 10:20:00,10.2,10.24,10.19,10.24,1093915.0,9.1102,9.1459,9.1012,9.1459,1093915.0
2023-11-22 10:30:00,10.24,10.3,10.23,10.28,1363815.0,9.1459,9.1995,9.137,9.1816,1363815.0
2023-11-22 10:40:00,10.29,10.36,10.28,10.36,2209446.0,9.1906,9.2531,9.1816,9.2531,2209446.0
2023-11-22 10:50:00,10.35,10.38,10.28,10.32,2383586.0,9.2441,9.2709,9.1816,9.2173,2383586.0
2023-11-22 11:00:00,10.31,10.32,10.29,10.32,738968.0,9.2084,9.2173,9.1906,9.2173,738968.0
2023-11-22 11:10:00,10.32,10.33,10.29,10.29,1076085.0,9.2173,9.2263,9.1906,9.1906,1076085.0
2023-11-22 11:20:00,10.29,10.3,10.27,10.28,974829.0,9.1906,9.1995,9.1727,9.1816,974829.0
2023-11-22 11:30:00,10.28,10.3,10.27,10.29,810914.0,9.1816,9.1995,9.1727,9.1906,810914.0
2023-11-22 11:40:00,10.28,10.34,10.28,10.32,1039597.0,9.1816,9.2352,9.1816,9.2173,1039597.0
2023-11-22 11:50:00,10.32,10.37,10.32,10.37,747590.0,9.2173,9.262,9.2173,9.262,747590.0
2023-11-22 12:00:00,10.37,10.37,10.35,10.37,950121.0,9.262,9.262,9.2441,9.262,950121.0
2023-11-22 12:10:00,10.37,10.37,10.34,10.34,587327.0,9.262,9.262,9.2352,9.2352,587327.0
2023-11-22 12:20:00,10.35,10.35,10.32,10.32,657799.0,9.2441,9.2441,9.2173,9.2173,657799.0
2023-11-22 12:30:00,10.32,10.33,10.3,10.33,455239.0,9.2173,9.2263,9.1995,9.2263,455239.0
2023-11-22 12:40:00,10.32,10.33,10.31,10.31,529804.0,9.2173,9.2263,9.2084,9.2084,529804.0
2023-11-22 12:50:00,10.31,10.32,10.29,10.32,683905.0,9.2084,9.2173,9.1906,9.2173,683905.0
2023-11-22 13:00:00,10.31,10.32,10.3,10.3,252143.0,9.2084,9.2173,9.1995,9.1995,252143.0
2023-11-22 13:10:00,10.31,10.31,10.25,10.26,1334267.0,9.2084,9.2084,9.1548,9.1638,1334267.0
2023-11-22 13:20:00,10.26,10.28,10.25,10.28,630366.0,9.1638,9.1816,9.1548,9.1816,630366.0
2023-11-22 13:30:00,10.28,10.28,10.27,10.27,316434.0,9.1816,9.1816,9.1727,9.1727,316434.0
2023-11-22 13:40:00,10.27,10.28,10.27,10.27,223230.0,9.1727,9.1816,9.1727,9.1727,223230.0
2023-11-22 13:50:00,10.28,10.28,10.23,10.24,630558.0,9.1816,9.1816,9.137,9.1459,630558.0
2023-11-22 14:00:00,10.24,10.26,10.23,10.25,588440.0,9.1459,9.1638,9.137,9.1548,588440.0
2023-11-22 14:10:00,10.25,10.26,10.23,10.26,466362.0,9.1548,9.1638,9.137,9.1638,466362.0
2023-11-22 14:20:00,10.26,10.26,10.25,10.26,236704.0,9.1638,9.1638,9.1548,9.1638,236704.0
2023-11-22 14:30:00,10.26,10.27,10.22,10.22,1224851.0,9.1638,9.1727,9.128,9.128,1224851.0
2023-11-22 14:40:00,10.22,10.23,10.21,10.22,1468325.0,9.128,9.137,9.1191,9.128,1468325.0
2023-11-22 14:50:00,10.22,10.26,10.22,10.25,914546.0,9.128,9.1638,9.128,9.1548,914546.0
2023-11-22 15:00:00,10.25,10.26,10.24,10.26,739042.0,9.1548,9.1638,9.1459,9.1638,739042.0
2023-11-22 15:10:00,10.25,10.26,10.23,10.26,713951.0,9.1548,9.1638,9.137,9.1638,713951.0
2023-11-22 15:20:00,10.26,10.28,10.24,10.27,815494.0,9.1638,9.1816,9.1459,9.1727,815494.0
2023-11-22 15:30:00,10.28,10.29,10.27,10.29,1183560.0,9.1816,9.1906,9.1727,9.1906,1183560.0
2023-11-22 15:40:00,10.29,10.3,10.27,10.27,1261825.0,9.1906,9.1995,9.1727,9.1727,1261825.0
2023-11-22 15:50:00,10.27,10.28,10.26,10.27,1901312.0,9.1727,9.1816,9.1638,9.1727,1901312.0
2023-11-24 09:30:00,10.28,10.4,10.28,10.4,1291117.0,9.1816,9.2888,9.1816,9.2888,1291117.0
2023-11-24 09:40:00,10.4,10.47,10.39,10.46,1804923.0,9.2888,9.3513,9.2799,9.3424,1804923.0
2023-11-24 09:50:00,10.46,10.49,10.45,10.49,1208276.0,9.3424,9.3692,9.3335,9.3692,1208276.0
2023-11-24 10:00:00,10.49,10.53,10.47,10.51,1845465.0,9.3692,9.4049,9.3513,9.387,1845465.0
2023-11-24 10:10:00,10.5,10.51,10.48,10.51,723201.0,9.3781,9.387,9.3603,9.387,723201.0
2023-11-24 10:20:00,10.51,10.52,10.48,10.51,1068250.0,9.387,9.396,9.3603,9.387,1068250.0
2023-11-24 10:30:00,10.5,10.52,10.5,10.52,612397.0,9.3781,9.396,9.3781,9.396,612397.0
2023-11-24 10:40:00,10.52,10.53,10.5,10.52,1567902.0,9.396,9.4049,9.3781,9.396,1567902.0
2023-11-24 10:50:00,10.51,10.52,10.49,10.5,594505.0,9.387,9.396,9.3692,9.3781,594505.0
2023-11-24 11:00:00,10.5,10.52,10.48,10.51,1636546.0,9.3781,9.396,9.3603,9.387,1636546.0
2023-11-24 11:10:00,10.51,10.51,10.49,10.5,563469.0,9.387,9.387,9.3692,9.3781,563469.0
2023-11-24 11:20:00,10.49,10.5,10.46,10.46,634440.0,9.3692,9.3781,9.3424,9.3424,634440.0
2023-11-24 11:30:00,10.46,10.47,10.44,10.45,581256.0,9.3424,9.3513,9.3245,9.3335,581256.0
2023-11-24 11:40:00,10.45,10.45,10.42,10.43,571316.0,9.3335,9.3335,9.3067,9.3156,571316.0
2023-11-24 11:50:00,10.43,10.44,10.43,10.43,278956.0,9.3156,9.3245,9.3156,9.3156,278956.0
2023-11-24 12:00:00,10.44,10.44,10.43,10.44,441095.0,9.3245,9.3245,9.3156,9.3245,441095.0
2023-11-24 12:10:00,10.44,10.44,10.43,10.44,629004.0,9.3245,9.3245,9.3156,9.3245,629004.0
2023-11-24 12:20:00,10.44,10.44,10.43,10.44,521503.0,9.3245,9.3245,9.3156,9.3245,521503.0
2023-11-24 12:30:00,10.44,10.45,10.43,10.43,587381.0,9.3245,9.3335,9.3156,9.3156,587381.0
2023-11-24 12:40:00,10.44,10.45,10.42,10.45,706816.0,9.3245,9.3335,9.3067,9.3335,706816.0
2023-11-24 12:50:00,10.44,10.44,10.4,10.41,2027305.0,9.3245,9.3245,9.2888,9.2977,2027305.0
2023-11-27 09:30:00,10.37,10.38,10.32,10.34,1285838.0,9.262,9.2709,9.2173,9.2352,1285838.0
2023-11-27 09:40:00,10.35,10.4,10.33,10.4,1073328.0,9.2441,9.2888,9.2263,9.2888,1073328.0
2023-11-27 09:50:00,10.4,10.4,10.35,10.36,662187.0,9.2888,9.2888,9.2441,9.2531,662187.0
2023-11-27 10:00:00,10.36,10.41,10.35,10.4,746628.0,9.2531,9.2977,9.2441,9.2888,746628.0
2023-11-27 10:10:00,10.41,10.41,10.37,10.38,652275.0,9.2977,9.2977,9.262,9.2709,652275.0
2023-11-27 10:20:00,10.38,10.39,10.36,10.37,523889.0,9.2709,9.2799,9.2531,9.262,523889.0
2023-11-27 10:30:00,10.38,10.4,10.36,10.39,1008416.0,9.2709,9.2888,9.2531,9.2799,1008416.0
2023-11-27 10:40:00,10.4,10.41,10.39,10.41,675822.0,9.2888,9.2977,9.2799,9.2977,675822.0
2023-11-27 10:50:00,10.41,10.42,10.39,10.39,736166.0,9.2977,9.3067,9.2799,9.2799,736166.0
2023-11-27 11:00:00,10.4,10.4,10.36,10.37,606093.0,9.2888,9.2888,9.2531,9.262,606093.0
2023-11-27 11:10:00,10.37,10.38,10.36,10.38,582587.0,9.262,9.2709,9.2531,9.2709,582587.0
2023-11-27 11:20:00,10.38,10.39,10.37,10.38,554721.0,9.2709,9.2799,9.262,9.2709,554721.0
2023-11-27 11:30:00,10.38,10.38,10.37,10.38,374410.0,9.2709,9.2709,9.262,9.2709,374410.0
2023-11-27 11:40:00,10.37,10.39,10.35,10.38,1563957.0,9.262,9.2799,9.2441,9.2709,1563957.0
2023-11-27 11:50:00,10.38,10.39,10.35,10.36,412481.0,9.2709,9.2799,9.2441,9.2531,412481.0
2023-11-27 12:00:00,10.36,10.36,10.34,10.34,605362.0,9.2531,9.2531,9.2352,9.2352,605362.0
2023-11-27 12:10:00,10.34,10.35,10.31,10.31,660749.0,9.2352,9.2441,9.2084,9.2084,660749.0
2023-11-27 12:20:00,10.31,10.32,10.31,10.32,440478.0,9.2084,9.2173,9.2084,9.2173,440478.0
2023-11-27 12:30:00,10.32,10.33,10.31,10.32,582869.0,9.2173,9.2263,9.2084,9.2173,582869.0
2023-11-27 12:40:00,10.32,10.33,10.31,10.33,459934.0,9.2173,9.2263,9.2084,9.2263,459934.0
2023-11-27 12:50:00,10.33,10.33,10.32,10.33,253163.0,9.2263,9.2263,9.2173,9.2263,253163.0
2023-11-27 13:00:00,10.33,10.36,10.32,10.35,636453.0,9.2263,9.2531,9.2173,9.2441,636453.0
2023-11-27 13:10:00,10.36,10.36,10.34,10.35,424127.0,9.2531,9.2531,9.2352,9.2441,424127.0
2023-11-27 13:20:00,10.35,10.35,10.33,10.33,223829.0,9.2441,9.2441,9.2263,9.2263,223829.0
2023-11-27 13:30:00,10.33,10.34,10.33,10.34,427113.0,9.2263,9.2352,9.2263,9.2352,427113.0
2023-11-27 13:40:00,10.33,10.34,10.31,10.31,444873.0,9.2263,9.2352,9.2084,9.2084,444873.0
2023-11-27 13:50:00,10.31,10.33,10.31,10.32,571708.0,9.2084,9.2263,9.2084,9.2173,571708.0
2023-11-27 14:00:00,10.32,10.33,10.31,10.32,468415.0,9.2173,9.2263,9.2084,9.2173,468415.0
2023-11-27 14:10:00,10.33,10.33,10.31,10.32,839027.0,9.2263,9.2263,9.2084,9.2173,839027.0
2023-11-27 14:20:00,10.33,10.33,10.32,10.33,364676.0,9.2263,9.2263,9.2173,9.2263,364676.0
2023-11-27 14:30:00,10.33,10.33,10.32,10.33,227376.0,9.2263,9.2263,9.2173,9.2263,227376.0
2023-11-27 14:40:00,10.32,10.33,10.31,10.32,726371.0,9.2173,9.2263,9.2084,9.2173,726371.0
2023-11-27 14:50:00,10.32,10.32,10.3,10.31,486997.0,9.2173,9.2173,9.1995,9.2084,486997.0
2023-11-27 15:00:00,10.3,10.32,10.3,10.31,417395.0,9.1995,9.2173,9.1995,9.2084,417395.0
2023-11-27 15:10:00,10.32,10.33,10.3,10.32,798731.0,9.2173,9.2263,9.1995,9.2173,798731.0
2023-11-27 15:20:00,10.32,10.32,10.3,10.3,450900.0,9.2173,9.2173,9.1995,9.1995,450900.0
2023-11-27 15:30:00,10.3,10.32,10.3,10.32,1044188.0,9.1995,9.2173,9.1995,9.2173,1044188.0
2023-11-27 15:40:00,10.32,10.33,10.31,10.32,1544750.0,9.2173,9.2263,9.2084,9.2173,1544750.0
2023-11-27 15:50:00,10.32,10.34,10.31,10.34,2613348.0,9.2173,9.2352,9.2084,9.2352,2613348.0
2023-11-28 09:30:00,10.33,10.33,10.24,10.29,2626375.0,9.2263,9.2263,9.1459,9.1906,2626375.0
2023-11-28 09:40:00,10.29,10.29,10.24,10.26,1193399.0,9.1906,9.1906,9.1459,9.1638,1193399.0
2023-11-28 09:50:00,10.26,10.27,10.25,10.26,584014.0,9.1638,9.1727,9.1548,9.1638,584014.0
2023-11-28 10:00:00,10.27,10.3,10.25,10.3,895683.0,9.1727,9.1995,9.1548,9.1995,895683.0
2023-11-28 10:10:00,10.3,10.31,10.28,10.29,709182.0,9.1995,9.2084,9.1816,9.1906,709182.0
2023-11-28 10:20:00,10.3,10.31,10.27,10.28,833322.0,9.1995,9.2084,9.1727,9.1816,833322.0
2023-11-28 10:30:00,10.28,10.3,10.26,10.28,932903.0,9.1816,9.1995,9.1638,9.1816,932903.0
2023-11-28 10:40:00,10.29,10.33,10.28,10.3,1979438.0,9.1906,9.2263,9.1816,9.1995,1979438.0
2023-11-28 10:50:00,10.3,10.35,10.3,10.35,771274.0,9.1995,9.2441,9.1995,9.2441,771274.0
2023-11-28 11:00:00,10.35,10.38,10.34,10.37,1305739.0,9.2441,9.2709,9.2352,9.262,1305739.0
2023-11-28 11:10:00,10.37,10.37,10.35,10.36,737005.0,9.262,9.262,9.2441,9.2531,737005.0
2023-11-28 11:20:00,10.36,10.37,10.34,10.36,613019.0,9.2531,9.262,9.2352,9.2531,613019.0
2023-11-28 11:30:00,10.36,10.37,10.35,10.37,735624.0,9.2531,9.262,9.2441,9.262,735624.0
2023-11-28 11:40:00,10.37,10.4,10.36,10.4,1166406.0,9.262,9.2888,9.2531,9.2888,1166406.0
2023-11-28 11:50:00,10.4,10.4,10.38,10.38,895745.0,9.2888,9.2888,9.2709,9.2709,895745.0
2023-11-28 12:00:00,10.38,10.39,10.37,10.38,691855.0,9.2709,9.2799,9.262,9.2709,691855.0
2023-11-28 12:10:00,10.39,10.39,10.37,10.37,504840.0,9.2799,9.2799,9.262,9.262,504840.0
2023-11-28 12:20:00,10.37,10.38,10.36,10.37,366231.0,9.262,9.2709,9.2531,9.262,366231.0
2023-11-28 12:30:00,10.37,10.37,10.35,10.36,405175.0,9.262,9.262,9.2441,9.2531,405175.0
2023-11-28 12:40:00,10.36,10.36,10.34,10.35,385935.0,9.2531,9.2531,9.2352,9.2441,385935.0
2023-11-28 12:50:00,10.35,10.36,10.33,10.35,667302.0,9.2441,9.2531,9.2263,9.2441,667302.0
2023-11-28 13:00:00,10.35,10.35,10.32,10.34,801962.0,9.2441,9.2441,9.2173,9.2352,801962.0
2023-11-28 13:10:00,10.34,10.35,10.32,10.34,716164.0,9.2352,9.2441,9.2173,9.2352,716164.0
2023-11-28 13:20:00,10.34,10.35,10.33,10.35,423071.0,9.2352,9.2441,9.2263,9.2441,423071.0
2023-11-28 13:30:00,10.34,10.35,10.33,10.34,631658.0,9.2352,9.2441,9.2263,9.2352,631658.0
2023-11-28 13:40:00,10.34,10.35,10.33,10.35,496020.0,9.2352,9.2441,9.2263,9.2441,496020.0
2023-11-28 13:50:00,10.35,10.35,10.33,10.34,549173.0,9.2441,9.2441,9.2263,9.2352,549173.0
2023-11-28 14:00:00,10.33,10.34,10.33,10.34,420554.0,9.2263,9.2352,9.2263,9.2352,420554.0
2023-11-28 14:10:00,10.34,10.36,10.33,10.35,724004.0,9.2352,9.2531,9.2263,9.2441,724004.0
2023-11-28 14:20:00,10.34,10.35,10.34,10.35,403511.0,9.2352,9.2441,9.2352,9.2441,403511.0
2023-11-28 14:30:00,10.35,10.36,10.34,10.36,455573.0,9.2441,9.2531,9.2352,9.2531,455573.0
2023-11-28 14:40:00,10.36,10.37,10.35,10.37,441686.0,9.2531,9.262,9.2441,9.262,441686.0
2023-11-28 14:50:00,10.36,10.37,10.35,10.35,790360.0,9.2531,9.262,9.2441,9.2441,790360.0
2023-11-28 15:00:00,10.36,10.38,10.35,10.36,1337571.0,9.2531,9.2709,9.2441,9.2531,1337571.0
2023-11-28 15:10:00,10.36,10.37,10.35,10.36,695491.0,9.2531,9.262,9.2441,9.2531,695491.0
2023-11-28 15:20:00,10.36,10.37,10.35,10.37,871134.0,9.2531,9.262,9.2441,9.262,871134.0
2023-11-28 15:30:00,10.37,10.37,10.35,10.36,718832.0,9.262,9.262,9.2441,9.2531,718832.0
2023-11-28 15:40:00,10.36,10.37,10.35,10.37,895339.0,9.2531,9.262,9.2441,9.262,895339.0
2023-11-28 15:50:00,10.37,10.39,10.36,10.38,3408960.0,9.262,9.2799,9.2531,9.2709,3408960.0
2023-11-29 09:30:00,10.88,10.96,10.78,10.8,10103748.0,9.7175,9.789,9.6282,9.6461,10103748.0
2023-11-29 09:40:00,10.79,10.86,10.75,10.79,3789325.0,9.6371,9.6997,9.6014,9.6371,3789325.0
2023-11-29 09:50:00,10.79,10.87,10.76,10.83,2793455.0,9.6371,9.7086,9.6103,9.6729,2793455.0
2023-11-29 10:00:00,10.84,10.87,10.78,10.78,1994261.0,9.6818,9.7086,9.6282,9.6282,1994261.0
2023-11-29 10:10:00,10.78,10.78,10.71,10.73,2536542.0,9.6282,9.6282,9.5657,9.5835,2536542.0
2023-11-29 10:20:00,10.73,10.77,10.7,10.77,2803097.0,9.5835,9.6193,9.5567,9.6193,2803097.0
2023-11-29 10:30:00,10.77,10.82,10.76,10.8,2162927.0,9.6193,9.6639,9.6103,9.6461,2162927.0
2023-11-29 10:40:00,10.8,10.81,10.75,10.76,1384625.0,9.6461,9.655,9.6014,9.6103,1384625.0
2023-11-29 10:50:00,10.76,10.78,10.72,10.73,1741331.0,9.6103,9.6282,9.5746,9.5835,1741331.0
2023-11-29 11:00:00,10.73,10.73,10.65,10.67,2765584.0,9.5835,9.5835,9.5121,9.53,2765584.0
2023-11-29 11:10:00,10.67,10.67,10.61,10.63,2103681.0,9.53,9.53,9.4764,9.4942,2103681.0
2023-11-29 11:20:00,10.63,10.66,10.6,10.61,1650831.0,9.4942,9.521,9.4674,9.4764,1650831.0
2023-11-29 11:30:00,10.61,10.65,10.6,10.63,1644529.0,9.4764,9.5121,9.4674,9.4942,1644529.0
2023-11-29 11:40:00,10.63,10.65,10.62,10.63,1244106.0,9.4942,9.5121,9.4853,9.4942,1244106.0
2023-11-29 11:50:00,10.63,10.64,10.61,10.63,1034661.0,9.4942,9.5032,9.4764,9.4942,1034661.0
2023-11-29 12:00:00,10.63,10.63,10.6,10.6,1133238.0,9.4942,9.4942,9.4674,9.4674,1133238.0
2023-11-29 12:10:00,10.61,10.63,10.6,10.62,742911.0,9.4764,9.4942,9.4674,9.4853,742911.0
2023-11-29 12:20:00,10.62,10.66,10.61,10.65,1144158.0,9.4853,9.521,9.4764,9.5121,1144158.0
2023-11-29 12:30:00,10.64,10.67,10.62,10.63,1004311.0,9.5032,9.53,9.4853,9.4942,1004311.0
2023-11-29 12:40:00,10.63,10.66,10.63,10.65,666507.0,9.4942,9.521,9.4942,9.5121,666507.0
2023-11-29 12:50:00,10.65,10.65,10.62,10.63,934056.0,9.5121,9.5121,9.4853,9.4942,934056.0
2023-11-29 13:00:00,10.63,10.64,10.6,10.62,1382132.0,9.4942,9.5032,9.4674,9.4853,1382132.0
2023-11-29 13:10:00,10.62,10.63,10.61,10.63,1195312.0,9.4853,9.4942,9.4764,9.4942,1195312.0
2023-11-29 13:20:00,10.63,10.66,10.62,10.66,514541.0,9.4942,9.521,9.4853,9.521,514541.0
2023-11-29 13:30:00,10.66,10.67,10.64,10.66,639131.0,9.521,9.53,9.5032,9.521,639131.0
2023-11-29 13:40:00,10.66,10.68,10.65,10.67,1198356.0,9.521,9.5389,9.5121,9.53,1198356.0
2023-11-29 13:50:00,10.68,10.69,10.67,10.68,1319271.0,9.5389,9.5478,9.53,9.5389,1319271.0
2023-11-29 14:00:00,10.68,10.68,10.64,10.66,1188776.0,9.5389,9.5389,9.5032,9.521,1188776.0
2023-11-29 14:10:00,10.66,10.68,10.65,10.66,539925.0,9.521,9.5389,9.5121,9.521,539925.0
2023-11-29 14:20:00,10.66,10.66,10.64,10.65,657997.0,9.521,9.521,9.5032,9.5121,657997.0
2023-11-29 14:30:00,10.66,10.66,10.62,10.63,1796673.0,9.521,9.521,9.4853,9.4942,1796673.0
2023-11-29 14:40:00,10.63,10.64,10.62,10.63,668043.0,9.4942,9.5032,9.4853,9.4942,668043.0
2023-11-29 14:50:00,10.62,10.63,10.61,10.61,728353.0,9.4853,9.4942,9.4764,9.4764,728353.0
2023-11-29 15:00:00,10.62,10.62,10.6,10.61,586205.0,9.4853,9.4853,9.4674,9.4764,586205.0
2023-11-29 15:10:00,10.61,10.61,10.57,10.58,899754.0,9.4764,9.4764,9.4406,9.4496,899754.0
2023-11-29 15:20:00,10.58,10.6,10.57,10.59,1713796.0,9.4496,9.4674,9.4406,9.4585,1713796.0
2023-11-29 15:30:00,10.59,10.6,10.57,10.58,1257887.0,9.4585,9.4674,9.4406,9.4496,1257887.0
2023-11-29 15:40:00,10.57,10.6,10.56,10.59,1918316.0,9.4406,9.4674,9.4317,9.4585,1918316.0
2023-11-29 15:50:00,10.6,10.62,10.59,10.6,4548864.0,9.4674,9.4853,9.4585,9.4674,4548864.0
2023-11-30 09:30:00,10.68,10.7,10.39,10.43,4207346.0,9.5389,9.5567,9.2799,9.3156,4207346.0
2023-11-30 09:40:00,10.44,10.51,10.4,10.49,3358742.0,9.3245,9.387,9.2888,9.3692,3358742.0
2023-11-30 09:50:00,10.49,10.52,10.47,10.49,1893713.0,9.3692,9.396,9.3513,9.3692,1893713.0
2023-11-30 10:00:00,10.49,10.49,10.42,10.44,1619324.0,9.3692,9.3692,9.3067,9.3245,1619324.0
2023-11-30 10:10:00,10.44,10.47,10.41,10.45,1618894.0,9.3245,9.3513,9.2977,9.3335,1618894.0
2023-11-30 10:20:00,10.44,10.45,10.41,10.43,1277883.0,9.3245,9.3335,9.2977,9.3156,1277883.0
2023-11-30 10:30:00,10.43,10.46,10.35,10.36,3199686.0,9.3156,9.3424,9.2441,9.2531,3199686.0
2023-11-30 10:40:00,10.37,10.41,10.35,10.38,2337668.0,9.262,9.2977,9.2441,9.2709,2337668.0
2023-11-30 10:50:00,10.38,10.41,10.37,10.37,1849000.0,9.2709,9.2977,9.262,9.262,1849000.0
2023-11-30 11:00:00,10.38,10.38,10.33,10.34,2425843.0,9.2709,9.2709,9.2263,9.2352,2425843.0
2023-11-30 11:10:00,10.34,10.37,10.33,10.35,1790562.0,9.2352,9.262,9.2263,9.2441,1790562.0
2023-11-30 11:20:00,10.35,10.37,10.34,10.37,1424115.0,9.2441,9.262,9.2352,9.262,1424115.0
2023-11-30 11:30:00,10.37,10.37,10.34,10.34,1130729.0,9.262,9.262,9.2352,9.2352,1130729.0
2023-11-30 11:40:00,10.35,10.35,10.3,10.33,1486136.0,9.2441,9.2441,9.1995,9.2263,1486136.0
2023-11-30 11:50:00,10.32,10.33,10.3,10.3,1111611.0,9.2173,9.2263,9.1995,9.1995,1111611.0
2023-11-30 12:00:00,10.3,10.33,10.28,10.3,1869742.0,9.1995,9.2263,9.1816,9.1995,1869742.0
2023-11-30 12:10:00,10.3,10.31,10.28,10.29,1016115.0,9.1995,9.2084,9.1816,9.1906,1016115.0
2023-11-30 12:20:00,10.29,10.29,10.26,10.26,859806.0,9.1906,9.1906,9.1638,9.1638,859806.0
2023-11-30 12:30:00,10.26,10.29,10.26,10.27,1130881.0,9.1638,9.1906,9.1638,9.1727,1130881.0
2023-11-30 12:40:00,10.28,10.29,10.27,10.29,920391.0,9.1816,9.1906,9.1727,9.1906,920391.0
2023-11-30 12:50:00,10.29,10.29,10.26,10.28,1042195.0,9.1906,9.1906,9.1638,9.1816,1042195.0
2023-11-30 13:00:00,10.28,10.28,10.25,10.26,1264473.0,9.1816,9.1816,9.1548,9.1638,1264473.0
2023-11-30 13:10:00,10.26,10.28,10.25,10.28,1205407.0,9.1638,9.1816,9.1548,9.1816,1205407.0
2023-11-30 13:20:00,10.28,10.28,10.22,10.23,1594853.0,9.1816,9.1816,9.128,9.137,1594853.0
2023-11-30 13:30:00,10.24,10.24,10.21,10.21,1558887.0,9.1459,9.1459,9.1191,9.1191,1558887.0
2023-11-30 13:40:00,10.22,10.22,10.2,10.21,973043.0,9.128,9.128,9.1102,9.1191,973043.0
2023-11-30 13:50:00,10.21,10.21,10.18,10.21,1675060.0,9.1191,9.1191,9.0923,9.1191,1675060.0
2023-11-30 14:00:00,10.21,10.22,10.19,10.19,815749.0,9.1191,9.128,9.1012,9.1012,815749.0
2023-11-30 14:10:00,10.2,10.22,10.19,10.22,1261499.0,9.1102,9.128,9.1012,9.128,1261499.0
2023-11-30 14:20:00,10.21,10.23,10.2,10.22,807551.0,9.1191,9.137,9.1102,9.128,807551.0
2023-11-30 14:30:00,10.22,10.24,10.21,10.23,804459.0,9.128,9.1459,9.1191,9.137,804459.0
2023-11-30 14:40:00,10.24,10.26,10.23,10.25,904731.0,9.1459,9.1638,9.137,9.1548,904731.0
2023-11-30 14:50:00,10.25,10.25,10.24,10.24,480769.0,9.1548,9.1548,9.1459,9.1459,480769.0
2023-11-30 15:00:00,10.25,10.25,10.22,10.25,1306195.0,9.1548,9.1548,9.128,9.1548,1306195.0
2023-11-30 15:10:00,10.25,10.25,10.23,10.24,782089.0,9.1548,9.1548,9.137,9.1459,782089.0
2023-11-30 15:20:00,10.24,10.25,10.21,10.22,1806565.0,9.1459,9.1548,9.1191,9.128,1806565.0
2023-11-30 15:30:00,10.22,10.24,10.21,10.22,1486437.0,9.128,9.1459,9.1191,9.128,1486437.0
2023-11-30 15:40:00,10.23,10.25,10.21,10.21,2354584.0,9.137,9.1548,9.1191,9.1191,2354584.0
2023-11-30 15:50:00,10.22,10.28,10.21,10.27,4522185.0,9.128,9.1816,9.1191,9.1727,4522185.0
2023-12-01 09:30:00,10.29,10.3,10.22,10.24,3085864.0,9.1906,9.1995,9.128,9.1459,3085864.0
2023-12-01 09:40:00,10.24,10.3,10.23,10.27,1271881.0,9.1459,9.1995,9.137,9.1727,1271881.0
2023-12-01 09:50:00,10.27,10.33,10.25,10.32,1651811.0,9.1727,9.2263,9.1548,9.2173,1651811.0
2023-12-01 10:00:00,10.32,10.4,10.31,10.38,1928890.0,9.2173,9.2888,9.2084,9.2709,1928890.0
2023-12-01 10:10:00,10.38,10.39,10.34,10.38,1509219.0,9.2709,9.2799,9.2352,9.2709,1509219.0
2023-12-01 10:20:00,10.39,10.45,10.37,10.4,2255111.0,9.2799,9.3335,9.262,9.2888,2255111.0
2023-12-01 10:30:00,10.4,10.44,10.39,10.43,950581.0,9.2888,9.3245,9.2799,9.3156,950581.0
2023-12-01 10:40:00,10.42,10.44,10.42,10.44,936770.0,9.3067,9.3245,9.3067,9.3245,936770.0
2023-12-01 10:50:00,10.44,10.45,10.42,10.43,885978.0,9.3245,9.3335,9.3067,9.3156,885978.0
2023-12-01 11:00:00,10.43,10.45,10.39,10.45,1620892.0,9.3156,9.3335,9.2799,9.3335,1620892.0
2023-12-01 11:10:00,10.44,10.49,10.43,10.46,1855632.0,9.3245,9.3692,9.3156,9.3424,1855632.0
2023-12-01 11:20:00,10.46,10.48,10.43,10.48,1316966.0,9.3424,9.3603,9.3156,9.3603,1316966.0
2023-12-01 11:30:00,10.48,10.48,10.43,10.45,1117648.0,9.3603,9.3603,9.3156,9.3335,1117648.0
2023-12-01 11:40:00,10.45,10.48,10.44,10.48,820143.0,9.3335,9.3603,9.3245,9.3603,820143.0
2023-12-01 11:50:00,10.48,10.52,10.47,10.49,2472648.0,9.3603,9.396,9.3513,9.3692,2472648.0
2023-12-01 12:00:00,10.5,10.54,10.49,10.53,1190080.0,9.3781,9.4138,9.3692,9.4049,1190080.0
2023-12-01 12:10:00,10.54,10.55,10.52,10.53,1269392.0,9.4138,9.4228,9.396,9.4049,1269392.0
2023-12-01 12:20:00,10.54,10.54,10.51,10.53,872545.0,9.4138,9.4138,9.387,9.4049,872545.0
2023-12-01 12:30:00,10.53,10.53,10.5,10.5,1068226.0,9.4049,9.4049,9.3781,9.3781,1068226.0
2023-12-01 12:40:00,10.51,10.54,10.5,10.54,900566.0,9.387,9.4138,9.3781,9.4138,900566.0
2023-12-01 12:50:00,10.54,10.54,10.51,10.53,722507.0,9.4138,9.4138,9.387,9.4049,722507.0
2023-12-01 13:00:00,10.53,10.53,10.51,10.53,737831.0,9.4049,9.4049,9.387,9.4049,737831.0
2023-12-01 13:10:00,10.53,10.53,10.5,10.52,670956.0,9.4049,9.4049,9.3781,9.396,670956.0
2023-12-01 13:20:00,10.51,10.52,10.49,10.5,893992.0,9.387,9.396,9.3692,9.3781,893992.0
2023-12-01 13:30:00,10.51,10.51,10.49,10.5,926103.0,9.387,9.387,9.3692,9.3781,926103.0
2023-12-01 13:40:00,10.5,10.51,10.48,10.49,1371462.0,9.3781,9.387,9.3603,9.3692,1371462.0
2023-12-01 13:50:00,10.49,10.52,10.48,10.51,1021077.0,9.3692,9.396,9.3603,9.387,1021077.0
2023-12-01 14:00:00,10.51,10.53,10.5,10.51,1207154.0,9.387,9.4049,9.3781,9.387,1207154.0
2023-12-01 14:10:00,10.51,10.53,10.5,10.51,820105.0,9.387,9.4049,9.3781,9.387,820105.0
2023-12-01 14:20:00,10.51,10.54,10.51,10.54,1201037.0,9.387,9.4138,9.387,9.4138,1201037.0
2023-12-01 14:30:00,10.54,10.55,10.54,10.54,886733.0,9.4138,9.4228,9.4138,9.4138,886733.0
2023-12-01 14:40:00,10.54,10.58,10.54,10.57,1019707.0,9.4138,9.4496,9.4138,9.4406,1019707.0
2023-12-01 14:50:00,10.58,10.6,10.57,10.59,934241.0,9.4496,9.4674,9.4406,9.4585,934241.0
2023-12-01 15:00:00,10.6,10.6,10.56,10.57,1088168.0,9.4674,9.4674,9.4317,9.4406,1088168.0
2023-12-01 15:10:00,10.57,10.58,10.55,10.56,755644.0,9.4406,9.4496,9.4228,9.4317,755644.0
2023-12-01 15:20:00,10.56,10.59,10.56,10.59,899662.0,9.4317,9.4585,9.4317,9.4585,899662.0
2023-12-01 15:30:00,10.59,10.6,10.57,10.57,1086193.0,9.4585,9.4674,9.4406,9.4406,1086193.0
2023-12-01 15:40:00,10.58,10.59,10.57,10.58,1494026.0,9.4496,9.4585,9.4406,9.4496,1494026.0
2023-12-01 15:50:00,10.57,10.58,10.55,10.58,4200496.0,9.4406,9.4496,9.4228,9.4496,4200496.0
2023-12-04 09:30:00,10.52,10.67,10.5,10.62,3018985.0,9.396,9.53,9.3781,9.4853,3018985.0
2023-12-04 09:40:00,10.63,10.77,10.62,10.74,2614174.0,9.4942,9.6193,9.4853,9.5925,2614174.0
2023-12-04 09:50:00,10.74,10.76,10.67,10.7,1651145.0,9.5925,9.6103,9.53,9.5567,1651145.0
2023-12-04 10:00:00,10.7,10.73,10.68,10.72,1490286.0,9.5567,9.5835,9.5389,9.5746,1490286.0
2023-12-04 10:10:00,10.72,10.73,10.65,10.66,1357322.0,9.5746,9.5835,9.5121,9.521,1357322.0
2023-12-04 10:20:00,10.66,10.67,10.64,10.66,996748.0,9.521,9.53,9.5032,9.521,996748.0
2023-12-04 10:30:00,10.66,10.73,10.64,10.72,1645328.0,9.521,9.5835,9.5032,9.5746,1645328.0
2023-12-04 10:40:00,10.73,10.79,10.73,10.78,2205249.0,9.5835,9.6371,9.5835,9.6282,2205249.0
2023-12-04 10:50:00,10.79,10.79,10.75,10.77,1955182.0,9.6371,9.6371,9.6014,9.6193,1955182.0
2023-12-04 11:00:00,10.77,10.77,10.72,10.74,1977201.0,9.6193,9.6193,9.5746,9.5925,1977201.0
2023-12-04 11:10:00,10.74,10.77,10.73,10.77,1176674.0,9.5925,9.6193,9.5835,9.6193,1176674.0
2023-12-04 11:20:00,10.77,10.77,10.69,10.69,1515760.0,9.6193,9.6193,9.5478,9.5478,1515760.0
2023-12-04 11:30:00,10.7,10.75,10.68,10.75,1837036.0,9.5567,9.6014,9.5389,9.6014,1837036.0
2023-12-04 11:40:00,10.75,10.78,10.74,10.78,1301200.0,9.6014,9.6282,9.5925,9.6282,1301200.0
2023-12-04 11:50:00,10.78,10.79,10.77,10.79,720148.0,9.6282,9.6371,9.6193,9.6371,720148.0
2023-12-04 12:00:00,10.79,10.79,10.76,10.77,954300.0,9.6371,9.6371,9.6103,9.6193,954300.0
2023-12-04 12:10:00,10.78,10.78,10.75,10.77,973240.0,9.6282,9.6282,9.6014,9.6193,973240.0
2023-12-04 12:20:00,10.77,10.78,10.75,10.77,746609.0,9.6193,9.6282,9.6014,9.6193,746609.0
2023-12-04 12:30:00,10.77,10.78,10.75,10.77,890676.0,9.6193,9.6282,9.6014,9.6193,890676.0
2023-12-04 12:40:00,10.77,10.78,10.76,10.77,630869.0,9.6193,9.6282,9.6103,9.6193,630869.0
2023-12-04 12:50:00,10.77,10.78,10.76,10.78,623258.0,9.6193,9.6282,9.6103,9.6282,623258.0
2023-12-04 13:00:00,10.78,10.78,10.75,10.75,497162.0,9.6282,9.6282,9.6014,9.6014,497162.0
2023-12-04 13:10:00,10.76,10.76,10.73,10.75,706069.0,9.6103,9.6103,9.5835,9.6014,706069.0
2023-12-04 13:20:00,10.74,10.75,10.71,10.71,702234.0,9.5925,9.6014,9.5657,9.5657,702234.0
2023-12-04 13:30:00,10.71,10.72,10.7,10.7,537845.0,9.5657,9.5746,9.5567,9.5567,537845.0
2023-12-04 13:40:00,10.7,10.72,10.7,10.71,700582.0,9.5567,9.5746,9.5567,9.5657,700582.0
2023-12-04 13:50:00,10.71,10.72,10.69,10.7,527440.0,9.5657,9.5746,9.5478,9.5567,527440.0
2023-12-04 14:00:00,10.7,10.7,10.67,10.69,925836.0,9.5567,9.5567,9.53,9.5478,925836.0
2023-12-04 14:10:00,10.69,10.7,10.68,10.7,886966.0,9.5478,9.5567,9.5389,9.5567,886966.0
2023-12-04 14:20:00,10.7,10.71,10.68,10.69,744246.0,9.5567,9.5657,9.5389,9.5478,744246.0
2023-12-04 14:30:00,10.69,10.7,10.67,10.67,897851.0,9.5478,9.5567,9.53,9.53,897851.0
2023-12-04 14:40:00,10.68,10.7,10.67,10.69,1014889.0,9.5389,9.5567,9.53,9.5478,1014889.0
2023-12-04 14:50:00,10.68,10.7,10.68,10.7,677429.0,9.5389,9.5567,9.5389,9.5567,677429.0
2023-12-04 15:00:00,10.7,10.71,10.69,10.71,872186.0,9.5567,9.5657,9.5478,9.5657,872186.0
2023-12-04 15:10:00,10.71,10.72,10.7,10.71,659656.0,9.5657,9.5746,9.5567,9.5657,659656.0
2023-12-04 15:20:00,10.71,10.72,10.67,10.69,985894.0,9.5657,9.5746,9.53,9.5478,985894.0
2023-12-04 15:30:00,10.69,10.69,10.67,10.68,652378.0,9.5478,9.5478,9.53,9.5389,652378.0
2023-12-04 15:40:00,10.68,10.69,10.67,10.69,1934915.0,9.5389,9.5478,9.53,9.5478,1934915.0
2023-12-04 15:50:00,10.69,10.71,10.68,10.71,2729514.0,9.5478,9.5657,9.5389,9.5657,2729514.0
2023-12-05 09:30:00,10.64,10.66,10.57,10.62,2586201.0,9.5032,9.521,9.4406,9.4853,2586201.0
2023-12-05 09:40:00,10.62,10.64,10.54,10.62,1820781.0,9.4853,9.5032,9.4138,9.4853,1820781.0
2023-12-05 09:50:00,10.62,10.63,10.58,10.61,956134.0,9.4853,9.4942,9.4496,9.4764,956134.0
2023-12-05 10:00:00,10.61,10.66,10.6,10.61,1223523.0,9.4764,9.521,9.4674,9.4764,1223523.0
2023-12-05 10:10:00,10.61,10.62,10.57,10.58,955638.0,9.4764,9.4853,9.4406,9.4496,955638.0
2023-12-05 10:20:00,10.57,10.63,10.57,10.63,1040785.0,9.4406,9.4942,9.4406,9.4942,1040785.0
2023-12-05 10:30:00,10.63,10.63,10.57,10.58,1036253.0,9.4942,9.4942,9.4406,9.4496,1036253.0
2023-12-05 10:40:00,10.59,10.6,10.57,10.6,600033.0,9.4585,9.4674,9.4406,9.4674,600033.0
2023-12-05 10:50:00,10.6,10.63,10.57,10.63,1210732.0,9.4674,9.4942,9.4406,9.4942,1210732.0
2023-12-05 11:00:00,10.63,10.64,10.61,10.63,1112473.0,9.4942,9.5032,9.4764,9.4942,1112473.0
2023-12-05 11:10:00,10.64,10.65,10.62,10.63,1045387.0,9.5032,9.5121,9.4853,9.4942,1045387.0
2023-12-05 11:20:00,10.63,10.68,10.62,10.68,1035091.0,9.4942,9.5389,9.4853,9.5389,1035091.0
2023-12-05 11:30:00,10.68,10.68,10.66,10.68,690436.0,9.5389,9.5389,9.521,9.5389,690436.0
2023-12-05 11:40:00,10.67,10.68,10.65,10.66,391829.0,9.53,9.5389,9.5121,9.521,391829.0
2023-12-05 11:50:00,10.65,10.67,10.64,10.66,842055.0,9.5121,9.53,9.5032,9.521,842055.0
2023-12-05 12:00:00,10.66,10.67,10.65,10.65,345643.0,9.521,9.53,9.5121,9.5121,345643.0
2023-12-05 12:10:00,10.66,10.68,10.64,10.68,1079475.0,9.521,9.5389,9.5032,9.5389,1079475.0
2023-12-05 12:20:00,10.68,10.68,10.64,10.65,950134.0,9.5389,9.5389,9.5032,9.5121,950134.0
2023-12-05 12:30:00,10.64,10.65,10.62,10.63,1068157.0,9.5032,9.5121,9.4853,9.4942,1068157.0
2023-12-05 12:40:00,10.62,10.63,10.6,10.63,604094.0,9.4853,9.4942,9.4674,9.4942,604094.0
2023-12-05 12:50:00,10.63,10.63,10.6,10.63,495728.0,9.4942,9.4942,9.4674,9.4942,495728.0
2023-12-05 13:00:00,10.63,10.63,10.56,10.57,2187982.0,9.4942,9.4942,9.4317,9.4406,2187982.0
2023-12-05 13:10:00,10.56,10.62,10.56,10.62,1079636.0,9.4317,9.4853,9.4317,9.4853,1079636.0
2023-12-05 13:20:00,10.61,10.62,10.59,10.59,550751.0,9.4764,9.4853,9.4585,9.4585,550751.0
2023-12-05 13:30:00,10.6,10.61,10.59,10.61,558374.0,9.4674,9.4764,9.4585,9.4764,558374.0
2023-12-05 13:40:00,10.61,10.62,10.59,10.62,1045832.0,9.4764,9.4853,9.4585,9.4853,1045832.0
2023-12-05 13:50:00,10.62,10.63,10.6,10.62,692698.0,9.4853,9.4942,9.4674,9.4853,692698.0
2023-12-05 14:00:00,10.62,10.63,10.6,10.61,754594.0,9.4853,9.4942,9.4674,9.4764,754594.0
2023-12-05 14:10:00,10.62,10.63,10.61,10.62,314225.0,9.4853,9.4942,9.4764,9.4853,314225.0
2023-12-05 14:20:00,10.62,10.63,10.61,10.63,458859.0,9.4853,9.4942,9.4764,9.4942,458859.0
2023-12-05 14:30:00,10.63,10.64,10.62,10.62,642499.0,9.4942,9.5032,9.4853,9.4853,642499.0
2023-12-05 14:40:00,10.63,10.64,10.62,10.63,503458.0,9.4942,9.5032,9.4853,9.4942,503458.0
2023-12-05 14:50:00,10.63,10.65,10.62,10.64,562127.0,9.4942,9.5121,9.4853,9.5032,562127.0
2023-12-05 15:00:00,10.64,10.65,10.62,10.63,781840.0,9.5032,9.5121,9.4853,9.4942,781840.0
2023-12-05 15:10:00,10.63,10.64,10.62,10.63,821994.0,9.4942,9.5032,9.4853,9.4942,821994.0
2023-12-05 15:20:00,10.63,10.63,10.61,10.61,539188.0,9.4942,9.4942,9.4764,9.4764,539188.0
2023-12-05 15:30:00,10.62,10.62,10.6,10.61,538540.0,9.4853,9.4853,9.4674,9.4764,538540.0
2023-12-05 15:40:00,10.61,10.63,10.6,10.62,2154501.0,9.4764,9.4942,9.4674,9.4853,2154501.0
2023-12-05 15:50:00,10.62,10.62,10.6,10.6,2345880.0,9.4853,9.4853,9.4674,9.4674,2345880.0
2023-12-06 09:30:00,10.75,10.81,10.72,10.77,2147768.0,9.6014,9.655,9.5746,9.6193,2147768.0
2023-12-06 09:40:00,10.77,10.79,10.72,10.73,1508909.0,9.6193,9.6371,9.5746,9.5835,1508909.0
2023-12-06 09:50:00,10.74,10.78,10.72,10.77,1556113.0,9.5925,9.6282,9.5746,9.6193,1556113.0
2023-12-06 10:00:00,10.78,10.87,10.77,10.84,2589468.0,9.6282,9.7086,9.6193,9.6818,2589468.0
2023-12-06 10:10:00,10.84,10.86,10.8,10.81,1100238.0,9.6818,9.6997,9.6461,9.655,1100238.0
2023-12-06 10:20:00,10.8,10.81,10.77,10.8,1034436.0,9.6461,9.655,9.6193,9.6461,1034436.0
2023-12-06 10:30:00,10.8,10.88,10.79,10.88,2312983.0,9.6461,9.7175,9.6371,9.7175,2312983.0
2023-12-06 10:40:00,10.88,10.88,10.85,10.86,1417789.0,9.7175,9.7175,9.6907,9.6997,1417789.0
2023-12-06 10:50:00,10.86,10.86,10.82,10.82,1230412.0,9.6997,9.6997,9.6639,9.6639,1230412.0
2023-12-06 11:00:00,10.82,10.85,10.81,10.84,1071249.0,9.6639,9.6907,9.655,9.6818,1071249.0
2023-12-06 11:10:00,10.84,10.86,10.83,10.84,681245.0,9.6818,9.6997,9.6729,9.6818,681245.0
2023-12-06 11:20:00,10.85,10.85,10.83,10.84,864349.0,9.6907,9.6907,9.6729,9.6818,864349.0
2023-12-06 11:30:00,10.84,10.85,10.81,10.83,1005257.0,9.6818,9.6907,9.655,9.6729,1005257.0
2023-12-06 11:40:00,10.83,10.83,10.79,10.79,606825.0,9.6729,9.6729,9.6371,9.6371,606825.0
2023-12-06 11:50:00,10.79,10.8,10.78,10.79,681164.0,9.6371,9.6461,9.6282,9.6371,681164.0
2023-12-06 12:00:00,10.79,10.8,10.77,10.77,637353.0,9.6371,9.6461,9.6193,9.6193,637353.0
2023-12-06 12:10:00,10.77,10.8,10.75,10.76,1060428.0,9.6193,9.6461,9.6014,9.6103,1060428.0
2023-12-06 12:20:00,10.76,10.78,10.75,10.76,716444.0,9.6103,9.6282,9.6014,9.6103,716444.0
2023-12-06 12:30:00,10.77,10.8,10.76,10.79,865071.0,9.6193,9.6461,9.6103,9.6371,865071.0
2023-12-06 12:40:00,10.8,10.81,10.78,10.79,860106.0,9.6461,9.655,9.6282,9.6371,860106.0
2023-12-06 12:50:00,10.78,10.79,10.77,10.78,1776105.0,9.6282,9.6371,9.6193,9.6282,1776105.0
2023-12-06 13:00:00,10.77,10.8,10.76,10.77,846235.0,9.6193,9.6461,9.6103,9.6193,846235.0
2023-12-06 13:10:00,10.78,10.78,10.76,10.77,587266.0,9.6282,9.6282,9.6103,9.6193,587266.0
2023-12-06 13:20:00,10.77,10.78,10.74,10.76,1041116.0,9.6193,9.6282,9.5925,9.6103,1041116.0
2023-12-06 13:30:00,10.76,10.77,10.75,10.77,774276.0,9.6103,9.6193,9.6014,9.6193,774276.0
2023-12-06 13:40:00,10.77,10.77,10.73,10.75,1175067.0,9.6193,9.6193,9.5835,9.6014,1175067.0
2023-12-06 13:50:00,10.76,10.78,10.75,10.78,553289.0,9.6103,9.6282,9.6014,9.6282,553289.0
2023-12-06 14:00:00,10.78,10.78,10.77,10.78,403662.0,9.6282,9.6282,9.6193,9.6282,403662.0
2023-12-06 14:10:00,10.78,10.8,10.77,10.79,738204.0,9.6282,9.6461,9.6193,9.6371,738204.0
2023-12-06 14:20:00,10.79,10.8,10.75,10.76,480425.0,9.6371,9.6461,9.6014,9.6103,480425.0
2023-12-06 14:30:00,10.76,10.77,10.75,10.76,550390.0,9.6103,9.6193,9.6014,9.6103,550390.0
2023-12-06 14:40:00,10.76,10.76,10.75,10.76,466329.0,9.6103,9.6103,9.6014,9.6103,466329.0
2023-12-06 14:50:00,10.76,10.77,10.75,10.75,573882.0,9.6103,9.6193,9.6014,9.6014,573882.0
2023-12-06 15:00:00,10.75,10.76,10.74,10.75,717413.0,9.6014,9.6103,9.5925,9.6014,717413.0
2023-12-06 15:10:00,10.75,10.75,10.73,10.75,1245058.0,9.6014,9.6014,9.5835,9.6014,1245058.0
2023-12-06 15:20:00,10.75,10.75,10.7,10.7,1043695.0,9.6014,9.6014,9.5567,9.5567,1043695.0
2023-12-06 15:30:00,10.71,10.73,10.7,10.71,1156631.0,9.5657,9.5835,9.5567,9.5657,1156631.0
2023-12-06 15:40:00,10.71,10.73,10.69,10.71,1742201.0,9.5657,9.5835,9.5478,9.5657,1742201.0
2023-12-06 15:50:00,10.71,10.72,10.67,10.7,2564384.0,9.5657,9.5746,9.53,9.5567,2564384.0
2023-12-07 09:30:00,10.71,10.76,10.68,10.69,1508816.0,9.5657,9.6103,9.5389,9.5478,1508816.0
2023-12-07 09:40:00,10.69,10.74,10.68,10.71,1111756.0,9.5478,9.5925,9.5389,9.5657,1111756.0
2023-12-07 09:50:00,10.71,10.82,10.71,10.81,1662427.0,9.5657,9.6639,9.5657,9.655,1662427.0
2023-12-07 10:00:00,10.8,10.85,10.76,10.78,1445893.0,9.6461,9.6907,9.6103,9.6282,1445893.0
2023-12-07 10:10:00,10.78,10.83,10.77,10.81,1214691.0,9.6282,9.6729,9.6193,9.655,1214691.0
2023-12-07 10:20:00,10.8,10.83,10.8,10.82,789487.0,9.6461,9.6729,9.6461,9.6639,789487.0
2023-12-07 10:30:00,10.82,10.83,10.79,10.81,861321.0,9.6639,9.6729,9.6371,9.655,861321.0
2023-12-07 10:40:00,10.81,10.83,10.79,10.8,766927.0,9.655,9.6729,9.6371,9.6461,766927.0
2023-12-07 10:50:00,10.8,10.84,10.79,10.82,854090.0,9.6461,9.6818,9.6371,9.6639,854090.0
2023-12-07 11:00:00,10.83,10.84,10.81,10.82,795212.0,9.6729,9.6818,9.655,9.6639,795212.0
2023-12-07 11:10:00,10.83,10.83,10.79,10.79,1063146.0,9.6729,9.6729,9.6371,9.6371,1063146.0
2023-12-07 11:20:00,10.8,10.81,10.79,10.8,610115.0,9.6461,9.655,9.6371,9.6461,610115.0
2023-12-07 11:30:00,10.8,10.82,10.8,10.82,685901.0,9.6461,9.6639,9.6461,9.6639,685901.0
2023-12-07 11:40:00,10.82,10.83,10.81,10.83,865883.0,9.6639,9.6729,9.655,9.6729,865883.0
2023-12-07 11:50:00,10.83,10.83,10.81,10.81,753537.0,9.6729,9.6729,9.655,9.655,753537.0
2023-12-07 12:00:00,10.81,10.83,10.8,10.8,908613.0,9.655,9.6729,9.6461,9.6461,908613.0
2023-12-07 12:10:00,10.81,10.82,10.79,10.82,671829.0,9.655,9.6639,9.6371,9.6639,671829.0
2023-12-07 12:20:00,10.81,10.82,10.79,10.8,690316.0,9.655,9.6639,9.6371,9.6461,690316.0
2023-12-07 12:30:00,10.81,10.82,10.8,10.8,803546.0,9.655,9.6639,9.6461,9.6461,803546.0
2023-12-07 12:40:00,10.8,10.81,10.79,10.8,817120.0,9.6461,9.655,9.6371,9.6461,817120.0
2023-12-07 12:50:00,10.8,10.81,10.79,10.8,485595.0,9.6461,9.655,9.6371,9.6461,485595.0
2023-12-07 13:00:00,10.8,10.81,10.79,10.79,592587.0,9.6461,9.655,9.6371,9.6371,592587.0
2023-12-07 13:10:00,10.8,10.8,10.78,10.8,527492.0,9.6461,9.6461,9.6282,9.6461,527492.0
2023-12-07 13:20:00,10.8,10.81,10.79,10.8,671659.0,9.6461,9.655,9.6371,9.6461,671659.0
2023-12-07 13:30:00,10.81,10.81,10.79,10.81,826386.0,9.655,9.655,9.6371,9.655,826386.0
2023-12-07 13:40:00,10.81,10.85,10.8,10.84,1082930.0,9.655,9.6907,9.6461,9.6818,1082930.0
2023-12-07 13:50:00,10.84,10.85,10.82,10.83,970012.0,9.6818,9.6907,9.6639,9.6729,970012.0
2023-12-07 14:00:00,10.83,10.84,10.83,10.84,400469.0,9.6729,9.6818,9.6729,9.6818,400469.0
2023-12-07 14:10:00,10.84,10.85,10.83,10.84,361323.0,9.6818,9.6907,9.6729,9.6818,361323.0
2023-12-07 14:20:00,10.85,10.87,10.84,10.86,1226170.0,9.6907,9.7086,9.6818,9.6997,1226170.0
2023-12-07 14:30:00,10.86,10.86,10.84,10.85,502259.0,9.6997,9.6997,9.6818,9.6907,502259.0
2023-12-07 14:40:00,10.86,10.86,10.84,10.85,529435.0,9.6997,9.6997,9.6818,9.6907,529435.0
2023-12-07 14:50:00,10.85,10.86,10.83,10.85,694214.0,9.6907,9.6997,9.6729,9.6907,694214.0
2023-12-07 15:00:00,10.85,10.87,10.84,10.86,742250.0,9.6907,9.7086,9.6818,9.6997,742250.0
2023-12-07 15:10:00,10.86,10.88,10.85,10.88,959641.0,9.6997,9.7175,9.6907,9.7175,959641.0
2023-12-07 15:20:00,10.87,10.88,10.85,10.86,1005551.0,9.7086,9.7175,9.6907,9.6997,1005551.0
2023-12-07 15:30:00,10.86,10.86,10.82,10.83,1280518.0,9.6997,9.6997,9.6639,9.6729,1280518.0
2023-12-07 15:40:00,10.83,10.85,10.82,10.83,1656897.0,9.6729,9.6907,9.6639,9.6729,1656897.0
2023-12-07 15:50:00,10.83,10.84,10.81,10.82,2001806.0,9.6729,9.6818,9.655,9.6639,2001806.0
2023-12-08 09:30:00,10.81,10.9,10.79,10.87,1548468.0,9.655,9.7354,9.6371,9.7086,1548468.0
2023-12-08 09:40:00,10.87,10.96,10.84,10.94,1483897.0,9.7086,9.789,9.6818,9.7711,1483897.0
2023-12-08 09:50:00,10.94,10.94,10.88,10.88,705350.0,9.7711,9.7711,9.7175,9.7175,705350.0
2023-12-08 10:00:00,10.88,10.95,10.88,10.95,1485141.0,9.7175,9.78,9.7175,9.78,1485141.0
2023-12-08 10:10:00,10.95,11.03,10.94,11.01,2692998.0,9.78,9.8515,9.7711,9.8336,2692998.0
2023-12-08 10:20:00,11.02,11.05,11.0,11.05,1376046.0,9.8426,9.8693,9.8247,9.8693,1376046.0
2023-12-08 10:30:00,11.04,11.07,11.0,11.03,1852825.0,9.8604,9.8872,9.8247,9.8515,1852825.0
2023-12-08 10:40:00,11.02,11.03,11.0,11.0,1059397.0,9.8426,9.8515,9.8247,9.8247,1059397.0
2023-12-08 10:50:00,11.01,11.05,11.0,11.04,1281307.0,9.8336,9.8693,9.8247,9.8604,1281307.0
2023-12-08 11:00:00,11.04,11.05,11.02,11.03,834290.0,9.8604,9.8693,9.8426,9.8515,834290.0
2023-12-08 11:10:00,11.03,11.03,10.99,11.02,1299034.0,9.8515,9.8515,9.8158,9.8426,1299034.0
2023-12-08 11:20:00,11.02,11.02,10.98,11.01,969428.0,9.8426,9.8426,9.8068,9.8336,969428.0
2023-12-08 11:30:00,11.01,11.02,10.97,10.98,1090393.0,9.8336,9.8426,9.7979,9.8068,1090393.0
2023-12-08 11:40:00,10.97,11.0,10.95,11.0,1055252.0,9.7979,9.8247,9.78,9.8247,1055252.0
2023-12-08 11:50:00,11.0,11.0,10.98,10.99,584537.0,9.8247,9.8247,9.8068,9.8158,584537.0
2023-12-08 12:00:00,11.0,11.01,10.99,11.01,658216.0,9.8247,9.8336,9.8158,9.8336,658216.0
2023-12-08 12:10:00,11.01,11.01,10.98,10.99,1187543.0,9.8336,9.8336,9.8068,9.8158,1187543.0
2023-12-08 12:20:00,11.0,11.0,10.98,10.99,578752.0,9.8247,9.8247,9.8068,9.8158,578752.0
2023-12-08 12:30:00,11.0,11.0,10.98,10.99,682111.0,9.8247,9.8247,9.8068,9.8158,682111.0
2023-12-08 12:40:00,10.99,10.99,10.98,10.99,235316.0,9.8158,9.8158,9.8068,9.8158,235316.0
2023-12-08 12:50:00,10.99,11.0,10.98,10.99,635687.0,9.8158,9.8247,9.8068,9.8158,635687.0
2023-12-08 13:00:00,10.99,11.02,10.98,11.01,619175.0,9.8158,9.8426,9.8068,9.8336,619175.0
2023-12-08 13:10:00,11.02,11.04,11.01,11.04,622706.0,9.8426,9.8604,9.8336,9.8604,622706.0
2023-12-08 13:20:00,11.04,11.05,11.03,11.05,372015.0,9.8604,9.8693,9.8515,9.8693,372015.0
2023-12-08 13:30:00,11.05,11.05,11.02,11.04,486085.0,9.8693,9.8693,9.8426,9.8604,486085.0
2023-12-08 13:40:00,11.04,11.05,11.03,11.05,465305.0,9.8604,9.8693,9.8515,9.8693,465305.0
2023-12-08 13:50:00,11.05,11.05,11.03,11.04,435285.0,9.8693,9.8693,9.8515,9.8604,435285.0
2023-12-08 14:00:00,11.03,11.04,11.02,11.03,358045.0,9.8515,9.8604,9.8426,9.8515,358045.0
2023-12-08 14:10:00,11.03,11.03,11.02,11.03,287718.0,9.8515,9.8515,9.8426,9.8515,287718.0
2023-12-08 14:20:00,11.03,11.04,11.02,11.04,612907.0,9.8515,9.8604,9.8426,9.8604,612907.0
2023-12-08 14:30:00,11.04,11.05,11.02,11.03,919070.0,9.8604,9.8693,9.8426,9.8515,919070.0
2023-12-08 14:40:00,11.03,11.05,11.01,11.05,905386.0,9.8515,9.8693,9.8336,9.8693,905386.0
2023-12-08 14:50:00,11.04,11.05,11.03,11.04,655310.0,9.8604,9.8693,9.8515,9.8604,655310.0
2023-12-08 15:00:00,11.04,11.05,11.02,11.04,1071541.0,9.8604,9.8693,9.8426,9.8604,1071541.0
2023-12-08 15:10:00,11.04,11.05,11.03,11.04,598386.0,9.8604,9.8693,9.8515,9.8604,598386.0
2023-12-08 15:20:00,11.04,11.05,11.02,11.04,1289986.0,9.8604,9.8693,9.8426,9.8604,1289986.0
2023-12-08 15:30:00,11.04,11.06,11.03,11.05,1544477.0,9.8604,9.8783,9.8515,9.8693,1544477.0
2023-12-08 15:40:00,11.06,11.06,11.03,11.05,2838182.0,9.8783,9.8783,9.8515,9.8693,2838182.0
2023-12-08 15:50:00,11.05,11.05,11.01,11.02,2481132.0,9.8693,9.8693,9.8336,9.8426,2481132.0
2023-12-11 09:30:00,11.02,11.07,10.98,11.04,2283730.0,9.8426,9.8872,9.8068,9.8604,2283730.0
2023-12-11 09:40:00,11.04,11.07,11.03,11.05,1164930.0,9.8604,9.8872,9.8515,9.8693,1164930.0
2023-12-11 09:50:00,11.05,11.07,11.02,11.07,1317818.0,9.8693,9.8872,9.8426,9.8872,1317818.0
2023-12-11 10:00:00,11.07,11.07,11.03,11.05,1017158.0,9.8872,9.8872,9.8515,9.8693,1017158.0
2023-12-11 10:10:00,11.05,11.1,11.04,11.1,1390897.0,9.8693,9.914,9.8604,9.914,1390897.0
2023-12-11 10:20:00,11.1,11.1,11.06,11.08,951443.0,9.914,9.914,9.8783,9.8961,951443.0
2023-12-11 10:30:00,11.09,11.09,11.06,11.07,1078106.0,9.9051,9.9051,9.8783,9.8872,1078106.0
2023-12-11 10:40:00,11.07,11.09,11.06,11.08,699658.0,9.8872,9.9051,9.8783,9.8961,699658.0
2023-12-11 10:50:00,11.08,11.09,11.07,11.07,418442.0,9.8961,9.9051,9.8872,9.8872,418442.0
2023-12-11 11:00:00,11.07,11.1,11.07,11.08,825038.0,9.8872,9.914,9.8872,9.8961,825038.0
2023-12-11 11:10:00,11.08,11.09,11.06,11.08,898087.0,9.8961,9.9051,9.8783,9.8961,898087.0
2023-12-11 11:20:00,11.08,11.09,11.07,11.09,526464.0,9.8961,9.9051,9.8872,9.9051,526464.0
2023-12-11 11:30:00,11.09,11.1,11.08,11.1,649500.0,9.9051,9.914,9.8961,9.914,649500.0
2023-12-11 11:40:00,11.1,11.1,11.08,11.1,614552.0,9.914,9.914,9.8961,9.914,614552.0
2023-12-11 11:50:00,11.1,11.15,11.09,11.14,2307422.0,9.914,9.9587,9.9051,9.9497,2307422.0
2023-12-11 12:00:00,11.14,11.15,11.12,11.13,793744.0,9.9497,9.9587,9.9319,9.9408,793744.0
2023-12-11 12:10:00,11.13,11.14,11.12,11.13,753812.0,9.9408,9.9497,9.9319,9.9408,753812.0
2023-12-11 12:20:00,11.14,11.14,11.12,11.14,621584.0,9.9497,9.9497,9.9319,9.9497,621584.0
2023-12-11 12:30:00,11.13,11.14,11.12,11.13,512564.0,9.9408,9.9497,9.9319,9.9408,512564.0
2023-12-11 12:40:00,11.13,11.14,11.12,11.13,399829.0,9.9408,9.9497,9.9319,9.9408,399829.0
2023-12-11 12:50:00,11.14,11.14,11.13,11.13,289724.0,9.9497,9.9497,9.9408,9.9408,289724.0
2023-12-11 13:00:00,11.13,11.14,11.12,11.13,574844.0,9.9408,9.9497,9.9319,9.9408,574844.0
2023-12-11 13:10:00,11.13,11.14,11.12,11.13,347712.0,9.9408,9.9497,9.9319,9.9408,347712.0
2023-12-11 13:20:00,11.13,11.14,11.12,11.13,454215.0,9.9408,9.9497,9.9319,9.9408,454215.0
2023-12-11 13:30:00,11.13,11.14,11.12,11.13,510020.0,9.9408,9.9497,9.9319,9.9408,510020.0
2023-12-11 13:40:00,11.13,11.13,11.11,11.13,531320.0,9.9408,9.9408,9.9229,9.9408,531320.0
2023-12-11 13:50:00,11.13,11.13,11.12,11.13,230604.0,9.9408,9.9408,9.9319,9.9408,230604.0
2023-12-11 14:00:00,11.12,11.14,11.11,11.12,786832.0,9.9319,9.9497,9.9229,9.9319,786832.0
2023-12-11 14:10:00,11.11,11.13,11.11,11.13,419184.0,9.9229,9.9408,9.9229,9.9408,419184.0
2023-12-11 14:20:00,11.13,11.13,11.11,11.12,437259.0,9.9408,9.9408,9.9229,9.9319,437259.0
2023-12-11 14:30:00,11.13,11.13,11.1,11.12,637244.0,9.9408,9.9408,9.914,9.9319,637244.0
2023-12-11 14:40:00,11.12,11.12,11.11,11.11,297679.0,9.9319,9.9319,9.9229,9.9229,297679.0
2023-12-11 14:50:00,11.11,11.12,11.11,11.12,187092.0,9.9229,9.9319,9.9229,9.9319,187092.0
2023-12-11 15:00:00,11.12,11.12,11.1,11.12,1274809.0,9.9319,9.9319,9.914,9.9319,1274809.0
2023-12-11 15:10:00,11.12,11.12,11.09,11.12,939776.0,9.9319,9.9319,9.9051,9.9319,939776.0
2023-12-11 15:20:00,11.12,11.12,11.09,11.11,1261131.0,9.9319,9.9319,9.9051,9.9229,1261131.0
2023-12-11 15:30:00,11.11,11.11,11.09,11.09,1049138.0,9.9229,9.9229,9.9051,9.9051,1049138.0
2023-12-11 15:40:00,11.1,11.1,11.07,11.08,857224.0,9.914,9.914,9.8872,9.8961,857224.0
2023-12-11 15:50:00,11.08,11.09,11.06,11.07,2874031.0,9.8961,9.9051,9.8783,9.8872,2874031.0
2023-12-12 09:30:00,11.09,11.12,11.05,11.09,2562267.0,9.9051,9.9319,9.8693,9.9051,2562267.0
2023-12-12 09:40:00,11.09,11.13,11.08,11.1,1690165.0,9.9051,9.9408,9.8961,9.914,1690165.0
2023-12-12 09:50:00,11.1,11.14,11.1,11.11,1094397.0,9.914,9.9497,9.914,9.9229,1094397.0
2023-12-12 10:00:00,11.12,11.14,11.08,11.13,1404681.0,9.9319,9.9497,9.8961,9.9408,1404681.0
2023-12-12 10:10:00,11.13,11.19,11.12,11.18,1727403.0,9.9408,9.9944,9.9319,9.9855,1727403.0
2023-12-12 10:20:00,11.18,11.2,11.17,11.19,828439.0,9.9855,10.0033,9.9765,9.9944,828439.0
2023-12-12 10:30:00,11.19,11.2,11.15,11.17,1362719.0,9.9944,10.0033,9.9587,9.9765,1362719.0
2023-12-12 10:40:00,11.16,11.19,11.16,11.18,827829.0,9.9676,9.9944,9.9676,9.9855,827829.0
2023-12-12 10:50:00,11.18,11.18,11.15,11.18,851808.0,9.9855,9.9855,9.9587,9.9855,851808.0
2023-12-12 11:00:00,11.18,11.18,11.14,11.17,858148.0,9.9855,9.9855,9.9497,9.9765,858148.0
2023-12-12 11:10:00,11.17,11.17,11.15,11.16,581565.0,9.9765,9.9765,9.9587,9.9676,581565.0
2023-12-12 11:20:00,11.15,11.17,11.14,11.17,756500.0,9.9587,9.9765,9.9497,9.9765,756500.0
2023-12-12 11:30:00,11.17,11.17,11.16,11.16,423326.0,9.9765,9.9765,9.9676,9.9676,423326.0
2023-12-12 11:40:00,11.17,11.19,11.16,11.18,649367.0,9.9765,9.9944,9.9676,9.9855,649367.0
2023-12-12 11:50:00,11.19,11.19,11.18,11.19,315268.0,9.9944,9.9944,9.9855,9.9944,315268.0
2023-12-12 12:00:00,11.18,11.19,11.17,11.17,574141.0,9.9855,9.9944,9.9765,9.9765,574141.0
2023-12-12 12:10:00,11.18,11.18,11.16,11.17,1010894.0,9.9855,9.9855,9.9676,9.9765,1010894.0
2023-12-12 12:20:00,11.17,11.18,11.16,11.17,472393.0,9.9765,9.9855,9.9676,9.9765,472393.0
2023-12-12 12:30:00,11.17,11.17,11.15,11.16,459010.0,9.9765,9.9765,9.9587,9.9676,459010.0
2023-12-12 12:40:00,11.16,11.16,11.14,11.16,657360.0,9.9676,9.9676,9.9497,9.9676,657360.0
2023-12-12 12:50:00,11.15,11.16,11.14,11.15,640444.0,9.9587,9.9676,9.9497,9.9587,640444.0
2023-12-12 13:00:00,11.15,11.17,11.14,11.16,591189.0,9.9587,9.9765,9.9497,9.9676,591189.0
2023-12-12 13:10:00,11.16,11.16,11.14,11.14,561934.0,9.9676,9.9676,9.9497,9.9497,561934.0
2023-12-12 13:20:00,11.15,11.15,11.13,11.13,607726.0,9.9587,9.9587,9.9408,9.9408,607726.0
2023-12-12 13:30:00,11.13,11.15,11.13,11.15,404840.0,9.9408,9.9587,9.9408,9.9587,404840.0
2023-12-12 13:40:00,11.15,11.16,11.14,11.16,499813.0,9.9587,9.9676,9.9497,9.9676,499813.0
2023-12-12 13:50:00,11.16,11.17,11.15,11.17,528234.0,9.9676,9.9765,9.9587,9.9765,528234.0
2023-12-12 14:00:00,11.17,11.17,11.15,11.16,474520.0,9.9765,9.9765,9.9587,9.9676,474520.0
2023-12-12 14:10:00,11.15,11.17,11.15,11.17,396218.0,9.9587,9.9765,9.9587,9.9765,396218.0
2023-12-12 14:20:00,11.17,11.17,11.16,11.17,267294.0,9.9765,9.9765,9.9676,9.9765,267294.0
2023-12-12 14:30:00,11.17,11.17,11.15,11.16,644638.0,9.9765,9.9765,9.9587,9.9676,644638.0
2023-12-12 14:40:00,11.17,11.17,11.14,11.16,771036.0,9.9765,9.9765,9.9497,9.9676,771036.0
2023-12-12 14:50:00,11.16,11.16,11.14,11.15,822861.0,9.9676,9.9676,9.9497,9.9587,822861.0
2023-12-12 15:00:00,11.15,11.17,11.14,11.16,693015.0,9.9587,9.9765,9.9497,9.9676,693015.0
2023-12-12 15:10:00,11.16,11.16,11.15,11.16,501080.0,9.9676,9.9676,9.9587,9.9676,501080.0
2023-12-12 15:20:00,11.16,11.16,11.15,11.16,401471.0,9.9676,9.9676,9.9587,9.9676,401471.0
2023-12-12 15:30:00,11.16,11.16,11.14,11.16,1500317.0,9.9676,9.9676,9.9497,9.9676,1500317.0
2023-12-12 15:40:00,11.15,11.16,11.14,11.14,1302531.0,9.9587,9.9676,9.9497,9.9497,1302531.0
2023-12-12 15:50:00,11.14,11.17,11.14,11.16,3076263.0,9.9497,9.9765,9.9497,9.9676,3076263.0
2023-12-13 09:30:00,11.03,11.07,10.93,10.99,2976824.0,9.8515,9.8872,9.7622,9.8158,2976824.0
2023-12-13 09:40:00,10.99,11.04,10.97,11.01,1823647.0,9.8158,9.8604,9.7979,9.8336,1823647.0
2023-12-13 09:50:00,11.02,11.03,10.98,11.0,1462889.0,9.8426,9.8515,9.8068,9.8247,1462889.0
2023-12-13 10:00:00,11.0,11.0,10.97,11.0,875127.0,9.8247,9.8247,9.7979,9.8247,875127.0
2023-12-13 10:10:00,10.99,11.01,10.98,11.01,865743.0,9.8158,9.8336,9.8068,9.8336,865743.0
2023-12-13 10:20:00,11.01,11.01,10.98,11.0,1118777.0,9.8336,9.8336,9.8068,9.8247,1118777.0
2023-12-13 10:30:00,11.0,11.0,10.97,10.99,1000345.0,9.8247,9.8247,9.7979,9.8158,1000345.0
2023-12-13 10:40:00,10.98,11.0,10.98,11.0,541232.0,9.8068,9.8247,9.8068,9.8247,541232.0
2023-12-13 10:50:00,11.0,11.0,10.96,10.96,913615.0,9.8247,9.8247,9.789,9.789,913615.0
2023-12-13 11:00:00,10.96,10.98,10.94,10.96,1350192.0,9.789,9.8068,9.7711,9.789,1350192.0
2023-12-13 11:10:00,10.96,10.96,10.9,10.91,1198258.0,9.789,9.789,9.7354,9.7443,1198258.0
2023-12-13 11:20:00,10.91,10.92,10.88,10.9,1950885.0,9.7443,9.7532,9.7175,9.7354,1950885.0
2023-12-13 11:30:00,10.9,10.9,10.88,10.89,976021.0,9.7354,9.7354,9.7175,9.7264,976021.0
2023-12-13 11:40:00,10.88,10.89,10.86,10.87,991304.0,9.7175,9.7264,9.6997,9.7086,991304.0
2023-12-13 11:50:00,10.87,10.88,10.85,10.87,1207945.0,9.7086,9.7175,9.6907,9.7086,1207945.0
2023-12-13 12:00:00,10.86,10.87,10.85,10.85,631381.0,9.6997,9.7086,9.6907,9.6907,631381.0
2023-12-13 12:10:00,10.85,10.86,10.85,10.85,598000.0,9.6907,9.6997,9.6907,9.6907,598000.0
2023-12-13 12:20:00,10.86,10.86,10.85,10.85,342677.0,9.6997,9.6997,9.6907,9.6907,342677.0
2023-12-13 12:30:00,10.86,10.89,10.85,10.88,1205922.0,9.6997,9.7264,9.6907,9.7175,1205922.0
2023-12-13 12:40:00,10.88,10.89,10.86,10.86,762903.0,9.7175,9.7264,9.6997,9.6997,762903.0
2023-12-13 12:50:00,10.87,10.87,10.85,10.86,710337.0,9.7086,9.7086,9.6907,9.6997,710337.0
2023-12-13 13:00:00,10.86,10.87,10.84,10.85,646272.0,9.6997,9.7086,9.6818,9.6907,646272.0
2023-12-13 13:10:00,10.84,10.86,10.82,10.82,1063928.0,9.6818,9.6997,9.6639,9.6639,1063928.0
2023-12-13 13:20:00,10.83,10.84,10.81,10.82,1024265.0,9.6729,9.6818,9.655,9.6639,1024265.0
2023-12-13 13:30:00,10.82,10.83,10.8,10.82,1232705.0,9.6639,9.6729,9.6461,9.6639,1232705.0
2023-12-13 13:40:00,10.82,10.85,10.81,10.85,1080938.0,9.6639,9.6907,9.655,9.6907,1080938.0
2023-12-13 13:50:00,10.85,10.88,10.84,10.88,942219.0,9.6907,9.7175,9.6818,9.7175,942219.0
2023-12-13 14:00:00,10.88,11.02,10.88,11.02,1653332.0,9.7175,9.8426,9.7175,9.8426,1653332.0
2023-12-13 14:10:00,11.01,11.07,11.01,11.07,1240812.0,9.8336,9.8872,9.8336,9.8872,1240812.0
2023-12-13 14:20:00,11.07,11.1,11.06,11.08,1651175.0,9.8872,9.914,9.8783,9.8961,1651175.0
2023-12-13 14:30:00,11.09,11.09,11.04,11.09,1818503.0,9.9051,9.9051,9.8604,9.9051,1818503.0
2023-12-13 14:40:00,11.09,11.19,11.08,11.19,3119548.0,9.9051,9.9944,9.8961,9.9944,3119548.0
2023-12-13 14:50:00,11.18,11.23,11.17,11.21,2922775.0,9.9855,10.0301,9.9765,10.0123,2922775.0
2023-12-13 15:00:00,11.21,11.29,11.21,11.26,2687251.0,10.0123,10.0837,10.0123,10.0569,2687251.0
2023-12-13 15:10:00,11.25,11.26,11.2,11.2,2055583.0,10.048,10.0569,10.0033,10.0033,2055583.0
2023-12-13 15:20:00,11.2,11.21,11.16,11.2,1889941.0,10.0033,10.0123,9.9676,10.0033,1889941.0
2023-12-13 15:30:00,11.2,11.24,11.18,11.24,2056093.0,10.0033,10.039,9.9855,10.039,2056093.0
2023-12-13 15:40:00,11.24,11.25,11.22,11.25,2284891.0,10.039,10.048,10.0212,10.048,2284891.0
2023-12-13 15:50:00,11.25,11.25,11.22,11.24,4118975.0,10.048,10.048,10.0212,10.039,4118975.0
2023-12-14 09:30:00,11.47,11.65,11.47,11.64,4587289.0,10.2445,10.4052,10.2445,10.3963,4587289.0
2023-12-14 09:40:00,11.65,11.8,11.64,11.73,5302885.0,10.4052,10.5392,10.3963,10.4767,5302885.0
2023-12-14 09:50:00,11.73,11.87,11.7,11.87,4481585.0,10.4767,10.6017,10.4499,10.6017,4481585.0
2023-12-14 10:00:00,11.87,11.9,11.83,11.87,3743326.0,10.6017,10.6285,10.566,10.6017,3743326.0
2023-12-14 10:10:00,11.87,11.87,11.75,11.77,2828497.0,10.6017,10.6017,10.4946,10.5124,2828497.0
2023-12-14 10:20:00,11.77,11.83,11.76,11.83,3088866.0,10.5124,10.566,10.5035,10.566,3088866.0
2023-12-14 10:30:00,11.83,11.83,11.77,11.8,2661741.0,10.566,10.566,10.5124,10.5392,2661741.0
2023-12-14 10:40:00,11.81,11.83,11.68,11.71,2243529.0,10.5481,10.566,10.432,10.4588,2243529.0
2023-12-14 10:50:00,11.72,11.77,11.71,11.77,1765016.0,10.4678,10.5124,10.4588,10.5124,1765016.0
2023-12-14 11:00:00,11.77,11.8,11.75,11.79,1304749.0,10.5124,10.5392,10.4946,10.5303,1304749.0
2023-12-14 11:10:00,11.79,11.82,11.76,11.8,1597869.0,10.5303,10.5571,10.5035,10.5392,1597869.0
2023-12-14 11:20:00,11.81,11.86,11.8,11.85,1616854.0,10.5481,10.5928,10.5392,10.5839,1616854.0
2023-12-14 11:30:00,11.85,11.87,11.8,11.83,1674843.0,10.5839,10.6017,10.5392,10.566,1674843.0
2023-12-14 11:40:00,11.83,11.86,11.81,11.84,1399028.0,10.566,10.5928,10.5481,10.5749,1399028.0
2023-12-14 11:50:00,11.84,11.86,11.83,11.86,1334481.0,10.5749,10.5928,10.566,10.5928,1334481.0
2023-12-14 12:00:00,11.86,11.9,11.85,11.9,1554434.0,10.5928,10.6285,10.5839,10.6285,1554434.0
2023-12-14 12:10:00,11.9,11.9,11.85,11.87,1683560.0,10.6285,10.6285,10.5839,10.6017,1683560.0
2023-12-14 12:20:00,11.87,11.9,11.86,11.9,1620255.0,10.6017,10.6285,10.5928,10.6285,1620255.0
2023-12-14 12:30:00,11.9,11.92,11.89,11.92,1381558.0,10.6285,10.6464,10.6196,10.6464,1381558.0
2023-12-14 12:40:00,11.92,11.93,11.9,11.91,1097340.0,10.6464,10.6553,10.6285,10.6375,1097340.0
2023-12-14 12:50:00,11.91,11.93,11.9,11.92,1681794.0,10.6375,10.6553,10.6285,10.6464,1681794.0
2023-12-14 13:00:00,11.92,11.93,11.88,11.92,3058171.0,10.6464,10.6553,10.6107,10.6464,3058171.0
2023-12-14 13:10:00,11.93,12.03,11.92,12.02,4295600.0,10.6553,10.7446,10.6464,10.7357,4295600.0
2023-12-14 13:20:00,12.02,12.04,11.94,11.95,2274889.0,10.7357,10.7536,10.6643,10.6732,2274889.0
2023-12-14 13:30:00,11.95,11.98,11.93,11.98,2597338.0,10.6732,10.7,10.6553,10.7,2597338.0
2023-12-14 13:40:00,11.98,12.0,11.97,11.99,2299175.0,10.7,10.7178,10.6911,10.7089,2299175.0
2023-12-14 13:50:00,11.98,11.99,11.92,11.97,1507993.0,10.7,10.7089,10.6464,10.6911,1507993.0
2023-12-14 14:00:00,11.97,11.99,11.96,11.98,800897.0,10.6911,10.7089,10.6821,10.7,800897.0
2023-12-14 14:10:00,11.98,12.03,11.97,12.03,1373844.0,10.7,10.7446,10.6911,10.7446,1373844.0
2023-12-14 14:20:00,12.03,12.04,12.02,12.04,1207846.0,10.7446,10.7536,10.7357,10.7536,1207846.0
2023-12-14 14:30:00,12.04,12.07,12.02,12.05,2454684.0,10.7536,10.7804,10.7357,10.7625,2454684.0
2023-12-14 14:40:00,12.05,12.09,12.04,12.09,1515998.0,10.7625,10.7982,10.7536,10.7982,1515998.0
2023-12-14 14:50:00,12.09,12.1,12.08,12.1,846876.0,10.7982,10.8072,10.7893,10.8072,846876.0
2023-12-14 15:00:00,12.1,12.12,12.07,12.09,2544709.0,10.8072,10.825,10.7804,10.7982,2544709.0
2023-12-14 15:10:00,12.09,12.1,12.05,12.05,2052533.0,10.7982,10.8072,10.7625,10.7625,2052533.0
2023-12-14 15:20:00,12.05,12.08,12.05,12.05,1856718.0,10.7625,10.7893,10.7625,10.7625,1856718.0
2023-12-14 15:30:00,12.05,12.06,12.04,12.05,2175266.0,10.7625,10.7714,10.7536,10.7625,2175266.0
2023-12-14 15:40:00,12.06,12.07,12.02,12.07,3898359.0,10.7714,10.7804,10.7357,10.7804,3898359.0
2023-12-14 15:50:00,12.07,12.13,12.06,12.09,8975833.0,10.7804,10.834,10.7714,10.7982,8975833.0
2023-12-15 09:30:00,12.07,12.18,11.97,11.99,6891072.0,10.7804,10.8786,10.6911,10.7089,6891072.0
2023-12-15 09:40:00,11.99,12.04,11.95,11.98,3021983.0,10.7089,10.7536,10.6732,10.7,3021983.0
2023-12-15 09:50:00,11.98,12.02,11.93,11.96,2400531.0,10.7,10.7357,10.6553,10.6821,2400531.0
2023-12-15 10:00:00,11.96,12.0,11.94,11.98,1905563.0,10.6821,10.7178,10.6643,10.7,1905563.0
2023-12-15 10:10:00,11.97,11.99,11.94,11.96,1883783.0,10.6911,10.7089,10.6643,10.6821,1883783.0
2023-12-15 10:20:00,11.97,12.08,11.96,12.08,1882921.0,10.6911,10.7893,10.6821,10.7893,1882921.0
2023-12-15 10:30:00,12.08,12.08,12.02,12.05,1772435.0,10.7893,10.7893,10.7357,10.7625,1772435.0
2023-12-15 10:40:00,12.06,12.07,11.99,12.02,1408081.0,10.7714,10.7804,10.7089,10.7357,1408081.0
2023-12-15 10:50:00,12.02,12.09,12.0,12.08,1332914.0,10.7357,10.7982,10.7178,10.7893,1332914.0
2023-12-15 11:00:00,12.08,12.1,12.05,12.05,1156914.0,10.7893,10.8072,10.7625,10.7625,1156914.0
2023-12-15 11:10:00,12.05,12.08,12.04,12.05,1147565.0,10.7625,10.7893,10.7536,10.7625,1147565.0
2023-12-15 11:20:00,12.06,12.06,12.03,12.04,782814.0,10.7714,10.7714,10.7446,10.7536,782814.0
2023-12-15 11:30:00,12.04,12.05,12.01,12.04,1014473.0,10.7536,10.7625,10.7268,10.7536,1014473.0
2023-12-15 11:40:00,12.04,12.05,12.01,12.03,1049270.0,10.7536,10.7625,10.7268,10.7446,1049270.0
2023-12-15 11:50:00,12.02,12.04,12.02,12.03,476645.0,10.7357,10.7536,10.7357,10.7446,476645.0
2023-12-15 12:00:00,12.03,12.05,12.02,12.04,811362.0,10.7446,10.7625,10.7357,10.7536,811362.0
2023-12-15 12:10:00,12.04,12.05,12.02,12.04,699876.0,10.7536,10.7625,10.7357,10.7536,699876.0
2023-12-15 12:20:00,12.04,12.04,12.01,12.02,648777.0,10.7536,10.7536,10.7268,10.7357,648777.0
2023-12-15 12:30:00,12.02,12.02,11.98,11.99,1385953.0,10.7357,10.7357,10.7,10.7089,1385953.0
2023-12-15 12:40:00,11.99,12.02,11.96,12.01,2668424.0,10.7089,10.7357,10.6821,10.7268,2668424.0
2023-12-15 12:50:00,12.01,12.03,11.99,12.01,858017.0,10.7268,10.7446,10.7089,10.7268,858017.0
2023-12-15 13:00:00,12.02,12.02,11.97,11.99,970831.0,10.7357,10.7357,10.6911,10.7089,970831.0
2023-12-15 13:10:00,11.98,11.99,11.96,11.98,858281.0,10.7,10.7089,10.6821,10.7,858281.0
2023-12-15 13:20:00,11.98,12.01,11.97,12.01,1196598.0,10.7,10.7268,10.6911,10.7268,1196598.0
2023-12-15 13:30:00,12.01,12.01,11.95,11.96,1203883.0,10.7268,10.7268,10.6732,10.6821,1203883.0
2023-12-15 13:40:00,11.96,11.97,11.94,11.96,1692503.0,10.6821,10.6911,10.6643,10.6821,1692503.0
2023-12-15 13:50:00,11.96,11.97,11.94,11.95,1095446.0,10.6821,10.6911,10.6643,10.6732,1095446.0
2023-12-15 14:00:00,11.95,11.98,11.95,11.96,1191850.0,10.6732,10.7,10.6732,10.6821,1191850.0
2023-12-15 14:10:00,11.96,11.99,11.95,11.98,1214103.0,10.6821,10.7089,10.6732,10.7,1214103.0
2023-12-15 14:20:00,11.98,11.98,11.96,11.97,765088.0,10.7,10.7,10.6821,10.6911,765088.0
2023-12-15 14:30:00,11.97,11.99,11.96,11.99,940683.0,10.6911,10.7089,10.6821,10.7089,940683.0
2023-12-15 14:40:00,11.98,12.0,11.97,11.99,1484124.0,10.7,10.7178,10.6911,10.7089,1484124.0
2023-12-15 14:50:00,11.98,12.0,11.96,11.98,1102981.0,10.7,10.7178,10.6821,10.7,1102981.0
2023-12-15 15:00:00,11.98,11.99,11.96,11.96,1230659.0,10.7,10.7089,10.6821,10.6821,1230659.0
2023-12-15 15:10:00,11.97,11.99,11.96,11.97,977192.0,10.6911,10.7089,10.6821,10.6911,977192.0
2023-12-15 15:20:00,11.97,11.99,11.96,11.98,935450.0,10.6911,10.7089,10.6821,10.7,935450.0
2023-12-15 15:30:00,11.98,12.0,11.97,11.98,1705430.0,10.7,10.7178,10.6911,10.7,1705430.0
2023-12-15 15:40:00,11.99,12.02,11.98,12.01,1917981.0,10.7089,10.7357,10.7,10.7268,1917981.0
2023-12-15 15:50:00,12.01,12.05,12.01,12.01,4970540.0,10.7268,10.7625,10.7268,10.7268,4970540.0
2023-12-18 09:30:00,11.99,12.04,11.92,12.03,2246260.0,10.7089,10.7536,10.6464,10.7446,2246260.0
2023-12-18 09:40:00,12.03,12.05,12.0,12.04,1396565.0,10.7446,10.7625,10.7178,10.7536,1396565.0
2023-12-18 09:50:00,12.04,12.08,11.99,12.02,1430258.0,10.7536,10.7893,10.7089,10.7357,1430258.0
2023-12-18 10:00:00,12.02,12.05,12.0,12.04,1248745.0,10.7357,10.7625,10.7178,10.7536,1248745.0
2023-12-18 10:10:00,12.04,12.06,12.0,12.01,1254877.0,10.7536,10.7714,10.7178,10.7268,1254877.0
2023-12-18 10:20:00,12.01,12.02,11.96,11.98,1238387.0,10.7268,10.7357,10.6821,10.7,1238387.0
2023-12-18 10:30:00,11.98,12.0,11.96,11.99,1001112.0,10.7,10.7178,10.6821,10.7089,1001112.0
2023-12-18 10:40:00,11.99,12.03,11.98,12.01,1180179.0,10.7089,10.7446,10.7,10.7268,1180179.0
2023-12-18 10:50:00,12.01,12.01,11.98,12.0,998612.0,10.7268,10.7268,10.7,10.7178,998612.0
2023-12-18 11:00:00,12.0,12.0,11.96,11.99,1039504.0,10.7178,10.7178,10.6821,10.7089,1039504.0
2023-12-18 11:10:00,11.99,12.01,11.98,11.99,682487.0,10.7089,10.7268,10.7,10.7089,682487.0
2023-12-18 11:20:00,11.99,12.0,11.97,12.0,595444.0,10.7089,10.7178,10.6911,10.7178,595444.0
2023-12-18 11:30:00,12.0,12.0,11.95,11.95,810997.0,10.7178,10.7178,10.6732,10.6732,810997.0
2023-12-18 11:40:00,11.96,11.97,11.95,11.95,821597.0,10.6821,10.6911,10.6732,10.6732,821597.0
2023-12-18 11:50:00,11.96,11.96,11.92,11.95,916157.0,10.6821,10.6821,10.6464,10.6732,916157.0
2023-12-18 12:00:00,11.95,11.97,11.94,11.96,479760.0,10.6732,10.6911,10.6643,10.6821,479760.0
2023-12-18 12:10:00,11.96,11.98,11.96,11.97,611887.0,10.6821,10.7,10.6821,10.6911,611887.0
2023-12-18 12:20:00,11.97,11.98,11.95,11.98,632562.0,10.6911,10.7,10.6732,10.7,632562.0
2023-12-18 12:30:00,11.98,11.99,11.96,11.99,728642.0,10.7,10.7089,10.6821,10.7089,728642.0
2023-12-18 12:40:00,11.99,11.99,11.98,11.99,231276.0,10.7089,10.7089,10.7,10.7089,231276.0
2023-12-18 12:50:00,11.99,11.99,11.96,11.97,642304.0,10.7089,10.7089,10.6821,10.6911,642304.0
2023-12-18 13:00:00,11.97,11.98,11.95,11.97,522939.0,10.6911,10.7,10.6732,10.6911,522939.0
2023-12-18 13:10:00,11.97,11.98,11.96,11.98,387338.0,10.6911,10.7,10.6821,10.7,387338.0
2023-12-18 13:20:00,11.98,11.99,11.95,11.95,818026.0,10.7,10.7089,10.6732,10.6732,818026.0
2023-12-18 13:30:00,11.96,11.97,11.94,11.96,786477.0,10.6821,10.6911,10.6643,10.6821,786477.0
2023-12-18 13:40:00,11.97,11.97,11.95,11.96,474801.0,10.6911,10.6911,10.6732,10.6821,474801.0
2023-12-18 13:50:00,11.97,11.98,11.96,11.98,601143.0,10.6911,10.7,10.6821,10.7,601143.0
2023-12-18 14:00:00,11.98,11.98,11.96,11.96,320335.0,10.7,10.7,10.6821,10.6821,320335.0
2023-12-18 14:10:00,11.96,11.97,11.95,11.96,278589.0,10.6821,10.6911,10.6732,10.6821,278589.0
2023-12-18 14:20:00,11.95,11.97,11.93,11.93,941506.0,10.6732,10.6911,10.6553,10.6553,941506.0
2023-12-18 14:30:00,11.94,11.94,11.91,11.92,945256.0,10.6643,10.6643,10.6375,10.6464,945256.0
2023-12-18 14:40:00,11.92,11.94,11.91,11.93,773396.0,10.6464,10.6643,10.6375,10.6553,773396.0
2023-12-18 14:50:00,11.92,11.95,11.92,11.95,438339.0,10.6464,10.6732,10.6464,10.6732,438339.0
2023-12-18 15:00:00,11.95,11.96,11.93,11.94,899457.0,10.6732,10.6821,10.6553,10.6643,899457.0
2023-12-18 15:10:00,11.94,11.96,11.92,11.95,1208696.0,10.6643,10.6821,10.6464,10.6732,1208696.0
2023-12-18 15:20:00,11.95,11.96,11.92,11.93,803083.0,10.6732,10.6821,10.6464,10.6553,803083.0
2023-12-18 15:30:00,11.93,11.94,11.91,11.92,1134000.0,10.6553,10.6643,10.6375,10.6464,1134000.0
2023-12-18 15:40:00,11.93,11.94,11.92,11.93,1154982.0,10.6553,10.6643,10.6464,10.6553,1154982.0
2023-12-18 15:50:00,11.93,11.94,11.92,11.94,2323263.0,10.6553,10.6643,10.6464,10.6643,2323263.0
2023-12-19 09:30:00,11.97,12.04,11.89,11.9,2346763.0,10.6911,10.7536,10.6196,10.6285,2346763.0
2023-12-19 09:40:00,11.9,12.0,11.89,11.99,1517148.0,10.6285,10.7178,10.6196,10.7089,1517148.0
2023-12-19 09:50:00,11.99,12.03,11.98,12.02,1575257.0,10.7089,10.7446,10.7,10.7357,1575257.0
2023-12-19 10:00:00,12.02,12.03,11.99,12.0,1109925.0,10.7357,10.7446,10.7089,10.7178,1109925.0
2023-12-19 10:10:00,12.0,12.01,11.98,11.99,850066.0,10.7178,10.7268,10.7,10.7089,850066.0
2023-12-19 10:20:00,11.99,12.01,11.97,12.0,625165.0,10.7089,10.7268,10.6911,10.7178,625165.0
2023-12-19 10:30:00,12.0,12.07,11.98,12.07,1742664.0,10.7178,10.7804,10.7,10.7804,1742664.0
2023-12-19 10:40:00,12.07,12.07,12.02,12.04,1103003.0,10.7804,10.7804,10.7357,10.7536,1103003.0
2023-12-19 10:50:00,12.04,12.04,12.02,12.04,494189.0,10.7536,10.7536,10.7357,10.7536,494189.0
2023-12-19 11:00:00,12.04,12.04,12.01,12.01,450553.0,10.7536,10.7536,10.7268,10.7268,450553.0
2023-12-19 11:10:00,12.02,12.04,12.01,12.03,711981.0,10.7357,10.7536,10.7268,10.7446,711981.0
2023-12-19 11:20:00,12.03,12.03,12.0,12.01,400326.0,10.7446,10.7446,10.7178,10.7268,400326.0
2023-12-19 11:30:00,12.01,12.02,11.99,12.02,723585.0,10.7268,10.7357,10.7089,10.7357,723585.0
2023-12-19 11:40:00,12.02,12.03,12.0,12.0,499685.0,10.7357,10.7446,10.7178,10.7178,499685.0
2023-12-19 11:50:00,12.0,12.01,11.98,11.98,1050427.0,10.7178,10.7268,10.7,10.7,1050427.0
2023-12-19 12:00:00,11.98,12.01,11.98,12.0,944725.0,10.7,10.7268,10.7,10.7178,944725.0
2023-12-19 12:10:00,12.0,12.01,11.98,12.0,460993.0,10.7178,10.7268,10.7,10.7178,460993.0
2023-12-19 12:20:00,12.0,12.02,11.99,12.02,455517.0,10.7178,10.7357,10.7089,10.7357,455517.0
2023-12-19 12:30:00,12.02,12.03,12.0,12.01,562152.0,10.7357,10.7446,10.7178,10.7268,562152.0
2023-12-19 12:40:00,12.01,12.01,11.99,12.01,394337.0,10.7268,10.7268,10.7089,10.7268,394337.0
2023-12-19 12:50:00,12.01,12.02,12.0,12.0,439131.0,10.7268,10.7357,10.7178,10.7178,439131.0
2023-12-19 13:00:00,12.01,12.02,12.0,12.0,499272.0,10.7268,10.7357,10.7178,10.7178,499272.0
2023-12-19 13:10:00,12.0,12.01,11.99,12.0,646816.0,10.7178,10.7268,10.7089,10.7178,646816.0
2023-12-19 13:20:00,12.0,12.01,11.99,12.01,323360.0,10.7178,10.7268,10.7089,10.7268,323360.0
2023-12-19 13:30:00,12.01,12.02,12.0,12.02,592474.0,10.7268,10.7357,10.7178,10.7357,592474.0
2023-12-19 13:40:00,12.02,12.02,12.01,12.02,190332.0,10.7357,10.7357,10.7268,10.7357,190332.0
2023-12-19 13:50:00,12.02,12.02,12.0,12.02,554017.0,10.7357,10.7357,10.7178,10.7357,554017.0
2023-12-19 14:00:00,12.02,12.02,12.0,12.01,309903.0,10.7357,10.7357,10.7178,10.7268,309903.0
2023-12-19 14:10:00,12.01,12.01,12.0,12.01,265994.0,10.7268,10.7268,10.7178,10.7268,265994.0
2023-12-19 14:20:00,12.01,12.01,11.99,12.01,454376.0,10.7268,10.7268,10.7089,10.7268,454376.0
2023-12-19 14:30:00,12.01,12.01,11.99,12.01,625378.0,10.7268,10.7268,10.7089,10.7268,625378.0
2023-12-19 14:40:00,12.01,12.01,11.99,12.0,878772.0,10.7268,10.7268,10.7089,10.7178,878772.0
2023-12-19 14:50:00,12.0,12.01,11.99,12.01,657940.0,10.7178,10.7268,10.7089,10.7268,657940.0
2023-12-19 15:00:00,12.01,12.02,12.0,12.02,782764.0,10.7268,10.7357,10.7178,10.7357,782764.0
2023-12-19 15:10:00,12.02,12.02,12.0,12.02,538379.0,10.7357,10.7357,10.7178,10.7357,538379.0
2023-12-19 15:20:00,12.02,12.02,12.0,12.02,666649.0,10.7357,10.7357,10.7178,10.7357,666649.0
2023-12-19 15:30:00,12.02,12.03,12.01,12.02,759747.0,10.7357,10.7446,10.7268,10.7357,759747.0
2023-12-19 15:40:00,12.03,12.03,12.0,12.02,782317.0,10.7446,10.7446,10.7178,10.7357,782317.0
2023-12-19 15:50:00,12.02,12.02,12.0,12.02,1722214.0,10.7357,10.7357,10.7178,10.7357,1722214.0
2023-12-20 09:30:00,11.97,12.0,11.95,11.98,1226809.0,10.6911,10.7178,10.6732,10.7,1226809.0
2023-12-20 09:40:00,11.98,12.02,11.96,11.99,1087558.0,10.7,10.7357,10.6821,10.7089,1087558.0
2023-12-20 09:50:00,11.99,12.01,11.98,11.99,778999.0,10.7089,10.7268,10.7,10.7089,778999.0
2023-12-20 10:00:00,12.0,12.02,11.99,12.01,929979.0,10.7178,10.7357,10.7089,10.7268,929979.0
2023-12-20 10:10:00,12.01,12.04,12.0,12.02,1080009.0,10.7268,10.7536,10.7178,10.7357,1080009.0
2023-12-20 10:20:00,12.02,12.05,12.01,12.05,783268.0,10.7357,10.7625,10.7268,10.7625,783268.0
2023-12-20 10:30:00,12.04,12.12,12.04,12.11,1841085.0,10.7536,10.825,10.7536,10.8161,1841085.0
2023-12-20 10:40:00,12.11,12.11,12.06,12.08,1275736.0,10.8161,10.8161,10.7714,10.7893,1275736.0
2023-12-20 10:50:00,12.07,12.08,12.05,12.05,567813.0,10.7804,10.7893,10.7625,10.7625,567813.0
2023-12-20 11:00:00,12.05,12.07,12.05,12.06,501035.0,10.7625,10.7804,10.7625,10.7714,501035.0
2023-12-20 11:10:00,12.06,12.07,12.05,12.06,623771.0,10.7714,10.7804,10.7625,10.7714,623771.0
2023-12-20 11:20:00,12.07,12.08,12.06,12.08,640191.0,10.7804,10.7893,10.7714,10.7893,640191.0
2023-12-20 11:30:00,12.08,12.09,12.06,12.07,624915.0,10.7893,10.7982,10.7714,10.7804,624915.0
2023-12-20 11:40:00,12.07,12.09,12.06,12.08,400545.0,10.7804,10.7982,10.7714,10.7893,400545.0
2023-12-20 11:50:00,12.08,12.09,12.07,12.09,326143.0,10.7893,10.7982,10.7804,10.7982,326143.0
2023-12-20 12:00:00,12.09,12.1,12.07,12.07,523788.0,10.7982,10.8072,10.7804,10.7804,523788.0
2023-12-20 12:10:00,12.08,12.11,12.07,12.11,1050121.0,10.7893,10.8161,10.7804,10.8161,1050121.0
2023-12-20 12:20:00,12.11,12.11,12.09,12.11,527918.0,10.8161,10.8161,10.7982,10.8161,527918.0
2023-12-20 12:30:00,12.11,12.12,12.1,12.11,542071.0,10.8161,10.825,10.8072,10.8161,542071.0
2023-12-20 12:40:00,12.12,12.14,12.11,12.13,551439.0,10.825,10.8429,10.8161,10.834,551439.0
2023-12-20 12:50:00,12.13,12.13,12.11,12.13,415860.0,10.834,10.834,10.8161,10.834,415860.0
2023-12-20 13:00:00,12.13,12.13,12.11,12.12,377934.0,10.834,10.834,10.8161,10.825,377934.0
2023-12-20 13:10:00,12.12,12.12,12.11,12.12,242119.0,10.825,10.825,10.8161,10.825,242119.0
2023-12-20 13:20:00,12.11,12.12,12.09,12.1,600709.0,10.8161,10.825,10.7982,10.8072,600709.0
2023-12-20 13:30:00,12.09,12.1,12.08,12.09,521642.0,10.7982,10.8072,10.7893,10.7982,521642.0
2023-12-20 13:40:00,12.08,12.1,12.08,12.1,419455.0,10.7893,10.8072,10.7893,10.8072,419455.0
2023-12-20 13:50:00,12.1,12.1,12.09,12.1,591506.0,10.8072,10.8072,10.7982,10.8072,591506.0
2023-12-20 14:00:00,12.1,12.1,12.05,12.05,940020.0,10.8072,10.8072,10.7625,10.7625,940020.0
2023-12-20 14:10:00,12.05,12.08,12.05,12.06,412650.0,10.7625,10.7893,10.7625,10.7714,412650.0
2023-12-20 14:20:00,12.06,12.07,12.04,12.04,1399719.0,10.7714,10.7804,10.7536,10.7536,1399719.0
2023-12-20 14:30:00,12.04,12.05,11.97,12.0,3745522.0,10.7536,10.7625,10.6911,10.7178,3745522.0
2023-12-20 14:40:00,12.0,12.02,11.94,11.95,2244978.0,10.7178,10.7357,10.6643,10.6732,2244978.0
2023-12-20 14:50:00,11.96,11.96,11.87,11.91,2642579.0,10.6821,10.6821,10.6017,10.6375,2642579.0
2023-12-20 15:00:00,11.9,11.92,11.85,11.87,1788426.0,10.6285,10.6464,10.5839,10.6017,1788426.0
2023-12-20 15:10:00,11.86,11.92,11.86,11.9,1823436.0,10.5928,10.6464,10.5928,10.6285,1823436.0
2023-12-20 15:20:00,11.9,11.92,11.84,11.86,2247273.0,10.6285,10.6464,10.5749,10.5928,2247273.0
2023-12-20 15:30:00,11.85,11.88,11.81,11.83,2776922.0,10.5839,10.6107,10.5481,10.566,2776922.0
2023-12-20 15:40:00,11.83,11.84,11.8,11.82,3717429.0,10.566,10.5749,10.5392,10.5571,3717429.0
2023-12-20 15:50:00,11.82,11.84,11.79,11.79,4388702.0,10.5571,10.5749,10.5303,10.5303,4388702.0
2023-12-21 09:30:00,11.93,11.96,11.9,11.95,2483177.0,10.6553,10.6821,10.6285,10.6732,2483177.0
2023-12-21 09:40:00,11.95,11.98,11.92,11.97,1645981.0,10.6732,10.7,10.6464,10.6911,1645981.0
2023-12-21 09:50:00,11.96,12.0,11.96,11.97,926664.0,10.6821,10.7178,10.6821,10.6911,926664.0
2023-12-21 10:00:00,11.98,12.01,11.97,11.99,2157861.0,10.7,10.7268,10.6911,10.7089,2157861.0
2023-12-21 10:10:00,11.99,12.05,11.98,12.02,1789125.0,10.7089,10.7625,10.7,10.7357,1789125.0
2023-12-21 10:20:00,12.03,12.07,12.0,12.01,1381861.0,10.7446,10.7804,10.7178,10.7268,1381861.0
2023-12-21 10:30:00,12.01,12.05,12.0,12.04,877085.0,10.7268,10.7625,10.7178,10.7536,877085.0
2023-12-21 10:40:00,12.04,12.08,12.03,12.05,1209822.0,10.7536,10.7893,10.7446,10.7625,1209822.0
2023-12-21 10:50:00,12.05,12.06,12.02,12.05,912376.0,10.7625,10.7714,10.7357,10.7625,912376.0
2023-12-21 11:00:00,12.05,12.07,12.03,12.07,1722860.0,10.7625,10.7804,10.7446,10.7804,1722860.0
2023-12-21 11:10:00,12.07,12.1,12.06,12.08,1298184.0,10.7804,10.8072,10.7714,10.7893,1298184.0
2023-12-21 11:20:00,12.08,12.1,12.07,12.1,1799810.0,10.7893,10.8072,10.7804,10.8072,1799810.0
2023-12-21 11:30:00,12.1,12.14,12.07,12.13,3198831.0,10.8072,10.8429,10.7804,10.834,3198831.0
2023-12-21 11:40:00,12.14,12.17,12.13,12.15,2357493.0,10.8429,10.8697,10.834,10.8518,2357493.0
2023-12-21 11:50:00,12.15,12.15,12.1,12.1,1592555.0,10.8518,10.8518,10.8072,10.8072,1592555.0
2023-12-21 12:00:00,12.11,12.11,12.04,12.04,1892044.0,10.8161,10.8161,10.7536,10.7536,1892044.0
2023-12-21 12:10:00,12.04,12.06,12.03,12.05,834942.0,10.7536,10.7714,10.7446,10.7625,834942.0
2023-12-21 12:20:00,12.06,12.07,12.03,12.03,561402.0,10.7714,10.7804,10.7446,10.7446,561402.0
2023-12-21 12:30:00,12.03,12.06,12.02,12.05,1312772.0,10.7446,10.7714,10.7357,10.7625,1312772.0
2023-12-21 12:40:00,12.05,12.08,12.05,12.07,1446233.0,10.7625,10.7893,10.7625,10.7804,1446233.0
2023-12-21 12:50:00,12.07,12.08,12.04,12.07,763442.0,10.7804,10.7893,10.7536,10.7804,763442.0
2023-12-21 13:00:00,12.07,12.1,12.07,12.08,970433.0,10.7804,10.8072,10.7804,10.7893,970433.0
2023-12-21 13:10:00,12.08,12.09,12.03,12.04,706088.0,10.7893,10.7982,10.7446,10.7536,706088.0
2023-12-21 13:20:00,12.04,12.09,12.03,12.09,1140699.0,10.7536,10.7982,10.7446,10.7982,1140699.0
2023-12-21 13:30:00,12.09,12.1,12.08,12.09,772776.0,10.7982,10.8072,10.7893,10.7982,772776.0
2023-12-21 13:40:00,12.09,12.13,12.08,12.12,1372160.0,10.7982,10.834,10.7893,10.825,1372160.0
2023-12-21 13:50:00,12.12,12.15,12.1,12.15,820131.0,10.825,10.8518,10.8072,10.8518,820131.0
2023-12-21 14:00:00,12.14,12.15,12.11,12.11,668659.0,10.8429,10.8518,10.8161,10.8161,668659.0
2023-12-21 14:10:00,12.12,12.13,12.1,12.12,694333.0,10.825,10.834,10.8072,10.825,694333.0
2023-12-21 14:20:00,12.11,12.12,12.09,12.12,1446225.0,10.8161,10.825,10.7982,10.825,1446225.0
2023-12-21 14:30:00,12.12,12.13,12.1,12.13,694901.0,10.825,10.834,10.8072,10.834,694901.0
2023-12-21 14:40:00,12.13,12.14,12.11,12.11,649959.0,10.834,10.8429,10.8161,10.8161,649959.0
2023-12-21 14:50:00,12.11,12.12,12.1,12.11,604897.0,10.8161,10.825,10.8072,10.8161,604897.0
2023-12-21 15:00:00,12.12,12.14,12.11,12.13,1275239.0,10.825,10.8429,10.8161,10.834,1275239.0
2023-12-21 15:10:00,12.13,12.17,12.13,12.16,2118024.0,10.834,10.8697,10.834,10.8608,2118024.0
2023-12-21 15:20:00,12.16,12.22,12.15,12.21,1966874.0,10.8608,10.9143,10.8518,10.9054,1966874.0
2023-12-21 15:30:00,12.21,12.24,12.2,12.24,1950531.0,10.9054,10.9322,10.8965,10.9322,1950531.0
2023-12-21 15:40:00,12.24,12.28,12.23,12.28,2343963.0,10.9322,10.9679,10.9233,10.9679,2343963.0
2023-12-21 15:50:00,12.27,12.36,12.27,12.33,7712473.0,10.959,11.0394,10.959,11.0126,7712473.0
2023-12-22 09:30:00,12.32,12.46,12.3,12.46,2705015.0,11.0037,11.1287,10.9858,11.1287,2705015.0
2023-12-22 09:40:00,12.46,12.46,12.37,12.37,1595763.0,11.1287,11.1287,11.0483,11.0483,1595763.0
2023-12-22 09:50:00,12.37,12.42,12.36,12.37,1139107.0,11.0483,11.093,11.0394,11.0483,1139107.0
2023-12-22 10:00:00,12.37,12.38,12.34,12.36,1208318.0,11.0483,11.0572,11.0215,11.0394,1208318.0
2023-12-22 10:10:00,12.36,12.36,12.33,12.36,917294.0,11.0394,11.0394,11.0126,11.0394,917294.0
2023-12-22 10:20:00,12.36,12.36,12.32,12.32,629133.0,11.0394,11.0394,11.0037,11.0037,629133.0
2023-12-22 10:30:00,12.33,12.34,12.28,12.3,954411.0,11.0126,11.0215,10.9679,10.9858,954411.0
2023-12-22 10:40:00,12.3,12.34,12.3,12.32,722824.0,10.9858,11.0215,10.9858,11.0037,722824.0
2023-12-22 10:50:00,12.32,12.33,12.3,12.31,866382.0,11.0037,11.0126,10.9858,10.9947,866382.0
2023-12-22 11:00:00,12.31,12.33,12.29,12.32,1308806.0,10.9947,11.0126,10.9769,11.0037,1308806.0
2023-12-22 11:10:00,12.32,12.33,12.3,12.31,897883.0,11.0037,11.0126,10.9858,10.9947,897883.0
2023-12-22 11:20:00,12.32,12.35,12.31,12.34,1027067.0,11.0037,11.0304,10.9947,11.0215,1027067.0
2023-12-22 11:30:00,12.34,12.36,12.33,12.33,740690.0,11.0215,11.0394,11.0126,11.0126,740690.0
2023-12-22 11:40:00,12.33,12.34,12.3,12.3,573745.0,11.0126,11.0215,10.9858,10.9858,573745.0
2023-12-22 11:50:00,12.3,12.35,12.3,12.35,1233562.0,10.9858,11.0304,10.9858,11.0304,1233562.0
2023-12-22 12:00:00,12.35,12.35,12.33,12.34,582206.0,11.0304,11.0304,11.0126,11.0215,582206.0
2023-12-22 12:10:00,12.34,12.35,12.32,12.34,913365.0,11.0215,11.0304,11.0037,11.0215,913365.0
2023-12-22 12:20:00,12.33,12.36,12.33,12.35,547367.0,11.0126,11.0394,11.0126,11.0304,547367.0
2023-12-22 12:30:00,12.35,12.36,12.34,12.35,439074.0,11.0304,11.0394,11.0215,11.0304,439074.0
2023-12-22 12:40:00,12.36,12.37,12.35,12.36,495675.0,11.0394,11.0483,11.0304,11.0394,495675.0
2023-12-22 12:50:00,12.35,12.37,12.35,12.37,645662.0,11.0304,11.0483,11.0304,11.0483,645662.0
2023-12-22 13:00:00,12.37,12.37,12.35,12.37,430612.0,11.0483,11.0483,11.0304,11.0483,430612.0
2023-12-22 13:10:00,12.36,12.37,12.36,12.37,330428.0,11.0394,11.0483,11.0394,11.0483,330428.0
2023-12-22 13:20:00,12.37,12.37,12.35,12.37,472200.0,11.0483,11.0483,11.0304,11.0483,472200.0
2023-12-22 13:30:00,12.37,12.37,12.36,12.37,269821.0,11.0483,11.0483,11.0394,11.0483,269821.0
2023-12-22 13:40:00,12.37,12.39,12.36,12.38,838099.0,11.0483,11.0662,11.0394,11.0572,838099.0
2023-12-22 13:50:00,12.38,12.39,12.37,12.38,341402.0,11.0572,11.0662,11.0483,11.0572,341402.0
2023-12-22 14:00:00,12.37,12.38,12.33,12.35,1389312.0,11.0483,11.0572,11.0126,11.0304,1389312.0
2023-12-22 14:10:00,12.34,12.35,12.32,12.35,1332239.0,11.0215,11.0304,11.0037,11.0304,1332239.0
2023-12-22 14:20:00,12.35,12.35,12.31,12.32,1371696.0,11.0304,11.0304,10.9947,11.0037,1371696.0
2023-12-22 14:30:00,12.33,12.37,12.31,12.36,2177376.0,11.0126,11.0483,10.9947,11.0394,2177376.0
2023-12-22 14:40:00,12.36,12.39,12.35,12.37,1154362.0,11.0394,11.0662,11.0304,11.0483,1154362.0
2023-12-22 14:50:00,12.38,12.39,12.37,12.39,914482.0,11.0572,11.0662,11.0483,11.0662,914482.0
2023-12-22 15:00:00,12.39,12.39,12.35,12.35,1306312.0,11.0662,11.0662,11.0304,11.0304,1306312.0
2023-12-22 15:10:00,12.36,12.36,12.34,12.36,937421.0,11.0394,11.0394,11.0215,11.0394,937421.0
2023-12-22 15:20:00,12.36,12.38,12.35,12.36,974387.0,11.0394,11.0572,11.0304,11.0394,974387.0
2023-12-22 15:30:00,12.37,12.37,12.34,12.34,885998.0,11.0483,11.0483,11.0215,11.0215,885998.0
2023-12-22 15:40:00,12.35,12.35,12.32,12.33,1443190.0,11.0304,11.0304,11.0037,11.0126,1443190.0
2023-12-22 15:50:00,12.33,12.36,12.32,12.35,2658753.0,11.0126,11.0394,11.0037,11.0304,2658753.0
2023-12-26 09:30:00,12.39,12.44,12.37,12.41,1520838.0,11.0662,11.1108,11.0483,11.084,1520838.0
2023-12-26 09:40:00,12.41,12.43,12.4,12.42,572766.0,11.084,11.1019,11.0751,11.093,572766.0
2023-12-26 09:50:00,12.42,12.44,12.4,12.42,881915.0,11.093,11.1108,11.0751,11.093,881915.0
2023-12-26 10:00:00,12.42,12.43,12.39,12.43,737519.0,11.093,11.1019,11.0662,11.1019,737519.0
2023-12-26 10:10:00,12.43,12.44,12.41,12.43,712868.0,11.1019,11.1108,11.084,11.1019,712868.0
2023-12-26 10:20:00,12.43,12.44,12.42,12.43,512620.0,11.1019,11.1108,11.093,11.1019,512620.0
2023-12-26 10:30:00,12.42,12.45,12.42,12.44,516068.0,11.093,11.1198,11.093,11.1108,516068.0
2023-12-26 10:40:00,12.45,12.45,12.42,12.42,501818.0,11.1198,11.1198,11.093,11.093,501818.0
2023-12-26 10:50:00,12.42,12.43,12.41,12.43,505246.0,11.093,11.1019,11.084,11.1019,505246.0
2023-12-26 11:00:00,12.43,12.44,12.42,12.44,547180.0,11.1019,11.1108,11.093,11.1108,547180.0
2023-12-26 11:10:00,12.44,12.44,12.42,12.42,489686.0,11.1108,11.1108,11.093,11.093,489686.0
2023-12-26 11:20:00,12.43,12.43,12.41,12.42,299592.0,11.1019,11.1019,11.084,11.093,299592.0
2023-12-26 11:30:00,12.42,12.44,12.41,12.44,333500.0,11.093,11.1108,11.084,11.1108,333500.0
2023-12-26 11:40:00,12.44,12.44,12.43,12.44,192588.0,11.1108,11.1108,11.1019,11.1108,192588.0
2023-12-26 11:50:00,12.44,12.47,12.43,12.46,964913.0,11.1108,11.1376,11.1019,11.1287,964913.0
2023-12-26 12:00:00,12.46,12.48,12.46,12.46,482276.0,11.1287,11.1466,11.1287,11.1287,482276.0
2023-12-26 12:10:00,12.46,12.49,12.46,12.48,554233.0,11.1287,11.1555,11.1287,11.1466,554233.0
2023-12-26 12:20:00,12.48,12.49,12.48,12.49,302174.0,11.1466,11.1555,11.1466,11.1555,302174.0
2023-12-26 12:30:00,12.49,12.5,12.46,12.46,611829.0,11.1555,11.1644,11.1287,11.1287,611829.0
2023-12-26 12:40:00,12.46,12.48,12.46,12.48,415249.0,11.1287,11.1466,11.1287,11.1466,415249.0
2023-12-26 12:50:00,12.48,12.49,12.47,12.48,317935.0,11.1466,11.1555,11.1376,11.1466,317935.0
2023-12-26 13:00:00,12.48,12.49,12.47,12.49,306386.0,11.1466,11.1555,11.1376,11.1555,306386.0
2023-12-26 13:10:00,12.49,12.49,12.48,12.49,284542.0,11.1555,11.1555,11.1466,11.1555,284542.0
2023-12-26 13:20:00,12.49,12.49,12.46,12.46,393969.0,11.1555,11.1555,11.1287,11.1287,393969.0
2023-12-26 13:30:00,12.46,12.48,12.46,12.46,497027.0,11.1287,11.1466,11.1287,11.1287,497027.0
2023-12-26 13:40:00,12.47,12.47,12.44,12.46,490101.0,11.1376,11.1376,11.1108,11.1287,490101.0
2023-12-26 13:50:00,12.46,12.46,12.45,12.46,152933.0,11.1287,11.1287,11.1198,11.1287,152933.0
2023-12-26 14:00:00,12.45,12.47,12.45,12.47,221961.0,11.1198,11.1376,11.1198,11.1376,221961.0
2023-12-26 14:10:00,12.46,12.47,12.46,12.46,146501.0,11.1287,11.1376,11.1287,11.1287,146501.0
2023-12-26 14:20:00,12.47,12.47,12.44,12.45,364923.0,11.1376,11.1376,11.1108,11.1198,364923.0
2023-12-26 14:30:00,12.44,12.45,12.43,12.44,1090469.0,11.1108,11.1198,11.1019,11.1108,1090469.0
2023-12-26 14:40:00,12.44,12.45,12.42,12.45,1077958.0,11.1108,11.1198,11.093,11.1198,1077958.0
2023-12-26 14:50:00,12.44,12.45,12.44,12.44,232327.0,11.1108,11.1198,11.1108,11.1108,232327.0
2023-12-26 15:00:00,12.45,12.46,12.44,12.44,528217.0,11.1198,11.1287,11.1108,11.1108,528217.0
2023-12-26 15:10:00,12.45,12.46,12.44,12.45,413033.0,11.1198,11.1287,11.1108,11.1198,413033.0
2023-12-26 15:20:00,12.45,12.47,12.44,12.47,807763.0,11.1198,11.1376,11.1108,11.1376,807763.0
2023-12-26 15:30:00,12.47,12.47,12.45,12.46,668477.0,11.1376,11.1376,11.1198,11.1287,668477.0
2023-12-26 15:40:00,12.46,12.47,12.45,12.45,868393.0,11.1287,11.1376,11.1198,11.1198,868393.0
2023-12-26 15:50:00,12.45,12.46,12.44,12.45,2298001.0,11.1198,11.1287,11.1108,11.1198,2298001.0
2023-12-27 09:30:00,12.43,12.45,12.37,12.41,1694754.0,11.1019,11.1198,11.0483,11.084,1694754.0
2023-12-27 09:40:00,12.42,12.44,12.4,12.4,979683.0,11.093,11.1108,11.0751,11.0751,979683.0
2023-12-27 09:50:00,12.41,12.43,12.39,12.4,891932.0,11.084,11.1019,11.0662,11.0751,891932.0
2023-12-27 10:00:00,12.4,12.41,12.36,12.37,1079042.0,11.0751,11.084,11.0394,11.0483,1079042.0
2023-12-27 10:10:00,12.37,12.38,12.33,12.34,999765.0,11.0483,11.0572,11.0126,11.0215,999765.0
2023-12-27 10:20:00,12.34,12.35,12.32,12.35,958905.0,11.0215,11.0304,11.0037,11.0304,958905.0
2023-12-27 10:30:00,12.35,12.35,12.27,12.28,1236731.0,11.0304,11.0304,10.959,10.9679,1236731.0
2023-12-27 10:40:00,12.29,12.29,12.23,12.26,2066718.0,10.9769,10.9769,10.9233,10.9501,2066718.0
2023-12-27 10:50:00,12.26,12.28,12.24,12.25,902111.0,10.9501,10.9679,10.9322,10.9411,902111.0
2023-12-27 11:00:00,12.25,12.27,12.23,12.25,948402.0,10.9411,10.959,10.9233,10.9411,948402.0
2023-12-27 11:10:00,12.26,12.29,12.24,12.29,737521.0,10.9501,10.9769,10.9322,10.9769,737521.0
2023-12-27 11:20:00,12.29,12.3,12.28,12.29,554886.0,10.9769,10.9858,10.9679,10.9769,554886.0
2023-12-27 11:30:00,12.29,12.32,12.29,12.3,1339744.0,10.9769,11.0037,10.9769,10.9858,1339744.0
2023-12-27 11:40:00,12.31,12.31,12.29,12.29,666592.0,10.9947,10.9947,10.9769,10.9769,666592.0
2023-12-27 11:50:00,12.29,12.32,12.29,12.3,601836.0,10.9769,11.0037,10.9769,10.9858,601836.0
2023-12-27 12:00:00,12.31,12.34,12.3,12.34,968083.0,10.9947,11.0215,10.9858,11.0215,968083.0
2023-12-27 12:10:00,12.34,12.35,12.33,12.34,448257.0,11.0215,11.0304,11.0126,11.0215,448257.0
2023-12-27 12:20:00,12.34,12.35,12.33,12.35,383671.0,11.0215,11.0304,11.0126,11.0304,383671.0
2023-12-27 12:30:00,12.35,12.35,12.33,12.33,491124.0,11.0304,11.0304,11.0126,11.0126,491124.0
2023-12-27 12:40:00,12.34,12.34,12.32,12.34,562877.0,11.0215,11.0215,11.0037,11.0215,562877.0
2023-12-27 12:50:00,12.34,12.35,12.32,12.32,534578.0,11.0215,11.0304,11.0037,11.0037,534578.0
2023-12-27 13:00:00,12.33,12.37,12.32,12.37,1054500.0,11.0126,11.0483,11.0037,11.0483,1054500.0
2023-12-27 13:10:00,12.37,12.39,12.36,12.38,1084948.0,11.0483,11.0662,11.0394,11.0572,1084948.0
2023-12-27 13:20:00,12.37,12.38,12.36,12.38,436850.0,11.0483,11.0572,11.0394,11.0572,436850.0
2023-12-27 13:30:00,12.38,12.38,12.36,12.38,422992.0,11.0572,11.0572,11.0394,11.0572,422992.0
2023-12-27 13:40:00,12.37,12.38,12.37,12.37,209102.0,11.0483,11.0572,11.0483,11.0483,209102.0
2023-12-27 13:50:00,12.38,12.38,12.36,12.37,410128.0,11.0572,11.0572,11.0394,11.0483,410128.0
2023-12-27 14:00:00,12.37,12.37,12.33,12.34,1454887.0,11.0483,11.0483,11.0126,11.0215,1454887.0
2023-12-27 14:10:00,12.35,12.35,12.33,12.35,930608.0,11.0304,11.0304,11.0126,11.0304,930608.0
2023-12-27 14:20:00,12.35,12.37,12.34,12.37,621831.0,11.0304,11.0483,11.0215,11.0483,621831.0
2023-12-27 14:30:00,12.37,12.37,12.35,12.37,342085.0,11.0483,11.0483,11.0304,11.0483,342085.0
2023-12-27 14:40:00,12.37,12.38,12.36,12.38,596045.0,11.0483,11.0572,11.0394,11.0572,596045.0
2023-12-27 14:50:00,12.38,12.38,12.37,12.38,295609.0,11.0572,11.0572,11.0483,11.0572,295609.0
2023-12-27 15:00:00,12.38,12.4,12.37,12.38,639176.0,11.0572,11.0751,11.0483,11.0572,639176.0
2023-12-27 15:10:00,12.38,12.4,12.37,12.38,908525.0,11.0572,11.0751,11.0483,11.0572,908525.0
2023-12-27 15:20:00,12.38,12.4,12.37,12.39,1086039.0,11.0572,11.0751,11.0483,11.0662,1086039.0
2023-12-27 15:30:00,12.38,12.4,12.38,12.38,1294457.0,11.0572,11.0751,11.0572,11.0572,1294457.0
2023-12-27 15:40:00,12.38,12.39,12.36,12.36,1340128.0,11.0572,11.0662,11.0394,11.0394,1340128.0
2023-12-27 15:50:00,12.36,12.4,12.35,12.4,2512248.0,11.0394,11.0751,11.0304,11.0751,2512248.0
2023-12-28 09:30:00,12.38,12.43,12.35,12.36,2126734.0,11.0572,11.1019,11.0304,11.0394,2126734.0
2023-12-28 09:40:00,12.36,12.38,12.32,12.35,750680.0,11.0394,11.0572,11.0037,11.0304,750680.0
2023-12-28 09:50:00,12.35,12.38,12.34,12.38,550837.0,11.0304,11.0572,11.0215,11.0572,550837.0
2023-12-28 10:00:00,12.38,12.38,12.34,12.35,652287.0,11.0572,11.0572,11.0215,11.0304,652287.0
2023-12-28 10:10:00,12.35,12.35,12.32,12.35,574463.0,11.0304,11.0304,11.0037,11.0304,574463.0
2023-12-28 10:20:00,12.35,12.36,12.34,12.35,672532.0,11.0304,11.0394,11.0215,11.0304,672532.0
2023-12-28 10:30:00,12.35,12.35,12.33,12.34,482586.0,11.0304,11.0304,11.0126,11.0215,482586.0
2023-12-28 10:40:00,12.33,12.35,12.33,12.34,402140.0,11.0126,11.0304,11.0126,11.0215,402140.0
2023-12-28 10:50:00,12.34,12.34,12.3,12.3,565810.0,11.0215,11.0215,10.9858,10.9858,565810.0
2023-12-28 11:00:00,12.3,12.32,12.3,12.3,592211.0,10.9858,11.0037,10.9858,10.9858,592211.0
2023-12-28 11:10:00,12.31,12.32,12.29,12.29,812703.0,10.9947,11.0037,10.9769,10.9769,812703.0
2023-12-28 11:20:00,12.29,12.3,12.29,12.29,385112.0,10.9769,10.9858,10.9769,10.9769,385112.0
2023-12-28 11:30:00,12.29,12.3,12.29,12.29,261357.0,10.9769,10.9858,10.9769,10.9769,261357.0
2023-12-28 11:40:00,12.3,12.3,12.29,12.29,214648.0,10.9858,10.9858,10.9769,10.9769,214648.0
2023-12-28 11:50:00,12.3,12.3,12.28,12.29,348552.0,10.9858,10.9858,10.9679,10.9769,348552.0
2023-12-28 12:00:00,12.3,12.3,12.29,12.29,300061.0,10.9858,10.9858,10.9769,10.9769,300061.0
2023-12-28 12:10:00,12.29,12.34,12.28,12.33,886447.0,10.9769,11.0215,10.9679,11.0126,886447.0
2023-12-28 12:20:00,12.33,12.34,12.31,12.33,468170.0,11.0126,11.0215,10.9947,11.0126,468170.0
2023-12-28 12:30:00,12.32,12.33,12.32,12.33,343848.0,11.0037,11.0126,11.0037,11.0126,343848.0
2023-12-28 12:40:00,12.33,12.33,12.32,12.33,190959.0,11.0126,11.0126,11.0037,11.0126,190959.0
2023-12-28 12:50:00,12.32,12.33,12.32,12.33,242731.0,11.0037,11.0126,11.0037,11.0126,242731.0
2023-12-28 13:00:00,12.33,12.33,12.28,12.3,1002144.0,11.0126,11.0126,10.9679,10.9858,1002144.0
2023-12-28 13:10:00,12.31,12.31,12.29,12.31,324345.0,10.9947,10.9947,10.9769,10.9947,324345.0
2023-12-28 13:20:00,12.3,12.32,12.3,12.32,293300.0,10.9858,11.0037,10.9858,11.0037,293300.0
2023-12-28 13:30:00,12.32,12.33,12.31,12.33,300510.0,11.0037,11.0126,10.9947,11.0126,300510.0
2023-12-28 13:40:00,12.33,12.34,12.31,12.33,558204.0,11.0126,11.0215,10.9947,11.0126,558204.0
2023-12-28 13:50:00,12.34,12.34,12.33,12.33,292692.0,11.0215,11.0215,11.0126,11.0126,292692.0
2023-12-28 14:00:00,12.34,12.36,12.33,12.35,556629.0,11.0215,11.0394,11.0126,11.0304,556629.0
2023-12-28 14:10:00,12.35,12.35,12.34,12.35,215366.0,11.0304,11.0304,11.0215,11.0304,215366.0
2023-12-28 14:20:00,12.35,12.35,12.34,12.35,196303.0,11.0304,11.0304,11.0215,11.0304,196303.0
2023-12-28 14:30:00,12.35,12.35,12.33,12.34,534586.0,11.0304,11.0304,11.0126,11.0215,534586.0
2023-12-28 14:40:00,12.34,12.34,12.32,12.33,232166.0,11.0215,11.0215,11.0037,11.0126,232166.0
2023-12-28 14:50:00,12.33,12.33,12.32,12.32,246413.0,11.0126,11.0126,11.0037,11.0037,246413.0
2023-12-28 15:00:00,12.33,12.34,12.32,12.33,540036.0,11.0126,11.0215,11.0037,11.0126,540036.0
2023-12-28 15:10:00,12.34,12.34,12.31,12.34,814884.0,11.0215,11.0215,10.9947,11.0215,814884.0
2023-12-28 15:20:00,12.34,12.34,12.32,12.34,679649.0,11.0215,11.0215,11.0037,11.0215,679649.0
2023-12-28 15:30:00,12.34,12.34,12.33,12.34,399493.0,11.0215,11.0215,11.0126,11.0215,399493.0
2023-12-28 15:40:00,12.34,12.35,12.33,12.35,933995.0,11.0215,11.0304,11.0126,11.0304,933995.0
2023-12-28 15:50:00,12.34,12.35,12.32,12.34,2630371.0,11.0215,11.0304,11.0037,11.0215,2630371.0
2023-12-29 09:30:00,12.35,12.39,12.32,12.38,1669694.0,11.0304,11.0662,11.0037,11.0572,1669694.0
2023-12-29 09:40:00,12.39,12.39,12.35,12.38,591838.0,11.0662,11.0662,11.0304,11.0572,591838.0
2023-12-29 09:50:00,12.38,12.39,12.36,12.36,345873.0,11.0572,11.0662,11.0394,11.0394,345873.0
2023-12-29 10:00:00,12.36,12.37,12.33,12.34,539588.0,11.0394,11.0483,11.0126,11.0215,539588.0
2023-12-29 10:10:00,12.34,12.34,12.32,12.34,474395.0,11.0215,11.0215,11.0037,11.0215,474395.0
2023-12-29 10:20:00,12.34,12.34,12.31,12.31,368464.0,11.0215,11.0215,10.9947,10.9947,368464.0
2023-12-29 10:30:00,12.32,12.32,12.28,12.29,516988.0,11.0037,11.0037,10.9679,10.9769,516988.0
2023-12-29 10:40:00,12.29,12.29,12.22,12.27,1647611.0,10.9769,10.9769,10.9143,10.959,1647611.0
2023-12-29 10:50:00,12.27,12.27,12.24,12.26,559008.0,10.959,10.959,10.9322,10.9501,559008.0
2023-12-29 11:00:00,12.25,12.28,12.25,12.27,596547.0,10.9411,10.9679,10.9411,10.959,596547.0
2023-12-29 11:10:00,12.27,12.27,12.22,12.26,798411.0,10.959,10.959,10.9143,10.9501,798411.0
2023-12-29 11:20:00,12.26,12.28,12.25,12.27,598438.0,10.9501,10.9679,10.9411,10.959,598438.0
2023-12-29 11:30:00,12.26,12.28,12.25,12.27,700141.0,10.9501,10.9679,10.9411,10.959,700141.0
2023-12-29 11:40:00,12.27,12.28,12.26,12.27,458054.0,10.959,10.9679,10.9501,10.959,458054.0
2023-12-29 11:50:00,12.27,12.28,12.26,12.28,422707.0,10.959,10.9679,10.9501,10.9679,422707.0
2023-12-29 12:00:00,12.28,12.29,12.25,12.25,542569.0,10.9679,10.9769,10.9411,10.9411,542569.0
2023-12-29 12:10:00,12.25,12.26,12.24,12.24,655173.0,10.9411,10.9501,10.9322,10.9322,655173.0
2023-12-29 12:20:00,12.24,12.26,12.23,12.25,686398.0,10.9322,10.9501,10.9233,10.9411,686398.0
2023-12-29 12:30:00,12.25,12.27,12.24,12.27,448114.0,10.9411,10.959,10.9322,10.959,448114.0
2023-12-29 12:40:00,12.27,12.28,12.25,12.27,532644.0,10.959,10.9679,10.9411,10.959,532644.0
2023-12-29 12:50:00,12.27,12.28,12.26,12.28,340907.0,10.959,10.9679,10.9501,10.9679,340907.0
2023-12-29 13:00:00,12.27,12.28,12.25,12.26,514794.0,10.959,10.9679,10.9411,10.9501,514794.0
2023-12-29 13:10:00,12.26,12.26,12.23,12.24,826735.0,10.9501,10.9501,10.9233,10.9322,826735.0
2023-12-29 13:20:00,12.24,12.24,12.22,12.23,429298.0,10.9322,10.9322,10.9143,10.9233,429298.0
2023-12-29 13:30:00,12.23,12.24,12.22,12.24,390340.0,10.9233,10.9322,10.9143,10.9322,390340.0
2023-12-29 13:40:00,12.24,12.25,12.22,12.25,834842.0,10.9322,10.9411,10.9143,10.9411,834842.0
2023-12-29 13:50:00,12.24,12.25,12.22,12.22,591379.0,10.9322,10.9411,10.9143,10.9143,591379.0
2023-12-29 14:00:00,12.22,12.23,12.21,12.21,590239.0,10.9143,10.9233,10.9054,10.9054,590239.0
2023-12-29 14:10:00,12.21,12.22,12.21,12.21,339283.0,10.9054,10.9143,10.9054,10.9054,339283.0
2023-12-29 14:20:00,12.22,12.22,12.19,12.19,1090619.0,10.9143,10.9143,10.8875,10.8875,1090619.0
2023-12-29 14:30:00,12.2,12.2,12.19,12.2,274800.0,10.8965,10.8965,10.8875,10.8965,274800.0
2023-12-29 14:40:00,12.19,12.2,12.18,12.2,551382.0,10.8875,10.8965,10.8786,10.8965,551382.0
2023-12-29 14:50:00,12.2,12.2,12.18,12.2,871039.0,10.8965,10.8965,10.8786,10.8965,871039.0
2023-12-29 15:00:00,12.2,12.21,12.18,12.21,992442.0,10.8965,10.9054,10.8786,10.9054,992442.0
2023-12-29 15:10:00,12.21,12.22,12.2,12.21,1392891.0,10.9054,10.9143,10.8965,10.9054,1392891.0
2023-12-29 15:20:00,12.21,12.22,12.2,12.21,992781.0,10.9054,10.9143,10.8965,10.9054,992781.0
2023-12-29 15:30:00,12.21,12.22,12.2,12.2,1121778.0,10.9054,10.9143,10.8965,10.8965,1121778.0
2023-12-29 15:40:00,12.21,12.21,12.17,12.18,2060858.0,10.9054,10.9054,10.8697,10.8786,2060858.0
2023-12-29 15:50:00,12.17,12.2,12.16,12.19,5299637.0,10.8697,10.8965,10.8608,10.8875,5299637.0
2024-01-02 09:30:00,12.04,12.14,11.94,12.07,3389996.0,10.7536,10.8429,10.6643,10.7804,3389996.0
2024-01-02 09:40:00,12.07,12.17,12.06,12.12,1398864.0,10.7804,10.8697,10.7714,10.825,1398864.0
2024-01-02 09:50:00,12.11,12.19,12.11,12.19,964744.0,10.8161,10.8875,10.8161,10.8875,964744.0
2024-01-02 10:00:00,12.19,12.25,12.18,12.25,1145255.0,10.8875,10.9411,10.8786,10.9411,1145255.0
2024-01-02 10:10:00,12.25,12.26,12.22,12.25,871617.0,10.9411,10.9501,10.9143,10.9411,871617.0
2024-01-02 10:20:00,12.25,12.3,12.24,12.29,1443851.0,10.9411,10.9858,10.9322,10.9769,1443851.0
2024-01-02 10:30:00,12.29,12.29,12.21,12.24,1454385.0,10.9769,10.9769,10.9054,10.9322,1454385.0
2024-01-02 10:40:00,12.24,12.32,12.23,12.29,1752850.0,10.9322,11.0037,10.9233,10.9769,1752850.0
2024-01-02 10:50:00,12.29,12.32,12.26,12.26,1047657.0,10.9769,11.0037,10.9501,10.9501,1047657.0
2024-01-02 11:00:00,12.27,12.3,12.26,12.3,767644.0,10.959,10.9858,10.9501,10.9858,767644.0
2024-01-02 11:10:00,12.29,12.31,12.27,12.28,834548.0,10.9769,10.9947,10.959,10.9679,834548.0
2024-01-02 11:20:00,12.28,12.29,12.25,12.27,570941.0,10.9679,10.9769,10.9411,10.959,570941.0
2024-01-02 11:30:00,12.27,12.28,12.26,12.27,386943.0,10.959,10.9679,10.9501,10.959,386943.0
2024-01-02 11:40:00,12.28,12.32,12.27,12.32,581648.0,10.9679,11.0037,10.959,11.0037,581648.0
2024-01-02 11:50:00,12.32,12.32,12.3,12.32,847234.0,11.0037,11.0037,10.9858,11.0037,847234.0
2024-01-02 12:00:00,12.32,12.33,12.31,12.31,662882.0,11.0037,11.0126,10.9947,10.9947,662882.0
2024-01-02 12:10:00,12.31,12.36,12.31,12.35,1110525.0,10.9947,11.0394,10.9947,11.0304,1110525.0
2024-01-02 12:20:00,12.36,12.37,12.35,12.36,620176.0,11.0394,11.0483,11.0304,11.0394,620176.0
2024-01-02 12:30:00,12.36,12.37,12.35,12.37,451797.0,11.0394,11.0483,11.0304,11.0483,451797.0
2024-01-02 12:40:00,12.37,12.38,12.34,12.35,703619.0,11.0483,11.0572,11.0215,11.0304,703619.0
2024-01-02 12:50:00,12.34,12.36,12.34,12.35,326677.0,11.0215,11.0394,11.0215,11.0304,326677.0
2024-01-02 13:00:00,12.34,12.36,12.33,12.34,664472.0,11.0215,11.0394,11.0126,11.0215,664472.0
2024-01-02 13:10:00,12.34,12.36,12.33,12.36,649249.0,11.0215,11.0394,11.0126,11.0394,649249.0
2024-01-02 13:20:00,12.36,12.36,12.34,12.34,660698.0,11.0394,11.0394,11.0215,11.0215,660698.0
2024-01-02 13:30:00,12.35,12.35,12.33,12.34,443577.0,11.0304,11.0304,11.0126,11.0215,443577.0
2024-01-02 13:40:00,12.34,12.35,12.32,12.35,860979.0,11.0215,11.0304,11.0037,11.0304,860979.0
2024-01-02 13:50:00,12.35,12.35,12.29,12.3,585519.0,11.0304,11.0304,10.9769,10.9858,585519.0
2024-01-02 14:00:00,12.29,12.3,12.26,12.27,726143.0,10.9769,10.9858,10.9501,10.959,726143.0
2024-01-02 14:10:00,12.27,12.27,12.23,12.25,744646.0,10.959,10.959,10.9233,10.9411,744646.0
2024-01-02 14:20:00,12.25,12.25,12.22,12.23,664281.0,10.9411,10.9411,10.9143,10.9233,664281.0
2024-01-02 14:30:00,12.23,12.23,12.21,12.21,659116.0,10.9233,10.9233,10.9054,10.9054,659116.0
2024-01-02 14:40:00,12.21,12.23,12.21,12.22,506292.0,10.9054,10.9233,10.9054,10.9143,506292.0
2024-01-02 14:50:00,12.22,12.23,12.2,12.2,684571.0,10.9143,10.9233,10.8965,10.8965,684571.0
2024-01-02 15:00:00,12.2,12.21,12.16,12.19,1417110.0,10.8965,10.9054,10.8608,10.8875,1417110.0
2024-01-02 15:10:00,12.18,12.2,12.16,12.2,1107039.0,10.8786,10.8965,10.8608,10.8965,1107039.0
2024-01-02 15:20:00,12.2,12.2,12.14,12.14,1026143.0,10.8965,10.8965,10.8429,10.8429,1026143.0
2024-01-02 15:30:00,12.15,12.17,12.14,12.15,1100142.0,10.8518,10.8697,10.8429,10.8518,1100142.0
2024-01-02 15:40:00,12.15,12.15,12.12,12.13,1426130.0,10.8518,10.8518,10.825,10.834,1426130.0
2024-01-02 15:50:00,12.14,12.18,12.14,12.16,3636726.0,10.8429,10.8786,10.8429,10.8608,3636726.0
2024-01-03 09:30:00,12.02,12.03,11.82,11.87,3977794.0,10.7357,10.7446,10.5571,10.6017,3977794.0
2024-01-03 09:40:00,11.87,11.94,11.84,11.85,2367392.0,10.6017,10.6643,10.5749,10.5839,2367392.0
2024-01-03 09:50:00,11.84,11.92,11.82,11.83,1584938.0,10.5749,10.6464,10.5571,10.566,1584938.0
2024-01-03 10:00:00,11.83,11.9,11.82,11.88,1761221.0,10.566,10.6285,10.5571,10.6107,1761221.0
2024-01-03 10:10:00,11.88,11.89,11.81,11.83,1287800.0,10.6107,10.6196,10.5481,10.566,1287800.0
2024-01-03 10:20:00,11.83,11.84,11.78,11.79,1908784.0,10.566,10.5749,10.5214,10.5303,1908784.0
2024-01-03 10:30:00,11.79,11.82,11.67,11.71,3301423.0,10.5303,10.5571,10.4231,10.4588,3301423.0
2024-01-03 10:40:00,11.71,11.74,11.64,11.69,2177943.0,10.4588,10.4856,10.3963,10.441,2177943.0
2024-01-03 10:50:00,11.69,11.74,11.68,11.74,1432385.0,10.441,10.4856,10.432,10.4856,1432385.0
2024-01-03 11:00:00,11.74,11.79,11.73,11.78,1318368.0,10.4856,10.5303,10.4767,10.5214,1318368.0
2024-01-03 11:10:00,11.78,11.78,11.71,11.71,1192940.0,10.5214,10.5214,10.4588,10.4588,1192940.0
2024-01-03 11:20:00,11.71,11.8,11.71,11.79,1591492.0,10.4588,10.5392,10.4588,10.5303,1591492.0
2024-01-03 11:30:00,11.79,11.82,11.78,11.79,1076375.0,10.5303,10.5571,10.5214,10.5303,1076375.0
2024-01-03 11:40:00,11.79,11.82,11.78,11.8,1171488.0,10.5303,10.5571,10.5214,10.5392,1171488.0
2024-01-03 11:50:00,11.8,11.81,11.77,11.78,933620.0,10.5392,10.5481,10.5124,10.5214,933620.0
2024-01-03 12:00:00,11.78,11.79,11.77,11.78,666769.0,10.5214,10.5303,10.5124,10.5214,666769.0
2024-01-03 12:10:00,11.78,11.8,11.77,11.79,738599.0,10.5214,10.5392,10.5124,10.5303,738599.0
2024-01-03 12:20:00,11.79,11.81,11.77,11.81,839770.0,10.5303,10.5481,10.5124,10.5481,839770.0
2024-01-03 12:30:00,11.8,11.83,11.8,11.83,725600.0,10.5392,10.566,10.5392,10.566,725600.0
2024-01-03 12:40:00,11.83,11.85,11.82,11.85,1077720.0,10.566,10.5839,10.5571,10.5839,1077720.0
2024-01-03 12:50:00,11.84,11.89,11.84,11.89,707325.0,10.5749,10.6196,10.5749,10.6196,707325.0
2024-01-03 13:00:00,11.88,11.91,11.88,11.89,844163.0,10.6107,10.6375,10.6107,10.6196,844163.0
2024-01-03 13:10:00,11.88,11.9,11.88,11.9,625552.0,10.6107,10.6285,10.6107,10.6285,625552.0
2024-01-03 13:20:00,11.9,11.9,11.88,11.88,407598.0,10.6285,10.6285,10.6107,10.6107,407598.0
2024-01-03 13:30:00,11.89,11.89,11.86,11.88,671062.0,10.6196,10.6196,10.5928,10.6107,671062.0
2024-01-03 13:40:00,11.89,11.9,11.87,11.9,515925.0,10.6196,10.6285,10.6017,10.6285,515925.0
2024-01-03 13:50:00,11.9,11.9,11.87,11.89,599980.0,10.6285,10.6285,10.6017,10.6196,599980.0
2024-01-03 14:00:00,11.88,11.92,11.84,11.87,1753577.0,10.6107,10.6464,10.5749,10.6017,1753577.0
2024-01-03 14:10:00,11.87,11.88,11.83,11.87,1321148.0,10.6017,10.6107,10.566,10.6017,1321148.0
2024-01-03 14:20:00,11.87,11.91,11.83,11.91,1171249.0,10.6017,10.6375,10.566,10.6375,1171249.0
2024-01-03 14:30:00,11.91,11.92,11.85,11.88,1033106.0,10.6375,10.6464,10.5839,10.6107,1033106.0
2024-01-03 14:40:00,11.88,11.9,11.87,11.88,811870.0,10.6107,10.6285,10.6017,10.6107,811870.0
2024-01-03 14:50:00,11.87,11.88,11.84,11.85,522855.0,10.6017,10.6107,10.5749,10.5839,522855.0
2024-01-03 15:00:00,11.84,11.85,11.79,11.8,1338780.0,10.5749,10.5839,10.5303,10.5392,1338780.0
2024-01-03 15:10:00,11.8,11.8,11.76,11.77,1126413.0,10.5392,10.5392,10.5035,10.5124,1126413.0
2024-01-03 15:20:00,11.77,11.79,11.73,11.75,1457551.0,10.5124,10.5303,10.4767,10.4946,1457551.0
2024-01-03 15:30:00,11.75,11.77,11.74,11.75,1857338.0,10.4946,10.5124,10.4856,10.4946,1857338.0
2024-01-03 15:40:00,11.75,11.75,11.71,11.71,2033750.0,10.4946,10.4946,10.4588,10.4588,2033750.0
2024-01-03 15:50:00,11.71,11.75,11.71,11.72,5557741.0,10.4588,10.4946,10.4588,10.4678,5557741.0
2024-01-04 09:30:00,11.76,11.82,11.66,11.68,2805870.0,10.5035,10.5571,10.4142,10.432,2805870.0
2024-01-04 09:40:00,11.69,11.72,11.63,11.63,1567745.0,10.441,10.4678,10.3874,10.3874,1567745.0
2024-01-04 09:50:00,11.63,11.71,11.63,11.65,1715268.0,10.3874,10.4588,10.3874,10.4052,1715268.0
2024-01-04 10:00:00,11.65,11.69,11.63,11.68,1901376.0,10.4052,10.441,10.3874,10.432,1901376.0
2024-01-04 10:10:00,11.68,11.69,11.64,11.68,1023095.0,10.432,10.441,10.3963,10.432,1023095.0
2024-01-04 10:20:00,11.68,11.71,11.65,11.71,1048270.0,10.432,10.4588,10.4052,10.4588,1048270.0
2024-01-04 10:30:00,11.71,11.75,11.69,11.74,1641730.0,10.4588,10.4946,10.441,10.4856,1641730.0
2024-01-04 10:40:00,11.74,11.75,11.71,11.74,1928837.0,10.4856,10.4946,10.4588,10.4856,1928837.0
2024-01-04 10:50:00,11.74,11.74,11.69,11.71,1032587.0,10.4856,10.4856,10.441,10.4588,1032587.0
2024-01-04 11:00:00,11.71,11.71,11.67,11.68,1650079.0,10.4588,10.4588,10.4231,10.432,1650079.0
2024-01-04 11:10:00,11.68,11.71,11.67,11.69,1266488.0,10.432,10.4588,10.4231,10.441,1266488.0
2024-01-04 11:20:00,11.69,11.72,11.68,11.71,804486.0,10.441,10.4678,10.432,10.4588,804486.0
2024-01-04 11:30:00,11.71,11.75,11.7,11.75,1394839.0,10.4588,10.4946,10.4499,10.4946,1394839.0
2024-01-04 11:40:00,11.75,11.75,11.72,11.74,1547128.0,10.4946,10.4946,10.4678,10.4856,1547128.0
2024-01-04 11:50:00,11.74,11.75,11.72,11.74,730202.0,10.4856,10.4946,10.4678,10.4856,730202.0
2024-01-04 12:00:00,11.74,11.74,11.7,11.73,751018.0,10.4856,10.4856,10.4499,10.4767,751018.0
2024-01-04 12:10:00,11.73,11.74,11.7,11.71,845852.0,10.4767,10.4856,10.4499,10.4588,845852.0
2024-01-04 12:20:00,11.71,11.78,11.71,11.78,1066463.0,10.4588,10.5214,10.4588,10.5214,1066463.0
2024-01-04 12:30:00,11.78,11.78,11.73,11.75,677950.0,10.5214,10.5214,10.4767,10.4946,677950.0
2024-01-04 12:40:00,11.75,11.76,11.72,11.76,670989.0,10.4946,10.5035,10.4678,10.5035,670989.0
2024-01-04 12:50:00,11.76,11.77,11.74,11.75,538708.0,10.5035,10.5124,10.4856,10.4946,538708.0
2024-01-04 13:00:00,11.76,11.76,11.74,11.76,438249.0,10.5035,10.5035,10.4856,10.5035,438249.0
2024-01-04 13:10:00,11.75,11.76,11.73,11.73,602907.0,10.4946,10.5035,10.4767,10.4767,602907.0
2024-01-04 13:20:00,11.74,11.75,11.73,11.74,324399.0,10.4856,10.4946,10.4767,10.4856,324399.0
2024-01-04 13:30:00,11.74,11.76,11.73,11.75,467017.0,10.4856,10.5035,10.4767,10.4946,467017.0
2024-01-04 13:40:00,11.75,11.76,11.74,11.76,486575.0,10.4946,10.5035,10.4856,10.5035,486575.0
2024-01-04 13:50:00,11.76,11.76,11.73,11.75,742172.0,10.5035,10.5035,10.4767,10.4946,742172.0
2024-01-04 14:00:00,11.75,11.76,11.74,11.75,696258.0,10.4946,10.5035,10.4856,10.4946,696258.0
2024-01-04 14:10:00,11.75,11.76,11.73,11.75,584894.0,10.4946,10.5035,10.4767,10.4946,584894.0
2024-01-04 14:20:00,11.75,11.76,11.73,11.75,816513.0,10.4946,10.5035,10.4767,10.4946,816513.0
2024-01-04 14:30:00,11.75,11.75,11.73,11.75,422024.0,10.4946,10.4946,10.4767,10.4946,422024.0
2024-01-04 14:40:00,11.75,11.75,11.7,11.73,896218.0,10.4946,10.4946,10.4499,10.4767,896218.0
2024-01-04 14:50:00,11.74,11.75,11.72,11.73,525628.0,10.4856,10.4946,10.4678,10.4767,525628.0
2024-01-04 15:00:00,11.73,11.78,11.72,11.78,1080756.0,10.4767,10.5214,10.4678,10.5214,1080756.0
2024-01-04 15:10:00,11.78,11.78,11.75,11.76,754037.0,10.5214,10.5214,10.4946,10.5035,754037.0
2024-01-04 15:20:00,11.76,11.77,11.74,11.77,905078.0,10.5035,10.5124,10.4856,10.5124,905078.0
2024-01-04 15:30:00,11.77,11.78,11.75,11.76,1079923.0,10.5124,10.5214,10.4946,10.5035,1079923.0
2024-01-04 15:40:00,11.76,11.77,11.73,11.74,1692296.0,10.5035,10.5124,10.4767,10.4856,1692296.0
2024-01-04 15:50:00,11.74,11.74,11.68,11.7,4345617.0,10.4856,10.4856,10.432,10.4499,4345617.0
2024-01-05 09:30:00,11.65,11.79,11.63,11.77,1670125.0,10.4052,10.5303,10.3874,10.5124,1670125.0
2024-01-05 09:40:00,11.76,11.85,11.75,11.84,1429345.0,10.5035,10.5839,10.4946,10.5749,1429345.0
2024-01-05 09:50:00,11.84,11.91,11.83,11.9,1859220.0,10.5749,10.6375,10.566,10.6285,1859220.0
2024-01-05 10:00:00,11.91,12.04,11.9,12.04,2574026.0,10.6375,10.7536,10.6285,10.7536,2574026.0
2024-01-05 10:10:00,12.04,12.04,11.96,11.98,2607175.0,10.7536,10.7536,10.6821,10.7,2607175.0
2024-01-05 10:20:00,11.97,11.98,11.94,11.96,1258388.0,10.6911,10.7,10.6643,10.6821,1258388.0
2024-01-05 10:30:00,11.96,12.04,11.95,12.04,1433665.0,10.6821,10.7536,10.6732,10.7536,1433665.0
2024-01-05 10:40:00,12.04,12.04,11.97,11.99,1452614.0,10.7536,10.7536,10.6911,10.7089,1452614.0
2024-01-05 10:50:00,11.98,11.99,11.94,11.96,772559.0,10.7,10.7089,10.6643,10.6821,772559.0
2024-01-05 11:00:00,11.96,11.97,11.92,11.95,938133.0,10.6821,10.6911,10.6464,10.6732,938133.0
2024-01-05 11:10:00,11.95,11.95,11.9,11.93,781012.0,10.6732,10.6732,10.6285,10.6553,781012.0
2024-01-05 11:20:00,11.93,11.93,11.9,11.91,533782.0,10.6553,10.6553,10.6285,10.6375,533782.0
2024-01-05 11:30:00,11.9,11.91,11.85,11.85,700104.0,10.6285,10.6375,10.5839,10.5839,700104.0
2024-01-05 11:40:00,11.86,11.86,11.83,11.85,585237.0,10.5928,10.5928,10.566,10.5839,585237.0
2024-01-05 11:50:00,11.84,11.86,11.83,11.83,407316.0,10.5749,10.5928,10.566,10.566,407316.0
2024-01-05 12:00:00,11.83,11.85,11.8,11.82,877988.0,10.566,10.5839,10.5392,10.5571,877988.0
2024-01-05 12:10:00,11.82,11.84,11.8,11.83,567318.0,10.5571,10.5749,10.5392,10.566,567318.0
2024-01-05 12:20:00,11.83,11.85,11.82,11.84,599038.0,10.566,10.5839,10.5571,10.5749,599038.0
2024-01-05 12:30:00,11.84,11.86,11.82,11.83,588648.0,10.5749,10.5928,10.5571,10.566,588648.0
2024-01-05 12:40:00,11.82,11.84,11.81,11.83,412396.0,10.5571,10.5749,10.5481,10.566,412396.0
2024-01-05 12:50:00,11.82,11.83,11.81,11.81,510688.0,10.5571,10.566,10.5481,10.5481,510688.0
2024-01-05 13:00:00,11.82,11.82,11.8,11.82,484334.0,10.5571,10.5571,10.5392,10.5571,484334.0
2024-01-05 13:10:00,11.82,11.82,11.78,11.78,429239.0,10.5571,10.5571,10.5214,10.5214,429239.0
2024-01-05 13:20:00,11.79,11.85,11.78,11.84,729653.0,10.5303,10.5839,10.5214,10.5749,729653.0
2024-01-05 13:30:00,11.85,11.88,11.84,11.88,511481.0,10.5839,10.6107,10.5749,10.6107,511481.0
2024-01-05 13:40:00,11.88,11.89,11.85,11.88,767264.0,10.6107,10.6196,10.5839,10.6107,767264.0
2024-01-05 13:50:00,11.88,11.88,11.87,11.88,395983.0,10.6107,10.6107,10.6017,10.6107,395983.0
2024-01-05 14:00:00,11.88,11.9,11.87,11.9,758464.0,10.6107,10.6285,10.6017,10.6285,758464.0
2024-01-05 14:10:00,11.9,11.91,11.86,11.88,661681.0,10.6285,10.6375,10.5928,10.6107,661681.0
2024-01-05 14:20:00,11.88,11.88,11.85,11.86,699365.0,10.6107,10.6107,10.5839,10.5928,699365.0
2024-01-05 14:30:00,11.86,11.86,11.83,11.84,612018.0,10.5928,10.5928,10.566,10.5749,612018.0
2024-01-05 14:40:00,11.84,11.85,11.82,11.82,493915.0,10.5749,10.5839,10.5571,10.5571,493915.0
2024-01-05 14:50:00,11.82,11.83,11.79,11.8,605553.0,10.5571,10.566,10.5303,10.5392,605553.0
2024-01-05 15:00:00,11.8,11.82,11.79,11.82,643654.0,10.5392,10.5571,10.5303,10.5571,643654.0
2024-01-05 15:10:00,11.82,11.85,11.81,11.83,847117.0,10.5571,10.5839,10.5481,10.566,847117.0
2024-01-05 15:20:00,11.83,11.84,11.82,11.83,619667.0,10.566,10.5749,10.5571,10.566,619667.0
2024-01-05 15:30:00,11.83,11.83,11.81,11.83,795830.0,10.566,10.566,10.5481,10.566,795830.0
2024-01-05 15:40:00,11.83,11.86,11.82,11.85,1065461.0,10.566,10.5928,10.5571,10.5839,1065461.0
2024-01-05 15:50:00,11.84,11.86,11.82,11.85,2478745.0,10.5749,10.5928,10.5571,10.5839,2478745.0
2024-01-08 09:30:00,11.85,11.92,11.79,11.86,1374484.0,10.5839,10.6464,10.5303,10.5928,1374484.0
2024-01-08 09:40:00,11.87,11.89,11.83,11.86,816164.0,10.6017,10.6196,10.566,10.5928,816164.0
2024-01-08 09:50:00,11.86,11.92,11.85,11.89,1061128.0,10.5928,10.6464,10.5839,10.6196,1061128.0
2024-01-08 10:00:00,11.89,11.9,11.86,11.87,859213.0,10.6196,10.6285,10.5928,10.6017,859213.0
2024-01-08 10:10:00,11.87,11.9,11.86,11.9,829952.0,10.6017,10.6285,10.5928,10.6285,829952.0
2024-01-08 10:20:00,11.9,11.9,11.87,11.88,589210.0,10.6285,10.6285,10.6017,10.6107,589210.0
2024-01-08 10:30:00,11.88,11.92,11.88,11.91,866771.0,10.6107,10.6464,10.6107,10.6375,866771.0
2024-01-08 10:40:00,11.91,11.95,11.9,11.95,666193.0,10.6375,10.6732,10.6285,10.6732,666193.0
2024-01-08 10:50:00,11.95,11.96,11.94,11.96,872396.0,10.6732,10.6821,10.6643,10.6821,872396.0
2024-01-08 11:00:00,11.96,12.0,11.95,11.99,1240508.0,10.6821,10.7178,10.6732,10.7089,1240508.0
2024-01-08 11:10:00,11.99,11.99,11.96,11.97,1305605.0,10.7089,10.7089,10.6821,10.6911,1305605.0
2024-01-08 11:20:00,11.97,11.99,11.94,11.98,1026386.0,10.6911,10.7089,10.6643,10.7,1026386.0
2024-01-08 11:30:00,11.98,11.99,11.96,11.99,702202.0,10.7,10.7089,10.6821,10.7089,702202.0
2024-01-08 11:40:00,11.99,12.05,11.98,12.03,2020200.0,10.7089,10.7625,10.7,10.7446,2020200.0
2024-01-08 11:50:00,12.03,12.03,12.0,12.01,728441.0,10.7446,10.7446,10.7178,10.7268,728441.0
2024-01-08 12:00:00,12.0,12.02,11.98,11.99,786720.0,10.7178,10.7357,10.7,10.7089,786720.0
2024-01-08 12:10:00,11.98,12.0,11.97,12.0,635307.0,10.7,10.7178,10.6911,10.7178,635307.0
2024-01-08 12:20:00,12.0,12.0,11.95,11.95,645301.0,10.7178,10.7178,10.6732,10.6732,645301.0
2024-01-08 12:30:00,11.96,11.96,11.93,11.93,590884.0,10.6821,10.6821,10.6553,10.6553,590884.0
2024-01-08 12:40:00,11.94,11.94,11.91,11.93,588997.0,10.6643,10.6643,10.6375,10.6553,588997.0
2024-01-08 12:50:00,11.93,11.95,11.92,11.95,374751.0,10.6553,10.6732,10.6464,10.6732,374751.0
2024-01-08 13:00:00,11.95,11.97,11.94,11.96,414302.0,10.6732,10.6911,10.6643,10.6821,414302.0
2024-01-08 13:10:00,11.96,11.97,11.93,11.94,427125.0,10.6821,10.6911,10.6553,10.6643,427125.0
2024-01-08 13:20:00,11.95,11.96,11.93,11.94,457513.0,10.6732,10.6821,10.6553,10.6643,457513.0
2024-01-08 13:30:00,11.94,11.96,11.93,11.96,411191.0,10.6643,10.6821,10.6553,10.6821,411191.0
2024-01-08 13:40:00,11.96,11.97,11.94,11.95,660381.0,10.6821,10.6911,10.6643,10.6732,660381.0
2024-01-08 13:50:00,11.96,11.96,11.94,11.95,281749.0,10.6821,10.6821,10.6643,10.6732,281749.0
2024-01-08 14:00:00,11.95,11.95,11.94,11.95,188066.0,10.6732,10.6732,10.6643,10.6732,188066.0
2024-01-08 14:10:00,11.95,11.97,11.94,11.97,553834.0,10.6732,10.6911,10.6643,10.6911,553834.0
2024-01-08 14:20:00,11.96,11.99,11.96,11.98,433782.0,10.6821,10.7089,10.6821,10.7,433782.0
2024-01-08 14:30:00,11.99,12.0,11.99,12.0,554499.0,10.7089,10.7178,10.7089,10.7178,554499.0
2024-01-08 14:40:00,12.0,12.0,11.99,12.0,432574.0,10.7178,10.7178,10.7089,10.7178,432574.0
2024-01-08 14:50:00,12.0,12.0,11.99,12.0,219870.0,10.7178,10.7178,10.7089,10.7178,219870.0
2024-01-08 15:00:00,12.0,12.0,11.97,11.98,766305.0,10.7178,10.7178,10.6911,10.7,766305.0
2024-01-08 15:10:00,11.98,11.99,11.95,11.96,1328590.0,10.7,10.7089,10.6732,10.6821,1328590.0
2024-01-08 15:20:00,11.96,11.97,11.96,11.96,434015.0,10.6821,10.6911,10.6821,10.6821,434015.0
2024-01-08 15:30:00,11.96,11.98,11.95,11.98,815109.0,10.6821,10.7,10.6732,10.7,815109.0
2024-01-08 15:40:00,11.98,11.99,11.96,11.96,1027026.0,10.7,10.7089,10.6821,10.6821,1027026.0
2024-01-08 15:50:00,11.97,11.98,11.96,11.98,2181250.0,10.6911,10.7,10.6821,10.7,2181250.0
2024-01-09 09:30:00,11.81,11.88,11.77,11.86,1944886.0,10.5481,10.6107,10.5124,10.5928,1944886.0
2024-01-09 09:40:00,11.85,11.89,11.8,11.83,1925167.0,10.5839,10.6196,10.5392,10.566,1925167.0
2024-01-09 09:50:00,11.82,11.88,11.81,11.87,980983.0,10.5571,10.6107,10.5481,10.6017,980983.0
2024-01-09 10:00:00,11.87,11.9,11.85,11.88,1912897.0,10.6017,10.6285,10.5839,10.6107,1912897.0
2024-01-09 10:10:00,11.87,11.9,11.85,11.86,1441593.0,10.6017,10.6285,10.5839,10.5928,1441593.0
2024-01-09 10:20:00,11.86,11.88,11.84,11.86,1395555.0,10.5928,10.6107,10.5749,10.5928,1395555.0
2024-01-09 10:30:00,11.86,11.88,11.84,11.87,1023283.0,10.5928,10.6107,10.5749,10.6017,1023283.0
2024-01-09 10:40:00,11.88,11.9,11.86,11.87,1254358.0,10.6107,10.6285,10.5928,10.6017,1254358.0
2024-01-09 10:50:00,11.86,11.87,11.83,11.84,1461697.0,10.5928,10.6017,10.566,10.5749,1461697.0
2024-01-09 11:00:00,11.84,11.86,11.83,11.84,601699.0,10.5749,10.5928,10.566,10.5749,601699.0
2024-01-09 11:10:00,11.84,11.84,11.81,11.83,830923.0,10.5749,10.5749,10.5481,10.566,830923.0
2024-01-09 11:20:00,11.84,11.87,11.83,11.87,811558.0,10.5749,10.6017,10.566,10.6017,811558.0
2024-01-09 11:30:00,11.87,11.9,11.86,11.88,1006590.0,10.6017,10.6285,10.5928,10.6107,1006590.0
2024-01-09 11:40:00,11.87,11.89,11.86,11.87,598947.0,10.6017,10.6196,10.5928,10.6017,598947.0
2024-01-09 11:50:00,11.88,11.9,11.87,11.9,345335.0,10.6107,10.6285,10.6017,10.6285,345335.0
2024-01-09 12:00:00,11.9,11.9,11.84,11.85,1340705.0,10.6285,10.6285,10.5749,10.5839,1340705.0
2024-01-09 12:10:00,11.84,11.85,11.83,11.83,512057.0,10.5749,10.5839,10.566,10.566,512057.0
2024-01-09 12:20:00,11.84,11.84,11.82,11.82,678535.0,10.5749,10.5749,10.5571,10.5571,678535.0
2024-01-09 12:30:00,11.83,11.84,11.82,11.84,742994.0,10.566,10.5749,10.5571,10.5749,742994.0
2024-01-09 12:40:00,11.84,11.88,11.83,11.85,928615.0,10.5749,10.6107,10.566,10.5839,928615.0
2024-01-09 12:50:00,11.85,11.87,11.85,11.86,522555.0,10.5839,10.6017,10.5839,10.5928,522555.0
2024-01-09 13:00:00,11.86,11.9,11.85,11.87,1025506.0,10.5928,10.6285,10.5839,10.6017,1025506.0
2024-01-09 13:10:00,11.87,11.89,11.86,11.87,687655.0,10.6017,10.6196,10.5928,10.6017,687655.0
2024-01-09 13:20:00,11.87,11.88,11.84,11.85,1410234.0,10.6017,10.6107,10.5749,10.5839,1410234.0
2024-01-09 13:30:00,11.85,11.86,11.83,11.86,1279651.0,10.5839,10.5928,10.566,10.5928,1279651.0
2024-01-09 13:40:00,11.86,11.88,11.85,11.86,672643.0,10.5928,10.6107,10.5839,10.5928,672643.0
2024-01-09 13:50:00,11.86,11.89,11.86,11.87,893954.0,10.5928,10.6196,10.5928,10.6017,893954.0
2024-01-09 14:00:00,11.87,11.89,11.86,11.88,817174.0,10.6017,10.6196,10.5928,10.6107,817174.0
2024-01-09 14:10:00,11.88,11.89,11.84,11.86,808457.0,10.6107,10.6196,10.5749,10.5928,808457.0
2024-01-09 14:20:00,11.86,11.88,11.85,11.87,560969.0,10.5928,10.6107,10.5839,10.6017,560969.0
2024-01-09 14:30:00,11.87,11.87,11.85,11.85,551455.0,10.6017,10.6017,10.5839,10.5839,551455.0
2024-01-09 14:40:00,11.86,11.86,11.83,11.84,631274.0,10.5928,10.5928,10.566,10.5749,631274.0
2024-01-09 14:50:00,11.84,11.86,11.83,11.85,515497.0,10.5749,10.5928,10.566,10.5839,515497.0
2024-01-09 15:00:00,11.86,11.87,11.84,11.84,795706.0,10.5928,10.6017,10.5749,10.5749,795706.0
2024-01-09 15:10:00,11.85,11.86,11.82,11.84,1591792.0,10.5839,10.5928,10.5571,10.5749,1591792.0
2024-01-09 15:20:00,11.84,11.86,11.82,11.83,1142230.0,10.5749,10.5928,10.5571,10.566,1142230.0
2024-01-09 15:30:00,11.83,11.83,11.81,11.82,825855.0,10.566,10.566,10.5481,10.5571,825855.0
2024-01-09 15:40:00,11.82,11.82,11.8,11.82,1456099.0,10.5571,10.5571,10.5392,10.5571,1456099.0
2024-01-09 15:50:00,11.82,11.85,11.81,11.85,3068207.0,10.5571,10.5839,10.5481,10.5839,3068207.0
2024-01-10 09:30:00,11.83,11.86,11.8,11.84,1156631.0,10.566,10.5928,10.5392,10.5749,1156631.0
2024-01-10 09:40:00,11.84,11.84,11.78,11.81,979775.0,10.5749,10.5749,10.5214,10.5481,979775.0
2024-01-10 09:50:00,11.82,11.83,11.73,11.77,2007196.0,10.5571,10.566,10.4767,10.5124,2007196.0
2024-01-10 10:00:00,11.77,11.77,11.71,11.72,1269008.0,10.5124,10.5124,10.4588,10.4678,1269008.0
2024-01-10 10:10:00,11.71,11.76,11.71,11.74,1237440.0,10.4588,10.5035,10.4588,10.4856,1237440.0
2024-01-10 10:20:00,11.74,11.78,11.73,11.77,1822770.0,10.4856,10.5214,10.4767,10.5124,1822770.0
2024-01-10 10:30:00,11.77,11.8,11.76,11.8,705153.0,10.5124,10.5392,10.5035,10.5392,705153.0
2024-01-10 10:40:00,11.8,11.8,11.75,11.77,862381.0,10.5392,10.5392,10.4946,10.5124,862381.0
2024-01-10 10:50:00,11.77,11.78,11.75,11.77,547079.0,10.5124,10.5214,10.4946,10.5124,547079.0
2024-01-10 11:00:00,11.77,11.77,11.74,11.76,800529.0,10.5124,10.5124,10.4856,10.5035,800529.0
2024-01-10 11:10:00,11.76,11.78,11.75,11.78,650594.0,10.5035,10.5214,10.4946,10.5214,650594.0
2024-01-10 11:20:00,11.78,11.78,11.76,11.77,366237.0,10.5214,10.5214,10.5035,10.5124,366237.0
2024-01-10 11:30:00,11.77,11.78,11.75,11.78,708084.0,10.5124,10.5214,10.4946,10.5214,708084.0
2024-01-10 11:40:00,11.78,11.79,11.77,11.79,356978.0,10.5214,10.5303,10.5124,10.5303,356978.0
2024-01-10 11:50:00,11.79,11.8,11.77,11.79,448960.0,10.5303,10.5392,10.5124,10.5303,448960.0
2024-01-10 12:00:00,11.8,11.8,11.78,11.79,485970.0,10.5392,10.5392,10.5214,10.5303,485970.0
2024-01-10 12:10:00,11.79,11.8,11.78,11.79,319845.0,10.5303,10.5392,10.5214,10.5303,319845.0
2024-01-10 12:20:00,11.79,11.81,11.78,11.81,724953.0,10.5303,10.5481,10.5214,10.5481,724953.0
2024-01-10 12:30:00,11.8,11.81,11.79,11.8,342916.0,10.5392,10.5481,10.5303,10.5392,342916.0
2024-01-10 12:40:00,11.8,11.8,11.79,11.8,218615.0,10.5392,10.5392,10.5303,10.5392,218615.0
2024-01-10 12:50:00,11.8,11.81,11.78,11.79,467478.0,10.5392,10.5481,10.5214,10.5303,467478.0
2024-01-10 13:00:00,11.79,11.79,11.75,11.76,963351.0,10.5303,10.5303,10.4946,10.5035,963351.0
2024-01-10 13:10:00,11.76,11.76,11.73,11.74,822259.0,10.5035,10.5035,10.4767,10.4856,822259.0
2024-01-10 13:20:00,11.73,11.75,11.72,11.74,512434.0,10.4767,10.4946,10.4678,10.4856,512434.0
2024-01-10 13:30:00,11.74,11.74,11.72,11.73,592478.0,10.4856,10.4856,10.4678,10.4767,592478.0
2024-01-10 13:40:00,11.73,11.74,11.72,11.74,505197.0,10.4767,10.4856,10.4678,10.4856,505197.0
2024-01-10 13:50:00,11.74,11.75,11.73,11.75,356452.0,10.4856,10.4946,10.4767,10.4946,356452.0
2024-01-10 14:00:00,11.75,11.75,11.73,11.74,464284.0,10.4946,10.4946,10.4767,10.4856,464284.0
2024-01-10 14:10:00,11.74,11.78,11.73,11.76,986313.0,10.4856,10.5214,10.4767,10.5035,986313.0
2024-01-10 14:20:00,11.76,11.77,11.75,11.77,382103.0,10.5035,10.5124,10.4946,10.5124,382103.0
2024-01-10 14:30:00,11.77,11.77,11.76,11.77,259770.0,10.5124,10.5124,10.5035,10.5124,259770.0
2024-01-10 14:40:00,11.77,11.78,11.76,11.78,415668.0,10.5124,10.5214,10.5035,10.5214,415668.0
2024-01-10 14:50:00,11.78,11.79,11.77,11.79,582606.0,10.5214,10.5303,10.5124,10.5303,582606.0
2024-01-10 15:00:00,11.79,11.81,11.78,11.8,853758.0,10.5303,10.5481,10.5214,10.5392,853758.0
2024-01-10 15:10:00,11.8,11.81,11.78,11.79,1039175.0,10.5392,10.5481,10.5214,10.5303,1039175.0
2024-01-10 15:20:00,11.79,11.79,11.76,11.78,1125439.0,10.5303,10.5303,10.5035,10.5214,1125439.0
2024-01-10 15:30:00,11.78,11.8,11.77,11.79,1020046.0,10.5214,10.5392,10.5124,10.5303,1020046.0
2024-01-10 15:40:00,11.79,11.79,11.76,11.77,1622377.0,10.5303,10.5303,10.5035,10.5124,1622377.0
2024-01-10 15:50:00,11.77,11.83,11.77,11.82,2855627.0,10.5124,10.566,10.5124,10.5571,2855627.0
2024-01-11 09:30:00,11.75,11.77,11.65,11.7,2124697.0,10.4946,10.5124,10.4052,10.4499,2124697.0
2024-01-11 09:40:00,11.7,11.77,11.69,11.71,1369626.0,10.4499,10.5124,10.441,10.4588,1369626.0
2024-01-11 09:50:00,11.71,11.72,11.68,11.7,1095262.0,10.4588,10.4678,10.432,10.4499,1095262.0
2024-01-11 10:00:00,11.7,11.71,11.59,11.61,2817407.0,10.4499,10.4588,10.3517,10.3695,2817407.0
2024-01-11 10:10:00,11.61,11.62,11.57,11.62,1906744.0,10.3695,10.3784,10.3338,10.3784,1906744.0
2024-01-11 10:20:00,11.62,11.64,11.6,11.62,1488133.0,10.3784,10.3963,10.3606,10.3784,1488133.0
2024-01-11 10:30:00,11.62,11.65,11.61,11.63,1740611.0,10.3784,10.4052,10.3695,10.3874,1740611.0
2024-01-11 10:40:00,11.64,11.67,11.62,11.65,1594443.0,10.3963,10.4231,10.3784,10.4052,1594443.0
2024-01-11 10:50:00,11.65,11.67,11.62,11.66,1042706.0,10.4052,10.4231,10.3784,10.4142,1042706.0
2024-01-11 11:00:00,11.66,11.67,11.63,11.64,1311296.0,10.4142,10.4231,10.3874,10.3963,1311296.0
2024-01-11 11:10:00,11.63,11.66,11.62,11.66,870222.0,10.3874,10.4142,10.3784,10.4142,870222.0
2024-01-11 11:20:00,11.66,11.66,11.63,11.66,937971.0,10.4142,10.4142,10.3874,10.4142,937971.0
2024-01-11 11:30:00,11.66,11.66,11.6,11.61,1095646.0,10.4142,10.4142,10.3606,10.3695,1095646.0
2024-01-11 11:40:00,11.61,11.65,11.6,11.65,1335806.0,10.3695,10.4052,10.3606,10.4052,1335806.0
2024-01-11 11:50:00,11.65,11.66,11.64,11.66,952256.0,10.4052,10.4142,10.3963,10.4142,952256.0
2024-01-11 12:00:00,11.66,11.69,11.65,11.68,976437.0,10.4142,10.441,10.4052,10.432,976437.0
2024-01-11 12:10:00,11.67,11.69,11.67,11.68,765329.0,10.4231,10.441,10.4231,10.432,765329.0
2024-01-11 12:20:00,11.68,11.68,11.64,11.64,743806.0,10.432,10.432,10.3963,10.3963,743806.0
2024-01-11 12:30:00,11.65,11.67,11.64,11.66,805023.0,10.4052,10.4231,10.3963,10.4142,805023.0
2024-01-11 12:40:00,11.67,11.7,11.66,11.69,720490.0,10.4231,10.4499,10.4142,10.441,720490.0
2024-01-11 12:50:00,11.7,11.7,11.65,11.66,1219439.0,10.4499,10.4499,10.4052,10.4142,1219439.0
2024-01-11 13:00:00,11.66,11.69,11.65,11.68,629513.0,10.4142,10.441,10.4052,10.432,629513.0
2024-01-11 13:10:00,11.68,11.69,11.65,11.68,981521.0,10.432,10.441,10.4052,10.432,981521.0
2024-01-11 13:20:00,11.68,11.69,11.65,11.67,753541.0,10.432,10.441,10.4052,10.4231,753541.0
2024-01-11 13:30:00,11.66,11.67,11.65,11.66,300288.0,10.4142,10.4231,10.4052,10.4142,300288.0
2024-01-11 13:40:00,11.66,11.66,11.64,11.64,344278.0,10.4142,10.4142,10.3963,10.3963,344278.0
2024-01-11 13:50:00,11.65,11.67,11.64,11.67,422247.0,10.4052,10.4231,10.3963,10.4231,422247.0
2024-01-11 14:00:00,11.67,11.69,11.64,11.66,1014085.0,10.4231,10.441,10.3963,10.4142,1014085.0
2024-01-11 14:10:00,11.65,11.67,11.65,11.66,665272.0,10.4052,10.4231,10.4052,10.4142,665272.0
2024-01-11 14:20:00,11.66,11.68,11.64,11.68,611562.0,10.4142,10.432,10.3963,10.432,611562.0
2024-01-11 14:30:00,11.68,11.68,11.65,11.67,509212.0,10.432,10.432,10.4052,10.4231,509212.0
2024-01-11 14:40:00,11.67,11.68,11.66,11.68,829933.0,10.4231,10.432,10.4142,10.432,829933.0
2024-01-11 14:50:00,11.68,11.7,11.67,11.69,806075.0,10.432,10.4499,10.4231,10.441,806075.0
2024-01-11 15:00:00,11.69,11.7,11.67,11.68,682588.0,10.441,10.4499,10.4231,10.432,682588.0
2024-01-11 15:10:00,11.68,11.69,11.66,11.68,1019411.0,10.432,10.441,10.4142,10.432,1019411.0
2024-01-11 15:20:00,11.68,11.69,11.66,11.67,817929.0,10.432,10.441,10.4142,10.4231,817929.0
2024-01-11 15:30:00,11.67,11.68,11.65,11.66,1143508.0,10.4231,10.432,10.4052,10.4142,1143508.0
2024-01-11 15:40:00,11.67,11.68,11.66,11.67,720441.0,10.4231,10.432,10.4142,10.4231,720441.0
2024-01-11 15:50:00,11.66,11.72,11.65,11.71,2861294.0,10.4142,10.4678,10.4052,10.4588,2861294.0
2024-01-12 09:30:00,11.65,11.73,11.65,11.69,1791701.0,10.4052,10.4767,10.4052,10.441,1791701.0
2024-01-12 09:40:00,11.69,11.77,11.68,11.74,1252499.0,10.441,10.5124,10.432,10.4856,1252499.0
2024-01-12 09:50:00,11.75,11.76,11.7,11.7,1063899.0,10.4946,10.5035,10.4499,10.4499,1063899.0
2024-01-12 10:00:00,11.71,11.71,11.62,11.66,1965862.0,10.4588,10.4588,10.3784,10.4142,1965862.0
2024-01-12 10:10:00,11.66,11.67,11.59,11.59,1441000.0,10.4142,10.4231,10.3517,10.3517,1441000.0
2024-01-12 10:20:00,11.6,11.62,11.58,11.59,1343479.0,10.3606,10.3784,10.3427,10.3517,1343479.0
2024-01-12 10:30:00,11.59,11.6,11.55,11.55,1418202.0,10.3517,10.3606,10.3159,10.3159,1418202.0
2024-01-12 10:40:00,11.56,11.56,11.47,11.48,2884794.0,10.3249,10.3249,10.2445,10.2534,2884794.0
2024-01-12 10:50:00,11.49,11.49,11.43,11.44,2394527.0,10.2623,10.2623,10.2087,10.2177,2394527.0
2024-01-12 11:00:00,11.44,11.49,11.42,11.48,1738243.0,10.2177,10.2623,10.1998,10.2534,1738243.0
2024-01-12 11:10:00,11.47,11.51,11.46,11.5,1290156.0,10.2445,10.2802,10.2355,10.2713,1290156.0
2024-01-12 11:20:00,11.5,11.53,11.49,11.52,1415001.0,10.2713,10.2981,10.2623,10.2891,1415001.0
2024-01-12 11:30:00,11.52,11.53,11.48,11.49,1458974.0,10.2891,10.2981,10.2534,10.2623,1458974.0
2024-01-12 11:40:00,11.49,11.51,11.46,11.49,1198235.0,10.2623,10.2802,10.2355,10.2623,1198235.0
2024-01-12 11:50:00,11.5,11.51,11.46,11.49,961953.0,10.2713,10.2802,10.2355,10.2623,961953.0
2024-01-12 12:00:00,11.49,11.5,11.45,11.45,673983.0,10.2623,10.2713,10.2266,10.2266,673983.0
2024-01-12 12:10:00,11.45,11.48,11.44,11.48,1563329.0,10.2266,10.2534,10.2177,10.2534,1563329.0
2024-01-12 12:20:00,11.47,11.48,11.45,11.46,1068674.0,10.2445,10.2534,10.2266,10.2355,1068674.0
2024-01-12 12:30:00,11.46,11.47,11.45,11.46,1277283.0,10.2355,10.2445,10.2266,10.2355,1277283.0
2024-01-12 12:40:00,11.46,11.48,11.45,11.46,763321.0,10.2355,10.2534,10.2266,10.2355,763321.0
2024-01-12 12:50:00,11.46,11.5,11.45,11.48,831662.0,10.2355,10.2713,10.2266,10.2534,831662.0
2024-01-12 13:00:00,11.48,11.51,11.47,11.51,449366.0,10.2534,10.2802,10.2445,10.2802,449366.0
2024-01-12 13:10:00,11.51,11.51,11.49,11.51,601699.0,10.2802,10.2802,10.2623,10.2802,601699.0
2024-01-12 13:20:00,11.51,11.51,11.49,11.49,657561.0,10.2802,10.2802,10.2623,10.2623,657561.0
2024-01-12 13:30:00,11.5,11.5,11.46,11.48,799274.0,10.2713,10.2713,10.2355,10.2534,799274.0
2024-01-12 13:40:00,11.48,11.49,11.47,11.48,473412.0,10.2534,10.2623,10.2445,10.2534,473412.0
2024-01-12 13:50:00,11.48,11.51,11.47,11.51,957560.0,10.2534,10.2802,10.2445,10.2802,957560.0
2024-01-12 14:00:00,11.51,11.51,11.5,11.5,207928.0,10.2802,10.2802,10.2713,10.2713,207928.0
2024-01-12 14:10:00,11.5,11.51,11.49,11.49,459808.0,10.2713,10.2802,10.2623,10.2623,459808.0
2024-01-12 14:20:00,11.49,11.5,11.47,11.47,1108163.0,10.2623,10.2713,10.2445,10.2445,1108163.0
2024-01-12 14:30:00,11.47,11.48,11.45,11.46,1411745.0,10.2445,10.2534,10.2266,10.2355,1411745.0
2024-01-12 14:40:00,11.46,11.47,11.45,11.46,670192.0,10.2355,10.2445,10.2266,10.2355,670192.0
2024-01-12 14:50:00,11.46,11.47,11.44,11.45,785271.0,10.2355,10.2445,10.2177,10.2266,785271.0
2024-01-12 15:00:00,11.45,11.45,11.42,11.42,947059.0,10.2266,10.2266,10.1998,10.1998,947059.0
2024-01-12 15:10:00,11.43,11.44,11.42,11.43,885593.0,10.2087,10.2177,10.1998,10.2087,885593.0
2024-01-12 15:20:00,11.42,11.45,11.41,11.45,1022926.0,10.1998,10.2266,10.1909,10.2266,1022926.0
2024-01-12 15:30:00,11.45,11.46,11.44,11.46,658698.0,10.2266,10.2355,10.2177,10.2355,658698.0
2024-01-12 15:40:00,11.46,11.47,11.45,11.47,1075896.0,10.2355,10.2445,10.2266,10.2445,1075896.0
2024-01-12 15:50:00,11.46,11.48,11.45,11.45,4049614.0,10.2355,10.2534,10.2266,10.2266,4049614.0
2024-01-16 09:30:00,11.3,11.3,11.18,11.23,3221674.0,10.0926,10.0926,9.9855,10.0301,3221674.0
2024-01-16 09:40:00,11.22,11.33,11.22,11.32,1575230.0,10.0212,10.1194,10.0212,10.1105,1575230.0
2024-01-16 09:50:00,11.33,11.34,11.29,11.31,1096164.0,10.1194,10.1284,10.0837,10.1016,1096164.0
2024-01-16 10:00:00,11.3,11.35,11.28,11.33,1492210.0,10.0926,10.1373,10.0748,10.1194,1492210.0
2024-01-16 10:10:00,11.34,11.41,11.33,11.4,1237848.0,10.1284,10.1909,10.1194,10.182,1237848.0
2024-01-16 10:20:00,11.4,11.42,11.37,11.4,1204770.0,10.182,10.1998,10.1552,10.182,1204770.0
2024-01-16 10:30:00,11.39,11.45,11.38,11.45,1203983.0,10.173,10.2266,10.1641,10.2266,1203983.0
2024-01-16 10:40:00,11.45,11.48,11.44,11.48,1041889.0,10.2266,10.2534,10.2177,10.2534,1041889.0
2024-01-16 10:50:00,11.48,11.49,11.45,11.46,1419060.0,10.2534,10.2623,10.2266,10.2355,1419060.0
2024-01-16 11:00:00,11.46,11.47,11.38,11.38,2917204.0,10.2355,10.2445,10.1641,10.1641,2917204.0
2024-01-16 11:10:00,11.38,11.43,11.37,11.41,1330515.0,10.1641,10.2087,10.1552,10.1909,1330515.0
2024-01-16 11:20:00,11.4,11.46,11.4,11.43,992645.0,10.182,10.2355,10.182,10.2087,992645.0
2024-01-16 11:30:00,11.43,11.47,11.42,11.46,727101.0,10.2087,10.2445,10.1998,10.2355,727101.0
2024-01-16 11:40:00,11.46,11.47,11.42,11.43,668956.0,10.2355,10.2445,10.1998,10.2087,668956.0
2024-01-16 11:50:00,11.44,11.47,11.43,11.46,625439.0,10.2177,10.2445,10.2087,10.2355,625439.0
2024-01-16 12:00:00,11.46,11.47,11.42,11.44,785093.0,10.2355,10.2445,10.1998,10.2177,785093.0
2024-01-16 12:10:00,11.44,11.46,11.43,11.46,662382.0,10.2177,10.2355,10.2087,10.2355,662382.0
2024-01-16 12:20:00,11.45,11.47,11.41,11.44,894003.0,10.2266,10.2445,10.1909,10.2177,894003.0
2024-01-16 12:30:00,11.44,11.46,11.43,11.45,527752.0,10.2177,10.2355,10.2087,10.2266,527752.0
2024-01-16 12:40:00,11.45,11.46,11.43,11.45,571278.0,10.2266,10.2355,10.2087,10.2266,571278.0
2024-01-16 12:50:00,11.45,11.46,11.44,11.46,430579.0,10.2266,10.2355,10.2177,10.2355,430579.0
2024-01-16 13:00:00,11.46,11.47,11.45,11.46,385457.0,10.2355,10.2445,10.2266,10.2355,385457.0
2024-01-16 13:10:00,11.46,11.5,11.46,11.5,832905.0,10.2355,10.2713,10.2355,10.2713,832905.0
2024-01-16 13:20:00,11.49,11.5,11.47,11.5,662509.0,10.2623,10.2713,10.2445,10.2713,662509.0
2024-01-16 13:30:00,11.5,11.5,11.46,11.46,380805.0,10.2713,10.2713,10.2355,10.2355,380805.0
2024-01-16 13:40:00,11.46,11.47,11.44,11.45,416685.0,10.2355,10.2445,10.2177,10.2266,416685.0
2024-01-16 13:50:00,11.45,11.46,11.43,11.46,472013.0,10.2266,10.2355,10.2087,10.2355,472013.0
2024-01-16 14:00:00,11.46,11.46,11.43,11.45,624201.0,10.2355,10.2355,10.2087,10.2266,624201.0
2024-01-16 14:10:00,11.45,11.45,11.41,11.42,461068.0,10.2266,10.2266,10.1909,10.1998,461068.0
2024-01-16 14:20:00,11.42,11.44,11.41,11.42,513431.0,10.1998,10.2177,10.1909,10.1998,513431.0
2024-01-16 14:30:00,11.43,11.43,11.41,11.43,686801.0,10.2087,10.2087,10.1909,10.2087,686801.0
2024-01-16 14:40:00,11.43,11.45,11.42,11.45,478849.0,10.2087,10.2266,10.1998,10.2266,478849.0
2024-01-16 14:50:00,11.45,11.46,11.43,11.44,1018302.0,10.2266,10.2355,10.2087,10.2177,1018302.0
2024-01-16 15:00:00,11.44,11.45,11.43,11.44,986456.0,10.2177,10.2266,10.2087,10.2177,986456.0
2024-01-16 15:10:00,11.44,11.47,11.42,11.46,1183200.0,10.2177,10.2445,10.1998,10.2355,1183200.0
2024-01-16 15:20:00,11.46,11.47,11.44,11.45,772757.0,10.2355,10.2445,10.2177,10.2266,772757.0
2024-01-16 15:30:00,11.45,11.46,11.44,11.46,989047.0,10.2266,10.2355,10.2177,10.2355,989047.0
2024-01-16 15:40:00,11.46,11.46,11.43,11.45,1650958.0,10.2355,10.2355,10.2087,10.2266,1650958.0
2024-01-16 15:50:00,11.44,11.47,11.43,11.46,2427309.0,10.2177,10.2445,10.2087,10.2355,2427309.0
2024-01-17 09:30:00,11.17,11.22,11.11,11.21,3006628.0,9.9765,10.0212,9.9229,10.0123,3006628.0
2024-01-17 09:40:00,11.22,11.29,11.19,11.27,1419231.0,10.0212,10.0837,9.9944,10.0658,1419231.0
2024-01-17 09:50:00,11.27,11.28,11.22,11.23,1403130.0,10.0658,10.0748,10.0212,10.0301,1403130.0
2024-01-17 10:00:00,11.23,11.31,11.2,11.31,1100474.0,10.0301,10.1016,10.0033,10.1016,1100474.0
2024-01-17 10:10:00,11.3,11.31,11.25,11.26,998750.0,10.0926,10.1016,10.048,10.0569,998750.0
2024-01-17 10:20:00,11.26,11.28,11.25,11.25,984696.0,10.0569,10.0748,10.048,10.048,984696.0
2024-01-17 10:30:00,11.25,11.27,11.23,11.25,1510428.0,10.048,10.0658,10.0301,10.048,1510428.0
2024-01-17 10:40:00,11.24,11.26,11.22,11.26,1389425.0,10.039,10.0569,10.0212,10.0569,1389425.0
2024-01-17 10:50:00,11.26,11.26,11.21,11.25,1549094.0,10.0569,10.0569,10.0123,10.048,1549094.0
2024-01-17 11:00:00,11.25,11.26,11.2,11.2,1702985.0,10.048,10.0569,10.0033,10.0033,1702985.0
2024-01-17 11:10:00,11.2,11.23,11.19,11.21,1214765.0,10.0033,10.0301,9.9944,10.0123,1214765.0
2024-01-17 11:20:00,11.21,11.23,11.19,11.21,1221151.0,10.0123,10.0301,9.9944,10.0123,1221151.0
2024-01-17 11:30:00,11.21,11.23,11.18,11.23,937883.0,10.0123,10.0301,9.9855,10.0301,937883.0
2024-01-17 11:40:00,11.23,11.24,11.21,11.21,540289.0,10.0301,10.039,10.0123,10.0123,540289.0
2024-01-17 11:50:00,11.21,11.22,11.2,11.2,491373.0,10.0123,10.0212,10.0033,10.0033,491373.0
2024-01-17 12:00:00,11.2,11.21,11.17,11.18,799015.0,10.0033,10.0123,9.9765,9.9855,799015.0
2024-01-17 12:10:00,11.19,11.2,11.17,11.18,764399.0,9.9944,10.0033,9.9765,9.9855,764399.0
2024-01-17 12:20:00,11.17,11.18,11.16,11.18,1210818.0,9.9765,9.9855,9.9676,9.9855,1210818.0
2024-01-17 12:30:00,11.18,11.18,11.16,11.17,479520.0,9.9855,9.9855,9.9676,9.9765,479520.0
2024-01-17 12:40:00,11.17,11.18,11.15,11.18,987619.0,9.9765,9.9855,9.9587,9.9855,987619.0
2024-01-17 12:50:00,11.18,11.19,11.17,11.17,776235.0,9.9855,9.9944,9.9765,9.9765,776235.0
2024-01-17 13:00:00,11.17,11.22,11.17,11.18,1260634.0,9.9765,10.0212,9.9765,9.9855,1260634.0
2024-01-17 13:10:00,11.17,11.18,11.15,11.17,668038.0,9.9765,9.9855,9.9587,9.9765,668038.0
2024-01-17 13:20:00,11.17,11.18,11.15,11.17,741527.0,9.9765,9.9855,9.9587,9.9765,741527.0
2024-01-17 13:30:00,11.17,11.19,11.16,11.19,614627.0,9.9765,9.9944,9.9676,9.9944,614627.0
2024-01-17 13:40:00,11.19,11.19,11.17,11.17,812856.0,9.9944,9.9944,9.9765,9.9765,812856.0
2024-01-17 13:50:00,11.18,11.2,11.17,11.19,831710.0,9.9855,10.0033,9.9765,9.9944,831710.0
2024-01-17 14:00:00,11.19,11.22,11.18,11.21,1214089.0,9.9944,10.0212,9.9855,10.0123,1214089.0
2024-01-17 14:10:00,11.21,11.21,11.2,11.2,308341.0,10.0123,10.0123,10.0033,10.0033,308341.0
2024-01-17 14:20:00,11.2,11.23,11.2,11.21,715832.0,10.0033,10.0301,10.0033,10.0123,715832.0
2024-01-17 14:30:00,11.21,11.22,11.19,11.21,1261526.0,10.0123,10.0212,9.9944,10.0123,1261526.0
2024-01-17 14:40:00,11.21,11.23,11.2,11.22,688512.0,10.0123,10.0301,10.0033,10.0212,688512.0
2024-01-17 14:50:00,11.23,11.23,11.21,11.21,375011.0,10.0301,10.0301,10.0123,10.0123,375011.0
2024-01-17 15:00:00,11.21,11.22,11.19,11.21,825416.0,10.0123,10.0212,9.9944,10.0123,825416.0
2024-01-17 15:10:00,11.2,11.21,11.18,11.21,1332947.0,10.0033,10.0123,9.9855,10.0123,1332947.0
2024-01-17 15:20:00,11.21,11.22,11.19,11.19,1080409.0,10.0123,10.0212,9.9944,9.9944,1080409.0
2024-01-17 15:30:00,11.19,11.25,11.19,11.24,1326529.0,9.9944,10.048,9.9944,10.039,1326529.0
2024-01-17 15:40:00,11.24,11.25,11.23,11.23,1260235.0,10.039,10.048,10.0301,10.0301,1260235.0
2024-01-17 15:50:00,11.23,11.29,11.23,11.28,3883384.0,10.0301,10.0837,10.0301,10.0748,3883384.0
2024-01-18 09:30:00,11.25,11.31,11.19,11.21,1418306.0,10.048,10.1016,9.9944,10.0123,1418306.0
2024-01-18 09:40:00,11.21,11.23,11.11,11.13,2265490.0,10.0123,10.0301,9.9229,9.9408,2265490.0
2024-01-18 09:50:00,11.13,11.16,11.11,11.14,1571019.0,9.9408,9.9676,9.9229,9.9497,1571019.0
2024-01-18 10:00:00,11.15,11.18,11.1,11.17,1967915.0,9.9587,9.9855,9.914,9.9765,1967915.0
2024-01-18 10:10:00,11.17,11.19,11.13,11.15,1622516.0,9.9765,9.9944,9.9408,9.9587,1622516.0
2024-01-18 10:20:00,11.15,11.16,11.12,11.13,1063804.0,9.9587,9.9676,9.9319,9.9408,1063804.0
2024-01-18 10:30:00,11.13,11.15,11.12,11.13,1046281.0,9.9408,9.9587,9.9319,9.9408,1046281.0
2024-01-18 10:40:00,11.13,11.13,11.09,11.11,1706356.0,9.9408,9.9408,9.9051,9.9229,1706356.0
2024-01-18 10:50:00,11.11,11.12,11.05,11.05,1322212.0,9.9229,9.9319,9.8693,9.8693,1322212.0
2024-01-18 11:00:00,11.05,11.06,11.02,11.04,1934482.0,9.8693,9.8783,9.8426,9.8604,1934482.0
2024-01-18 11:10:00,11.04,11.09,11.04,11.07,1198002.0,9.8604,9.9051,9.8604,9.8872,1198002.0
2024-01-18 11:20:00,11.08,11.08,11.06,11.07,1132615.0,9.8961,9.8961,9.8783,9.8872,1132615.0
2024-01-18 11:30:00,11.07,11.1,11.06,11.06,1561644.0,9.8872,9.914,9.8783,9.8783,1561644.0
2024-01-18 11:40:00,11.07,11.07,11.04,11.05,1027329.0,9.8872,9.8872,9.8604,9.8693,1027329.0
2024-01-18 11:50:00,11.06,11.08,11.05,11.07,821252.0,9.8783,9.8961,9.8693,9.8872,821252.0
2024-01-18 12:00:00,11.07,11.07,11.01,11.01,2000586.0,9.8872,9.8872,9.8336,9.8336,2000586.0
2024-01-18 12:10:00,11.02,11.02,11.0,11.01,1657806.0,9.8426,9.8426,9.8247,9.8336,1657806.0
2024-01-18 12:20:00,11.0,11.01,10.97,10.99,2045262.0,9.8247,9.8336,9.7979,9.8158,2045262.0
2024-01-18 12:30:00,10.99,11.0,10.97,11.0,879978.0,9.8158,9.8247,9.7979,9.8247,879978.0
2024-01-18 12:40:00,11.0,11.01,10.99,11.01,859644.0,9.8247,9.8336,9.8158,9.8336,859644.0
2024-01-18 12:50:00,11.01,11.03,11.0,11.01,1860397.0,9.8336,9.8515,9.8247,9.8336,1860397.0
2024-01-18 13:00:00,11.01,11.01,10.98,10.99,973400.0,9.8336,9.8336,9.8068,9.8158,973400.0
2024-01-18 13:10:00,10.98,11.0,10.97,10.99,903929.0,9.8068,9.8247,9.7979,9.8158,903929.0
2024-01-18 13:20:00,10.99,10.99,10.97,10.99,995841.0,9.8158,9.8158,9.7979,9.8158,995841.0
2024-01-18 13:30:00,10.99,11.02,10.98,11.02,715679.0,9.8158,9.8426,9.8068,9.8426,715679.0
2024-01-18 13:40:00,11.02,11.03,11.01,11.03,755840.0,9.8426,9.8515,9.8336,9.8515,755840.0
2024-01-18 13:50:00,11.03,11.05,11.02,11.02,1027636.0,9.8515,9.8693,9.8426,9.8426,1027636.0
2024-01-18 14:00:00,11.03,11.04,11.02,11.03,625086.0,9.8515,9.8604,9.8426,9.8515,625086.0
2024-01-18 14:10:00,11.03,11.03,11.01,11.02,1270566.0,9.8515,9.8515,9.8336,9.8426,1270566.0
2024-01-18 14:20:00,11.02,11.03,11.01,11.03,992457.0,9.8426,9.8515,9.8336,9.8515,992457.0
2024-01-18 14:30:00,11.03,11.04,11.02,11.03,745135.0,9.8515,9.8604,9.8426,9.8515,745135.0
2024-01-18 14:40:00,11.02,11.03,10.98,11.0,1763084.0,9.8426,9.8515,9.8068,9.8247,1763084.0
2024-01-18 14:50:00,10.99,11.01,10.98,10.99,880991.0,9.8158,9.8336,9.8068,9.8158,880991.0
2024-01-18 15:00:00,10.99,10.99,10.97,10.99,1868313.0,9.8158,9.8158,9.7979,9.8158,1868313.0
2024-01-18 15:10:00,10.99,10.99,10.98,10.99,1750801.0,9.8158,9.8158,9.8068,9.8158,1750801.0
2024-01-18 15:20:00,10.98,10.99,10.97,10.98,2230648.0,9.8068,9.8158,9.7979,9.8068,2230648.0
2024-01-18 15:30:00,10.97,10.98,10.96,10.96,2011139.0,9.7979,9.8068,9.789,9.789,2011139.0
2024-01-18 15:40:00,10.96,10.98,10.96,10.97,2488663.0,9.789,9.8068,9.789,9.7979,2488663.0
2024-01-18 15:50:00,10.97,11.0,10.96,11.0,9859435.0,9.7979,9.8247,9.789,9.8247,9859435.0
2024-01-19 09:30:00,10.94,10.94,10.82,10.88,4276889.0,9.7711,9.7711,9.6639,9.7175,4276889.0
2024-01-19 09:40:00,10.88,10.94,10.85,10.94,1507090.0,9.7175,9.7711,9.6907,9.7711,1507090.0
2024-01-19 09:50:00,10.93,10.96,10.9,10.96,1451244.0,9.7622,9.789,9.7354,9.789,1451244.0
2024-01-19 10:00:00,10.96,10.98,10.91,10.96,2150099.0,9.789,9.8068,9.7443,9.789,2150099.0
2024-01-19 10:10:00,10.96,10.98,10.91,10.96,1890771.0,9.789,9.8068,9.7443,9.789,1890771.0
2024-01-19 10:20:00,10.96,10.98,10.94,10.96,1264385.0,9.789,9.8068,9.7711,9.789,1264385.0
2024-01-19 10:30:00,10.96,10.98,10.93,10.97,1373814.0,9.789,9.8068,9.7622,9.7979,1373814.0
2024-01-19 10:40:00,10.98,10.99,10.94,10.96,1091915.0,9.8068,9.8158,9.7711,9.789,1091915.0
2024-01-19 10:50:00,10.96,10.99,10.95,10.99,1040970.0,9.789,9.8158,9.78,9.8158,1040970.0
2024-01-19 11:00:00,10.99,11.03,10.97,11.03,1666438.0,9.8158,9.8515,9.7979,9.8515,1666438.0
2024-01-19 11:10:00,11.03,11.06,11.02,11.05,2037405.0,9.8515,9.8783,9.8426,9.8693,2037405.0
2024-01-19 11:20:00,11.06,11.07,11.05,11.07,1785828.0,9.8783,9.8872,9.8693,9.8872,1785828.0
2024-01-19 11:30:00,11.07,11.07,11.03,11.05,1037271.0,9.8872,9.8872,9.8515,9.8693,1037271.0
2024-01-19 11:40:00,11.04,11.06,11.04,11.05,849394.0,9.8604,9.8783,9.8604,9.8693,849394.0
2024-01-19 11:50:00,11.06,11.07,11.05,11.05,723706.0,9.8783,9.8872,9.8693,9.8693,723706.0
2024-01-19 12:00:00,11.05,11.06,11.03,11.04,655245.0,9.8693,9.8783,9.8515,9.8604,655245.0
2024-01-19 12:10:00,11.04,11.04,11.02,11.03,846139.0,9.8604,9.8604,9.8426,9.8515,846139.0
2024-01-19 12:20:00,11.03,11.05,11.02,11.04,811026.0,9.8515,9.8693,9.8426,9.8604,811026.0
2024-01-19 12:30:00,11.05,11.07,11.03,11.05,969333.0,9.8693,9.8872,9.8515,9.8693,969333.0
2024-01-19 12:40:00,11.05,11.06,11.04,11.05,920339.0,9.8693,9.8783,9.8604,9.8693,920339.0
2024-01-19 12:50:00,11.04,11.07,11.04,11.07,503369.0,9.8604,9.8872,9.8604,9.8872,503369.0
2024-01-19 13:00:00,11.07,11.09,11.05,11.09,831846.0,9.8872,9.9051,9.8693,9.9051,831846.0
2024-01-19 13:10:00,11.09,11.1,11.08,11.09,684902.0,9.9051,9.914,9.8961,9.9051,684902.0
2024-01-19 13:20:00,11.09,11.11,11.08,11.11,757647.0,9.9051,9.9229,9.8961,9.9229,757647.0
2024-01-19 13:30:00,11.11,11.12,11.1,11.12,857053.0,9.9229,9.9319,9.914,9.9319,857053.0
2024-01-19 13:40:00,11.12,11.12,11.1,11.11,596164.0,9.9319,9.9319,9.914,9.9229,596164.0
2024-01-19 13:50:00,11.11,11.13,11.1,11.12,646957.0,9.9229,9.9408,9.914,9.9319,646957.0
2024-01-19 14:00:00,11.13,11.15,11.12,11.15,806857.0,9.9408,9.9587,9.9319,9.9587,806857.0
2024-01-19 14:10:00,11.15,11.16,11.14,11.16,611925.0,9.9587,9.9676,9.9497,9.9676,611925.0
2024-01-19 14:20:00,11.16,11.19,11.15,11.16,1267439.0,9.9676,9.9944,9.9587,9.9676,1267439.0
2024-01-19 14:30:00,11.17,11.17,11.14,11.16,1524257.0,9.9765,9.9765,9.9497,9.9676,1524257.0
2024-01-19 14:40:00,11.15,11.17,11.15,11.16,983700.0,9.9587,9.9765,9.9587,9.9676,983700.0
2024-01-19 14:50:00,11.16,11.19,11.15,11.19,855375.0,9.9676,9.9944,9.9587,9.9944,855375.0
2024-01-19 15:00:00,11.19,11.21,11.18,11.21,1628759.0,9.9944,10.0123,9.9855,10.0123,1628759.0
2024-01-19 15:10:00,11.21,11.22,11.19,11.2,1174871.0,10.0123,10.0212,9.9944,10.0033,1174871.0
2024-01-19 15:20:00,11.2,11.2,11.14,11.15,1588102.0,10.0033,10.0033,9.9497,9.9587,1588102.0
2024-01-19 15:30:00,11.15,11.17,11.14,11.15,1227262.0,9.9587,9.9765,9.9497,9.9587,1227262.0
2024-01-19 15:40:00,11.16,11.18,11.15,11.18,1428276.0,9.9676,9.9855,9.9587,9.9855,1428276.0
2024-01-19 15:50:00,11.18,11.2,11.17,11.2,4284338.0,9.9855,10.0033,9.9765,10.0033,4284338.0
2024-01-22 09:30:00,11.23,11.33,11.2,11.28,2981371.0,10.0301,10.1194,10.0033,10.0748,2981371.0
2024-01-22 09:40:00,11.28,11.33,11.27,11.32,1391142.0,10.0748,10.1194,10.0658,10.1105,1391142.0
2024-01-22 09:50:00,11.32,11.38,11.3,11.37,1831672.0,10.1105,10.1641,10.0926,10.1552,1831672.0
2024-01-22 10:00:00,11.37,11.4,11.35,11.37,2049940.0,10.1552,10.182,10.1373,10.1552,2049940.0
2024-01-22 10:10:00,11.38,11.4,11.35,11.37,1145529.0,10.1641,10.182,10.1373,10.1552,1145529.0
2024-01-22 10:20:00,11.37,11.38,11.34,11.34,1228627.0,10.1552,10.1641,10.1284,10.1284,1228627.0
2024-01-22 10:30:00,11.35,11.35,11.28,11.29,1857020.0,10.1373,10.1373,10.0748,10.0837,1857020.0
2024-01-22 10:40:00,11.29,11.3,11.23,11.24,2884601.0,10.0837,10.0926,10.0301,10.039,2884601.0
2024-01-22 10:50:00,11.24,11.3,11.23,11.29,946514.0,10.039,10.0926,10.0301,10.0837,946514.0
2024-01-22 11:00:00,11.29,11.3,11.23,11.25,1065877.0,10.0837,10.0926,10.0301,10.048,1065877.0
2024-01-22 11:10:00,11.26,11.27,11.24,11.27,820988.0,10.0569,10.0658,10.039,10.0658,820988.0
2024-01-22 11:20:00,11.27,11.27,11.25,11.26,680130.0,10.0658,10.0658,10.048,10.0569,680130.0
2024-01-22 11:30:00,11.26,11.27,11.24,11.25,644651.0,10.0569,10.0658,10.039,10.048,644651.0
2024-01-22 11:40:00,11.25,11.25,11.22,11.24,957315.0,10.048,10.048,10.0212,10.039,957315.0
2024-01-22 11:50:00,11.24,11.26,11.23,11.25,514979.0,10.039,10.0569,10.0301,10.048,514979.0
2024-01-22 12:00:00,11.24,11.25,11.22,11.23,681341.0,10.039,10.048,10.0212,10.0301,681341.0
2024-01-22 12:10:00,11.23,11.23,11.21,11.22,733877.0,10.0301,10.0301,10.0123,10.0212,733877.0
2024-01-22 12:20:00,11.23,11.24,11.22,11.23,387021.0,10.0301,10.039,10.0212,10.0301,387021.0
2024-01-22 12:30:00,11.24,11.24,11.21,11.23,520939.0,10.039,10.039,10.0123,10.0301,520939.0
2024-01-22 12:40:00,11.23,11.23,11.19,11.19,728313.0,10.0301,10.0301,9.9944,9.9944,728313.0
2024-01-22 12:50:00,11.19,11.2,11.18,11.19,608533.0,9.9944,10.0033,9.9855,9.9944,608533.0
2024-01-22 13:00:00,11.19,11.19,11.18,11.18,461782.0,9.9944,9.9944,9.9855,9.9855,461782.0
2024-01-22 13:10:00,11.19,11.19,11.17,11.17,403135.0,9.9944,9.9944,9.9765,9.9765,403135.0
2024-01-22 13:20:00,11.18,11.18,11.15,11.16,1018081.0,9.9855,9.9855,9.9587,9.9676,1018081.0
2024-01-22 13:30:00,11.16,11.16,11.15,11.15,474114.0,9.9676,9.9676,9.9587,9.9587,474114.0
2024-01-22 13:40:00,11.16,11.18,11.15,11.18,497394.0,9.9676,9.9855,9.9587,9.9855,497394.0
2024-01-22 13:50:00,11.18,11.18,11.17,11.18,367689.0,9.9855,9.9855,9.9765,9.9855,367689.0
2024-01-22 14:00:00,11.18,11.18,11.17,11.18,218392.0,9.9855,9.9855,9.9765,9.9855,218392.0
2024-01-22 14:10:00,11.18,11.18,11.15,11.16,727998.0,9.9855,9.9855,9.9587,9.9676,727998.0
2024-01-22 14:20:00,11.16,11.16,11.14,11.15,672272.0,9.9676,9.9676,9.9497,9.9587,672272.0
2024-01-22 14:30:00,11.16,11.16,11.14,11.15,554542.0,9.9676,9.9676,9.9497,9.9587,554542.0
2024-01-22 14:40:00,11.16,11.16,11.15,11.16,430985.0,9.9676,9.9676,9.9587,9.9676,430985.0
2024-01-22 14:50:00,11.16,11.16,11.15,11.16,405854.0,9.9676,9.9676,9.9587,9.9676,405854.0
2024-01-22 15:00:00,11.16,11.16,11.14,11.15,887233.0,9.9676,9.9676,9.9497,9.9587,887233.0
2024-01-22 15:10:00,11.15,11.18,11.14,11.18,900547.0,9.9587,9.9855,9.9497,9.9855,900547.0
2024-01-22 15:20:00,11.18,11.2,11.17,11.2,554106.0,9.9855,10.0033,9.9765,10.0033,554106.0
2024-01-22 15:30:00,11.2,11.23,11.19,11.23,897654.0,10.0033,10.0301,9.9944,10.0301,897654.0
2024-01-22 15:40:00,11.23,11.24,11.2,11.21,1344349.0,10.0301,10.039,10.0033,10.0123,1344349.0
2024-01-22 15:50:00,11.21,11.21,11.19,11.2,2436722.0,10.0123,10.0123,9.9944,10.0033,2436722.0
2024-01-23 09:30:00,11.36,11.43,11.35,11.42,2316809.0,10.1462,10.2087,10.1373,10.1998,2316809.0
2024-01-23 09:40:00,11.41,11.41,11.34,11.35,1127156.0,10.1909,10.1909,10.1284,10.1373,1127156.0
2024-01-23 09:50:00,11.35,11.42,11.32,11.41,1026070.0,10.1373,10.1998,10.1105,10.1909,1026070.0
2024-01-23 10:00:00,11.41,11.45,11.39,11.43,1401730.0,10.1909,10.2266,10.173,10.2087,1401730.0
2024-01-23 10:10:00,11.43,11.46,11.42,11.43,1234607.0,10.2087,10.2355,10.1998,10.2087,1234607.0
2024-01-23 10:20:00,11.44,11.44,11.39,11.43,1792090.0,10.2177,10.2177,10.173,10.2087,1792090.0
2024-01-23 10:30:00,11.43,11.43,11.33,11.34,1346716.0,10.2087,10.2087,10.1194,10.1284,1346716.0
2024-01-23 10:40:00,11.34,11.34,11.27,11.29,1395804.0,10.1284,10.1284,10.0658,10.0837,1395804.0
2024-01-23 10:50:00,11.29,11.32,11.26,11.31,1097426.0,10.0837,10.1105,10.0569,10.1016,1097426.0
2024-01-23 11:00:00,11.31,11.33,11.3,11.32,962207.0,10.1016,10.1194,10.0926,10.1105,962207.0
2024-01-23 11:10:00,11.32,11.33,11.29,11.29,975485.0,10.1105,10.1194,10.0837,10.0837,975485.0
2024-01-23 11:20:00,11.29,11.36,11.28,11.36,1197174.0,10.0837,10.1462,10.0748,10.1462,1197174.0
2024-01-23 11:30:00,11.36,11.37,11.33,11.34,1559057.0,10.1462,10.1552,10.1194,10.1284,1559057.0
2024-01-23 11:40:00,11.34,11.34,11.32,11.34,1203279.0,10.1284,10.1284,10.1105,10.1284,1203279.0
2024-01-23 11:50:00,11.34,11.35,11.32,11.35,529816.0,10.1284,10.1373,10.1105,10.1373,529816.0
2024-01-23 12:00:00,11.35,11.37,11.33,11.34,1253436.0,10.1373,10.1552,10.1194,10.1284,1253436.0
2024-01-23 12:10:00,11.34,11.34,11.29,11.29,1040670.0,10.1284,10.1284,10.0837,10.0837,1040670.0
2024-01-23 12:20:00,11.29,11.3,11.26,11.28,1891820.0,10.0837,10.0926,10.0569,10.0748,1891820.0
2024-01-23 12:30:00,11.28,11.3,11.27,11.28,783579.0,10.0748,10.0926,10.0658,10.0748,783579.0
2024-01-23 12:40:00,11.28,11.28,11.25,11.26,892074.0,10.0748,10.0748,10.048,10.0569,892074.0
2024-01-23 12:50:00,11.26,11.28,11.24,11.28,792115.0,10.0569,10.0748,10.039,10.0748,792115.0
2024-01-23 13:00:00,11.28,11.28,11.25,11.27,565075.0,10.0748,10.0748,10.048,10.0658,565075.0
2024-01-23 13:10:00,11.27,11.3,11.26,11.28,1187953.0,10.0658,10.0926,10.0569,10.0748,1187953.0
2024-01-23 13:20:00,11.28,11.29,11.27,11.29,629571.0,10.0748,10.0837,10.0658,10.0837,629571.0
2024-01-23 13:30:00,11.29,11.31,11.28,11.29,575676.0,10.0837,10.1016,10.0748,10.0837,575676.0
2024-01-23 13:40:00,11.29,11.31,11.28,11.3,750851.0,10.0837,10.1016,10.0748,10.0926,750851.0
2024-01-23 13:50:00,11.3,11.31,11.29,11.31,529278.0,10.0926,10.1016,10.0837,10.1016,529278.0
2024-01-23 14:00:00,11.3,11.32,11.3,11.31,599538.0,10.0926,10.1105,10.0926,10.1016,599538.0
2024-01-23 14:10:00,11.32,11.32,11.31,11.31,404379.0,10.1105,10.1105,10.1016,10.1016,404379.0
2024-01-23 14:20:00,11.32,11.34,11.31,11.33,467114.0,10.1105,10.1284,10.1016,10.1194,467114.0
2024-01-23 14:30:00,11.34,11.34,11.33,11.34,294596.0,10.1284,10.1284,10.1194,10.1284,294596.0
2024-01-23 14:40:00,11.34,11.35,11.33,11.35,344910.0,10.1284,10.1373,10.1194,10.1373,344910.0
2024-01-23 14:50:00,11.35,11.37,11.34,11.37,459606.0,10.1373,10.1552,10.1284,10.1552,459606.0
2024-01-23 15:00:00,11.37,11.37,11.36,11.37,409080.0,10.1552,10.1552,10.1462,10.1552,409080.0
2024-01-23 15:10:00,11.37,11.39,11.36,11.38,1058528.0,10.1552,10.173,10.1462,10.1641,1058528.0
2024-01-23 15:20:00,11.39,11.39,11.38,11.38,733694.0,10.173,10.173,10.1641,10.1641,733694.0
2024-01-23 15:30:00,11.38,11.39,11.37,11.38,1357132.0,10.1641,10.173,10.1552,10.1641,1357132.0
2024-01-23 15:40:00,11.38,11.38,11.35,11.36,1508011.0,10.1641,10.1641,10.1373,10.1462,1508011.0
2024-01-23 15:50:00,11.36,11.38,11.35,11.37,2539410.0,10.1462,10.1641,10.1373,10.1552,2539410.0
2024-01-24 09:30:00,11.44,11.45,11.4,11.4,1476436.0,10.2177,10.2266,10.182,10.182,1476436.0
2024-01-24 09:40:00,11.41,11.42,11.35,11.37,1102101.0,10.1909,10.1998,10.1373,10.1552,1102101.0
2024-01-24 09:50:00,11.38,11.38,11.29,11.3,2352157.0,10.1641,10.1641,10.0837,10.0926,2352157.0
2024-01-24 10:00:00,11.3,11.3,11.22,11.24,1834773.0,10.0926,10.0926,10.0212,10.039,1834773.0
2024-01-24 10:10:00,11.24,11.29,11.22,11.25,2132909.0,10.039,10.0837,10.0212,10.048,2132909.0
2024-01-24 10:20:00,11.25,11.26,11.22,11.22,1302580.0,10.048,10.0569,10.0212,10.0212,1302580.0
2024-01-24 10:30:00,11.22,11.28,11.22,11.25,1695234.0,10.0212,10.0748,10.0212,10.048,1695234.0
2024-01-24 10:40:00,11.25,11.28,11.23,11.24,2393498.0,10.048,10.0748,10.0301,10.039,2393498.0
2024-01-24 10:50:00,11.23,11.24,11.21,11.22,1160080.0,10.0301,10.039,10.0123,10.0212,1160080.0
2024-01-24 11:00:00,11.23,11.24,11.21,11.21,759393.0,10.0301,10.039,10.0123,10.0123,759393.0
2024-01-24 11:10:00,11.22,11.22,11.19,11.2,1697651.0,10.0212,10.0212,9.9944,10.0033,1697651.0
2024-01-24 11:20:00,11.2,11.23,11.19,11.23,1070505.0,10.0033,10.0301,9.9944,10.0301,1070505.0
2024-01-24 11:30:00,11.23,11.23,11.19,11.21,762558.0,10.0301,10.0301,9.9944,10.0123,762558.0
2024-01-24 11:40:00,11.21,11.22,11.2,11.21,429332.0,10.0123,10.0212,10.0033,10.0123,429332.0
2024-01-24 11:50:00,11.21,11.22,11.2,11.2,703326.0,10.0123,10.0212,10.0033,10.0033,703326.0
2024-01-24 12:00:00,11.21,11.21,11.19,11.2,706804.0,10.0123,10.0123,9.9944,10.0033,706804.0
2024-01-24 12:10:00,11.2,11.2,11.16,11.17,906002.0,10.0033,10.0033,9.9676,9.9765,906002.0
2024-01-24 12:20:00,11.17,11.17,11.15,11.16,821992.0,9.9765,9.9765,9.9587,9.9676,821992.0
2024-01-24 12:30:00,11.16,11.16,11.13,11.15,938913.0,9.9676,9.9676,9.9408,9.9587,938913.0
2024-01-24 12:40:00,11.15,11.15,11.12,11.12,549943.0,9.9587,9.9587,9.9319,9.9319,549943.0
2024-01-24 12:50:00,11.12,11.13,11.11,11.11,916739.0,9.9319,9.9408,9.9229,9.9229,916739.0
2024-01-24 13:00:00,11.12,11.12,11.07,11.09,1409328.0,9.9319,9.9319,9.8872,9.9051,1409328.0
2024-01-24 13:10:00,11.09,11.1,11.07,11.08,727034.0,9.9051,9.914,9.8872,9.8961,727034.0
2024-01-24 13:20:00,11.08,11.1,11.07,11.1,1206044.0,9.8961,9.914,9.8872,9.914,1206044.0
2024-01-24 13:30:00,11.09,11.1,11.07,11.08,1054006.0,9.9051,9.914,9.8872,9.8961,1054006.0
2024-01-24 13:40:00,11.08,11.1,11.07,11.09,960656.0,9.8961,9.914,9.8872,9.9051,960656.0
2024-01-24 13:50:00,11.08,11.1,11.08,11.1,480838.0,9.8961,9.914,9.8961,9.914,480838.0
2024-01-24 14:00:00,11.1,11.1,11.05,11.08,1984654.0,9.914,9.914,9.8693,9.8961,1984654.0
2024-01-24 14:10:00,11.08,11.08,11.05,11.07,652881.0,9.8961,9.8961,9.8693,9.8872,652881.0
2024-01-24 14:20:00,11.07,11.07,11.02,11.04,2696869.0,9.8872,9.8872,9.8426,9.8604,2696869.0
2024-01-24 14:30:00,11.03,11.06,11.03,11.05,1208006.0,9.8515,9.8783,9.8515,9.8693,1208006.0
2024-01-24 14:40:00,11.06,11.08,11.05,11.08,810678.0,9.8783,9.8961,9.8693,9.8961,810678.0
2024-01-24 14:50:00,11.08,11.08,11.06,11.08,714920.0,9.8961,9.8961,9.8783,9.8961,714920.0
2024-01-24 15:00:00,11.08,11.08,11.06,11.08,817127.0,9.8961,9.8961,9.8783,9.8961,817127.0
2024-01-24 15:10:00,11.07,11.08,11.04,11.04,1064187.0,9.8872,9.8961,9.8604,9.8604,1064187.0
2024-01-24 15:20:00,11.04,11.05,11.0,11.02,1863147.0,9.8604,9.8693,9.8247,9.8426,1863147.0
2024-01-24 15:30:00,11.02,11.04,11.01,11.03,1557723.0,9.8426,9.8604,9.8336,9.8515,1557723.0
2024-01-24 15:40:00,11.03,11.04,11.01,11.03,2005037.0,9.8515,9.8604,9.8336,9.8515,2005037.0
2024-01-24 15:50:00,11.02,11.05,11.02,11.03,3130327.0,9.8426,9.8693,9.8426,9.8515,3130327.0
2024-01-25 09:30:00,11.09,11.15,11.06,11.1,2647501.0,9.9051,9.9587,9.8783,9.914,2647501.0
2024-01-25 09:40:00,11.1,11.1,11.02,11.05,1187002.0,9.914,9.914,9.8426,9.8693,1187002.0
2024-01-25 09:50:00,11.05,11.13,11.05,11.13,1112101.0,9.8693,9.9408,9.8693,9.9408,1112101.0
2024-01-25 10:00:00,11.13,11.23,11.12,11.23,1818643.0,9.9408,10.0301,9.9319,10.0301,1818643.0
2024-01-25 10:10:00,11.23,11.23,11.16,11.2,1943483.0,10.0301,10.0301,9.9676,10.0033,1943483.0
2024-01-25 10:20:00,11.21,11.23,11.19,11.21,1243327.0,10.0123,10.0301,9.9944,10.0123,1243327.0
2024-01-25 10:30:00,11.21,11.23,11.16,11.18,1210196.0,10.0123,10.0301,9.9676,9.9855,1210196.0
2024-01-25 10:40:00,11.18,11.18,11.12,11.14,1321931.0,9.9855,9.9855,9.9319,9.9497,1321931.0
2024-01-25 10:50:00,11.13,11.16,11.11,11.12,855351.0,9.9408,9.9676,9.9229,9.9319,855351.0
2024-01-25 11:00:00,11.11,11.18,11.1,11.17,1252763.0,9.9229,9.9855,9.914,9.9765,1252763.0
2024-01-25 11:10:00,11.17,11.18,11.16,11.16,1181115.0,9.9765,9.9855,9.9676,9.9676,1181115.0
2024-01-25 11:20:00,11.17,11.2,11.16,11.2,923970.0,9.9765,10.0033,9.9676,10.0033,923970.0
2024-01-25 11:30:00,11.2,11.21,11.17,11.2,1075116.0,10.0033,10.0123,9.9765,10.0033,1075116.0
2024-01-25 11:40:00,11.21,11.21,11.18,11.21,1002923.0,10.0123,10.0123,9.9855,10.0123,1002923.0
2024-01-25 11:50:00,11.21,11.21,11.18,11.2,1008876.0,10.0123,10.0123,9.9855,10.0033,1008876.0
2024-01-25 12:00:00,11.2,11.2,11.17,11.2,614918.0,10.0033,10.0033,9.9765,10.0033,614918.0
2024-01-25 12:10:00,11.2,11.24,11.19,11.23,811569.0,10.0033,10.039,9.9944,10.0301,811569.0
2024-01-25 12:20:00,11.23,11.23,11.21,11.21,976338.0,10.0301,10.0301,10.0123,10.0123,976338.0
2024-01-25 12:30:00,11.21,11.22,11.19,11.19,551873.0,10.0123,10.0212,9.9944,9.9944,551873.0
2024-01-25 12:40:00,11.2,11.2,11.17,11.18,433983.0,10.0033,10.0033,9.9765,9.9855,433983.0
2024-01-25 12:50:00,11.18,11.21,11.17,11.21,488959.0,9.9855,10.0123,9.9765,10.0123,488959.0
2024-01-25 13:00:00,11.21,11.25,11.2,11.25,1114967.0,10.0123,10.048,10.0033,10.048,1114967.0
2024-01-25 13:10:00,11.25,11.26,11.22,11.23,901798.0,10.048,10.0569,10.0212,10.0301,901798.0
2024-01-25 13:20:00,11.23,11.24,11.22,11.23,412674.0,10.0301,10.039,10.0212,10.0301,412674.0
2024-01-25 13:30:00,11.23,11.23,11.21,11.23,491668.0,10.0301,10.0301,10.0123,10.0301,491668.0
2024-01-25 13:40:00,11.23,11.26,11.22,11.25,637179.0,10.0301,10.0569,10.0212,10.048,637179.0
2024-01-25 13:50:00,11.25,11.25,11.23,11.25,529587.0,10.048,10.048,10.0301,10.048,529587.0
2024-01-25 14:00:00,11.24,11.25,11.22,11.24,558814.0,10.039,10.048,10.0212,10.039,558814.0
2024-01-25 14:10:00,11.24,11.27,11.23,11.27,774387.0,10.039,10.0658,10.0301,10.0658,774387.0
2024-01-25 14:20:00,11.27,11.29,11.26,11.28,593733.0,10.0658,10.0837,10.0569,10.0748,593733.0
2024-01-25 14:30:00,11.29,11.3,11.27,11.29,739585.0,10.0837,10.0926,10.0658,10.0837,739585.0
2024-01-25 14:40:00,11.29,11.29,11.25,11.25,534065.0,10.0837,10.0837,10.048,10.048,534065.0
2024-01-25 14:50:00,11.25,11.28,11.24,11.28,704428.0,10.048,10.0748,10.039,10.0748,704428.0
2024-01-25 15:00:00,11.27,11.28,11.24,11.25,1777079.0,10.0658,10.0748,10.039,10.048,1777079.0
2024-01-25 15:10:00,11.24,11.25,11.22,11.25,1253636.0,10.039,10.048,10.0212,10.048,1253636.0
2024-01-25 15:20:00,11.25,11.26,11.24,11.24,796111.0,10.048,10.0569,10.039,10.039,796111.0
2024-01-25 15:30:00,11.25,11.28,11.24,11.28,996671.0,10.048,10.0748,10.039,10.0748,996671.0
2024-01-25 15:40:00,11.28,11.33,11.27,11.33,1711344.0,10.0748,10.1194,10.0658,10.1194,1711344.0
2024-01-25 15:50:00,11.33,11.36,11.32,11.35,4744485.0,10.1194,10.1462,10.1105,10.1373,4744485.0
2024-01-26 09:30:00,11.4,11.46,11.37,11.46,1672079.0,10.182,10.2355,10.1552,10.2355,1672079.0
2024-01-26 09:40:00,11.46,11.5,11.4,11.41,1461739.0,10.2355,10.2713,10.182,10.1909,1461739.0
2024-01-26 09:50:00,11.41,11.44,11.4,11.43,679468.0,10.1909,10.2177,10.182,10.2087,679468.0
2024-01-26 10:00:00,11.43,11.45,11.41,11.44,1408120.0,10.2087,10.2266,10.1909,10.2177,1408120.0
2024-01-26 10:10:00,11.44,11.45,11.4,11.43,1180950.0,10.2177,10.2266,10.182,10.2087,1180950.0
2024-01-26 10:20:00,11.43,11.45,11.42,11.45,760585.0,10.2087,10.2266,10.1998,10.2266,760585.0
2024-01-26 10:30:00,11.45,11.48,11.43,11.46,1102153.0,10.2266,10.2534,10.2087,10.2355,1102153.0
2024-01-26 10:40:00,11.46,11.5,11.46,11.46,912386.0,10.2355,10.2713,10.2355,10.2355,912386.0
2024-01-26 10:50:00,11.46,11.48,11.46,11.46,638128.0,10.2355,10.2534,10.2355,10.2355,638128.0
2024-01-26 11:00:00,11.46,11.47,11.45,11.46,350498.0,10.2355,10.2445,10.2266,10.2355,350498.0
2024-01-26 11:10:00,11.46,11.47,11.43,11.43,675092.0,10.2355,10.2445,10.2087,10.2087,675092.0
2024-01-26 11:20:00,11.43,11.45,11.43,11.44,591353.0,10.2087,10.2266,10.2087,10.2177,591353.0
2024-01-26 11:30:00,11.44,11.46,11.43,11.46,590968.0,10.2177,10.2355,10.2087,10.2355,590968.0
2024-01-26 11:40:00,11.46,11.46,11.44,11.45,511859.0,10.2355,10.2355,10.2177,10.2266,511859.0
2024-01-26 11:50:00,11.45,11.47,11.43,11.46,1251149.0,10.2266,10.2445,10.2087,10.2355,1251149.0
2024-01-26 12:00:00,11.46,11.47,11.37,11.37,1230687.0,10.2355,10.2445,10.1552,10.1552,1230687.0
2024-01-26 12:10:00,11.38,11.38,11.37,11.37,329670.0,10.1641,10.1641,10.1552,10.1552,329670.0
2024-01-26 12:20:00,11.37,11.38,11.35,11.36,471728.0,10.1552,10.1641,10.1373,10.1462,471728.0
2024-01-26 12:30:00,11.36,11.36,11.31,11.32,787663.0,10.1462,10.1462,10.1016,10.1105,787663.0
2024-01-26 12:40:00,11.32,11.35,11.3,11.34,1005458.0,10.1105,10.1373,10.0926,10.1284,1005458.0
2024-01-26 12:50:00,11.34,11.36,11.33,11.36,638922.0,10.1284,10.1462,10.1194,10.1462,638922.0
2024-01-26 13:00:00,11.35,11.37,11.34,11.37,616704.0,10.1373,10.1552,10.1284,10.1552,616704.0
2024-01-26 13:10:00,11.37,11.37,11.34,11.34,275518.0,10.1552,10.1552,10.1284,10.1284,275518.0
2024-01-26 13:20:00,11.35,11.38,11.34,11.38,479801.0,10.1373,10.1641,10.1284,10.1641,479801.0
2024-01-26 13:30:00,11.38,11.38,11.34,11.35,482175.0,10.1641,10.1641,10.1284,10.1373,482175.0
2024-01-26 13:40:00,11.35,11.35,11.32,11.33,568453.0,10.1373,10.1373,10.1105,10.1194,568453.0
2024-01-26 13:50:00,11.33,11.34,11.31,11.31,358586.0,10.1194,10.1284,10.1016,10.1016,358586.0
2024-01-26 14:00:00,11.31,11.35,11.31,11.35,834766.0,10.1016,10.1373,10.1016,10.1373,834766.0
2024-01-26 14:10:00,11.35,11.36,11.33,11.36,379175.0,10.1373,10.1462,10.1194,10.1462,379175.0
2024-01-26 14:20:00,11.36,11.36,11.34,11.36,622608.0,10.1462,10.1462,10.1284,10.1462,622608.0
2024-01-26 14:30:00,11.36,11.37,11.35,11.37,301925.0,10.1462,10.1552,10.1373,10.1552,301925.0
2024-01-26 14:40:00,11.37,11.38,11.36,11.38,429380.0,10.1552,10.1641,10.1462,10.1641,429380.0
2024-01-26 14:50:00,11.38,11.38,11.35,11.37,684923.0,10.1641,10.1641,10.1373,10.1552,684923.0
2024-01-26 15:00:00,11.37,11.37,11.35,11.36,706932.0,10.1552,10.1552,10.1373,10.1462,706932.0
2024-01-26 15:10:00,11.36,11.36,11.35,11.36,370039.0,10.1462,10.1462,10.1373,10.1462,370039.0
2024-01-26 15:20:00,11.36,11.37,11.34,11.37,793162.0,10.1462,10.1552,10.1284,10.1552,793162.0
2024-01-26 15:30:00,11.37,11.37,11.35,11.36,670583.0,10.1552,10.1552,10.1373,10.1462,670583.0
2024-01-26 15:40:00,11.36,11.39,11.35,11.38,1061192.0,10.1462,10.173,10.1373,10.1641,1061192.0
2024-01-26 15:50:00,11.39,11.41,11.37,11.39,3718236.0,10.173,10.1909,10.1552,10.173,3718236.0
2024-01-29 09:30:00,11.38,11.38,11.3,11.35,1841133.0,10.1641,10.1641,10.0926,10.1373,1841133.0
2024-01-29 09:40:00,11.35,11.39,11.32,11.36,1106031.0,10.1373,10.173,10.1105,10.1462,1106031.0
2024-01-29 09:50:00,11.36,11.44,11.35,11.42,1730155.0,10.1462,10.2177,10.1373,10.1998,1730155.0
2024-01-29 10:00:00,11.42,11.48,11.37,11.48,1482794.0,10.1998,10.2534,10.1552,10.2534,1482794.0
2024-01-29 10:10:00,11.48,11.51,11.47,11.5,2120416.0,10.2534,10.2802,10.2445,10.2713,2120416.0
2024-01-29 10:20:00,11.5,11.5,11.44,11.48,1309016.0,10.2713,10.2713,10.2177,10.2534,1309016.0
2024-01-29 10:30:00,11.48,11.49,11.45,11.49,1178854.0,10.2534,10.2623,10.2266,10.2623,1178854.0
2024-01-29 10:40:00,11.49,11.51,11.43,11.48,2373555.0,10.2623,10.2802,10.2087,10.2534,2373555.0
2024-01-29 10:50:00,11.48,11.49,11.44,11.46,2010366.0,10.2534,10.2623,10.2177,10.2355,2010366.0
2024-01-29 11:00:00,11.46,11.5,11.44,11.49,1561460.0,10.2355,10.2713,10.2177,10.2623,1561460.0
2024-01-29 11:10:00,11.5,11.51,11.49,11.51,582912.0,10.2713,10.2802,10.2623,10.2802,582912.0
2024-01-29 11:20:00,11.51,11.52,11.49,11.5,1419251.0,10.2802,10.2891,10.2623,10.2713,1419251.0
2024-01-29 11:30:00,11.5,11.51,11.48,11.49,1089182.0,10.2713,10.2802,10.2534,10.2623,1089182.0
2024-01-29 11:40:00,11.5,11.5,11.47,11.48,889183.0,10.2713,10.2713,10.2445,10.2534,889183.0
2024-01-29 11:50:00,11.48,11.5,11.47,11.49,579526.0,10.2534,10.2713,10.2445,10.2623,579526.0
2024-01-29 12:00:00,11.49,11.5,11.47,11.48,763818.0,10.2623,10.2713,10.2445,10.2534,763818.0
2024-01-29 12:10:00,11.48,11.49,11.43,11.43,822186.0,10.2534,10.2623,10.2087,10.2087,822186.0
2024-01-29 12:20:00,11.43,11.44,11.41,11.41,639549.0,10.2087,10.2177,10.1909,10.1909,639549.0
2024-01-29 12:30:00,11.41,11.44,11.4,11.43,829178.0,10.1909,10.2177,10.182,10.2087,829178.0
2024-01-29 12:40:00,11.43,11.44,11.39,11.41,994137.0,10.2087,10.2177,10.173,10.1909,994137.0
2024-01-29 12:50:00,11.41,11.43,11.39,11.42,550955.0,10.1909,10.2087,10.173,10.1998,550955.0
2024-01-29 13:00:00,11.42,11.43,11.4,11.41,520736.0,10.1998,10.2087,10.182,10.1909,520736.0
2024-01-29 13:10:00,11.41,11.41,11.39,11.41,639459.0,10.1909,10.1909,10.173,10.1909,639459.0
2024-01-29 13:20:00,11.41,11.44,11.4,11.43,617890.0,10.1909,10.2177,10.182,10.2087,617890.0
2024-01-29 13:30:00,11.44,11.45,11.43,11.45,391564.0,10.2177,10.2266,10.2087,10.2266,391564.0
2024-01-29 13:40:00,11.45,11.47,11.44,11.45,767196.0,10.2266,10.2445,10.2177,10.2266,767196.0
2024-01-29 13:50:00,11.45,11.46,11.43,11.46,523115.0,10.2266,10.2355,10.2087,10.2355,523115.0
2024-01-29 14:00:00,11.45,11.46,11.44,11.46,506844.0,10.2266,10.2355,10.2177,10.2355,506844.0
2024-01-29 14:10:00,11.46,11.47,11.45,11.46,504609.0,10.2355,10.2445,10.2266,10.2355,504609.0
2024-01-29 14:20:00,11.46,11.46,11.43,11.45,812042.0,10.2355,10.2355,10.2087,10.2266,812042.0
2024-01-29 14:30:00,11.45,11.47,11.44,11.46,695180.0,10.2266,10.2445,10.2177,10.2355,695180.0
2024-01-29 14:40:00,11.46,11.47,11.44,11.45,747380.0,10.2355,10.2445,10.2177,10.2266,747380.0
2024-01-29 14:50:00,11.45,11.45,11.44,11.45,264206.0,10.2266,10.2266,10.2177,10.2266,264206.0
2024-01-29 15:00:00,11.45,11.49,11.44,11.49,1365294.0,10.2266,10.2623,10.2177,10.2623,1365294.0
2024-01-29 15:10:00,11.49,11.51,11.48,11.51,1116913.0,10.2623,10.2802,10.2534,10.2802,1116913.0
2024-01-29 15:20:00,11.51,11.54,11.5,11.54,1338926.0,10.2802,10.307,10.2713,10.307,1338926.0
2024-01-29 15:30:00,11.54,11.56,11.52,11.52,2777048.0,10.307,10.3249,10.2891,10.2891,2777048.0
2024-01-29 15:40:00,11.53,11.55,11.51,11.53,2925114.0,10.2981,10.3159,10.2802,10.2981,2925114.0
2024-01-29 15:50:00,11.53,11.55,11.52,11.54,4745563.0,10.2981,10.3159,10.2891,10.307,4745563.0
2024-01-30 09:30:00,11.77,11.87,11.62,11.77,5865117.0,10.5124,10.6017,10.3784,10.5124,5865117.0
2024-01-30 09:40:00,11.77,11.82,11.71,11.78,3062311.0,10.5124,10.5571,10.4588,10.5214,3062311.0
2024-01-30 09:50:00,11.78,11.83,11.73,11.8,3117944.0,10.5214,10.566,10.4767,10.5392,3117944.0
2024-01-30 10:00:00,11.81,11.81,11.65,11.76,3508289.0,10.5481,10.5481,10.4052,10.5035,3508289.0
2024-01-30 10:10:00,11.77,11.82,11.74,11.79,4242498.0,10.5124,10.5571,10.4856,10.5303,4242498.0
2024-01-30 10:20:00,11.79,11.79,11.66,11.7,2693314.0,10.5303,10.5303,10.4142,10.4499,2693314.0
2024-01-30 10:30:00,11.7,11.74,11.65,11.74,2545419.0,10.4499,10.4856,10.4052,10.4856,2545419.0
2024-01-30 10:40:00,11.74,11.78,11.72,11.76,1885207.0,10.4856,10.5214,10.4678,10.5035,1885207.0
2024-01-30 10:50:00,11.76,11.78,11.72,11.76,1427404.0,10.5035,10.5214,10.4678,10.5035,1427404.0
2024-01-30 11:00:00,11.77,11.78,11.74,11.75,1618424.0,10.5124,10.5214,10.4856,10.4946,1618424.0
2024-01-30 11:10:00,11.75,11.76,11.72,11.74,2183769.0,10.4946,10.5035,10.4678,10.4856,2183769.0
2024-01-30 11:20:00,11.73,11.75,11.72,11.75,1098443.0,10.4767,10.4946,10.4678,10.4946,1098443.0
2024-01-30 11:30:00,11.75,11.77,11.74,11.76,1471689.0,10.4946,10.5124,10.4856,10.5035,1471689.0
2024-01-30 11:40:00,11.77,11.77,11.7,11.72,1145289.0,10.5124,10.5124,10.4499,10.4678,1145289.0
2024-01-30 11:50:00,11.73,11.76,11.72,11.73,1259456.0,10.4767,10.5035,10.4678,10.4767,1259456.0
2024-01-30 12:00:00,11.72,11.75,11.72,11.75,763053.0,10.4678,10.4946,10.4678,10.4946,763053.0
2024-01-30 12:10:00,11.75,11.8,11.74,11.79,1161558.0,10.4946,10.5392,10.4856,10.5303,1161558.0
2024-01-30 12:20:00,11.79,11.82,11.78,11.81,1472988.0,10.5303,10.5571,10.5214,10.5481,1472988.0
2024-01-30 12:30:00,11.8,11.84,11.79,11.82,2266604.0,10.5392,10.5749,10.5303,10.5571,2266604.0
2024-01-30 12:40:00,11.81,11.85,11.81,11.85,675972.0,10.5481,10.5839,10.5481,10.5839,675972.0
2024-01-30 12:50:00,11.85,11.85,11.8,11.82,701021.0,10.5839,10.5839,10.5392,10.5571,701021.0
2024-01-30 13:00:00,11.82,11.83,11.77,11.79,1116248.0,10.5571,10.566,10.5124,10.5303,1116248.0
2024-01-30 13:10:00,11.79,11.83,11.78,11.83,1358283.0,10.5303,10.566,10.5214,10.566,1358283.0
2024-01-30 13:20:00,11.82,11.84,11.82,11.84,360727.0,10.5571,10.5749,10.5571,10.5749,360727.0
2024-01-30 13:30:00,11.84,11.84,11.82,11.83,658290.0,10.5749,10.5749,10.5571,10.566,658290.0
2024-01-30 13:40:00,11.83,11.84,11.81,11.82,712362.0,10.566,10.5749,10.5481,10.5571,712362.0
2024-01-30 13:50:00,11.82,11.84,11.81,11.84,631359.0,10.5571,10.5749,10.5481,10.5749,631359.0
2024-01-30 14:00:00,11.84,11.85,11.82,11.84,655359.0,10.5749,10.5839,10.5571,10.5749,655359.0
2024-01-30 14:10:00,11.84,11.85,11.83,11.84,905938.0,10.5749,10.5839,10.566,10.5749,905938.0
2024-01-30 14:20:00,11.85,11.87,11.84,11.87,1149203.0,10.5839,10.6017,10.5749,10.6017,1149203.0
2024-01-30 14:30:00,11.87,11.87,11.83,11.84,749475.0,10.6017,10.6017,10.566,10.5749,749475.0
2024-01-30 14:40:00,11.84,11.84,11.81,11.82,712244.0,10.5749,10.5749,10.5481,10.5571,712244.0
2024-01-30 14:50:00,11.83,11.84,11.81,11.83,552647.0,10.566,10.5749,10.5481,10.566,552647.0
2024-01-30 15:00:00,11.84,11.84,11.78,11.79,1167762.0,10.5749,10.5749,10.5214,10.5303,1167762.0
2024-01-30 15:10:00,11.79,11.8,11.77,11.79,1182029.0,10.5303,10.5392,10.5124,10.5303,1182029.0
2024-01-30 15:20:00,11.79,11.82,11.79,11.82,740363.0,10.5303,10.5571,10.5303,10.5571,740363.0
2024-01-30 15:30:00,11.82,11.82,11.8,11.81,1088295.0,10.5571,10.5571,10.5392,10.5481,1088295.0
2024-01-30 15:40:00,11.81,11.82,11.79,11.79,1508924.0,10.5481,10.5571,10.5303,10.5303,1508924.0
2024-01-30 15:50:00,11.79,11.8,11.77,11.78,2693327.0,10.5303,10.5392,10.5124,10.5214,2693327.0
2024-01-31 09:30:00,11.76,11.82,11.72,11.81,1229578.0,10.5035,10.5571,10.4678,10.5481,1229578.0
2024-01-31 09:40:00,11.8,11.87,11.8,11.85,1472080.0,10.5392,10.6017,10.5392,10.5839,1472080.0
2024-01-31 09:50:00,11.85,11.87,11.78,11.83,1651474.0,10.5839,10.6017,10.5214,10.566,1651474.0
2024-01-31 10:00:00,11.82,11.85,11.79,11.82,1674170.0,10.5571,10.5839,10.5303,10.5571,1674170.0
2024-01-31 10:10:00,11.83,11.86,11.79,11.8,2453273.0,10.566,10.5928,10.5303,10.5392,2453273.0
2024-01-31 10:20:00,11.79,11.87,11.79,11.86,2387516.0,10.5303,10.6017,10.5303,10.5928,2387516.0
2024-01-31 10:30:00,11.86,11.87,11.83,11.87,2565200.0,10.5928,10.6017,10.566,10.6017,2565200.0
2024-01-31 10:40:00,11.86,11.9,11.84,11.9,1692850.0,10.5928,10.6285,10.5749,10.6285,1692850.0
2024-01-31 10:50:00,11.9,11.9,11.86,11.88,1183819.0,10.6285,10.6285,10.5928,10.6107,1183819.0
2024-01-31 11:00:00,11.88,11.9,11.87,11.9,750104.0,10.6107,10.6285,10.6017,10.6285,750104.0
2024-01-31 11:10:00,11.9,11.92,11.88,11.92,1001187.0,10.6285,10.6464,10.6107,10.6464,1001187.0
2024-01-31 11:20:00,11.92,11.96,11.91,11.94,1957745.0,10.6464,10.6821,10.6375,10.6643,1957745.0
2024-01-31 11:30:00,11.95,11.95,11.86,11.86,1120886.0,10.6732,10.6732,10.5928,10.5928,1120886.0
2024-01-31 11:40:00,11.86,11.89,11.83,11.88,1666251.0,10.5928,10.6196,10.566,10.6107,1666251.0
2024-01-31 11:50:00,11.88,11.91,11.87,11.9,879858.0,10.6107,10.6375,10.6017,10.6285,879858.0
2024-01-31 12:00:00,11.91,11.93,11.89,11.93,1155401.0,10.6375,10.6553,10.6196,10.6553,1155401.0
2024-01-31 12:10:00,11.92,11.93,11.9,11.92,1062329.0,10.6464,10.6553,10.6285,10.6464,1062329.0
2024-01-31 12:20:00,11.91,11.93,11.9,11.92,732287.0,10.6375,10.6553,10.6285,10.6464,732287.0
2024-01-31 12:30:00,11.92,11.92,11.87,11.87,1111730.0,10.6464,10.6464,10.6017,10.6017,1111730.0
2024-01-31 12:40:00,11.87,11.91,11.87,11.89,745560.0,10.6017,10.6375,10.6017,10.6196,745560.0
2024-01-31 12:50:00,11.9,11.91,11.88,11.91,545098.0,10.6285,10.6375,10.6107,10.6375,545098.0
2024-01-31 13:00:00,11.91,11.91,11.88,11.9,946226.0,10.6375,10.6375,10.6107,10.6285,946226.0
2024-01-31 13:10:00,11.89,11.91,11.88,11.91,776339.0,10.6196,10.6375,10.6107,10.6375,776339.0
2024-01-31 13:20:00,11.91,11.91,11.86,11.89,892961.0,10.6375,10.6375,10.5928,10.6196,892961.0
2024-01-31 13:30:00,11.9,11.9,11.89,11.89,211362.0,10.6285,10.6285,10.6196,10.6196,211362.0
2024-01-31 13:40:00,11.9,11.91,11.89,11.91,711134.0,10.6285,10.6375,10.6196,10.6375,711134.0
2024-01-31 13:50:00,11.91,11.93,11.9,11.91,513310.0,10.6375,10.6553,10.6285,10.6375,513310.0
2024-01-31 14:00:00,11.92,11.94,11.84,11.85,1926402.0,10.6464,10.6643,10.5749,10.5839,1926402.0
2024-01-31 14:10:00,11.85,11.88,11.83,11.85,1261203.0,10.5839,10.6107,10.566,10.5839,1261203.0
2024-01-31 14:20:00,11.85,11.86,11.82,11.83,1383256.0,10.5839,10.5928,10.5571,10.566,1383256.0
2024-01-31 14:30:00,11.83,11.92,11.8,11.91,2361519.0,10.566,10.6464,10.5392,10.6375,2361519.0
2024-01-31 14:40:00,11.9,11.99,11.9,11.92,3325062.0,10.6285,10.7089,10.6285,10.6464,3325062.0
2024-01-31 14:50:00,11.93,11.93,11.83,11.85,2058114.0,10.6553,10.6553,10.566,10.5839,2058114.0
2024-01-31 15:00:00,11.85,11.86,11.73,11.79,4635845.0,10.5839,10.5928,10.4767,10.5303,4635845.0
2024-01-31 15:10:00,11.79,11.82,11.77,11.79,2261412.0,10.5303,10.5571,10.5124,10.5303,2261412.0
2024-01-31 15:20:00,11.79,11.84,11.77,11.82,2603360.0,10.5303,10.5749,10.5124,10.5571,2603360.0
2024-01-31 15:30:00,11.81,11.82,11.75,11.77,2924889.0,10.5481,10.5571,10.4946,10.5124,2924889.0
2024-01-31 15:40:00,11.78,11.78,11.73,11.74,2335964.0,10.5214,10.5214,10.4767,10.4856,2335964.0
2024-01-31 15:50:00,11.74,11.77,11.72,11.72,5158865.0,10.4856,10.5124,10.4678,10.4678,5158865.0
2024-02-01 09:30:00,11.82,11.84,11.76,11.79,1498104.0,10.5571,10.5749,10.5035,10.5303,1498104.0
2024-02-01 09:40:00,11.78,11.87,11.77,11.84,1496645.0,10.5214,10.6017,10.5124,10.5749,1496645.0
2024-02-01 09:50:00,11.84,11.87,11.76,11.81,1276892.0,10.5749,10.6017,10.5035,10.5481,1276892.0
2024-02-01 10:00:00,11.8,11.82,11.74,11.82,1702726.0,10.5392,10.5571,10.4856,10.5571,1702726.0
2024-02-01 10:10:00,11.82,11.83,11.74,11.75,1673635.0,10.5571,10.566,10.4856,10.4946,1673635.0
2024-02-01 10:20:00,11.75,11.82,11.73,11.81,1384391.0,10.4946,10.5571,10.4767,10.5481,1384391.0
2024-02-01 10:30:00,11.8,11.82,11.75,11.78,1500818.0,10.5392,10.5571,10.4946,10.5214,1500818.0
2024-02-01 10:40:00,11.78,11.79,11.73,11.74,1362455.0,10.5214,10.5303,10.4767,10.4856,1362455.0
2024-02-01 10:50:00,11.74,11.74,11.64,11.64,1771157.0,10.4856,10.4856,10.3963,10.3963,1771157.0
2024-02-01 11:00:00,11.65,11.66,11.62,11.64,1692990.0,10.4052,10.4142,10.3784,10.3963,1692990.0
2024-02-01 11:10:00,11.64,11.67,11.62,11.64,1543884.0,10.3963,10.4231,10.3784,10.3963,1543884.0
2024-02-01 11:20:00,11.65,11.67,11.63,11.64,999556.0,10.4052,10.4231,10.3874,10.3963,999556.0
2024-02-01 11:30:00,11.64,11.68,11.64,11.67,1739887.0,10.3963,10.432,10.3963,10.4231,1739887.0
2024-02-01 11:40:00,11.66,11.69,11.65,11.68,1229925.0,10.4142,10.441,10.4052,10.432,1229925.0
2024-02-01 11:50:00,11.68,11.73,11.66,11.71,1485462.0,10.432,10.4767,10.4142,10.4588,1485462.0
2024-02-01 12:00:00,11.72,11.8,11.71,11.8,887678.0,10.4678,10.5392,10.4588,10.5392,887678.0
2024-02-01 12:10:00,11.79,11.8,11.74,11.75,1038550.0,10.5303,10.5392,10.4856,10.4946,1038550.0
2024-02-01 12:20:00,11.75,11.77,11.74,11.75,1034305.0,10.4946,10.5124,10.4856,10.4946,1034305.0
2024-02-01 12:30:00,11.76,11.77,11.74,11.75,836020.0,10.5035,10.5124,10.4856,10.4946,836020.0
2024-02-01 12:40:00,11.75,11.78,11.73,11.78,789106.0,10.4946,10.5214,10.4767,10.5214,789106.0
2024-02-01 12:50:00,11.78,11.87,11.77,11.84,2460806.0,10.5214,10.6017,10.5124,10.5749,2460806.0
2024-02-01 13:00:00,11.84,11.84,11.75,11.76,1325326.0,10.5749,10.5749,10.4946,10.5035,1325326.0
2024-02-01 13:10:00,11.76,11.79,11.75,11.79,843873.0,10.5035,10.5303,10.4946,10.5303,843873.0
2024-02-01 13:20:00,11.79,11.79,11.75,11.77,715841.0,10.5303,10.5303,10.4946,10.5124,715841.0
2024-02-01 13:30:00,11.76,11.78,11.75,11.78,878390.0,10.5035,10.5214,10.4946,10.5214,878390.0
2024-02-01 13:40:00,11.78,11.81,11.76,11.79,853326.0,10.5214,10.5481,10.5035,10.5303,853326.0
2024-02-01 13:50:00,11.79,11.8,11.76,11.78,545888.0,10.5303,10.5392,10.5035,10.5214,545888.0
2024-02-01 14:00:00,11.78,11.95,11.77,11.93,4981650.0,10.5214,10.6732,10.5124,10.6553,4981650.0
2024-02-01 14:10:00,11.93,11.96,11.84,11.95,4233961.0,10.6553,10.6821,10.5749,10.6732,4233961.0
2024-02-01 14:20:00,11.96,12.05,11.94,11.98,6751503.0,10.6821,10.7625,10.6643,10.7,6751503.0
2024-02-01 14:30:00,11.98,12.03,11.97,12.01,3145625.0,10.7,10.7446,10.6911,10.7268,3145625.0
2024-02-01 14:40:00,12.02,12.08,12.01,12.06,2413653.0,10.7357,10.7893,10.7268,10.7714,2413653.0
2024-02-01 14:50:00,12.07,12.12,12.02,12.12,2548072.0,10.7804,10.825,10.7357,10.825,2548072.0
2024-02-01 15:00:00,12.12,12.13,12.09,12.12,2523158.0,10.825,10.834,10.7982,10.825,2523158.0
2024-02-01 15:10:00,12.12,12.12,12.07,12.09,1569226.0,10.825,10.825,10.7804,10.7982,1569226.0
2024-02-01 15:20:00,12.1,12.1,12.05,12.06,1630908.0,10.8072,10.8072,10.7625,10.7714,1630908.0
2024-02-01 15:30:00,12.07,12.12,12.06,12.12,1826870.0,10.7804,10.825,10.7714,10.825,1826870.0
2024-02-01 15:40:00,12.12,12.14,12.11,12.12,2245231.0,10.825,10.8429,10.8161,10.825,2245231.0
2024-02-01 15:50:00,12.11,12.13,12.08,12.1,4286740.0,10.8161,10.834,10.7893,10.8072,4286740.0
2024-02-02 09:30:00,12.03,12.1,11.96,11.96,3221883.0,10.7446,10.8072,10.6821,10.6821,3221883.0
2024-02-02 09:40:00,11.97,12.01,11.94,11.99,3262148.0,10.6911,10.7268,10.6643,10.7089,3262148.0
2024-02-02 09:50:00,11.99,12.04,11.96,12.04,2455380.0,10.7089,10.7536,10.6821,10.7536,2455380.0
2024-02-02 10:00:00,12.03,12.04,11.96,12.02,2487844.0,10.7446,10.7536,10.6821,10.7357,2487844.0
2024-02-02 10:10:00,12.02,12.06,11.99,12.02,3192151.0,10.7357,10.7714,10.7089,10.7357,3192151.0
2024-02-02 10:20:00,12.03,12.09,12.02,12.08,2223077.0,10.7446,10.7982,10.7357,10.7893,2223077.0
2024-02-02 10:30:00,12.08,12.09,12.03,12.06,2349638.0,10.7893,10.7982,10.7446,10.7714,2349638.0
2024-02-02 10:40:00,12.07,12.15,12.06,12.07,3738083.0,10.7804,10.8518,10.7714,10.7804,3738083.0
2024-02-02 10:50:00,12.06,12.07,11.98,12.0,2267451.0,10.7714,10.7804,10.7,10.7178,2267451.0
2024-02-02 11:00:00,12.0,12.01,11.96,11.98,1283315.0,10.7178,10.7268,10.6821,10.7,1283315.0
2024-02-02 11:10:00,11.98,12.0,11.96,12.0,1108772.0,10.7,10.7178,10.6821,10.7178,1108772.0
2024-02-02 11:20:00,12.0,12.02,11.97,12.02,1188146.0,10.7178,10.7357,10.6911,10.7357,1188146.0
2024-02-02 11:30:00,12.02,12.04,12.01,12.03,1546264.0,10.7357,10.7536,10.7268,10.7446,1546264.0
2024-02-02 11:40:00,12.03,12.05,12.02,12.04,739254.0,10.7446,10.7625,10.7357,10.7536,739254.0
2024-02-02 11:50:00,12.04,12.04,12.0,12.03,1198885.0,10.7536,10.7536,10.7178,10.7446,1198885.0
2024-02-02 12:00:00,12.03,12.04,12.01,12.03,1276949.0,10.7446,10.7536,10.7268,10.7446,1276949.0
2024-02-02 12:10:00,12.03,12.07,12.02,12.05,1604516.0,10.7446,10.7804,10.7357,10.7625,1604516.0
2024-02-02 12:20:00,12.05,12.06,12.03,12.04,921541.0,10.7625,10.7714,10.7446,10.7536,921541.0
2024-02-02 12:30:00,12.05,12.06,12.03,12.05,826539.0,10.7625,10.7714,10.7446,10.7625,826539.0
2024-02-02 12:40:00,12.06,12.07,12.01,12.03,1297018.0,10.7714,10.7804,10.7268,10.7446,1297018.0
2024-02-02 12:50:00,12.03,12.06,12.0,12.06,882479.0,10.7446,10.7714,10.7178,10.7714,882479.0
2024-02-02 13:00:00,12.06,12.09,12.05,12.07,1470567.0,10.7714,10.7982,10.7625,10.7804,1470567.0
2024-02-02 13:10:00,12.07,12.1,12.06,12.09,1331695.0,10.7804,10.8072,10.7714,10.7982,1331695.0
2024-02-02 13:20:00,12.09,12.1,12.06,12.08,1385246.0,10.7982,10.8072,10.7714,10.7893,1385246.0
2024-02-02 13:30:00,12.08,12.11,12.07,12.1,1354918.0,10.7893,10.8161,10.7804,10.8072,1354918.0
2024-02-02 13:40:00,12.09,12.12,12.09,12.12,942333.0,10.7982,10.825,10.7982,10.825,942333.0
2024-02-02 13:50:00,12.12,12.13,12.11,12.13,762228.0,10.825,10.834,10.8161,10.834,762228.0
2024-02-02 14:00:00,12.13,12.16,12.12,12.16,1155559.0,10.834,10.8608,10.825,10.8608,1155559.0
2024-02-02 14:10:00,12.16,12.19,12.15,12.18,1732594.0,10.8608,10.8875,10.8518,10.8786,1732594.0
2024-02-02 14:20:00,12.18,12.18,12.15,12.17,1512288.0,10.8786,10.8786,10.8518,10.8697,1512288.0
2024-02-02 14:30:00,12.18,12.19,12.16,12.17,1240604.0,10.8786,10.8875,10.8608,10.8697,1240604.0
2024-02-02 14:40:00,12.18,12.19,12.17,12.18,1500365.0,10.8786,10.8875,10.8697,10.8786,1500365.0
2024-02-02 14:50:00,12.18,12.19,12.16,12.18,1433597.0,10.8786,10.8875,10.8608,10.8786,1433597.0
2024-02-02 15:00:00,12.18,12.19,12.16,12.18,1088597.0,10.8786,10.8875,10.8608,10.8786,1088597.0
2024-02-02 15:10:00,12.18,12.19,12.17,12.19,978075.0,10.8786,10.8875,10.8697,10.8875,978075.0
2024-02-02 15:20:00,12.19,12.19,12.15,12.19,1318642.0,10.8875,10.8875,10.8518,10.8875,1318642.0
2024-02-02 15:30:00,12.19,12.19,12.16,12.17,1717908.0,10.8875,10.8875,10.8608,10.8697,1717908.0
2024-02-02 15:40:00,12.17,12.17,12.14,12.14,1722310.0,10.8697,10.8697,10.8429,10.8429,1722310.0
2024-02-02 15:50:00,12.14,12.18,12.14,12.14,4347867.0,10.8429,10.8786,10.8429,10.8429,4347867.0
2024-02-05 09:30:00,12.01,12.08,11.96,11.97,3050588.0,10.7268,10.7893,10.6821,10.6911,3050588.0
2024-02-05 09:40:00,11.97,12.02,11.94,11.98,2480697.0,10.6911,10.7357,10.6643,10.7,2480697.0
2024-02-05 09:50:00,11.98,11.99,11.95,11.98,2189210.0,10.7,10.7089,10.6732,10.7,2189210.0
2024-02-05 10:00:00,11.98,11.99,11.87,11.91,3127083.0,10.7,10.7089,10.6017,10.6375,3127083.0
2024-02-05 10:10:00,11.91,11.93,11.82,11.82,2593872.0,10.6375,10.6553,10.5571,10.5571,2593872.0
2024-02-05 10:20:00,11.83,11.9,11.8,11.9,2044615.0,10.566,10.6285,10.5392,10.6285,2044615.0
2024-02-05 10:30:00,11.9,11.92,11.88,11.88,1915731.0,10.6285,10.6464,10.6107,10.6107,1915731.0
2024-02-05 10:40:00,11.88,11.9,11.85,11.88,1622286.0,10.6107,10.6285,10.5839,10.6107,1622286.0
2024-02-05 10:50:00,11.88,11.9,11.85,11.86,1439466.0,10.6107,10.6285,10.5839,10.5928,1439466.0
2024-02-05 11:00:00,11.86,11.9,11.83,11.87,2376329.0,10.5928,10.6285,10.566,10.6017,2376329.0
2024-02-05 11:10:00,11.87,11.9,11.86,11.88,1591375.0,10.6017,10.6285,10.5928,10.6107,1591375.0
2024-02-05 11:20:00,11.88,11.88,11.83,11.85,920609.0,10.6107,10.6107,10.566,10.5839,920609.0
2024-02-05 11:30:00,11.86,11.87,11.85,11.87,689131.0,10.5928,10.6017,10.5839,10.6017,689131.0
2024-02-05 11:40:00,11.87,11.87,11.79,11.79,2275933.0,10.6017,10.6017,10.5303,10.5303,2275933.0
2024-02-05 11:50:00,11.79,11.8,11.77,11.8,1292535.0,10.5303,10.5392,10.5124,10.5392,1292535.0
2024-02-05 12:00:00,11.79,11.8,11.77,11.79,1013206.0,10.5303,10.5392,10.5124,10.5303,1013206.0
2024-02-05 12:10:00,11.79,11.81,11.78,11.79,837005.0,10.5303,10.5481,10.5214,10.5303,837005.0
2024-02-05 12:20:00,11.78,11.8,11.77,11.79,1064400.0,10.5214,10.5392,10.5124,10.5303,1064400.0
2024-02-05 12:30:00,11.79,11.83,11.78,11.8,1375797.0,10.5303,10.566,10.5214,10.5392,1375797.0
2024-02-05 12:40:00,11.8,11.82,11.78,11.79,694780.0,10.5392,10.5571,10.5214,10.5303,694780.0
2024-02-05 12:50:00,11.79,11.81,11.78,11.79,663177.0,10.5303,10.5481,10.5214,10.5303,663177.0
2024-02-05 13:00:00,11.79,11.8,11.78,11.79,987804.0,10.5303,10.5392,10.5214,10.5303,987804.0
2024-02-05 13:10:00,11.79,11.81,11.79,11.8,740747.0,10.5303,10.5481,10.5303,10.5392,740747.0
2024-02-05 13:20:00,11.8,11.8,11.76,11.76,911012.0,10.5392,10.5392,10.5035,10.5035,911012.0
2024-02-05 13:30:00,11.76,11.79,11.75,11.78,894572.0,10.5035,10.5303,10.4946,10.5214,894572.0
2024-02-05 13:40:00,11.78,11.78,11.75,11.77,1200310.0,10.5214,10.5214,10.4946,10.5124,1200310.0
2024-02-05 13:50:00,11.76,11.77,11.54,11.69,5713276.0,10.5035,10.5124,10.307,10.441,5713276.0
2024-02-05 14:00:00,11.69,11.7,11.59,11.62,2376250.0,10.441,10.4499,10.3517,10.3784,2376250.0
2024-02-05 14:10:00,11.62,11.64,11.59,11.6,1898853.0,10.3784,10.3963,10.3517,10.3606,1898853.0
2024-02-05 14:20:00,11.61,11.66,11.6,11.66,1935719.0,10.3695,10.4142,10.3606,10.4142,1935719.0
2024-02-05 14:30:00,11.66,11.68,11.63,11.63,1707240.0,10.4142,10.432,10.3874,10.3874,1707240.0
2024-02-05 14:40:00,11.63,11.65,11.6,11.65,1153706.0,10.3874,10.4052,10.3606,10.4052,1153706.0
2024-02-05 14:50:00,11.65,11.66,11.59,11.6,1912613.0,10.4052,10.4142,10.3517,10.3606,1912613.0
2024-02-05 15:00:00,11.6,11.62,11.59,11.6,1847936.0,10.3606,10.3784,10.3517,10.3606,1847936.0
2024-02-05 15:10:00,11.6,11.63,11.58,11.62,2034571.0,10.3606,10.3874,10.3427,10.3784,2034571.0
2024-02-05 15:20:00,11.63,11.64,11.6,11.63,1682399.0,10.3874,10.3963,10.3606,10.3874,1682399.0
2024-02-05 15:30:00,11.63,11.64,11.59,11.6,1871940.0,10.3874,10.3963,10.3517,10.3606,1871940.0
2024-02-05 15:40:00,11.59,11.6,11.56,11.56,2356902.0,10.3517,10.3606,10.3249,10.3249,2356902.0
2024-02-05 15:50:00,11.57,11.64,11.56,11.59,6389108.0,10.3338,10.3963,10.3249,10.3517,6389108.0
2024-02-06 09:30:00,11.64,11.75,11.62,11.73,3145306.0,10.3963,10.4946,10.3784,10.4767,3145306.0
2024-02-06 09:40:00,11.73,11.86,11.72,11.86,2092263.0,10.4767,10.5928,10.4678,10.5928,2092263.0
2024-02-06 09:50:00,11.86,11.92,11.85,11.86,2226630.0,10.5928,10.6464,10.5839,10.5928,2226630.0
2024-02-06 10:00:00,11.86,11.86,11.75,11.79,2413852.0,10.5928,10.5928,10.4946,10.5303,2413852.0
2024-02-06 10:10:00,11.79,11.82,11.77,11.81,1532734.0,10.5303,10.5571,10.5124,10.5481,1532734.0
2024-02-06 10:20:00,11.81,11.87,11.79,11.85,1931848.0,10.5481,10.6017,10.5303,10.5839,1931848.0
2024-02-06 10:30:00,11.85,11.9,11.84,11.88,1587344.0,10.5839,10.6285,10.5749,10.6107,1587344.0
2024-02-06 10:40:00,11.88,11.91,11.87,11.9,2413355.0,10.6107,10.6375,10.6017,10.6285,2413355.0
2024-02-06 10:50:00,11.9,11.9,11.87,11.88,1255181.0,10.6285,10.6285,10.6017,10.6107,1255181.0
2024-02-06 11:00:00,11.87,11.91,11.85,11.88,1761236.0,10.6017,10.6375,10.5839,10.6107,1761236.0
2024-02-06 11:10:00,11.88,11.94,11.88,11.92,1468291.0,10.6107,10.6643,10.6107,10.6464,1468291.0
2024-02-06 11:20:00,11.92,11.94,11.89,11.9,1646882.0,10.6464,10.6643,10.6196,10.6285,1646882.0
2024-02-06 11:30:00,11.9,11.92,11.87,11.89,1581909.0,10.6285,10.6464,10.6017,10.6196,1581909.0
2024-02-06 11:40:00,11.9,11.95,11.88,11.95,1813507.0,10.6285,10.6732,10.6107,10.6732,1813507.0
2024-02-06 11:50:00,11.95,11.95,11.93,11.94,1052446.0,10.6732,10.6732,10.6553,10.6643,1052446.0
2024-02-06 12:00:00,11.94,11.96,11.91,11.95,1425907.0,10.6643,10.6821,10.6375,10.6732,1425907.0
2024-02-06 12:10:00,11.95,12.0,11.92,11.98,1929020.0,10.6732,10.7178,10.6464,10.7,1929020.0
2024-02-06 12:20:00,11.98,12.03,11.97,12.03,3106811.0,10.7,10.7446,10.6911,10.7446,3106811.0
2024-02-06 12:30:00,12.03,12.08,12.01,12.02,2935884.0,10.7446,10.7893,10.7268,10.7357,2935884.0
2024-02-06 12:40:00,12.03,12.05,11.99,12.04,2014975.0,10.7446,10.7625,10.7089,10.7536,2014975.0
2024-02-06 12:50:00,12.04,12.05,12.02,12.03,843092.0,10.7536,10.7625,10.7357,10.7446,843092.0
2024-02-06 13:00:00,12.03,12.04,11.99,12.0,1131713.0,10.7446,10.7536,10.7089,10.7178,1131713.0
2024-02-06 13:10:00,12.0,12.04,11.98,12.02,1276537.0,10.7178,10.7536,10.7,10.7357,1276537.0
2024-02-06 13:20:00,12.02,12.02,11.98,12.0,1435649.0,10.7357,10.7357,10.7,10.7178,1435649.0
2024-02-06 13:30:00,11.99,12.04,11.99,12.03,1148285.0,10.7089,10.7536,10.7089,10.7446,1148285.0
2024-02-06 13:40:00,12.03,12.04,12.01,12.02,1038930.0,10.7446,10.7536,10.7268,10.7357,1038930.0
2024-02-06 13:50:00,12.01,12.02,11.99,12.01,1202746.0,10.7268,10.7357,10.7089,10.7268,1202746.0
2024-02-06 14:00:00,12.01,12.03,11.98,12.02,1511937.0,10.7268,10.7446,10.7,10.7357,1511937.0
2024-02-06 14:10:00,12.02,12.04,12.0,12.03,2068907.0,10.7357,10.7536,10.7178,10.7446,2068907.0
2024-02-06 14:20:00,12.03,12.05,12.02,12.04,1522660.0,10.7446,10.7625,10.7357,10.7536,1522660.0
2024-02-06 14:30:00,12.04,12.05,12.0,12.02,1167196.0,10.7536,10.7625,10.7178,10.7357,1167196.0
2024-02-06 14:40:00,12.02,12.06,12.01,12.06,1301976.0,10.7357,10.7714,10.7268,10.7714,1301976.0
2024-02-06 14:50:00,12.05,12.08,12.05,12.07,1282334.0,10.7625,10.7893,10.7625,10.7804,1282334.0
2024-02-06 15:00:00,12.07,12.09,12.06,12.08,1567818.0,10.7804,10.7982,10.7714,10.7893,1567818.0
2024-02-06 15:10:00,12.08,12.1,12.07,12.09,2089174.0,10.7893,10.8072,10.7804,10.7982,2089174.0
2024-02-06 15:20:00,12.09,12.09,12.04,12.04,3093770.0,10.7982,10.7982,10.7536,10.7536,3093770.0
2024-02-06 15:30:00,12.05,12.05,12.01,12.02,2092568.0,10.7625,10.7625,10.7268,10.7357,2092568.0
2024-02-06 15:40:00,12.02,12.06,12.01,12.06,2478471.0,10.7357,10.7714,10.7268,10.7714,2478471.0
2024-02-06 15:50:00,12.05,12.09,12.03,12.09,7410083.0,10.7625,10.7982,10.7446,10.7982,7410083.0
2024-02-07 09:30:00,12.73,12.98,12.66,12.73,12818178.0,11.3698,11.5931,11.3073,11.3698,12818178.0
2024-02-07 09:40:00,12.72,12.74,12.5,12.52,8394593.0,11.3609,11.3788,11.1644,11.1823,8394593.0
2024-02-07 09:50:00,12.51,12.65,12.38,12.43,8550809.0,11.1734,11.2984,11.0572,11.1019,8550809.0
2024-02-07 10:00:00,12.43,12.44,12.2,12.37,7677931.0,11.1019,11.1108,10.8965,11.0483,7677931.0
2024-02-07 10:10:00,12.38,12.45,12.3,12.41,4382784.0,11.0572,11.1198,10.9858,11.084,4382784.0
2024-02-07 10:20:00,12.42,12.46,12.33,12.42,2884142.0,11.093,11.1287,11.0126,11.093,2884142.0
2024-02-07 10:30:00,12.42,12.45,12.31,12.32,3037782.0,11.093,11.1198,10.9947,11.0037,3037782.0
2024-02-07 10:40:00,12.32,12.34,12.26,12.27,2811534.0,11.0037,11.0215,10.9501,10.959,2811534.0
2024-02-07 10:50:00,12.28,12.37,12.25,12.37,2345405.0,10.9679,11.0483,10.9411,11.0483,2345405.0
2024-02-07 11:00:00,12.37,12.42,12.3,12.42,3095428.0,11.0483,11.093,10.9858,11.093,3095428.0
2024-02-07 11:10:00,12.42,12.42,12.36,12.42,1995340.0,11.093,11.093,11.0394,11.093,1995340.0
2024-02-07 11:20:00,12.42,12.49,12.4,12.45,3171736.0,11.093,11.1555,11.0751,11.1198,3171736.0
2024-02-07 11:30:00,12.45,12.54,12.45,12.51,2271361.0,11.1198,11.2001,11.1198,11.1734,2271361.0
2024-02-07 11:40:00,12.51,12.55,12.42,12.46,2195570.0,11.1734,11.2091,11.093,11.1287,2195570.0
2024-02-07 11:50:00,12.46,12.56,12.46,12.49,2123052.0,11.1287,11.218,11.1287,11.1555,2123052.0
2024-02-07 12:00:00,12.49,12.52,12.45,12.52,1666407.0,11.1555,11.1823,11.1198,11.1823,1666407.0
2024-02-07 12:10:00,12.52,12.57,12.49,12.56,1619650.0,11.1823,11.2269,11.1555,11.218,1619650.0
2024-02-07 12:20:00,12.57,12.59,12.54,12.59,1196851.0,11.2269,11.2448,11.2001,11.2448,1196851.0
2024-02-07 12:30:00,12.59,12.59,12.54,12.56,1753194.0,11.2448,11.2448,11.2001,11.218,1753194.0
2024-02-07 12:40:00,12.57,12.57,12.51,12.54,1086280.0,11.2269,11.2269,11.1734,11.2001,1086280.0
2024-02-07 12:50:00,12.54,12.56,12.52,12.55,978115.0,11.2001,11.218,11.1823,11.2091,978115.0
2024-02-07 13:00:00,12.55,12.61,12.55,12.61,1746769.0,11.2091,11.2627,11.2091,11.2627,1746769.0
2024-02-07 13:10:00,12.61,12.61,12.55,12.6,1740410.0,11.2627,11.2627,11.2091,11.2537,1740410.0
2024-02-07 13:20:00,12.6,12.65,12.58,12.65,1533277.0,11.2537,11.2984,11.2359,11.2984,1533277.0
2024-02-07 13:30:00,12.65,12.67,12.63,12.65,1201166.0,11.2984,11.3163,11.2805,11.2984,1201166.0
2024-02-07 13:40:00,12.64,12.7,12.62,12.7,1601400.0,11.2895,11.3431,11.2716,11.3431,1601400.0
2024-02-07 13:50:00,12.7,12.71,12.67,12.69,1517706.0,11.3431,11.352,11.3163,11.3341,1517706.0
2024-02-07 14:00:00,12.69,12.71,12.68,12.7,1376884.0,11.3341,11.352,11.3252,11.3431,1376884.0
2024-02-07 14:10:00,12.71,12.73,12.67,12.67,1558281.0,11.352,11.3698,11.3163,11.3163,1558281.0
2024-02-07 14:20:00,12.68,12.76,12.67,12.76,2103292.0,11.3252,11.3966,11.3163,11.3966,2103292.0
2024-02-07 14:30:00,12.76,12.77,12.71,12.77,1851709.0,11.3966,11.4056,11.352,11.4056,1851709.0
2024-02-07 14:40:00,12.77,12.78,12.73,12.74,1825446.0,11.4056,11.4145,11.3698,11.3788,1825446.0
2024-02-07 14:50:00,12.74,12.75,12.7,12.73,1504194.0,11.3788,11.3877,11.3431,11.3698,1504194.0
2024-02-07 15:00:00,12.73,12.76,12.71,12.73,2016986.0,11.3698,11.3966,11.352,11.3698,2016986.0
2024-02-07 15:10:00,12.73,12.81,12.72,12.81,2952513.0,11.3698,11.4413,11.3609,11.4413,2952513.0
2024-02-07 15:20:00,12.81,12.85,12.77,12.78,2766724.0,11.4413,11.477,11.4056,11.4145,2766724.0
2024-02-07 15:30:00,12.79,12.82,12.77,12.82,2474175.0,11.4234,11.4502,11.4056,11.4502,2474175.0
2024-02-07 15:40:00,12.82,12.85,12.79,12.79,3496522.0,11.4502,11.477,11.4234,11.4234,3496522.0
2024-02-07 15:50:00,12.79,12.83,12.77,12.79,7776657.0,11.4234,11.4592,11.4056,11.4234,7776657.0
2024-02-08 09:30:00,12.87,12.9,12.63,12.65,3031134.0,11.4949,11.5217,11.2805,11.2984,3031134.0
2024-02-08 09:40:00,12.65,12.7,12.63,12.67,1792955.0,11.2984,11.3431,11.2805,11.3163,1792955.0
2024-02-08 09:50:00,12.67,12.75,12.66,12.71,1553340.0,11.3163,11.3877,11.3073,11.352,1553340.0
2024-02-08 10:00:00,12.71,12.71,12.59,12.61,3397072.0,11.352,11.352,11.2448,11.2627,3397072.0
2024-02-08 10:10:00,12.61,12.62,12.54,12.59,2375533.0,11.2627,11.2716,11.2001,11.2448,2375533.0
2024-02-08 10:20:00,12.58,12.65,12.58,12.65,1782038.0,11.2359,11.2984,11.2359,11.2984,1782038.0
2024-02-08 10:30:00,12.65,12.7,12.64,12.69,1818670.0,11.2984,11.3431,11.2895,11.3341,1818670.0
2024-02-08 10:40:00,12.68,12.69,12.65,12.68,1384981.0,11.3252,11.3341,11.2984,11.3252,1384981.0
2024-02-08 10:50:00,12.68,12.7,12.65,12.7,1868005.0,11.3252,11.3431,11.2984,11.3431,1868005.0
2024-02-08 11:00:00,12.7,12.72,12.68,12.71,1364958.0,11.3431,11.3609,11.3252,11.352,1364958.0
2024-02-08 11:10:00,12.71,12.75,12.7,12.73,1531385.0,11.352,11.3877,11.3431,11.3698,1531385.0
2024-02-08 11:20:00,12.74,12.74,12.67,12.68,1518446.0,11.3788,11.3788,11.3163,11.3252,1518446.0
2024-02-08 11:30:00,12.68,12.68,12.65,12.67,1312180.0,11.3252,11.3252,11.2984,11.3163,1312180.0
2024-02-08 11:40:00,12.67,12.75,12.66,12.74,2265272.0,11.3163,11.3877,11.3073,11.3788,2265272.0
2024-02-08 11:50:00,12.74,12.75,12.71,12.74,1562244.0,11.3788,11.3877,11.352,11.3788,1562244.0
2024-02-08 12:00:00,12.74,12.78,12.71,12.78,1626789.0,11.3788,11.4145,11.352,11.4145,1626789.0
2024-02-08 12:10:00,12.78,12.82,12.77,12.82,1560027.0,11.4145,11.4502,11.4056,11.4502,1560027.0
2024-02-08 12:20:00,12.82,12.83,12.8,12.83,1380596.0,11.4502,11.4592,11.4324,11.4592,1380596.0
2024-02-08 12:30:00,12.83,12.83,12.8,12.8,1164855.0,11.4592,11.4592,11.4324,11.4324,1164855.0
2024-02-08 12:40:00,12.81,12.81,12.76,12.77,1120235.0,11.4413,11.4413,11.3966,11.4056,1120235.0
2024-02-08 12:50:00,12.77,12.8,12.76,12.79,693647.0,11.4056,11.4324,11.3966,11.4234,693647.0
2024-02-08 13:00:00,12.8,12.84,12.79,12.81,1282815.0,11.4324,11.4681,11.4234,11.4413,1282815.0
2024-02-08 13:10:00,12.82,12.85,12.81,12.85,1052967.0,11.4502,11.477,11.4413,11.477,1052967.0
2024-02-08 13:20:00,12.85,12.88,12.84,12.88,1057044.0,11.477,11.5038,11.4681,11.5038,1057044.0
2024-02-08 13:30:00,12.88,12.89,12.86,12.88,1217634.0,11.5038,11.5128,11.486,11.5038,1217634.0
2024-02-08 13:40:00,12.88,12.88,12.84,12.84,1264092.0,11.5038,11.5038,11.4681,11.4681,1264092.0
2024-02-08 13:50:00,12.85,12.85,12.81,12.83,1301317.0,11.477,11.477,11.4413,11.4592,1301317.0
2024-02-08 14:00:00,12.83,12.86,12.82,12.85,2067023.0,11.4592,11.486,11.4502,11.477,2067023.0
2024-02-08 14:10:00,12.86,12.87,12.76,12.78,1541049.0,11.486,11.4949,11.3966,11.4145,1541049.0
2024-02-08 14:20:00,12.78,12.78,12.74,12.76,1453622.0,11.4145,11.4145,11.3788,11.3966,1453622.0
2024-02-08 14:30:00,12.76,12.77,12.72,12.76,1572067.0,11.3966,11.4056,11.3609,11.3966,1572067.0
2024-02-08 14:40:00,12.75,12.77,12.75,12.76,724714.0,11.3877,11.4056,11.3877,11.3966,724714.0
2024-02-08 14:50:00,12.76,12.77,12.75,12.76,565316.0,11.3966,11.4056,11.3877,11.3966,565316.0
2024-02-08 15:00:00,12.76,12.79,12.75,12.78,1135815.0,11.3966,11.4234,11.3877,11.4145,1135815.0
2024-02-08 15:10:00,12.78,12.78,12.76,12.77,1091562.0,11.4145,11.4145,11.3966,11.4056,1091562.0
2024-02-08 15:20:00,12.76,12.78,12.75,12.78,1357371.0,11.3966,11.4145,11.3877,11.4145,1357371.0
2024-02-08 15:30:00,12.78,12.8,12.77,12.78,1105025.0,11.4145,11.4324,11.4056,11.4145,1105025.0
2024-02-08 15:40:00,12.79,12.81,12.78,12.8,1780070.0,11.4234,11.4413,11.4145,11.4324,1780070.0
2024-02-08 15:50:00,12.81,12.84,12.78,12.82,3830996.0,11.4413,11.4681,11.4145,11.4502,3830996.0
2024-02-09 09:30:00,12.81,12.9,12.77,12.86,2272192.0,11.4413,11.5217,11.4056,11.486,2272192.0
2024-02-09 09:40:00,12.87,12.92,12.82,12.85,1778782.0,11.4949,11.5395,11.4502,11.477,1778782.0
2024-02-09 09:50:00,12.85,12.86,12.75,12.82,2040220.0,11.477,11.486,11.3877,11.4502,2040220.0
2024-02-09 10:00:00,12.82,12.82,12.76,12.78,1298939.0,11.4502,11.4502,11.3966,11.4145,1298939.0
2024-02-09 10:10:00,12.79,12.79,12.68,12.68,2222739.0,11.4234,11.4234,11.3252,11.3252,2222739.0
2024-02-09 10:20:00,12.69,12.73,12.66,12.72,2225579.0,11.3341,11.3698,11.3073,11.3609,2225579.0
2024-02-09 10:30:00,12.71,12.76,12.7,12.76,1754048.0,11.352,11.3966,11.3431,11.3966,1754048.0
2024-02-09 10:40:00,12.76,12.76,12.73,12.75,1951642.0,11.3966,11.3966,11.3698,11.3877,1951642.0
2024-02-09 10:50:00,12.74,12.75,12.7,12.73,1272496.0,11.3788,11.3877,11.3431,11.3698,1272496.0
2024-02-09 11:00:00,12.73,12.75,12.71,12.73,1173817.0,11.3698,11.3877,11.352,11.3698,1173817.0
2024-02-09 11:10:00,12.73,12.73,12.67,12.67,1109197.0,11.3698,11.3698,11.3163,11.3163,1109197.0
2024-02-09 11:20:00,12.68,12.68,12.64,12.68,977283.0,11.3252,11.3252,11.2895,11.3252,977283.0
2024-02-09 11:30:00,12.68,12.68,12.65,12.67,965645.0,11.3252,11.3252,11.2984,11.3163,965645.0
2024-02-09 11:40:00,12.68,12.69,12.66,12.67,603886.0,11.3252,11.3341,11.3073,11.3163,603886.0
2024-02-09 11:50:00,12.67,12.69,12.66,12.67,664418.0,11.3163,11.3341,11.3073,11.3163,664418.0
2024-02-09 12:00:00,12.68,12.69,12.66,12.67,590680.0,11.3252,11.3341,11.3073,11.3163,590680.0
2024-02-09 12:10:00,12.67,12.69,12.67,12.67,596881.0,11.3163,11.3341,11.3163,11.3163,596881.0
2024-02-09 12:20:00,12.68,12.69,12.66,12.69,572913.0,11.3252,11.3341,11.3073,11.3341,572913.0
2024-02-09 12:30:00,12.69,12.7,12.66,12.67,562750.0,11.3341,11.3431,11.3073,11.3163,562750.0
2024-02-09 12:40:00,12.68,12.69,12.66,12.66,587370.0,11.3252,11.3341,11.3073,11.3073,587370.0
2024-02-09 12:50:00,12.66,12.69,12.66,12.68,548768.0,11.3073,11.3341,11.3073,11.3252,548768.0
2024-02-09 13:00:00,12.67,12.69,12.65,12.66,935403.0,11.3163,11.3341,11.2984,11.3073,935403.0
2024-02-09 13:10:00,12.66,12.67,12.65,12.67,653136.0,11.3073,11.3163,11.2984,11.3163,653136.0
2024-02-09 13:20:00,12.67,12.71,12.66,12.7,862622.0,11.3163,11.352,11.3073,11.3431,862622.0
2024-02-09 13:30:00,12.7,12.71,12.69,12.71,598684.0,11.3431,11.352,11.3341,11.352,598684.0
2024-02-09 13:40:00,12.71,12.74,12.7,12.73,612269.0,11.352,11.3788,11.3431,11.3698,612269.0
2024-02-09 13:50:00,12.73,12.73,12.7,12.71,391473.0,11.3698,11.3698,11.3431,11.352,391473.0
2024-02-09 14:00:00,12.71,12.72,12.69,12.71,483143.0,11.352,11.3609,11.3341,11.352,483143.0
2024-02-09 14:10:00,12.71,12.74,12.7,12.72,546121.0,11.352,11.3788,11.3431,11.3609,546121.0
2024-02-09 14:20:00,12.73,12.75,12.72,12.73,499535.0,11.3698,11.3877,11.3609,11.3698,499535.0
2024-02-09 14:30:00,12.73,12.74,12.71,12.73,562195.0,11.3698,11.3788,11.352,11.3698,562195.0
2024-02-09 14:40:00,12.73,12.73,12.69,12.7,825565.0,11.3698,11.3698,11.3341,11.3431,825565.0
2024-02-09 14:50:00,12.7,12.7,12.68,12.69,486361.0,11.3431,11.3431,11.3252,11.3341,486361.0
2024-02-09 15:00:00,12.69,12.69,12.65,12.66,1508270.0,11.3341,11.3341,11.2984,11.3073,1508270.0
2024-02-09 15:10:00,12.66,12.7,12.65,12.7,1241246.0,11.3073,11.3431,11.2984,11.3431,1241246.0
2024-02-09 15:20:00,12.7,12.71,12.69,12.71,806852.0,11.3431,11.352,11.3341,11.352,806852.0
2024-02-09 15:30:00,12.71,12.71,12.67,12.68,954872.0,11.352,11.352,11.3163,11.3252,954872.0
2024-02-09 15:40:00,12.68,12.68,12.65,12.67,1636663.0,11.3252,11.3252,11.2984,11.3163,1636663.0
2024-02-09 15:50:00,12.66,12.69,12.66,12.68,3242965.0,11.3073,11.3341,11.3073,11.3252,3242965.0
2024-02-12 09:30:00,12.68,12.79,12.64,12.67,2911789.0,11.3252,11.4234,11.2895,11.3163,2911789.0
2024-02-12 09:40:00,12.68,12.83,12.67,12.82,1779998.0,11.3252,11.4592,11.3163,11.4502,1779998.0
2024-02-12 09:50:00,12.82,13.03,12.81,13.0,4896000.0,11.4502,11.6378,11.4413,11.611,4896000.0
2024-02-12 10:00:00,13.0,13.0,12.92,12.95,1728874.0,11.611,11.611,11.5395,11.5663,1728874.0
2024-02-12 10:10:00,12.95,12.96,12.87,12.91,1332847.0,11.5663,11.5753,11.4949,11.5306,1332847.0
2024-02-12 10:20:00,12.91,12.96,12.89,12.96,1063194.0,11.5306,11.5753,11.5128,11.5753,1063194.0
2024-02-12 10:30:00,12.96,13.01,12.95,12.99,2380693.0,11.5753,11.6199,11.5663,11.6021,2380693.0
2024-02-12 10:40:00,12.98,12.99,12.93,12.96,1112030.0,11.5931,11.6021,11.5485,11.5753,1112030.0
2024-02-12 10:50:00,12.96,12.96,12.91,12.94,1066514.0,11.5753,11.5753,11.5306,11.5574,1066514.0
2024-02-12 11:00:00,12.94,12.97,12.93,12.95,971320.0,11.5574,11.5842,11.5485,11.5663,971320.0
2024-02-12 11:10:00,12.94,12.96,12.92,12.96,762578.0,11.5574,11.5753,11.5395,11.5753,762578.0
2024-02-12 11:20:00,12.96,12.96,12.93,12.96,921009.0,11.5753,11.5753,11.5485,11.5753,921009.0
2024-02-12 11:30:00,12.96,13.0,12.94,12.96,1317276.0,11.5753,11.611,11.5574,11.5753,1317276.0
2024-02-12 11:40:00,12.96,12.99,12.93,12.98,1175086.0,11.5753,11.6021,11.5485,11.5931,1175086.0
2024-02-12 11:50:00,12.99,13.0,12.98,13.0,675521.0,11.6021,11.611,11.5931,11.611,675521.0
2024-02-12 12:00:00,12.99,13.05,12.98,13.01,1525135.0,11.6021,11.6557,11.5931,11.6199,1525135.0
2024-02-12 12:10:00,13.01,13.03,12.99,13.01,765509.0,11.6199,11.6378,11.6021,11.6199,765509.0
2024-02-12 12:20:00,13.0,13.02,12.98,13.02,718937.0,11.611,11.6289,11.5931,11.6289,718937.0
2024-02-12 12:30:00,13.02,13.04,13.0,13.02,982669.0,11.6289,11.6467,11.611,11.6289,982669.0
2024-02-12 12:40:00,13.01,13.02,12.99,13.02,536632.0,11.6199,11.6289,11.6021,11.6289,536632.0
2024-02-12 12:50:00,13.02,13.04,13.01,13.04,547158.0,11.6289,11.6467,11.6199,11.6467,547158.0
2024-02-12 13:00:00,13.03,13.06,13.03,13.05,928607.0,11.6378,11.6646,11.6378,11.6557,928607.0
2024-02-12 13:10:00,13.06,13.07,13.05,13.06,945448.0,11.6646,11.6735,11.6557,11.6646,945448.0
2024-02-12 13:20:00,13.06,13.07,13.04,13.06,921208.0,11.6646,11.6735,11.6467,11.6646,921208.0
2024-02-12 13:30:00,13.06,13.07,13.02,13.03,1210537.0,11.6646,11.6735,11.6289,11.6378,1210537.0
2024-02-12 13:40:00,13.03,13.06,13.02,13.06,715545.0,11.6378,11.6646,11.6289,11.6646,715545.0
2024-02-12 13:50:00,13.05,13.06,13.04,13.06,425076.0,11.6557,11.6646,11.6467,11.6646,425076.0
2024-02-12 14:00:00,13.06,13.07,13.03,13.06,781372.0,11.6646,11.6735,11.6378,11.6646,781372.0
2024-02-12 14:10:00,13.06,13.06,12.99,12.99,942962.0,11.6646,11.6646,11.6021,11.6021,942962.0
2024-02-12 14:20:00,12.99,13.03,12.98,13.03,814830.0,11.6021,11.6378,11.5931,11.6378,814830.0
2024-02-12 14:30:00,13.03,13.05,13.01,13.03,725914.0,11.6378,11.6557,11.6199,11.6378,725914.0
2024-02-12 14:40:00,13.03,13.05,13.02,13.04,533900.0,11.6378,11.6557,11.6289,11.6467,533900.0
2024-02-12 14:50:00,13.04,13.04,13.0,13.0,699977.0,11.6467,11.6467,11.611,11.611,699977.0
2024-02-12 15:00:00,13.01,13.02,13.0,13.02,702668.0,11.6199,11.6289,11.611,11.6289,702668.0
2024-02-12 15:10:00,13.02,13.03,12.99,13.03,807853.0,11.6289,11.6378,11.6021,11.6378,807853.0
2024-02-12 15:20:00,13.03,13.03,13.02,13.03,582576.0,11.6378,11.6378,11.6289,11.6378,582576.0
2024-02-12 15:30:00,13.03,13.03,13.01,13.01,1032112.0,11.6378,11.6378,11.6199,11.6199,1032112.0
2024-02-12 15:40:00,13.02,13.02,12.99,13.0,1291460.0,11.6289,11.6289,11.6021,11.611,1291460.0
2024-02-12 15:50:00,12.99,13.01,12.96,12.99,3718952.0,11.6021,11.6199,11.5753,11.6021,3718952.0
2024-02-13 09:30:00,12.77,12.9,12.74,12.86,2460958.0,11.4056,11.5217,11.3788,11.486,2460958.0
2024-02-13 09:40:00,12.86,12.86,12.62,12.64,4887652.0,11.486,11.486,11.2716,11.2895,4887652.0
2024-02-13 09:50:00,12.64,12.66,12.59,12.63,3639895.0,11.2895,11.3073,11.2448,11.2805,3639895.0
2024-02-13 10:00:00,12.63,12.66,12.55,12.55,2563914.0,11.2805,11.3073,11.2091,11.2091,2563914.0
2024-02-13 10:10:00,12.55,12.61,12.54,12.56,2450303.0,11.2091,11.2627,11.2001,11.218,2450303.0
2024-02-13 10:20:00,12.57,12.58,12.51,12.54,3913295.0,11.2269,11.2359,11.1734,11.2001,3913295.0
2024-02-13 10:30:00,12.55,12.58,12.48,12.51,2358934.0,11.2091,11.2359,11.1466,11.1734,2358934.0
2024-02-13 10:40:00,12.52,12.53,12.48,12.49,2494780.0,11.1823,11.1912,11.1466,11.1555,2494780.0
2024-02-13 10:50:00,12.49,12.53,12.48,12.51,1637964.0,11.1555,11.1912,11.1466,11.1734,1637964.0
2024-02-13 11:00:00,12.51,12.54,12.49,12.54,1517606.0,11.1734,11.2001,11.1555,11.2001,1517606.0
2024-02-13 11:10:00,12.53,12.59,12.52,12.57,1763570.0,11.1912,11.2448,11.1823,11.2269,1763570.0
2024-02-13 11:20:00,12.57,12.61,12.56,12.59,1530631.0,11.2269,11.2627,11.218,11.2448,1530631.0
2024-02-13 11:30:00,12.59,12.63,12.57,12.63,1401248.0,11.2448,11.2805,11.2269,11.2805,1401248.0
2024-02-13 11:40:00,12.63,12.65,12.61,12.61,1349871.0,11.2805,11.2984,11.2627,11.2627,1349871.0
2024-02-13 11:50:00,12.61,12.62,12.58,12.61,854336.0,11.2627,11.2716,11.2359,11.2627,854336.0
2024-02-13 12:00:00,12.6,12.63,12.58,12.63,598099.0,11.2537,11.2805,11.2359,11.2805,598099.0
2024-02-13 12:10:00,12.63,12.65,12.6,12.61,759851.0,11.2805,11.2984,11.2537,11.2627,759851.0
2024-02-13 12:20:00,12.6,12.62,12.59,12.61,576141.0,11.2537,11.2716,11.2448,11.2627,576141.0
2024-02-13 12:30:00,12.61,12.63,12.6,12.63,587185.0,11.2627,11.2805,11.2537,11.2805,587185.0
2024-02-13 12:40:00,12.63,12.64,12.61,12.63,926010.0,11.2805,11.2895,11.2627,11.2805,926010.0
2024-02-13 12:50:00,12.62,12.64,12.6,12.63,965415.0,11.2716,11.2895,11.2537,11.2805,965415.0
2024-02-13 13:00:00,12.63,12.65,12.6,12.65,957397.0,11.2805,11.2984,11.2537,11.2984,957397.0
2024-02-13 13:10:00,12.65,12.66,12.63,12.66,1114027.0,11.2984,11.3073,11.2805,11.3073,1114027.0
2024-02-13 13:20:00,12.66,12.67,12.64,12.66,936668.0,11.3073,11.3163,11.2895,11.3073,936668.0
2024-02-13 13:30:00,12.66,12.67,12.63,12.64,935916.0,11.3073,11.3163,11.2805,11.2895,935916.0
2024-02-13 13:40:00,12.65,12.65,12.62,12.63,548195.0,11.2984,11.2984,11.2716,11.2805,548195.0
2024-02-13 13:50:00,12.63,12.65,12.61,12.64,1086238.0,11.2805,11.2984,11.2627,11.2895,1086238.0
2024-02-13 14:00:00,12.63,12.66,12.6,12.61,1402552.0,11.2805,11.3073,11.2537,11.2627,1402552.0
2024-02-13 14:10:00,12.61,12.61,12.58,12.59,973148.0,11.2627,11.2627,11.2359,11.2448,973148.0
2024-02-13 14:20:00,12.59,12.62,12.58,12.61,494371.0,11.2448,11.2716,11.2359,11.2627,494371.0
2024-02-13 14:30:00,12.61,12.63,12.59,12.62,1075174.0,11.2627,11.2805,11.2448,11.2716,1075174.0
2024-02-13 14:40:00,12.62,12.63,12.57,12.58,1303712.0,11.2716,11.2805,11.2269,11.2359,1303712.0
2024-02-13 14:50:00,12.57,12.58,12.55,12.56,615420.0,11.2269,11.2359,11.2091,11.218,615420.0
2024-02-13 15:00:00,12.57,12.58,12.55,12.57,697737.0,11.2269,11.2359,11.2091,11.2269,697737.0
2024-02-13 15:10:00,12.57,12.58,12.56,12.57,757812.0,11.2269,11.2359,11.218,11.2269,757812.0
2024-02-13 15:20:00,12.57,12.57,12.53,12.55,2297260.0,11.2269,11.2269,11.1912,11.2091,2297260.0
2024-02-13 15:30:00,12.55,12.59,12.54,12.58,1067804.0,11.2091,11.2448,11.2001,11.2359,1067804.0
2024-02-13 15:40:00,12.57,12.62,12.57,12.61,1588513.0,11.2269,11.2716,11.2269,11.2627,1588513.0
2024-02-13 15:50:00,12.61,12.68,12.59,12.68,3552202.0,11.2627,11.3252,11.2448,11.3252,3552202.0
2024-02-14 09:30:00,12.72,12.79,12.58,12.61,2171890.0,11.3609,11.4234,11.2359,11.2627,2171890.0
2024-02-14 09:40:00,12.61,12.69,12.59,12.69,1253838.0,11.2627,11.3341,11.2448,11.3341,1253838.0
2024-02-14 09:50:00,12.69,12.71,12.67,12.71,1127484.0,11.3341,11.352,11.3163,11.352,1127484.0
2024-02-14 10:00:00,12.71,12.72,12.63,12.67,1763263.0,11.352,11.3609,11.2805,11.3163,1763263.0
2024-02-14 10:10:00,12.66,12.68,12.62,12.66,1114835.0,11.3073,11.3252,11.2716,11.3073,1114835.0
2024-02-14 10:20:00,12.66,12.71,12.65,12.65,1221761.0,11.3073,11.352,11.2984,11.2984,1221761.0
2024-02-14 10:30:00,12.65,12.67,12.62,12.63,1252746.0,11.2984,11.3163,11.2716,11.2805,1252746.0
2024-02-14 10:40:00,12.63,12.66,12.62,12.65,676189.0,11.2805,11.3073,11.2716,11.2984,676189.0
2024-02-14 10:50:00,12.65,12.67,12.61,12.62,1389421.0,11.2984,11.3163,11.2627,11.2716,1389421.0
2024-02-14 11:00:00,12.62,12.62,12.55,12.56,1709900.0,11.2716,11.2716,11.2091,11.218,1709900.0
2024-02-14 11:10:00,12.56,12.6,12.55,12.6,937465.0,11.218,11.2537,11.2091,11.2537,937465.0
2024-02-14 11:20:00,12.6,12.61,12.59,12.59,672279.0,11.2537,11.2627,11.2448,11.2448,672279.0
2024-02-14 11:30:00,12.6,12.62,12.55,12.55,1157334.0,11.2537,11.2716,11.2091,11.2091,1157334.0
2024-02-14 11:40:00,12.55,12.6,12.55,12.6,925912.0,11.2091,11.2537,11.2091,11.2537,925912.0
2024-02-14 11:50:00,12.6,12.61,12.57,12.57,982540.0,11.2537,11.2627,11.2269,11.2269,982540.0
2024-02-14 12:00:00,12.58,12.58,12.52,12.54,1254809.0,11.2359,11.2359,11.1823,11.2001,1254809.0
2024-02-14 12:10:00,12.54,12.59,12.53,12.59,993862.0,11.2001,11.2448,11.1912,11.2448,993862.0
2024-02-14 12:20:00,12.59,12.61,12.57,12.6,945065.0,11.2448,11.2627,11.2269,11.2537,945065.0
2024-02-14 12:30:00,12.6,12.6,12.56,12.58,1047434.0,11.2537,11.2537,11.218,11.2359,1047434.0
2024-02-14 12:40:00,12.58,12.6,12.56,12.6,788066.0,11.2359,11.2537,11.218,11.2537,788066.0
2024-02-14 12:50:00,12.6,12.6,12.58,12.6,677377.0,11.2537,11.2537,11.2359,11.2537,677377.0
2024-02-14 13:00:00,12.6,12.6,12.56,12.57,1087828.0,11.2537,11.2537,11.218,11.2269,1087828.0
2024-02-14 13:10:00,12.57,12.57,12.54,12.56,1220116.0,11.2269,11.2269,11.2001,11.218,1220116.0
2024-02-14 13:20:00,12.57,12.58,12.56,12.57,738370.0,11.2269,11.2359,11.218,11.2269,738370.0
2024-02-14 13:30:00,12.57,12.63,12.56,12.62,1367879.0,11.2269,11.2805,11.218,11.2716,1367879.0
2024-02-14 13:40:00,12.62,12.62,12.58,12.61,968105.0,11.2716,11.2716,11.2359,11.2627,968105.0
2024-02-14 13:50:00,12.61,12.61,12.58,12.6,538010.0,11.2627,11.2627,11.2359,11.2537,538010.0
2024-02-14 14:00:00,12.6,12.6,12.56,12.58,762041.0,11.2537,11.2537,11.218,11.2359,762041.0
2024-02-14 14:10:00,12.58,12.62,12.57,12.62,700212.0,11.2359,11.2716,11.2269,11.2716,700212.0
2024-02-14 14:20:00,12.62,12.64,12.61,12.63,1049255.0,11.2716,11.2895,11.2627,11.2805,1049255.0
2024-02-14 14:30:00,12.64,12.64,12.6,12.62,875547.0,11.2895,11.2895,11.2537,11.2716,875547.0
2024-02-14 14:40:00,12.62,12.63,12.6,12.62,698724.0,11.2716,11.2805,11.2537,11.2716,698724.0
2024-02-14 14:50:00,12.61,12.62,12.6,12.62,955910.0,11.2627,11.2716,11.2537,11.2716,955910.0
2024-02-14 15:00:00,12.62,12.63,12.6,12.63,967623.0,11.2716,11.2805,11.2537,11.2805,967623.0
2024-02-14 15:10:00,12.63,12.65,12.62,12.63,1258650.0,11.2805,11.2984,11.2716,11.2805,1258650.0
2024-02-14 15:20:00,12.63,12.66,12.62,12.64,1207772.0,11.2805,11.3073,11.2716,11.2895,1207772.0
2024-02-14 15:30:00,12.65,12.65,12.61,12.62,953966.0,11.2984,11.2984,11.2627,11.2716,953966.0
2024-02-14 15:40:00,12.62,12.62,12.56,12.57,2192196.0,11.2716,11.2716,11.218,11.2269,2192196.0
2024-02-14 15:50:00,12.57,12.58,12.53,12.55,4298094.0,11.2269,11.2359,11.1912,11.2091,4298094.0
2024-02-15 09:30:00,12.35,12.51,12.35,12.49,2341741.0,11.3212,11.4679,11.3212,11.4495,2341741.0
2024-02-15 09:40:00,12.48,12.55,12.46,12.48,1607348.0,11.4404,11.5045,11.422,11.4404,1607348.0
2024-02-15 09:50:00,12.49,12.49,12.42,12.45,1493838.0,11.4495,11.4495,11.3854,11.4129,1493838.0
2024-02-15 10:00:00,12.45,12.46,12.37,12.4,1589194.0,11.4129,11.422,11.3395,11.367,1589194.0
2024-02-15 10:10:00,12.4,12.48,12.4,12.48,1203992.0,11.367,11.4404,11.367,11.4404,1203992.0
2024-02-15 10:20:00,12.48,12.51,12.42,12.42,1779993.0,11.4404,11.4679,11.3854,11.3854,1779993.0
2024-02-15 10:30:00,12.42,12.44,12.39,12.4,1871915.0,11.3854,11.4037,11.3579,11.367,1871915.0
2024-02-15 10:40:00,12.4,12.43,12.38,12.38,1176619.0,11.367,11.3945,11.3487,11.3487,1176619.0
2024-02-15 10:50:00,12.38,12.39,12.35,12.37,1277357.0,11.3487,11.3579,11.3212,11.3395,1277357.0
2024-02-15 11:00:00,12.37,12.38,12.34,12.35,1878510.0,11.3395,11.3487,11.312,11.3212,1878510.0
2024-02-15 11:10:00,12.34,12.39,12.32,12.32,1528494.0,11.312,11.3579,11.2937,11.2937,1528494.0
2024-02-15 11:20:00,12.33,12.36,12.31,12.35,2322866.0,11.3029,11.3304,11.2845,11.3212,2322866.0
2024-02-15 11:30:00,12.35,12.37,12.33,12.37,1366907.0,11.3212,11.3395,11.3029,11.3395,1366907.0
2024-02-15 11:40:00,12.37,12.43,12.36,12.43,1417813.0,11.3395,11.3945,11.3304,11.3945,1417813.0
2024-02-15 11:50:00,12.42,12.43,12.4,12.43,1043314.0,11.3854,11.3945,11.367,11.3945,1043314.0
2024-02-15 12:00:00,12.43,12.45,12.41,12.42,1120024.0,11.3945,11.4129,11.3762,11.3854,1120024.0
2024-02-15 12:10:00,12.42,12.44,12.4,12.42,886783.0,11.3854,11.4037,11.367,11.3854,886783.0
2024-02-15 12:20:00,12.41,12.43,12.4,12.43,668520.0,11.3762,11.3945,11.367,11.3945,668520.0
2024-02-15 12:30:00,12.43,12.43,12.4,12.41,1332537.0,11.3945,11.3945,11.367,11.3762,1332537.0
2024-02-15 12:40:00,12.41,12.42,12.38,12.4,962281.0,11.3762,11.3854,11.3487,11.367,962281.0
2024-02-15 12:50:00,12.4,12.42,12.39,12.4,1025430.0,11.367,11.3854,11.3579,11.367,1025430.0
2024-02-15 13:00:00,12.4,12.42,12.39,12.42,917641.0,11.367,11.3854,11.3579,11.3854,917641.0
2024-02-15 13:10:00,12.42,12.43,12.4,12.42,824320.0,11.3854,11.3945,11.367,11.3854,824320.0
2024-02-15 13:20:00,12.42,12.46,12.41,12.45,886439.0,11.3854,11.422,11.3762,11.4129,886439.0
2024-02-15 13:30:00,12.46,12.46,12.43,12.44,826429.0,11.422,11.422,11.3945,11.4037,826429.0
2024-02-15 13:40:00,12.44,12.45,12.42,12.44,753984.0,11.4037,11.4129,11.3854,11.4037,753984.0
2024-02-15 13:50:00,12.45,12.46,12.44,12.46,655397.0,11.4129,11.422,11.4037,11.422,655397.0
2024-02-15 14:00:00,12.46,12.49,12.45,12.49,555467.0,11.422,11.4495,11.4129,11.4495,555467.0
2024-02-15 14:10:00,12.48,12.49,12.46,12.48,718369.0,11.4404,11.4495,11.422,11.4404,718369.0
2024-02-15 14:20:00,12.47,12.48,12.46,12.48,840223.0,11.4312,11.4404,11.422,11.4404,840223.0
2024-02-15 14:30:00,12.48,12.49,12.45,12.46,546824.0,11.4404,11.4495,11.4129,11.422,546824.0
2024-02-15 14:40:00,12.46,12.49,12.45,12.49,542551.0,11.422,11.4495,11.4129,11.4495,542551.0
2024-02-15 14:50:00,12.49,12.52,12.48,12.51,881227.0,11.4495,11.477,11.4404,11.4679,881227.0
2024-02-15 15:00:00,12.51,12.52,12.47,12.49,933301.0,11.4679,11.477,11.4312,11.4495,933301.0
2024-02-15 15:10:00,12.49,12.52,12.48,12.52,845313.0,11.4495,11.477,11.4404,11.477,845313.0
2024-02-15 15:20:00,12.52,12.53,12.49,12.51,1067909.0,11.477,11.4862,11.4495,11.4679,1067909.0
2024-02-15 15:30:00,12.51,12.52,12.48,12.49,1446193.0,11.4679,11.477,11.4404,11.4495,1446193.0
2024-02-15 15:40:00,12.49,12.52,12.48,12.52,2229606.0,11.4495,11.477,11.4404,11.477,2229606.0
2024-02-15 15:50:00,12.52,12.55,12.51,12.51,4853843.0,11.477,11.5045,11.4679,11.4679,4853843.0
2024-02-16 09:30:00,12.42,12.44,12.33,12.37,1820639.0,11.3854,11.4037,11.3029,11.3395,1820639.0
2024-02-16 09:40:00,12.37,12.4,12.35,12.39,1117728.0,11.3395,11.367,11.3212,11.3579,1117728.0
2024-02-16 09:50:00,12.38,12.41,12.34,12.38,1245265.0,11.3487,11.3762,11.312,11.3487,1245265.0
2024-02-16 10:00:00,12.38,12.48,12.36,12.47,1302995.0,11.3487,11.4404,11.3304,11.4312,1302995.0
2024-02-16 10:10:00,12.48,12.51,12.45,12.46,1091927.0,11.4404,11.4679,11.4129,11.422,1091927.0
2024-02-16 10:20:00,12.46,12.47,12.42,12.45,813048.0,11.422,11.4312,11.3854,11.4129,813048.0
2024-02-16 10:30:00,12.45,12.45,12.4,12.43,1501211.0,11.4129,11.4129,11.367,11.3945,1501211.0
2024-02-16 10:40:00,12.43,12.44,12.41,12.44,830033.0,11.3945,11.4037,11.3762,11.4037,830033.0
2024-02-16 10:50:00,12.44,12.47,12.42,12.47,704860.0,11.4037,11.4312,11.3854,11.4312,704860.0
2024-02-16 11:00:00,12.46,12.47,12.42,12.43,824440.0,11.422,11.4312,11.3854,11.3945,824440.0
2024-02-16 11:10:00,12.43,12.46,12.42,12.45,633031.0,11.3945,11.422,11.3854,11.4129,633031.0
2024-02-16 11:20:00,12.46,12.47,12.45,12.46,764958.0,11.422,11.4312,11.4129,11.422,764958.0
2024-02-16 11:30:00,12.46,12.47,12.44,12.46,573268.0,11.422,11.4312,11.4037,11.422,573268.0
2024-02-16 11:40:00,12.46,12.48,12.46,12.46,743012.0,11.422,11.4404,11.422,11.422,743012.0
2024-02-16 11:50:00,12.46,12.47,12.44,12.45,360939.0,11.422,11.4312,11.4037,11.4129,360939.0
2024-02-16 12:00:00,12.45,12.46,12.38,12.38,958473.0,11.4129,11.422,11.3487,11.3487,958473.0
2024-02-16 12:10:00,12.38,12.39,12.35,12.37,864305.0,11.3487,11.3579,11.3212,11.3395,864305.0
2024-02-16 12:20:00,12.37,12.4,12.36,12.4,660866.0,11.3395,11.367,11.3304,11.367,660866.0
2024-02-16 12:30:00,12.4,12.42,12.39,12.41,490996.0,11.367,11.3854,11.3579,11.3762,490996.0
2024-02-16 12:40:00,12.41,12.43,12.39,12.41,634034.0,11.3762,11.3945,11.3579,11.3762,634034.0
2024-02-16 12:50:00,12.4,12.41,12.35,12.36,771048.0,11.367,11.3762,11.3212,11.3304,771048.0
2024-02-16 13:00:00,12.36,12.36,12.31,12.31,1337017.0,11.3304,11.3304,11.2845,11.2845,1337017.0
2024-02-16 13:10:00,12.31,12.33,12.28,12.32,1487624.0,11.2845,11.3029,11.257,11.2937,1487624.0
2024-02-16 13:20:00,12.32,12.35,12.31,12.35,985770.0,11.2937,11.3212,11.2845,11.3212,985770.0
2024-02-16 13:30:00,12.35,12.35,12.31,12.34,1043190.0,11.3212,11.3212,11.2845,11.312,1043190.0
2024-02-16 13:40:00,12.34,12.34,12.32,12.33,503034.0,11.312,11.312,11.2937,11.3029,503034.0
2024-02-16 13:50:00,12.33,12.34,12.31,12.34,769303.0,11.3029,11.312,11.2845,11.312,769303.0
2024-02-16 14:00:00,12.34,12.36,12.33,12.36,528523.0,11.312,11.3304,11.3029,11.3304,528523.0
2024-02-16 14:10:00,12.36,12.37,12.35,12.36,530847.0,11.3304,11.3395,11.3212,11.3304,530847.0
2024-02-16 14:20:00,12.36,12.37,12.35,12.37,332533.0,11.3304,11.3395,11.3212,11.3395,332533.0
2024-02-16 14:30:00,12.37,12.37,12.34,12.36,671194.0,11.3395,11.3395,11.312,11.3304,671194.0
2024-02-16 14:40:00,12.36,12.36,12.3,12.33,904138.0,11.3304,11.3304,11.2754,11.3029,904138.0
2024-02-16 14:50:00,12.33,12.34,12.31,12.34,993533.0,11.3029,11.312,11.2845,11.312,993533.0
2024-02-16 15:00:00,12.34,12.35,12.33,12.35,579506.0,11.312,11.3212,11.3029,11.3212,579506.0
2024-02-16 15:10:00,12.35,12.35,12.29,12.3,1450765.0,11.3212,11.3212,11.2662,11.2754,1450765.0
2024-02-16 15:20:00,12.3,12.31,12.29,12.29,809981.0,11.2754,11.2845,11.2662,11.2662,809981.0
2024-02-16 15:30:00,12.29,12.31,12.28,12.29,882911.0,11.2662,11.2845,11.257,11.2662,882911.0
2024-02-16 15:40:00,12.29,12.3,12.26,12.26,1405627.0,11.2662,11.2754,11.2387,11.2387,1405627.0
2024-02-16 15:50:00,12.26,12.32,12.26,12.31,3395866.0,11.2387,11.2937,11.2387,11.2845,3395866.0
2024-02-20 09:30:00,12.19,12.28,12.12,12.19,2629720.0,11.1745,11.257,11.1103,11.1745,2629720.0
2024-02-20 09:40:00,12.19,12.2,12.15,12.16,1490809.0,11.1745,11.1837,11.1378,11.147,1490809.0
2024-02-20 09:50:00,12.16,12.19,12.15,12.19,761588.0,11.147,11.1745,11.1378,11.1745,761588.0
2024-02-20 10:00:00,12.19,12.19,12.1,12.14,2698990.0,11.1745,11.1745,11.092,11.1287,2698990.0
2024-02-20 10:10:00,12.14,12.18,12.12,12.16,1386018.0,11.1287,11.1653,11.1103,11.147,1386018.0
2024-02-20 10:20:00,12.16,12.2,12.14,12.18,1267062.0,11.147,11.1837,11.1287,11.1653,1267062.0
2024-02-20 10:30:00,12.18,12.22,12.17,12.21,1371130.0,11.1653,11.202,11.1562,11.1929,1371130.0
2024-02-20 10:40:00,12.21,12.28,12.21,12.25,1572011.0,11.1929,11.257,11.1929,11.2295,1572011.0
2024-02-20 10:50:00,12.25,12.26,12.22,12.24,1388648.0,11.2295,11.2387,11.202,11.2204,1388648.0
2024-02-20 11:00:00,12.24,12.27,12.21,12.21,1747540.0,11.2204,11.2479,11.1929,11.1929,1747540.0
2024-02-20 11:10:00,12.22,12.23,12.2,12.21,591511.0,11.202,11.2112,11.1837,11.1929,591511.0
2024-02-20 11:20:00,12.21,12.22,12.19,12.19,678663.0,11.1929,11.202,11.1745,11.1745,678663.0
2024-02-20 11:30:00,12.2,12.23,12.19,12.21,923629.0,11.1837,11.2112,11.1745,11.1929,923629.0
2024-02-20 11:40:00,12.21,12.25,12.2,12.24,796330.0,11.1929,11.2295,11.1837,11.2204,796330.0
2024-02-20 11:50:00,12.25,12.25,12.21,12.21,577416.0,11.2295,11.2295,11.1929,11.1929,577416.0
2024-02-20 12:00:00,12.21,12.22,12.18,12.2,1127831.0,11.1929,11.202,11.1653,11.1837,1127831.0
2024-02-20 12:10:00,12.2,12.2,12.18,12.18,527963.0,11.1837,11.1837,11.1653,11.1653,527963.0
2024-02-20 12:20:00,12.18,12.2,12.18,12.19,736198.0,11.1653,11.1837,11.1653,11.1745,736198.0
2024-02-20 12:30:00,12.2,12.22,12.19,12.21,880277.0,11.1837,11.202,11.1745,11.1929,880277.0
2024-02-20 12:40:00,12.21,12.22,12.2,12.21,358006.0,11.1929,11.202,11.1837,11.1929,358006.0
2024-02-20 12:50:00,12.21,12.22,12.2,12.21,491884.0,11.1929,11.202,11.1837,11.1929,491884.0
2024-02-20 13:00:00,12.22,12.26,12.21,12.25,567171.0,11.202,11.2387,11.1929,11.2295,567171.0
2024-02-20 13:10:00,12.25,12.25,12.21,12.24,637731.0,11.2295,11.2295,11.1929,11.2204,637731.0
2024-02-20 13:20:00,12.24,12.24,12.22,12.24,253760.0,11.2204,11.2204,11.202,11.2204,253760.0
2024-02-20 13:30:00,12.24,12.24,12.21,12.22,712628.0,11.2204,11.2204,11.1929,11.202,712628.0
2024-02-20 13:40:00,12.23,12.24,12.22,12.24,342504.0,11.2112,11.2204,11.202,11.2204,342504.0
2024-02-20 13:50:00,12.24,12.25,12.22,12.23,476157.0,11.2204,11.2295,11.202,11.2112,476157.0
2024-02-20 14:00:00,12.22,12.23,12.21,12.21,482031.0,11.202,11.2112,11.1929,11.1929,482031.0
2024-02-20 14:10:00,12.21,12.25,12.2,12.25,738316.0,11.1929,11.2295,11.1837,11.2295,738316.0
2024-02-20 14:20:00,12.25,12.27,12.22,12.27,782416.0,11.2295,11.2479,11.202,11.2479,782416.0
2024-02-20 14:30:00,12.27,12.28,12.25,12.27,703567.0,11.2479,11.257,11.2295,11.2479,703567.0
2024-02-20 14:40:00,12.27,12.3,12.26,12.29,791824.0,11.2479,11.2754,11.2387,11.2662,791824.0
2024-02-20 14:50:00,12.3,12.31,12.29,12.31,707995.0,11.2754,11.2845,11.2662,11.2845,707995.0
2024-02-20 15:00:00,12.31,12.33,12.3,12.33,513424.0,11.2845,11.3029,11.2754,11.3029,513424.0
2024-02-20 15:10:00,12.33,12.33,12.29,12.29,630365.0,11.3029,11.3029,11.2662,11.2662,630365.0
2024-02-20 15:20:00,12.29,12.31,12.28,12.3,632952.0,11.2662,11.2845,11.257,11.2754,632952.0
2024-02-20 15:30:00,12.3,12.31,12.25,12.27,1093289.0,11.2754,11.2845,11.2295,11.2479,1093289.0
2024-02-20 15:40:00,12.27,12.28,12.25,12.26,1115893.0,11.2479,11.257,11.2295,11.2387,1115893.0
2024-02-20 15:50:00,12.26,12.27,12.24,12.25,3424887.0,11.2387,11.2479,11.2204,11.2295,3424887.0
2024-02-21 09:30:00,12.21,12.28,12.14,12.22,1616855.0,11.1929,11.257,11.1287,11.202,1616855.0
2024-02-21 09:40:00,12.23,12.28,12.22,12.27,1185320.0,11.2112,11.257,11.202,11.2479,1185320.0
2024-02-21 09:50:00,12.28,12.32,12.25,12.28,971612.0,11.257,11.2937,11.2295,11.257,971612.0
2024-02-21 10:00:00,12.28,12.28,12.19,12.22,2057798.0,11.257,11.257,11.1745,11.202,2057798.0
2024-02-21 10:10:00,12.23,12.25,12.21,12.24,784495.0,11.2112,11.2295,11.1929,11.2204,784495.0
2024-02-21 10:20:00,12.23,12.24,12.19,12.2,823515.0,11.2112,11.2204,11.1745,11.1837,823515.0
2024-02-21 10:30:00,12.2,12.21,12.17,12.19,1025493.0,11.1837,11.1929,11.1562,11.1745,1025493.0
2024-02-21 10:40:00,12.19,12.2,12.15,12.17,823583.0,11.1745,11.1837,11.1378,11.1562,823583.0
2024-02-21 10:50:00,12.17,12.19,12.16,12.17,659024.0,11.1562,11.1745,11.147,11.1562,659024.0
2024-02-21 11:00:00,12.17,12.19,12.16,12.18,665194.0,11.1562,11.1745,11.147,11.1653,665194.0
2024-02-21 11:10:00,12.18,12.18,12.15,12.16,1901123.0,11.1653,11.1653,11.1378,11.147,1901123.0
2024-02-21 11:20:00,12.16,12.17,12.14,12.15,1350184.0,11.147,11.1562,11.1287,11.1378,1350184.0
2024-02-21 11:30:00,12.15,12.15,12.12,12.13,864952.0,11.1378,11.1378,11.1103,11.1195,864952.0
2024-02-21 11:40:00,12.13,12.14,12.12,12.13,791653.0,11.1195,11.1287,11.1103,11.1195,791653.0
2024-02-21 11:50:00,12.13,12.16,12.12,12.15,560586.0,11.1195,11.147,11.1103,11.1378,560586.0
2024-02-21 12:00:00,12.16,12.16,12.12,12.12,577610.0,11.147,11.147,11.1103,11.1103,577610.0
2024-02-21 12:10:00,12.13,12.13,12.12,12.13,308692.0,11.1195,11.1195,11.1103,11.1195,308692.0
2024-02-21 12:20:00,12.13,12.13,12.12,12.12,346088.0,11.1195,11.1195,11.1103,11.1103,346088.0
2024-02-21 12:30:00,12.12,12.13,12.08,12.09,1438159.0,11.1103,11.1195,11.0737,11.0828,1438159.0
2024-02-21 12:40:00,12.08,12.11,12.08,12.1,851213.0,11.0737,11.1012,11.0737,11.092,851213.0
2024-02-21 12:50:00,12.1,12.1,12.08,12.09,665505.0,11.092,11.092,11.0737,11.0828,665505.0
2024-02-21 13:00:00,12.09,12.1,12.05,12.08,1303990.0,11.0828,11.092,11.0462,11.0737,1303990.0
2024-02-21 13:10:00,12.09,12.1,12.08,12.1,538730.0,11.0828,11.092,11.0737,11.092,538730.0
2024-02-21 13:20:00,12.09,12.12,12.09,12.1,460504.0,11.0828,11.1103,11.0828,11.092,460504.0
2024-02-21 13:30:00,12.11,12.11,12.09,12.1,315825.0,11.1012,11.1012,11.0828,11.092,315825.0
2024-02-21 13:40:00,12.09,12.12,12.08,12.12,704326.0,11.0828,11.1103,11.0737,11.1103,704326.0
2024-02-21 13:50:00,12.12,12.13,12.1,12.11,618840.0,11.1103,11.1195,11.092,11.1012,618840.0
2024-02-21 14:00:00,12.11,12.13,12.1,12.12,704116.0,11.1012,11.1195,11.092,11.1103,704116.0
2024-02-21 14:10:00,12.12,12.13,12.1,12.11,1030765.0,11.1103,11.1195,11.092,11.1012,1030765.0
2024-02-21 14:20:00,12.11,12.11,12.07,12.1,736270.0,11.1012,11.1012,11.0645,11.092,736270.0
2024-02-21 14:30:00,12.1,12.1,12.07,12.08,839165.0,11.092,11.092,11.0645,11.0737,839165.0
2024-02-21 14:40:00,12.08,12.09,12.07,12.09,785190.0,11.0737,11.0828,11.0645,11.0828,785190.0
2024-02-21 14:50:00,12.09,12.09,12.07,12.07,406750.0,11.0828,11.0828,11.0645,11.0645,406750.0
2024-02-21 15:00:00,12.08,12.08,12.06,12.07,503781.0,11.0737,11.0737,11.0553,11.0645,503781.0
2024-02-21 15:10:00,12.07,12.08,12.05,12.07,739202.0,11.0645,11.0737,11.0462,11.0645,739202.0
2024-02-21 15:20:00,12.07,12.08,12.05,12.07,817524.0,11.0645,11.0737,11.0462,11.0645,817524.0
2024-02-21 15:30:00,12.07,12.12,12.06,12.12,1006939.0,11.0645,11.1103,11.0553,11.1103,1006939.0
2024-02-21 15:40:00,12.12,12.13,12.1,12.12,1587434.0,11.1103,11.1195,11.092,11.1103,1587434.0
2024-02-21 15:50:00,12.11,12.16,12.11,12.15,2786436.0,11.1012,11.147,11.1012,11.1378,2786436.0
2024-02-22 09:30:00,12.1,12.13,12.05,12.12,2047439.0,11.092,11.1195,11.0462,11.1103,2047439.0
2024-02-22 09:40:00,12.12,12.2,12.09,12.2,1278460.0,11.1103,11.1837,11.0828,11.1837,1278460.0
2024-02-22 09:50:00,12.2,12.23,12.17,12.18,1298433.0,11.1837,11.2112,11.1562,11.1653,1298433.0
2024-02-22 10:00:00,12.19,12.23,12.17,12.2,1381801.0,11.1745,11.2112,11.1562,11.1837,1381801.0
2024-02-22 10:10:00,12.2,12.24,12.19,12.21,1099783.0,11.1837,11.2204,11.1745,11.1929,1099783.0
2024-02-22 10:20:00,12.2,12.23,12.19,12.21,1221116.0,11.1837,11.2112,11.1745,11.1929,1221116.0
2024-02-22 10:30:00,12.21,12.22,12.17,12.18,1249291.0,11.1929,11.202,11.1562,11.1653,1249291.0
2024-02-22 10:40:00,12.18,12.2,12.17,12.2,819992.0,11.1653,11.1837,11.1562,11.1837,819992.0
2024-02-22 10:50:00,12.2,12.2,12.15,12.17,1179438.0,11.1837,11.1837,11.1378,11.1562,1179438.0
2024-02-22 11:00:00,12.18,12.19,12.16,12.16,726294.0,11.1653,11.1745,11.147,11.147,726294.0
2024-02-22 11:10:00,12.17,12.19,12.16,12.16,760014.0,11.1562,11.1745,11.147,11.147,760014.0
2024-02-22 11:20:00,12.17,12.18,12.15,12.18,867716.0,11.1562,11.1653,11.1378,11.1653,867716.0
2024-02-22 11:30:00,12.18,12.21,12.17,12.2,712914.0,11.1653,11.1929,11.1562,11.1837,712914.0
2024-02-22 11:40:00,12.2,12.2,12.16,12.17,607181.0,11.1837,11.1837,11.147,11.1562,607181.0
2024-02-22 11:50:00,12.18,12.19,12.16,12.19,411815.0,11.1653,11.1745,11.147,11.1745,411815.0
2024-02-22 12:00:00,12.18,12.19,12.16,12.17,805209.0,11.1653,11.1745,11.147,11.1562,805209.0
2024-02-22 12:10:00,12.17,12.18,12.17,12.18,286689.0,11.1562,11.1653,11.1562,11.1653,286689.0
2024-02-22 12:20:00,12.18,12.19,12.17,12.19,267489.0,11.1653,11.1745,11.1562,11.1745,267489.0
2024-02-22 12:30:00,12.19,12.19,12.16,12.17,484599.0,11.1745,11.1745,11.147,11.1562,484599.0
2024-02-22 12:40:00,12.17,12.18,12.16,12.18,593043.0,11.1562,11.1653,11.147,11.1653,593043.0
2024-02-22 12:50:00,12.18,12.2,12.17,12.19,428202.0,11.1653,11.1837,11.1562,11.1745,428202.0
2024-02-22 13:00:00,12.2,12.2,12.16,12.17,596881.0,11.1837,11.1837,11.147,11.1562,596881.0
2024-02-22 13:10:00,12.17,12.17,12.13,12.15,687822.0,11.1562,11.1562,11.1195,11.1378,687822.0
2024-02-22 13:20:00,12.14,12.16,12.14,12.14,576741.0,11.1287,11.147,11.1287,11.1287,576741.0
2024-02-22 13:30:00,12.15,12.15,12.13,12.13,357801.0,11.1378,11.1378,11.1195,11.1195,357801.0
2024-02-22 13:40:00,12.13,12.14,12.12,12.13,584178.0,11.1195,11.1287,11.1103,11.1195,584178.0
2024-02-22 13:50:00,12.13,12.14,12.13,12.13,256647.0,11.1195,11.1287,11.1195,11.1195,256647.0
2024-02-22 14:00:00,12.14,12.14,12.12,12.14,624520.0,11.1287,11.1287,11.1103,11.1287,624520.0
2024-02-22 14:10:00,12.13,12.14,12.12,12.13,394366.0,11.1195,11.1287,11.1103,11.1195,394366.0
2024-02-22 14:20:00,12.14,12.16,12.13,12.16,426322.0,11.1287,11.147,11.1195,11.147,426322.0
2024-02-22 14:30:00,12.16,12.16,12.11,12.12,655797.0,11.147,11.147,11.1012,11.1103,655797.0
2024-02-22 14:40:00,12.12,12.13,12.1,12.12,742488.0,11.1103,11.1195,11.092,11.1103,742488.0
2024-02-22 14:50:00,12.12,12.12,12.1,12.11,550801.0,11.1103,11.1103,11.092,11.1012,550801.0
2024-02-22 15:00:00,12.1,12.12,12.09,12.11,975032.0,11.092,11.1103,11.0828,11.1012,975032.0
2024-02-22 15:10:00,12.11,12.12,12.09,12.12,638075.0,11.1012,11.1103,11.0828,11.1103,638075.0
2024-02-22 15:20:00,12.12,12.15,12.11,12.13,907483.0,11.1103,11.1378,11.1012,11.1195,907483.0
2024-02-22 15:30:00,12.13,12.15,12.12,12.15,990821.0,11.1195,11.1378,11.1103,11.1378,990821.0
2024-02-22 15:40:00,12.15,12.15,12.13,12.13,861854.0,11.1378,11.1378,11.1195,11.1195,861854.0
2024-02-22 15:50:00,12.14,12.15,12.12,12.13,2366771.0,11.1287,11.1378,11.1103,11.1195,2366771.0
2024-02-23 09:30:00,12.1,12.17,12.09,12.15,1200961.0,11.092,11.1562,11.0828,11.1378,1200961.0
2024-02-23 09:40:00,12.15,12.17,12.12,12.15,759431.0,11.1378,11.1562,11.1103,11.1378,759431.0
2024-02-23 09:50:00,12.15,12.16,12.1,12.14,865593.0,11.1378,11.147,11.092,11.1287,865593.0
2024-02-23 10:00:00,12.13,12.16,12.11,12.14,953409.0,11.1195,11.147,11.1012,11.1287,953409.0
2024-02-23 10:10:00,12.14,12.15,12.12,12.13,631426.0,11.1287,11.1378,11.1103,11.1195,631426.0
2024-02-23 10:20:00,12.13,12.14,12.1,12.11,547376.0,11.1195,11.1287,11.092,11.1012,547376.0
2024-02-23 10:30:00,12.11,12.14,12.1,12.13,640641.0,11.1012,11.1287,11.092,11.1195,640641.0
2024-02-23 10:40:00,12.13,12.16,12.13,12.15,761119.0,11.1195,11.147,11.1195,11.1378,761119.0
2024-02-23 10:50:00,12.15,12.2,12.14,12.2,537433.0,11.1378,11.1837,11.1287,11.1837,537433.0
2024-02-23 11:00:00,12.2,12.22,12.19,12.22,1109237.0,11.1837,11.202,11.1745,11.202,1109237.0
2024-02-23 11:10:00,12.21,12.22,12.19,12.2,623769.0,11.1929,11.202,11.1745,11.1837,623769.0
2024-02-23 11:20:00,12.19,12.22,12.18,12.22,811962.0,11.1745,11.202,11.1653,11.202,811962.0
2024-02-23 11:30:00,12.21,12.22,12.2,12.21,1020993.0,11.1929,11.202,11.1837,11.1929,1020993.0
2024-02-23 11:40:00,12.21,12.23,12.2,12.22,963426.0,11.1929,11.2112,11.1837,11.202,963426.0
2024-02-23 11:50:00,12.23,12.25,12.22,12.24,583952.0,11.2112,11.2295,11.202,11.2204,583952.0
2024-02-23 12:00:00,12.24,12.25,12.23,12.25,533474.0,11.2204,11.2295,11.2112,11.2295,533474.0
2024-02-23 12:10:00,12.25,12.26,12.23,12.24,1049042.0,11.2295,11.2387,11.2112,11.2204,1049042.0
2024-02-23 12:20:00,12.24,12.25,12.19,12.21,654210.0,11.2204,11.2295,11.1745,11.1929,654210.0
2024-02-23 12:30:00,12.21,12.21,12.19,12.21,478229.0,11.1929,11.1929,11.1745,11.1929,478229.0
2024-02-23 12:40:00,12.21,12.21,12.19,12.2,454800.0,11.1929,11.1929,11.1745,11.1837,454800.0
2024-02-23 12:50:00,12.19,12.2,12.18,12.19,373869.0,11.1745,11.1837,11.1653,11.1745,373869.0
2024-02-23 13:00:00,12.19,12.19,12.15,12.16,577904.0,11.1745,11.1745,11.1378,11.147,577904.0
2024-02-23 13:10:00,12.16,12.18,12.15,12.17,374556.0,11.147,11.1653,11.1378,11.1562,374556.0
2024-02-23 13:20:00,12.17,12.19,12.17,12.19,344550.0,11.1562,11.1745,11.1562,11.1745,344550.0
2024-02-23 13:30:00,12.18,12.19,12.17,12.18,255515.0,11.1653,11.1745,11.1562,11.1653,255515.0
2024-02-23 13:40:00,12.18,12.18,12.16,12.17,226902.0,11.1653,11.1653,11.147,11.1562,226902.0
2024-02-23 13:50:00,12.17,12.19,12.16,12.18,391658.0,11.1562,11.1745,11.147,11.1653,391658.0
2024-02-23 14:00:00,12.17,12.19,12.16,12.17,429728.0,11.1562,11.1745,11.147,11.1562,429728.0
2024-02-23 14:10:00,12.17,12.18,12.15,12.17,618452.0,11.1562,11.1653,11.1378,11.1562,618452.0
2024-02-23 14:20:00,12.17,12.17,12.13,12.15,400535.0,11.1562,11.1562,11.1195,11.1378,400535.0
2024-02-23 14:30:00,12.15,12.16,12.14,12.15,307322.0,11.1378,11.147,11.1287,11.1378,307322.0
2024-02-23 14:40:00,12.15,12.15,12.13,12.15,530842.0,11.1378,11.1378,11.1195,11.1378,530842.0
2024-02-23 14:50:00,12.15,12.15,12.14,12.15,327461.0,11.1378,11.1378,11.1287,11.1378,327461.0
2024-02-23 15:00:00,12.15,12.17,12.14,12.16,469934.0,11.1378,11.1562,11.1287,11.147,469934.0
2024-02-23 15:10:00,12.16,12.16,12.13,12.14,515543.0,11.147,11.147,11.1195,11.1287,515543.0
2024-02-23 15:20:00,12.15,12.16,12.13,12.14,566289.0,11.1378,11.147,11.1195,11.1287,566289.0
2024-02-23 15:30:00,12.13,12.14,12.13,12.13,517955.0,11.1195,11.1287,11.1195,11.1195,517955.0
2024-02-23 15:40:00,12.13,12.16,12.13,12.16,843189.0,11.1195,11.147,11.1195,11.147,843189.0
2024-02-23 15:50:00,12.16,12.17,12.14,12.16,2504254.0,11.147,11.1562,11.1287,11.147,2504254.0
2024-02-26 09:30:00,12.13,12.15,12.09,12.15,1644533.0,11.1195,11.1378,11.0828,11.1378,1644533.0
2024-02-26 09:40:00,12.15,12.2,12.14,12.2,1145148.0,11.1378,11.1837,11.1287,11.1837,1145148.0
2024-02-26 09:50:00,12.2,12.27,12.19,12.27,1027253.0,11.1837,11.2479,11.1745,11.2479,1027253.0
2024-02-26 10:00:00,12.27,12.27,12.16,12.18,1488217.0,11.2479,11.2479,11.147,11.1653,1488217.0
2024-02-26 10:10:00,12.17,12.18,12.13,12.16,1035510.0,11.1562,11.1653,11.1195,11.147,1035510.0
2024-02-26 10:20:00,12.16,12.17,12.14,12.16,640723.0,11.147,11.1562,11.1287,11.147,640723.0
2024-02-26 10:30:00,12.17,12.18,12.13,12.15,873229.0,11.1562,11.1653,11.1195,11.1378,873229.0
2024-02-26 10:40:00,12.15,12.16,12.13,12.15,707339.0,11.1378,11.147,11.1195,11.1378,707339.0
2024-02-26 10:50:00,12.14,12.15,12.11,12.12,623021.0,11.1287,11.1378,11.1012,11.1103,623021.0
2024-02-26 11:00:00,12.12,12.14,12.1,12.13,836218.0,11.1103,11.1287,11.092,11.1195,836218.0
2024-02-26 11:10:00,12.13,12.14,12.11,12.13,579123.0,11.1195,11.1287,11.1012,11.1195,579123.0
2024-02-26 11:20:00,12.13,12.14,12.11,12.11,724680.0,11.1195,11.1287,11.1012,11.1012,724680.0
2024-02-26 11:30:00,12.11,12.12,12.08,12.09,897154.0,11.1012,11.1103,11.0737,11.0828,897154.0
2024-02-26 11:40:00,12.09,12.09,12.06,12.08,941616.0,11.0828,11.0828,11.0553,11.0737,941616.0
2024-02-26 11:50:00,12.08,12.09,12.07,12.09,461195.0,11.0737,11.0828,11.0645,11.0828,461195.0
2024-02-26 12:00:00,12.08,12.1,12.08,12.08,504166.0,11.0737,11.092,11.0737,11.0737,504166.0
2024-02-26 12:10:00,12.08,12.09,12.07,12.08,234044.0,11.0737,11.0828,11.0645,11.0737,234044.0
2024-02-26 12:20:00,12.08,12.09,12.07,12.09,305454.0,11.0737,11.0828,11.0645,11.0828,305454.0
2024-02-26 12:30:00,12.09,12.09,12.06,12.07,326056.0,11.0828,11.0828,11.0553,11.0645,326056.0
2024-02-26 12:40:00,12.07,12.07,12.06,12.07,323486.0,11.0645,11.0645,11.0553,11.0645,323486.0
2024-02-26 12:50:00,12.06,12.07,12.05,12.07,639653.0,11.0553,11.0645,11.0462,11.0645,639653.0
2024-02-26 13:00:00,12.07,12.07,12.05,12.05,400651.0,11.0645,11.0645,11.0462,11.0462,400651.0
2024-02-26 13:10:00,12.05,12.07,12.03,12.04,893980.0,11.0462,11.0645,11.0278,11.037,893980.0
2024-02-26 13:20:00,12.04,12.04,11.99,12.01,1426070.0,11.037,11.037,10.9912,11.0095,1426070.0
2024-02-26 13:30:00,12.01,12.01,11.99,12.01,601265.0,11.0095,11.0095,10.9912,11.0095,601265.0
2024-02-26 13:40:00,12.01,12.02,11.98,11.99,1165302.0,11.0095,11.0187,10.982,10.9912,1165302.0
2024-02-26 13:50:00,11.99,11.99,11.98,11.99,593817.0,10.9912,10.9912,10.982,10.9912,593817.0
2024-02-26 14:00:00,11.99,12.0,11.98,12.0,757868.0,10.9912,11.0003,10.982,11.0003,757868.0
2024-02-26 14:10:00,12.0,12.0,11.97,11.99,876002.0,11.0003,11.0003,10.9728,10.9912,876002.0
2024-02-26 14:20:00,11.99,11.99,11.97,11.99,674277.0,10.9912,10.9912,10.9728,10.9912,674277.0
2024-02-26 14:30:00,11.99,11.99,11.96,11.98,627416.0,10.9912,10.9912,10.9637,10.982,627416.0
2024-02-26 14:40:00,11.98,11.98,11.96,11.97,355316.0,10.982,10.982,10.9637,10.9728,355316.0
2024-02-26 14:50:00,11.98,11.99,11.97,11.98,634935.0,10.982,10.9912,10.9728,10.982,634935.0
2024-02-26 15:00:00,11.98,11.99,11.97,11.98,719328.0,10.982,10.9912,10.9728,10.982,719328.0
2024-02-26 15:10:00,11.98,12.0,11.97,12.0,876319.0,10.982,11.0003,10.9728,11.0003,876319.0
2024-02-26 15:20:00,12.0,12.0,11.97,11.98,967450.0,11.0003,11.0003,10.9728,10.982,967450.0
2024-02-26 15:30:00,11.98,11.98,11.95,11.96,840762.0,10.982,10.982,10.9545,10.9637,840762.0
2024-02-26 15:40:00,11.95,11.98,11.95,11.98,1619978.0,10.9545,10.982,10.9545,10.982,1619978.0
2024-02-26 15:50:00,11.98,11.98,11.95,11.96,3112635.0,10.982,10.982,10.9545,10.9637,3112635.0
2024-02-27 09:30:00,12.02,12.17,12.01,12.11,1861571.0,11.0187,11.1562,11.0095,11.1012,1861571.0
2024-02-27 09:40:00,12.1,12.14,12.07,12.09,1566453.0,11.092,11.1287,11.0645,11.0828,1566453.0
2024-02-27 09:50:00,12.09,12.1,12.02,12.04,1091754.0,11.0828,11.092,11.0187,11.037,1091754.0
2024-02-27 10:00:00,12.04,12.06,12.01,12.01,1352186.0,11.037,11.0553,11.0095,11.0095,1352186.0
2024-02-27 10:10:00,12.02,12.03,12.0,12.03,847503.0,11.0187,11.0278,11.0003,11.0278,847503.0
2024-02-27 10:20:00,12.03,12.03,12.0,12.03,822085.0,11.0278,11.0278,11.0003,11.0278,822085.0
2024-02-27 10:30:00,12.03,12.04,12.01,12.02,680616.0,11.0278,11.037,11.0095,11.0187,680616.0
2024-02-27 10:40:00,12.02,12.04,12.0,12.01,691980.0,11.0187,11.037,11.0003,11.0095,691980.0
2024-02-27 10:50:00,12.01,12.01,11.99,12.01,1187344.0,11.0095,11.0095,10.9912,11.0095,1187344.0
2024-02-27 11:00:00,12.0,12.02,12.0,12.01,563434.0,11.0003,11.0187,11.0003,11.0095,563434.0
2024-02-27 11:10:00,12.01,12.02,12.0,12.01,481145.0,11.0095,11.0187,11.0003,11.0095,481145.0
2024-02-27 11:20:00,12.01,12.05,12.0,12.04,645720.0,11.0095,11.0462,11.0003,11.037,645720.0
2024-02-27 11:30:00,12.05,12.07,12.03,12.07,837501.0,11.0462,11.0645,11.0278,11.0645,837501.0
2024-02-27 11:40:00,12.07,12.08,12.05,12.08,532972.0,11.0645,11.0737,11.0462,11.0737,532972.0
2024-02-27 11:50:00,12.08,12.1,12.07,12.09,1056202.0,11.0737,11.092,11.0645,11.0828,1056202.0
2024-02-27 12:00:00,12.09,12.11,12.05,12.05,1102109.0,11.0828,11.1012,11.0462,11.0462,1102109.0
2024-02-27 12:10:00,12.06,12.07,12.05,12.06,449372.0,11.0553,11.0645,11.0462,11.0553,449372.0
2024-02-27 12:20:00,12.06,12.07,12.04,12.05,621239.0,11.0553,11.0645,11.037,11.0462,621239.0
2024-02-27 12:30:00,12.04,12.06,12.03,12.04,1095088.0,11.037,11.0553,11.0278,11.037,1095088.0
2024-02-27 12:40:00,12.05,12.05,12.02,12.03,465725.0,11.0462,11.0462,11.0187,11.0278,465725.0
2024-02-27 12:50:00,12.03,12.03,12.01,12.03,602851.0,11.0278,11.0278,11.0095,11.0278,602851.0
2024-02-27 13:00:00,12.03,12.06,12.02,12.04,680021.0,11.0278,11.0553,11.0187,11.037,680021.0
2024-02-27 13:10:00,12.05,12.07,12.04,12.04,531008.0,11.0462,11.0645,11.037,11.037,531008.0
2024-02-27 13:20:00,12.05,12.05,12.03,12.04,467183.0,11.0462,11.0462,11.0278,11.037,467183.0
2024-02-27 13:30:00,12.04,12.05,12.03,12.04,329929.0,11.037,11.0462,11.0278,11.037,329929.0
2024-02-27 13:40:00,12.04,12.04,12.03,12.04,194421.0,11.037,11.037,11.0278,11.037,194421.0
2024-02-27 13:50:00,12.04,12.04,12.01,12.02,305020.0,11.037,11.037,11.0095,11.0187,305020.0
2024-02-27 14:00:00,12.02,12.04,11.99,12.03,869422.0,11.0187,11.037,10.9912,11.0278,869422.0
2024-02-27 14:10:00,12.03,12.04,12.02,12.03,446724.0,11.0278,11.037,11.0187,11.0278,446724.0
2024-02-27 14:20:00,12.03,12.04,12.02,12.03,347750.0,11.0278,11.037,11.0187,11.0278,347750.0
2024-02-27 14:30:00,12.02,12.03,12.01,12.02,354772.0,11.0187,11.0278,11.0095,11.0187,354772.0
2024-02-27 14:40:00,12.02,12.02,11.97,11.98,1878898.0,11.0187,11.0187,10.9728,10.982,1878898.0
2024-02-27 14:50:00,11.98,11.98,11.96,11.96,658577.0,10.982,10.982,10.9637,10.9637,658577.0
2024-02-27 15:00:00,11.96,12.0,11.96,11.99,615750.0,10.9637,11.0003,10.9637,10.9912,615750.0
2024-02-27 15:10:00,12.0,12.02,11.99,12.01,818223.0,11.0003,11.0187,10.9912,11.0095,818223.0
2024-02-27 15:20:00,12.02,12.03,12.01,12.03,610636.0,11.0187,11.0278,11.0095,11.0278,610636.0
2024-02-27 15:30:00,12.02,12.03,12.0,12.02,997821.0,11.0187,11.0278,11.0003,11.0187,997821.0
2024-02-27 15:40:00,12.02,12.03,12.01,12.02,891607.0,11.0187,11.0278,11.0095,11.0187,891607.0
2024-02-27 15:50:00,12.02,12.03,11.99,12.01,2417113.0,11.0187,11.0278,10.9912,11.0095,2417113.0
2024-02-28 09:30:00,11.97,12.1,11.95,12.09,1618759.0,10.9728,11.092,10.9545,11.0828,1618759.0
2024-02-28 09:40:00,12.1,12.18,12.09,12.13,2162632.0,11.092,11.1653,11.0828,11.1195,2162632.0
2024-02-28 09:50:00,12.13,12.15,12.09,12.13,928369.0,11.1195,11.1378,11.0828,11.1195,928369.0
2024-02-28 10:00:00,12.13,12.17,12.11,12.16,1284344.0,11.1195,11.1562,11.1012,11.147,1284344.0
2024-02-28 10:10:00,12.16,12.21,12.15,12.18,1601776.0,11.147,11.1929,11.1378,11.1653,1601776.0
2024-02-28 10:20:00,12.18,12.21,12.15,12.19,1263068.0,11.1653,11.1929,11.1378,11.1745,1263068.0
2024-02-28 10:30:00,12.19,12.21,12.18,12.21,1386050.0,11.1745,11.1929,11.1653,11.1929,1386050.0
2024-02-28 10:40:00,12.21,12.24,12.2,12.23,1197701.0,11.1929,11.2204,11.1837,11.2112,1197701.0
2024-02-28 10:50:00,12.24,12.32,12.23,12.32,2230927.0,11.2204,11.2937,11.2112,11.2937,2230927.0
2024-02-28 11:00:00,12.32,12.34,12.29,12.29,1123296.0,11.2937,11.312,11.2662,11.2662,1123296.0
2024-02-28 11:10:00,12.29,12.31,12.27,12.28,1294836.0,11.2662,11.2845,11.2479,11.257,1294836.0
2024-02-28 11:20:00,12.28,12.31,12.26,12.3,841517.0,11.257,11.2845,11.2387,11.2754,841517.0
2024-02-28 11:30:00,12.3,12.31,12.26,12.28,1173927.0,11.2754,11.2845,11.2387,11.257,1173927.0
2024-02-28 11:40:00,12.29,12.29,12.26,12.29,790350.0,11.2662,11.2662,11.2387,11.2662,790350.0
2024-02-28 11:50:00,12.29,12.3,12.28,12.29,759418.0,11.2662,11.2754,11.257,11.2662,759418.0
2024-02-28 12:00:00,12.3,12.32,12.28,12.3,889489.0,11.2754,11.2937,11.257,11.2754,889489.0
2024-02-28 12:10:00,12.29,12.31,12.28,12.29,687314.0,11.2662,11.2845,11.257,11.2662,687314.0
2024-02-28 12:20:00,12.29,12.29,12.26,12.26,777916.0,11.2662,11.2662,11.2387,11.2387,777916.0
2024-02-28 12:30:00,12.27,12.27,12.24,12.25,559117.0,11.2479,11.2479,11.2204,11.2295,559117.0
2024-02-28 12:40:00,12.24,12.3,12.24,12.29,899167.0,11.2204,11.2754,11.2204,11.2662,899167.0
2024-02-28 12:50:00,12.29,12.31,12.29,12.3,490103.0,11.2662,11.2845,11.2662,11.2754,490103.0
2024-02-28 13:00:00,12.3,12.33,12.3,12.32,607837.0,11.2754,11.3029,11.2754,11.2937,607837.0
2024-02-28 13:10:00,12.32,12.33,12.31,12.33,371827.0,11.2937,11.3029,11.2845,11.3029,371827.0
2024-02-28 13:20:00,12.33,12.33,12.31,12.33,413804.0,11.3029,11.3029,11.2845,11.3029,413804.0
2024-02-28 13:30:00,12.32,12.36,12.32,12.34,1070561.0,11.2937,11.3304,11.2937,11.312,1070561.0
2024-02-28 13:40:00,12.34,12.36,12.32,12.35,1064000.0,11.312,11.3304,11.2937,11.3212,1064000.0
2024-02-28 13:50:00,12.36,12.37,12.35,12.37,1019211.0,11.3304,11.3395,11.3212,11.3395,1019211.0
2024-02-28 14:00:00,12.37,12.38,12.36,12.38,804482.0,11.3395,11.3487,11.3304,11.3487,804482.0
2024-02-28 14:10:00,12.38,12.38,12.35,12.37,1485012.0,11.3487,11.3487,11.3212,11.3395,1485012.0
2024-02-28 14:20:00,12.38,12.38,12.35,12.36,659391.0,11.3487,11.3487,11.3212,11.3304,659391.0
2024-02-28 14:30:00,12.35,12.36,12.34,12.35,571829.0,11.3212,11.3304,11.312,11.3212,571829.0
2024-02-28 14:40:00,12.35,12.37,12.34,12.37,644491.0,11.3212,11.3395,11.312,11.3395,644491.0
2024-02-28 14:50:00,12.37,12.37,12.35,12.37,739256.0,11.3395,11.3395,11.3212,11.3395,739256.0
2024-02-28 15:00:00,12.37,12.39,12.36,12.38,1196328.0,11.3395,11.3579,11.3304,11.3487,1196328.0
2024-02-28 15:10:00,12.38,12.4,12.36,12.37,1766527.0,11.3487,11.367,11.3304,11.3395,1766527.0
2024-02-28 15:20:00,12.36,12.37,12.33,12.34,1011209.0,11.3304,11.3395,11.3029,11.312,1011209.0
2024-02-28 15:30:00,12.34,12.34,12.32,12.34,1124994.0,11.312,11.312,11.2937,11.312,1124994.0
2024-02-28 15:40:00,12.34,12.34,12.32,12.32,1293267.0,11.312,11.312,11.2937,11.2937,1293267.0
2024-02-28 15:50:00,12.33,12.33,12.27,12.3,5628761.0,11.3029,11.3029,11.2479,11.2754,5628761.0
2024-02-29 09:30:00,12.37,12.45,12.32,12.44,1901260.0,11.3395,11.4129,11.2937,11.4037,1901260.0
2024-02-29 09:40:00,12.45,12.46,12.39,12.4,966891.0,11.4129,11.422,11.3579,11.367,966891.0
2024-02-29 09:50:00,12.39,12.41,12.35,12.38,791720.0,11.3579,11.3762,11.3212,11.3487,791720.0
2024-02-29 10:00:00,12.38,12.44,12.36,12.38,783759.0,11.3487,11.4037,11.3304,11.3487,783759.0
2024-02-29 10:10:00,12.39,12.39,12.33,12.37,747476.0,11.3579,11.3579,11.3029,11.3395,747476.0
2024-02-29 10:20:00,12.37,12.4,12.34,12.4,696047.0,11.3395,11.367,11.312,11.367,696047.0
2024-02-29 10:30:00,12.4,12.44,12.39,12.41,1064069.0,11.367,11.4037,11.3579,11.3762,1064069.0
2024-02-29 10:40:00,12.41,12.44,12.4,12.43,963204.0,11.3762,11.4037,11.367,11.3945,963204.0
2024-02-29 10:50:00,12.44,12.47,12.42,12.45,1863846.0,11.4037,11.4312,11.3854,11.4129,1863846.0
2024-02-29 11:00:00,12.44,12.46,12.41,12.44,1046553.0,11.4037,11.422,11.3762,11.4037,1046553.0
2024-02-29 11:10:00,12.44,12.46,12.43,12.46,585096.0,11.4037,11.422,11.3945,11.422,585096.0
2024-02-29 11:20:00,12.46,12.47,12.42,12.43,991816.0,11.422,11.4312,11.3854,11.3945,991816.0
2024-02-29 11:30:00,12.43,12.44,12.38,12.39,1094425.0,11.3945,11.4037,11.3487,11.3579,1094425.0
2024-02-29 11:40:00,12.38,12.41,12.37,12.4,1005625.0,11.3487,11.3762,11.3395,11.367,1005625.0
2024-02-29 11:50:00,12.4,12.41,12.39,12.39,458315.0,11.367,11.3762,11.3579,11.3579,458315.0
2024-02-29 12:00:00,12.4,12.4,12.37,12.38,607123.0,11.367,11.367,11.3395,11.3487,607123.0
2024-02-29 12:10:00,12.38,12.39,12.36,12.37,439383.0,11.3487,11.3579,11.3304,11.3395,439383.0
2024-02-29 12:20:00,12.38,12.39,12.35,12.36,874896.0,11.3487,11.3579,11.3212,11.3304,874896.0
2024-02-29 12:30:00,12.36,12.37,12.35,12.37,617823.0,11.3304,11.3395,11.3212,11.3395,617823.0
2024-02-29 12:40:00,12.37,12.4,12.36,12.4,612133.0,11.3395,11.367,11.3304,11.367,612133.0
2024-02-29 12:50:00,12.39,12.41,12.38,12.38,615732.0,11.3579,11.3762,11.3487,11.3487,615732.0
2024-02-29 13:00:00,12.39,12.39,12.37,12.39,466535.0,11.3579,11.3579,11.3395,11.3579,466535.0
2024-02-29 13:10:00,12.39,12.4,12.37,12.38,451537.0,11.3579,11.367,11.3395,11.3487,451537.0
2024-02-29 13:20:00,12.37,12.4,12.37,12.4,469880.0,11.3395,11.367,11.3395,11.367,469880.0
2024-02-29 13:30:00,12.4,12.41,12.39,12.4,361308.0,11.367,11.3762,11.3579,11.367,361308.0
2024-02-29 13:40:00,12.39,12.42,12.39,12.41,578910.0,11.3579,11.3854,11.3579,11.3762,578910.0
2024-02-29 13:50:00,12.41,12.43,12.4,12.43,369696.0,11.3762,11.3945,11.367,11.3945,369696.0
2024-02-29 14:00:00,12.43,12.44,12.42,12.44,425612.0,11.3945,11.4037,11.3854,11.4037,425612.0
2024-02-29 14:10:00,12.43,12.44,12.41,12.42,399163.0,11.3945,11.4037,11.3762,11.3854,399163.0
2024-02-29 14:20:00,12.42,12.42,12.4,12.41,350224.0,11.3854,11.3854,11.367,11.3762,350224.0
2024-02-29 14:30:00,12.41,12.41,12.39,12.41,526626.0,11.3762,11.3762,11.3579,11.3762,526626.0
2024-02-29 14:40:00,12.41,12.41,12.39,12.4,393875.0,11.3762,11.3762,11.3579,11.367,393875.0
2024-02-29 14:50:00,12.39,12.4,12.39,12.4,289257.0,11.3579,11.367,11.3579,11.367,289257.0
2024-02-29 15:00:00,12.4,12.4,12.39,12.4,229226.0,11.367,11.367,11.3579,11.367,229226.0
2024-02-29 15:10:00,12.4,12.4,12.38,12.38,378541.0,11.367,11.367,11.3487,11.3487,378541.0
2024-02-29 15:20:00,12.38,12.39,12.37,12.38,530286.0,11.3487,11.3579,11.3395,11.3487,530286.0
2024-02-29 15:30:00,12.38,12.41,12.38,12.41,586145.0,11.3487,11.3762,11.3487,11.3762,586145.0
2024-02-29 15:40:00,12.41,12.42,12.39,12.4,1420772.0,11.3762,11.3854,11.3579,11.367,1420772.0
2024-02-29 15:50:00,12.4,12.45,12.39,12.43,3752389.0,11.367,11.4129,11.3579,11.3945,3752389.0
2024-03-01 09:30:00,12.54,12.54,12.37,12.37,3267927.0,11.4954,11.4954,11.3395,11.3395,3267927.0
2024-03-01 09:40:00,12.38,12.48,12.32,12.48,2292095.0,11.3487,11.4404,11.2937,11.4404,2292095.0
2024-03-01 09:50:00,12.48,12.56,12.46,12.53,2784756.0,11.4404,11.5137,11.422,11.4862,2784756.0
2024-03-01 10:00:00,12.54,12.56,12.5,12.54,2292227.0,11.4954,11.5137,11.4587,11.4954,2292227.0
2024-03-01 10:10:00,12.54,12.6,12.53,12.58,1410818.0,11.4954,11.5504,11.4862,11.532,1410818.0
2024-03-01 10:20:00,12.59,12.64,12.58,12.58,1588247.0,11.5412,11.587,11.532,11.532,1588247.0
2024-03-01 10:30:00,12.59,12.59,12.49,12.49,1224271.0,11.5412,11.5412,11.4495,11.4495,1224271.0
2024-03-01 10:40:00,12.49,12.53,12.49,12.51,1039627.0,11.4495,11.4862,11.4495,11.4679,1039627.0
2024-03-01 10:50:00,12.51,12.53,12.46,12.48,1376546.0,11.4679,11.4862,11.422,11.4404,1376546.0
2024-03-01 11:00:00,12.48,12.52,12.47,12.52,796697.0,11.4404,11.477,11.4312,11.477,796697.0
2024-03-01 11:10:00,12.52,12.54,12.49,12.51,986264.0,11.477,11.4954,11.4495,11.4679,986264.0
2024-03-01 11:20:00,12.51,12.52,12.45,12.46,1382508.0,11.4679,11.477,11.4129,11.422,1382508.0
2024-03-01 11:30:00,12.45,12.48,12.44,12.48,1116672.0,11.4129,11.4404,11.4037,11.4404,1116672.0
2024-03-01 11:40:00,12.48,12.5,12.47,12.48,814496.0,11.4404,11.4587,11.4312,11.4404,814496.0
2024-03-01 11:50:00,12.48,12.5,12.47,12.5,755467.0,11.4404,11.4587,11.4312,11.4587,755467.0
2024-03-01 12:00:00,12.49,12.5,12.48,12.49,405920.0,11.4495,11.4587,11.4404,11.4495,405920.0
2024-03-01 12:10:00,12.49,12.49,12.46,12.46,566348.0,11.4495,11.4495,11.422,11.422,566348.0
2024-03-01 12:20:00,12.46,12.49,12.46,12.46,581039.0,11.422,11.4495,11.422,11.422,581039.0
2024-03-01 12:30:00,12.46,12.48,12.45,12.46,572712.0,11.422,11.4404,11.4129,11.422,572712.0
2024-03-01 12:40:00,12.46,12.47,12.44,12.45,514795.0,11.422,11.4312,11.4037,11.4129,514795.0
2024-03-01 12:50:00,12.45,12.46,12.42,12.43,538402.0,11.4129,11.422,11.3854,11.3945,538402.0
2024-03-01 13:00:00,12.43,12.43,12.4,12.42,753309.0,11.3945,11.3945,11.367,11.3854,753309.0
2024-03-01 13:10:00,12.42,12.44,12.41,12.44,659724.0,11.3854,11.4037,11.3762,11.4037,659724.0
2024-03-01 13:20:00,12.43,12.45,12.42,12.45,443479.0,11.3945,11.4129,11.3854,11.4129,443479.0
2024-03-01 13:30:00,12.45,12.46,12.43,12.44,689459.0,11.4129,11.422,11.3945,11.4037,689459.0
2024-03-01 13:40:00,12.44,12.44,12.42,12.43,907824.0,11.4037,11.4037,11.3854,11.3945,907824.0
2024-03-01 13:50:00,12.43,12.44,12.41,12.44,809334.0,11.3945,11.4037,11.3762,11.4037,809334.0
2024-03-01 14:00:00,12.44,12.45,12.42,12.42,584841.0,11.4037,11.4129,11.3854,11.3854,584841.0
2024-03-01 14:10:00,12.42,12.44,12.4,12.41,568470.0,11.3854,11.4037,11.367,11.3762,568470.0
2024-03-01 14:20:00,12.41,12.43,12.4,12.42,718569.0,11.3762,11.3945,11.367,11.3854,718569.0
2024-03-01 14:30:00,12.43,12.43,12.41,12.42,449499.0,11.3945,11.3945,11.3762,11.3854,449499.0
2024-03-01 14:40:00,12.42,12.46,12.41,12.45,1263672.0,11.3854,11.422,11.3762,11.4129,1263672.0
2024-03-01 14:50:00,12.45,12.45,12.42,12.44,768181.0,11.4129,11.4129,11.3854,11.4037,768181.0
2024-03-01 15:00:00,12.44,12.44,12.41,12.43,1092970.0,11.4037,11.4037,11.3762,11.3945,1092970.0
2024-03-01 15:10:00,12.42,12.43,12.4,12.4,658279.0,11.3854,11.3945,11.367,11.367,658279.0
2024-03-01 15:20:00,12.41,12.42,12.4,12.41,980885.0,11.3762,11.3854,11.367,11.3762,980885.0
2024-03-01 15:30:00,12.42,12.42,12.4,12.41,857801.0,11.3854,11.3854,11.367,11.3762,857801.0
2024-03-01 15:40:00,12.41,12.42,12.4,12.41,1380456.0,11.3762,11.3854,11.367,11.3762,1380456.0
2024-03-01 15:50:00,12.41,12.45,12.4,12.45,3239699.0,11.3762,11.4129,11.367,11.4129,3239699.0
2024-03-04 09:30:00,12.57,12.77,12.57,12.63,4874740.0,11.5229,11.7062,11.5229,11.5779,4874740.0
2024-03-04 09:40:00,12.64,12.75,12.63,12.73,2408265.0,11.587,11.6879,11.5779,11.6695,2408265.0
2024-03-04 09:50:00,12.73,12.75,12.69,12.75,2233349.0,11.6695,11.6879,11.6329,11.6879,2233349.0
2024-03-04 10:00:00,12.75,12.75,12.7,12.75,1884579.0,11.6879,11.6879,11.642,11.6879,1884579.0
2024-03-04 10:10:00,12.75,12.76,12.73,12.76,1703852.0,11.6879,11.697,11.6695,11.697,1703852.0
2024-03-04 10:20:00,12.76,12.85,12.75,12.85,4013145.0,11.697,11.7795,11.6879,11.7795,4013145.0
2024-03-04 10:30:00,12.85,12.98,12.83,12.94,4018351.0,11.7795,11.8987,11.7612,11.862,4018351.0
2024-03-04 10:40:00,12.93,12.97,12.9,12.95,3989411.0,11.8529,11.8895,11.8254,11.8712,3989411.0
2024-03-04 10:50:00,12.94,12.99,12.92,12.97,3210514.0,11.862,11.9079,11.8437,11.8895,3210514.0
2024-03-04 11:00:00,12.96,12.99,12.94,12.99,2015300.0,11.8804,11.9079,11.862,11.9079,2015300.0
2024-03-04 11:10:00,12.99,13.03,12.97,13.0,3170130.0,11.9079,11.9445,11.8895,11.917,3170130.0
2024-03-04 11:20:00,13.0,13.0,12.95,12.96,1604523.0,11.917,11.917,11.8712,11.8804,1604523.0
2024-03-04 11:30:00,12.96,12.99,12.95,12.98,1305230.0,11.8804,11.9079,11.8712,11.8987,1305230.0
2024-03-04 11:40:00,12.97,13.0,12.96,12.98,1609504.0,11.8895,11.917,11.8804,11.8987,1609504.0
2024-03-04 11:50:00,12.99,13.0,12.96,12.99,1147345.0,11.9079,11.917,11.8804,11.9079,1147345.0
2024-03-04 12:00:00,12.99,13.01,12.97,13.0,1469420.0,11.9079,11.9262,11.8895,11.917,1469420.0
2024-03-04 12:10:00,13.0,13.0,12.95,12.96,992403.0,11.917,11.917,11.8712,11.8804,992403.0
2024-03-04 12:20:00,12.96,12.97,12.91,12.91,1354693.0,11.8804,11.8895,11.8345,11.8345,1354693.0
2024-03-04 12:30:00,12.92,12.92,12.86,12.88,2077598.0,11.8437,11.8437,11.7887,11.807,2077598.0
2024-03-04 12:40:00,12.88,12.88,12.85,12.85,1024057.0,11.807,11.807,11.7795,11.7795,1024057.0
2024-03-04 12:50:00,12.85,12.86,12.84,12.85,586324.0,11.7795,11.7887,11.7704,11.7795,586324.0
2024-03-04 13:00:00,12.85,12.86,12.83,12.86,942283.0,11.7795,11.7887,11.7612,11.7887,942283.0
2024-03-04 13:10:00,12.86,12.88,12.85,12.88,609727.0,11.7887,11.807,11.7795,11.807,609727.0
2024-03-04 13:20:00,12.88,12.89,12.84,12.85,1063847.0,11.807,11.8162,11.7704,11.7795,1063847.0
2024-03-04 13:30:00,12.85,12.87,12.84,12.86,731091.0,11.7795,11.7979,11.7704,11.7887,731091.0
2024-03-04 13:40:00,12.86,12.86,12.82,12.83,731440.0,11.7887,11.7887,11.752,11.7612,731440.0
2024-03-04 13:50:00,12.83,12.87,12.82,12.86,729424.0,11.7612,11.7979,11.752,11.7887,729424.0
2024-03-04 14:00:00,12.86,12.87,12.84,12.86,920604.0,11.7887,11.7979,11.7704,11.7887,920604.0
2024-03-04 14:10:00,12.86,12.86,12.82,12.83,578926.0,11.7887,11.7887,11.752,11.7612,578926.0
2024-03-04 14:20:00,12.83,12.84,12.8,12.84,1037316.0,11.7612,11.7704,11.7337,11.7704,1037316.0
2024-03-04 14:30:00,12.84,12.88,12.83,12.88,952114.0,11.7704,11.807,11.7612,11.807,952114.0
2024-03-04 14:40:00,12.88,12.9,12.86,12.89,1459161.0,11.807,11.8254,11.7887,11.8162,1459161.0
2024-03-04 14:50:00,12.89,12.9,12.87,12.9,1241947.0,11.8162,11.8254,11.7979,11.8254,1241947.0
2024-03-04 15:00:00,12.9,12.92,12.89,12.91,909841.0,11.8254,11.8437,11.8162,11.8345,909841.0
2024-03-04 15:10:00,12.91,12.91,12.86,12.87,1446586.0,11.8345,11.8345,11.7887,11.7979,1446586.0
2024-03-04 15:20:00,12.87,12.87,12.84,12.84,993555.0,11.7979,11.7979,11.7704,11.7704,993555.0
2024-03-04 15:30:00,12.84,12.85,12.77,12.8,2191437.0,11.7704,11.7795,11.7062,11.7337,2191437.0
2024-03-04 15:40:00,12.81,12.83,12.77,12.81,2824021.0,11.7429,11.7612,11.7062,11.7429,2824021.0
2024-03-04 15:50:00,12.81,12.81,12.71,12.72,7070399.0,11.7429,11.7429,11.6512,11.6604,7070399.0
2024-03-05 09:30:00,12.65,12.71,12.62,12.62,1502316.0,11.5962,11.6512,11.5687,11.5687,1502316.0
2024-03-05 09:40:00,12.63,12.74,12.61,12.68,1471202.0,11.5779,11.6787,11.5595,11.6237,1471202.0
2024-03-05 09:50:00,12.67,12.7,12.65,12.67,1030353.0,11.6145,11.642,11.5962,11.6145,1030353.0
2024-03-05 10:00:00,12.67,12.73,12.65,12.66,1512708.0,11.6145,11.6695,11.5962,11.6054,1512708.0
2024-03-05 10:10:00,12.66,12.67,12.56,12.58,1826088.0,11.6054,11.6145,11.5137,11.532,1826088.0
2024-03-05 10:20:00,12.58,12.65,12.57,12.65,1317429.0,11.532,11.5962,11.5229,11.5962,1317429.0
2024-03-05 10:30:00,12.65,12.67,12.61,12.62,2111760.0,11.5962,11.6145,11.5595,11.5687,2111760.0
2024-03-05 10:40:00,12.62,12.67,12.61,12.65,1195723.0,11.5687,11.6145,11.5595,11.5962,1195723.0
2024-03-05 10:50:00,12.65,12.66,12.62,12.66,901469.0,11.5962,11.6054,11.5687,11.6054,901469.0
2024-03-05 11:00:00,12.66,12.69,12.65,12.69,801860.0,11.6054,11.6329,11.5962,11.6329,801860.0
2024-03-05 11:10:00,12.69,12.69,12.61,12.63,1187218.0,11.6329,11.6329,11.5595,11.5779,1187218.0
2024-03-05 11:20:00,12.63,12.63,12.58,12.59,1191084.0,11.5779,11.5779,11.532,11.5412,1191084.0
2024-03-05 11:30:00,12.59,12.63,12.56,12.58,2083183.0,11.5412,11.5779,11.5137,11.532,2083183.0
2024-03-05 11:40:00,12.57,12.59,12.51,12.54,2452031.0,11.5229,11.5412,11.4679,11.4954,2452031.0
2024-03-05 11:50:00,12.53,12.55,12.51,12.53,1049869.0,11.4862,11.5045,11.4679,11.4862,1049869.0
2024-03-05 12:00:00,12.53,12.56,12.52,12.53,777444.0,11.4862,11.5137,11.477,11.4862,777444.0
2024-03-05 12:10:00,12.52,12.55,12.52,12.52,725226.0,11.477,11.5045,11.477,11.477,725226.0
2024-03-05 12:20:00,12.53,12.56,12.5,12.54,1184706.0,11.4862,11.5137,11.4587,11.4954,1184706.0
2024-03-05 12:30:00,12.54,12.54,12.51,12.52,752422.0,11.4954,11.4954,11.4679,11.477,752422.0
2024-03-05 12:40:00,12.51,12.54,12.51,12.53,660174.0,11.4679,11.4954,11.4679,11.4862,660174.0
2024-03-05 12:50:00,12.53,12.56,12.52,12.54,806659.0,11.4862,11.5137,11.477,11.4954,806659.0
2024-03-05 13:00:00,12.54,12.55,12.53,12.54,258711.0,11.4954,11.5045,11.4862,11.4954,258711.0
2024-03-05 13:10:00,12.54,12.54,12.52,12.54,639895.0,11.4954,11.4954,11.477,11.4954,639895.0
2024-03-05 13:20:00,12.54,12.55,12.53,12.54,677309.0,11.4954,11.5045,11.4862,11.4954,677309.0
2024-03-05 13:30:00,12.54,12.55,12.54,12.54,424727.0,11.4954,11.5045,11.4954,11.4954,424727.0
2024-03-05 13:40:00,12.54,12.55,12.53,12.53,464186.0,11.4954,11.5045,11.4862,11.4862,464186.0
2024-03-05 13:50:00,12.54,12.55,12.52,12.54,555965.0,11.4954,11.5045,11.477,11.4954,555965.0
2024-03-05 14:00:00,12.53,12.57,12.53,12.57,863175.0,11.4862,11.5229,11.4862,11.5229,863175.0
2024-03-05 14:10:00,12.57,12.6,12.56,12.59,690755.0,11.5229,11.5504,11.5137,11.5412,690755.0
2024-03-05 14:20:00,12.59,12.6,12.58,12.6,583031.0,11.5412,11.5504,11.532,11.5504,583031.0
2024-03-05 14:30:00,12.6,12.6,12.57,12.59,719324.0,11.5504,11.5504,11.5229,11.5412,719324.0
2024-03-05 14:40:00,12.59,12.59,12.57,12.57,385465.0,11.5412,11.5412,11.5229,11.5229,385465.0
2024-03-05 14:50:00,12.58,12.58,12.53,12.54,565232.0,11.532,11.532,11.4862,11.4954,565232.0
2024-03-05 15:00:00,12.54,12.55,12.52,12.54,841037.0,11.4954,11.5045,11.477,11.4954,841037.0
2024-03-05 15:10:00,12.54,12.57,12.54,12.55,818459.0,11.4954,11.5229,11.4954,11.5045,818459.0
2024-03-05 15:20:00,12.55,12.57,12.54,12.55,1022006.0,11.5045,11.5229,11.4954,11.5045,1022006.0
2024-03-05 15:30:00,12.55,12.58,12.54,12.58,1174015.0,11.5045,11.532,11.4954,11.532,1174015.0
2024-03-05 15:40:00,12.58,12.58,12.54,12.55,1503277.0,11.532,11.532,11.4954,11.5045,1503277.0
2024-03-05 15:50:00,12.56,12.6,12.55,12.58,3247193.0,11.5137,11.5504,11.5045,11.532,3247193.0
2024-03-06 09:30:00,12.52,12.57,12.42,12.42,2495905.0,11.477,11.5229,11.3854,11.3854,2495905.0
2024-03-06 09:40:00,12.43,12.48,12.42,12.48,1572319.0,11.3945,11.4404,11.3854,11.4404,1572319.0
2024-03-06 09:50:00,12.47,12.49,12.43,12.44,1283318.0,11.4312,11.4495,11.3945,11.4037,1283318.0
2024-03-06 10:00:00,12.44,12.45,12.38,12.39,1796648.0,11.4037,11.4129,11.3487,11.3579,1796648.0
2024-03-06 10:10:00,12.38,12.44,12.38,12.42,1264029.0,11.3487,11.4037,11.3487,11.3854,1264029.0
2024-03-06 10:20:00,12.43,12.43,12.37,12.39,1710178.0,11.3945,11.3945,11.3395,11.3579,1710178.0
2024-03-06 10:30:00,12.39,12.43,12.38,12.42,1078139.0,11.3579,11.3945,11.3487,11.3854,1078139.0
2024-03-06 10:40:00,12.42,12.42,12.37,12.41,1141314.0,11.3854,11.3854,11.3395,11.3762,1141314.0
2024-03-06 10:50:00,12.41,12.44,12.37,12.39,1434813.0,11.3762,11.4037,11.3395,11.3579,1434813.0
2024-03-06 11:00:00,12.38,12.44,12.37,12.44,1190249.0,11.3487,11.4037,11.3395,11.4037,1190249.0
2024-03-06 11:10:00,12.44,12.45,12.42,12.43,723647.0,11.4037,11.4129,11.3854,11.3945,723647.0
2024-03-06 11:20:00,12.42,12.43,12.4,12.43,653513.0,11.3854,11.3945,11.367,11.3945,653513.0
2024-03-06 11:30:00,12.42,12.44,12.4,12.43,991501.0,11.3854,11.4037,11.367,11.3945,991501.0
2024-03-06 11:40:00,12.42,12.45,12.42,12.43,777468.0,11.3854,11.4129,11.3854,11.3945,777468.0
2024-03-06 11:50:00,12.43,12.44,12.38,12.38,936053.0,11.3945,11.4037,11.3487,11.3487,936053.0
2024-03-06 12:00:00,12.39,12.4,12.36,12.38,1150409.0,11.3579,11.367,11.3304,11.3487,1150409.0
2024-03-06 12:10:00,12.37,12.43,12.37,12.43,1140175.0,11.3395,11.3945,11.3395,11.3945,1140175.0
2024-03-06 12:20:00,12.43,12.44,12.42,12.43,520510.0,11.3945,11.4037,11.3854,11.3945,520510.0
2024-03-06 12:30:00,12.43,12.46,12.42,12.46,436456.0,11.3945,11.422,11.3854,11.422,436456.0
2024-03-06 12:40:00,12.46,12.46,12.44,12.46,395683.0,11.422,11.422,11.4037,11.422,395683.0
2024-03-06 12:50:00,12.46,12.48,12.45,12.47,551647.0,11.422,11.4404,11.4129,11.4312,551647.0
2024-03-06 13:00:00,12.48,12.51,12.47,12.5,800036.0,11.4404,11.4679,11.4312,11.4587,800036.0
2024-03-06 13:10:00,12.49,12.5,12.47,12.5,458241.0,11.4495,11.4587,11.4312,11.4587,458241.0
2024-03-06 13:20:00,12.5,12.51,12.48,12.5,610759.0,11.4587,11.4679,11.4404,11.4587,610759.0
2024-03-06 13:30:00,12.5,12.5,12.43,12.45,993412.0,11.4587,11.4587,11.3945,11.4129,993412.0
2024-03-06 13:40:00,12.45,12.47,12.4,12.4,871921.0,11.4129,11.4312,11.367,11.367,871921.0
2024-03-06 13:50:00,12.41,12.42,12.39,12.41,619145.0,11.3762,11.3854,11.3579,11.3762,619145.0
2024-03-06 14:00:00,12.4,12.41,12.36,12.38,1401335.0,11.367,11.3762,11.3304,11.3487,1401335.0
2024-03-06 14:10:00,12.38,12.39,12.33,12.38,1580167.0,11.3487,11.3579,11.3029,11.3487,1580167.0
2024-03-06 14:20:00,12.38,12.4,12.36,12.39,628026.0,11.3487,11.367,11.3304,11.3579,628026.0
2024-03-06 14:30:00,12.39,12.4,12.37,12.38,662151.0,11.3579,11.367,11.3395,11.3487,662151.0
2024-03-06 14:40:00,12.38,12.41,12.37,12.4,637842.0,11.3487,11.3762,11.3395,11.367,637842.0
2024-03-06 14:50:00,12.41,12.42,12.39,12.4,650712.0,11.3762,11.3854,11.3579,11.367,650712.0
2024-03-06 15:00:00,12.4,12.42,12.39,12.4,750221.0,11.367,11.3854,11.3579,11.367,750221.0
2024-03-06 15:10:00,12.4,12.42,12.38,12.41,1089250.0,11.367,11.3854,11.3487,11.3762,1089250.0
2024-03-06 15:20:00,12.42,12.44,12.4,12.44,839799.0,11.3854,11.4037,11.367,11.4037,839799.0
2024-03-06 15:30:00,12.44,12.44,12.38,12.39,1213110.0,11.4037,11.4037,11.3487,11.3579,1213110.0
2024-03-06 15:40:00,12.4,12.43,12.39,12.41,1184307.0,11.367,11.3945,11.3579,11.3762,1184307.0
2024-03-06 15:50:00,12.42,12.42,12.37,12.39,3293023.0,11.3854,11.3854,11.3395,11.3579,3293023.0
2024-03-07 09:30:00,12.41,12.46,12.33,12.44,1819731.0,11.3762,11.422,11.3029,11.4037,1819731.0
2024-03-07 09:40:00,12.43,12.47,12.42,12.44,998587.0,11.3945,11.4312,11.3854,11.4037,998587.0
2024-03-07 09:50:00,12.45,12.47,12.42,12.44,731353.0,11.4129,11.4312,11.3854,11.4037,731353.0
2024-03-07 10:00:00,12.43,12.44,12.38,12.4,888642.0,11.3945,11.4037,11.3487,11.367,888642.0
2024-03-07 10:10:00,12.39,12.43,12.39,12.42,707981.0,11.3579,11.3945,11.3579,11.3854,707981.0
2024-03-07 10:20:00,12.41,12.43,12.4,12.41,805900.0,11.3762,11.3945,11.367,11.3762,805900.0
2024-03-07 10:30:00,12.41,12.42,12.36,12.37,1065008.0,11.3762,11.3854,11.3304,11.3395,1065008.0
2024-03-07 10:40:00,12.37,12.37,12.34,12.35,1174111.0,11.3395,11.3395,11.312,11.3212,1174111.0
2024-03-07 10:50:00,12.34,12.39,12.34,12.38,849039.0,11.312,11.3579,11.312,11.3487,849039.0
2024-03-07 11:00:00,12.38,12.4,12.37,12.38,1165733.0,11.3487,11.367,11.3395,11.3487,1165733.0
2024-03-07 11:10:00,12.38,12.39,12.35,12.36,649490.0,11.3487,11.3579,11.3212,11.3304,649490.0
2024-03-07 11:20:00,12.36,12.36,12.27,12.3,2033968.0,11.3304,11.3304,11.2479,11.2754,2033968.0
2024-03-07 11:30:00,12.29,12.3,12.26,12.29,925747.0,11.2662,11.2754,11.2387,11.2662,925747.0
2024-03-07 11:40:00,12.29,12.33,12.29,12.32,731058.0,11.2662,11.3029,11.2662,11.2937,731058.0
2024-03-07 11:50:00,12.31,12.38,12.31,12.37,1293598.0,11.2845,11.3487,11.2845,11.3395,1293598.0
2024-03-07 12:00:00,12.38,12.38,12.35,12.37,799497.0,11.3487,11.3487,11.3212,11.3395,799497.0
2024-03-07 12:10:00,12.36,12.37,12.32,12.35,1065798.0,11.3304,11.3395,11.2937,11.3212,1065798.0
2024-03-07 12:20:00,12.35,12.35,12.33,12.34,596849.0,11.3212,11.3212,11.3029,11.312,596849.0
2024-03-07 12:30:00,12.34,12.34,12.32,12.33,393312.0,11.312,11.312,11.2937,11.3029,393312.0
2024-03-07 12:40:00,12.33,12.34,12.32,12.32,511079.0,11.3029,11.312,11.2937,11.2937,511079.0
2024-03-07 12:50:00,12.32,12.34,12.3,12.34,897589.0,11.2937,11.312,11.2754,11.312,897589.0
2024-03-07 13:00:00,12.34,12.35,12.33,12.33,418412.0,11.312,11.3212,11.3029,11.3029,418412.0
2024-03-07 13:10:00,12.33,12.35,12.33,12.34,481365.0,11.3029,11.3212,11.3029,11.312,481365.0
2024-03-07 13:20:00,12.34,12.37,12.33,12.37,615625.0,11.312,11.3395,11.3029,11.3395,615625.0
2024-03-07 13:30:00,12.36,12.37,12.34,12.36,367748.0,11.3304,11.3395,11.312,11.3304,367748.0
2024-03-07 13:40:00,12.36,12.36,12.33,12.35,640459.0,11.3304,11.3304,11.3029,11.3212,640459.0
2024-03-07 13:50:00,12.35,12.35,12.3,12.31,625549.0,11.3212,11.3212,11.2754,11.2845,625549.0
2024-03-07 14:00:00,12.31,12.32,12.29,12.29,390158.0,11.2845,11.2937,11.2662,11.2662,390158.0
2024-03-07 14:10:00,12.29,12.33,12.29,12.32,870709.0,11.2662,11.3029,11.2662,11.2937,870709.0
2024-03-07 14:20:00,12.32,12.33,12.3,12.3,400152.0,11.2937,11.3029,11.2754,11.2754,400152.0
2024-03-07 14:30:00,12.31,12.31,12.3,12.3,392189.0,11.2845,11.2845,11.2754,11.2754,392189.0
2024-03-07 14:40:00,12.3,12.34,12.3,12.34,543147.0,11.2754,11.312,11.2754,11.312,543147.0
2024-03-07 14:50:00,12.34,12.34,12.33,12.34,287290.0,11.312,11.312,11.3029,11.312,287290.0
2024-03-07 15:00:00,12.34,12.35,12.32,12.35,959040.0,11.312,11.3212,11.2937,11.3212,959040.0
2024-03-07 15:10:00,12.35,12.36,12.33,12.35,704338.0,11.3212,11.3304,11.3029,11.3212,704338.0
2024-03-07 15:20:00,12.35,12.38,12.34,12.37,842094.0,11.3212,11.3487,11.312,11.3395,842094.0
2024-03-07 15:30:00,12.37,12.4,12.36,12.4,922479.0,11.3395,11.367,11.3304,11.367,922479.0
2024-03-07 15:40:00,12.4,12.41,12.38,12.4,1128551.0,11.367,11.3762,11.3487,11.367,1128551.0
2024-03-07 15:50:00,12.4,12.42,12.38,12.41,2585785.0,11.367,11.3854,11.3487,11.3762,2585785.0
2024-03-08 09:30:00,12.43,12.52,12.42,12.5,1620866.0,11.3945,11.477,11.3854,11.4587,1620866.0
2024-03-08 09:40:00,12.5,12.51,12.47,12.48,797142.0,11.4587,11.4679,11.4312,11.4404,797142.0
2024-03-08 09:50:00,12.47,12.49,12.42,12.43,1264433.0,11.4312,11.4495,11.3854,11.3945,1264433.0
2024-03-08 10:00:00,12.43,12.43,12.38,12.4,1495224.0,11.3945,11.3945,11.3487,11.367,1495224.0
2024-03-08 10:10:00,12.4,12.4,12.33,12.34,1850476.0,11.367,11.367,11.3029,11.312,1850476.0
2024-03-08 10:20:00,12.33,12.35,12.31,12.32,1299481.0,11.3029,11.3212,11.2845,11.2937,1299481.0
2024-03-08 10:30:00,12.32,12.33,12.29,12.32,1599287.0,11.2937,11.3029,11.2662,11.2937,1599287.0
2024-03-08 10:40:00,12.31,12.32,12.27,12.3,1855060.0,11.2845,11.2937,11.2479,11.2754,1855060.0
2024-03-08 10:50:00,12.3,12.31,12.28,12.29,540844.0,11.2754,11.2845,11.257,11.2662,540844.0
2024-03-08 11:00:00,12.29,12.29,12.22,12.22,1798054.0,11.2662,11.2662,11.202,11.202,1798054.0
2024-03-08 11:10:00,12.23,12.3,12.21,12.27,1711132.0,11.2112,11.2754,11.1929,11.2479,1711132.0
2024-03-08 11:20:00,12.28,12.29,12.21,12.22,1681697.0,11.257,11.2662,11.1929,11.202,1681697.0
2024-03-08 11:30:00,12.23,12.26,12.21,12.26,1302102.0,11.2112,11.2387,11.1929,11.2387,1302102.0
2024-03-08 11:40:00,12.26,12.29,12.25,12.29,887557.0,11.2387,11.2662,11.2295,11.2662,887557.0
2024-03-08 11:50:00,12.29,12.3,12.26,12.27,588198.0,11.2662,11.2754,11.2387,11.2479,588198.0
2024-03-08 12:00:00,12.27,12.3,12.25,12.26,889196.0,11.2479,11.2754,11.2295,11.2387,889196.0
2024-03-08 12:10:00,12.26,12.28,12.24,12.27,1566146.0,11.2387,11.257,11.2204,11.2479,1566146.0
2024-03-08 12:20:00,12.27,12.29,12.25,12.27,795847.0,11.2479,11.2662,11.2295,11.2479,795847.0
2024-03-08 12:30:00,12.27,12.29,12.25,12.29,763203.0,11.2479,11.2662,11.2295,11.2662,763203.0
2024-03-08 12:40:00,12.29,12.29,12.25,12.27,640507.0,11.2662,11.2662,11.2295,11.2479,640507.0
2024-03-08 12:50:00,12.27,12.28,12.23,12.25,739829.0,11.2479,11.257,11.2112,11.2295,739829.0
2024-03-08 13:00:00,12.25,12.28,12.22,12.27,888771.0,11.2295,11.257,11.202,11.2479,888771.0
2024-03-08 13:10:00,12.27,12.27,12.24,12.25,416858.0,11.2479,11.2479,11.2204,11.2295,416858.0
2024-03-08 13:20:00,12.24,12.26,12.23,12.24,522003.0,11.2204,11.2387,11.2112,11.2204,522003.0
2024-03-08 13:30:00,12.24,12.25,12.21,12.21,786994.0,11.2204,11.2295,11.1929,11.1929,786994.0
2024-03-08 13:40:00,12.22,12.22,12.2,12.21,525773.0,11.202,11.202,11.1837,11.1929,525773.0
2024-03-08 13:50:00,12.21,12.22,12.2,12.21,543793.0,11.1929,11.202,11.1837,11.1929,543793.0
2024-03-08 14:00:00,12.21,12.22,12.2,12.22,562695.0,11.1929,11.202,11.1837,11.202,562695.0
2024-03-08 14:10:00,12.21,12.25,12.21,12.24,1085670.0,11.1929,11.2295,11.1929,11.2204,1085670.0
2024-03-08 14:20:00,12.24,12.25,12.22,12.23,650616.0,11.2204,11.2295,11.202,11.2112,650616.0
2024-03-08 14:30:00,12.22,12.24,12.22,12.23,545062.0,11.202,11.2204,11.202,11.2112,545062.0
2024-03-08 14:40:00,12.23,12.24,12.21,12.21,936968.0,11.2112,11.2204,11.1929,11.1929,936968.0
2024-03-08 14:50:00,12.22,12.23,12.2,12.21,775358.0,11.202,11.2112,11.1837,11.1929,775358.0
2024-03-08 15:00:00,12.21,12.22,12.17,12.17,1264416.0,11.1929,11.202,11.1562,11.1562,1264416.0
2024-03-08 15:10:00,12.18,12.19,12.16,12.18,1282207.0,11.1653,11.1745,11.147,11.1653,1282207.0
2024-03-08 15:20:00,12.18,12.18,12.14,12.15,1069092.0,11.1653,11.1653,11.1287,11.1378,1069092.0
2024-03-08 15:30:00,12.15,12.18,12.14,12.15,1185308.0,11.1378,11.1653,11.1287,11.1378,1185308.0
2024-03-08 15:40:00,12.16,12.18,12.15,12.17,1408795.0,11.147,11.1653,11.1378,11.1562,1408795.0
2024-03-08 15:50:00,12.16,12.18,12.15,12.18,3855760.0,11.147,11.1653,11.1378,11.1653,3855760.0
2024-03-11 09:30:00,12.13,12.21,12.09,12.13,1521013.0,11.1195,11.1929,11.0828,11.1195,1521013.0
2024-03-11 09:40:00,12.13,12.14,12.07,12.11,936794.0,11.1195,11.1287,11.0645,11.1012,936794.0
2024-03-11 09:50:00,12.11,12.14,12.09,12.14,1179702.0,11.1012,11.1287,11.0828,11.1287,1179702.0
2024-03-11 10:00:00,12.13,12.14,12.1,12.14,1059864.0,11.1195,11.1287,11.092,11.1287,1059864.0
2024-03-11 10:10:00,12.14,12.18,12.13,12.18,1002338.0,11.1287,11.1653,11.1195,11.1653,1002338.0
2024-03-11 10:20:00,12.18,12.18,12.15,12.17,947984.0,11.1653,11.1653,11.1378,11.1562,947984.0
2024-03-11 10:30:00,12.18,12.21,12.17,12.18,1191602.0,11.1653,11.1929,11.1562,11.1653,1191602.0
2024-03-11 10:40:00,12.18,12.21,12.15,12.2,797060.0,11.1653,11.1929,11.1378,11.1837,797060.0
2024-03-11 10:50:00,12.2,12.21,12.16,12.2,647522.0,11.1837,11.1929,11.147,11.1837,647522.0
2024-03-11 11:00:00,12.2,12.2,12.18,12.19,750822.0,11.1837,11.1837,11.1653,11.1745,750822.0
2024-03-11 11:10:00,12.19,12.2,12.17,12.2,692360.0,11.1745,11.1837,11.1562,11.1837,692360.0
2024-03-11 11:20:00,12.2,12.24,12.19,12.22,1087554.0,11.1837,11.2204,11.1745,11.202,1087554.0
2024-03-11 11:30:00,12.23,12.23,12.19,12.2,806116.0,11.2112,11.2112,11.1745,11.1837,806116.0
2024-03-11 11:40:00,12.2,12.2,12.16,12.17,848256.0,11.1837,11.1837,11.147,11.1562,848256.0
2024-03-11 11:50:00,12.17,12.18,12.14,12.15,425514.0,11.1562,11.1653,11.1287,11.1378,425514.0
2024-03-11 12:00:00,12.15,12.16,12.13,12.16,696933.0,11.1378,11.147,11.1195,11.147,696933.0
2024-03-11 12:10:00,12.16,12.2,12.14,12.19,776595.0,11.147,11.1837,11.1287,11.1745,776595.0
2024-03-11 12:20:00,12.2,12.2,12.17,12.18,755841.0,11.1837,11.1837,11.1562,11.1653,755841.0
2024-03-11 12:30:00,12.18,12.2,12.17,12.19,536881.0,11.1653,11.1837,11.1562,11.1745,536881.0
2024-03-11 12:40:00,12.19,12.21,12.18,12.19,536986.0,11.1745,11.1929,11.1653,11.1745,536986.0
2024-03-11 12:50:00,12.2,12.2,12.16,12.18,346963.0,11.1837,11.1837,11.147,11.1653,346963.0
2024-03-11 13:00:00,12.18,12.19,12.17,12.18,442633.0,11.1653,11.1745,11.1562,11.1653,442633.0
2024-03-11 13:10:00,12.18,12.19,12.15,12.17,625662.0,11.1653,11.1745,11.1378,11.1562,625662.0
2024-03-11 13:20:00,12.17,12.18,12.15,12.16,711370.0,11.1562,11.1653,11.1378,11.147,711370.0
2024-03-11 13:30:00,12.16,12.16,12.13,12.15,599736.0,11.147,11.147,11.1195,11.1378,599736.0
2024-03-11 13:40:00,12.15,12.15,12.13,12.15,602220.0,11.1378,11.1378,11.1195,11.1378,602220.0
2024-03-11 13:50:00,12.15,12.16,12.13,12.15,390649.0,11.1378,11.147,11.1195,11.1378,390649.0
2024-03-11 14:00:00,12.15,12.15,12.14,12.15,349920.0,11.1378,11.1378,11.1287,11.1378,349920.0
2024-03-11 14:10:00,12.15,12.15,12.12,12.13,601191.0,11.1378,11.1378,11.1103,11.1195,601191.0
2024-03-11 14:20:00,12.13,12.14,12.12,12.14,596632.0,11.1195,11.1287,11.1103,11.1287,596632.0
2024-03-11 14:30:00,12.13,12.14,12.12,12.13,454377.0,11.1195,11.1287,11.1103,11.1195,454377.0
2024-03-11 14:40:00,12.13,12.15,12.12,12.13,742017.0,11.1195,11.1378,11.1103,11.1195,742017.0
2024-03-11 14:50:00,12.14,12.15,12.13,12.15,435535.0,11.1287,11.1378,11.1195,11.1378,435535.0
2024-03-11 15:00:00,12.15,12.15,12.13,12.14,375590.0,11.1378,11.1378,11.1195,11.1287,375590.0
2024-03-11 15:10:00,12.13,12.14,12.12,12.13,815170.0,11.1195,11.1287,11.1103,11.1195,815170.0
2024-03-11 15:20:00,12.13,12.15,12.12,12.13,685328.0,11.1195,11.1378,11.1103,11.1195,685328.0
2024-03-11 15:30:00,12.12,12.14,12.12,12.13,1210749.0,11.1103,11.1287,11.1103,11.1195,1210749.0
2024-03-11 15:40:00,12.13,12.14,12.11,12.11,1197364.0,11.1195,11.1287,11.1012,11.1012,1197364.0
2024-03-11 15:50:00,12.11,12.12,12.1,12.12,2405080.0,11.1012,11.1103,11.092,11.1103,2405080.0
2024-03-12 09:30:00,12.14,12.16,12.03,12.03,1669993.0,11.1287,11.147,11.0278,11.0278,1669993.0
2024-03-12 09:40:00,12.04,12.11,12.03,12.11,1095893.0,11.037,11.1012,11.0278,11.1012,1095893.0
2024-03-12 09:50:00,12.11,12.14,12.08,12.13,1092588.0,11.1012,11.1287,11.0737,11.1195,1092588.0
2024-03-12 10:00:00,12.13,12.13,12.06,12.09,1353746.0,11.1195,11.1195,11.0553,11.0828,1353746.0
2024-03-12 10:10:00,12.09,12.13,12.08,12.11,1088199.0,11.0828,11.1195,11.0737,11.1012,1088199.0
2024-03-12 10:20:00,12.11,12.12,12.09,12.12,861299.0,11.1012,11.1103,11.0828,11.1103,861299.0
2024-03-12 10:30:00,12.12,12.14,12.1,12.12,1055154.0,11.1103,11.1287,11.092,11.1103,1055154.0
2024-03-12 10:40:00,12.12,12.12,12.1,12.12,795046.0,11.1103,11.1103,11.092,11.1103,795046.0
2024-03-12 10:50:00,12.12,12.16,12.1,12.15,1109726.0,11.1103,11.147,11.092,11.1378,1109726.0
2024-03-12 11:00:00,12.14,12.15,12.13,12.15,419648.0,11.1287,11.1378,11.1195,11.1378,419648.0
2024-03-12 11:10:00,12.15,12.16,12.14,12.16,383683.0,11.1378,11.147,11.1287,11.147,383683.0
2024-03-12 11:20:00,12.16,12.16,12.12,12.13,549513.0,11.147,11.147,11.1103,11.1195,549513.0
2024-03-12 11:30:00,12.13,12.14,12.12,12.14,361331.0,11.1195,11.1287,11.1103,11.1287,361331.0
2024-03-12 11:40:00,12.14,12.14,12.1,12.11,491057.0,11.1287,11.1287,11.092,11.1012,491057.0
2024-03-12 11:50:00,12.11,12.13,12.1,12.13,431356.0,11.1012,11.1195,11.092,11.1195,431356.0
2024-03-12 12:00:00,12.13,12.13,12.12,12.13,282707.0,11.1195,11.1195,11.1103,11.1195,282707.0
2024-03-12 12:10:00,12.13,12.13,12.11,12.11,279502.0,11.1195,11.1195,11.1012,11.1012,279502.0
2024-03-12 12:20:00,12.12,12.12,12.11,12.12,250038.0,11.1103,11.1103,11.1012,11.1103,250038.0
2024-03-12 12:30:00,12.12,12.12,12.1,12.11,614871.0,11.1103,11.1103,11.092,11.1012,614871.0
2024-03-12 12:40:00,12.11,12.11,12.06,12.08,748340.0,11.1012,11.1012,11.0553,11.0737,748340.0
2024-03-12 12:50:00,12.08,12.1,12.07,12.1,639996.0,11.0737,11.092,11.0645,11.092,639996.0
2024-03-12 13:00:00,12.09,12.1,12.06,12.07,622084.0,11.0828,11.092,11.0553,11.0645,622084.0
2024-03-12 13:10:00,12.07,12.09,12.06,12.09,409278.0,11.0645,11.0828,11.0553,11.0828,409278.0
2024-03-12 13:20:00,12.09,12.1,12.08,12.09,513661.0,11.0828,11.092,11.0737,11.0828,513661.0
2024-03-12 13:30:00,12.09,12.11,12.08,12.11,412986.0,11.0828,11.1012,11.0737,11.1012,412986.0
2024-03-12 13:40:00,12.11,12.12,12.1,12.11,396108.0,11.1012,11.1103,11.092,11.1012,396108.0
2024-03-12 13:50:00,12.11,12.13,12.1,12.13,492273.0,11.1012,11.1195,11.092,11.1195,492273.0
2024-03-12 14:00:00,12.13,12.13,12.11,12.12,444150.0,11.1195,11.1195,11.1012,11.1103,444150.0
2024-03-12 14:10:00,12.12,12.13,12.11,12.13,607928.0,11.1103,11.1195,11.1012,11.1195,607928.0
2024-03-12 14:20:00,12.13,12.14,12.11,12.12,552561.0,11.1195,11.1287,11.1012,11.1103,552561.0
2024-03-12 14:30:00,12.12,12.14,12.11,12.13,514734.0,11.1103,11.1287,11.1012,11.1195,514734.0
2024-03-12 14:40:00,12.13,12.14,12.12,12.14,467927.0,11.1195,11.1287,11.1103,11.1287,467927.0
2024-03-12 14:50:00,12.14,12.15,12.13,12.15,433460.0,11.1287,11.1378,11.1195,11.1378,433460.0
2024-03-12 15:00:00,12.15,12.15,12.13,12.13,384047.0,11.1378,11.1378,11.1195,11.1195,384047.0
2024-03-12 15:10:00,12.14,12.14,12.12,12.13,585381.0,11.1287,11.1287,11.1103,11.1195,585381.0
2024-03-12 15:20:00,12.12,12.13,12.1,12.13,1159292.0,11.1103,11.1195,11.092,11.1195,1159292.0
2024-03-12 15:30:00,12.13,12.13,12.1,12.12,853346.0,11.1195,11.1195,11.092,11.1103,853346.0
2024-03-12 15:40:00,12.12,12.12,12.1,12.1,872059.0,11.1103,11.1103,11.092,11.092,872059.0
2024-03-12 15:50:00,12.11,12.12,12.1,12.12,1717461.0,11.1012,11.1103,11.092,11.1103,1717461.0
2024-03-13 09:30:00,12.12,12.24,12.11,12.24,1606703.0,11.1103,11.2204,11.1012,11.2204,1606703.0
2024-03-13 09:40:00,12.24,12.29,12.22,12.26,1822998.0,11.2204,11.2662,11.202,11.2387,1822998.0
2024-03-13 09:50:00,12.26,12.33,12.23,12.32,2220440.0,11.2387,11.3029,11.2112,11.2937,2220440.0
2024-03-13 10:00:00,12.32,12.47,12.31,12.46,3220116.0,11.2937,11.4312,11.2845,11.422,3220116.0
2024-03-13 10:10:00,12.46,12.47,12.36,12.38,2030685.0,11.422,11.4312,11.3304,11.3487,2030685.0
2024-03-13 10:20:00,12.38,12.39,12.35,12.36,1629032.0,11.3487,11.3579,11.3212,11.3304,1629032.0
2024-03-13 10:30:00,12.37,12.37,12.33,12.37,1313578.0,11.3395,11.3395,11.3029,11.3395,1313578.0
2024-03-13 10:40:00,12.36,12.37,12.32,12.33,776806.0,11.3304,11.3395,11.2937,11.3029,776806.0
2024-03-13 10:50:00,12.32,12.33,12.29,12.31,974240.0,11.2937,11.3029,11.2662,11.2845,974240.0
2024-03-13 11:00:00,12.31,12.35,12.31,12.35,643404.0,11.2845,11.3212,11.2845,11.3212,643404.0
2024-03-13 11:10:00,12.35,12.36,12.34,12.35,470878.0,11.3212,11.3304,11.312,11.3212,470878.0
2024-03-13 11:20:00,12.36,12.36,12.33,12.36,670125.0,11.3304,11.3304,11.3029,11.3304,670125.0
2024-03-13 11:30:00,12.35,12.38,12.34,12.38,759171.0,11.3212,11.3487,11.312,11.3487,759171.0
2024-03-13 11:40:00,12.37,12.4,12.37,12.39,666856.0,11.3395,11.367,11.3395,11.3579,666856.0
2024-03-13 11:50:00,12.38,12.42,12.38,12.42,630034.0,11.3487,11.3854,11.3487,11.3854,630034.0
2024-03-13 12:00:00,12.42,12.43,12.4,12.42,1001701.0,11.3854,11.3945,11.367,11.3854,1001701.0
2024-03-13 12:10:00,12.42,12.46,12.42,12.46,1412045.0,11.3854,11.422,11.3854,11.422,1412045.0
2024-03-13 12:20:00,12.46,12.48,12.45,12.46,1258527.0,11.422,11.4404,11.4129,11.422,1258527.0
2024-03-13 12:30:00,12.46,12.46,12.42,12.44,624359.0,11.422,11.422,11.3854,11.4037,624359.0
2024-03-13 12:40:00,12.44,12.44,12.4,12.43,890609.0,11.4037,11.4037,11.367,11.3945,890609.0
2024-03-13 12:50:00,12.43,12.44,12.41,12.43,501915.0,11.3945,11.4037,11.3762,11.3945,501915.0
2024-03-13 13:00:00,12.43,12.46,12.42,12.46,570346.0,11.3945,11.422,11.3854,11.422,570346.0
2024-03-13 13:10:00,12.45,12.46,12.44,12.45,611404.0,11.4129,11.422,11.4037,11.4129,611404.0
2024-03-13 13:20:00,12.45,12.46,12.44,12.46,464042.0,11.4129,11.422,11.4037,11.422,464042.0
2024-03-13 13:30:00,12.46,12.46,12.43,12.43,465071.0,11.422,11.422,11.3945,11.3945,465071.0
2024-03-13 13:40:00,12.44,12.45,12.43,12.45,795030.0,11.4037,11.4129,11.3945,11.4129,795030.0
2024-03-13 13:50:00,12.45,12.45,12.42,12.44,551417.0,11.4129,11.4129,11.3854,11.4037,551417.0
2024-03-13 14:00:00,12.43,12.45,12.43,12.44,395171.0,11.3945,11.4129,11.3945,11.4037,395171.0
2024-03-13 14:10:00,12.44,12.45,12.43,12.44,429404.0,11.4037,11.4129,11.3945,11.4037,429404.0
2024-03-13 14:20:00,12.44,12.44,12.42,12.42,273734.0,11.4037,11.4037,11.3854,11.3854,273734.0
2024-03-13 14:30:00,12.43,12.43,12.42,12.43,339612.0,11.3945,11.3945,11.3854,11.3945,339612.0
2024-03-13 14:40:00,12.43,12.43,12.4,12.4,442488.0,11.3945,11.3945,11.367,11.367,442488.0
2024-03-13 14:50:00,12.41,12.42,12.4,12.41,533509.0,11.3762,11.3854,11.367,11.3762,533509.0
2024-03-13 15:00:00,12.41,12.44,12.4,12.44,486439.0,11.3762,11.4037,11.367,11.4037,486439.0
2024-03-13 15:10:00,12.44,12.45,12.43,12.45,475911.0,11.4037,11.4129,11.3945,11.4129,475911.0
2024-03-13 15:20:00,12.44,12.45,12.39,12.41,1166761.0,11.4037,11.4129,11.3579,11.3762,1166761.0
2024-03-13 15:30:00,12.42,12.45,12.41,12.44,1100946.0,11.3854,11.4129,11.3762,11.4037,1100946.0
2024-03-13 15:40:00,12.45,12.46,12.42,12.44,1525170.0,11.4129,11.422,11.3854,11.4037,1525170.0
2024-03-13 15:50:00,12.44,12.44,12.37,12.37,3661262.0,11.4037,11.4037,11.3395,11.3395,3661262.0
2024-03-14 09:30:00,12.34,12.37,12.29,12.33,1198146.0,11.312,11.3395,11.2662,11.3029,1198146.0
2024-03-14 09:40:00,12.33,12.34,12.25,12.26,911488.0,11.3029,11.312,11.2295,11.2387,911488.0
2024-03-14 09:50:00,12.25,12.27,12.23,12.24,1130749.0,11.2295,11.2479,11.2112,11.2204,1130749.0
2024-03-14 10:00:00,12.24,12.26,12.21,12.25,1330909.0,11.2204,11.2387,11.1929,11.2295,1330909.0
2024-03-14 10:10:00,12.24,12.25,12.15,12.16,1634886.0,11.2204,11.2295,11.1378,11.147,1634886.0
2024-03-14 10:20:00,12.16,12.17,12.13,12.16,1215310.0,11.147,11.1562,11.1195,11.147,1215310.0
2024-03-14 10:30:00,12.17,12.2,12.15,12.17,1229986.0,11.1562,11.1837,11.1378,11.1562,1229986.0
2024-03-14 10:40:00,12.18,12.19,12.17,12.17,595370.0,11.1653,11.1745,11.1562,11.1562,595370.0
2024-03-14 10:50:00,12.18,12.19,12.15,12.19,1075906.0,11.1653,11.1745,11.1378,11.1745,1075906.0
2024-03-14 11:00:00,12.19,12.19,12.16,12.17,449008.0,11.1745,11.1745,11.147,11.1562,449008.0
2024-03-14 11:10:00,12.17,12.22,12.17,12.19,903338.0,11.1562,11.202,11.1562,11.1745,903338.0
2024-03-14 11:20:00,12.2,12.2,12.16,12.18,544172.0,11.1837,11.1837,11.147,11.1653,544172.0
2024-03-14 11:30:00,12.18,12.19,12.16,12.17,693844.0,11.1653,11.1745,11.147,11.1562,693844.0
2024-03-14 11:40:00,12.18,12.19,12.16,12.19,527565.0,11.1653,11.1745,11.147,11.1745,527565.0
2024-03-14 11:50:00,12.19,12.19,12.17,12.19,447368.0,11.1745,11.1745,11.1562,11.1745,447368.0
2024-03-14 12:00:00,12.19,12.19,12.16,12.17,496903.0,11.1745,11.1745,11.147,11.1562,496903.0
2024-03-14 12:10:00,12.17,12.17,12.16,12.17,222918.0,11.1562,11.1562,11.147,11.1562,222918.0
2024-03-14 12:20:00,12.17,12.17,12.15,12.17,712836.0,11.1562,11.1562,11.1378,11.1562,712836.0
2024-03-14 12:30:00,12.17,12.18,12.15,12.17,591886.0,11.1562,11.1653,11.1378,11.1562,591886.0
2024-03-14 12:40:00,12.17,12.17,12.15,12.16,909288.0,11.1562,11.1562,11.1378,11.147,909288.0
2024-03-14 12:50:00,12.15,12.16,12.14,12.14,525719.0,11.1378,11.147,11.1287,11.1287,525719.0
2024-03-14 13:00:00,12.14,12.15,12.14,12.14,147595.0,11.1287,11.1378,11.1287,11.1287,147595.0
2024-03-14 13:10:00,12.15,12.15,12.13,12.14,410307.0,11.1378,11.1378,11.1195,11.1287,410307.0
2024-03-14 13:20:00,12.13,12.14,12.11,12.11,796184.0,11.1195,11.1287,11.1012,11.1012,796184.0
2024-03-14 13:30:00,12.11,12.14,12.1,12.13,925314.0,11.1012,11.1287,11.092,11.1195,925314.0
2024-03-14 13:40:00,12.13,12.16,12.13,12.16,776276.0,11.1195,11.147,11.1195,11.147,776276.0
2024-03-14 13:50:00,12.15,12.17,12.14,12.16,660023.0,11.1378,11.1562,11.1287,11.147,660023.0
2024-03-14 14:00:00,12.16,12.16,12.15,12.16,319260.0,11.147,11.147,11.1378,11.147,319260.0
2024-03-14 14:10:00,12.16,12.16,12.13,12.13,627335.0,11.147,11.147,11.1195,11.1195,627335.0
2024-03-14 14:20:00,12.14,12.14,12.12,12.13,712357.0,11.1287,11.1287,11.1103,11.1195,712357.0
2024-03-14 14:30:00,12.12,12.13,12.1,12.11,1023170.0,11.1103,11.1195,11.092,11.1012,1023170.0
2024-03-14 14:40:00,12.11,12.13,12.1,12.13,741564.0,11.1012,11.1195,11.092,11.1195,741564.0
2024-03-14 14:50:00,12.13,12.13,12.1,12.1,838326.0,11.1195,11.1195,11.092,11.092,838326.0
2024-03-14 15:00:00,12.11,12.11,12.04,12.06,1651852.0,11.1012,11.1012,11.037,11.0553,1651852.0
2024-03-14 15:10:00,12.05,12.08,12.04,12.05,1291043.0,11.0462,11.0737,11.037,11.0462,1291043.0
2024-03-14 15:20:00,12.05,12.06,12.01,12.04,2269669.0,11.0462,11.0553,11.0095,11.037,2269669.0
2024-03-14 15:30:00,12.04,12.05,12.01,12.02,1173935.0,11.037,11.0462,11.0095,11.0187,1173935.0
2024-03-14 15:40:00,12.01,12.03,12.01,12.03,1902271.0,11.0095,11.0278,11.0095,11.0278,1902271.0
2024-03-14 15:50:00,12.02,12.09,12.01,12.08,4620105.0,11.0187,11.0828,11.0095,11.0737,4620105.0
2024-03-15 09:30:00,12.05,12.22,12.03,12.16,4942478.0,11.0462,11.202,11.0278,11.147,4942478.0
2024-03-15 09:40:00,12.16,12.27,12.15,12.18,1645781.0,11.147,11.2479,11.1378,11.1653,1645781.0
2024-03-15 09:50:00,12.17,12.2,12.13,12.18,1107141.0,11.1562,11.1837,11.1195,11.1653,1107141.0
2024-03-15 10:00:00,12.18,12.21,12.14,12.2,1278372.0,11.1653,11.1929,11.1287,11.1837,1278372.0
2024-03-15 10:10:00,12.2,12.23,12.18,12.2,949515.0,11.1837,11.2112,11.1653,11.1837,949515.0
2024-03-15 10:20:00,12.19,12.2,12.14,12.16,1011637.0,11.1745,11.1837,11.1287,11.147,1011637.0
2024-03-15 10:30:00,12.15,12.19,12.14,12.17,930616.0,11.1378,11.1745,11.1287,11.1562,930616.0
2024-03-15 10:40:00,12.17,12.18,12.13,12.16,809367.0,11.1562,11.1653,11.1195,11.147,809367.0
2024-03-15 10:50:00,12.16,12.19,12.14,12.18,1080159.0,11.147,11.1745,11.1287,11.1653,1080159.0
2024-03-15 11:00:00,12.18,12.19,12.16,12.17,720412.0,11.1653,11.1745,11.147,11.1562,720412.0
2024-03-15 11:10:00,12.17,12.17,12.14,12.15,580847.0,11.1562,11.1562,11.1287,11.1378,580847.0
2024-03-15 11:20:00,12.15,12.17,12.14,12.17,581233.0,11.1378,11.1562,11.1287,11.1562,581233.0
2024-03-15 11:30:00,12.17,12.18,12.15,12.16,435378.0,11.1562,11.1653,11.1378,11.147,435378.0
2024-03-15 11:40:00,12.16,12.17,12.14,12.14,550271.0,11.147,11.1562,11.1287,11.1287,550271.0
2024-03-15 11:50:00,12.15,12.16,12.14,12.16,595807.0,11.1378,11.147,11.1287,11.147,595807.0
2024-03-15 12:00:00,12.16,12.16,12.12,12.13,534553.0,11.147,11.147,11.1103,11.1195,534553.0
2024-03-15 12:10:00,12.13,12.14,12.11,12.12,481407.0,11.1195,11.1287,11.1012,11.1103,481407.0
2024-03-15 12:20:00,12.12,12.14,12.11,12.12,523452.0,11.1103,11.1287,11.1012,11.1103,523452.0
2024-03-15 12:30:00,12.11,12.12,12.1,12.11,886640.0,11.1012,11.1103,11.092,11.1012,886640.0
2024-03-15 12:40:00,12.11,12.13,12.09,12.1,795036.0,11.1012,11.1195,11.0828,11.092,795036.0
2024-03-15 12:50:00,12.1,12.11,12.09,12.1,462851.0,11.092,11.1012,11.0828,11.092,462851.0
2024-03-15 13:00:00,12.09,12.11,12.09,12.1,646624.0,11.0828,11.1012,11.0828,11.092,646624.0
2024-03-15 13:10:00,12.09,12.12,12.08,12.09,602464.0,11.0828,11.1103,11.0737,11.0828,602464.0
2024-03-15 13:20:00,12.09,12.09,12.08,12.09,546007.0,11.0828,11.0828,11.0737,11.0828,546007.0
2024-03-15 13:30:00,12.09,12.09,12.06,12.06,763976.0,11.0828,11.0828,11.0553,11.0553,763976.0
2024-03-15 13:40:00,12.07,12.08,12.06,12.07,486534.0,11.0645,11.0737,11.0553,11.0645,486534.0
2024-03-15 13:50:00,12.07,12.1,12.06,12.1,972546.0,11.0645,11.092,11.0553,11.092,972546.0
2024-03-15 14:00:00,12.1,12.1,12.07,12.07,509245.0,11.092,11.092,11.0645,11.0645,509245.0
2024-03-15 14:10:00,12.07,12.09,12.06,12.09,725281.0,11.0645,11.0828,11.0553,11.0828,725281.0
2024-03-15 14:20:00,12.09,12.1,12.07,12.08,1077339.0,11.0828,11.092,11.0645,11.0737,1077339.0
2024-03-15 14:30:00,12.08,12.1,12.07,12.1,938514.0,11.0737,11.092,11.0645,11.092,938514.0
2024-03-15 14:40:00,12.1,12.11,12.09,12.1,904656.0,11.092,11.1012,11.0828,11.092,904656.0
2024-03-15 14:50:00,12.1,12.13,12.09,12.13,771488.0,11.092,11.1195,11.0828,11.1195,771488.0
2024-03-15 15:00:00,12.13,12.13,12.1,12.12,693250.0,11.1195,11.1195,11.092,11.1103,693250.0
2024-03-15 15:10:00,12.12,12.12,12.09,12.09,561439.0,11.1103,11.1103,11.0828,11.0828,561439.0
2024-03-15 15:20:00,12.09,12.12,12.08,12.12,1049171.0,11.0828,11.1103,11.0737,11.1103,1049171.0
2024-03-15 15:30:00,12.12,12.12,12.07,12.07,1462406.0,11.1103,11.1103,11.0645,11.0645,1462406.0
2024-03-15 15:40:00,12.08,12.09,12.06,12.08,1629539.0,11.0737,11.0828,11.0553,11.0737,1629539.0
2024-03-15 15:50:00,12.08,12.08,12.02,12.06,5805793.0,11.0737,11.0737,11.0187,11.0553,5805793.0
2024-03-18 09:30:00,12.14,12.17,12.03,12.04,1807353.0,11.1287,11.1562,11.0278,11.037,1807353.0
2024-03-18 09:40:00,12.04,12.05,11.98,12.01,2111791.0,11.037,11.0462,10.982,11.0095,2111791.0
2024-03-18 09:50:00,12.01,12.08,12.01,12.08,1301030.0,11.0095,11.0737,11.0095,11.0737,1301030.0
2024-03-18 10:00:00,12.08,12.12,12.04,12.11,1664949.0,11.0737,11.1103,11.037,11.1012,1664949.0
2024-03-18 10:10:00,12.11,12.13,12.09,12.11,1228099.0,11.1012,11.1195,11.0828,11.1012,1228099.0
2024-03-18 10:20:00,12.11,12.12,12.06,12.08,1073864.0,11.1012,11.1103,11.0553,11.0737,1073864.0
2024-03-18 10:30:00,12.08,12.11,12.07,12.11,900707.0,11.0737,11.1012,11.0645,11.1012,900707.0
2024-03-18 10:40:00,12.11,12.11,12.08,12.11,669278.0,11.1012,11.1012,11.0737,11.1012,669278.0
2024-03-18 10:50:00,12.11,12.11,12.09,12.11,527217.0,11.1012,11.1012,11.0828,11.1012,527217.0
2024-03-18 11:00:00,12.11,12.13,12.09,12.12,608114.0,11.1012,11.1195,11.0828,11.1103,608114.0
2024-03-18 11:10:00,12.13,12.14,12.1,12.11,758015.0,11.1195,11.1287,11.092,11.1012,758015.0
2024-03-18 11:20:00,12.12,12.13,12.1,12.11,693696.0,11.1103,11.1195,11.092,11.1012,693696.0
2024-03-18 11:30:00,12.1,12.12,12.1,12.11,607199.0,11.092,11.1103,11.092,11.1012,607199.0
2024-03-18 11:40:00,12.12,12.12,12.09,12.09,441172.0,11.1103,11.1103,11.0828,11.0828,441172.0
2024-03-18 11:50:00,12.1,12.11,12.07,12.11,575175.0,11.092,11.1012,11.0645,11.1012,575175.0
2024-03-18 12:00:00,12.11,12.11,12.09,12.11,422019.0,11.1012,11.1012,11.0828,11.1012,422019.0
2024-03-18 12:10:00,12.11,12.11,12.09,12.1,295212.0,11.1012,11.1012,11.0828,11.092,295212.0
2024-03-18 12:20:00,12.1,12.1,12.08,12.1,302075.0,11.092,11.092,11.0737,11.092,302075.0
2024-03-18 12:30:00,12.1,12.11,12.09,12.1,468823.0,11.092,11.1012,11.0828,11.092,468823.0
2024-03-18 12:40:00,12.11,12.12,12.1,12.12,237479.0,11.1012,11.1103,11.092,11.1103,237479.0
2024-03-18 12:50:00,12.12,12.12,12.1,12.11,255561.0,11.1103,11.1103,11.092,11.1012,255561.0
2024-03-18 13:00:00,12.1,12.12,12.1,12.12,211568.0,11.092,11.1103,11.092,11.1103,211568.0
2024-03-18 13:10:00,12.12,12.13,12.11,12.13,270070.0,11.1103,11.1195,11.1012,11.1195,270070.0
2024-03-18 13:20:00,12.13,12.15,12.12,12.13,563800.0,11.1195,11.1378,11.1103,11.1195,563800.0
2024-03-18 13:30:00,12.13,12.16,12.13,12.16,589463.0,11.1195,11.147,11.1195,11.147,589463.0
2024-03-18 13:40:00,12.16,12.18,12.15,12.18,563660.0,11.147,11.1653,11.1378,11.1653,563660.0
2024-03-18 13:50:00,12.18,12.18,12.17,12.18,395332.0,11.1653,11.1653,11.1562,11.1653,395332.0
2024-03-18 14:00:00,12.18,12.18,12.15,12.18,758565.0,11.1653,11.1653,11.1378,11.1653,758565.0
2024-03-18 14:10:00,12.18,12.18,12.16,12.17,358499.0,11.1653,11.1653,11.147,11.1562,358499.0
2024-03-18 14:20:00,12.17,12.17,12.15,12.16,399232.0,11.1562,11.1562,11.1378,11.147,399232.0
2024-03-18 14:30:00,12.16,12.16,12.15,12.16,243072.0,11.147,11.147,11.1378,11.147,243072.0
2024-03-18 14:40:00,12.16,12.16,12.13,12.13,659410.0,11.147,11.147,11.1195,11.1195,659410.0
2024-03-18 14:50:00,12.13,12.15,12.12,12.14,611035.0,11.1195,11.1378,11.1103,11.1287,611035.0
2024-03-18 15:00:00,12.15,12.15,12.13,12.15,585763.0,11.1378,11.1378,11.1195,11.1378,585763.0
2024-03-18 15:10:00,12.15,12.15,12.13,12.13,355351.0,11.1378,11.1378,11.1195,11.1195,355351.0
2024-03-18 15:20:00,12.13,12.15,12.13,12.15,515926.0,11.1195,11.1378,11.1195,11.1378,515926.0
2024-03-18 15:30:00,12.15,12.17,12.14,12.16,1026267.0,11.1378,11.1562,11.1287,11.147,1026267.0
2024-03-18 15:40:00,12.16,12.17,12.13,12.15,1344871.0,11.147,11.1562,11.1195,11.1378,1344871.0
2024-03-18 15:50:00,12.15,12.19,12.12,12.18,3051904.0,11.1378,11.1745,11.1103,11.1653,3051904.0
2024-03-19 09:30:00,12.11,12.28,12.11,12.26,2143090.0,11.1012,11.257,11.1012,11.2387,2143090.0
2024-03-19 09:40:00,12.26,12.28,12.17,12.18,1005976.0,11.2387,11.257,11.1562,11.1653,1005976.0
2024-03-19 09:50:00,12.18,12.21,12.15,12.2,680528.0,11.1653,11.1929,11.1378,11.1837,680528.0
2024-03-19 10:00:00,12.2,12.25,12.17,12.23,1001287.0,11.1837,11.2295,11.1562,11.2112,1001287.0
2024-03-19 10:10:00,12.23,12.28,12.23,12.26,1045158.0,11.2112,11.257,11.2112,11.2387,1045158.0
2024-03-19 10:20:00,12.26,12.27,12.23,12.24,788141.0,11.2387,11.2479,11.2112,11.2204,788141.0
2024-03-19 10:30:00,12.23,12.26,12.22,12.26,813565.0,11.2112,11.2387,11.202,11.2387,813565.0
2024-03-19 10:40:00,12.25,12.26,12.22,12.24,713052.0,11.2295,11.2387,11.202,11.2204,713052.0
2024-03-19 10:50:00,12.24,12.28,12.23,12.28,593108.0,11.2204,11.257,11.2112,11.257,593108.0
2024-03-19 11:00:00,12.28,12.28,12.25,12.26,564668.0,11.257,11.257,11.2295,11.2387,564668.0
2024-03-19 11:10:00,12.26,12.29,12.25,12.28,716942.0,11.2387,11.2662,11.2295,11.257,716942.0
2024-03-19 11:20:00,12.28,12.32,12.28,12.31,1098229.0,11.257,11.2937,11.257,11.2845,1098229.0
2024-03-19 11:30:00,12.3,12.33,12.3,12.32,737097.0,11.2754,11.3029,11.2754,11.2937,737097.0
2024-03-19 11:40:00,12.33,12.33,12.3,12.32,400418.0,11.3029,11.3029,11.2754,11.2937,400418.0
2024-03-19 11:50:00,12.32,12.32,12.3,12.31,477242.0,11.2937,11.2937,11.2754,11.2845,477242.0
2024-03-19 12:00:00,12.31,12.32,12.31,12.31,522642.0,11.2845,11.2937,11.2845,11.2845,522642.0
2024-03-19 12:10:00,12.31,12.32,12.29,12.32,548953.0,11.2845,11.2937,11.2662,11.2937,548953.0
2024-03-19 12:20:00,12.32,12.34,12.31,12.32,734929.0,11.2937,11.312,11.2845,11.2937,734929.0
2024-03-19 12:30:00,12.32,12.33,12.31,12.32,1265308.0,11.2937,11.3029,11.2845,11.2937,1265308.0
2024-03-19 12:40:00,12.32,12.35,12.32,12.35,477519.0,11.2937,11.3212,11.2937,11.3212,477519.0
2024-03-19 12:50:00,12.35,12.35,12.32,12.34,571573.0,11.3212,11.3212,11.2937,11.312,571573.0
2024-03-19 13:00:00,12.33,12.35,12.3,12.3,730300.0,11.3029,11.3212,11.2754,11.2754,730300.0
2024-03-19 13:10:00,12.3,12.31,12.29,12.29,437697.0,11.2754,11.2845,11.2662,11.2662,437697.0
2024-03-19 13:20:00,12.29,12.32,12.29,12.31,335429.0,11.2662,11.2937,11.2662,11.2845,335429.0
2024-03-19 13:30:00,12.32,12.32,12.29,12.3,404336.0,11.2937,11.2937,11.2662,11.2754,404336.0
2024-03-19 13:40:00,12.3,12.31,12.29,12.3,370683.0,11.2754,11.2845,11.2662,11.2754,370683.0
2024-03-19 13:50:00,12.29,12.3,12.28,12.29,371775.0,11.2662,11.2754,11.257,11.2662,371775.0
2024-03-19 14:00:00,12.29,12.3,12.26,12.28,567975.0,11.2662,11.2754,11.2387,11.257,567975.0
2024-03-19 14:10:00,12.28,12.28,12.26,12.27,209234.0,11.257,11.257,11.2387,11.2479,209234.0
2024-03-19 14:20:00,12.26,12.28,12.26,12.27,392668.0,11.2387,11.257,11.2387,11.2479,392668.0
2024-03-19 14:30:00,12.27,12.29,12.27,12.29,215478.0,11.2479,11.2662,11.2479,11.2662,215478.0
2024-03-19 14:40:00,12.29,12.31,12.28,12.3,717853.0,11.2662,11.2845,11.257,11.2754,717853.0
2024-03-19 14:50:00,12.31,12.31,12.28,12.28,674613.0,11.2845,11.2845,11.257,11.257,674613.0
2024-03-19 15:00:00,12.29,12.29,12.27,12.29,356750.0,11.2662,11.2662,11.2479,11.2662,356750.0
2024-03-19 15:10:00,12.29,12.3,12.28,12.3,406505.0,11.2662,11.2754,11.257,11.2754,406505.0
2024-03-19 15:20:00,12.29,12.3,12.28,12.29,314767.0,11.2662,11.2754,11.257,11.2662,314767.0
2024-03-19 15:30:00,12.28,12.31,12.28,12.3,875197.0,11.257,11.2845,11.257,11.2754,875197.0
2024-03-19 15:40:00,12.3,12.34,12.3,12.32,1360171.0,11.2754,11.312,11.2754,11.2937,1360171.0
2024-03-19 15:50:00,12.31,12.33,12.3,12.3,2385325.0,11.2845,11.3029,11.2754,11.2754,2385325.0
2024-03-20 09:30:00,12.26,12.35,12.25,12.34,748714.0,11.2387,11.3212,11.2295,11.312,748714.0
2024-03-20 09:40:00,12.34,12.41,12.32,12.41,1382130.0,11.312,11.3762,11.2937,11.3762,1382130.0
2024-03-20 09:50:00,12.41,12.46,12.38,12.45,1487266.0,11.3762,11.422,11.3487,11.4129,1487266.0
2024-03-20 10:00:00,12.45,12.5,12.41,12.49,2142190.0,11.4129,11.4587,11.3762,11.4495,2142190.0
2024-03-20 10:10:00,12.49,12.53,12.47,12.52,1875669.0,11.4495,11.4862,11.4312,11.477,1875669.0
2024-03-20 10:20:00,12.52,12.55,12.49,12.52,1657549.0,11.477,11.5045,11.4495,11.477,1657549.0
2024-03-20 10:30:00,12.51,12.57,12.5,12.55,1359011.0,11.4679,11.5229,11.4587,11.5045,1359011.0
2024-03-20 10:40:00,12.54,12.58,12.53,12.57,1417762.0,11.4954,11.532,11.4862,11.5229,1417762.0
2024-03-20 10:50:00,12.57,12.57,12.53,12.54,945314.0,11.5229,11.5229,11.4862,11.4954,945314.0
2024-03-20 11:00:00,12.54,12.57,12.54,12.55,577137.0,11.4954,11.5229,11.4954,11.5045,577137.0
2024-03-20 11:10:00,12.55,12.58,12.54,12.56,897265.0,11.5045,11.532,11.4954,11.5137,897265.0
2024-03-20 11:20:00,12.57,12.59,12.55,12.59,1029871.0,11.5229,11.5412,11.5045,11.5412,1029871.0
2024-03-20 11:30:00,12.59,12.59,12.56,12.57,1025297.0,11.5412,11.5412,11.5137,11.5229,1025297.0
2024-03-20 11:40:00,12.57,12.58,12.55,12.57,892737.0,11.5229,11.532,11.5045,11.5229,892737.0
2024-03-20 11:50:00,12.57,12.58,12.56,12.58,302767.0,11.5229,11.532,11.5137,11.532,302767.0
2024-03-20 12:00:00,12.57,12.6,12.56,12.6,598667.0,11.5229,11.5504,11.5137,11.5504,598667.0
2024-03-20 12:10:00,12.6,12.64,12.59,12.63,1321595.0,11.5504,11.587,11.5412,11.5779,1321595.0
2024-03-20 12:20:00,12.63,12.64,12.6,12.62,704414.0,11.5779,11.587,11.5504,11.5687,704414.0
2024-03-20 12:30:00,12.62,12.63,12.6,12.61,911763.0,11.5687,11.5779,11.5504,11.5595,911763.0
2024-03-20 12:40:00,12.61,12.61,12.57,12.59,1076247.0,11.5595,11.5595,11.5229,11.5412,1076247.0
2024-03-20 12:50:00,12.59,12.62,12.58,12.61,593672.0,11.5412,11.5687,11.532,11.5595,593672.0
2024-03-20 13:00:00,12.61,12.62,12.6,12.61,529510.0,11.5595,11.5687,11.5504,11.5595,529510.0
2024-03-20 13:10:00,12.61,12.63,12.6,12.62,445520.0,11.5595,11.5779,11.5504,11.5687,445520.0
2024-03-20 13:20:00,12.62,12.63,12.6,12.63,312877.0,11.5687,11.5779,11.5504,11.5779,312877.0
2024-03-20 13:30:00,12.62,12.64,12.6,12.62,1015453.0,11.5687,11.587,11.5504,11.5687,1015453.0
2024-03-20 13:40:00,12.61,12.65,12.6,12.64,989396.0,11.5595,11.5962,11.5504,11.587,989396.0
2024-03-20 13:50:00,12.64,12.66,12.63,12.63,764224.0,11.587,11.6054,11.5779,11.5779,764224.0
2024-03-20 14:00:00,12.63,12.73,12.63,12.68,1912535.0,11.5779,11.6695,11.5779,11.6237,1912535.0
2024-03-20 14:10:00,12.68,12.71,12.62,12.65,1554824.0,11.6237,11.6512,11.5687,11.5962,1554824.0
2024-03-20 14:20:00,12.64,12.71,12.64,12.7,1107872.0,11.587,11.6512,11.587,11.642,1107872.0
2024-03-20 14:30:00,12.71,12.77,12.64,12.76,2809735.0,11.6512,11.7062,11.587,11.697,2809735.0
2024-03-20 14:40:00,12.76,12.85,12.73,12.84,2553852.0,11.697,11.7795,11.6695,11.7704,2553852.0
2024-03-20 14:50:00,12.84,12.86,12.78,12.85,3003778.0,11.7704,11.7887,11.7154,11.7795,3003778.0
2024-03-20 15:00:00,12.85,12.89,12.82,12.87,2624910.0,11.7795,11.8162,11.752,11.7979,2624910.0
2024-03-20 15:10:00,12.88,12.9,12.84,12.88,3087516.0,11.807,11.8254,11.7704,11.807,3087516.0
2024-03-20 15:20:00,12.88,12.9,12.86,12.87,2311520.0,11.807,11.8254,11.7887,11.7979,2311520.0
2024-03-20 15:30:00,12.87,12.92,12.83,12.86,3218258.0,11.7979,11.8437,11.7612,11.7887,3218258.0
2024-03-20 15:40:00,12.87,12.92,12.86,12.87,2478518.0,11.7979,11.8437,11.7887,11.7979,2478518.0
2024-03-20 15:50:00,12.87,12.91,12.86,12.9,4337256.0,11.7979,11.8345,11.7887,11.8254,4337256.0
2024-03-21 09:30:00,12.92,13.02,12.89,12.96,3943917.0,11.8437,11.9354,11.8162,11.8804,3943917.0
2024-03-21 09:40:00,12.96,13.06,12.87,12.87,2425152.0,11.8804,11.972,11.7979,11.7979,2425152.0
2024-03-21 09:50:00,12.87,12.94,12.86,12.91,1651078.0,11.7979,11.862,11.7887,11.8345,1651078.0
2024-03-21 10:00:00,12.92,12.92,12.85,12.87,1155205.0,11.8437,11.8437,11.7795,11.7979,1155205.0
2024-03-21 10:10:00,12.87,12.89,12.86,12.86,1201032.0,11.7979,11.8162,11.7887,11.7887,1201032.0
2024-03-21 10:20:00,12.87,12.87,12.79,12.86,1901497.0,11.7979,11.7979,11.7245,11.7887,1901497.0
2024-03-21 10:30:00,12.86,12.88,12.82,12.86,1268393.0,11.7887,11.807,11.752,11.7887,1268393.0
2024-03-21 10:40:00,12.86,12.87,12.83,12.84,1213006.0,11.7887,11.7979,11.7612,11.7704,1213006.0
2024-03-21 10:50:00,12.84,12.91,12.83,12.91,1394220.0,11.7704,11.8345,11.7612,11.8345,1394220.0
2024-03-21 11:00:00,12.91,12.91,12.85,12.86,1000950.0,11.8345,11.8345,11.7795,11.7887,1000950.0
2024-03-21 11:10:00,12.86,12.88,12.84,12.86,620300.0,11.7887,11.807,11.7704,11.7887,620300.0
2024-03-21 11:20:00,12.85,12.87,12.84,12.86,587347.0,11.7795,11.7979,11.7704,11.7887,587347.0
2024-03-21 11:30:00,12.86,12.86,12.83,12.85,492447.0,11.7887,11.7887,11.7612,11.7795,492447.0
2024-03-21 11:40:00,12.85,12.86,12.84,12.85,325335.0,11.7795,11.7887,11.7704,11.7795,325335.0
2024-03-21 11:50:00,12.85,12.87,12.84,12.86,587302.0,11.7795,11.7979,11.7704,11.7887,587302.0
2024-03-21 12:00:00,12.86,12.87,12.83,12.86,654555.0,11.7887,11.7979,11.7612,11.7887,654555.0
2024-03-21 12:10:00,12.86,12.88,12.84,12.85,1371559.0,11.7887,11.807,11.7704,11.7795,1371559.0
2024-03-21 12:20:00,12.85,12.85,12.83,12.84,385515.0,11.7795,11.7795,11.7612,11.7704,385515.0
2024-03-21 12:30:00,12.85,12.85,12.83,12.84,850092.0,11.7795,11.7795,11.7612,11.7704,850092.0
2024-03-21 12:40:00,12.85,12.87,12.84,12.85,858853.0,11.7795,11.7979,11.7704,11.7795,858853.0
2024-03-21 12:50:00,12.84,12.86,12.83,12.85,608347.0,11.7704,11.7887,11.7612,11.7795,608347.0
2024-03-21 13:00:00,12.85,12.85,12.8,12.82,1149741.0,11.7795,11.7795,11.7337,11.752,1149741.0
2024-03-21 13:10:00,12.82,12.83,12.8,12.83,799051.0,11.752,11.7612,11.7337,11.7612,799051.0
2024-03-21 13:20:00,12.83,12.83,12.79,12.81,712144.0,11.7612,11.7612,11.7245,11.7429,712144.0
2024-03-21 13:30:00,12.81,12.82,12.79,12.82,883865.0,11.7429,11.752,11.7245,11.752,883865.0
2024-03-21 13:40:00,12.82,12.82,12.8,12.81,399783.0,11.752,11.752,11.7337,11.7429,399783.0
2024-03-21 13:50:00,12.81,12.83,12.8,12.81,649660.0,11.7429,11.7612,11.7337,11.7429,649660.0
2024-03-21 14:00:00,12.82,12.88,12.8,12.88,1426911.0,11.752,11.807,11.7337,11.807,1426911.0
2024-03-21 14:10:00,12.88,12.88,12.86,12.88,975749.0,11.807,11.807,11.7887,11.807,975749.0
2024-03-21 14:20:00,12.88,12.92,12.87,12.92,1327735.0,11.807,11.8437,11.7979,11.8437,1327735.0
2024-03-21 14:30:00,12.92,12.93,12.91,12.92,1026911.0,11.8437,11.8529,11.8345,11.8437,1026911.0
2024-03-21 14:40:00,12.92,12.93,12.91,12.92,808737.0,11.8437,11.8529,11.8345,11.8437,808737.0
2024-03-21 14:50:00,12.92,12.93,12.91,12.93,675604.0,11.8437,11.8529,11.8345,11.8529,675604.0
2024-03-21 15:00:00,12.93,12.94,12.91,12.94,756415.0,11.8529,11.862,11.8345,11.862,756415.0
2024-03-21 15:10:00,12.94,12.95,12.92,12.92,1000931.0,11.862,11.8712,11.8437,11.8437,1000931.0
2024-03-21 15:20:00,12.93,12.96,12.92,12.96,924733.0,11.8529,11.8804,11.8437,11.8804,924733.0
2024-03-21 15:30:00,12.96,12.97,12.95,12.96,801442.0,11.8804,11.8895,11.8712,11.8804,801442.0
2024-03-21 15:40:00,12.96,12.98,12.95,12.95,1512066.0,11.8804,11.8987,11.8712,11.8712,1512066.0
2024-03-21 15:50:00,12.96,12.98,12.92,12.92,3918573.0,11.8804,11.8987,11.8437,11.8437,3918573.0
2024-03-22 09:30:00,12.87,12.94,12.85,12.91,1084570.0,11.7979,11.862,11.7795,11.8345,1084570.0
2024-03-22 09:40:00,12.91,12.92,12.87,12.88,619167.0,11.8345,11.8437,11.7979,11.807,619167.0
2024-03-22 09:50:00,12.88,12.9,12.86,12.88,769515.0,11.807,11.8254,11.7887,11.807,769515.0
2024-03-22 10:00:00,12.88,12.89,12.87,12.88,720992.0,11.807,11.8162,11.7979,11.807,720992.0
2024-03-22 10:10:00,12.88,12.9,12.87,12.89,567413.0,11.807,11.8254,11.7979,11.8162,567413.0
2024-03-22 10:20:00,12.88,12.9,12.87,12.9,551821.0,11.807,11.8254,11.7979,11.8254,551821.0
2024-03-22 10:30:00,12.9,12.92,12.88,12.91,892741.0,11.8254,11.8437,11.807,11.8345,892741.0
2024-03-22 10:40:00,12.91,12.91,12.87,12.88,631739.0,11.8345,11.8345,11.7979,11.807,631739.0
2024-03-22 10:50:00,12.88,12.93,12.87,12.93,892230.0,11.807,11.8529,11.7979,11.8529,892230.0
2024-03-22 11:00:00,12.92,12.96,12.92,12.95,754200.0,11.8437,11.8804,11.8437,11.8712,754200.0
2024-03-22 11:10:00,12.95,12.96,12.93,12.94,648438.0,11.8712,11.8804,11.8529,11.862,648438.0
2024-03-22 11:20:00,12.94,12.96,12.93,12.96,469235.0,11.862,11.8804,11.8529,11.8804,469235.0
2024-03-22 11:30:00,12.96,12.96,12.92,12.93,548953.0,11.8804,11.8804,11.8437,11.8529,548953.0
2024-03-22 11:40:00,12.92,12.94,12.92,12.94,631492.0,11.8437,11.862,11.8437,11.862,631492.0
2024-03-22 11:50:00,12.94,12.95,12.92,12.94,511213.0,11.862,11.8712,11.8437,11.862,511213.0
2024-03-22 12:00:00,12.94,12.94,12.91,12.91,450043.0,11.862,11.862,11.8345,11.8345,450043.0
2024-03-22 12:10:00,12.92,12.92,12.9,12.92,406326.0,11.8437,11.8437,11.8254,11.8437,406326.0
2024-03-22 12:20:00,12.92,12.92,12.9,12.92,398665.0,11.8437,11.8437,11.8254,11.8437,398665.0
2024-03-22 12:30:00,12.92,12.92,12.9,12.91,313359.0,11.8437,11.8437,11.8254,11.8345,313359.0
2024-03-22 12:40:00,12.92,12.93,12.9,12.9,389037.0,11.8437,11.8529,11.8254,11.8254,389037.0
2024-03-22 12:50:00,12.91,12.91,12.9,12.9,246936.0,11.8345,11.8345,11.8254,11.8254,246936.0
2024-03-22 13:00:00,12.91,12.91,12.87,12.87,656219.0,11.8345,11.8345,11.7979,11.7979,656219.0
2024-03-22 13:10:00,12.87,12.9,12.87,12.9,661712.0,11.7979,11.8254,11.7979,11.8254,661712.0
2024-03-22 13:20:00,12.9,12.91,12.89,12.91,287452.0,11.8254,11.8345,11.8162,11.8345,287452.0
2024-03-22 13:30:00,12.9,12.91,12.88,12.88,325370.0,11.8254,11.8345,11.807,11.807,325370.0
2024-03-22 13:40:00,12.88,12.91,12.88,12.9,427123.0,11.807,11.8345,11.807,11.8254,427123.0
2024-03-22 13:50:00,12.9,12.91,12.89,12.91,341506.0,11.8254,11.8345,11.8162,11.8345,341506.0
2024-03-22 14:00:00,12.91,12.91,12.9,12.9,200164.0,11.8345,11.8345,11.8254,11.8254,200164.0
2024-03-22 14:10:00,12.91,12.91,12.87,12.89,477858.0,11.8345,11.8345,11.7979,11.8162,477858.0
2024-03-22 14:20:00,12.89,12.89,12.88,12.88,326765.0,11.8162,11.8162,11.807,11.807,326765.0
2024-03-22 14:30:00,12.88,12.89,12.88,12.88,174156.0,11.807,11.8162,11.807,11.807,174156.0
2024-03-22 14:40:00,12.88,12.92,12.88,12.9,680382.0,11.807,11.8437,11.807,11.8254,680382.0
2024-03-22 14:50:00,12.91,12.92,12.9,12.92,657787.0,11.8345,11.8437,11.8254,11.8437,657787.0
2024-03-22 15:00:00,12.92,12.92,12.89,12.91,743408.0,11.8437,11.8437,11.8162,11.8345,743408.0
2024-03-22 15:10:00,12.91,12.91,12.87,12.87,789534.0,11.8345,11.8345,11.7979,11.7979,789534.0
2024-03-22 15:20:00,12.87,12.9,12.87,12.9,572891.0,11.7979,11.8254,11.7979,11.8254,572891.0
2024-03-22 15:30:00,12.9,12.91,12.88,12.89,932162.0,11.8254,11.8345,11.807,11.8162,932162.0
2024-03-22 15:40:00,12.88,12.91,12.88,12.91,1144140.0,11.807,11.8345,11.807,11.8345,1144140.0
2024-03-22 15:50:00,12.91,12.95,12.9,12.92,3568174.0,11.8345,11.8712,11.8254,11.8437,3568174.0
2024-03-25 09:30:00,12.92,13.03,12.87,13.01,3494272.0,11.8437,11.9445,11.7979,11.9262,3494272.0
2024-03-25 09:40:00,13.02,13.06,12.98,13.0,1924549.0,11.9354,11.972,11.8987,11.917,1924549.0
2024-03-25 09:50:00,13.0,13.02,12.95,12.98,1099075.0,11.917,11.9354,11.8712,11.8987,1099075.0
2024-03-25 10:00:00,12.97,12.99,12.87,12.88,1033790.0,11.8895,11.9079,11.7979,11.807,1033790.0
2024-03-25 10:10:00,12.88,12.89,12.83,12.86,1160983.0,11.807,11.8162,11.7612,11.7887,1160983.0
2024-03-25 10:20:00,12.85,12.86,12.81,12.83,1035858.0,11.7795,11.7887,11.7429,11.7612,1035858.0
2024-03-25 10:30:00,12.83,12.83,12.75,12.77,1097981.0,11.7612,11.7612,11.6879,11.7062,1097981.0
2024-03-25 10:40:00,12.77,12.79,12.74,12.78,995063.0,11.7062,11.7245,11.6787,11.7154,995063.0
2024-03-25 10:50:00,12.79,12.84,12.78,12.83,998163.0,11.7245,11.7704,11.7154,11.7612,998163.0
2024-03-25 11:00:00,12.83,12.85,12.81,12.84,1070327.0,11.7612,11.7795,11.7429,11.7704,1070327.0
2024-03-25 11:10:00,12.84,12.88,12.83,12.87,687484.0,11.7704,11.807,11.7612,11.7979,687484.0
2024-03-25 11:20:00,12.87,12.87,12.85,12.86,622335.0,11.7979,11.7979,11.7795,11.7887,622335.0
2024-03-25 11:30:00,12.87,12.88,12.85,12.88,679144.0,11.7979,11.807,11.7795,11.807,679144.0
2024-03-25 11:40:00,12.88,12.91,12.86,12.88,745675.0,11.807,11.8345,11.7887,11.807,745675.0
2024-03-25 11:50:00,12.88,12.89,12.86,12.87,384080.0,11.807,11.8162,11.7887,11.7979,384080.0
2024-03-25 12:00:00,12.87,12.9,12.86,12.9,394077.0,11.7979,11.8254,11.7887,11.8254,394077.0
2024-03-25 12:10:00,12.9,12.9,12.87,12.88,358451.0,11.8254,11.8254,11.7979,11.807,358451.0
2024-03-25 12:20:00,12.88,12.91,12.87,12.9,624833.0,11.807,11.8345,11.7979,11.8254,624833.0
2024-03-25 12:30:00,12.89,12.92,12.89,12.91,497447.0,11.8162,11.8437,11.8162,11.8345,497447.0
2024-03-25 12:40:00,12.9,12.94,12.9,12.93,679495.0,11.8254,11.862,11.8254,11.8529,679495.0
2024-03-25 12:50:00,12.93,12.93,12.92,12.93,249121.0,11.8529,11.8529,11.8437,11.8529,249121.0
2024-03-25 13:00:00,12.92,12.94,12.91,12.91,524383.0,11.8437,11.862,11.8345,11.8345,524383.0
2024-03-25 13:10:00,12.92,12.92,12.9,12.9,412306.0,11.8437,11.8437,11.8254,11.8254,412306.0
2024-03-25 13:20:00,12.9,12.91,12.88,12.9,671769.0,11.8254,11.8345,11.807,11.8254,671769.0
2024-03-25 13:30:00,12.89,12.9,12.87,12.9,395811.0,11.8162,11.8254,11.7979,11.8254,395811.0
2024-03-25 13:40:00,12.89,12.92,12.89,12.91,471516.0,11.8162,11.8437,11.8162,11.8345,471516.0
2024-03-25 13:50:00,12.9,12.93,12.9,12.93,415997.0,11.8254,11.8529,11.8254,11.8529,415997.0
2024-03-25 14:00:00,12.93,12.94,12.92,12.93,445675.0,11.8529,11.862,11.8437,11.8529,445675.0
2024-03-25 14:10:00,12.93,12.93,12.91,12.91,316125.0,11.8529,11.8529,11.8345,11.8345,316125.0
2024-03-25 14:20:00,12.92,12.93,12.91,12.93,552678.0,11.8437,11.8529,11.8345,11.8529,552678.0
2024-03-25 14:30:00,12.93,12.94,12.92,12.94,446259.0,11.8529,11.862,11.8437,11.862,446259.0
2024-03-25 14:40:00,12.94,12.94,12.9,12.93,636984.0,11.862,11.862,11.8254,11.8529,636984.0
2024-03-25 14:50:00,12.93,12.93,12.91,12.92,427307.0,11.8529,11.8529,11.8345,11.8437,427307.0
2024-03-25 15:00:00,12.92,12.92,12.9,12.91,627128.0,11.8437,11.8437,11.8254,11.8345,627128.0
2024-03-25 15:10:00,12.91,12.91,12.88,12.91,941692.0,11.8345,11.8345,11.807,11.8345,941692.0
2024-03-25 15:20:00,12.91,12.91,12.89,12.9,491290.0,11.8345,11.8345,11.8162,11.8254,491290.0
2024-03-25 15:30:00,12.9,12.93,12.89,12.92,1072826.0,11.8254,11.8529,11.8162,11.8437,1072826.0
2024-03-25 15:40:00,12.92,12.93,12.91,12.93,1094863.0,11.8437,11.8529,11.8345,11.8529,1094863.0
2024-03-25 15:50:00,12.93,12.93,12.88,12.9,2494471.0,11.8529,11.8529,11.807,11.8254,2494471.0
2024-03-26 09:30:00,12.96,12.96,12.77,12.81,1927654.0,11.8804,11.8804,11.7062,11.7429,1927654.0
2024-03-26 09:40:00,12.81,12.83,12.77,12.79,1393110.0,11.7429,11.7612,11.7062,11.7245,1393110.0
2024-03-26 09:50:00,12.79,12.86,12.79,12.81,1150184.0,11.7245,11.7887,11.7245,11.7429,1150184.0
2024-03-26 10:00:00,12.81,12.84,12.76,12.84,1271737.0,11.7429,11.7704,11.697,11.7704,1271737.0
2024-03-26 10:10:00,12.83,12.86,12.77,12.85,2010214.0,11.7612,11.7887,11.7062,11.7795,2010214.0
2024-03-26 10:20:00,12.85,12.85,12.82,12.85,820175.0,11.7795,11.7795,11.752,11.7795,820175.0
2024-03-26 10:30:00,12.85,12.87,12.82,12.87,821680.0,11.7795,11.7979,11.752,11.7979,821680.0
2024-03-26 10:40:00,12.87,12.88,12.85,12.86,679903.0,11.7979,11.807,11.7795,11.7887,679903.0
2024-03-26 10:50:00,12.86,12.89,12.85,12.88,563156.0,11.7887,11.8162,11.7795,11.807,563156.0
2024-03-26 11:00:00,12.88,12.91,12.88,12.9,665997.0,11.807,11.8345,11.807,11.8254,665997.0
2024-03-26 11:10:00,12.9,12.9,12.88,12.9,547306.0,11.8254,11.8254,11.807,11.8254,547306.0
2024-03-26 11:20:00,12.9,12.9,12.86,12.88,649479.0,11.8254,11.8254,11.7887,11.807,649479.0
2024-03-26 11:30:00,12.88,12.88,12.86,12.87,576015.0,11.807,11.807,11.7887,11.7979,576015.0
2024-03-26 11:40:00,12.87,12.87,12.81,12.83,898173.0,11.7979,11.7979,11.7429,11.7612,898173.0
2024-03-26 11:50:00,12.83,12.83,12.8,12.82,1023505.0,11.7612,11.7612,11.7337,11.752,1023505.0
2024-03-26 12:00:00,12.82,12.82,12.78,12.79,1125829.0,11.752,11.752,11.7154,11.7245,1125829.0
2024-03-26 12:10:00,12.8,12.8,12.71,12.72,2327564.0,11.7337,11.7337,11.6512,11.6604,2327564.0
2024-03-26 12:20:00,12.72,12.72,12.63,12.64,3898739.0,11.6604,11.6604,11.5779,11.587,3898739.0
2024-03-26 12:30:00,12.63,12.74,12.55,12.72,3514162.0,11.5779,11.6787,11.5045,11.6604,3514162.0
2024-03-26 12:40:00,12.73,12.73,12.67,12.68,1647244.0,11.6695,11.6695,11.6145,11.6237,1647244.0
2024-03-26 12:50:00,12.68,12.69,12.66,12.69,1075075.0,11.6237,11.6329,11.6054,11.6329,1075075.0
2024-03-26 13:00:00,12.69,12.74,12.68,12.74,865412.0,11.6329,11.6787,11.6237,11.6787,865412.0
2024-03-26 13:10:00,12.74,12.76,12.73,12.74,1068289.0,11.6787,11.697,11.6695,11.6787,1068289.0
2024-03-26 13:20:00,12.74,12.75,12.72,12.74,423654.0,11.6787,11.6879,11.6604,11.6787,423654.0
2024-03-26 13:30:00,12.74,12.74,12.7,12.71,814648.0,11.6787,11.6787,11.642,11.6512,814648.0
2024-03-26 13:40:00,12.7,12.71,12.59,12.6,1940617.0,11.642,11.6512,11.5412,11.5504,1940617.0
2024-03-26 13:50:00,12.6,12.61,12.57,12.57,2007730.0,11.5504,11.5595,11.5229,11.5229,2007730.0
2024-03-26 14:00:00,12.58,12.61,12.57,12.6,1453423.0,11.532,11.5595,11.5229,11.5504,1453423.0
2024-03-26 14:10:00,12.61,12.64,12.6,12.63,983296.0,11.5595,11.587,11.5504,11.5779,983296.0
2024-03-26 14:20:00,12.63,12.63,12.58,12.6,964526.0,11.5779,11.5779,11.532,11.5504,964526.0
2024-03-26 14:30:00,12.59,12.6,12.58,12.59,910380.0,11.5412,11.5504,11.532,11.5412,910380.0
2024-03-26 14:40:00,12.58,12.6,12.58,12.59,747691.0,11.532,11.5504,11.532,11.5412,747691.0
2024-03-26 14:50:00,12.59,12.6,12.56,12.57,1271090.0,11.5412,11.5504,11.5137,11.5229,1271090.0
2024-03-26 15:00:00,12.57,12.58,12.52,12.54,1713492.0,11.5229,11.532,11.477,11.4954,1713492.0
2024-03-26 15:10:00,12.54,12.55,12.51,12.54,1913903.0,11.4954,11.5045,11.4679,11.4954,1913903.0
2024-03-26 15:20:00,12.54,12.56,12.52,12.55,1637027.0,11.4954,11.5137,11.477,11.5045,1637027.0
2024-03-26 15:30:00,12.56,12.56,12.49,12.54,2520333.0,11.5137,11.5137,11.4495,11.4954,2520333.0
2024-03-26 15:40:00,12.54,12.56,12.51,12.52,1449179.0,11.4954,11.5137,11.4679,11.477,1449179.0
2024-03-26 15:50:00,12.51,12.52,12.43,12.45,6531505.0,11.4679,11.477,11.3945,11.4129,6531505.0
2024-03-27 09:30:00,12.53,12.75,12.52,12.7,2353145.0,11.4862,11.6879,11.477,11.642,2353145.0
2024-03-27 09:40:00,12.7,12.71,12.61,12.65,1194959.0,11.642,11.6512,11.5595,11.5962,1194959.0
2024-03-27 09:50:00,12.65,12.67,12.63,12.63,603911.0,11.5962,11.6145,11.5779,11.5779,603911.0
2024-03-27 10:00:00,12.64,12.7,12.63,12.7,1093147.0,11.587,11.642,11.5779,11.642,1093147.0
2024-03-27 10:10:00,12.7,12.75,12.68,12.75,1236093.0,11.642,11.6879,11.6237,11.6879,1236093.0
2024-03-27 10:20:00,12.75,12.76,12.71,12.73,1155718.0,11.6879,11.697,11.6512,11.6695,1155718.0
2024-03-27 10:30:00,12.73,12.76,12.72,12.74,1021038.0,11.6695,11.697,11.6604,11.6787,1021038.0
2024-03-27 10:40:00,12.74,12.75,12.72,12.74,722837.0,11.6787,11.6879,11.6604,11.6787,722837.0
2024-03-27 10:50:00,12.74,12.8,12.73,12.79,1300829.0,11.6787,11.7337,11.6695,11.7245,1300829.0
2024-03-27 11:00:00,12.79,12.84,12.79,12.83,1355954.0,11.7245,11.7704,11.7245,11.7612,1355954.0
2024-03-27 11:10:00,12.83,12.84,12.82,12.84,595209.0,11.7612,11.7704,11.752,11.7704,595209.0
2024-03-27 11:20:00,12.84,12.88,12.82,12.88,1862051.0,11.7704,11.807,11.752,11.807,1862051.0
2024-03-27 11:30:00,12.87,12.89,12.85,12.87,1116805.0,11.7979,11.8162,11.7795,11.7979,1116805.0
2024-03-27 11:40:00,12.86,12.88,12.83,12.84,595926.0,11.7887,11.807,11.7612,11.7704,595926.0
2024-03-27 11:50:00,12.84,12.86,12.83,12.86,563849.0,11.7704,11.7887,11.7612,11.7887,563849.0
2024-03-27 12:00:00,12.86,12.87,12.84,12.87,539820.0,11.7887,11.7979,11.7704,11.7979,539820.0
2024-03-27 12:10:00,12.87,12.89,12.85,12.89,870074.0,11.7979,11.8162,11.7795,11.8162,870074.0
2024-03-27 12:20:00,12.88,12.89,12.86,12.88,683875.0,11.807,11.8162,11.7887,11.807,683875.0
2024-03-27 12:30:00,12.88,12.89,12.86,12.88,769683.0,11.807,11.8162,11.7887,11.807,769683.0
2024-03-27 12:40:00,12.88,12.9,12.87,12.9,768843.0,11.807,11.8254,11.7979,11.8254,768843.0
2024-03-27 12:50:00,12.9,12.9,12.89,12.89,477031.0,11.8254,11.8254,11.8162,11.8162,477031.0
2024-03-27 13:00:00,12.9,12.9,12.88,12.88,773010.0,11.8254,11.8254,11.807,11.807,773010.0
2024-03-27 13:10:00,12.88,12.94,12.88,12.93,1587690.0,11.807,11.862,11.807,11.8529,1587690.0
2024-03-27 13:20:00,12.94,12.95,12.91,12.92,966666.0,11.862,11.8712,11.8345,11.8437,966666.0
2024-03-27 13:30:00,12.91,12.93,12.91,12.93,441468.0,11.8345,11.8529,11.8345,11.8529,441468.0
2024-03-27 13:40:00,12.93,12.93,12.91,12.93,385986.0,11.8529,11.8529,11.8345,11.8529,385986.0
2024-03-27 13:50:00,12.93,12.94,12.92,12.94,405132.0,11.8529,11.862,11.8437,11.862,405132.0
2024-03-27 14:00:00,12.94,12.95,12.93,12.95,807257.0,11.862,11.8712,11.8529,11.8712,807257.0
2024-03-27 14:10:00,12.94,12.95,12.93,12.95,641643.0,11.862,11.8712,11.8529,11.8712,641643.0
2024-03-27 14:20:00,12.95,12.95,12.93,12.95,710943.0,11.8712,11.8712,11.8529,11.8712,710943.0
2024-03-27 14:30:00,12.95,12.97,12.94,12.96,991143.0,11.8712,11.8895,11.862,11.8804,991143.0
2024-03-27 14:40:00,12.96,12.98,12.95,12.98,770602.0,11.8804,11.8987,11.8712,11.8987,770602.0
2024-03-27 14:50:00,12.98,12.99,12.96,12.96,1468676.0,11.8987,11.9079,11.8804,11.8804,1468676.0
2024-03-27 15:00:00,12.96,12.99,12.96,12.99,807764.0,11.8804,11.9079,11.8804,11.9079,807764.0
2024-03-27 15:10:00,12.99,12.99,12.96,12.97,1176769.0,11.9079,11.9079,11.8804,11.8895,1176769.0
2024-03-27 15:20:00,12.98,13.0,12.96,12.99,1339742.0,11.8987,11.917,11.8804,11.9079,1339742.0
2024-03-27 15:30:00,13.0,13.04,12.98,13.03,2681774.0,11.917,11.9537,11.8987,11.9445,2681774.0
2024-03-27 15:40:00,13.04,13.07,13.03,13.05,3087432.0,11.9537,11.9812,11.9445,11.9629,3087432.0
2024-03-27 15:50:00,13.06,13.07,13.04,13.07,5388564.0,11.972,11.9812,11.9537,11.9812,5388564.0
2024-03-28 09:30:00,13.07,13.27,13.05,13.23,3407648.0,11.9812,12.1645,11.9629,12.1279,3407648.0
2024-03-28 09:40:00,13.23,13.25,13.19,13.21,1822834.0,12.1279,12.1462,12.0912,12.1095,1822834.0
2024-03-28 09:50:00,13.21,13.24,13.18,13.21,1409677.0,12.1095,12.137,12.082,12.1095,1409677.0
2024-03-28 10:00:00,13.21,13.22,13.12,13.13,1260343.0,12.1095,12.1187,12.027,12.0362,1260343.0
2024-03-28 10:10:00,13.13,13.21,13.12,13.18,1565237.0,12.0362,12.1095,12.027,12.082,1565237.0
2024-03-28 10:20:00,13.18,13.2,13.15,13.19,1055209.0,12.082,12.1004,12.0545,12.0912,1055209.0
2024-03-28 10:30:00,13.19,13.22,13.18,13.19,1401699.0,12.0912,12.1187,12.082,12.0912,1401699.0
2024-03-28 10:40:00,13.2,13.21,13.18,13.2,1295712.0,12.1004,12.1095,12.082,12.1004,1295712.0
2024-03-28 10:50:00,13.2,13.24,13.19,13.23,1533744.0,12.1004,12.137,12.0912,12.1279,1533744.0
2024-03-28 11:00:00,13.23,13.24,13.19,13.2,1218534.0,12.1279,12.137,12.0912,12.1004,1218534.0
2024-03-28 11:10:00,13.2,13.25,13.19,13.25,1432606.0,12.1004,12.1462,12.0912,12.1462,1432606.0
2024-03-28 11:20:00,13.24,13.28,13.24,13.28,1600305.0,12.137,12.1737,12.137,12.1737,1600305.0
2024-03-28 11:30:00,13.28,13.3,13.27,13.27,1815238.0,12.1737,12.192,12.1645,12.1645,1815238.0
2024-03-28 11:40:00,13.27,13.29,13.26,13.28,906308.0,12.1645,12.1829,12.1554,12.1737,906308.0
2024-03-28 11:50:00,13.28,13.29,13.24,13.27,1301987.0,12.1737,12.1829,12.137,12.1645,1301987.0
2024-03-28 12:00:00,13.26,13.29,13.26,13.29,953970.0,12.1554,12.1829,12.1554,12.1829,953970.0
2024-03-28 12:10:00,13.29,13.3,13.24,13.28,1521074.0,12.1829,12.192,12.137,12.1737,1521074.0
2024-03-28 12:20:00,13.28,13.29,13.25,13.26,978778.0,12.1737,12.1829,12.1462,12.1554,978778.0
2024-03-28 12:30:00,13.25,13.26,13.21,13.21,1143710.0,12.1462,12.1554,12.1095,12.1095,1143710.0
2024-03-28 12:40:00,13.21,13.22,13.19,13.19,895270.0,12.1095,12.1187,12.0912,12.0912,895270.0
2024-03-28 12:50:00,13.2,13.2,13.17,13.2,857767.0,12.1004,12.1004,12.0729,12.1004,857767.0
2024-03-28 13:00:00,13.2,13.2,13.16,13.18,939554.0,12.1004,12.1004,12.0637,12.082,939554.0
2024-03-28 13:10:00,13.18,13.19,13.16,13.19,631973.0,12.082,12.0912,12.0637,12.0912,631973.0
2024-03-28 13:20:00,13.19,13.2,13.17,13.19,887660.0,12.0912,12.1004,12.0729,12.0912,887660.0
2024-03-28 13:30:00,13.19,13.22,13.18,13.22,935440.0,12.0912,12.1187,12.082,12.1187,935440.0
2024-03-28 13:40:00,13.22,13.24,13.2,13.23,1113782.0,12.1187,12.137,12.1004,12.1279,1113782.0
2024-03-28 13:50:00,13.23,13.24,13.22,13.23,717403.0,12.1279,12.137,12.1187,12.1279,717403.0
2024-03-28 14:00:00,13.24,13.24,13.2,13.24,1079742.0,12.137,12.137,12.1004,12.137,1079742.0
2024-03-28 14:10:00,13.24,13.25,13.22,13.23,964570.0,12.137,12.1462,12.1187,12.1279,964570.0
2024-03-28 14:20:00,13.23,13.23,13.2,13.21,1263519.0,12.1279,12.1279,12.1004,12.1095,1263519.0
2024-03-28 14:30:00,13.21,13.21,13.17,13.18,895720.0,12.1095,12.1095,12.0729,12.082,895720.0
2024-03-28 14:40:00,13.18,13.19,13.15,13.17,626964.0,12.082,12.0912,12.0545,12.0729,626964.0
2024-03-28 14:50:00,13.17,13.21,13.16,13.21,928981.0,12.0729,12.1095,12.0637,12.1095,928981.0
2024-03-28 15:00:00,13.21,13.24,13.2,13.24,742479.0,12.1095,12.137,12.1004,12.137,742479.0
2024-03-28 15:10:00,13.24,13.26,13.22,13.25,1391259.0,12.137,12.1554,12.1187,12.1462,1391259.0
2024-03-28 15:20:00,13.25,13.27,13.23,13.27,1266792.0,12.1462,12.1645,12.1279,12.1645,1266792.0
2024-03-28 15:30:00,13.26,13.27,13.23,13.25,1504282.0,12.1554,12.1645,12.1279,12.1462,1504282.0
2024-03-28 15:40:00,13.25,13.29,13.24,13.27,2845866.0,12.1462,12.1829,12.137,12.1645,2845866.0
2024-03-28 15:50:00,13.27,13.3,13.26,13.28,4434861.0,12.1645,12.192,12.1554,12.1737,4434861.0
2024-04-01 09:30:00,13.33,13.38,13.18,13.21,1855304.0,12.2195,12.2654,12.082,12.1095,1855304.0
2024-04-01 09:40:00,13.21,13.26,13.18,13.2,1549903.0,12.1095,12.1554,12.082,12.1004,1549903.0
2024-04-01 09:50:00,13.21,13.28,13.2,13.27,1159193.0,12.1095,12.1737,12.1004,12.1645,1159193.0
2024-04-01 10:00:00,13.26,13.26,13.18,13.2,1046239.0,12.1554,12.1554,12.082,12.1004,1046239.0
2024-04-01 10:10:00,13.19,13.22,13.18,13.2,1119970.0,12.0912,12.1187,12.082,12.1004,1119970.0
2024-04-01 10:20:00,13.2,13.22,13.15,13.16,861143.0,12.1004,12.1187,12.0545,12.0637,861143.0
2024-04-01 10:30:00,13.15,13.17,13.14,13.16,834774.0,12.0545,12.0729,12.0454,12.0637,834774.0
2024-04-01 10:40:00,13.17,13.18,13.15,13.16,812100.0,12.0729,12.082,12.0545,12.0637,812100.0
2024-04-01 10:50:00,13.17,13.22,13.16,13.22,856567.0,12.0729,12.1187,12.0637,12.1187,856567.0
2024-04-01 11:00:00,13.21,13.22,13.19,13.21,1000889.0,12.1095,12.1187,12.0912,12.1095,1000889.0
2024-04-01 11:10:00,13.21,13.23,13.19,13.21,831120.0,12.1095,12.1279,12.0912,12.1095,831120.0
2024-04-01 11:20:00,13.21,13.23,13.21,13.23,824862.0,12.1095,12.1279,12.1095,12.1279,824862.0
2024-04-01 11:30:00,13.23,13.23,13.21,13.21,402483.0,12.1279,12.1279,12.1095,12.1095,402483.0
2024-04-01 11:40:00,13.21,13.22,13.2,13.21,330280.0,12.1095,12.1187,12.1004,12.1095,330280.0
2024-04-01 11:50:00,13.21,13.21,13.18,13.2,698163.0,12.1095,12.1095,12.082,12.1004,698163.0
2024-04-01 12:00:00,13.21,13.23,13.19,13.23,612089.0,12.1095,12.1279,12.0912,12.1279,612089.0
2024-04-01 12:10:00,13.23,13.25,13.22,13.24,552923.0,12.1279,12.1462,12.1187,12.137,552923.0
2024-04-01 12:20:00,13.24,13.25,13.23,13.24,433612.0,12.137,12.1462,12.1279,12.137,433612.0
2024-04-01 12:30:00,13.25,13.25,13.23,13.24,355938.0,12.1462,12.1462,12.1279,12.137,355938.0
2024-04-01 12:40:00,13.24,13.25,13.23,13.25,394585.0,12.137,12.1462,12.1279,12.1462,394585.0
2024-04-01 12:50:00,13.25,13.25,13.23,13.25,415071.0,12.1462,12.1462,12.1279,12.1462,415071.0
2024-04-01 13:00:00,13.25,13.27,13.24,13.27,775222.0,12.1462,12.1645,12.137,12.1645,775222.0
2024-04-01 13:10:00,13.26,13.27,13.24,13.25,719052.0,12.1554,12.1645,12.137,12.1462,719052.0
2024-04-01 13:20:00,13.24,13.25,13.23,13.25,414430.0,12.137,12.1462,12.1279,12.1462,414430.0
2024-04-01 13:30:00,13.25,13.25,13.24,13.25,161713.0,12.1462,12.1462,12.137,12.1462,161713.0
2024-04-01 13:40:00,13.24,13.27,13.24,13.27,755190.0,12.137,12.1645,12.137,12.1645,755190.0
2024-04-01 13:50:00,13.27,13.27,13.26,13.27,365405.0,12.1645,12.1645,12.1554,12.1645,365405.0
2024-04-01 14:00:00,13.27,13.28,13.26,13.27,443802.0,12.1645,12.1737,12.1554,12.1645,443802.0
2024-04-01 14:10:00,13.27,13.27,13.24,13.26,634496.0,12.1645,12.1645,12.137,12.1554,634496.0
2024-04-01 14:20:00,13.26,13.27,13.25,13.27,461214.0,12.1554,12.1645,12.1462,12.1645,461214.0
2024-04-01 14:30:00,13.27,13.3,13.26,13.3,513392.0,12.1645,12.192,12.1554,12.192,513392.0
2024-04-01 14:40:00,13.29,13.31,13.29,13.31,858109.0,12.1829,12.2012,12.1829,12.2012,858109.0
2024-04-01 14:50:00,13.31,13.31,13.28,13.29,549795.0,12.2012,12.2012,12.1737,12.1829,549795.0
2024-04-01 15:00:00,13.29,13.3,13.28,13.29,731061.0,12.1829,12.192,12.1737,12.1829,731061.0
2024-04-01 15:10:00,13.29,13.29,13.28,13.29,493674.0,12.1829,12.1829,12.1737,12.1829,493674.0
2024-04-01 15:20:00,13.29,13.29,13.26,13.26,888467.0,12.1829,12.1829,12.1554,12.1554,888467.0
2024-04-01 15:30:00,13.27,13.28,13.23,13.25,1131549.0,12.1645,12.1737,12.1279,12.1462,1131549.0
2024-04-01 15:40:00,13.24,13.27,13.24,13.25,1212733.0,12.137,12.1645,12.137,12.1462,1212733.0
2024-04-01 15:50:00,13.25,13.3,13.24,13.29,3285084.0,12.1462,12.192,12.137,12.1829,3285084.0
2024-04-02 09:30:00,13.16,13.2,13.09,13.2,1869901.0,12.0637,12.1004,11.9995,12.1004,1869901.0
2024-04-02 09:40:00,13.19,13.21,13.16,13.2,889331.0,12.0912,12.1095,12.0637,12.1004,889331.0
2024-04-02 09:50:00,13.2,13.25,13.19,13.25,1058598.0,12.1004,12.1462,12.0912,12.1462,1058598.0
2024-04-02 10:00:00,13.25,13.29,13.22,13.28,1096506.0,12.1462,12.1829,12.1187,12.1737,1096506.0
2024-04-02 10:10:00,13.28,13.29,13.23,13.23,929609.0,12.1737,12.1829,12.1279,12.1279,929609.0
2024-04-02 10:20:00,13.24,13.27,13.21,13.21,1465091.0,12.137,12.1645,12.1095,12.1095,1465091.0
2024-04-02 10:30:00,13.21,13.22,13.18,13.2,1215120.0,12.1095,12.1187,12.082,12.1004,1215120.0
2024-04-02 10:40:00,13.2,13.22,13.17,13.21,1347992.0,12.1004,12.1187,12.0729,12.1095,1347992.0
2024-04-02 10:50:00,13.22,13.27,13.21,13.27,1196235.0,12.1187,12.1645,12.1095,12.1645,1196235.0
2024-04-02 11:00:00,13.27,13.31,13.26,13.31,1244963.0,12.1645,12.2012,12.1554,12.2012,1244963.0
2024-04-02 11:10:00,13.31,13.37,13.3,13.34,1990299.0,12.2012,12.2562,12.192,12.2287,1990299.0
2024-04-02 11:20:00,13.34,13.34,13.26,13.27,961403.0,12.2287,12.2287,12.1554,12.1645,961403.0
2024-04-02 11:30:00,13.27,13.29,13.25,13.27,1134832.0,12.1645,12.1829,12.1462,12.1645,1134832.0
2024-04-02 11:40:00,13.27,13.28,13.26,13.27,393546.0,12.1645,12.1737,12.1554,12.1645,393546.0
2024-04-02 11:50:00,13.27,13.29,13.26,13.29,592973.0,12.1645,12.1829,12.1554,12.1829,592973.0
2024-04-02 12:00:00,13.29,13.29,13.26,13.27,620235.0,12.1829,12.1829,12.1554,12.1645,620235.0
2024-04-02 12:10:00,13.26,13.27,13.25,13.27,614038.0,12.1554,12.1645,12.1462,12.1645,614038.0
2024-04-02 12:20:00,13.27,13.3,13.26,13.29,913552.0,12.1645,12.192,12.1554,12.1829,913552.0
2024-04-02 12:30:00,13.29,13.31,13.28,13.31,551509.0,12.1829,12.2012,12.1737,12.2012,551509.0
2024-04-02 12:40:00,13.31,13.31,13.29,13.31,513532.0,12.2012,12.2012,12.1829,12.2012,513532.0
2024-04-02 12:50:00,13.31,13.32,13.3,13.32,292147.0,12.2012,12.2104,12.192,12.2104,292147.0
2024-04-02 13:00:00,13.32,13.33,13.31,13.33,528145.0,12.2104,12.2195,12.2012,12.2195,528145.0
2024-04-02 13:10:00,13.33,13.33,13.29,13.31,490793.0,12.2195,12.2195,12.1829,12.2012,490793.0
2024-04-02 13:20:00,13.31,13.33,13.3,13.33,230410.0,12.2012,12.2195,12.192,12.2195,230410.0
2024-04-02 13:30:00,13.33,13.33,13.32,13.32,459559.0,12.2195,12.2195,12.2104,12.2104,459559.0
2024-04-02 13:40:00,13.33,13.34,13.32,13.34,359907.0,12.2195,12.2287,12.2104,12.2287,359907.0
2024-04-02 13:50:00,13.34,13.34,13.33,13.34,209834.0,12.2287,12.2287,12.2195,12.2287,209834.0
2024-04-02 14:00:00,13.34,13.35,13.32,13.34,695021.0,12.2287,12.2379,12.2104,12.2287,695021.0
2024-04-02 14:10:00,13.34,13.34,13.3,13.32,379200.0,12.2287,12.2287,12.192,12.2104,379200.0
2024-04-02 14:20:00,13.32,13.32,13.31,13.31,290205.0,12.2104,12.2104,12.2012,12.2012,290205.0
2024-04-02 14:30:00,13.31,13.32,13.3,13.31,217567.0,12.2012,12.2104,12.192,12.2012,217567.0
2024-04-02 14:40:00,13.31,13.31,13.27,13.29,648493.0,12.2012,12.2012,12.1645,12.1829,648493.0
2024-04-02 14:50:00,13.28,13.29,13.27,13.28,489056.0,12.1737,12.1829,12.1645,12.1737,489056.0
2024-04-02 15:00:00,13.27,13.31,13.27,13.31,722388.0,12.1645,12.2012,12.1645,12.2012,722388.0
2024-04-02 15:10:00,13.31,13.33,13.3,13.33,1060820.0,12.2012,12.2195,12.192,12.2195,1060820.0
2024-04-02 15:20:00,13.33,13.34,13.32,13.34,632567.0,12.2195,12.2287,12.2104,12.2287,632567.0
2024-04-02 15:30:00,13.34,13.35,13.31,13.35,926629.0,12.2287,12.2379,12.2012,12.2379,926629.0
2024-04-02 15:40:00,13.35,13.35,13.29,13.3,1540192.0,12.2379,12.2379,12.1829,12.192,1540192.0
2024-04-02 15:50:00,13.29,13.31,13.27,13.29,3124806.0,12.1829,12.2012,12.1645,12.1829,3124806.0
2024-04-03 09:30:00,13.25,13.57,13.23,13.56,4703548.0,12.1462,12.4396,12.1279,12.4304,4703548.0
2024-04-03 09:40:00,13.56,13.56,13.4,13.41,1423134.0,12.4304,12.4304,12.2837,12.2929,1423134.0
2024-04-03 09:50:00,13.41,13.45,13.35,13.43,1759936.0,12.2929,12.3296,12.2379,12.3112,1759936.0
2024-04-03 10:00:00,13.43,13.49,13.42,13.43,1694090.0,12.3112,12.3662,12.3021,12.3112,1694090.0
2024-04-03 10:10:00,13.43,13.49,13.43,13.49,1163268.0,12.3112,12.3662,12.3112,12.3662,1163268.0
2024-04-03 10:20:00,13.49,13.53,13.47,13.53,1291556.0,12.3662,12.4029,12.3479,12.4029,1291556.0
2024-04-03 10:30:00,13.53,13.57,13.5,13.51,2277133.0,12.4029,12.4396,12.3754,12.3846,2277133.0
2024-04-03 10:40:00,13.51,13.6,13.5,13.59,1740561.0,12.3846,12.4671,12.3754,12.4579,1740561.0
2024-04-03 10:50:00,13.6,13.66,13.58,13.62,3103559.0,12.4671,12.5221,12.4487,12.4854,3103559.0
2024-04-03 11:00:00,13.63,13.66,13.6,13.66,1255767.0,12.4946,12.5221,12.4671,12.5221,1255767.0
2024-04-03 11:10:00,13.66,13.68,13.6,13.63,2212094.0,12.5221,12.5404,12.4671,12.4946,2212094.0
2024-04-03 11:20:00,13.63,13.66,13.59,13.61,1268121.0,12.4946,12.5221,12.4579,12.4762,1268121.0
2024-04-03 11:30:00,13.61,13.61,13.53,13.56,1159743.0,12.4762,12.4762,12.4029,12.4304,1159743.0
2024-04-03 11:40:00,13.56,13.58,13.55,13.58,840697.0,12.4304,12.4487,12.4212,12.4487,840697.0
2024-04-03 11:50:00,13.58,13.59,13.55,13.56,731780.0,12.4487,12.4579,12.4212,12.4304,731780.0
2024-04-03 12:00:00,13.56,13.56,13.54,13.56,582588.0,12.4304,12.4304,12.4121,12.4304,582588.0
2024-04-03 12:10:00,13.56,13.57,13.51,13.54,844751.0,12.4304,12.4396,12.3846,12.4121,844751.0
2024-04-03 12:20:00,13.54,13.55,13.52,13.54,812913.0,12.4121,12.4212,12.3937,12.4121,812913.0
2024-04-03 12:30:00,13.54,13.57,13.53,13.54,742159.0,12.4121,12.4396,12.4029,12.4121,742159.0
2024-04-03 12:40:00,13.54,13.58,13.54,13.56,585230.0,12.4121,12.4487,12.4121,12.4304,585230.0
2024-04-03 12:50:00,13.56,13.58,13.56,13.58,537285.0,12.4304,12.4487,12.4304,12.4487,537285.0
2024-04-03 13:00:00,13.58,13.63,13.57,13.63,797625.0,12.4487,12.4946,12.4396,12.4946,797625.0
2024-04-03 13:10:00,13.63,13.65,13.62,13.63,908626.0,12.4946,12.5129,12.4854,12.4946,908626.0
2024-04-03 13:20:00,13.63,13.63,13.6,13.61,299912.0,12.4946,12.4946,12.4671,12.4762,299912.0
2024-04-03 13:30:00,13.61,13.63,13.61,13.62,658134.0,12.4762,12.4946,12.4762,12.4854,658134.0
2024-04-03 13:40:00,13.62,13.64,13.61,13.63,571243.0,12.4854,12.5037,12.4762,12.4946,571243.0
2024-04-03 13:50:00,13.63,13.63,13.6,13.62,503206.0,12.4946,12.4946,12.4671,12.4854,503206.0
2024-04-03 14:00:00,13.62,13.63,13.61,13.62,420055.0,12.4854,12.4946,12.4762,12.4854,420055.0
2024-04-03 14:10:00,13.62,13.62,13.6,13.61,473135.0,12.4854,12.4854,12.4671,12.4762,473135.0
2024-04-03 14:20:00,13.61,13.62,13.6,13.61,330672.0,12.4762,12.4854,12.4671,12.4762,330672.0
2024-04-03 14:30:00,13.62,13.62,13.6,13.61,320018.0,12.4854,12.4854,12.4671,12.4762,320018.0
2024-04-03 14:40:00,13.61,13.62,13.59,13.6,799545.0,12.4762,12.4854,12.4579,12.4671,799545.0
2024-04-03 14:50:00,13.6,13.61,13.59,13.59,590638.0,12.4671,12.4762,12.4579,12.4579,590638.0
2024-04-03 15:00:00,13.6,13.6,13.57,13.6,905914.0,12.4671,12.4671,12.4396,12.4671,905914.0
2024-04-03 15:10:00,13.6,13.6,13.56,13.6,1104865.0,12.4671,12.4671,12.4304,12.4671,1104865.0
2024-04-03 15:20:00,13.6,13.6,13.59,13.6,544774.0,12.4671,12.4671,12.4579,12.4671,544774.0
2024-04-03 15:30:00,13.6,13.62,13.59,13.61,1291527.0,12.4671,12.4854,12.4579,12.4762,1291527.0
2024-04-03 15:40:00,13.61,13.67,13.59,13.67,2704323.0,12.4762,12.5312,12.4579,12.5312,2704323.0
2024-04-03 15:50:00,13.66,13.68,13.64,13.67,5543290.0,12.5221,12.5404,12.5037,12.5312,5543290.0
2024-04-04 09:30:00,13.89,13.92,13.76,13.83,2788292.0,12.7329,12.7604,12.6137,12.6779,2788292.0
2024-04-04 09:40:00,13.84,13.9,13.82,13.89,1620857.0,12.6871,12.7421,12.6687,12.7329,1620857.0
2024-04-04 09:50:00,13.9,13.95,13.88,13.88,1655146.0,12.7421,12.7879,12.7237,12.7237,1655146.0
2024-04-04 10:00:00,13.88,13.93,13.88,13.91,1993139.0,12.7237,12.7696,12.7237,12.7512,1993139.0
2024-04-04 10:10:00,13.92,13.93,13.88,13.89,1205662.0,12.7604,12.7696,12.7237,12.7329,1205662.0
2024-04-04 10:20:00,13.9,13.93,13.89,13.92,1422014.0,12.7421,12.7696,12.7329,12.7604,1422014.0
2024-04-04 10:30:00,13.91,13.92,13.87,13.88,1290419.0,12.7512,12.7604,12.7146,12.7237,1290419.0
2024-04-04 10:40:00,13.88,13.9,13.86,13.88,828398.0,12.7237,12.7421,12.7054,12.7237,828398.0
2024-04-04 10:50:00,13.89,13.89,13.8,13.8,1544102.0,12.7329,12.7329,12.6504,12.6504,1544102.0
2024-04-04 11:00:00,13.8,13.81,13.78,13.78,1348898.0,12.6504,12.6596,12.6321,12.6321,1348898.0
2024-04-04 11:10:00,13.79,13.81,13.77,13.79,1077370.0,12.6412,12.6596,12.6229,12.6412,1077370.0
2024-04-04 11:20:00,13.79,13.8,13.77,13.77,971746.0,12.6412,12.6504,12.6229,12.6229,971746.0
2024-04-04 11:30:00,13.78,13.82,13.76,13.82,2949417.0,12.6321,12.6687,12.6137,12.6687,2949417.0
2024-04-04 11:40:00,13.82,13.84,13.81,13.83,782930.0,12.6687,12.6871,12.6596,12.6779,782930.0
2024-04-04 11:50:00,13.84,13.84,13.82,13.84,508454.0,12.6871,12.6871,12.6687,12.6871,508454.0
2024-04-04 12:00:00,13.84,13.85,13.8,13.8,943386.0,12.6871,12.6962,12.6504,12.6504,943386.0
2024-04-04 12:10:00,13.81,13.88,13.8,13.87,1251257.0,12.6596,12.7237,12.6504,12.7146,1251257.0
2024-04-04 12:20:00,13.87,13.88,13.86,13.88,482772.0,12.7146,12.7237,12.7054,12.7237,482772.0
2024-04-04 12:30:00,13.88,13.89,13.85,13.86,795232.0,12.7237,12.7329,12.6962,12.7054,795232.0
2024-04-04 12:40:00,13.86,13.86,13.82,13.84,541107.0,12.7054,12.7054,12.6687,12.6871,541107.0
2024-04-04 12:50:00,13.84,13.85,13.81,13.84,691066.0,12.6871,12.6962,12.6596,12.6871,691066.0
2024-04-04 13:00:00,13.85,13.85,13.81,13.82,607310.0,12.6962,12.6962,12.6596,12.6687,607310.0
2024-04-04 13:10:00,13.82,13.82,13.72,13.75,1682862.0,12.6687,12.6687,12.5771,12.6046,1682862.0
2024-04-04 13:20:00,13.75,13.75,13.64,13.65,1412326.0,12.6046,12.6046,12.5037,12.5129,1412326.0
2024-04-04 13:30:00,13.64,13.7,13.63,13.69,1500254.0,12.5037,12.5587,12.4946,12.5496,1500254.0
2024-04-04 13:40:00,13.69,13.69,13.65,13.65,698605.0,12.5496,12.5496,12.5129,12.5129,698605.0
2024-04-04 13:50:00,13.66,13.66,13.6,13.6,1175990.0,12.5221,12.5221,12.4671,12.4671,1175990.0
2024-04-04 14:00:00,13.6,13.61,13.55,13.56,1376007.0,12.4671,12.4762,12.4212,12.4304,1376007.0
2024-04-04 14:10:00,13.56,13.56,13.45,13.48,2282557.0,12.4304,12.4304,12.3296,12.3571,2282557.0
2024-04-04 14:20:00,13.48,13.5,13.41,13.42,1903682.0,12.3571,12.3754,12.2929,12.3021,1903682.0
2024-04-04 14:30:00,13.41,13.42,13.35,13.39,1942350.0,12.2929,12.3021,12.2379,12.2746,1942350.0
2024-04-04 14:40:00,13.38,13.39,13.34,13.36,2066262.0,12.2654,12.2746,12.2287,12.2471,2066262.0
2024-04-04 14:50:00,13.36,13.36,13.3,13.31,1684326.0,12.2471,12.2471,12.192,12.2012,1684326.0
2024-04-04 15:00:00,13.32,13.33,13.29,13.33,2239270.0,12.2104,12.2195,12.1829,12.2195,2239270.0
2024-04-04 15:10:00,13.33,13.33,13.23,13.24,2296331.0,12.2195,12.2195,12.1279,12.137,2296331.0
2024-04-04 15:20:00,13.25,13.29,13.24,13.27,1764363.0,12.1462,12.1829,12.137,12.1645,1764363.0
2024-04-04 15:30:00,13.27,13.29,13.25,13.26,1540680.0,12.1645,12.1829,12.1462,12.1554,1540680.0
2024-04-04 15:40:00,13.26,13.26,13.21,13.23,2073389.0,12.1554,12.1554,12.1095,12.1279,2073389.0
2024-04-04 15:50:00,13.23,13.25,13.17,13.2,5426603.0,12.1279,12.1462,12.0729,12.1004,5426603.0
2024-04-05 09:30:00,13.27,13.4,13.23,13.26,2747045.0,12.1645,12.2837,12.1279,12.1554,2747045.0
2024-04-05 09:40:00,13.25,13.3,13.2,13.26,1591108.0,12.1462,12.192,12.1004,12.1554,1591108.0
2024-04-05 09:50:00,13.26,13.3,13.22,13.22,1074749.0,12.1554,12.192,12.1187,12.1187,1074749.0
2024-04-05 10:00:00,13.23,13.25,13.14,13.15,1672645.0,12.1279,12.1462,12.0454,12.0545,1672645.0
2024-04-05 10:10:00,13.15,13.2,13.11,13.13,1257186.0,12.0545,12.1004,12.0179,12.0362,1257186.0
2024-04-05 10:20:00,13.13,13.13,13.09,13.12,1144686.0,12.0362,12.0362,11.9995,12.027,1144686.0
2024-04-05 10:30:00,13.12,13.18,13.11,13.18,1168646.0,12.027,12.082,12.0179,12.082,1168646.0
2024-04-05 10:40:00,13.18,13.24,13.17,13.23,752328.0,12.082,12.137,12.0729,12.1279,752328.0
2024-04-05 10:50:00,13.22,13.26,13.21,13.26,1122337.0,12.1187,12.1554,12.1095,12.1554,1122337.0
2024-04-05 11:00:00,13.26,13.26,13.21,13.21,1174393.0,12.1554,12.1554,12.1095,12.1095,1174393.0
2024-04-05 11:10:00,13.21,13.22,13.15,13.2,1346160.0,12.1095,12.1187,12.0545,12.1004,1346160.0
2024-04-05 11:20:00,13.2,13.22,13.18,13.21,1005162.0,12.1004,12.1187,12.082,12.1095,1005162.0
2024-04-05 11:30:00,13.21,13.27,13.19,13.25,1510851.0,12.1095,12.1645,12.0912,12.1462,1510851.0
2024-04-05 11:40:00,13.25,13.25,13.21,13.23,929438.0,12.1462,12.1462,12.1095,12.1279,929438.0
2024-04-05 11:50:00,13.22,13.26,13.2,13.22,1009314.0,12.1187,12.1554,12.1004,12.1187,1009314.0
2024-04-05 12:00:00,13.22,13.23,13.19,13.21,938549.0,12.1187,12.1279,12.0912,12.1095,938549.0
2024-04-05 12:10:00,13.21,13.25,13.21,13.25,676334.0,12.1095,12.1462,12.1095,12.1462,676334.0
2024-04-05 12:20:00,13.25,13.27,13.24,13.27,664523.0,12.1462,12.1645,12.137,12.1645,664523.0
2024-04-05 12:30:00,13.27,13.29,13.25,13.29,674741.0,12.1645,12.1829,12.1462,12.1829,674741.0
2024-04-05 12:40:00,13.29,13.3,13.27,13.28,552316.0,12.1829,12.192,12.1645,12.1737,552316.0
2024-04-05 12:50:00,13.29,13.33,13.28,13.33,523123.0,12.1829,12.2195,12.1737,12.2195,523123.0
2024-04-05 13:00:00,13.33,13.33,13.29,13.31,649867.0,12.2195,12.2195,12.1829,12.2012,649867.0
2024-04-05 13:10:00,13.31,13.31,13.28,13.29,509089.0,12.2012,12.2012,12.1737,12.1829,509089.0
2024-04-05 13:20:00,13.29,13.32,13.28,13.31,591268.0,12.1829,12.2104,12.1737,12.2012,591268.0
2024-04-05 13:30:00,13.31,13.32,13.29,13.3,612126.0,12.2012,12.2104,12.1829,12.192,612126.0
2024-04-05 13:40:00,13.29,13.3,13.26,13.27,742810.0,12.1829,12.192,12.1554,12.1645,742810.0
2024-04-05 13:50:00,13.27,13.28,13.23,13.27,916455.0,12.1645,12.1737,12.1279,12.1645,916455.0
2024-04-05 14:00:00,13.26,13.3,13.22,13.3,863978.0,12.1554,12.192,12.1187,12.192,863978.0
2024-04-05 14:10:00,13.29,13.31,13.28,13.3,874496.0,12.1829,12.2012,12.1737,12.192,874496.0
2024-04-05 14:20:00,13.3,13.31,13.27,13.27,1194335.0,12.192,12.2012,12.1645,12.1645,1194335.0
2024-04-05 14:30:00,13.27,13.3,13.26,13.29,990210.0,12.1645,12.192,12.1554,12.1829,990210.0
2024-04-05 14:40:00,13.29,13.3,13.26,13.27,712528.0,12.1829,12.192,12.1554,12.1645,712528.0
2024-04-05 14:50:00,13.26,13.28,13.26,13.28,1066353.0,12.1554,12.1737,12.1554,12.1737,1066353.0
2024-04-05 15:00:00,13.28,13.3,13.27,13.29,945892.0,12.1737,12.192,12.1645,12.1829,945892.0
2024-04-05 15:10:00,13.29,13.3,13.27,13.29,728746.0,12.1829,12.192,12.1645,12.1829,728746.0
2024-04-05 15:20:00,13.29,13.3,13.25,13.26,1805390.0,12.1829,12.192,12.1462,12.1554,1805390.0
2024-04-05 15:30:00,13.26,13.28,13.24,13.28,1265654.0,12.1554,12.1737,12.137,12.1737,1265654.0
2024-04-05 15:40:00,13.28,13.29,13.26,13.28,1428512.0,12.1737,12.1829,12.1554,12.1737,1428512.0
2024-04-05 15:50:00,13.28,13.29,13.27,13.27,2013711.0,12.1737,12.1829,12.1645,12.1645,2013711.0
2024-04-08 09:30:00,13.35,13.54,13.34,13.54,1751647.0,12.2379,12.4121,12.2287,12.4121,1751647.0
2024-04-08 09:40:00,13.54,13.54,13.48,13.49,1100532.0,12.4121,12.4121,12.3571,12.3662,1100532.0
2024-04-08 09:50:00,13.5,13.53,13.46,13.48,824936.0,12.3754,12.4029,12.3387,12.3571,824936.0
2024-04-08 10:00:00,13.48,13.48,13.44,13.48,1114964.0,12.3571,12.3571,12.3204,12.3571,1114964.0
2024-04-08 10:10:00,13.47,13.5,13.46,13.49,1009690.0,12.3479,12.3754,12.3387,12.3662,1009690.0
2024-04-08 10:20:00,13.49,13.5,13.48,13.5,748357.0,12.3662,12.3754,12.3571,12.3754,748357.0
2024-04-08 10:30:00,13.49,13.5,13.47,13.48,659936.0,12.3662,12.3754,12.3479,12.3571,659936.0
2024-04-08 10:40:00,13.48,13.5,13.47,13.5,589631.0,12.3571,12.3754,12.3479,12.3754,589631.0
2024-04-08 10:50:00,13.5,13.51,13.49,13.49,497258.0,12.3754,12.3846,12.3662,12.3662,497258.0
2024-04-08 11:00:00,13.5,13.51,13.48,13.51,404339.0,12.3754,12.3846,12.3571,12.3846,404339.0
2024-04-08 11:10:00,13.5,13.51,13.49,13.5,316475.0,12.3754,12.3846,12.3662,12.3754,316475.0
2024-04-08 11:20:00,13.49,13.5,13.48,13.5,362894.0,12.3662,12.3754,12.3571,12.3754,362894.0
2024-04-08 11:30:00,13.5,13.5,13.47,13.48,372275.0,12.3754,12.3754,12.3479,12.3571,372275.0
2024-04-08 11:40:00,13.48,13.48,13.45,13.46,580679.0,12.3571,12.3571,12.3296,12.3387,580679.0
2024-04-08 11:50:00,13.46,13.46,13.44,13.44,292437.0,12.3387,12.3387,12.3204,12.3204,292437.0
2024-04-08 12:00:00,13.44,13.45,13.44,13.44,208011.0,12.3204,12.3296,12.3204,12.3204,208011.0
2024-04-08 12:10:00,13.45,13.45,13.43,13.43,421420.0,12.3296,12.3296,12.3112,12.3112,421420.0
2024-04-08 12:20:00,13.43,13.45,13.43,13.44,460714.0,12.3112,12.3296,12.3112,12.3204,460714.0
2024-04-08 12:30:00,13.45,13.46,13.44,13.45,334411.0,12.3296,12.3387,12.3204,12.3296,334411.0
2024-04-08 12:40:00,13.46,13.47,13.45,13.46,300676.0,12.3387,12.3479,12.3296,12.3387,300676.0
2024-04-08 12:50:00,13.46,13.46,13.45,13.45,406411.0,12.3387,12.3387,12.3296,12.3296,406411.0
2024-04-08 13:00:00,13.46,13.47,13.45,13.45,379030.0,12.3387,12.3479,12.3296,12.3296,379030.0
2024-04-08 13:10:00,13.45,13.46,13.43,13.44,540403.0,12.3296,12.3387,12.3112,12.3204,540403.0
2024-04-08 13:20:00,13.43,13.45,13.43,13.45,354538.0,12.3112,12.3296,12.3112,12.3296,354538.0
2024-04-08 13:30:00,13.45,13.46,13.44,13.45,312765.0,12.3296,12.3387,12.3204,12.3296,312765.0
2024-04-08 13:40:00,13.44,13.46,13.44,13.45,541482.0,12.3204,12.3387,12.3204,12.3296,541482.0
2024-04-08 13:50:00,13.46,13.47,13.45,13.46,339331.0,12.3387,12.3479,12.3296,12.3387,339331.0
2024-04-08 14:00:00,13.46,13.47,13.46,13.46,426826.0,12.3387,12.3479,12.3387,12.3387,426826.0
2024-04-08 14:10:00,13.46,13.48,13.46,13.48,289885.0,12.3387,12.3571,12.3387,12.3571,289885.0
2024-04-08 14:20:00,13.48,13.48,13.47,13.48,245870.0,12.3571,12.3571,12.3479,12.3571,245870.0
2024-04-08 14:30:00,13.48,13.48,13.43,13.44,552563.0,12.3571,12.3571,12.3112,12.3204,552563.0
2024-04-08 14:40:00,13.44,13.44,13.42,13.42,718262.0,12.3204,12.3204,12.3021,12.3021,718262.0
2024-04-08 14:50:00,13.43,13.44,13.42,13.43,443374.0,12.3112,12.3204,12.3021,12.3112,443374.0
2024-04-08 15:00:00,13.43,13.44,13.39,13.42,658408.0,12.3112,12.3204,12.2746,12.3021,658408.0
2024-04-08 15:10:00,13.42,13.43,13.41,13.43,394137.0,12.3021,12.3112,12.2929,12.3112,394137.0
2024-04-08 15:20:00,13.43,13.44,13.42,13.43,276490.0,12.3112,12.3204,12.3021,12.3112,276490.0
2024-04-08 15:30:00,13.44,13.45,13.42,13.43,591781.0,12.3204,12.3296,12.3021,12.3112,591781.0
2024-04-08 15:40:00,13.43,13.43,13.4,13.43,1106040.0,12.3112,12.3112,12.2837,12.3112,1106040.0
2024-04-08 15:50:00,13.43,13.43,13.4,13.42,2266788.0,12.3112,12.3112,12.2837,12.3021,2266788.0
2024-04-09 09:30:00,13.47,13.56,13.47,13.54,1148006.0,12.3479,12.4304,12.3479,12.4121,1148006.0
2024-04-09 09:40:00,13.55,13.56,13.45,13.45,1001481.0,12.4212,12.4304,12.3296,12.3296,1001481.0
2024-04-09 09:50:00,13.46,13.48,13.41,13.48,738584.0,12.3387,12.3571,12.2929,12.3571,738584.0
2024-04-09 10:00:00,13.48,13.53,13.47,13.5,974245.0,12.3571,12.4029,12.3479,12.3754,974245.0
2024-04-09 10:10:00,13.49,13.5,13.46,13.48,796556.0,12.3662,12.3754,12.3387,12.3571,796556.0
2024-04-09 10:20:00,13.48,13.48,13.42,13.43,773955.0,12.3571,12.3571,12.3021,12.3112,773955.0
2024-04-09 10:30:00,13.43,13.43,13.39,13.39,821063.0,12.3112,12.3112,12.2746,12.2746,821063.0
2024-04-09 10:40:00,13.4,13.41,13.34,13.35,939413.0,12.2837,12.2929,12.2287,12.2379,939413.0
2024-04-09 10:50:00,13.35,13.4,13.34,13.38,711064.0,12.2379,12.2837,12.2287,12.2654,711064.0
2024-04-09 11:00:00,13.38,13.41,13.38,13.4,547236.0,12.2654,12.2929,12.2654,12.2837,547236.0
2024-04-09 11:10:00,13.4,13.42,13.39,13.42,456731.0,12.2837,12.3021,12.2746,12.3021,456731.0
2024-04-09 11:20:00,13.42,13.42,13.4,13.42,597612.0,12.3021,12.3021,12.2837,12.3021,597612.0
2024-04-09 11:30:00,13.42,13.52,13.41,13.51,1345649.0,12.3021,12.3937,12.2929,12.3846,1345649.0
2024-04-09 11:40:00,13.52,13.59,13.51,13.59,1039077.0,12.3937,12.4579,12.3846,12.4579,1039077.0
2024-04-09 11:50:00,13.58,13.59,13.53,13.54,1095883.0,12.4487,12.4579,12.4029,12.4121,1095883.0
2024-04-09 12:00:00,13.55,13.56,13.5,13.53,840307.0,12.4212,12.4304,12.3754,12.4029,840307.0
2024-04-09 12:10:00,13.53,13.53,13.51,13.53,443039.0,12.4029,12.4029,12.3846,12.4029,443039.0
2024-04-09 12:20:00,13.52,13.54,13.51,13.52,536835.0,12.3937,12.4121,12.3846,12.3937,536835.0
2024-04-09 12:30:00,13.52,13.54,13.51,13.53,319848.0,12.3937,12.4121,12.3846,12.4029,319848.0
2024-04-09 12:40:00,13.53,13.53,13.48,13.49,305001.0,12.4029,12.4029,12.3571,12.3662,305001.0
2024-04-09 12:50:00,13.49,13.49,13.45,13.48,1222392.0,12.3662,12.3662,12.3296,12.3571,1222392.0
2024-04-09 13:00:00,13.48,13.49,13.46,13.49,352266.0,12.3571,12.3662,12.3387,12.3662,352266.0
2024-04-09 13:10:00,13.49,13.49,13.47,13.49,246122.0,12.3662,12.3662,12.3479,12.3662,246122.0
2024-04-09 13:20:00,13.49,13.5,13.48,13.49,164016.0,12.3662,12.3754,12.3571,12.3662,164016.0
2024-04-09 13:30:00,13.49,13.51,13.48,13.5,266328.0,12.3662,12.3846,12.3571,12.3754,266328.0
2024-04-09 13:40:00,13.51,13.51,13.48,13.5,175550.0,12.3846,12.3846,12.3571,12.3754,175550.0
2024-04-09 13:50:00,13.5,13.51,13.48,13.49,212723.0,12.3754,12.3846,12.3571,12.3662,212723.0
2024-04-09 14:00:00,13.49,13.49,13.46,13.48,432869.0,12.3662,12.3662,12.3387,12.3571,432869.0
2024-04-09 14:10:00,13.48,13.48,13.46,13.47,387999.0,12.3571,12.3571,12.3387,12.3479,387999.0
2024-04-09 14:20:00,13.48,13.48,13.46,13.47,331366.0,12.3571,12.3571,12.3387,12.3479,331366.0
2024-04-09 14:30:00,13.46,13.5,13.46,13.49,488023.0,12.3387,12.3754,12.3387,12.3662,488023.0
2024-04-09 14:40:00,13.49,13.49,13.47,13.47,410407.0,12.3662,12.3662,12.3479,12.3479,410407.0
2024-04-09 14:50:00,13.48,13.49,13.47,13.48,304196.0,12.3571,12.3662,12.3479,12.3571,304196.0
2024-04-09 15:00:00,13.48,13.48,13.45,13.45,321133.0,12.3571,12.3571,12.3296,12.3296,321133.0
2024-04-09 15:10:00,13.45,13.46,13.45,13.46,272539.0,12.3296,12.3387,12.3296,12.3387,272539.0
2024-04-09 15:20:00,13.46,13.5,13.45,13.5,747344.0,12.3387,12.3754,12.3296,12.3754,747344.0
2024-04-09 15:30:00,13.49,13.5,13.47,13.47,814415.0,12.3662,12.3754,12.3479,12.3479,814415.0
2024-04-09 15:40:00,13.48,13.5,13.47,13.49,684522.0,12.3571,12.3754,12.3479,12.3662,684522.0
2024-04-09 15:50:00,13.49,13.56,13.47,13.55,3774933.0,12.3662,12.4304,12.3479,12.4212,3774933.0
2024-04-10 09:30:00,13.26,13.29,13.15,13.15,1857387.0,12.1554,12.1829,12.0545,12.0545,1857387.0
2024-04-10 09:40:00,13.15,13.19,13.1,13.12,1856865.0,12.0545,12.0912,12.0087,12.027,1856865.0
2024-04-10 09:50:00,13.12,13.16,13.09,13.15,1573781.0,12.027,12.0637,11.9995,12.0545,1573781.0
2024-04-10 10:00:00,13.15,13.16,13.08,13.13,1624375.0,12.0545,12.0637,11.9904,12.0362,1624375.0
2024-04-10 10:10:00,13.13,13.18,13.11,13.18,1492435.0,12.0362,12.082,12.0179,12.082,1492435.0
2024-04-10 10:20:00,13.17,13.22,13.17,13.21,1367152.0,12.0729,12.1187,12.0729,12.1095,1367152.0
2024-04-10 10:30:00,13.21,13.22,13.16,13.18,1716388.0,12.1095,12.1187,12.0637,12.082,1716388.0
2024-04-10 10:40:00,13.19,13.19,13.15,13.16,796332.0,12.0912,12.0912,12.0545,12.0637,796332.0
2024-04-10 10:50:00,13.17,13.19,13.15,13.16,766164.0,12.0729,12.0912,12.0545,12.0637,766164.0
2024-04-10 11:00:00,13.15,13.17,13.13,13.13,967009.0,12.0545,12.0729,12.0362,12.0362,967009.0
2024-04-10 11:10:00,13.13,13.14,13.11,13.13,485340.0,12.0362,12.0454,12.0179,12.0362,485340.0
2024-04-10 11:20:00,13.12,13.14,13.07,13.1,1461993.0,12.027,12.0454,11.9812,12.0087,1461993.0
2024-04-10 11:30:00,13.1,13.11,13.07,13.07,1094207.0,12.0087,12.0179,11.9812,11.9812,1094207.0
2024-04-10 11:40:00,13.07,13.08,13.05,13.06,914942.0,11.9812,11.9904,11.9629,11.972,914942.0
2024-04-10 11:50:00,13.06,13.07,13.05,13.06,569414.0,11.972,11.9812,11.9629,11.972,569414.0
2024-04-10 12:00:00,13.06,13.06,13.03,13.04,843418.0,11.972,11.972,11.9445,11.9537,843418.0
2024-04-10 12:10:00,13.04,13.07,13.04,13.06,594635.0,11.9537,11.9812,11.9537,11.972,594635.0
2024-04-10 12:20:00,13.05,13.07,13.05,13.05,425584.0,11.9629,11.9812,11.9629,11.9629,425584.0
2024-04-10 12:30:00,13.05,13.06,13.04,13.04,379244.0,11.9629,11.972,11.9537,11.9537,379244.0
2024-04-10 12:40:00,13.04,13.07,13.04,13.06,452105.0,11.9537,11.9812,11.9537,11.972,452105.0
2024-04-10 12:50:00,13.06,13.07,13.04,13.07,655301.0,11.972,11.9812,11.9537,11.9812,655301.0
2024-04-10 13:00:00,13.06,13.07,12.99,13.01,1319842.0,11.972,11.9812,11.9079,11.9262,1319842.0
2024-04-10 13:10:00,13.01,13.04,12.99,13.04,634221.0,11.9262,11.9537,11.9079,11.9537,634221.0
2024-04-10 13:20:00,13.04,13.1,13.03,13.07,1079675.0,11.9537,12.0087,11.9445,11.9812,1079675.0
2024-04-10 13:30:00,13.06,13.07,12.99,12.99,894884.0,11.972,11.9812,11.9079,11.9079,894884.0
2024-04-10 13:40:00,13.0,13.01,12.98,12.98,763189.0,11.917,11.9262,11.8987,11.8987,763189.0
2024-04-10 13:50:00,12.99,13.06,12.98,13.02,820741.0,11.9079,11.972,11.8987,11.9354,820741.0
2024-04-10 14:00:00,13.02,13.05,13.0,13.02,935952.0,11.9354,11.9629,11.917,11.9354,935952.0
2024-04-10 14:10:00,13.02,13.02,12.99,12.99,872185.0,11.9354,11.9354,11.9079,11.9079,872185.0
2024-04-10 14:20:00,13.0,13.01,12.96,12.98,1198375.0,11.917,11.9262,11.8804,11.8987,1198375.0
2024-04-10 14:30:00,12.99,12.99,12.96,12.98,973571.0,11.9079,11.9079,11.8804,11.8987,973571.0
2024-04-10 14:40:00,12.99,13.01,12.98,13.0,938787.0,11.9079,11.9262,11.8987,11.917,938787.0
2024-04-10 14:50:00,13.01,13.02,12.96,12.96,1154097.0,11.9262,11.9354,11.8804,11.8804,1154097.0
2024-04-10 15:00:00,12.96,13.0,12.95,13.0,1268365.0,11.8804,11.917,11.8712,11.917,1268365.0
2024-04-10 15:10:00,13.0,13.05,12.99,13.04,1293402.0,11.917,11.9629,11.9079,11.9537,1293402.0
2024-04-10 15:20:00,13.04,13.06,13.03,13.04,1502864.0,11.9537,11.972,11.9445,11.9537,1502864.0
2024-04-10 15:30:00,13.04,13.04,13.0,13.01,1293649.0,11.9537,11.9537,11.917,11.9262,1293649.0
2024-04-10 15:40:00,13.01,13.05,13.0,13.04,1584176.0,11.9262,11.9629,11.917,11.9537,1584176.0
2024-04-10 15:50:00,13.04,13.09,13.02,13.05,3926257.0,11.9537,11.9995,11.9354,11.9629,3926257.0
2024-04-11 09:30:00,13.11,13.11,13.01,13.03,1045409.0,12.0179,12.0179,11.9262,11.9445,1045409.0
2024-04-11 09:40:00,13.02,13.09,13.0,13.02,892058.0,11.9354,11.9995,11.917,11.9354,892058.0
2024-04-11 09:50:00,13.02,13.03,13.0,13.0,678345.0,11.9354,11.9445,11.917,11.917,678345.0
2024-04-11 10:00:00,13.01,13.01,12.96,12.99,1046736.0,11.9262,11.9262,11.8804,11.9079,1046736.0
2024-04-11 10:10:00,12.98,13.02,12.97,12.98,1063062.0,11.8987,11.9354,11.8895,11.8987,1063062.0
2024-04-11 10:20:00,12.98,13.02,12.93,12.94,1311984.0,11.8987,11.9354,11.8529,11.862,1311984.0
2024-04-11 10:30:00,12.93,12.96,12.91,12.96,1849157.0,11.8529,11.8804,11.8345,11.8804,1849157.0
2024-04-11 10:40:00,12.96,12.98,12.94,12.95,873270.0,11.8804,11.8987,11.862,11.8712,873270.0
2024-04-11 10:50:00,12.95,12.96,12.94,12.95,372301.0,11.8712,11.8804,11.862,11.8712,372301.0
2024-04-11 11:00:00,12.95,12.97,12.93,12.95,605749.0,11.8712,11.8895,11.8529,11.8712,605749.0
2024-04-11 11:10:00,12.94,12.97,12.94,12.96,648256.0,11.862,11.8895,11.862,11.8804,648256.0
2024-04-11 11:20:00,12.96,13.0,12.95,12.99,957225.0,11.8804,11.917,11.8712,11.9079,957225.0
2024-04-11 11:30:00,12.99,12.99,12.95,12.96,606512.0,11.9079,11.9079,11.8712,11.8804,606512.0
2024-04-11 11:40:00,12.96,12.97,12.93,12.95,1239318.0,11.8804,11.8895,11.8529,11.8712,1239318.0
2024-04-11 11:50:00,12.95,13.0,12.94,13.0,465309.0,11.8712,11.917,11.862,11.917,465309.0
2024-04-11 12:00:00,13.0,13.02,12.99,13.0,739461.0,11.917,11.9354,11.9079,11.917,739461.0
2024-04-11 12:10:00,13.0,13.0,12.98,12.99,429162.0,11.917,11.917,11.8987,11.9079,429162.0
2024-04-11 12:20:00,12.98,13.0,12.97,12.98,409389.0,11.8987,11.917,11.8895,11.8987,409389.0
2024-04-11 12:30:00,12.98,13.01,12.98,13.01,426048.0,11.8987,11.9262,11.8987,11.9262,426048.0
2024-04-11 12:40:00,13.01,13.02,13.0,13.0,378695.0,11.9262,11.9354,11.917,11.917,378695.0
2024-04-11 12:50:00,13.0,13.02,13.0,13.01,359227.0,11.917,11.9354,11.917,11.9262,359227.0
2024-04-11 13:00:00,13.01,13.06,13.0,13.05,517049.0,11.9262,11.972,11.917,11.9629,517049.0
2024-04-11 13:10:00,13.05,13.1,13.05,13.09,540464.0,11.9629,12.0087,11.9629,11.9995,540464.0
2024-04-11 13:20:00,13.1,13.11,13.09,13.09,350527.0,12.0087,12.0179,11.9995,11.9995,350527.0
2024-04-11 13:30:00,13.09,13.1,13.05,13.06,884617.0,11.9995,12.0087,11.9629,11.972,884617.0
2024-04-11 13:40:00,13.06,13.08,13.04,13.08,1108383.0,11.972,11.9904,11.9537,11.9904,1108383.0
2024-04-11 13:50:00,13.08,13.11,13.07,13.09,735664.0,11.9904,12.0179,11.9812,11.9995,735664.0
2024-04-11 14:00:00,13.1,13.14,13.09,13.13,999642.0,12.0087,12.0454,11.9995,12.0362,999642.0
2024-04-11 14:10:00,13.13,13.13,13.06,13.09,860524.0,12.0362,12.0362,11.972,11.9995,860524.0
2024-04-11 14:20:00,13.08,13.09,13.08,13.09,495162.0,11.9904,11.9995,11.9904,11.9995,495162.0
2024-04-11 14:30:00,13.09,13.14,13.08,13.13,1064775.0,11.9995,12.0454,11.9904,12.0362,1064775.0
2024-04-11 14:40:00,13.13,13.13,13.09,13.11,735132.0,12.0362,12.0362,11.9995,12.0179,735132.0
2024-04-11 14:50:00,13.11,13.11,13.07,13.08,950190.0,12.0179,12.0179,11.9812,11.9904,950190.0
2024-04-11 15:00:00,13.09,13.09,13.06,13.07,970070.0,11.9995,11.9995,11.972,11.9812,970070.0
2024-04-11 15:10:00,13.07,13.08,13.06,13.07,853648.0,11.9812,11.9904,11.972,11.9812,853648.0
2024-04-11 15:20:00,13.07,13.11,13.07,13.07,1748192.0,11.9812,12.0179,11.9812,11.9812,1748192.0
2024-04-11 15:30:00,13.07,13.08,13.05,13.06,909587.0,11.9812,11.9904,11.9629,11.972,909587.0
2024-04-11 15:40:00,13.06,13.11,13.05,13.1,1616356.0,11.972,12.0179,11.9629,12.0087,1616356.0
2024-04-11 15:50:00,13.1,13.11,13.04,13.04,2048419.0,12.0087,12.0179,11.9537,11.9537,2048419.0
2024-04-12 09:30:00,12.92,12.92,12.8,12.85,1959131.0,11.8437,11.8437,11.7337,11.7795,1959131.0
2024-04-12 09:40:00,12.85,12.88,12.83,12.85,988434.0,11.7795,11.807,11.7612,11.7795,988434.0
2024-04-12 09:50:00,12.85,12.85,12.76,12.77,1639975.0,11.7795,11.7795,11.697,11.7062,1639975.0
2024-04-12 10:00:00,12.77,12.78,12.7,12.71,1807073.0,11.7062,11.7154,11.642,11.6512,1807073.0
2024-04-12 10:10:00,12.71,12.74,12.69,12.74,1442179.0,11.6512,11.6787,11.6329,11.6787,1442179.0
2024-04-12 10:20:00,12.73,12.78,12.71,12.73,1267096.0,11.6695,11.7154,11.6512,11.6695,1267096.0
2024-04-12 10:30:00,12.72,12.73,12.69,12.7,879349.0,11.6604,11.6695,11.6329,11.642,879349.0
2024-04-12 10:40:00,12.7,12.71,12.67,12.68,1195638.0,11.642,11.6512,11.6145,11.6237,1195638.0
2024-04-12 10:50:00,12.69,12.73,12.66,12.71,1421311.0,11.6329,11.6695,11.6054,11.6512,1421311.0
2024-04-12 11:00:00,12.71,12.73,12.71,12.71,998376.0,11.6512,11.6695,11.6512,11.6512,998376.0
2024-04-12 11:10:00,12.72,12.72,12.67,12.69,1021373.0,11.6604,11.6604,11.6145,11.6329,1021373.0
2024-04-12 11:20:00,12.7,12.7,12.67,12.67,1211571.0,11.642,11.642,11.6145,11.6145,1211571.0
2024-04-12 11:30:00,12.68,12.7,12.67,12.68,688564.0,11.6237,11.642,11.6145,11.6237,688564.0
2024-04-12 11:40:00,12.67,12.71,12.67,12.71,685648.0,11.6145,11.6512,11.6145,11.6512,685648.0
2024-04-12 11:50:00,12.7,12.71,12.69,12.7,407903.0,11.642,11.6512,11.6329,11.642,407903.0
2024-04-12 12:00:00,12.7,12.71,12.68,12.7,703779.0,11.642,11.6512,11.6237,11.642,703779.0
2024-04-12 12:10:00,12.69,12.7,12.67,12.68,940840.0,11.6329,11.642,11.6145,11.6237,940840.0
2024-04-12 12:20:00,12.67,12.69,12.67,12.67,672151.0,11.6145,11.6329,11.6145,11.6145,672151.0
2024-04-12 12:30:00,12.67,12.68,12.6,12.61,1205052.0,11.6145,11.6237,11.5504,11.5595,1205052.0
2024-04-12 12:40:00,12.62,12.63,12.6,12.62,1016492.0,11.5687,11.5779,11.5504,11.5687,1016492.0
2024-04-12 12:50:00,12.61,12.62,12.59,12.61,572667.0,11.5595,11.5687,11.5412,11.5595,572667.0
2024-04-12 13:00:00,12.6,12.61,12.59,12.59,634489.0,11.5504,11.5595,11.5412,11.5412,634489.0
2024-04-12 13:10:00,12.6,12.6,12.58,12.58,538071.0,11.5504,11.5504,11.532,11.532,538071.0
2024-04-12 13:20:00,12.58,12.59,12.54,12.56,1304873.0,11.532,11.5412,11.4954,11.5137,1304873.0
2024-04-12 13:30:00,12.56,12.57,12.52,12.54,745449.0,11.5137,11.5229,11.477,11.4954,745449.0
2024-04-12 13:40:00,12.53,12.57,12.51,12.56,1866064.0,11.4862,11.5229,11.4679,11.5137,1866064.0
2024-04-12 13:50:00,12.56,12.58,12.56,12.57,734102.0,11.5137,11.532,11.5137,11.5229,734102.0
2024-04-12 14:00:00,12.57,12.59,12.56,12.59,974410.0,11.5229,11.5412,11.5137,11.5412,974410.0
2024-04-12 14:10:00,12.59,12.61,12.55,12.6,1358848.0,11.5412,11.5595,11.5045,11.5504,1358848.0
2024-04-12 14:20:00,12.6,12.6,12.55,12.55,821217.0,11.5504,11.5504,11.5045,11.5045,821217.0
2024-04-12 14:30:00,12.55,12.56,12.51,12.51,926899.0,11.5045,11.5137,11.4679,11.4679,926899.0
2024-04-12 14:40:00,12.52,12.54,12.51,12.54,915450.0,11.477,11.4954,11.4679,11.4954,915450.0
2024-04-12 14:50:00,12.53,12.55,12.51,12.52,706698.0,11.4862,11.5045,11.4679,11.477,706698.0
2024-04-12 15:00:00,12.52,12.53,12.5,12.52,1041809.0,11.477,11.4862,11.4587,11.477,1041809.0
2024-04-12 15:10:00,12.52,12.54,12.51,12.54,815688.0,11.477,11.4954,11.4679,11.4954,815688.0
2024-04-12 15:20:00,12.54,12.55,12.5,12.5,1081119.0,11.4954,11.5045,11.4587,11.4587,1081119.0
2024-04-12 15:30:00,12.5,12.52,12.5,12.52,1737338.0,11.4587,11.477,11.4587,11.477,1737338.0
2024-04-12 15:40:00,12.51,12.59,12.51,12.59,2235414.0,11.4679,11.5412,11.4679,11.5412,2235414.0
2024-04-12 15:50:00,12.59,12.63,12.56,12.62,5345412.0,11.5412,11.5779,11.5137,11.5687,5345412.0
2024-04-15 09:30:00,12.74,12.82,12.7,12.71,1632182.0,11.6787,11.752,11.642,11.6512,1632182.0
2024-04-15 09:40:00,12.71,12.74,12.63,12.65,999034.0,11.6512,11.6787,11.5779,11.5962,999034.0
2024-04-15 09:50:00,12.65,12.67,12.58,12.6,1177435.0,11.5962,11.6145,11.532,11.5504,1177435.0
2024-04-15 10:00:00,12.6,12.6,12.51,12.51,962647.0,11.5504,11.5504,11.4679,11.4679,962647.0
2024-04-15 10:10:00,12.51,12.53,12.46,12.5,1694779.0,11.4679,11.4862,11.422,11.4587,1694779.0
2024-04-15 10:20:00,12.5,12.51,12.45,12.45,814268.0,11.4587,11.4679,11.4129,11.4129,814268.0
2024-04-15 10:30:00,12.46,12.51,12.45,12.48,1255644.0,11.422,11.4679,11.4129,11.4404,1255644.0
2024-04-15 10:40:00,12.48,12.5,12.47,12.5,848905.0,11.4404,11.4587,11.4312,11.4587,848905.0
2024-04-15 10:50:00,12.5,12.51,12.44,12.45,1018230.0,11.4587,11.4679,11.4037,11.4129,1018230.0
2024-04-15 11:00:00,12.45,12.46,12.41,12.41,900584.0,11.4129,11.422,11.3762,11.3762,900584.0
2024-04-15 11:10:00,12.42,12.43,12.39,12.4,843939.0,11.3854,11.3945,11.3579,11.367,843939.0
2024-04-15 11:20:00,12.4,12.45,12.39,12.45,1064167.0,11.367,11.4129,11.3579,11.4129,1064167.0
2024-04-15 11:30:00,12.45,12.48,12.44,12.48,748844.0,11.4129,11.4404,11.4037,11.4404,748844.0
2024-04-15 11:40:00,12.48,12.49,12.45,12.46,838734.0,11.4404,11.4495,11.4129,11.422,838734.0
2024-04-15 11:50:00,12.46,12.46,12.42,12.43,844029.0,11.422,11.422,11.3854,11.3945,844029.0
2024-04-15 12:00:00,12.43,12.46,12.42,12.45,842808.0,11.3945,11.422,11.3854,11.4129,842808.0
2024-04-15 12:10:00,12.44,12.46,12.42,12.42,736750.0,11.4037,11.422,11.3854,11.3854,736750.0
2024-04-15 12:20:00,12.43,12.43,12.37,12.41,992194.0,11.3945,11.3945,11.3395,11.3762,992194.0
2024-04-15 12:30:00,12.4,12.41,12.38,12.39,525939.0,11.367,11.3762,11.3487,11.3579,525939.0
2024-04-15 12:40:00,12.38,12.4,12.37,12.38,675076.0,11.3487,11.367,11.3395,11.3487,675076.0
2024-04-15 12:50:00,12.38,12.38,12.36,12.36,630608.0,11.3487,11.3487,11.3304,11.3304,630608.0
2024-04-15 13:00:00,12.36,12.38,12.35,12.38,809676.0,11.3304,11.3487,11.3212,11.3487,809676.0
2024-04-15 13:10:00,12.38,12.38,12.34,12.35,672183.0,11.3487,11.3487,11.312,11.3212,672183.0
2024-04-15 13:20:00,12.36,12.36,12.29,12.29,1117203.0,11.3304,11.3304,11.2662,11.2662,1117203.0
2024-04-15 13:30:00,12.29,12.32,12.27,12.29,1019998.0,11.2662,11.2937,11.2479,11.2662,1019998.0
2024-04-15 13:40:00,12.29,12.33,12.29,12.29,924791.0,11.2662,11.3029,11.2662,11.2662,924791.0
2024-04-15 13:50:00,12.29,12.34,12.28,12.34,1401140.0,11.2662,11.312,11.257,11.312,1401140.0
2024-04-15 14:00:00,12.34,12.34,12.29,12.3,1142034.0,11.312,11.312,11.2662,11.2754,1142034.0
2024-04-15 14:10:00,12.3,12.31,12.26,12.28,1430501.0,11.2754,11.2845,11.2387,11.257,1430501.0
2024-04-15 14:20:00,12.28,12.29,12.23,12.24,1546707.0,11.257,11.2662,11.2112,11.2204,1546707.0
2024-04-15 14:30:00,12.25,12.27,12.24,12.24,1396468.0,11.2295,11.2479,11.2204,11.2204,1396468.0
2024-04-15 14:40:00,12.25,12.26,12.23,12.24,966906.0,11.2295,11.2387,11.2112,11.2204,966906.0
2024-04-15 14:50:00,12.23,12.24,12.22,12.24,1313067.0,11.2112,11.2204,11.202,11.2204,1313067.0
2024-04-15 15:00:00,12.24,12.25,12.21,12.23,1409779.0,11.2204,11.2295,11.1929,11.2112,1409779.0
2024-04-15 15:10:00,12.23,12.24,12.18,12.19,1203145.0,11.2112,11.2204,11.1653,11.1745,1203145.0
2024-04-15 15:20:00,12.19,12.22,12.18,12.21,1392402.0,11.1745,11.202,11.1653,11.1929,1392402.0
2024-04-15 15:30:00,12.21,12.26,12.2,12.24,1476383.0,11.1929,11.2387,11.1837,11.2204,1476383.0
2024-04-15 15:40:00,12.23,12.24,12.21,12.22,1911087.0,11.2112,11.2204,11.1929,11.202,1911087.0
2024-04-15 15:50:00,12.23,12.27,12.22,12.23,6318737.0,11.2112,11.2479,11.202,11.2112,6318737.0
2024-04-16 09:30:00,12.14,12.14,12.02,12.04,2125414.0,11.1287,11.1287,11.0187,11.037,2125414.0
2024-04-16 09:40:00,12.04,12.05,11.94,11.95,3660876.0,11.037,11.0462,10.9453,10.9545,3660876.0
2024-04-16 09:50:00,11.96,12.09,11.95,12.09,1647294.0,10.9637,11.0828,10.9545,11.0828,1647294.0
2024-04-16 10:00:00,12.09,12.13,12.07,12.11,1974494.0,11.0828,11.1195,11.0645,11.1012,1974494.0
2024-04-16 10:10:00,12.11,12.18,12.09,12.16,1650053.0,11.1012,11.1653,11.0828,11.147,1650053.0
2024-04-16 10:20:00,12.15,12.17,12.07,12.08,1015210.0,11.1378,11.1562,11.0645,11.0737,1015210.0
2024-04-16 10:30:00,12.08,12.09,12.04,12.05,1343167.0,11.0737,11.0828,11.037,11.0462,1343167.0
2024-04-16 10:40:00,12.05,12.11,12.05,12.08,950930.0,11.0462,11.1012,11.0462,11.0737,950930.0
2024-04-16 10:50:00,12.08,12.08,12.02,12.04,1055980.0,11.0737,11.0737,11.0187,11.037,1055980.0
2024-04-16 11:00:00,12.03,12.06,12.02,12.04,735759.0,11.0278,11.0553,11.0187,11.037,735759.0
2024-04-16 11:10:00,12.03,12.07,12.02,12.05,1197729.0,11.0278,11.0645,11.0187,11.0462,1197729.0
2024-04-16 11:20:00,12.05,12.09,12.04,12.08,1215611.0,11.0462,11.0828,11.037,11.0737,1215611.0
2024-04-16 11:30:00,12.08,12.11,12.07,12.08,921314.0,11.0737,11.1012,11.0645,11.0737,921314.0
2024-04-16 11:40:00,12.09,12.1,12.07,12.1,976339.0,11.0828,11.092,11.0645,11.092,976339.0
2024-04-16 11:50:00,12.1,12.15,12.09,12.12,859535.0,11.092,11.1378,11.0828,11.1103,859535.0
2024-04-16 12:00:00,12.11,12.13,12.08,12.13,900757.0,11.1012,11.1195,11.0737,11.1195,900757.0
2024-04-16 12:10:00,12.13,12.15,12.12,12.15,635125.0,11.1195,11.1378,11.1103,11.1378,635125.0
2024-04-16 12:20:00,12.15,12.19,12.14,12.17,862751.0,11.1378,11.1745,11.1287,11.1562,862751.0
2024-04-16 12:30:00,12.17,12.19,12.14,12.17,961509.0,11.1562,11.1745,11.1287,11.1562,961509.0
2024-04-16 12:40:00,12.16,12.18,12.16,12.18,652939.0,11.147,11.1653,11.147,11.1653,652939.0
2024-04-16 12:50:00,12.18,12.19,12.17,12.18,697047.0,11.1653,11.1745,11.1562,11.1653,697047.0
2024-04-16 13:00:00,12.18,12.19,12.15,12.19,898420.0,11.1653,11.1745,11.1378,11.1745,898420.0
2024-04-16 13:10:00,12.19,12.22,12.18,12.21,517074.0,11.1745,11.202,11.1653,11.1929,517074.0
2024-04-16 13:20:00,12.21,12.22,12.18,12.18,884414.0,11.1929,11.202,11.1653,11.1653,884414.0
2024-04-16 13:30:00,12.19,12.19,12.11,12.15,1644191.0,11.1745,11.1745,11.1012,11.1378,1644191.0
2024-04-16 13:40:00,12.16,12.19,12.14,12.15,903692.0,11.147,11.1745,11.1287,11.1378,903692.0
2024-04-16 13:50:00,12.14,12.17,12.12,12.17,813531.0,11.1287,11.1562,11.1103,11.1562,813531.0
2024-04-16 14:00:00,12.17,12.25,12.14,12.25,1014542.0,11.1562,11.2295,11.1287,11.2295,1014542.0
2024-04-16 14:10:00,12.25,12.25,12.12,12.13,1328962.0,11.2295,11.2295,11.1103,11.1195,1328962.0
2024-04-16 14:20:00,12.13,12.15,12.11,12.12,1128031.0,11.1195,11.1378,11.1012,11.1103,1128031.0
2024-04-16 14:30:00,12.12,12.16,12.12,12.15,1147452.0,11.1103,11.147,11.1103,11.1378,1147452.0
2024-04-16 14:40:00,12.14,12.17,12.14,12.16,1314189.0,11.1287,11.1562,11.1287,11.147,1314189.0
2024-04-16 14:50:00,12.16,12.21,12.15,12.21,1140441.0,11.147,11.1929,11.1378,11.1929,1140441.0
2024-04-16 15:00:00,12.21,12.21,12.18,12.2,1230749.0,11.1929,11.1929,11.1653,11.1837,1230749.0
2024-04-16 15:10:00,12.19,12.2,12.16,12.19,1112743.0,11.1745,11.1837,11.147,11.1745,1112743.0
2024-04-16 15:20:00,12.19,12.2,12.18,12.2,880560.0,11.1745,11.1837,11.1653,11.1837,880560.0
2024-04-16 15:30:00,12.2,12.2,12.13,12.16,2226348.0,11.1837,11.1837,11.1195,11.147,2226348.0
2024-04-16 15:40:00,12.16,12.17,12.14,12.16,1425233.0,11.147,11.1562,11.1287,11.147,1425233.0
2024-04-16 15:50:00,12.17,12.17,12.08,12.09,4195493.0,11.1562,11.1562,11.0737,11.0828,4195493.0
2024-04-17 09:30:00,12.13,12.24,12.11,12.18,1012455.0,11.1195,11.2204,11.1012,11.1653,1012455.0
2024-04-17 09:40:00,12.17,12.23,12.14,12.2,724001.0,11.1562,11.2112,11.1287,11.1837,724001.0
2024-04-17 09:50:00,12.19,12.25,12.19,12.21,780479.0,11.1745,11.2295,11.1745,11.1929,780479.0
2024-04-17 10:00:00,12.21,12.22,12.14,12.19,1467221.0,11.1929,11.202,11.1287,11.1745,1467221.0
2024-04-17 10:10:00,12.18,12.19,12.15,12.15,743471.0,11.1653,11.1745,11.1378,11.1378,743471.0
2024-04-17 10:20:00,12.16,12.19,12.15,12.17,944822.0,11.147,11.1745,11.1378,11.1562,944822.0
2024-04-17 10:30:00,12.18,12.18,12.14,12.17,518463.0,11.1653,11.1653,11.1287,11.1562,518463.0
2024-04-17 10:40:00,12.17,12.18,12.15,12.16,567320.0,11.1562,11.1653,11.1378,11.147,567320.0
2024-04-17 10:50:00,12.16,12.16,12.1,12.11,1010678.0,11.147,11.147,11.092,11.1012,1010678.0
2024-04-17 11:00:00,12.11,12.15,12.1,12.12,932567.0,11.1012,11.1378,11.092,11.1103,932567.0
2024-04-17 11:10:00,12.12,12.13,12.08,12.09,725914.0,11.1103,11.1195,11.0737,11.0828,725914.0
2024-04-17 11:20:00,12.08,12.11,12.08,12.1,666444.0,11.0737,11.1012,11.0737,11.092,666444.0
2024-04-17 11:30:00,12.1,12.11,12.06,12.09,1052648.0,11.092,11.1012,11.0553,11.0828,1052648.0
2024-04-17 11:40:00,12.09,12.12,12.08,12.11,931703.0,11.0828,11.1103,11.0737,11.1012,931703.0
2024-04-17 11:50:00,12.12,12.13,12.1,12.11,425738.0,11.1103,11.1195,11.092,11.1012,425738.0
2024-04-17 12:00:00,12.1,12.11,12.04,12.05,520096.0,11.092,11.1012,11.037,11.0462,520096.0
2024-04-17 12:10:00,12.05,12.09,12.05,12.08,536245.0,11.0462,11.0828,11.0462,11.0737,536245.0
2024-04-17 12:20:00,12.08,12.08,12.05,12.07,3642802.0,11.0737,11.0737,11.0462,11.0645,3642802.0
2024-04-17 12:30:00,12.07,12.09,12.06,12.09,484030.0,11.0645,11.0828,11.0553,11.0828,484030.0
2024-04-17 12:40:00,12.09,12.09,12.04,12.06,764236.0,11.0828,11.0828,11.037,11.0553,764236.0
2024-04-17 12:50:00,12.07,12.09,12.06,12.08,695384.0,11.0645,11.0828,11.0553,11.0737,695384.0
2024-04-17 13:00:00,12.09,12.12,12.08,12.11,626644.0,11.0828,11.1103,11.0737,11.1012,626644.0
2024-04-17 13:10:00,12.12,12.14,12.1,12.13,682663.0,11.1103,11.1287,11.092,11.1195,682663.0
2024-04-17 13:20:00,12.13,12.14,12.11,12.12,519860.0,11.1195,11.1287,11.1012,11.1103,519860.0
2024-04-17 13:30:00,12.12,12.13,12.11,12.12,441190.0,11.1103,11.1195,11.1012,11.1103,441190.0
2024-04-17 13:40:00,12.12,12.13,12.08,12.11,720010.0,11.1103,11.1195,11.0737,11.1012,720010.0
2024-04-17 13:50:00,12.11,12.13,12.09,12.13,542638.0,11.1012,11.1195,11.0828,11.1195,542638.0
2024-04-17 14:00:00,12.13,12.13,12.1,12.11,460497.0,11.1195,11.1195,11.092,11.1012,460497.0
2024-04-17 14:10:00,12.12,12.12,12.08,12.09,846684.0,11.1103,11.1103,11.0737,11.0828,846684.0
2024-04-17 14:20:00,12.09,12.1,12.07,12.08,696801.0,11.0828,11.092,11.0645,11.0737,696801.0
2024-04-17 14:30:00,12.09,12.09,12.07,12.07,435883.0,11.0828,11.0828,11.0645,11.0645,435883.0
2024-04-17 14:40:00,12.08,12.14,12.07,12.12,1039335.0,11.0737,11.1287,11.0645,11.1103,1039335.0
2024-04-17 14:50:00,12.12,12.13,12.06,12.07,1034757.0,11.1103,11.1195,11.0553,11.0645,1034757.0
2024-04-17 15:00:00,12.07,12.07,12.04,12.05,744988.0,11.0645,11.0645,11.037,11.0462,744988.0
2024-04-17 15:10:00,12.05,12.07,12.03,12.05,661691.0,11.0462,11.0645,11.0278,11.0462,661691.0
2024-04-17 15:20:00,12.05,12.06,12.03,12.04,1119715.0,11.0462,11.0553,11.0278,11.037,1119715.0
2024-04-17 15:30:00,12.04,12.06,12.02,12.04,1670053.0,11.037,11.0553,11.0187,11.037,1670053.0
2024-04-17 15:40:00,12.04,12.06,12.02,12.05,1075699.0,11.037,11.0553,11.0187,11.0462,1075699.0
2024-04-17 15:50:00,12.04,12.07,12.03,12.03,2874471.0,11.037,11.0645,11.0278,11.0278,2874471.0
2024-04-18 09:30:00,12.08,12.13,11.99,12.04,1504790.0,11.0737,11.1195,10.9912,11.037,1504790.0
2024-04-18 09:40:00,12.04,12.08,12.02,12.08,1033506.0,11.037,11.0737,11.0187,11.0737,1033506.0
2024-04-18 09:50:00,12.08,12.1,12.04,12.09,922423.0,11.0737,11.092,11.037,11.0828,922423.0
2024-04-18 10:00:00,12.09,12.09,12.01,12.07,1054734.0,11.0828,11.0828,11.0095,11.0645,1054734.0
2024-04-18 10:10:00,12.06,12.11,12.06,12.1,998244.0,11.0553,11.1012,11.0553,11.092,998244.0
2024-04-18 10:20:00,12.11,12.11,12.06,12.11,886346.0,11.1012,11.1012,11.0553,11.1012,886346.0
2024-04-18 10:30:00,12.11,12.12,12.09,12.09,725918.0,11.1012,11.1103,11.0828,11.0828,725918.0
2024-04-18 10:40:00,12.09,12.17,12.09,12.15,951654.0,11.0828,11.1562,11.0828,11.1378,951654.0
2024-04-18 10:50:00,12.15,12.16,12.12,12.13,791847.0,11.1378,11.147,11.1103,11.1195,791847.0
2024-04-18 11:00:00,12.13,12.16,12.11,12.13,603399.0,11.1195,11.147,11.1012,11.1195,603399.0
2024-04-18 11:10:00,12.13,12.15,12.12,12.13,895944.0,11.1195,11.1378,11.1103,11.1195,895944.0
2024-04-18 11:20:00,12.13,12.15,12.11,12.12,758130.0,11.1195,11.1378,11.1012,11.1103,758130.0
2024-04-18 11:30:00,12.12,12.12,12.1,12.1,578289.0,11.1103,11.1103,11.092,11.092,578289.0
2024-04-18 11:40:00,12.11,12.11,12.09,12.11,634176.0,11.1012,11.1012,11.0828,11.1012,634176.0
2024-04-18 11:50:00,12.11,12.14,12.1,12.11,541958.0,11.1012,11.1287,11.092,11.1012,541958.0
2024-04-18 12:00:00,12.12,12.13,12.09,12.1,624539.0,11.1103,11.1195,11.0828,11.092,624539.0
2024-04-18 12:10:00,12.11,12.12,12.09,12.11,346955.0,11.1012,11.1103,11.0828,11.1012,346955.0
2024-04-18 12:20:00,12.11,12.13,12.09,12.1,689186.0,11.1012,11.1195,11.0828,11.092,689186.0
2024-04-18 12:30:00,12.11,12.11,12.05,12.08,858335.0,11.1012,11.1012,11.0462,11.0737,858335.0
2024-04-18 12:40:00,12.08,12.08,12.04,12.04,772365.0,11.0737,11.0737,11.037,11.037,772365.0
2024-04-18 12:50:00,12.04,12.06,12.03,12.04,686428.0,11.037,11.0553,11.0278,11.037,686428.0
2024-04-18 13:00:00,12.04,12.05,12.03,12.04,677842.0,11.037,11.0462,11.0278,11.037,677842.0
2024-04-18 13:10:00,12.04,12.05,12.01,12.02,825614.0,11.037,11.0462,11.0095,11.0187,825614.0
2024-04-18 13:20:00,12.02,12.06,12.01,12.05,1062411.0,11.0187,11.0553,11.0095,11.0462,1062411.0
2024-04-18 13:30:00,12.05,12.06,12.02,12.03,720152.0,11.0462,11.0553,11.0187,11.0278,720152.0
2024-04-18 13:40:00,12.03,12.04,12.01,12.02,840174.0,11.0278,11.037,11.0095,11.0187,840174.0
2024-04-18 13:50:00,12.03,12.03,12.01,12.02,766410.0,11.0278,11.0278,11.0095,11.0187,766410.0
2024-04-18 14:00:00,12.02,12.02,11.99,12.0,1702178.0,11.0187,11.0187,10.9912,11.0003,1702178.0
2024-04-18 14:10:00,12.0,12.03,11.98,12.02,936688.0,11.0003,11.0278,10.982,11.0187,936688.0
2024-04-18 14:20:00,12.02,12.05,12.01,12.01,1164356.0,11.0187,11.0462,11.0095,11.0095,1164356.0
2024-04-18 14:30:00,12.02,12.02,11.99,12.01,941256.0,11.0187,11.0187,10.9912,11.0095,941256.0
2024-04-18 14:40:00,12.01,12.04,12.0,12.02,1093416.0,11.0095,11.037,11.0003,11.0187,1093416.0
2024-04-18 14:50:00,12.03,12.03,12.0,12.01,758491.0,11.0278,11.0278,11.0003,11.0095,758491.0
2024-04-18 15:00:00,12.0,12.04,12.0,12.02,1025206.0,11.0003,11.037,11.0003,11.0187,1025206.0
2024-04-18 15:10:00,12.01,12.03,12.0,12.02,763189.0,11.0095,11.0278,11.0003,11.0187,763189.0
2024-04-18 15:20:00,12.02,12.03,12.0,12.03,758357.0,11.0187,11.0278,11.0003,11.0278,758357.0
2024-04-18 15:30:00,12.03,12.04,12.01,12.02,670842.0,11.0278,11.037,11.0095,11.0187,670842.0
2024-04-18 15:40:00,12.02,12.04,12.01,12.04,893524.0,11.0187,11.037,11.0095,11.037,893524.0
2024-04-18 15:50:00,12.04,12.08,12.03,12.06,2465283.0,11.037,11.0737,11.0278,11.0553,2465283.0
2024-04-19 09:30:00,12.02,12.15,12.02,12.14,1655118.0,11.0187,11.1378,11.0187,11.1287,1655118.0
2024-04-19 09:40:00,12.14,12.23,12.14,12.17,1214822.0,11.1287,11.2112,11.1287,11.1562,1214822.0
2024-04-19 09:50:00,12.16,12.18,12.15,12.17,791145.0,11.147,11.1653,11.1378,11.1562,791145.0
2024-04-19 10:00:00,12.17,12.19,12.15,12.17,927553.0,11.1562,11.1745,11.1378,11.1562,927553.0
2024-04-19 10:10:00,12.17,12.17,12.13,12.13,867821.0,11.1562,11.1562,11.1195,11.1195,867821.0
2024-04-19 10:20:00,12.13,12.17,12.12,12.15,1137938.0,11.1195,11.1562,11.1103,11.1378,1137938.0
2024-04-19 10:30:00,12.15,12.16,12.09,12.09,986100.0,11.1378,11.147,11.0828,11.0828,986100.0
2024-04-19 10:40:00,12.1,12.13,12.08,12.13,840940.0,11.092,11.1195,11.0737,11.1195,840940.0
2024-04-19 10:50:00,12.13,12.15,12.11,12.13,720725.0,11.1195,11.1378,11.1012,11.1195,720725.0
2024-04-19 11:00:00,12.13,12.15,12.12,12.13,503819.0,11.1195,11.1378,11.1103,11.1195,503819.0
2024-04-19 11:10:00,12.13,12.15,12.1,12.11,601524.0,11.1195,11.1378,11.092,11.1012,601524.0
2024-04-19 11:20:00,12.12,12.12,12.08,12.08,513598.0,11.1103,11.1103,11.0737,11.0737,513598.0
2024-04-19 11:30:00,12.09,12.12,12.08,12.12,620173.0,11.0828,11.1103,11.0737,11.1103,620173.0
2024-04-19 11:40:00,12.12,12.13,12.1,12.11,567315.0,11.1103,11.1195,11.092,11.1012,567315.0
2024-04-19 11:50:00,12.12,12.13,12.11,12.12,402266.0,11.1103,11.1195,11.1012,11.1103,402266.0
2024-04-19 12:00:00,12.12,12.13,12.1,12.1,312273.0,11.1103,11.1195,11.092,11.092,312273.0
2024-04-19 12:10:00,12.11,12.11,12.08,12.09,574801.0,11.1012,11.1012,11.0737,11.0828,574801.0
2024-04-19 12:20:00,12.09,12.1,12.06,12.07,588823.0,11.0828,11.092,11.0553,11.0645,588823.0
2024-04-19 12:30:00,12.07,12.07,12.04,12.05,635767.0,11.0645,11.0645,11.037,11.0462,635767.0
2024-04-19 12:40:00,12.05,12.09,12.05,12.09,593568.0,11.0462,11.0828,11.0462,11.0828,593568.0
2024-04-19 12:50:00,12.09,12.12,12.08,12.12,640319.0,11.0828,11.1103,11.0737,11.1103,640319.0
2024-04-19 13:00:00,12.11,12.13,12.11,12.13,527067.0,11.1012,11.1195,11.1012,11.1195,527067.0
2024-04-19 13:10:00,12.13,12.13,12.09,12.12,605158.0,11.1195,11.1195,11.0828,11.1103,605158.0
2024-04-19 13:20:00,12.12,12.13,12.1,12.1,524455.0,11.1103,11.1195,11.092,11.092,524455.0
2024-04-19 13:30:00,12.11,12.11,12.09,12.1,672933.0,11.1012,11.1012,11.0828,11.092,672933.0
2024-04-19 13:40:00,12.1,12.13,12.09,12.12,542169.0,11.092,11.1195,11.0828,11.1103,542169.0
2024-04-19 13:50:00,12.12,12.15,12.11,12.13,829739.0,11.1103,11.1378,11.1012,11.1195,829739.0
2024-04-19 14:00:00,12.13,12.14,12.09,12.12,1296368.0,11.1195,11.1287,11.0828,11.1103,1296368.0
2024-04-19 14:10:00,12.12,12.12,12.1,12.11,954616.0,11.1103,11.1103,11.092,11.1012,954616.0
2024-04-19 14:20:00,12.12,12.12,12.08,12.09,988355.0,11.1103,11.1103,11.0737,11.0828,988355.0
2024-04-19 14:30:00,12.09,12.1,12.07,12.07,910103.0,11.0828,11.092,11.0645,11.0645,910103.0
2024-04-19 14:40:00,12.08,12.09,12.06,12.09,1196403.0,11.0737,11.0828,11.0553,11.0828,1196403.0
2024-04-19 14:50:00,12.08,12.09,12.06,12.09,1144577.0,11.0737,11.0828,11.0553,11.0828,1144577.0
2024-04-19 15:00:00,12.09,12.1,12.07,12.09,1230784.0,11.0828,11.092,11.0645,11.0828,1230784.0
2024-04-19 15:10:00,12.09,12.11,12.08,12.1,862036.0,11.0828,11.1012,11.0737,11.092,862036.0
2024-04-19 15:20:00,12.09,12.12,12.08,12.11,1316837.0,11.0828,11.1103,11.0737,11.1012,1316837.0
2024-04-19 15:30:00,12.11,12.11,12.07,12.09,1279537.0,11.1012,11.1012,11.0645,11.0828,1279537.0
2024-04-19 15:40:00,12.09,12.12,12.08,12.11,1101576.0,11.0828,11.1103,11.0737,11.1012,1101576.0
2024-04-19 15:50:00,12.1,12.16,12.1,12.14,2930284.0,11.092,11.147,11.092,11.1287,2930284.0
2024-04-22 09:30:00,12.31,12.43,12.25,12.4,2973431.0,11.2845,11.3945,11.2295,11.367,2973431.0
2024-04-22 09:40:00,12.4,12.51,12.37,12.51,4516035.0,11.367,11.4679,11.3395,11.4679,4516035.0
2024-04-22 09:50:00,12.51,12.51,12.44,12.46,2140877.0,11.4679,11.4679,11.4037,11.422,2140877.0
2024-04-22 10:00:00,12.46,12.55,12.45,12.54,2027992.0,11.422,11.5045,11.4129,11.4954,2027992.0
2024-04-22 10:10:00,12.54,12.63,12.53,12.58,3071649.0,11.4954,11.5779,11.4862,11.532,3071649.0
2024-04-22 10:20:00,12.58,12.62,12.55,12.6,2744366.0,11.532,11.5687,11.5045,11.5504,2744366.0
2024-04-22 10:30:00,12.6,12.69,12.57,12.69,3286259.0,11.5504,11.6329,11.5229,11.6329,3286259.0
2024-04-22 10:40:00,12.69,12.72,12.66,12.7,2240787.0,11.6329,11.6604,11.6054,11.642,2240787.0
2024-04-22 10:50:00,12.7,12.71,12.61,12.63,2294271.0,11.642,11.6512,11.5595,11.5779,2294271.0
2024-04-22 11:00:00,12.63,12.63,12.57,12.59,1539723.0,11.5779,11.5779,11.5229,11.5412,1539723.0
2024-04-22 11:10:00,12.58,12.64,12.58,12.6,1919182.0,11.532,11.587,11.532,11.5504,1919182.0
2024-04-22 11:20:00,12.61,12.63,12.59,12.62,1959446.0,11.5595,11.5779,11.5412,11.5687,1959446.0
2024-04-22 11:30:00,12.61,12.67,12.59,12.67,1634632.0,11.5595,11.6145,11.5412,11.6145,1634632.0
2024-04-22 11:40:00,12.67,12.69,12.64,12.66,977306.0,11.6145,11.6329,11.587,11.6054,977306.0
2024-04-22 11:50:00,12.66,12.72,12.65,12.72,1524914.0,11.6054,11.6604,11.5962,11.6604,1524914.0
2024-04-22 12:00:00,12.72,12.76,12.72,12.75,1572162.0,11.6604,11.697,11.6604,11.6879,1572162.0
2024-04-22 12:10:00,12.75,12.78,12.72,12.76,1313062.0,11.6879,11.7154,11.6604,11.697,1313062.0
2024-04-22 12:20:00,12.77,12.83,12.76,12.82,1824427.0,11.7062,11.7612,11.697,11.752,1824427.0
2024-04-22 12:30:00,12.82,12.86,12.8,12.86,1895913.0,11.752,11.7887,11.7337,11.7887,1895913.0
2024-04-22 12:40:00,12.86,12.87,12.82,12.86,1849932.0,11.7887,11.7979,11.752,11.7887,1849932.0
2024-04-22 12:50:00,12.86,12.87,12.82,12.83,1319613.0,11.7887,11.7979,11.752,11.7612,1319613.0
2024-04-22 13:00:00,12.83,12.87,12.81,12.86,1392308.0,11.7612,11.7979,11.7429,11.7887,1392308.0
2024-04-22 13:10:00,12.86,12.86,12.74,12.77,1317060.0,11.7887,11.7887,11.6787,11.7062,1317060.0
2024-04-22 13:20:00,12.77,12.8,12.75,12.8,1316270.0,11.7062,11.7337,11.6879,11.7337,1316270.0
2024-04-22 13:30:00,12.79,12.84,12.79,12.84,1346074.0,11.7245,11.7704,11.7245,11.7704,1346074.0
2024-04-22 13:40:00,12.84,12.84,12.81,12.84,918069.0,11.7704,11.7704,11.7429,11.7704,918069.0
2024-04-22 13:50:00,12.84,12.9,12.83,12.88,1695150.0,11.7704,11.8254,11.7612,11.807,1695150.0
2024-04-22 14:00:00,12.88,12.89,12.85,12.88,1308585.0,11.807,11.8162,11.7795,11.807,1308585.0
2024-04-22 14:10:00,12.88,12.89,12.86,12.86,1088295.0,11.807,11.8162,11.7887,11.7887,1088295.0
2024-04-22 14:20:00,12.87,12.89,12.85,12.88,1222592.0,11.7979,11.8162,11.7795,11.807,1222592.0
2024-04-22 14:30:00,12.87,12.88,12.82,12.83,1904067.0,11.7979,11.807,11.752,11.7612,1904067.0
2024-04-22 14:40:00,12.83,12.85,12.81,12.83,1628916.0,11.7612,11.7795,11.7429,11.7612,1628916.0
2024-04-22 14:50:00,12.83,12.85,12.81,12.85,810017.0,11.7612,11.7795,11.7429,11.7795,810017.0
2024-04-22 15:00:00,12.85,12.88,12.84,12.87,1676046.0,11.7795,11.807,11.7704,11.7979,1676046.0
2024-04-22 15:10:00,12.88,12.88,12.83,12.84,1107903.0,11.807,11.807,11.7612,11.7704,1107903.0
2024-04-22 15:20:00,12.83,12.84,12.8,12.82,1824948.0,11.7612,11.7704,11.7337,11.752,1824948.0
2024-04-22 15:30:00,12.82,12.84,12.79,12.83,2038455.0,11.752,11.7704,11.7245,11.7612,2038455.0
2024-04-22 15:40:00,12.83,12.85,12.8,12.85,2838404.0,11.7612,11.7795,11.7337,11.7795,2838404.0
2024-04-22 15:50:00,12.85,12.89,12.83,12.89,7883900.0,11.7795,11.8162,11.7612,11.8162,7883900.0
2024-04-23 09:30:00,13.05,13.05,12.88,12.89,3965659.0,11.9629,11.9629,11.807,11.8162,3965659.0
2024-04-23 09:40:00,12.9,12.99,12.89,12.91,2273131.0,11.8254,11.9079,11.8162,11.8345,2273131.0
2024-04-23 09:50:00,12.91,12.95,12.82,12.88,2566869.0,11.8345,11.8712,11.752,11.807,2566869.0
2024-04-23 10:00:00,12.88,12.95,12.85,12.88,2808617.0,11.807,11.8712,11.7795,11.807,2808617.0
2024-04-23 10:10:00,12.88,12.92,12.86,12.86,1605425.0,11.807,11.8437,11.7887,11.7887,1605425.0
2024-04-23 10:20:00,12.86,12.95,12.85,12.95,2057029.0,11.7887,11.8712,11.7795,11.8712,2057029.0
2024-04-23 10:30:00,12.95,12.98,12.93,12.96,2088852.0,11.8712,11.8987,11.8529,11.8804,2088852.0
2024-04-23 10:40:00,12.96,12.97,12.9,12.95,1981205.0,11.8804,11.8895,11.8254,11.8712,1981205.0
2024-04-23 10:50:00,12.95,12.97,12.94,12.96,1788702.0,11.8712,11.8895,11.862,11.8804,1788702.0
2024-04-23 11:00:00,12.96,12.98,12.91,12.95,2132417.0,11.8804,11.8987,11.8345,11.8712,2132417.0
2024-04-23 11:10:00,12.95,12.97,12.93,12.94,1858450.0,11.8712,11.8895,11.8529,11.862,1858450.0
2024-04-23 11:20:00,12.94,12.95,12.91,12.93,1013379.0,11.862,11.8712,11.8345,11.8529,1013379.0
2024-04-23 11:30:00,12.93,12.93,12.86,12.89,1419413.0,11.8529,11.8529,11.7887,11.8162,1419413.0
2024-04-23 11:40:00,12.88,12.9,12.86,12.9,776666.0,11.807,11.8254,11.7887,11.8254,776666.0
2024-04-23 11:50:00,12.9,12.91,12.88,12.9,617089.0,11.8254,11.8345,11.807,11.8254,617089.0
2024-04-23 12:00:00,12.9,12.92,12.89,12.92,704271.0,11.8254,11.8437,11.8162,11.8437,704271.0
2024-04-23 12:10:00,12.92,12.92,12.9,12.91,373994.0,11.8437,11.8437,11.8254,11.8345,373994.0
2024-04-23 12:20:00,12.9,12.93,12.9,12.92,713407.0,11.8254,11.8529,11.8254,11.8437,713407.0
2024-04-23 12:30:00,12.92,12.95,12.91,12.93,1377865.0,11.8437,11.8712,11.8345,11.8529,1377865.0
2024-04-23 12:40:00,12.93,12.96,12.92,12.95,1011500.0,11.8529,11.8804,11.8437,11.8712,1011500.0
2024-04-23 12:50:00,12.95,12.95,12.92,12.92,599298.0,11.8712,11.8712,11.8437,11.8437,599298.0
2024-04-23 13:00:00,12.93,12.96,12.92,12.95,933202.0,11.8529,11.8804,11.8437,11.8712,933202.0
2024-04-23 13:10:00,12.95,12.95,12.92,12.94,489264.0,11.8712,11.8712,11.8437,11.862,489264.0
2024-04-23 13:20:00,12.94,12.94,12.91,12.93,443785.0,11.862,11.862,11.8345,11.8529,443785.0
2024-04-23 13:30:00,12.93,12.93,12.91,12.91,378233.0,11.8529,11.8529,11.8345,11.8345,378233.0
2024-04-23 13:40:00,12.92,12.94,12.91,12.94,497543.0,11.8437,11.862,11.8345,11.862,497543.0
2024-04-23 13:50:00,12.93,12.94,12.92,12.94,474811.0,11.8529,11.862,11.8437,11.862,474811.0
2024-04-23 14:00:00,12.94,12.95,12.93,12.93,561695.0,11.862,11.8712,11.8529,11.8529,561695.0
2024-04-23 14:10:00,12.94,12.94,12.91,12.92,767163.0,11.862,11.862,11.8345,11.8437,767163.0
2024-04-23 14:20:00,12.93,12.95,12.91,12.95,841455.0,11.8529,11.8712,11.8345,11.8712,841455.0
2024-04-23 14:30:00,12.95,12.97,12.93,12.96,933900.0,11.8712,11.8895,11.8529,11.8804,933900.0
2024-04-23 14:40:00,12.96,12.97,12.95,12.97,920139.0,11.8804,11.8895,11.8712,11.8895,920139.0
2024-04-23 14:50:00,12.96,12.98,12.94,12.96,1458628.0,11.8804,11.8987,11.862,11.8804,1458628.0
2024-04-23 15:00:00,12.96,12.97,12.94,12.95,929437.0,11.8804,11.8895,11.862,11.8712,929437.0
2024-04-23 15:10:00,12.95,12.95,12.91,12.94,849984.0,11.8712,11.8712,11.8345,11.862,849984.0
2024-04-23 15:20:00,12.93,12.94,12.91,12.94,877841.0,11.8529,11.862,11.8345,11.862,877841.0
2024-04-23 15:30:00,12.94,12.95,12.91,12.95,1320049.0,11.862,11.8712,11.8345,11.8712,1320049.0
2024-04-23 15:40:00,12.95,12.95,12.92,12.94,1442625.0,11.8712,11.8712,11.8437,11.862,1442625.0
2024-04-23 15:50:00,12.94,12.97,12.92,12.94,4125369.0,11.862,11.8895,11.8437,11.862,4125369.0
2024-04-24 09:30:00,12.94,12.95,12.82,12.92,1959290.0,11.862,11.8712,11.752,11.8437,1959290.0
2024-04-24 09:40:00,12.92,12.98,12.9,12.96,1216280.0,11.8437,11.8987,11.8254,11.8804,1216280.0
2024-04-24 09:50:00,12.96,12.97,12.93,12.94,1101012.0,11.8804,11.8895,11.8529,11.862,1101012.0
2024-04-24 10:00:00,12.94,12.98,12.92,12.96,1076157.0,11.862,11.8987,11.8437,11.8804,1076157.0
2024-04-24 10:10:00,12.96,12.98,12.94,12.96,1122582.0,11.8804,11.8987,11.862,11.8804,1122582.0
2024-04-24 10:20:00,12.97,12.98,12.94,12.98,1063329.0,11.8895,11.8987,11.862,11.8987,1063329.0
2024-04-24 10:30:00,12.98,12.98,12.93,12.95,1176715.0,11.8987,11.8987,11.8529,11.8712,1176715.0
2024-04-24 10:40:00,12.94,12.96,12.91,12.94,1145099.0,11.862,11.8804,11.8345,11.862,1145099.0
2024-04-24 10:50:00,12.94,12.95,12.92,12.93,713312.0,11.862,11.8712,11.8437,11.8529,713312.0
2024-04-24 11:00:00,12.94,12.94,12.89,12.93,1183883.0,11.862,11.862,11.8162,11.8529,1183883.0
2024-04-24 11:10:00,12.93,12.95,12.92,12.93,945236.0,11.8529,11.8712,11.8437,11.8529,945236.0
2024-04-24 11:20:00,12.93,12.94,12.9,12.91,996715.0,11.8529,11.862,11.8254,11.8345,996715.0
2024-04-24 11:30:00,12.9,12.93,12.88,12.91,1053274.0,11.8254,11.8529,11.807,11.8345,1053274.0
2024-04-24 11:40:00,12.91,12.92,12.82,12.83,1913346.0,11.8345,11.8437,11.752,11.7612,1913346.0
2024-04-24 11:50:00,12.83,12.85,12.81,12.84,1137993.0,11.7612,11.7795,11.7429,11.7704,1137993.0
2024-04-24 12:00:00,12.84,12.86,12.82,12.83,1058558.0,11.7704,11.7887,11.752,11.7612,1058558.0
2024-04-24 12:10:00,12.83,12.83,12.8,12.81,731581.0,11.7612,11.7612,11.7337,11.7429,731581.0
2024-04-24 12:20:00,12.8,12.84,12.8,12.83,821666.0,11.7337,11.7704,11.7337,11.7612,821666.0
2024-04-24 12:30:00,12.83,12.83,12.79,12.8,653445.0,11.7612,11.7612,11.7245,11.7337,653445.0
2024-04-24 12:40:00,12.8,12.81,12.78,12.79,1007242.0,11.7337,11.7429,11.7154,11.7245,1007242.0
2024-04-24 12:50:00,12.8,12.85,12.79,12.85,894129.0,11.7337,11.7795,11.7245,11.7795,894129.0
2024-04-24 13:00:00,12.84,12.9,12.82,12.87,1332755.0,11.7704,11.8254,11.752,11.7979,1332755.0
2024-04-24 13:10:00,12.86,12.89,12.85,12.88,714614.0,11.7887,11.8162,11.7795,11.807,714614.0
2024-04-24 13:20:00,12.88,12.91,12.88,12.91,701733.0,11.807,11.8345,11.807,11.8345,701733.0
2024-04-24 13:30:00,12.91,12.92,12.87,12.89,1243574.0,11.8345,11.8437,11.7979,11.8162,1243574.0
2024-04-24 13:40:00,12.9,12.93,12.88,12.91,786853.0,11.8254,11.8529,11.807,11.8345,786853.0
2024-04-24 13:50:00,12.92,12.95,12.91,12.92,936915.0,11.8437,11.8712,11.8345,11.8437,936915.0
2024-04-24 14:00:00,12.93,12.95,12.9,12.92,1695807.0,11.8529,11.8712,11.8254,11.8437,1695807.0
2024-04-24 14:10:00,12.91,12.92,12.87,12.89,1261580.0,11.8345,11.8437,11.7979,11.8162,1261580.0
2024-04-24 14:20:00,12.9,12.93,12.89,12.91,1335314.0,11.8254,11.8529,11.8162,11.8345,1335314.0
2024-04-24 14:30:00,12.91,12.92,12.88,12.91,1303554.0,11.8345,11.8437,11.807,11.8345,1303554.0
2024-04-24 14:40:00,12.91,12.93,12.89,12.92,1091260.0,11.8345,11.8529,11.8162,11.8437,1091260.0
2024-04-24 14:50:00,12.92,12.93,12.89,12.91,1581556.0,11.8437,11.8529,11.8162,11.8345,1581556.0
2024-04-24 15:00:00,12.91,12.97,12.9,12.97,2333264.0,11.8345,11.8895,11.8254,11.8895,2333264.0
2024-04-24 15:10:00,12.96,12.98,12.93,12.94,1402029.0,11.8804,11.8987,11.8529,11.862,1402029.0
2024-04-24 15:20:00,12.94,12.96,12.92,12.95,1739775.0,11.862,11.8804,11.8437,11.8712,1739775.0
2024-04-24 15:30:00,12.95,12.95,12.89,12.9,1872739.0,11.8712,11.8712,11.8162,11.8254,1872739.0
2024-04-24 15:40:00,12.9,12.95,12.88,12.93,2878250.0,11.8254,11.8712,11.807,11.8529,2878250.0
2024-04-24 15:50:00,12.94,13.05,12.89,13.05,7999935.0,11.862,11.9629,11.8162,11.9629,7999935.0
2024-04-25 09:30:00,12.83,13.18,12.78,12.85,3248876.0,11.7612,12.082,11.7154,11.7795,3248876.0
2024-04-25 09:40:00,12.86,12.9,12.77,12.83,1748286.0,11.7887,11.8254,11.7062,11.7612,1748286.0
2024-04-25 09:50:00,12.83,12.84,12.71,12.78,1693080.0,11.7612,11.7704,11.6512,11.7154,1693080.0
2024-04-25 10:00:00,12.78,12.81,12.73,12.77,1427462.0,11.7154,11.7429,11.6695,11.7062,1427462.0
2024-04-25 10:10:00,12.78,12.79,12.73,12.78,1603658.0,11.7154,11.7245,11.6695,11.7154,1603658.0
2024-04-25 10:20:00,12.78,12.81,12.74,12.79,1363514.0,11.7154,11.7429,11.6787,11.7245,1363514.0
2024-04-25 10:30:00,12.8,12.8,12.7,12.73,2209020.0,11.7337,11.7337,11.642,11.6695,2209020.0
2024-04-25 10:40:00,12.73,12.81,12.71,12.78,1171796.0,11.6695,11.7429,11.6512,11.7154,1171796.0
2024-04-25 10:50:00,12.79,12.8,12.68,12.68,1678779.0,11.7245,11.7337,11.6237,11.6237,1678779.0
2024-04-25 11:00:00,12.69,12.76,12.68,12.75,1317048.0,11.6329,11.697,11.6237,11.6879,1317048.0
2024-04-25 11:10:00,12.76,12.77,12.71,12.75,1481506.0,11.697,11.7062,11.6512,11.6879,1481506.0
2024-04-25 11:20:00,12.75,12.76,12.73,12.74,1048849.0,11.6879,11.697,11.6695,11.6787,1048849.0
2024-04-25 11:30:00,12.74,12.75,12.71,12.75,1078164.0,11.6787,11.6879,11.6512,11.6879,1078164.0
2024-04-25 11:40:00,12.75,12.76,12.7,12.7,1454625.0,11.6879,11.697,11.642,11.642,1454625.0
2024-04-25 11:50:00,12.71,12.76,12.7,12.76,1181329.0,11.6512,11.697,11.642,11.697,1181329.0
2024-04-25 12:00:00,12.76,12.8,12.75,12.78,1233033.0,11.697,11.7337,11.6879,11.7154,1233033.0
2024-04-25 12:10:00,12.78,12.8,12.76,12.76,1333055.0,11.7154,11.7337,11.697,11.697,1333055.0
2024-04-25 12:20:00,12.76,12.77,12.74,12.76,1000972.0,11.697,11.7062,11.6787,11.697,1000972.0
2024-04-25 12:30:00,12.76,12.78,12.74,12.77,1075762.0,11.697,11.7154,11.6787,11.7062,1075762.0
2024-04-25 12:40:00,12.76,12.8,12.75,12.78,1454101.0,11.697,11.7337,11.6879,11.7154,1454101.0
2024-04-25 12:50:00,12.79,12.79,12.76,12.77,867627.0,11.7245,11.7245,11.697,11.7062,867627.0
2024-04-25 13:00:00,12.77,12.78,12.68,12.69,1321983.0,11.7062,11.7154,11.6237,11.6329,1321983.0
2024-04-25 13:10:00,12.69,12.7,12.66,12.66,1380207.0,11.6329,11.642,11.6054,11.6054,1380207.0
2024-04-25 13:20:00,12.67,12.69,12.63,12.66,1868650.0,11.6145,11.6329,11.5779,11.6054,1868650.0
2024-04-25 13:30:00,12.66,12.73,12.66,12.71,1640299.0,11.6054,11.6695,11.6054,11.6512,1640299.0
2024-04-25 13:40:00,12.71,12.79,12.71,12.79,1910123.0,11.6512,11.7245,11.6512,11.7245,1910123.0
2024-04-25 13:50:00,12.79,12.8,12.77,12.79,1596197.0,11.7245,11.7337,11.7062,11.7245,1596197.0
2024-04-25 14:00:00,12.79,12.84,12.78,12.84,1909062.0,11.7245,11.7704,11.7154,11.7704,1909062.0
2024-04-25 14:10:00,12.83,12.85,12.8,12.82,1570888.0,11.7612,11.7795,11.7337,11.752,1570888.0
2024-04-25 14:20:00,12.82,12.83,12.79,12.79,1819856.0,11.752,11.7612,11.7245,11.7245,1819856.0
2024-04-25 14:30:00,12.79,12.81,12.75,12.76,2223891.0,11.7245,11.7429,11.6879,11.697,2223891.0
2024-04-25 14:40:00,12.76,12.8,12.75,12.79,2427590.0,11.697,11.7337,11.6879,11.7245,2427590.0
2024-04-25 14:50:00,12.79,12.8,12.76,12.79,1855356.0,11.7245,11.7337,11.697,11.7245,1855356.0
2024-04-25 15:00:00,12.79,12.87,12.78,12.83,2845634.0,11.7245,11.7979,11.7154,11.7612,2845634.0
2024-04-25 15:10:00,12.82,12.96,12.82,12.95,3692254.0,11.752,11.8804,11.752,11.8712,3692254.0
2024-04-25 15:20:00,12.96,12.99,12.94,12.96,2780101.0,11.8804,11.9079,11.862,11.8804,2780101.0
2024-04-25 15:30:00,12.96,13.0,12.94,12.99,2571188.0,11.8804,11.917,11.862,11.9079,2571188.0
2024-04-25 15:40:00,13.0,13.0,12.97,12.99,2670730.0,11.917,11.917,11.8895,11.9079,2670730.0
2024-04-25 15:50:00,12.99,13.08,12.98,13.04,8298886.0,11.9079,11.9904,11.8987,11.9537,8298886.0
2024-04-26 09:30:00,12.76,12.83,12.61,12.72,4372441.0,11.697,11.7612,11.5595,11.6604,4372441.0
2024-04-26 09:40:00,12.73,12.86,12.71,12.85,2805860.0,11.6695,11.7887,11.6512,11.7795,2805860.0
2024-04-26 09:50:00,12.85,12.96,12.84,12.95,2718758.0,11.7795,11.8804,11.7704,11.8712,2718758.0
2024-04-26 10:00:00,12.95,13.0,12.91,12.98,1832657.0,11.8712,11.917,11.8345,11.8987,1832657.0
2024-04-26 10:10:00,12.98,12.98,12.91,12.95,1937519.0,11.8987,11.8987,11.8345,11.8712,1937519.0
2024-04-26 10:20:00,12.96,12.99,12.91,12.98,1664776.0,11.8804,11.9079,11.8345,11.8987,1664776.0
2024-04-26 10:30:00,12.97,13.02,12.96,12.99,1291049.0,11.8895,11.9354,11.8804,11.9079,1291049.0
2024-04-26 10:40:00,12.98,12.99,12.96,12.97,1377495.0,11.8987,11.9079,11.8804,11.8895,1377495.0
2024-04-26 10:50:00,12.97,12.98,12.9,12.9,1676205.0,11.8895,11.8987,11.8254,11.8254,1676205.0
2024-04-26 11:00:00,12.9,12.92,12.89,12.9,1050270.0,11.8254,11.8437,11.8162,11.8254,1050270.0
2024-04-26 11:10:00,12.9,12.91,12.87,12.91,1082467.0,11.8254,11.8345,11.7979,11.8345,1082467.0
2024-04-26 11:20:00,12.91,12.91,12.86,12.86,1433109.0,11.8345,11.8345,11.7887,11.7887,1433109.0
2024-04-26 11:30:00,12.87,12.87,12.79,12.82,1008176.0,11.7979,11.7979,11.7245,11.752,1008176.0
2024-04-26 11:40:00,12.82,12.84,12.81,12.84,1396360.0,11.752,11.7704,11.7429,11.7704,1396360.0
2024-04-26 11:50:00,12.83,12.86,12.82,12.85,886725.0,11.7612,11.7887,11.752,11.7795,886725.0
2024-04-26 12:00:00,12.85,12.86,12.82,12.85,681652.0,11.7795,11.7887,11.752,11.7795,681652.0
2024-04-26 12:10:00,12.85,12.87,12.84,12.85,557216.0,11.7795,11.7979,11.7704,11.7795,557216.0
2024-04-26 12:20:00,12.85,12.89,12.85,12.89,562069.0,11.7795,11.8162,11.7795,11.8162,562069.0
2024-04-26 12:30:00,12.88,12.89,12.88,12.88,353959.0,11.807,11.8162,11.807,11.807,353959.0
2024-04-26 12:40:00,12.89,12.9,12.87,12.89,590096.0,11.8162,11.8254,11.7979,11.8162,590096.0
2024-04-26 12:50:00,12.89,12.9,12.88,12.88,337692.0,11.8162,11.8254,11.807,11.807,337692.0
2024-04-26 13:00:00,12.88,12.89,12.87,12.88,234933.0,11.807,11.8162,11.7979,11.807,234933.0
2024-04-26 13:10:00,12.88,12.89,12.87,12.89,464635.0,11.807,11.8162,11.7979,11.8162,464635.0
2024-04-26 13:20:00,12.88,12.94,12.88,12.91,784036.0,11.807,11.862,11.807,11.8345,784036.0
2024-04-26 13:30:00,12.91,12.91,12.88,12.88,542153.0,11.8345,11.8345,11.807,11.807,542153.0
2024-04-26 13:40:00,12.88,12.91,12.85,12.85,2188883.0,11.807,11.8345,11.7795,11.7795,2188883.0
2024-04-26 13:50:00,12.86,12.87,12.84,12.85,987252.0,11.7887,11.7979,11.7704,11.7795,987252.0
2024-04-26 14:00:00,12.85,12.86,12.83,12.84,638306.0,11.7795,11.7887,11.7612,11.7704,638306.0
2024-04-26 14:10:00,12.84,12.85,12.83,12.84,516585.0,11.7704,11.7795,11.7612,11.7704,516585.0
2024-04-26 14:20:00,12.84,12.86,12.83,12.86,796964.0,11.7704,11.7887,11.7612,11.7887,796964.0
2024-04-26 14:30:00,12.86,12.86,12.84,12.86,638424.0,11.7887,11.7887,11.7704,11.7887,638424.0
2024-04-26 14:40:00,12.86,12.86,12.84,12.86,894606.0,11.7887,11.7887,11.7704,11.7887,894606.0
2024-04-26 14:50:00,12.85,12.87,12.84,12.87,586672.0,11.7795,11.7979,11.7704,11.7979,586672.0
2024-04-26 15:00:00,12.87,12.9,12.86,12.88,1153731.0,11.7979,11.8254,11.7887,11.807,1153731.0
2024-04-26 15:10:00,12.88,12.89,12.88,12.88,606753.0,11.807,11.8162,11.807,11.807,606753.0
2024-04-26 15:20:00,12.88,12.89,12.84,12.85,1026128.0,11.807,11.8162,11.7704,11.7795,1026128.0
2024-04-26 15:30:00,12.85,12.86,12.83,12.85,1775946.0,11.7795,11.7887,11.7612,11.7795,1775946.0
2024-04-26 15:40:00,12.84,12.85,12.8,12.81,1949501.0,11.7704,11.7795,11.7337,11.7429,1949501.0
2024-04-26 15:50:00,12.81,12.82,12.77,12.78,4562295.0,11.7429,11.752,11.7062,11.7154,4562295.0
2024-04-29 09:30:00,12.81,12.84,12.72,12.82,1814266.0,11.7429,11.7704,11.6604,11.752,1814266.0
2024-04-29 09:40:00,12.83,12.83,12.73,12.76,1070486.0,11.7612,11.7612,11.6695,11.697,1070486.0
2024-04-29 09:50:00,12.76,12.77,12.69,12.76,1322194.0,11.697,11.7062,11.6329,11.697,1322194.0
2024-04-29 10:00:00,12.76,12.76,12.73,12.76,874625.0,11.697,11.697,11.6695,11.697,874625.0
2024-04-29 10:10:00,12.76,12.77,12.73,12.73,1200875.0,11.697,11.7062,11.6695,11.6695,1200875.0
2024-04-29 10:20:00,12.74,12.74,12.7,12.71,719470.0,11.6787,11.6787,11.642,11.6512,719470.0
2024-04-29 10:30:00,12.71,12.73,12.69,12.73,1521869.0,11.6512,11.6695,11.6329,11.6695,1521869.0
2024-04-29 10:40:00,12.73,12.73,12.68,12.69,1564616.0,11.6695,11.6695,11.6237,11.6329,1564616.0
2024-04-29 10:50:00,12.7,12.7,12.64,12.64,1644068.0,11.642,11.642,11.587,11.587,1644068.0
2024-04-29 11:00:00,12.65,12.65,12.58,12.58,1933381.0,11.5962,11.5962,11.532,11.532,1933381.0
2024-04-29 11:10:00,12.58,12.61,12.55,12.6,2396701.0,11.532,11.5595,11.5045,11.5504,2396701.0
2024-04-29 11:20:00,12.6,12.6,12.56,12.58,1341980.0,11.5504,11.5504,11.5137,11.532,1341980.0
2024-04-29 11:30:00,12.58,12.65,12.57,12.64,1449872.0,11.532,11.5962,11.5229,11.587,1449872.0
2024-04-29 11:40:00,12.65,12.66,12.63,12.64,544422.0,11.5962,11.6054,11.5779,11.587,544422.0
2024-04-29 11:50:00,12.63,12.64,12.62,12.63,727356.0,11.5779,11.587,11.5687,11.5779,727356.0
2024-04-29 12:00:00,12.63,12.65,12.61,12.65,574104.0,11.5779,11.5962,11.5595,11.5962,574104.0
2024-04-29 12:10:00,12.65,12.67,12.64,12.66,589871.0,11.5962,11.6145,11.587,11.6054,589871.0
2024-04-29 12:20:00,12.66,12.66,12.65,12.66,388525.0,11.6054,11.6054,11.5962,11.6054,388525.0
2024-04-29 12:30:00,12.66,12.67,12.63,12.65,966009.0,11.6054,11.6145,11.5779,11.5962,966009.0
2024-04-29 12:40:00,12.65,12.66,12.62,12.63,451451.0,11.5962,11.6054,11.5687,11.5779,451451.0
2024-04-29 12:50:00,12.63,12.65,12.62,12.65,496914.0,11.5779,11.5962,11.5687,11.5962,496914.0
2024-04-29 13:00:00,12.65,12.66,12.63,12.65,863731.0,11.5962,11.6054,11.5779,11.5962,863731.0
2024-04-29 13:10:00,12.65,12.66,12.64,12.66,413518.0,11.5962,11.6054,11.587,11.6054,413518.0
2024-04-29 13:20:00,12.66,12.69,12.65,12.69,531673.0,11.6054,11.6329,11.5962,11.6329,531673.0
2024-04-29 13:30:00,12.69,12.69,12.66,12.69,742032.0,11.6329,11.6329,11.6054,11.6329,742032.0
2024-04-29 13:40:00,12.69,12.72,12.68,12.71,883076.0,11.6329,11.6604,11.6237,11.6512,883076.0
2024-04-29 13:50:00,12.71,12.73,12.71,12.71,778443.0,11.6512,11.6695,11.6512,11.6512,778443.0
2024-04-29 14:00:00,12.72,12.74,12.71,12.72,907932.0,11.6604,11.6787,11.6512,11.6604,907932.0
2024-04-29 14:10:00,12.72,12.73,12.69,12.7,646274.0,11.6604,11.6695,11.6329,11.642,646274.0
2024-04-29 14:20:00,12.7,12.71,12.69,12.71,386878.0,11.642,11.6512,11.6329,11.6512,386878.0
2024-04-29 14:30:00,12.71,12.71,12.68,12.69,965529.0,11.6512,11.6512,11.6237,11.6329,965529.0
2024-04-29 14:40:00,12.69,12.72,12.68,12.72,968009.0,11.6329,11.6604,11.6237,11.6604,968009.0
2024-04-29 14:50:00,12.72,12.72,12.69,12.71,890095.0,11.6604,11.6604,11.6329,11.6512,890095.0
2024-04-29 15:00:00,12.71,12.71,12.63,12.7,2366523.0,11.6512,11.6512,11.5779,11.642,2366523.0
2024-04-29 15:10:00,12.7,12.72,12.68,12.71,1682428.0,11.642,11.6604,11.6237,11.6512,1682428.0
2024-04-29 15:20:00,12.72,12.73,12.7,12.7,756713.0,11.6604,11.6695,11.642,11.642,756713.0
2024-04-29 15:30:00,12.71,12.72,12.7,12.71,1188985.0,11.6512,11.6604,11.642,11.6512,1188985.0
2024-04-29 15:40:00,12.71,12.73,12.69,12.72,1125567.0,11.6512,11.6695,11.6329,11.6604,1125567.0
2024-04-29 15:50:00,12.73,12.76,12.72,12.75,3981306.0,11.6695,11.697,11.6604,11.6879,3981306.0
2024-04-30 09:30:00,12.6,12.6,12.45,12.46,2611294.0,11.5504,11.5504,11.4129,11.422,2611294.0
2024-04-30 09:40:00,12.46,12.5,12.38,12.42,2242381.0,11.422,11.4587,11.3487,11.3854,2242381.0
2024-04-30 09:50:00,12.42,12.42,12.35,12.4,1546826.0,11.3854,11.3854,11.3212,11.367,1546826.0
2024-04-30 10:00:00,12.4,12.42,12.36,12.38,1335002.0,11.367,11.3854,11.3304,11.3487,1335002.0
2024-04-30 10:10:00,12.38,12.39,12.34,12.38,1575954.0,11.3487,11.3579,11.312,11.3487,1575954.0
2024-04-30 10:20:00,12.37,12.4,12.36,12.37,1092093.0,11.3395,11.367,11.3304,11.3395,1092093.0
2024-04-30 10:30:00,12.37,12.39,12.34,12.34,1518093.0,11.3395,11.3579,11.312,11.312,1518093.0
2024-04-30 10:40:00,12.35,12.36,12.33,12.34,1225354.0,11.3212,11.3304,11.3029,11.312,1225354.0
2024-04-30 10:50:00,12.33,12.34,12.32,12.33,992422.0,11.3029,11.312,11.2937,11.3029,992422.0
2024-04-30 11:00:00,12.33,12.35,12.29,12.3,2558905.0,11.3029,11.3212,11.2662,11.2754,2558905.0
2024-04-30 11:10:00,12.3,12.31,12.26,12.29,2080875.0,11.2754,11.2845,11.2387,11.2662,2080875.0
2024-04-30 11:20:00,12.29,12.35,12.28,12.35,1351067.0,11.2662,11.3212,11.257,11.3212,1351067.0
2024-04-30 11:30:00,12.35,12.35,12.28,12.3,1338177.0,11.3212,11.3212,11.257,11.2754,1338177.0
2024-04-30 11:40:00,12.3,12.32,12.27,12.28,1561561.0,11.2754,11.2937,11.2479,11.257,1561561.0
2024-04-30 11:50:00,12.28,12.32,12.26,12.29,1418590.0,11.257,11.2937,11.2387,11.2662,1418590.0
2024-04-30 12:00:00,12.29,12.31,12.28,12.3,889294.0,11.2662,11.2845,11.257,11.2754,889294.0
2024-04-30 12:10:00,12.3,12.33,12.3,12.32,1098192.0,11.2754,11.3029,11.2754,11.2937,1098192.0
2024-04-30 12:20:00,12.32,12.33,12.27,12.27,701608.0,11.2937,11.3029,11.2479,11.2479,701608.0
2024-04-30 12:30:00,12.28,12.28,12.24,12.26,1213627.0,11.257,11.257,11.2204,11.2387,1213627.0
2024-04-30 12:40:00,12.26,12.26,12.24,12.25,687059.0,11.2387,11.2387,11.2204,11.2295,687059.0
2024-04-30 12:50:00,12.25,12.27,12.24,12.25,834418.0,11.2295,11.2479,11.2204,11.2295,834418.0
2024-04-30 13:00:00,12.26,12.26,12.22,12.23,1786979.0,11.2387,11.2387,11.202,11.2112,1786979.0
2024-04-30 13:10:00,12.23,12.24,12.17,12.18,2966045.0,11.2112,11.2204,11.1562,11.1653,2966045.0
2024-04-30 13:20:00,12.18,12.19,12.13,12.14,2779214.0,11.1653,11.1745,11.1195,11.1287,2779214.0
2024-04-30 13:30:00,12.13,12.19,12.13,12.19,2165116.0,11.1195,11.1745,11.1195,11.1745,2165116.0
2024-04-30 13:40:00,12.19,12.22,12.16,12.21,1844296.0,11.1745,11.202,11.147,11.1929,1844296.0
2024-04-30 13:50:00,12.21,12.23,12.2,12.22,1190576.0,11.1929,11.2112,11.1837,11.202,1190576.0
2024-04-30 14:00:00,12.22,12.23,12.19,12.22,1318304.0,11.202,11.2112,11.1745,11.202,1318304.0
2024-04-30 14:10:00,12.22,12.23,12.2,12.22,937833.0,11.202,11.2112,11.1837,11.202,937833.0
2024-04-30 14:20:00,12.23,12.25,12.21,12.23,1542740.0,11.2112,11.2295,11.1929,11.2112,1542740.0
2024-04-30 14:30:00,12.23,12.24,12.21,12.24,784183.0,11.2112,11.2204,11.1929,11.2204,784183.0
2024-04-30 14:40:00,12.23,12.24,12.2,12.2,622644.0,11.2112,11.2204,11.1837,11.1837,622644.0
2024-04-30 14:50:00,12.2,12.23,12.18,12.22,1055890.0,11.1837,11.2112,11.1653,11.202,1055890.0
2024-04-30 15:00:00,12.23,12.25,12.22,12.25,708142.0,11.2112,11.2295,11.202,11.2295,708142.0
2024-04-30 15:10:00,12.25,12.28,12.22,12.22,1372867.0,11.2295,11.257,11.202,11.202,1372867.0
2024-04-30 15:20:00,12.23,12.24,12.21,12.24,1189126.0,11.2112,11.2204,11.1929,11.2204,1189126.0
2024-04-30 15:30:00,12.24,12.24,12.2,12.21,1092017.0,11.2204,11.2204,11.1837,11.1929,1092017.0
2024-04-30 15:40:00,12.21,12.23,12.2,12.21,1771766.0,11.1929,11.2112,11.1837,11.1929,1771766.0
2024-04-30 15:50:00,12.21,12.22,12.15,12.16,5208107.0,11.1929,11.202,11.1378,11.147,5208107.0
2024-05-01 09:30:00,12.16,12.28,12.15,12.25,1377107.0,11.147,11.257,11.1378,11.2295,1377107.0
2024-05-01 09:40:00,12.25,12.27,12.2,12.27,850468.0,11.2295,11.2479,11.1837,11.2479,850468.0
2024-05-01 09:50:00,12.27,12.31,12.25,12.25,1636644.0,11.2479,11.2845,11.2295,11.2295,1636644.0
2024-05-01 10:00:00,12.26,12.3,12.23,12.28,1366556.0,11.2387,11.2754,11.2112,11.257,1366556.0
2024-05-01 10:10:00,12.28,12.33,12.25,12.33,1283339.0,11.257,11.3029,11.2295,11.3029,1283339.0
2024-05-01 10:20:00,12.32,12.33,12.28,12.28,729747.0,11.2937,11.3029,11.257,11.257,729747.0
2024-05-01 10:30:00,12.28,12.3,12.25,12.26,913179.0,11.257,11.2754,11.2295,11.2387,913179.0
2024-05-01 10:40:00,12.25,12.28,12.24,12.26,710038.0,11.2295,11.257,11.2204,11.2387,710038.0
2024-05-01 10:50:00,12.27,12.32,12.26,12.31,949588.0,11.2479,11.2937,11.2387,11.2845,949588.0
2024-05-01 11:00:00,12.32,12.35,12.3,12.31,999850.0,11.2937,11.3212,11.2754,11.2845,999850.0
2024-05-01 11:10:00,12.31,12.32,12.25,12.26,570900.0,11.2845,11.2937,11.2295,11.2387,570900.0
2024-05-01 11:20:00,12.26,12.27,12.24,12.26,955569.0,11.2387,11.2479,11.2204,11.2387,955569.0
2024-05-01 11:30:00,12.26,12.27,12.23,12.25,832151.0,11.2387,11.2479,11.2112,11.2295,832151.0
2024-05-01 11:40:00,12.25,12.25,12.22,12.24,593507.0,11.2295,11.2295,11.202,11.2204,593507.0
2024-05-01 11:50:00,12.24,12.25,12.22,12.24,475543.0,11.2204,11.2295,11.202,11.2204,475543.0
2024-05-01 12:00:00,12.24,12.26,12.22,12.25,549002.0,11.2204,11.2387,11.202,11.2295,549002.0
2024-05-01 12:10:00,12.25,12.26,12.22,12.23,485449.0,11.2295,11.2387,11.202,11.2112,485449.0
2024-05-01 12:20:00,12.23,12.23,12.21,12.22,510597.0,11.2112,11.2112,11.1929,11.202,510597.0
2024-05-01 12:30:00,12.23,12.23,12.2,12.22,692505.0,11.2112,11.2112,11.1837,11.202,692505.0
2024-05-01 12:40:00,12.23,12.23,12.19,12.21,421260.0,11.2112,11.2112,11.1745,11.1929,421260.0
2024-05-01 12:50:00,12.2,12.21,12.18,12.18,425132.0,11.1837,11.1929,11.1653,11.1653,425132.0
2024-05-01 13:00:00,12.19,12.23,12.18,12.22,835547.0,11.1745,11.2112,11.1653,11.202,835547.0
2024-05-01 13:10:00,12.21,12.22,12.19,12.2,483510.0,11.1929,11.202,11.1745,11.1837,483510.0
2024-05-01 13:20:00,12.2,12.21,12.18,12.19,649998.0,11.1837,11.1929,11.1653,11.1745,649998.0
2024-05-01 13:30:00,12.19,12.21,12.18,12.2,500512.0,11.1745,11.1929,11.1653,11.1837,500512.0
2024-05-01 13:40:00,12.2,12.21,12.19,12.21,440335.0,11.1837,11.1929,11.1745,11.1929,440335.0
2024-05-01 13:50:00,12.21,12.21,12.18,12.2,497142.0,11.1929,11.1929,11.1653,11.1837,497142.0
2024-05-01 14:00:00,12.2,12.24,12.18,12.21,1157952.0,11.1837,11.2204,11.1653,11.1929,1157952.0
2024-05-01 14:10:00,12.21,12.22,12.19,12.21,647315.0,11.1929,11.202,11.1745,11.1929,647315.0
2024-05-01 14:20:00,12.21,12.25,12.19,12.25,715727.0,11.1929,11.2295,11.1745,11.2295,715727.0
2024-05-01 14:30:00,12.25,12.3,12.18,12.29,1817649.0,11.2295,11.2754,11.1653,11.2662,1817649.0
2024-05-01 14:40:00,12.29,12.38,12.28,12.38,1759752.0,11.2662,11.3487,11.257,11.3487,1759752.0
2024-05-01 14:50:00,12.38,12.4,12.34,12.38,1263584.0,11.3487,11.367,11.312,11.3487,1263584.0
2024-05-01 15:00:00,12.38,12.43,12.36,12.4,1354470.0,11.3487,11.3945,11.3304,11.367,1354470.0
2024-05-01 15:10:00,12.4,12.41,12.36,12.38,1675220.0,11.367,11.3762,11.3304,11.3487,1675220.0
2024-05-01 15:20:00,12.38,12.4,12.34,12.36,1423819.0,11.3487,11.367,11.312,11.3304,1423819.0
2024-05-01 15:30:00,12.36,12.36,12.26,12.28,1534083.0,11.3304,11.3304,11.2387,11.257,1534083.0
2024-05-01 15:40:00,12.28,12.3,12.24,12.26,1828608.0,11.257,11.2754,11.2204,11.2387,1828608.0
2024-05-01 15:50:00,12.27,12.27,12.19,12.2,3114505.0,11.2479,11.2479,11.1745,11.1837,3114505.0
2024-05-02 09:30:00,12.4,12.47,12.37,12.46,1737160.0,11.367,11.4312,11.3395,11.422,1737160.0
2024-05-02 09:40:00,12.45,12.47,12.42,12.46,1429205.0,11.4129,11.4312,11.3854,11.422,1429205.0
2024-05-02 09:50:00,12.47,12.55,12.43,12.45,2437242.0,11.4312,11.5045,11.3945,11.4129,2437242.0
2024-05-02 10:00:00,12.46,12.46,12.39,12.4,2247419.0,11.422,11.422,11.3579,11.367,2247419.0
2024-05-02 10:10:00,12.4,12.41,12.36,12.41,1413268.0,11.367,11.3762,11.3304,11.3762,1413268.0
2024-05-02 10:20:00,12.41,12.44,12.37,12.44,1293279.0,11.3762,11.4037,11.3395,11.4037,1293279.0
2024-05-02 10:30:00,12.44,12.44,12.41,12.42,983262.0,11.4037,11.4037,11.3762,11.3854,983262.0
2024-05-02 10:40:00,12.42,12.45,12.36,12.44,1547729.0,11.3854,11.4129,11.3304,11.4037,1547729.0
2024-05-02 10:50:00,12.44,12.5,12.43,12.49,1481360.0,11.4037,11.4587,11.3945,11.4495,1481360.0
2024-05-02 11:00:00,12.49,12.5,12.47,12.48,1025100.0,11.4495,11.4587,11.4312,11.4404,1025100.0
2024-05-02 11:10:00,12.48,12.48,12.45,12.47,696550.0,11.4404,11.4404,11.4129,11.4312,696550.0
2024-05-02 11:20:00,12.47,12.48,12.44,12.45,686500.0,11.4312,11.4404,11.4037,11.4129,686500.0
2024-05-02 11:30:00,12.45,12.45,12.42,12.44,773801.0,11.4129,11.4129,11.3854,11.4037,773801.0
2024-05-02 11:40:00,12.44,12.48,12.43,12.48,877817.0,11.4037,11.4404,11.3945,11.4404,877817.0
2024-05-02 11:50:00,12.48,12.48,12.43,12.43,772983.0,11.4404,11.4404,11.3945,11.3945,772983.0
2024-05-02 12:00:00,12.44,12.44,12.41,12.42,530977.0,11.4037,11.4037,11.3762,11.3854,530977.0
2024-05-02 12:10:00,12.42,12.42,12.39,12.39,367648.0,11.3854,11.3854,11.3579,11.3579,367648.0
2024-05-02 12:20:00,12.4,12.41,12.38,12.41,358404.0,11.367,11.3762,11.3487,11.3762,358404.0
2024-05-02 12:30:00,12.41,12.42,12.38,12.42,482556.0,11.3762,11.3854,11.3487,11.3854,482556.0
2024-05-02 12:40:00,12.41,12.42,12.39,12.39,385786.0,11.3762,11.3854,11.3579,11.3579,385786.0
2024-05-02 12:50:00,12.39,12.41,12.38,12.38,408344.0,11.3579,11.3762,11.3487,11.3487,408344.0
2024-05-02 13:00:00,12.38,12.39,12.37,12.38,692061.0,11.3487,11.3579,11.3395,11.3487,692061.0
2024-05-02 13:10:00,12.38,12.41,12.38,12.4,663531.0,11.3487,11.3762,11.3487,11.367,663531.0
2024-05-02 13:20:00,12.4,12.42,12.39,12.42,488829.0,11.367,11.3854,11.3579,11.3854,488829.0
2024-05-02 13:30:00,12.42,12.43,12.4,12.4,523835.0,11.3854,11.3945,11.367,11.367,523835.0
2024-05-02 13:40:00,12.41,12.43,12.4,12.41,592130.0,11.3762,11.3945,11.367,11.3762,592130.0
2024-05-02 13:50:00,12.42,12.42,12.41,12.42,203318.0,11.3854,11.3854,11.3762,11.3854,203318.0
2024-05-02 14:00:00,12.42,12.42,12.38,12.39,1177157.0,11.3854,11.3854,11.3487,11.3579,1177157.0
2024-05-02 14:10:00,12.4,12.4,12.38,12.4,238546.0,11.367,11.367,11.3487,11.367,238546.0
2024-05-02 14:20:00,12.4,12.41,12.38,12.4,767559.0,11.367,11.3762,11.3487,11.367,767559.0
2024-05-02 14:30:00,12.4,12.42,12.39,12.41,502748.0,11.367,11.3854,11.3579,11.3762,502748.0
2024-05-02 14:40:00,12.41,12.42,12.4,12.42,889793.0,11.3762,11.3854,11.367,11.3854,889793.0
2024-05-02 14:50:00,12.42,12.45,12.41,12.43,1116402.0,11.3854,11.4129,11.3762,11.3945,1116402.0
2024-05-02 15:00:00,12.44,12.45,12.42,12.45,829075.0,11.4037,11.4129,11.3854,11.4129,829075.0
2024-05-02 15:10:00,12.45,12.45,12.42,12.43,1044012.0,11.4129,11.4129,11.3854,11.3945,1044012.0
2024-05-02 15:20:00,12.43,12.47,12.42,12.46,1863529.0,11.3945,11.4312,11.3854,11.422,1863529.0
2024-05-02 15:30:00,12.46,12.47,12.43,12.46,2127515.0,11.422,11.4312,11.3945,11.422,2127515.0
2024-05-02 15:40:00,12.46,12.5,12.46,12.49,1842618.0,11.422,11.4587,11.422,11.4495,1842618.0
2024-05-02 15:50:00,12.49,12.5,12.45,12.49,3652308.0,11.4495,11.4587,11.4129,11.4495,3652308.0
2024-05-03 09:30:00,12.64,12.76,12.6,12.61,2066724.0,11.587,11.697,11.5504,11.5595,2066724.0
2024-05-03 09:40:00,12.62,12.69,12.59,12.68,1240750.0,11.5687,11.6329,11.5412,11.6237,1240750.0
2024-05-03 09:50:00,12.67,12.7,12.65,12.67,966336.0,11.6145,11.642,11.5962,11.6145,966336.0
2024-05-03 10:00:00,12.68,12.71,12.56,12.58,1542588.0,11.6237,11.6512,11.5137,11.532,1542588.0
2024-05-03 10:10:00,12.59,12.59,12.54,12.57,1209093.0,11.5412,11.5412,11.4954,11.5229,1209093.0
2024-05-03 10:20:00,12.57,12.58,12.5,12.54,1548415.0,11.5229,11.532,11.4587,11.4954,1548415.0
2024-05-03 10:30:00,12.54,12.55,12.46,12.46,1407514.0,11.4954,11.5045,11.422,11.422,1407514.0
2024-05-03 10:40:00,12.46,12.52,12.46,12.5,1122151.0,11.422,11.477,11.422,11.4587,1122151.0
2024-05-03 10:50:00,12.5,12.5,12.46,12.46,876845.0,11.4587,11.4587,11.422,11.422,876845.0
2024-05-03 11:00:00,12.47,12.49,12.45,12.46,1087619.0,11.4312,11.4495,11.4129,11.422,1087619.0
2024-05-03 11:10:00,12.45,12.46,12.42,12.43,987700.0,11.4129,11.422,11.3854,11.3945,987700.0
2024-05-03 11:20:00,12.44,12.46,12.42,12.44,878669.0,11.4037,11.422,11.3854,11.4037,878669.0
2024-05-03 11:30:00,12.45,12.46,12.44,12.45,1144773.0,11.4129,11.422,11.4037,11.4129,1144773.0
2024-05-03 11:40:00,12.45,12.46,12.42,12.43,772802.0,11.4129,11.422,11.3854,11.3945,772802.0
2024-05-03 11:50:00,12.44,12.46,12.43,12.45,699713.0,11.4037,11.422,11.3945,11.4129,699713.0
2024-05-03 12:00:00,12.45,12.49,12.44,12.48,545176.0,11.4129,11.4495,11.4037,11.4404,545176.0
2024-05-03 12:10:00,12.48,12.49,12.45,12.46,586746.0,11.4404,11.4495,11.4129,11.422,586746.0
2024-05-03 12:20:00,12.46,12.48,12.45,12.48,580122.0,11.422,11.4404,11.4129,11.4404,580122.0
2024-05-03 12:30:00,12.47,12.49,12.46,12.49,406400.0,11.4312,11.4495,11.422,11.4495,406400.0
2024-05-03 12:40:00,12.49,12.49,12.46,12.46,421523.0,11.4495,11.4495,11.422,11.422,421523.0
2024-05-03 12:50:00,12.46,12.47,12.44,12.46,547362.0,11.422,11.4312,11.4037,11.422,547362.0
2024-05-03 13:00:00,12.46,12.47,12.44,12.46,605670.0,11.422,11.4312,11.4037,11.422,605670.0
2024-05-03 13:10:00,12.46,12.47,12.45,12.45,691327.0,11.422,11.4312,11.4129,11.4129,691327.0
2024-05-03 13:20:00,12.46,12.46,12.42,12.43,1511776.0,11.422,11.422,11.3854,11.3945,1511776.0
2024-05-03 13:30:00,12.43,12.45,12.42,12.44,796936.0,11.3945,11.4129,11.3854,11.4037,796936.0
2024-05-03 13:40:00,12.44,12.46,12.43,12.45,748238.0,11.4037,11.422,11.3945,11.4129,748238.0
2024-05-03 13:50:00,12.46,12.47,12.45,12.46,487104.0,11.422,11.4312,11.4129,11.422,487104.0
2024-05-03 14:00:00,12.46,12.47,12.45,12.47,557501.0,11.422,11.4312,11.4129,11.4312,557501.0
2024-05-03 14:10:00,12.47,12.47,12.44,12.44,433930.0,11.4312,11.4312,11.4037,11.4037,433930.0
2024-05-03 14:20:00,12.45,12.45,12.42,12.43,551087.0,11.4129,11.4129,11.3854,11.3945,551087.0
2024-05-03 14:30:00,12.43,12.44,12.42,12.43,898675.0,11.3945,11.4037,11.3854,11.3945,898675.0
2024-05-03 14:40:00,12.43,12.43,12.4,12.42,834935.0,11.3945,11.3945,11.367,11.3854,834935.0
2024-05-03 14:50:00,12.42,12.44,12.41,12.43,808183.0,11.3854,11.4037,11.3762,11.3945,808183.0
2024-05-03 15:00:00,12.43,12.44,12.41,12.42,661758.0,11.3945,11.4037,11.3762,11.3854,661758.0
2024-05-03 15:10:00,12.41,12.43,12.4,12.43,603615.0,11.3762,11.3945,11.367,11.3945,603615.0
2024-05-03 15:20:00,12.43,12.43,12.4,12.41,807856.0,11.3945,11.3945,11.367,11.3762,807856.0
2024-05-03 15:30:00,12.41,12.42,12.39,12.42,919743.0,11.3762,11.3854,11.3579,11.3854,919743.0
2024-05-03 15:40:00,12.42,12.43,12.4,12.41,1220116.0,11.3854,11.3945,11.367,11.3762,1220116.0
2024-05-03 15:50:00,12.41,12.46,12.4,12.43,3727027.0,11.3762,11.422,11.367,11.3945,3727027.0
2024-05-06 09:30:00,12.54,12.62,12.5,12.54,1994453.0,11.4954,11.5687,11.4587,11.4954,1994453.0
2024-05-06 09:40:00,12.54,12.62,12.54,12.62,1037095.0,11.4954,11.5687,11.4954,11.5687,1037095.0
2024-05-06 09:50:00,12.62,12.62,12.58,12.59,1004170.0,11.5687,11.5687,11.532,11.5412,1004170.0
2024-05-06 10:00:00,12.6,12.6,12.56,12.57,556329.0,11.5504,11.5504,11.5137,11.5229,556329.0
2024-05-06 10:10:00,12.58,12.59,12.55,12.55,705919.0,11.532,11.5412,11.5045,11.5045,705919.0
2024-05-06 10:20:00,12.55,12.57,12.54,12.56,681721.0,11.5045,11.5229,11.4954,11.5137,681721.0
2024-05-06 10:30:00,12.55,12.56,12.51,12.53,643952.0,11.5045,11.5137,11.4679,11.4862,643952.0
2024-05-06 10:40:00,12.53,12.55,12.51,12.54,679398.0,11.4862,11.5045,11.4679,11.4954,679398.0
2024-05-06 10:50:00,12.54,12.54,12.51,12.52,451865.0,11.4954,11.4954,11.4679,11.477,451865.0
2024-05-06 11:00:00,12.52,12.52,12.49,12.51,701292.0,11.477,11.477,11.4495,11.4679,701292.0
2024-05-06 11:10:00,12.51,12.51,12.48,12.5,526306.0,11.4679,11.4679,11.4404,11.4587,526306.0
2024-05-06 11:20:00,12.5,12.56,12.49,12.54,968181.0,11.4587,11.5137,11.4495,11.4954,968181.0
2024-05-06 11:30:00,12.55,12.56,12.51,12.53,847197.0,11.5045,11.5137,11.4679,11.4862,847197.0
2024-05-06 11:40:00,12.53,12.54,12.51,12.53,511488.0,11.4862,11.4954,11.4679,11.4862,511488.0
2024-05-06 11:50:00,12.53,12.53,12.5,12.51,422457.0,11.4862,11.4862,11.4587,11.4679,422457.0
2024-05-06 12:00:00,12.51,12.54,12.51,12.53,256512.0,11.4679,11.4954,11.4679,11.4862,256512.0
2024-05-06 12:10:00,12.54,12.54,12.51,12.51,467997.0,11.4954,11.4954,11.4679,11.4679,467997.0
2024-05-06 12:20:00,12.52,12.52,12.5,12.5,363721.0,11.477,11.477,11.4587,11.4587,363721.0
2024-05-06 12:30:00,12.5,12.51,12.49,12.51,365874.0,11.4587,11.4679,11.4495,11.4679,365874.0
2024-05-06 12:40:00,12.5,12.52,12.5,12.5,394703.0,11.4587,11.477,11.4587,11.4587,394703.0
2024-05-06 12:50:00,12.5,12.52,12.5,12.51,250252.0,11.4587,11.477,11.4587,11.4679,250252.0
2024-05-06 13:00:00,12.51,12.53,12.5,12.51,388933.0,11.4679,11.4862,11.4587,11.4679,388933.0
2024-05-06 13:10:00,12.51,12.51,12.49,12.51,258044.0,11.4679,11.4679,11.4495,11.4679,258044.0
2024-05-06 13:20:00,12.5,12.51,12.5,12.5,175662.0,11.4587,11.4679,11.4587,11.4587,175662.0
2024-05-06 13:30:00,12.51,12.52,12.49,12.49,412182.0,11.4679,11.477,11.4495,11.4495,412182.0
2024-05-06 13:40:00,12.5,12.51,12.49,12.51,220260.0,11.4587,11.4679,11.4495,11.4679,220260.0
2024-05-06 13:50:00,12.5,12.51,12.5,12.5,267753.0,11.4587,11.4679,11.4587,11.4587,267753.0
2024-05-06 14:00:00,12.5,12.51,12.49,12.51,489189.0,11.4587,11.4679,11.4495,11.4679,489189.0
2024-05-06 14:10:00,12.51,12.52,12.5,12.51,348503.0,11.4679,11.477,11.4587,11.4679,348503.0
2024-05-06 14:20:00,12.51,12.52,12.5,12.51,555162.0,11.4679,11.477,11.4587,11.4679,555162.0
2024-05-06 14:30:00,12.51,12.52,12.5,12.51,329984.0,11.4679,11.477,11.4587,11.4679,329984.0
2024-05-06 14:40:00,12.5,12.51,12.49,12.5,445679.0,11.4587,11.4679,11.4495,11.4587,445679.0
2024-05-06 14:50:00,12.5,12.51,12.49,12.49,362130.0,11.4587,11.4679,11.4495,11.4495,362130.0
2024-05-06 15:00:00,12.5,12.5,12.48,12.49,532179.0,11.4587,11.4587,11.4404,11.4495,532179.0
2024-05-06 15:10:00,12.49,12.49,12.47,12.47,437017.0,11.4495,11.4495,11.4312,11.4312,437017.0
2024-05-06 15:20:00,12.47,12.48,12.46,12.46,711845.0,11.4312,11.4404,11.422,11.422,711845.0
2024-05-06 15:30:00,12.46,12.48,12.45,12.47,1147060.0,11.422,11.4404,11.4129,11.4312,1147060.0
2024-05-06 15:40:00,12.48,12.52,12.47,12.49,1577574.0,11.4404,11.477,11.4312,11.4495,1577574.0
2024-05-06 15:50:00,12.49,12.51,12.47,12.5,2680356.0,11.4495,11.4679,11.4312,11.4587,2680356.0
2024-05-07 09:30:00,12.4,12.45,12.37,12.42,1190299.0,11.5071,11.5535,11.4793,11.5257,1190299.0
2024-05-07 09:40:00,12.41,12.44,12.36,12.37,973123.0,11.5164,11.5442,11.47,11.4793,973123.0
2024-05-07 09:50:00,12.37,12.41,12.36,12.38,879294.0,11.4793,11.5164,11.47,11.4886,879294.0
2024-05-07 10:00:00,12.39,12.39,12.34,12.37,946313.0,11.4978,11.4978,11.4514,11.4793,946313.0
2024-05-07 10:10:00,12.37,12.39,12.35,12.37,866143.0,11.4793,11.4978,11.4607,11.4793,866143.0
2024-05-07 10:20:00,12.37,12.38,12.35,12.37,770159.0,11.4793,11.4886,11.4607,11.4793,770159.0
2024-05-07 10:30:00,12.37,12.38,12.35,12.35,796333.0,11.4793,11.4886,11.4607,11.4607,796333.0
2024-05-07 10:40:00,12.36,12.37,12.33,12.37,854800.0,11.47,11.4793,11.4422,11.4793,854800.0
2024-05-07 10:50:00,12.37,12.38,12.35,12.36,625919.0,11.4793,11.4886,11.4607,11.47,625919.0
2024-05-07 11:00:00,12.37,12.38,12.35,12.35,505280.0,11.4793,11.4886,11.4607,11.4607,505280.0
2024-05-07 11:10:00,12.35,12.36,12.32,12.32,727532.0,11.4607,11.47,11.4329,11.4329,727532.0
2024-05-07 11:20:00,12.33,12.33,12.28,12.28,827385.0,11.4422,11.4422,11.3958,11.3958,827385.0
2024-05-07 11:30:00,12.28,12.3,12.25,12.26,1675327.0,11.3958,11.4143,11.3679,11.3772,1675327.0
2024-05-07 11:40:00,12.27,12.27,12.22,12.22,1331813.0,11.3865,11.3865,11.3401,11.3401,1331813.0
2024-05-07 11:50:00,12.22,12.23,12.2,12.21,1033421.0,11.3401,11.3494,11.3215,11.3308,1033421.0
2024-05-07 12:00:00,12.21,12.22,12.2,12.21,707282.0,11.3308,11.3401,11.3215,11.3308,707282.0
2024-05-07 12:10:00,12.21,12.22,12.2,12.22,1164147.0,11.3308,11.3401,11.3215,11.3401,1164147.0
2024-05-07 12:20:00,12.22,12.24,12.21,12.23,748010.0,11.3401,11.3586,11.3308,11.3494,748010.0
2024-05-07 12:30:00,12.23,12.25,12.21,12.24,654745.0,11.3494,11.3679,11.3308,11.3586,654745.0
2024-05-07 12:40:00,12.25,12.25,12.21,12.21,513925.0,11.3679,11.3679,11.3308,11.3308,513925.0
2024-05-07 12:50:00,12.21,12.22,12.18,12.2,1538395.0,11.3308,11.3401,11.303,11.3215,1538395.0
2024-05-07 13:00:00,12.19,12.2,12.17,12.18,567558.0,11.3122,11.3215,11.2937,11.303,567558.0
2024-05-07 13:10:00,12.18,12.18,12.15,12.17,610041.0,11.303,11.303,11.2751,11.2937,610041.0
2024-05-07 13:20:00,12.17,12.2,12.16,12.2,908761.0,11.2937,11.3215,11.2844,11.3215,908761.0
2024-05-07 13:30:00,12.2,12.22,12.18,12.19,946902.0,11.3215,11.3401,11.303,11.3122,946902.0
2024-05-07 13:40:00,12.19,12.2,12.17,12.17,474123.0,11.3122,11.3215,11.2937,11.2937,474123.0
2024-05-07 13:50:00,12.17,12.19,12.16,12.16,725496.0,11.2937,11.3122,11.2844,11.2844,725496.0
2024-05-07 14:00:00,12.17,12.19,12.16,12.17,707094.0,11.2937,11.3122,11.2844,11.2937,707094.0
2024-05-07 14:10:00,12.17,12.19,12.16,12.16,581076.0,11.2937,11.3122,11.2844,11.2844,581076.0
2024-05-07 14:20:00,12.17,12.19,12.16,12.19,478987.0,11.2937,11.3122,11.2844,11.3122,478987.0
2024-05-07 14:30:00,12.19,12.2,12.16,12.17,1276895.0,11.3122,11.3215,11.2844,11.2937,1276895.0
2024-05-07 14:40:00,12.17,12.17,12.13,12.13,1252738.0,11.2937,11.2937,11.2566,11.2566,1252738.0
2024-05-07 14:50:00,12.13,12.14,12.11,12.11,808341.0,11.2566,11.2658,11.238,11.238,808341.0
2024-05-07 15:00:00,12.11,12.12,12.1,12.11,882896.0,11.238,11.2473,11.2287,11.238,882896.0
2024-05-07 15:10:00,12.11,12.12,12.1,12.11,1266551.0,11.238,11.2473,11.2287,11.238,1266551.0
2024-05-07 15:20:00,12.11,12.12,12.08,12.11,1526778.0,11.238,11.2473,11.2102,11.238,1526778.0
2024-05-07 15:30:00,12.11,12.14,12.1,12.13,1130419.0,11.238,11.2658,11.2287,11.2566,1130419.0
2024-05-07 15:40:00,12.13,12.15,12.11,12.15,2045724.0,11.2566,11.2751,11.238,11.2751,2045724.0
2024-05-07 15:50:00,12.15,12.2,12.14,12.17,5371914.0,11.2751,11.3215,11.2658,11.2937,5371914.0
2024-05-08 09:30:00,12.08,12.14,12.02,12.13,2019581.0,11.2102,11.2658,11.1545,11.2566,2019581.0
2024-05-08 09:40:00,12.14,12.14,12.09,12.12,1062965.0,11.2658,11.2658,11.2194,11.2473,1062965.0
2024-05-08 09:50:00,12.12,12.17,12.12,12.17,888868.0,11.2473,11.2937,11.2473,11.2937,888868.0
2024-05-08 10:00:00,12.17,12.21,12.15,12.21,1024449.0,11.2937,11.3308,11.2751,11.3308,1024449.0
2024-05-08 10:10:00,12.21,12.21,12.14,12.15,1035658.0,11.3308,11.3308,11.2658,11.2751,1035658.0
2024-05-08 10:20:00,12.14,12.16,12.12,12.13,926255.0,11.2658,11.2844,11.2473,11.2566,926255.0
2024-05-08 10:30:00,12.13,12.16,12.12,12.15,855575.0,11.2566,11.2844,11.2473,11.2751,855575.0
2024-05-08 10:40:00,12.15,12.19,12.12,12.18,1223712.0,11.2751,11.3122,11.2473,11.303,1223712.0
2024-05-08 10:50:00,12.19,12.19,12.17,12.17,1120250.0,11.3122,11.3122,11.2937,11.2937,1120250.0
2024-05-08 11:00:00,12.17,12.19,12.16,12.19,547252.0,11.2937,11.3122,11.2844,11.3122,547252.0
2024-05-08 11:10:00,12.18,12.21,12.18,12.19,930059.0,11.303,11.3308,11.303,11.3122,930059.0
2024-05-08 11:20:00,12.2,12.22,12.19,12.21,1056671.0,11.3215,11.3401,11.3122,11.3308,1056671.0
2024-05-08 11:30:00,12.21,12.23,12.21,12.21,754542.0,11.3308,11.3494,11.3308,11.3308,754542.0
2024-05-08 11:40:00,12.21,12.25,12.2,12.25,789667.0,11.3308,11.3679,11.3215,11.3679,789667.0
2024-05-08 11:50:00,12.25,12.25,12.22,12.23,673383.0,11.3679,11.3679,11.3401,11.3494,673383.0
2024-05-08 12:00:00,12.23,12.23,12.19,12.22,961844.0,11.3494,11.3494,11.3122,11.3401,961844.0
2024-05-08 12:10:00,12.22,12.23,12.21,12.23,472703.0,11.3401,11.3494,11.3308,11.3494,472703.0
2024-05-08 12:20:00,12.23,12.23,12.2,12.21,488216.0,11.3494,11.3494,11.3215,11.3308,488216.0
2024-05-08 12:30:00,12.21,12.21,12.19,12.2,628071.0,11.3308,11.3308,11.3122,11.3215,628071.0
2024-05-08 12:40:00,12.2,12.22,12.19,12.22,368027.0,11.3215,11.3401,11.3122,11.3401,368027.0
2024-05-08 12:50:00,12.22,12.22,12.18,12.2,583841.0,11.3401,11.3401,11.303,11.3215,583841.0
2024-05-08 13:00:00,12.19,12.2,12.18,12.19,542067.0,11.3122,11.3215,11.303,11.3122,542067.0
2024-05-08 13:10:00,12.19,12.19,12.17,12.19,306395.0,11.3122,11.3122,11.2937,11.3122,306395.0
2024-05-08 13:20:00,12.19,12.19,12.16,12.17,853085.0,11.3122,11.3122,11.2844,11.2937,853085.0
2024-05-08 13:30:00,12.18,12.18,12.16,12.17,576120.0,11.303,11.303,11.2844,11.2937,576120.0
2024-05-08 13:40:00,12.17,12.18,12.16,12.18,420662.0,11.2937,11.303,11.2844,11.303,420662.0
2024-05-08 13:50:00,12.18,12.19,12.17,12.18,517609.0,11.303,11.3122,11.2937,11.303,517609.0
2024-05-08 14:00:00,12.19,12.2,12.18,12.18,428856.0,11.3122,11.3215,11.303,11.303,428856.0
2024-05-08 14:10:00,12.19,12.21,12.18,12.21,505547.0,11.3122,11.3308,11.303,11.3308,505547.0
2024-05-08 14:20:00,12.2,12.21,12.2,12.21,323262.0,11.3215,11.3308,11.3215,11.3308,323262.0
2024-05-08 14:30:00,12.21,12.21,12.19,12.19,577653.0,11.3308,11.3308,11.3122,11.3122,577653.0
2024-05-08 14:40:00,12.19,12.2,12.19,12.19,398361.0,11.3122,11.3215,11.3122,11.3122,398361.0
2024-05-08 14:50:00,12.19,12.2,12.16,12.16,792026.0,11.3122,11.3215,11.2844,11.2844,792026.0
2024-05-08 15:00:00,12.17,12.17,12.15,12.17,514397.0,11.2937,11.2937,11.2751,11.2937,514397.0
2024-05-08 15:10:00,12.17,12.18,12.15,12.17,860619.0,11.2937,11.303,11.2751,11.2937,860619.0
2024-05-08 15:20:00,12.18,12.18,12.17,12.18,592858.0,11.303,11.303,11.2937,11.303,592858.0
2024-05-08 15:30:00,12.18,12.19,12.16,12.18,850818.0,11.303,11.3122,11.2844,11.303,850818.0
2024-05-08 15:40:00,12.18,12.2,12.18,12.2,874266.0,11.303,11.3215,11.303,11.3215,874266.0
2024-05-08 15:50:00,12.2,12.2,12.15,12.16,2432684.0,11.3215,11.3215,11.2751,11.2844,2432684.0
2024-05-09 09:30:00,12.14,12.14,12.09,12.11,1118990.0,11.2658,11.2658,11.2194,11.238,1118990.0
2024-05-09 09:40:00,12.11,12.13,12.08,12.11,881728.0,11.238,11.2566,11.2102,11.238,881728.0
2024-05-09 09:50:00,12.11,12.14,12.11,12.13,587116.0,11.238,11.2658,11.238,11.2566,587116.0
2024-05-09 10:00:00,12.14,12.18,12.12,12.18,665500.0,11.2658,11.303,11.2473,11.303,665500.0
2024-05-09 10:10:00,12.17,12.2,12.16,12.2,807862.0,11.2937,11.3215,11.2844,11.3215,807862.0
2024-05-09 10:20:00,12.2,12.2,12.17,12.17,596007.0,11.3215,11.3215,11.2937,11.2937,596007.0
2024-05-09 10:30:00,12.18,12.22,12.16,12.18,1770403.0,11.303,11.3401,11.2844,11.303,1770403.0
2024-05-09 10:40:00,12.18,12.19,12.16,12.18,552476.0,11.303,11.3122,11.2844,11.303,552476.0
2024-05-09 10:50:00,12.18,12.18,12.14,12.14,481452.0,11.303,11.303,11.2658,11.2658,481452.0
2024-05-09 11:00:00,12.15,12.16,12.14,12.15,671813.0,11.2751,11.2844,11.2658,11.2751,671813.0
2024-05-09 11:10:00,12.15,12.17,12.15,12.15,453754.0,11.2751,11.2937,11.2751,11.2751,453754.0
2024-05-09 11:20:00,12.16,12.18,12.15,12.17,425607.0,11.2844,11.303,11.2751,11.2937,425607.0
2024-05-09 11:30:00,12.18,12.18,12.16,12.17,360072.0,11.303,11.303,11.2844,11.2937,360072.0
2024-05-09 11:40:00,12.17,12.18,12.15,12.16,512326.0,11.2937,11.303,11.2751,11.2844,512326.0
2024-05-09 11:50:00,12.16,12.17,12.16,12.17,453070.0,11.2844,11.2937,11.2844,11.2937,453070.0
2024-05-09 12:00:00,12.17,12.17,12.16,12.17,210458.0,11.2937,11.2937,11.2844,11.2937,210458.0
2024-05-09 12:10:00,12.16,12.17,12.15,12.16,252859.0,11.2844,11.2937,11.2751,11.2844,252859.0
2024-05-09 12:20:00,12.15,12.16,12.15,12.15,246695.0,11.2751,11.2844,11.2751,11.2751,246695.0
2024-05-09 12:30:00,12.15,12.16,12.14,12.15,232446.0,11.2751,11.2844,11.2658,11.2751,232446.0
2024-05-09 12:40:00,12.14,12.16,12.14,12.16,265336.0,11.2658,11.2844,11.2658,11.2844,265336.0
2024-05-09 12:50:00,12.16,12.16,12.14,12.14,229797.0,11.2844,11.2844,11.2658,11.2658,229797.0
2024-05-09 13:00:00,12.15,12.16,12.13,12.13,349785.0,11.2751,11.2844,11.2566,11.2566,349785.0
2024-05-09 13:10:00,12.13,12.14,12.13,12.13,173009.0,11.2566,11.2658,11.2566,11.2566,173009.0
2024-05-09 13:20:00,12.13,12.14,12.12,12.13,298946.0,11.2566,11.2658,11.2473,11.2566,298946.0
2024-05-09 13:30:00,12.13,12.14,12.13,12.13,299626.0,11.2566,11.2658,11.2566,11.2566,299626.0
2024-05-09 13:40:00,12.13,12.15,12.12,12.13,576762.0,11.2566,11.2751,11.2473,11.2566,576762.0
2024-05-09 13:50:00,12.13,12.13,12.11,12.12,360904.0,11.2566,11.2566,11.238,11.2473,360904.0
2024-05-09 14:00:00,12.11,12.12,12.11,12.12,136505.0,11.238,11.2473,11.238,11.2473,136505.0
2024-05-09 14:10:00,12.12,12.12,12.11,12.11,147699.0,11.2473,11.2473,11.238,11.238,147699.0
2024-05-09 14:20:00,12.12,12.12,12.08,12.1,1283881.0,11.2473,11.2473,11.2102,11.2287,1283881.0
2024-05-09 14:30:00,12.1,12.1,12.09,12.1,224150.0,11.2287,11.2287,11.2194,11.2287,224150.0
2024-05-09 14:40:00,12.1,12.1,12.08,12.08,691913.0,11.2287,11.2287,11.2102,11.2102,691913.0
2024-05-09 14:50:00,12.09,12.09,12.08,12.08,477610.0,11.2194,11.2194,11.2102,11.2102,477610.0
2024-05-09 15:00:00,12.08,12.1,12.07,12.07,1136101.0,11.2102,11.2287,11.2009,11.2009,1136101.0
2024-05-09 15:10:00,12.08,12.08,12.06,12.07,911861.0,11.2102,11.2102,11.1916,11.2009,911861.0
2024-05-09 15:20:00,12.08,12.09,12.07,12.08,467503.0,11.2102,11.2194,11.2009,11.2102,467503.0
2024-05-09 15:30:00,12.08,12.1,12.08,12.09,744847.0,11.2102,11.2287,11.2102,11.2194,744847.0
2024-05-09 15:40:00,12.09,12.12,12.09,12.11,1587617.0,11.2194,11.2473,11.2194,11.238,1587617.0
2024-05-09 15:50:00,12.12,12.15,12.11,12.14,3985709.0,11.2473,11.2751,11.238,11.2658,3985709.0
2024-05-10 09:30:00,12.15,12.17,12.08,12.11,1830929.0,11.2751,11.2937,11.2102,11.238,1830929.0
2024-05-10 09:40:00,12.11,12.13,12.08,12.08,1330580.0,11.238,11.2566,11.2102,11.2102,1330580.0
2024-05-10 09:50:00,12.09,12.09,12.03,12.05,2604003.0,11.2194,11.2194,11.1638,11.1823,2604003.0
2024-05-10 10:00:00,12.05,12.06,12.01,12.03,1463828.0,11.1823,11.1916,11.1452,11.1638,1463828.0
2024-05-10 10:10:00,12.03,12.05,12.01,12.03,1260860.0,11.1638,11.1823,11.1452,11.1638,1260860.0
2024-05-10 10:20:00,12.03,12.03,11.98,11.99,2369485.0,11.1638,11.1638,11.1174,11.1266,2369485.0
2024-05-10 10:30:00,11.99,12.03,11.98,12.02,1363201.0,11.1266,11.1638,11.1174,11.1545,1363201.0
2024-05-10 10:40:00,12.02,12.02,12.0,12.02,933553.0,11.1545,11.1545,11.1359,11.1545,933553.0
2024-05-10 10:50:00,12.01,12.02,12.0,12.01,857405.0,11.1452,11.1545,11.1359,11.1452,857405.0
2024-05-10 11:00:00,12.01,12.01,11.99,12.0,599500.0,11.1452,11.1452,11.1266,11.1359,599500.0
2024-05-10 11:10:00,12.0,12.0,11.97,11.98,1611787.0,11.1359,11.1359,11.1081,11.1174,1611787.0
2024-05-10 11:20:00,11.98,11.98,11.95,11.95,1149870.0,11.1174,11.1174,11.0895,11.0895,1149870.0
2024-05-10 11:30:00,11.96,11.97,11.92,11.95,1772526.0,11.0988,11.1081,11.0617,11.0895,1772526.0
2024-05-10 11:40:00,11.95,11.96,11.91,11.92,1167741.0,11.0895,11.0988,11.0524,11.0617,1167741.0
2024-05-10 11:50:00,11.92,11.96,11.92,11.95,978767.0,11.0617,11.0988,11.0617,11.0895,978767.0
2024-05-10 12:00:00,11.96,12.0,11.94,11.99,1025290.0,11.0988,11.1359,11.0802,11.1266,1025290.0
2024-05-10 12:10:00,11.98,12.0,11.97,11.99,759066.0,11.1174,11.1359,11.1081,11.1266,759066.0
2024-05-10 12:20:00,12.0,12.0,11.98,11.99,800614.0,11.1359,11.1359,11.1174,11.1266,800614.0
2024-05-10 12:30:00,11.98,11.99,11.97,11.99,842471.0,11.1174,11.1266,11.1081,11.1266,842471.0
2024-05-10 12:40:00,11.99,12.01,11.98,12.0,934815.0,11.1266,11.1452,11.1174,11.1359,934815.0
2024-05-10 12:50:00,11.99,12.01,11.99,12.0,407444.0,11.1266,11.1452,11.1266,11.1359,407444.0
2024-05-10 13:00:00,12.01,12.01,11.99,11.99,409642.0,11.1452,11.1452,11.1266,11.1266,409642.0
2024-05-10 13:10:00,12.0,12.0,11.99,11.99,189801.0,11.1359,11.1359,11.1266,11.1266,189801.0
2024-05-10 13:20:00,12.0,12.0,11.99,11.99,164541.0,11.1359,11.1359,11.1266,11.1266,164541.0
2024-05-10 13:30:00,11.99,12.0,11.99,12.0,214995.0,11.1266,11.1359,11.1266,11.1359,214995.0
2024-05-10 13:40:00,12.0,12.01,11.99,12.0,1080476.0,11.1359,11.1452,11.1266,11.1359,1080476.0
2024-05-10 13:50:00,12.0,12.01,11.99,12.01,928758.0,11.1359,11.1452,11.1266,11.1452,928758.0
2024-05-10 14:00:00,12.01,12.01,11.99,11.99,388069.0,11.1452,11.1452,11.1266,11.1266,388069.0
2024-05-10 14:10:00,11.99,12.0,11.98,12.0,549523.0,11.1266,11.1359,11.1174,11.1359,549523.0
2024-05-10 14:20:00,12.0,12.0,11.97,11.98,476435.0,11.1359,11.1359,11.1081,11.1174,476435.0
2024-05-10 14:30:00,11.98,12.0,11.97,12.0,757471.0,11.1174,11.1359,11.1081,11.1359,757471.0
2024-05-10 14:40:00,11.99,12.0,11.99,11.99,135880.0,11.1266,11.1359,11.1266,11.1266,135880.0
2024-05-10 14:50:00,12.0,12.01,11.99,12.0,407531.0,11.1359,11.1452,11.1266,11.1359,407531.0
2024-05-10 15:00:00,12.0,12.01,12.0,12.0,491496.0,11.1359,11.1452,11.1359,11.1359,491496.0
2024-05-10 15:10:00,12.01,12.01,12.0,12.01,411962.0,11.1452,11.1452,11.1359,11.1452,411962.0
2024-05-10 15:20:00,12.01,12.01,11.99,12.0,724962.0,11.1452,11.1452,11.1266,11.1359,724962.0
2024-05-10 15:30:00,12.01,12.01,12.0,12.01,374330.0,11.1452,11.1452,11.1359,11.1452,374330.0
2024-05-10 15:40:00,12.01,12.01,11.97,11.97,3132151.0,11.1452,11.1452,11.1081,11.1081,3132151.0
2024-05-10 15:50:00,11.98,12.01,11.97,12.0,3820074.0,11.1174,11.1452,11.1081,11.1359,3820074.0
2024-05-13 09:30:00,12.05,12.34,12.05,12.3,4403042.0,11.1823,11.4514,11.1823,11.4143,4403042.0
2024-05-13 09:40:00,12.3,12.32,12.23,12.32,2255441.0,11.4143,11.4329,11.3494,11.4329,2255441.0
2024-05-13 09:50:00,12.32,12.39,12.31,12.38,3202037.0,11.4329,11.4978,11.4236,11.4886,3202037.0
2024-05-13 10:00:00,12.37,12.41,12.35,12.37,2509448.0,11.4793,11.5164,11.4607,11.4793,2509448.0
2024-05-13 10:10:00,12.38,12.39,12.33,12.37,1823719.0,11.4886,11.4978,11.4422,11.4793,1823719.0
2024-05-13 10:20:00,12.38,12.41,12.36,12.38,1916001.0,11.4886,11.5164,11.47,11.4886,1916001.0
2024-05-13 10:30:00,12.38,12.4,12.37,12.38,959570.0,11.4886,11.5071,11.4793,11.4886,959570.0
2024-05-13 10:40:00,12.38,12.4,12.37,12.4,774652.0,11.4886,11.5071,11.4793,11.5071,774652.0
2024-05-13 10:50:00,12.39,12.4,12.37,12.4,1223042.0,11.4978,11.5071,11.4793,11.5071,1223042.0
2024-05-13 11:00:00,12.39,12.42,12.38,12.41,1515215.0,11.4978,11.5257,11.4886,11.5164,1515215.0
2024-05-13 11:10:00,12.41,12.43,12.4,12.41,1131548.0,11.5164,11.535,11.5071,11.5164,1131548.0
2024-05-13 11:20:00,12.41,12.42,12.37,12.38,927920.0,11.5164,11.5257,11.4793,11.4886,927920.0
2024-05-13 11:30:00,12.38,12.39,12.32,12.35,1462130.0,11.4886,11.4978,11.4329,11.4607,1462130.0
2024-05-13 11:40:00,12.35,12.41,12.33,12.4,3652397.0,11.4607,11.5164,11.4422,11.5071,3652397.0
2024-05-13 11:50:00,12.4,12.43,12.38,12.41,1735124.0,11.5071,11.535,11.4886,11.5164,1735124.0
2024-05-13 12:00:00,12.41,12.45,12.4,12.44,1578341.0,11.5164,11.5535,11.5071,11.5442,1578341.0
2024-05-13 12:10:00,12.44,12.45,12.39,12.4,1393745.0,11.5442,11.5535,11.4978,11.5071,1393745.0
2024-05-13 12:20:00,12.4,12.41,12.38,12.4,791926.0,11.5071,11.5164,11.4886,11.5071,791926.0
2024-05-13 12:30:00,12.4,12.4,12.34,12.34,964536.0,11.5071,11.5071,11.4514,11.4514,964536.0
2024-05-13 12:40:00,12.35,12.37,12.31,12.33,1877960.0,11.4607,11.4793,11.4236,11.4422,1877960.0
2024-05-13 12:50:00,12.33,12.35,12.32,12.35,734722.0,11.4422,11.4607,11.4329,11.4607,734722.0
2024-05-13 13:00:00,12.34,12.36,12.3,12.32,1204109.0,11.4514,11.47,11.4143,11.4329,1204109.0
2024-05-13 13:10:00,12.31,12.34,12.3,12.33,1039224.0,11.4236,11.4514,11.4143,11.4422,1039224.0
2024-05-13 13:20:00,12.34,12.36,12.33,12.34,851601.0,11.4514,11.47,11.4422,11.4514,851601.0
2024-05-13 13:30:00,12.34,12.35,12.32,12.34,834620.0,11.4514,11.4607,11.4329,11.4514,834620.0
2024-05-13 13:40:00,12.34,12.39,12.32,12.37,1300599.0,11.4514,11.4978,11.4329,11.4793,1300599.0
2024-05-13 13:50:00,12.36,12.38,12.36,12.36,437891.0,11.47,11.4886,11.47,11.47,437891.0
2024-05-13 14:00:00,12.37,12.37,12.34,12.35,493831.0,11.4793,11.4793,11.4514,11.4607,493831.0
2024-05-13 14:10:00,12.35,12.35,12.33,12.33,1027052.0,11.4607,11.4607,11.4422,11.4422,1027052.0
2024-05-13 14:20:00,12.33,12.35,12.32,12.34,591541.0,11.4422,11.4607,11.4329,11.4514,591541.0
2024-05-13 14:30:00,12.35,12.35,12.32,12.33,560375.0,11.4607,11.4607,11.4329,11.4422,560375.0
2024-05-13 14:40:00,12.33,12.35,12.32,12.35,393510.0,11.4422,11.4607,11.4329,11.4607,393510.0
2024-05-13 14:50:00,12.35,12.35,12.32,12.34,544193.0,11.4607,11.4607,11.4329,11.4514,544193.0
2024-05-13 15:00:00,12.34,12.34,12.33,12.34,389987.0,11.4514,11.4514,11.4422,11.4514,389987.0
2024-05-13 15:10:00,12.33,12.35,12.32,12.35,616926.0,11.4422,11.4607,11.4329,11.4607,616926.0
2024-05-13 15:20:00,12.34,12.35,12.33,12.35,381118.0,11.4514,11.4607,11.4422,11.4607,381118.0
2024-05-13 15:30:00,12.35,12.38,12.34,12.36,986626.0,11.4607,11.4886,11.4514,11.47,986626.0
2024-05-13 15:40:00,12.36,12.37,12.34,12.36,1074762.0,11.47,11.4793,11.4514,11.47,1074762.0
2024-05-13 15:50:00,12.35,12.36,12.3,12.33,3653880.0,11.4607,11.47,11.4143,11.4422,3653880.0
2024-05-14 09:30:00,12.44,12.53,12.42,12.5,2800786.0,11.5442,11.6278,11.5257,11.5999,2800786.0
2024-05-14 09:40:00,12.5,12.6,12.49,12.59,2067272.0,11.5999,11.6927,11.5906,11.6834,2067272.0
2024-05-14 09:50:00,12.6,12.64,12.57,12.6,2547973.0,11.6927,11.7298,11.6649,11.6927,2547973.0
2024-05-14 10:00:00,12.61,12.61,12.56,12.59,1134849.0,11.702,11.702,11.6556,11.6834,1134849.0
2024-05-14 10:10:00,12.58,12.59,12.54,12.54,1402664.0,11.6742,11.6834,11.637,11.637,1402664.0
2024-05-14 10:20:00,12.54,12.55,12.5,12.5,858987.0,11.637,11.6463,11.5999,11.5999,858987.0
2024-05-14 10:30:00,12.5,12.52,12.42,12.43,1257235.0,11.5999,11.6185,11.5257,11.535,1257235.0
2024-05-14 10:40:00,12.44,12.52,12.42,12.5,1983711.0,11.5442,11.6185,11.5257,11.5999,1983711.0
2024-05-14 10:50:00,12.5,12.52,12.49,12.52,1140734.0,11.5999,11.6185,11.5906,11.6185,1140734.0
2024-05-14 11:00:00,12.52,12.55,12.49,12.54,605906.0,11.6185,11.6463,11.5906,11.637,605906.0
2024-05-14 11:10:00,12.54,12.55,12.52,12.53,557577.0,11.637,11.6463,11.6185,11.6278,557577.0
2024-05-14 11:20:00,12.53,12.53,12.52,12.52,564273.0,11.6278,11.6278,11.6185,11.6185,564273.0
2024-05-14 11:30:00,12.52,12.53,12.49,12.51,873750.0,11.6185,11.6278,11.5906,11.6092,873750.0
2024-05-14 11:40:00,12.51,12.53,12.5,12.52,544037.0,11.6092,11.6278,11.5999,11.6185,544037.0
2024-05-14 11:50:00,12.52,12.52,12.5,12.51,435299.0,11.6185,11.6185,11.5999,11.6092,435299.0
2024-05-14 12:00:00,12.5,12.51,12.49,12.51,319230.0,11.5999,11.6092,11.5906,11.6092,319230.0
2024-05-14 12:10:00,12.51,12.51,12.49,12.51,445559.0,11.6092,11.6092,11.5906,11.6092,445559.0
2024-05-14 12:20:00,12.5,12.51,12.47,12.47,388945.0,11.5999,11.6092,11.5721,11.5721,388945.0
2024-05-14 12:30:00,12.47,12.48,12.44,12.46,648591.0,11.5721,11.5814,11.5442,11.5628,648591.0
2024-05-14 12:40:00,12.46,12.47,12.44,12.46,625682.0,11.5628,11.5721,11.5442,11.5628,625682.0
2024-05-14 12:50:00,12.45,12.46,12.42,12.44,738632.0,11.5535,11.5628,11.5257,11.5442,738632.0
2024-05-14 13:00:00,12.43,12.45,12.39,12.4,1089179.0,11.535,11.5535,11.4978,11.5071,1089179.0
2024-05-14 13:10:00,12.4,12.41,12.38,12.38,934465.0,11.5071,11.5164,11.4886,11.4886,934465.0
2024-05-14 13:20:00,12.39,12.4,12.37,12.4,530920.0,11.4978,11.5071,11.4793,11.5071,530920.0
2024-05-14 13:30:00,12.4,12.4,12.37,12.38,444701.0,11.5071,11.5071,11.4793,11.4886,444701.0
2024-05-14 13:40:00,12.38,12.4,12.36,12.38,1007387.0,11.4886,11.5071,11.47,11.4886,1007387.0
2024-05-14 13:50:00,12.38,12.4,12.37,12.39,416014.0,11.4886,11.5071,11.4793,11.4978,416014.0
2024-05-14 14:00:00,12.39,12.41,12.39,12.4,349467.0,11.4978,11.5164,11.4978,11.5071,349467.0
2024-05-14 14:10:00,12.41,12.41,12.4,12.41,234283.0,11.5164,11.5164,11.5071,11.5164,234283.0
2024-05-14 14:20:00,12.41,12.42,12.39,12.41,437180.0,11.5164,11.5257,11.4978,11.5164,437180.0
2024-05-14 14:30:00,12.41,12.43,12.4,12.43,505329.0,11.5164,11.535,11.5071,11.535,505329.0
2024-05-14 14:40:00,12.43,12.44,12.42,12.44,733959.0,11.535,11.5442,11.5257,11.5442,733959.0
2024-05-14 14:50:00,12.43,12.45,12.42,12.43,617251.0,11.535,11.5535,11.5257,11.535,617251.0
2024-05-14 15:00:00,12.43,12.44,12.42,12.43,687372.0,11.535,11.5442,11.5257,11.535,687372.0
2024-05-14 15:10:00,12.43,12.45,12.42,12.45,465797.0,11.535,11.5535,11.5257,11.5535,465797.0
2024-05-14 15:20:00,12.44,12.45,12.42,12.44,765350.0,11.5442,11.5535,11.5257,11.5442,765350.0
2024-05-14 15:30:00,12.44,12.44,12.42,12.43,493860.0,11.5442,11.5442,11.5257,11.535,493860.0
2024-05-14 15:40:00,12.43,12.43,12.41,12.43,1075736.0,11.535,11.535,11.5164,11.535,1075736.0
2024-05-14 15:50:00,12.43,12.46,12.42,12.44,2847939.0,11.535,11.5628,11.5257,11.5442,2847939.0
2024-05-15 09:30:00,12.49,12.56,12.38,12.39,2013234.0,11.5906,11.6556,11.4886,11.4978,2013234.0
2024-05-15 09:40:00,12.4,12.41,12.34,12.35,1428399.0,11.5071,11.5164,11.4514,11.4607,1428399.0
2024-05-15 09:50:00,12.35,12.36,12.31,12.35,1080463.0,11.4607,11.47,11.4236,11.4607,1080463.0
2024-05-15 10:00:00,12.34,12.35,12.26,12.28,1719183.0,11.4514,11.4607,11.3772,11.3958,1719183.0
2024-05-15 10:10:00,12.27,12.27,12.22,12.22,1348837.0,11.3865,11.3865,11.3401,11.3401,1348837.0
2024-05-15 10:20:00,12.22,12.24,12.18,12.19,1640137.0,11.3401,11.3586,11.303,11.3122,1640137.0
2024-05-15 10:30:00,12.18,12.22,12.18,12.21,1324005.0,11.303,11.3401,11.303,11.3308,1324005.0
2024-05-15 10:40:00,12.21,12.24,12.2,12.24,1608409.0,11.3308,11.3586,11.3215,11.3586,1608409.0
2024-05-15 10:50:00,12.24,12.28,12.22,12.28,1603782.0,11.3586,11.3958,11.3401,11.3958,1603782.0
2024-05-15 11:00:00,12.28,12.29,12.25,12.26,1413183.0,11.3958,11.405,11.3679,11.3772,1413183.0
2024-05-15 11:10:00,12.27,12.28,12.2,12.2,2551357.0,11.3865,11.3958,11.3215,11.3215,2551357.0
2024-05-15 11:20:00,12.21,12.25,12.2,12.25,1173347.0,11.3308,11.3679,11.3215,11.3679,1173347.0
2024-05-15 11:30:00,12.25,12.26,12.24,12.25,648095.0,11.3679,11.3772,11.3586,11.3679,648095.0
2024-05-15 11:40:00,12.26,12.28,12.25,12.27,783037.0,11.3772,11.3958,11.3679,11.3865,783037.0
2024-05-15 11:50:00,12.28,12.28,12.25,12.27,518671.0,11.3958,11.3958,11.3679,11.3865,518671.0
2024-05-15 12:00:00,12.27,12.27,12.23,12.24,483393.0,11.3865,11.3865,11.3494,11.3586,483393.0
2024-05-15 12:10:00,12.25,12.26,12.24,12.24,837974.0,11.3679,11.3772,11.3586,11.3586,837974.0
2024-05-15 12:20:00,12.25,12.26,12.24,12.26,521965.0,11.3679,11.3772,11.3586,11.3772,521965.0
2024-05-15 12:30:00,12.26,12.26,12.24,12.26,356370.0,11.3772,11.3772,11.3586,11.3772,356370.0
2024-05-15 12:40:00,12.26,12.28,12.25,12.28,726500.0,11.3772,11.3958,11.3679,11.3958,726500.0
2024-05-15 12:50:00,12.28,12.3,12.27,12.28,810826.0,11.3958,11.4143,11.3865,11.3958,810826.0
2024-05-15 13:00:00,12.28,12.29,12.25,12.25,669935.0,11.3958,11.405,11.3679,11.3679,669935.0
2024-05-15 13:10:00,12.26,12.27,12.24,12.27,259860.0,11.3772,11.3865,11.3586,11.3865,259860.0
2024-05-15 13:20:00,12.26,12.28,12.26,12.27,445846.0,11.3772,11.3958,11.3772,11.3865,445846.0
2024-05-15 13:30:00,12.28,12.28,12.26,12.28,374228.0,11.3958,11.3958,11.3772,11.3958,374228.0
2024-05-15 13:40:00,12.28,12.28,12.24,12.25,1438183.0,11.3958,11.3958,11.3586,11.3679,1438183.0
2024-05-15 13:50:00,12.24,12.26,12.23,12.23,972973.0,11.3586,11.3772,11.3494,11.3494,972973.0
2024-05-15 14:00:00,12.23,12.25,12.22,12.25,978104.0,11.3494,11.3679,11.3401,11.3679,978104.0
2024-05-15 14:10:00,12.25,12.25,12.22,12.24,1181086.0,11.3679,11.3679,11.3401,11.3586,1181086.0
2024-05-15 14:20:00,12.24,12.24,12.22,12.24,593739.0,11.3586,11.3586,11.3401,11.3586,593739.0
2024-05-15 14:30:00,12.24,12.24,12.22,12.24,700052.0,11.3586,11.3586,11.3401,11.3586,700052.0
2024-05-15 14:40:00,12.24,12.24,12.21,12.23,759377.0,11.3586,11.3586,11.3308,11.3494,759377.0
2024-05-15 14:50:00,12.23,12.23,12.21,12.21,731007.0,11.3494,11.3494,11.3308,11.3308,731007.0
2024-05-15 15:00:00,12.22,12.23,12.21,12.21,455135.0,11.3401,11.3494,11.3308,11.3308,455135.0
2024-05-15 15:10:00,12.22,12.22,12.21,12.21,324094.0,11.3401,11.3401,11.3308,11.3308,324094.0
2024-05-15 15:20:00,12.21,12.28,12.21,12.28,1664997.0,11.3308,11.3958,11.3308,11.3958,1664997.0
2024-05-15 15:30:00,12.28,12.32,12.26,12.32,2049121.0,11.3958,11.4329,11.3772,11.4329,2049121.0
2024-05-15 15:40:00,12.32,12.34,12.28,12.32,4659542.0,11.4329,11.4514,11.3958,11.4329,4659542.0
2024-05-15 15:50:00,12.32,12.33,12.29,12.31,2902496.0,11.4329,11.4422,11.405,11.4236,2902496.0
2024-05-16 09:30:00,12.27,12.36,12.26,12.28,1244203.0,11.3865,11.47,11.3772,11.3958,1244203.0
2024-05-16 09:40:00,12.28,12.32,12.26,12.32,691312.0,11.3958,11.4329,11.3772,11.4329,691312.0
2024-05-16 09:50:00,12.32,12.33,12.29,12.3,830167.0,11.4329,11.4422,11.405,11.4143,830167.0
2024-05-16 10:00:00,12.3,12.35,12.3,12.33,1043835.0,11.4143,11.4607,11.4143,11.4422,1043835.0
2024-05-16 10:10:00,12.33,12.34,12.31,12.33,980083.0,11.4422,11.4514,11.4236,11.4422,980083.0
2024-05-16 10:20:00,12.33,12.36,12.32,12.36,832305.0,11.4422,11.47,11.4329,11.47,832305.0
2024-05-16 10:30:00,12.36,12.36,12.32,12.35,949989.0,11.47,11.47,11.4329,11.4607,949989.0
2024-05-16 10:40:00,12.35,12.41,12.34,12.4,1079157.0,11.4607,11.5164,11.4514,11.5071,1079157.0
2024-05-16 10:50:00,12.4,12.41,12.38,12.41,913231.0,11.5071,11.5164,11.4886,11.5164,913231.0
2024-05-16 11:00:00,12.41,12.41,12.39,12.4,767000.0,11.5164,11.5164,11.4978,11.5071,767000.0
2024-05-16 11:10:00,12.4,12.41,12.37,12.38,1009282.0,11.5071,11.5164,11.4793,11.4886,1009282.0
2024-05-16 11:20:00,12.38,12.41,12.38,12.4,812595.0,11.4886,11.5164,11.4886,11.5071,812595.0
2024-05-16 11:30:00,12.4,12.4,12.38,12.4,743952.0,11.5071,11.5071,11.4886,11.5071,743952.0
2024-05-16 11:40:00,12.4,12.41,12.39,12.41,749237.0,11.5071,11.5164,11.4978,11.5164,749237.0
2024-05-16 11:50:00,12.41,12.46,12.4,12.46,1239989.0,11.5164,11.5628,11.5071,11.5628,1239989.0
2024-05-16 12:00:00,12.46,12.47,12.44,12.46,887332.0,11.5628,11.5721,11.5442,11.5628,887332.0
2024-05-16 12:10:00,12.46,12.47,12.43,12.44,1473848.0,11.5628,11.5721,11.535,11.5442,1473848.0
2024-05-16 12:20:00,12.44,12.45,12.42,12.44,709650.0,11.5442,11.5535,11.5257,11.5442,709650.0
2024-05-16 12:30:00,12.45,12.45,12.43,12.45,988261.0,11.5535,11.5535,11.535,11.5535,988261.0
2024-05-16 12:40:00,12.45,12.47,12.43,12.46,987580.0,11.5535,11.5721,11.535,11.5628,987580.0
2024-05-16 12:50:00,12.46,12.48,12.45,12.48,511829.0,11.5628,11.5814,11.5535,11.5814,511829.0
2024-05-16 13:00:00,12.48,12.48,12.45,12.46,408271.0,11.5814,11.5814,11.5535,11.5628,408271.0
2024-05-16 13:10:00,12.46,12.47,12.45,12.47,426505.0,11.5628,11.5721,11.5535,11.5721,426505.0
2024-05-16 13:20:00,12.46,12.47,12.42,12.44,972114.0,11.5628,11.5721,11.5257,11.5442,972114.0
2024-05-16 13:30:00,12.44,12.45,12.43,12.44,379533.0,11.5442,11.5535,11.535,11.5442,379533.0
2024-05-16 13:40:00,12.44,12.45,12.42,12.43,603292.0,11.5442,11.5535,11.5257,11.535,603292.0
2024-05-16 13:50:00,12.43,12.45,12.42,12.45,399286.0,11.535,11.5535,11.5257,11.5535,399286.0
2024-05-16 14:00:00,12.45,12.45,12.44,12.45,317791.0,11.5535,11.5535,11.5442,11.5535,317791.0
2024-05-16 14:10:00,12.45,12.45,12.42,12.43,477346.0,11.5535,11.5535,11.5257,11.535,477346.0
2024-05-16 14:20:00,12.43,12.44,12.41,12.43,605973.0,11.535,11.5442,11.5164,11.535,605973.0
2024-05-16 14:30:00,12.43,12.44,12.42,12.44,433731.0,11.535,11.5442,11.5257,11.5442,433731.0
2024-05-16 14:40:00,12.44,12.44,12.42,12.43,677537.0,11.5442,11.5442,11.5257,11.535,677537.0
2024-05-16 14:50:00,12.43,12.46,12.41,12.45,1113110.0,11.535,11.5628,11.5164,11.5535,1113110.0
2024-05-16 15:00:00,12.45,12.45,12.43,12.44,664145.0,11.5535,11.5535,11.535,11.5442,664145.0
2024-05-16 15:10:00,12.45,12.46,12.43,12.44,974594.0,11.5535,11.5628,11.535,11.5442,974594.0
2024-05-16 15:20:00,12.44,12.44,12.41,12.41,454151.0,11.5442,11.5442,11.5164,11.5164,454151.0
2024-05-16 15:30:00,12.42,12.42,12.37,12.38,999526.0,11.5257,11.5257,11.4793,11.4886,999526.0
2024-05-16 15:40:00,12.38,12.44,12.37,12.42,2530761.0,11.4886,11.5442,11.4793,11.5257,2530761.0
2024-05-16 15:50:00,12.42,12.43,12.37,12.38,3184944.0,11.5257,11.535,11.4793,11.4886,3184944.0
2024-05-17 09:30:00,12.37,12.38,12.29,12.3,1324205.0,11.4793,11.4886,11.405,11.4143,1324205.0
2024-05-17 09:40:00,12.3,12.32,12.27,12.27,682190.0,11.4143,11.4329,11.3865,11.3865,682190.0
2024-05-17 09:50:00,12.28,12.29,12.26,12.28,535973.0,11.3958,11.405,11.3772,11.3958,535973.0
2024-05-17 10:00:00,12.28,12.32,12.27,12.3,662229.0,11.3958,11.4329,11.3865,11.4143,662229.0
2024-05-17 10:10:00,12.29,12.3,12.28,12.29,362379.0,11.405,11.4143,11.3958,11.405,362379.0
2024-05-17 10:20:00,12.29,12.32,12.29,12.32,358550.0,11.405,11.4329,11.405,11.4329,358550.0
2024-05-17 10:30:00,12.31,12.32,12.3,12.32,427977.0,11.4236,11.4329,11.4143,11.4329,427977.0
2024-05-17 10:40:00,12.32,12.32,12.29,12.3,469934.0,11.4329,11.4329,11.405,11.4143,469934.0
2024-05-17 10:50:00,12.3,12.31,12.29,12.3,276054.0,11.4143,11.4236,11.405,11.4143,276054.0
2024-05-17 11:00:00,12.29,12.31,12.28,12.3,526683.0,11.405,11.4236,11.3958,11.4143,526683.0
2024-05-17 11:10:00,12.3,12.31,12.3,12.31,213870.0,11.4143,11.4236,11.4143,11.4236,213870.0
2024-05-17 11:20:00,12.3,12.32,12.3,12.32,325950.0,11.4143,11.4329,11.4143,11.4329,325950.0
2024-05-17 11:30:00,12.32,12.32,12.3,12.31,378643.0,11.4329,11.4329,11.4143,11.4236,378643.0
2024-05-17 11:40:00,12.32,12.33,12.31,12.32,244342.0,11.4329,11.4422,11.4236,11.4329,244342.0
2024-05-17 11:50:00,12.33,12.33,12.32,12.32,245013.0,11.4422,11.4422,11.4329,11.4329,245013.0
2024-05-17 12:00:00,12.32,12.34,12.32,12.33,689252.0,11.4329,11.4514,11.4329,11.4422,689252.0
2024-05-17 12:10:00,12.33,12.34,12.32,12.33,142932.0,11.4422,11.4514,11.4329,11.4422,142932.0
2024-05-17 12:20:00,12.33,12.33,12.32,12.33,104924.0,11.4422,11.4422,11.4329,11.4422,104924.0
2024-05-17 12:30:00,12.33,12.33,12.32,12.32,186126.0,11.4422,11.4422,11.4329,11.4329,186126.0
2024-05-17 12:40:00,12.33,12.34,12.31,12.34,551757.0,11.4422,11.4514,11.4236,11.4514,551757.0
2024-05-17 12:50:00,12.34,12.34,12.33,12.34,273006.0,11.4514,11.4514,11.4422,11.4514,273006.0
2024-05-17 13:00:00,12.34,12.35,12.33,12.34,492894.0,11.4514,11.4607,11.4422,11.4514,492894.0
2024-05-17 13:10:00,12.34,12.35,12.33,12.34,306183.0,11.4514,11.4607,11.4422,11.4514,306183.0
2024-05-17 13:20:00,12.34,12.34,12.31,12.32,485643.0,11.4514,11.4514,11.4236,11.4329,485643.0
2024-05-17 13:30:00,12.32,12.32,12.3,12.3,450299.0,11.4329,11.4329,11.4143,11.4143,450299.0
2024-05-17 13:40:00,12.3,12.31,12.29,12.29,281979.0,11.4143,11.4236,11.405,11.405,281979.0
2024-05-17 13:50:00,12.3,12.3,12.28,12.28,600958.0,11.4143,11.4143,11.3958,11.3958,600958.0
2024-05-17 14:00:00,12.28,12.29,12.27,12.28,356148.0,11.3958,11.405,11.3865,11.3958,356148.0
2024-05-17 14:10:00,12.28,12.28,12.26,12.26,403735.0,11.3958,11.3958,11.3772,11.3772,403735.0
2024-05-17 14:20:00,12.27,12.28,12.26,12.27,336797.0,11.3865,11.3958,11.3772,11.3865,336797.0
2024-05-17 14:30:00,12.28,12.29,12.27,12.28,261244.0,11.3958,11.405,11.3865,11.3958,261244.0
2024-05-17 14:40:00,12.29,12.29,12.28,12.28,151963.0,11.405,11.405,11.3958,11.3958,151963.0
2024-05-17 14:50:00,12.29,12.29,12.28,12.29,579049.0,11.405,11.405,11.3958,11.405,579049.0
2024-05-17 15:00:00,12.29,12.29,12.28,12.29,183860.0,11.405,11.405,11.3958,11.405,183860.0
2024-05-17 15:10:00,12.29,12.29,12.27,12.27,199958.0,11.405,11.405,11.3865,11.3865,199958.0
2024-05-17 15:20:00,12.28,12.29,12.27,12.28,417642.0,11.3958,11.405,11.3865,11.3958,417642.0
2024-05-17 15:30:00,12.28,12.28,12.26,12.27,399234.0,11.3958,11.3958,11.3772,11.3865,399234.0
2024-05-17 15:40:00,12.27,12.28,12.25,12.25,1135060.0,11.3865,11.3958,11.3679,11.3679,1135060.0
2024-05-17 15:50:00,12.25,12.28,12.25,12.28,2703665.0,11.3679,11.3958,11.3679,11.3958,2703665.0
2024-05-20 09:30:00,12.27,12.33,12.24,12.25,1376803.0,11.3865,11.4422,11.3586,11.3679,1376803.0
2024-05-20 09:40:00,12.24,12.29,12.24,12.28,557121.0,11.3586,11.405,11.3586,11.3958,557121.0
2024-05-20 09:50:00,12.28,12.29,12.25,12.26,642382.0,11.3958,11.405,11.3679,11.3772,642382.0
2024-05-20 10:00:00,12.25,12.28,12.25,12.28,579841.0,11.3679,11.3958,11.3679,11.3958,579841.0
2024-05-20 10:10:00,12.28,12.3,12.27,12.28,1118908.0,11.3958,11.4143,11.3865,11.3958,1118908.0
2024-05-20 10:20:00,12.28,12.28,12.24,12.27,833179.0,11.3958,11.3958,11.3586,11.3865,833179.0
2024-05-20 10:30:00,12.27,12.29,12.26,12.28,527635.0,11.3865,11.405,11.3772,11.3958,527635.0
2024-05-20 10:40:00,12.28,12.29,12.26,12.29,509544.0,11.3958,11.405,11.3772,11.405,509544.0
2024-05-20 10:50:00,12.28,12.29,12.26,12.27,457895.0,11.3958,11.405,11.3772,11.3865,457895.0
2024-05-20 11:00:00,12.27,12.27,12.25,12.26,381614.0,11.3865,11.3865,11.3679,11.3772,381614.0
2024-05-20 11:10:00,12.25,12.26,12.24,12.26,690449.0,11.3679,11.3772,11.3586,11.3772,690449.0
2024-05-20 11:20:00,12.26,12.26,12.24,12.25,574889.0,11.3772,11.3772,11.3586,11.3679,574889.0
2024-05-20 11:30:00,12.25,12.27,12.24,12.25,640155.0,11.3679,11.3865,11.3586,11.3679,640155.0
2024-05-20 11:40:00,12.25,12.25,12.24,12.25,350802.0,11.3679,11.3679,11.3586,11.3679,350802.0
2024-05-20 11:50:00,12.25,12.26,12.24,12.26,419093.0,11.3679,11.3772,11.3586,11.3772,419093.0
2024-05-20 12:00:00,12.25,12.26,12.24,12.24,407466.0,11.3679,11.3772,11.3586,11.3586,407466.0
2024-05-20 12:10:00,12.24,12.25,12.22,12.23,440837.0,11.3586,11.3679,11.3401,11.3494,440837.0
2024-05-20 12:20:00,12.23,12.23,12.22,12.23,212738.0,11.3494,11.3494,11.3401,11.3494,212738.0
2024-05-20 12:30:00,12.23,12.24,12.21,12.23,590646.0,11.3494,11.3586,11.3308,11.3494,590646.0
2024-05-20 12:40:00,12.23,12.24,12.22,12.23,319389.0,11.3494,11.3586,11.3401,11.3494,319389.0
2024-05-20 12:50:00,12.23,12.23,12.21,12.22,199345.0,11.3494,11.3494,11.3308,11.3401,199345.0
2024-05-20 13:00:00,12.22,12.22,12.2,12.22,454947.0,11.3401,11.3401,11.3215,11.3401,454947.0
2024-05-20 13:10:00,12.21,12.22,12.2,12.21,487497.0,11.3308,11.3401,11.3215,11.3308,487497.0
2024-05-20 13:20:00,12.21,12.21,12.18,12.19,788051.0,11.3308,11.3308,11.303,11.3122,788051.0
2024-05-20 13:30:00,12.2,12.2,12.19,12.2,234029.0,11.3215,11.3215,11.3122,11.3215,234029.0
2024-05-20 13:40:00,12.2,12.21,12.19,12.2,341889.0,11.3215,11.3308,11.3122,11.3215,341889.0
2024-05-20 13:50:00,12.2,12.2,12.17,12.18,476863.0,11.3215,11.3215,11.2937,11.303,476863.0
2024-05-20 14:00:00,12.18,12.18,12.15,12.17,765509.0,11.303,11.303,11.2751,11.2937,765509.0
2024-05-20 14:10:00,12.17,12.18,12.15,12.17,489796.0,11.2937,11.303,11.2751,11.2937,489796.0
2024-05-20 14:20:00,12.18,12.19,12.17,12.19,273199.0,11.303,11.3122,11.2937,11.3122,273199.0
2024-05-20 14:30:00,12.19,12.19,12.18,12.19,285070.0,11.3122,11.3122,11.303,11.3122,285070.0
2024-05-20 14:40:00,12.19,12.19,12.18,12.19,243963.0,11.3122,11.3122,11.303,11.3122,243963.0
2024-05-20 14:50:00,12.18,12.19,12.18,12.19,192995.0,11.303,11.3122,11.303,11.3122,192995.0
2024-05-20 15:00:00,12.19,12.19,12.18,12.19,269238.0,11.3122,11.3122,11.303,11.3122,269238.0
2024-05-20 15:10:00,12.19,12.2,12.18,12.19,395720.0,11.3122,11.3215,11.303,11.3122,395720.0
2024-05-20 15:20:00,12.19,12.19,12.18,12.19,171039.0,11.3122,11.3122,11.303,11.3122,171039.0
2024-05-20 15:30:00,12.19,12.19,12.18,12.19,359927.0,11.3122,11.3122,11.303,11.3122,359927.0
2024-05-20 15:40:00,12.18,12.19,12.15,12.15,1120885.0,11.303,11.3122,11.2751,11.2751,1120885.0
2024-05-20 15:50:00,12.16,12.17,12.14,12.16,2772323.0,11.2844,11.2937,11.2658,11.2844,2772323.0
2024-05-21 09:30:00,12.16,12.21,12.11,12.13,1144402.0,11.2844,11.3308,11.238,11.2566,1144402.0
2024-05-21 09:40:00,12.13,12.16,12.12,12.13,1028297.0,11.2566,11.2844,11.2473,11.2566,1028297.0
2024-05-21 09:50:00,12.13,12.14,12.07,12.07,1531069.0,11.2566,11.2658,11.2009,11.2009,1531069.0
2024-05-21 10:00:00,12.08,12.09,12.05,12.07,1077795.0,11.2102,11.2194,11.1823,11.2009,1077795.0
2024-05-21 10:10:00,12.07,12.07,12.03,12.05,1027895.0,11.2009,11.2009,11.1638,11.1823,1027895.0
2024-05-21 10:20:00,12.05,12.07,12.05,12.05,573290.0,11.1823,11.2009,11.1823,11.1823,573290.0
2024-05-21 10:30:00,12.05,12.09,12.05,12.08,751715.0,11.1823,11.2194,11.1823,11.2102,751715.0
2024-05-21 10:40:00,12.08,12.09,12.07,12.09,358618.0,11.2102,11.2194,11.2009,11.2194,358618.0
2024-05-21 10:50:00,12.09,12.09,12.06,12.06,1033179.0,11.2194,11.2194,11.1916,11.1916,1033179.0
2024-05-21 11:00:00,12.07,12.08,12.06,12.08,343479.0,11.2009,11.2102,11.1916,11.2102,343479.0
2024-05-21 11:10:00,12.07,12.12,12.07,12.12,710001.0,11.2009,11.2473,11.2009,11.2473,710001.0
2024-05-21 11:20:00,12.12,12.13,12.11,12.13,859241.0,11.2473,11.2566,11.238,11.2566,859241.0
2024-05-21 11:30:00,12.12,12.13,12.1,12.11,636375.0,11.2473,11.2566,11.2287,11.238,636375.0
2024-05-21 11:40:00,12.11,12.11,12.1,12.11,251898.0,11.238,11.238,11.2287,11.238,251898.0
2024-05-21 11:50:00,12.11,12.11,12.09,12.1,535432.0,11.238,11.238,11.2194,11.2287,535432.0
2024-05-21 12:00:00,12.1,12.1,12.08,12.08,392161.0,11.2287,11.2287,11.2102,11.2102,392161.0
2024-05-21 12:10:00,12.09,12.1,12.08,12.09,317715.0,11.2194,11.2287,11.2102,11.2194,317715.0
2024-05-21 12:20:00,12.09,12.1,12.08,12.1,434872.0,11.2194,11.2287,11.2102,11.2287,434872.0
2024-05-21 12:30:00,12.1,12.1,12.08,12.09,382531.0,11.2287,11.2287,11.2102,11.2194,382531.0
2024-05-21 12:40:00,12.08,12.11,12.08,12.1,486387.0,11.2102,11.238,11.2102,11.2287,486387.0
2024-05-21 12:50:00,12.11,12.11,12.09,12.11,342167.0,11.238,11.238,11.2194,11.238,342167.0
2024-05-21 13:00:00,12.11,12.11,12.1,12.11,114435.0,11.238,11.238,11.2287,11.238,114435.0
2024-05-21 13:10:00,12.11,12.11,12.1,12.1,171400.0,11.238,11.238,11.2287,11.2287,171400.0
2024-05-21 13:20:00,12.11,12.12,12.1,12.1,513692.0,11.238,11.2473,11.2287,11.2287,513692.0
2024-05-21 13:30:00,12.11,12.16,12.1,12.16,848379.0,11.238,11.2844,11.2287,11.2844,848379.0
2024-05-21 13:40:00,12.16,12.16,12.14,12.15,344780.0,11.2844,11.2844,11.2658,11.2751,344780.0
2024-05-21 13:50:00,12.15,12.17,12.14,12.16,510475.0,11.2751,11.2937,11.2658,11.2844,510475.0
2024-05-21 14:00:00,12.16,12.16,12.15,12.16,317289.0,11.2844,11.2844,11.2751,11.2844,317289.0
2024-05-21 14:10:00,12.16,12.16,12.15,12.16,530950.0,11.2844,11.2844,11.2751,11.2844,530950.0
2024-05-21 14:20:00,12.16,12.16,12.14,12.15,263550.0,11.2844,11.2844,11.2658,11.2751,263550.0
2024-05-21 14:30:00,12.15,12.15,12.13,12.13,965631.0,11.2751,11.2751,11.2566,11.2566,965631.0
2024-05-21 14:40:00,12.13,12.15,12.13,12.13,633290.0,11.2566,11.2751,11.2566,11.2566,633290.0
2024-05-21 14:50:00,12.13,12.16,12.13,12.16,488316.0,11.2566,11.2844,11.2566,11.2844,488316.0
2024-05-21 15:00:00,12.16,12.16,12.13,12.15,696625.0,11.2844,11.2844,11.2566,11.2751,696625.0
2024-05-21 15:10:00,12.14,12.15,12.14,12.14,678305.0,11.2658,11.2751,11.2658,11.2658,678305.0
2024-05-21 15:20:00,12.15,12.15,12.12,12.13,466247.0,11.2751,11.2751,11.2473,11.2566,466247.0
2024-05-21 15:30:00,12.13,12.15,12.11,12.13,858921.0,11.2566,11.2751,11.238,11.2566,858921.0
2024-05-21 15:40:00,12.13,12.14,12.12,12.12,623095.0,11.2566,11.2658,11.2473,11.2473,623095.0
2024-05-21 15:50:00,12.12,12.16,12.12,12.15,2816384.0,11.2473,11.2844,11.2473,11.2751,2816384.0
2024-05-22 09:30:00,12.06,12.08,11.99,12.03,2415123.0,11.1916,11.2102,11.1266,11.1638,2415123.0
2024-05-22 09:40:00,12.03,12.05,12.01,12.03,911450.0,11.1638,11.1823,11.1452,11.1638,911450.0
2024-05-22 09:50:00,12.02,12.05,12.01,12.04,694396.0,11.1545,11.1823,11.1452,11.173,694396.0
2024-05-22 10:00:00,12.04,12.04,12.0,12.01,804041.0,11.173,11.173,11.1359,11.1452,804041.0
2024-05-22 10:10:00,12.01,12.03,11.99,11.99,1324723.0,11.1452,11.1638,11.1266,11.1266,1324723.0
2024-05-22 10:20:00,12.0,12.01,11.99,12.0,505360.0,11.1359,11.1452,11.1266,11.1359,505360.0
2024-05-22 10:30:00,12.0,12.0,11.98,11.99,2008500.0,11.1359,11.1359,11.1174,11.1266,2008500.0
2024-05-22 10:40:00,11.99,11.99,11.97,11.99,2052541.0,11.1266,11.1266,11.1081,11.1266,2052541.0
2024-05-22 10:50:00,11.98,12.03,11.98,12.02,1217882.0,11.1174,11.1638,11.1174,11.1545,1217882.0
2024-05-22 11:00:00,12.01,12.04,12.0,12.03,1086142.0,11.1452,11.173,11.1359,11.1638,1086142.0
2024-05-22 11:10:00,12.03,12.06,12.02,12.06,509370.0,11.1638,11.1916,11.1545,11.1916,509370.0
2024-05-22 11:20:00,12.06,12.07,12.04,12.06,831144.0,11.1916,11.2009,11.173,11.1916,831144.0
2024-05-22 11:30:00,12.05,12.06,12.03,12.04,936862.0,11.1823,11.1916,11.1638,11.173,936862.0
2024-05-22 11:40:00,12.03,12.07,12.03,12.05,745299.0,11.1638,11.2009,11.1638,11.1823,745299.0
2024-05-22 11:50:00,12.05,12.07,12.04,12.05,465906.0,11.1823,11.2009,11.173,11.1823,465906.0
2024-05-22 12:00:00,12.05,12.06,12.04,12.05,322670.0,11.1823,11.1916,11.173,11.1823,322670.0
2024-05-22 12:10:00,12.05,12.06,12.05,12.05,205084.0,11.1823,11.1916,11.1823,11.1823,205084.0
2024-05-22 12:20:00,12.05,12.07,12.05,12.06,363117.0,11.1823,11.2009,11.1823,11.1916,363117.0
2024-05-22 12:30:00,12.07,12.07,12.05,12.05,253342.0,11.2009,11.2009,11.1823,11.1823,253342.0
2024-05-22 12:40:00,12.05,12.07,12.05,12.07,373222.0,11.1823,11.2009,11.1823,11.2009,373222.0
2024-05-22 12:50:00,12.07,12.07,12.05,12.07,268262.0,11.2009,11.2009,11.1823,11.2009,268262.0
2024-05-22 13:00:00,12.06,12.07,12.06,12.07,108782.0,11.1916,11.2009,11.1916,11.2009,108782.0
2024-05-22 13:10:00,12.07,12.07,12.06,12.07,136609.0,11.2009,11.2009,11.1916,11.2009,136609.0
2024-05-22 13:20:00,12.07,12.07,12.04,12.04,467744.0,11.2009,11.2009,11.173,11.173,467744.0
2024-05-22 13:30:00,12.04,12.05,12.03,12.04,424327.0,11.173,11.1823,11.1638,11.173,424327.0
2024-05-22 13:40:00,12.04,12.05,12.03,12.04,238129.0,11.173,11.1823,11.1638,11.173,238129.0
2024-05-22 13:50:00,12.04,12.06,12.04,12.05,165700.0,11.173,11.1916,11.173,11.1823,165700.0
2024-05-22 14:00:00,12.05,12.06,12.02,12.04,506541.0,11.1823,11.1916,11.1545,11.173,506541.0
2024-05-22 14:10:00,12.04,12.05,12.02,12.03,407424.0,11.173,11.1823,11.1545,11.1638,407424.0
2024-05-22 14:20:00,12.03,12.03,11.99,11.99,1008632.0,11.1638,11.1638,11.1266,11.1266,1008632.0
2024-05-22 14:30:00,11.99,12.01,11.98,12.0,721679.0,11.1266,11.1452,11.1174,11.1359,721679.0
2024-05-22 14:40:00,12.0,12.01,11.99,12.01,259901.0,11.1359,11.1452,11.1266,11.1452,259901.0
2024-05-22 14:50:00,12.01,12.01,11.99,12.01,639102.0,11.1452,11.1452,11.1266,11.1452,639102.0
2024-05-22 15:00:00,12.01,12.02,12.0,12.01,320029.0,11.1452,11.1545,11.1359,11.1452,320029.0
2024-05-22 15:10:00,12.02,12.02,12.0,12.0,564610.0,11.1545,11.1545,11.1359,11.1359,564610.0
2024-05-22 15:20:00,12.01,12.02,12.0,12.02,430831.0,11.1452,11.1545,11.1359,11.1545,430831.0
2024-05-22 15:30:00,12.02,12.05,12.01,12.04,613525.0,11.1545,11.1823,11.1452,11.173,613525.0
2024-05-22 15:40:00,12.03,12.04,12.01,12.02,1114514.0,11.1638,11.173,11.1452,11.1545,1114514.0
2024-05-22 15:50:00,12.02,12.04,12.0,12.03,2242468.0,11.1545,11.173,11.1359,11.1638,2242468.0
2024-05-23 09:30:00,12.1,12.12,12.01,12.07,2125427.0,11.2287,11.2473,11.1452,11.2009,2125427.0
2024-05-23 09:40:00,12.07,12.17,12.05,12.12,1946726.0,11.2009,11.2937,11.1823,11.2473,1946726.0
2024-05-23 09:50:00,12.12,12.16,12.11,12.13,1229091.0,11.2473,11.2844,11.238,11.2566,1229091.0
2024-05-23 10:00:00,12.12,12.13,12.08,12.1,985013.0,11.2473,11.2566,11.2102,11.2287,985013.0
2024-05-23 10:10:00,12.1,12.12,12.09,12.1,1086928.0,11.2287,11.2473,11.2194,11.2287,1086928.0
2024-05-23 10:20:00,12.09,12.11,12.08,12.11,498173.0,11.2194,11.238,11.2102,11.238,498173.0
2024-05-23 10:30:00,12.11,12.14,12.08,12.14,881613.0,11.238,11.2658,11.2102,11.2658,881613.0
2024-05-23 10:40:00,12.13,12.16,12.12,12.13,1105209.0,11.2566,11.2844,11.2473,11.2566,1105209.0
2024-05-23 10:50:00,12.12,12.13,12.08,12.09,1079211.0,11.2473,11.2566,11.2102,11.2194,1079211.0
2024-05-23 11:00:00,12.1,12.1,12.08,12.09,668533.0,11.2287,11.2287,11.2102,11.2194,668533.0
2024-05-23 11:10:00,12.09,12.1,12.07,12.1,631214.0,11.2194,11.2287,11.2009,11.2287,631214.0
2024-05-23 11:20:00,12.1,12.1,12.08,12.08,378936.0,11.2287,11.2287,11.2102,11.2102,378936.0
2024-05-23 11:30:00,12.09,12.13,12.08,12.13,943951.0,11.2194,11.2566,11.2102,11.2566,943951.0
2024-05-23 11:40:00,12.13,12.14,12.12,12.14,1160889.0,11.2566,11.2658,11.2473,11.2658,1160889.0
2024-05-23 11:50:00,12.13,12.17,12.13,12.16,591872.0,11.2566,11.2937,11.2566,11.2844,591872.0
2024-05-23 12:00:00,12.15,12.17,12.15,12.16,924772.0,11.2751,11.2937,11.2751,11.2844,924772.0
2024-05-23 12:10:00,12.17,12.18,12.16,12.16,610140.0,11.2937,11.303,11.2844,11.2844,610140.0
2024-05-23 12:20:00,12.17,12.2,12.16,12.2,718594.0,11.2937,11.3215,11.2844,11.3215,718594.0
2024-05-23 12:30:00,12.2,12.22,12.19,12.21,798656.0,11.3215,11.3401,11.3122,11.3308,798656.0
2024-05-23 12:40:00,12.21,12.22,12.18,12.2,1161223.0,11.3308,11.3401,11.303,11.3215,1161223.0
2024-05-23 12:50:00,12.2,12.2,12.15,12.17,887933.0,11.3215,11.3215,11.2751,11.2937,887933.0
2024-05-23 13:00:00,12.18,12.19,12.17,12.18,648646.0,11.303,11.3122,11.2937,11.303,648646.0
2024-05-23 13:10:00,12.18,12.18,12.15,12.16,521245.0,11.303,11.303,11.2751,11.2844,521245.0
2024-05-23 13:20:00,12.15,12.17,12.14,12.17,634112.0,11.2751,11.2937,11.2658,11.2937,634112.0
2024-05-23 13:30:00,12.16,12.17,12.12,12.12,560890.0,11.2844,11.2937,11.2473,11.2473,560890.0
2024-05-23 13:40:00,12.13,12.15,12.1,12.11,790920.0,11.2566,11.2751,11.2287,11.238,790920.0
2024-05-23 13:50:00,12.11,12.13,12.1,12.11,493142.0,11.238,11.2566,11.2287,11.238,493142.0
2024-05-23 14:00:00,12.1,12.11,12.07,12.1,547859.0,11.2287,11.238,11.2009,11.2287,547859.0
2024-05-23 14:10:00,12.1,12.1,12.07,12.08,744776.0,11.2287,11.2287,11.2009,11.2102,744776.0
2024-05-23 14:20:00,12.08,12.1,12.07,12.09,752609.0,11.2102,11.2287,11.2009,11.2194,752609.0
2024-05-23 14:30:00,12.09,12.11,12.08,12.11,456375.0,11.2194,11.238,11.2102,11.238,456375.0
2024-05-23 14:40:00,12.1,12.11,12.07,12.08,588795.0,11.2287,11.238,11.2009,11.2102,588795.0
2024-05-23 14:50:00,12.08,12.08,12.05,12.05,806975.0,11.2102,11.2102,11.1823,11.1823,806975.0
2024-05-23 15:00:00,12.05,12.07,12.05,12.07,851991.0,11.1823,11.2009,11.1823,11.2009,851991.0
2024-05-23 15:10:00,12.07,12.07,12.05,12.05,689271.0,11.2009,11.2009,11.1823,11.1823,689271.0
2024-05-23 15:20:00,12.05,12.06,12.03,12.04,1008385.0,11.1823,11.1916,11.1638,11.173,1008385.0
2024-05-23 15:30:00,12.04,12.07,12.04,12.07,574242.0,11.173,11.2009,11.173,11.2009,574242.0
2024-05-23 15:40:00,12.07,12.07,12.04,12.06,1253011.0,11.2009,11.2009,11.173,11.1916,1253011.0
2024-05-23 15:50:00,12.06,12.11,12.05,12.11,2811737.0,11.1916,11.238,11.1823,11.238,2811737.0
2024-05-24 09:30:00,12.16,12.27,12.15,12.2,1598516.0,11.2844,11.3865,11.2751,11.3215,1598516.0
2024-05-24 09:40:00,12.2,12.2,12.1,12.11,994722.0,11.3215,11.3215,11.2287,11.238,994722.0
2024-05-24 09:50:00,12.11,12.12,12.04,12.05,1255729.0,11.238,11.2473,11.173,11.1823,1255729.0
2024-05-24 10:00:00,12.06,12.1,12.05,12.1,1299523.0,11.1916,11.2287,11.1823,11.2287,1299523.0
2024-05-24 10:10:00,12.1,12.12,12.09,12.12,930265.0,11.2287,11.2473,11.2194,11.2473,930265.0
2024-05-24 10:20:00,12.12,12.14,12.11,12.12,916235.0,11.2473,11.2658,11.238,11.2473,916235.0
2024-05-24 10:30:00,12.12,12.12,12.07,12.07,1177144.0,11.2473,11.2473,11.2009,11.2009,1177144.0
2024-05-24 10:40:00,12.07,12.08,12.05,12.07,675111.0,11.2009,11.2102,11.1823,11.2009,675111.0
2024-05-24 10:50:00,12.07,12.09,12.06,12.09,836167.0,11.2009,11.2194,11.1916,11.2194,836167.0
2024-05-24 11:00:00,12.09,12.1,12.08,12.1,512932.0,11.2194,11.2287,11.2102,11.2287,512932.0
2024-05-24 11:10:00,12.1,12.1,12.08,12.09,475183.0,11.2287,11.2287,11.2102,11.2194,475183.0
2024-05-24 11:20:00,12.09,12.09,12.07,12.09,688435.0,11.2194,11.2194,11.2009,11.2194,688435.0
2024-05-24 11:30:00,12.09,12.12,12.08,12.11,1109915.0,11.2194,11.2473,11.2102,11.238,1109915.0
2024-05-24 11:40:00,12.11,12.11,12.08,12.08,639139.0,11.238,11.238,11.2102,11.2102,639139.0
2024-05-24 11:50:00,12.09,12.11,12.08,12.11,642002.0,11.2194,11.238,11.2102,11.238,642002.0
2024-05-24 12:00:00,12.11,12.14,12.1,12.14,494801.0,11.238,11.2658,11.2287,11.2658,494801.0
2024-05-24 12:10:00,12.13,12.16,12.13,12.16,713350.0,11.2566,11.2844,11.2566,11.2844,713350.0
2024-05-24 12:20:00,12.15,12.17,12.14,12.15,1484574.0,11.2751,11.2937,11.2658,11.2751,1484574.0
2024-05-24 12:30:00,12.15,12.15,12.13,12.15,475845.0,11.2751,11.2751,11.2566,11.2751,475845.0
2024-05-24 12:40:00,12.15,12.15,12.11,12.12,502255.0,11.2751,11.2751,11.238,11.2473,502255.0
2024-05-24 12:50:00,12.11,12.12,12.1,12.11,391324.0,11.238,11.2473,11.2287,11.238,391324.0
2024-05-24 13:00:00,12.11,12.11,12.08,12.08,380023.0,11.238,11.238,11.2102,11.2102,380023.0
2024-05-24 13:10:00,12.09,12.1,12.08,12.09,360896.0,11.2194,11.2287,11.2102,11.2194,360896.0
2024-05-24 13:20:00,12.1,12.11,12.09,12.1,425167.0,11.2287,11.238,11.2194,11.2287,425167.0
2024-05-24 13:30:00,12.09,12.11,12.09,12.11,489565.0,11.2194,11.238,11.2194,11.238,489565.0
2024-05-24 13:40:00,12.11,12.12,12.09,12.11,440027.0,11.238,11.2473,11.2194,11.238,440027.0
2024-05-24 13:50:00,12.12,12.13,12.11,12.13,298415.0,11.2473,11.2566,11.238,11.2566,298415.0
2024-05-24 14:00:00,12.13,12.13,12.12,12.12,392305.0,11.2566,11.2566,11.2473,11.2473,392305.0
2024-05-24 14:10:00,12.13,12.14,12.11,12.13,770896.0,11.2566,11.2658,11.238,11.2566,770896.0
2024-05-24 14:20:00,12.13,12.14,12.11,12.11,418984.0,11.2566,11.2658,11.238,11.238,418984.0
2024-05-24 14:30:00,12.12,12.13,12.11,12.13,364051.0,11.2473,11.2566,11.238,11.2566,364051.0
2024-05-24 14:40:00,12.13,12.14,12.12,12.13,262974.0,11.2566,11.2658,11.2473,11.2566,262974.0
2024-05-24 14:50:00,12.14,12.14,12.12,12.13,515135.0,11.2658,11.2658,11.2473,11.2566,515135.0
2024-05-24 15:00:00,12.13,12.13,12.1,12.13,606405.0,11.2566,11.2566,11.2287,11.2566,606405.0
2024-05-24 15:10:00,12.13,12.13,12.11,12.12,310312.0,11.2566,11.2566,11.238,11.2473,310312.0
2024-05-24 15:20:00,12.12,12.14,12.11,12.13,621440.0,11.2473,11.2658,11.238,11.2566,621440.0
2024-05-24 15:30:00,12.13,12.15,12.12,12.15,796547.0,11.2566,11.2751,11.2473,11.2751,796547.0
2024-05-24 15:40:00,12.15,12.16,12.13,12.14,1616835.0,11.2751,11.2844,11.2566,11.2658,1616835.0
2024-05-24 15:50:00,12.14,12.17,12.14,12.16,3676101.0,11.2658,11.2937,11.2658,11.2844,3676101.0
2024-05-28 09:30:00,12.11,12.13,11.97,12.0,2653068.0,11.238,11.2566,11.1081,11.1359,2653068.0
2024-05-28 09:40:00,12.0,12.07,11.95,12.07,1714238.0,11.1359,11.2009,11.0895,11.2009,1714238.0
2024-05-28 09:50:00,12.07,12.07,11.97,11.98,1311514.0,11.2009,11.2009,11.1081,11.1174,1311514.0
2024-05-28 10:00:00,11.97,11.98,11.85,11.87,3879619.0,11.1081,11.1174,10.9967,11.0153,3879619.0
2024-05-28 10:10:00,11.87,11.92,11.83,11.91,3072560.0,11.0153,11.0617,10.9782,11.0524,3072560.0
2024-05-28 10:20:00,11.91,11.92,11.85,11.86,1379135.0,11.0524,11.0617,10.9967,11.006,1379135.0
2024-05-28 10:30:00,11.86,11.87,11.83,11.83,1525591.0,11.006,11.0153,10.9782,10.9782,1525591.0
2024-05-28 10:40:00,11.84,11.89,11.83,11.88,1264990.0,10.9874,11.0338,10.9782,11.0246,1264990.0
2024-05-28 10:50:00,11.88,11.89,11.85,11.86,862290.0,11.0246,11.0338,10.9967,11.006,862290.0
2024-05-28 11:00:00,11.86,11.87,11.84,11.86,894787.0,11.006,11.0153,10.9874,11.006,894787.0
2024-05-28 11:10:00,11.85,11.89,11.85,11.88,662988.0,10.9967,11.0338,10.9967,11.0246,662988.0
2024-05-28 11:20:00,11.89,11.9,11.88,11.9,495872.0,11.0338,11.0431,11.0246,11.0431,495872.0
2024-05-28 11:30:00,11.9,11.9,11.88,11.9,711234.0,11.0431,11.0431,11.0246,11.0431,711234.0
2024-05-28 11:40:00,11.9,11.9,11.87,11.87,590075.0,11.0431,11.0431,11.0153,11.0153,590075.0
2024-05-28 11:50:00,11.88,11.89,11.87,11.89,461104.0,11.0246,11.0338,11.0153,11.0338,461104.0
2024-05-28 12:00:00,11.88,11.89,11.87,11.88,526482.0,11.0246,11.0338,11.0153,11.0246,526482.0
2024-05-28 12:10:00,11.88,11.9,11.87,11.9,436318.0,11.0246,11.0431,11.0153,11.0431,436318.0
2024-05-28 12:20:00,11.89,11.9,11.87,11.87,379068.0,11.0338,11.0431,11.0153,11.0153,379068.0
2024-05-28 12:30:00,11.87,11.88,11.86,11.88,586876.0,11.0153,11.0246,11.006,11.0246,586876.0
2024-05-28 12:40:00,11.88,11.88,11.86,11.86,384680.0,11.0246,11.0246,11.006,11.006,384680.0
2024-05-28 12:50:00,11.87,11.87,11.85,11.86,462907.0,11.0153,11.0153,10.9967,11.006,462907.0
2024-05-28 13:00:00,11.86,11.86,11.81,11.83,1184860.0,11.006,11.006,10.9596,10.9782,1184860.0
2024-05-28 13:10:00,11.83,11.84,11.81,11.83,1771160.0,10.9782,10.9874,10.9596,10.9782,1771160.0
2024-05-28 13:20:00,11.83,11.83,11.8,11.8,1011038.0,10.9782,10.9782,10.9503,10.9503,1011038.0
2024-05-28 13:30:00,11.8,11.82,11.8,11.8,603443.0,10.9503,10.9689,10.9503,10.9503,603443.0
2024-05-28 13:40:00,11.8,11.81,11.77,11.78,1102714.0,10.9503,10.9596,10.9225,10.9318,1102714.0
2024-05-28 13:50:00,11.77,11.78,11.75,11.77,1261024.0,10.9225,10.9318,10.9039,10.9225,1261024.0
2024-05-28 14:00:00,11.77,11.77,11.75,11.77,890387.0,10.9225,10.9225,10.9039,10.9225,890387.0
2024-05-28 14:10:00,11.77,11.77,11.75,11.75,641495.0,10.9225,10.9225,10.9039,10.9039,641495.0
2024-05-28 14:20:00,11.75,11.76,11.71,11.71,1461740.0,10.9039,10.9132,10.8668,10.8668,1461740.0
2024-05-28 14:30:00,11.71,11.72,11.68,11.69,1534144.0,10.8668,10.8761,10.839,10.8483,1534144.0
2024-05-28 14:40:00,11.69,11.71,11.68,11.7,940232.0,10.8483,10.8668,10.839,10.8575,940232.0
2024-05-28 14:50:00,11.7,11.71,11.69,11.7,678126.0,10.8575,10.8668,10.8483,10.8575,678126.0
2024-05-28 15:00:00,11.7,11.71,11.69,11.71,1253194.0,10.8575,10.8668,10.8483,10.8668,1253194.0
2024-05-28 15:10:00,11.71,11.72,11.7,11.71,900314.0,10.8668,10.8761,10.8575,10.8668,900314.0
2024-05-28 15:20:00,11.71,11.71,11.68,11.68,1369405.0,10.8668,10.8668,10.839,10.839,1369405.0
2024-05-28 15:30:00,11.68,11.7,11.66,11.69,1906002.0,10.839,10.8575,10.8204,10.8483,1906002.0
2024-05-28 15:40:00,11.69,11.69,11.66,11.67,2285473.0,10.8483,10.8483,10.8204,10.8297,2285473.0
2024-05-28 15:50:00,11.68,11.7,11.66,11.68,5182583.0,10.839,10.8575,10.8204,10.839,5182583.0
2024-05-29 09:30:00,11.57,11.6,11.5,11.6,2283705.0,10.7369,10.7647,10.6719,10.7647,2283705.0
2024-05-29 09:40:00,11.6,11.62,11.55,11.55,1297124.0,10.7647,10.7833,10.7183,10.7183,1297124.0
2024-05-29 09:50:00,11.55,11.62,11.55,11.61,865841.0,10.7183,10.7833,10.7183,10.774,865841.0
2024-05-29 10:00:00,11.62,11.65,11.61,11.63,1100727.0,10.7833,10.8111,10.774,10.7926,1100727.0
2024-05-29 10:10:00,11.63,11.63,11.59,11.6,976977.0,10.7926,10.7926,10.7555,10.7647,976977.0
2024-05-29 10:20:00,11.61,11.64,11.6,11.63,751298.0,10.774,10.8019,10.7647,10.7926,751298.0
2024-05-29 10:30:00,11.63,11.64,11.6,11.63,795442.0,10.7926,10.8019,10.7647,10.7926,795442.0
2024-05-29 10:40:00,11.63,11.63,11.59,11.61,873844.0,10.7926,10.7926,10.7555,10.774,873844.0
2024-05-29 10:50:00,11.61,11.65,11.6,11.63,1575164.0,10.774,10.8111,10.7647,10.7926,1575164.0
2024-05-29 11:00:00,11.63,11.64,11.6,11.61,847092.0,10.7926,10.8019,10.7647,10.774,847092.0
2024-05-29 11:10:00,11.61,11.61,11.58,11.59,686912.0,10.774,10.774,10.7462,10.7555,686912.0
2024-05-29 11:20:00,11.59,11.61,11.58,11.61,723286.0,10.7555,10.774,10.7462,10.774,723286.0
2024-05-29 11:30:00,11.61,11.61,11.57,11.59,957935.0,10.774,10.774,10.7369,10.7555,957935.0
2024-05-29 11:40:00,11.59,11.59,11.55,11.55,874876.0,10.7555,10.7555,10.7183,10.7183,874876.0
2024-05-29 11:50:00,11.55,11.57,11.55,11.55,581770.0,10.7183,10.7369,10.7183,10.7183,581770.0
2024-05-29 12:00:00,11.55,11.56,11.53,11.56,627255.0,10.7183,10.7276,10.6998,10.7276,627255.0
2024-05-29 12:10:00,11.55,11.58,11.55,11.56,643192.0,10.7183,10.7462,10.7183,10.7276,643192.0
2024-05-29 12:20:00,11.57,11.58,11.56,11.58,324104.0,10.7369,10.7462,10.7276,10.7462,324104.0
2024-05-29 12:30:00,11.58,11.61,11.56,11.6,1478780.0,10.7462,10.774,10.7276,10.7647,1478780.0
2024-05-29 12:40:00,11.6,11.6,11.58,11.59,350230.0,10.7647,10.7647,10.7462,10.7555,350230.0
2024-05-29 12:50:00,11.59,11.6,11.58,11.6,384758.0,10.7555,10.7647,10.7462,10.7647,384758.0
2024-05-29 13:00:00,11.6,11.61,11.55,11.57,934747.0,10.7647,10.774,10.7183,10.7369,934747.0
2024-05-29 13:10:00,11.56,11.57,11.56,11.57,170779.0,10.7276,10.7369,10.7276,10.7369,170779.0
2024-05-29 13:20:00,11.57,11.58,11.56,11.56,331712.0,10.7369,10.7462,10.7276,10.7276,331712.0
2024-05-29 13:30:00,11.57,11.57,11.55,11.55,467407.0,10.7369,10.7369,10.7183,10.7183,467407.0
2024-05-29 13:40:00,11.55,11.57,11.54,11.57,464523.0,10.7183,10.7369,10.7091,10.7369,464523.0
2024-05-29 13:50:00,11.57,11.6,11.56,11.59,534008.0,10.7369,10.7647,10.7276,10.7555,534008.0
2024-05-29 14:00:00,11.59,11.6,11.57,11.58,463097.0,10.7555,10.7647,10.7369,10.7462,463097.0
2024-05-29 14:10:00,11.59,11.59,11.57,11.58,211592.0,10.7555,10.7555,10.7369,10.7462,211592.0
2024-05-29 14:20:00,11.58,11.59,11.56,11.57,509784.0,10.7462,10.7555,10.7276,10.7369,509784.0
2024-05-29 14:30:00,11.57,11.57,11.55,11.55,257118.0,10.7369,10.7369,10.7183,10.7183,257118.0
2024-05-29 14:40:00,11.55,11.56,11.53,11.54,311003.0,10.7183,10.7276,10.6998,10.7091,311003.0
2024-05-29 14:50:00,11.54,11.54,11.52,11.53,574396.0,10.7091,10.7091,10.6905,10.6998,574396.0
2024-05-29 15:00:00,11.52,11.54,11.52,11.53,485630.0,10.6905,10.7091,10.6905,10.6998,485630.0
2024-05-29 15:10:00,11.53,11.53,11.51,11.52,624965.0,10.6998,10.6998,10.6812,10.6905,624965.0
2024-05-29 15:20:00,11.53,11.56,11.52,11.54,881790.0,10.6998,10.7276,10.6905,10.7091,881790.0
2024-05-29 15:30:00,11.53,11.55,11.51,11.54,1039171.0,10.6998,10.7183,10.6812,10.7091,1039171.0
2024-05-29 15:40:00,11.54,11.55,11.53,11.54,1286925.0,10.7091,10.7183,10.6998,10.7091,1286925.0
2024-05-29 15:50:00,11.54,11.58,11.54,11.57,5056124.0,10.7091,10.7462,10.7091,10.7369,5056124.0
2024-05-30 09:30:00,11.58,11.65,11.57,11.58,1590250.0,10.7462,10.8111,10.7369,10.7462,1590250.0
2024-05-30 09:40:00,11.58,11.58,11.48,11.58,1531064.0,10.7462,10.7462,10.6534,10.7462,1531064.0
2024-05-30 09:50:00,11.58,11.64,11.57,11.64,678602.0,10.7462,10.8019,10.7369,10.8019,678602.0
2024-05-30 10:00:00,11.64,11.72,11.61,11.71,1630977.0,10.8019,10.8761,10.774,10.8668,1630977.0
2024-05-30 10:10:00,11.71,11.73,11.64,11.69,1629779.0,10.8668,10.8854,10.8019,10.8483,1629779.0
2024-05-30 10:20:00,11.7,11.71,11.68,11.7,1023076.0,10.8575,10.8668,10.839,10.8575,1023076.0
2024-05-30 10:30:00,11.7,11.74,11.69,11.73,1551177.0,10.8575,10.8946,10.8483,10.8854,1551177.0
2024-05-30 10:40:00,11.73,11.73,11.67,11.68,1292125.0,10.8854,10.8854,10.8297,10.839,1292125.0
2024-05-30 10:50:00,11.69,11.72,11.68,11.71,1090938.0,10.8483,10.8761,10.839,10.8668,1090938.0
2024-05-30 11:00:00,11.71,11.71,11.67,11.68,958113.0,10.8668,10.8668,10.8297,10.839,958113.0
2024-05-30 11:10:00,11.68,11.69,11.66,11.69,723866.0,10.839,10.8483,10.8204,10.8483,723866.0
2024-05-30 11:20:00,11.69,11.71,11.66,11.67,882714.0,10.8483,10.8668,10.8204,10.8297,882714.0
2024-05-30 11:30:00,11.67,11.69,11.63,11.64,738465.0,10.8297,10.8483,10.7926,10.8019,738465.0
2024-05-30 11:40:00,11.63,11.67,11.63,11.67,983548.0,10.7926,10.8297,10.7926,10.8297,983548.0
2024-05-30 11:50:00,11.67,11.68,11.66,11.66,529499.0,10.8297,10.839,10.8204,10.8204,529499.0
2024-05-30 12:00:00,11.67,11.67,11.64,11.66,984600.0,10.8297,10.8297,10.8019,10.8204,984600.0
2024-05-30 12:10:00,11.66,11.67,11.65,11.67,440908.0,10.8204,10.8297,10.8111,10.8297,440908.0
2024-05-30 12:20:00,11.67,11.68,11.66,11.67,939715.0,10.8297,10.839,10.8204,10.8297,939715.0
2024-05-30 12:30:00,11.68,11.69,11.66,11.69,714084.0,10.839,10.8483,10.8204,10.8483,714084.0
2024-05-30 12:40:00,11.69,11.7,11.68,11.69,543844.0,10.8483,10.8575,10.839,10.8483,543844.0
2024-05-30 12:50:00,11.69,11.74,11.67,11.73,1120185.0,10.8483,10.8946,10.8297,10.8854,1120185.0
2024-05-30 13:00:00,11.73,11.75,11.72,11.75,521318.0,10.8854,10.9039,10.8761,10.9039,521318.0
2024-05-30 13:10:00,11.75,11.75,11.71,11.71,822552.0,10.9039,10.9039,10.8668,10.8668,822552.0
2024-05-30 13:20:00,11.72,11.73,11.71,11.72,474644.0,10.8761,10.8854,10.8668,10.8761,474644.0
2024-05-30 13:30:00,11.73,11.74,11.72,11.73,620004.0,10.8854,10.8946,10.8761,10.8854,620004.0
2024-05-30 13:40:00,11.73,11.73,11.71,11.71,313695.0,10.8854,10.8854,10.8668,10.8668,313695.0
2024-05-30 13:50:00,11.71,11.72,11.7,11.7,490698.0,10.8668,10.8761,10.8575,10.8575,490698.0
2024-05-30 14:00:00,11.71,11.71,11.7,11.71,228114.0,10.8668,10.8668,10.8575,10.8668,228114.0
2024-05-30 14:10:00,11.71,11.72,11.68,11.71,627450.0,10.8668,10.8761,10.839,10.8668,627450.0
2024-05-30 14:20:00,11.71,11.72,11.69,11.71,528104.0,10.8668,10.8761,10.8483,10.8668,528104.0
2024-05-30 14:30:00,11.72,11.73,11.71,11.73,974169.0,10.8761,10.8854,10.8668,10.8854,974169.0
2024-05-30 14:40:00,11.73,11.74,11.71,11.74,601053.0,10.8854,10.8946,10.8668,10.8946,601053.0
2024-05-30 14:50:00,11.74,11.75,11.73,11.74,586283.0,10.8946,10.9039,10.8854,10.8946,586283.0
2024-05-30 15:00:00,11.74,11.74,11.72,11.73,381381.0,10.8946,10.8946,10.8761,10.8854,381381.0
2024-05-30 15:10:00,11.73,11.74,11.72,11.72,658970.0,10.8854,10.8946,10.8761,10.8761,658970.0
2024-05-30 15:20:00,11.73,11.73,11.7,11.71,645010.0,10.8854,10.8854,10.8575,10.8668,645010.0
2024-05-30 15:30:00,11.72,11.73,11.71,11.71,712395.0,10.8761,10.8854,10.8668,10.8668,712395.0
2024-05-30 15:40:00,11.71,11.75,11.71,11.74,1495319.0,10.8668,10.9039,10.8668,10.8946,1495319.0
2024-05-30 15:50:00,11.74,11.78,11.73,11.78,3201526.0,10.8946,10.9318,10.8854,10.9318,3201526.0
2024-05-31 09:30:00,11.77,11.85,11.66,11.82,1979966.0,10.9225,10.9967,10.8204,10.9689,1979966.0
2024-05-31 09:40:00,11.82,11.83,11.77,11.82,1127686.0,10.9689,10.9782,10.9225,10.9689,1127686.0
2024-05-31 09:50:00,11.82,11.87,11.81,11.85,844843.0,10.9689,11.0153,10.9596,10.9967,844843.0
2024-05-31 10:00:00,11.85,11.87,11.83,11.87,885576.0,10.9967,11.0153,10.9782,11.0153,885576.0
2024-05-31 10:10:00,11.87,11.89,11.85,11.88,972886.0,11.0153,11.0338,10.9967,11.0246,972886.0
2024-05-31 10:20:00,11.88,11.92,11.88,11.88,1501087.0,11.0246,11.0617,11.0246,11.0246,1501087.0
2024-05-31 10:30:00,11.88,11.98,11.87,11.96,1887741.0,11.0246,11.1174,11.0153,11.0988,1887741.0
2024-05-31 10:40:00,11.96,11.97,11.91,11.92,1300414.0,11.0988,11.1081,11.0524,11.0617,1300414.0
2024-05-31 10:50:00,11.92,11.94,11.9,11.94,1119550.0,11.0617,11.0802,11.0431,11.0802,1119550.0
2024-05-31 11:00:00,11.94,11.96,11.92,11.94,1037781.0,11.0802,11.0988,11.0617,11.0802,1037781.0
2024-05-31 11:10:00,11.95,11.97,11.94,11.96,761752.0,11.0895,11.1081,11.0802,11.0988,761752.0
2024-05-31 11:20:00,11.96,11.97,11.95,11.95,782417.0,11.0988,11.1081,11.0895,11.0895,782417.0
2024-05-31 11:30:00,11.96,11.96,11.93,11.94,639248.0,11.0988,11.0988,11.071,11.0802,639248.0
2024-05-31 11:40:00,11.94,11.97,11.93,11.96,617721.0,11.0802,11.1081,11.071,11.0988,617721.0
2024-05-31 11:50:00,11.96,11.97,11.95,11.95,397091.0,11.0988,11.1081,11.0895,11.0895,397091.0
2024-05-31 12:00:00,11.96,11.96,11.93,11.94,654483.0,11.0988,11.0988,11.071,11.0802,654483.0
2024-05-31 12:10:00,11.93,11.96,11.93,11.95,484615.0,11.071,11.0988,11.071,11.0895,484615.0
2024-05-31 12:20:00,11.95,11.96,11.93,11.96,549145.0,11.0895,11.0988,11.071,11.0988,549145.0
2024-05-31 12:30:00,11.96,11.96,11.95,11.96,296495.0,11.0988,11.0988,11.0895,11.0988,296495.0
2024-05-31 12:40:00,11.96,11.97,11.94,11.96,1230586.0,11.0988,11.1081,11.0802,11.0988,1230586.0
2024-05-31 12:50:00,11.96,11.98,11.96,11.96,582665.0,11.0988,11.1174,11.0988,11.0988,582665.0
2024-05-31 13:00:00,11.96,11.99,11.96,11.98,648399.0,11.0988,11.1266,11.0988,11.1174,648399.0
2024-05-31 13:10:00,11.98,11.98,11.96,11.98,412369.0,11.1174,11.1174,11.0988,11.1174,412369.0
2024-05-31 13:20:00,11.97,12.0,11.97,11.99,635680.0,11.1081,11.1359,11.1081,11.1266,635680.0
2024-05-31 13:30:00,12.0,12.03,11.99,12.03,1200987.0,11.1359,11.1638,11.1266,11.1638,1200987.0
2024-05-31 13:40:00,12.02,12.04,12.02,12.04,591882.0,11.1545,11.173,11.1545,11.173,591882.0
2024-05-31 13:50:00,12.04,12.06,12.03,12.06,1105410.0,11.173,11.1916,11.1638,11.1916,1105410.0
2024-05-31 14:00:00,12.06,12.06,12.04,12.05,695044.0,11.1916,11.1916,11.173,11.1823,695044.0
2024-05-31 14:10:00,12.06,12.07,12.05,12.07,578415.0,11.1916,11.2009,11.1823,11.2009,578415.0
2024-05-31 14:20:00,12.07,12.07,12.03,12.04,692050.0,11.2009,11.2009,11.1638,11.173,692050.0
2024-05-31 14:30:00,12.04,12.07,12.04,12.07,1253187.0,11.173,11.2009,11.173,11.2009,1253187.0
2024-05-31 14:40:00,12.06,12.08,12.06,12.08,857464.0,11.1916,11.2102,11.1916,11.2102,857464.0
2024-05-31 14:50:00,12.07,12.1,12.07,12.08,897490.0,11.2009,11.2287,11.2009,11.2102,897490.0
2024-05-31 15:00:00,12.08,12.1,12.07,12.1,686146.0,11.2102,11.2287,11.2009,11.2287,686146.0
2024-05-31 15:10:00,12.1,12.12,12.09,12.12,1020533.0,11.2287,11.2473,11.2194,11.2473,1020533.0
2024-05-31 15:20:00,12.12,12.12,12.08,12.11,1381793.0,11.2473,11.2473,11.2102,11.238,1381793.0
2024-05-31 15:30:00,12.11,12.12,12.09,12.1,1489780.0,11.238,11.2473,11.2194,11.2287,1489780.0
2024-05-31 15:40:00,12.09,12.12,12.09,12.11,2373937.0,11.2194,11.2473,11.2194,11.238,2373937.0
2024-05-31 15:50:00,12.11,12.15,12.1,12.14,6961895.0,11.238,11.2751,11.2287,11.2658,6961895.0
2024-06-03 09:30:00,12.26,12.32,12.18,12.21,3191511.0,11.3772,11.4329,11.303,11.3308,3191511.0
2024-06-03 09:40:00,12.21,12.24,12.1,12.14,2316708.0,11.3308,11.3586,11.2287,11.2658,2316708.0
2024-06-03 09:50:00,12.15,12.19,12.13,12.14,1094703.0,11.2751,11.3122,11.2566,11.2658,1094703.0
2024-06-03 10:00:00,12.15,12.24,12.14,12.2,1623207.0,11.2751,11.3586,11.2658,11.3215,1623207.0
2024-06-03 10:10:00,12.2,12.22,12.14,12.16,1476867.0,11.3215,11.3401,11.2658,11.2844,1476867.0
2024-06-03 10:20:00,12.17,12.18,12.14,12.14,1050626.0,11.2937,11.303,11.2658,11.2658,1050626.0
2024-06-03 10:30:00,12.14,12.18,12.06,12.07,1916466.0,11.2658,11.303,11.1916,11.2009,1916466.0
2024-06-03 10:40:00,12.08,12.18,12.07,12.18,1374609.0,11.2102,11.303,11.2009,11.303,1374609.0
2024-06-03 10:50:00,12.18,12.18,12.13,12.14,881868.0,11.303,11.303,11.2566,11.2658,881868.0
2024-06-03 11:00:00,12.14,12.18,12.13,12.16,967951.0,11.2658,11.303,11.2566,11.2844,967951.0
2024-06-03 11:10:00,12.15,12.18,12.12,12.13,622872.0,11.2751,11.303,11.2473,11.2566,622872.0
2024-06-03 11:20:00,12.13,12.16,12.11,12.16,1035405.0,11.2566,11.2844,11.238,11.2844,1035405.0
2024-06-03 11:30:00,12.16,12.16,12.12,12.15,806700.0,11.2844,11.2844,11.2473,11.2751,806700.0
2024-06-03 11:40:00,12.15,12.15,12.12,12.13,1233284.0,11.2751,11.2751,11.2473,11.2566,1233284.0
2024-06-03 11:50:00,12.12,12.13,12.1,12.11,1070811.0,11.2473,11.2566,11.2287,11.238,1070811.0
2024-06-03 12:00:00,12.12,12.16,12.11,12.13,1427011.0,11.2473,11.2844,11.238,11.2566,1427011.0
2024-06-03 12:10:00,12.13,12.14,12.06,12.07,1452916.0,11.2566,11.2658,11.1916,11.2009,1452916.0
2024-06-03 12:20:00,12.06,12.07,12.03,12.04,1106548.0,11.1916,11.2009,11.1638,11.173,1106548.0
2024-06-03 12:30:00,12.04,12.05,12.02,12.04,598854.0,11.173,11.1823,11.1545,11.173,598854.0
2024-06-03 12:40:00,12.04,12.06,12.03,12.05,634087.0,11.173,11.1916,11.1638,11.1823,634087.0
2024-06-03 12:50:00,12.05,12.1,12.05,12.1,1349335.0,11.1823,11.2287,11.1823,11.2287,1349335.0
2024-06-03 13:00:00,12.1,12.1,12.07,12.09,895594.0,11.2287,11.2287,11.2009,11.2194,895594.0
2024-06-03 13:10:00,12.09,12.12,12.07,12.12,749159.0,11.2194,11.2473,11.2009,11.2473,749159.0
2024-06-03 13:20:00,12.12,12.14,12.11,12.13,671382.0,11.2473,11.2658,11.238,11.2566,671382.0
2024-06-03 13:30:00,12.13,12.14,12.12,12.14,604361.0,11.2566,11.2658,11.2473,11.2658,604361.0
2024-06-03 13:40:00,12.13,12.15,12.13,12.15,567296.0,11.2566,11.2751,11.2566,11.2751,567296.0
2024-06-03 13:50:00,12.15,12.15,12.13,12.14,500876.0,11.2751,11.2751,11.2566,11.2658,500876.0
2024-06-03 14:00:00,12.15,12.18,12.14,12.16,1078089.0,11.2751,11.303,11.2658,11.2844,1078089.0
2024-06-03 14:10:00,12.17,12.18,12.16,12.18,721174.0,11.2937,11.303,11.2844,11.303,721174.0
2024-06-03 14:20:00,12.18,12.22,12.17,12.21,872794.0,11.303,11.3401,11.2937,11.3308,872794.0
2024-06-03 14:30:00,12.21,12.23,12.21,12.23,795616.0,11.3308,11.3494,11.3308,11.3494,795616.0
2024-06-03 14:40:00,12.23,12.23,12.19,12.22,907976.0,11.3494,11.3494,11.3122,11.3401,907976.0
2024-06-03 14:50:00,12.21,12.25,12.19,12.25,1376694.0,11.3308,11.3679,11.3122,11.3679,1376694.0
2024-06-03 15:00:00,12.25,12.27,12.24,12.25,1078146.0,11.3679,11.3865,11.3586,11.3679,1078146.0
2024-06-03 15:10:00,12.26,12.28,12.22,12.24,1225131.0,11.3772,11.3958,11.3401,11.3586,1225131.0
2024-06-03 15:20:00,12.24,12.26,12.22,12.23,722441.0,11.3586,11.3772,11.3401,11.3494,722441.0
2024-06-03 15:30:00,12.24,12.25,12.19,12.24,1794324.0,11.3586,11.3679,11.3122,11.3586,1794324.0
2024-06-03 15:40:00,12.25,12.28,12.22,12.22,2152047.0,11.3679,11.3958,11.3401,11.3401,2152047.0
2024-06-03 15:50:00,12.23,12.23,12.16,12.19,3211951.0,11.3494,11.3494,11.2844,11.3122,3211951.0
2024-06-04 09:30:00,12.08,12.13,12.05,12.08,1209470.0,11.2102,11.2566,11.1823,11.2102,1209470.0
2024-06-04 09:40:00,12.08,12.11,12.06,12.09,1096577.0,11.2102,11.238,11.1916,11.2194,1096577.0
2024-06-04 09:50:00,12.09,12.1,12.04,12.05,956408.0,11.2194,11.2287,11.173,11.1823,956408.0
2024-06-04 10:00:00,12.05,12.08,12.02,12.03,1188804.0,11.1823,11.2102,11.1545,11.1638,1188804.0
2024-06-04 10:10:00,12.04,12.11,12.03,12.11,1204860.0,11.173,11.238,11.1638,11.238,1204860.0
2024-06-04 10:20:00,12.11,12.11,12.08,12.11,664281.0,11.238,11.238,11.2102,11.238,664281.0
2024-06-04 10:30:00,12.11,12.12,12.08,12.09,1367431.0,11.238,11.2473,11.2102,11.2194,1367431.0
2024-06-04 10:40:00,12.09,12.11,12.08,12.11,1017079.0,11.2194,11.238,11.2102,11.238,1017079.0
2024-06-04 10:50:00,12.11,12.12,12.09,12.1,858480.0,11.238,11.2473,11.2194,11.2287,858480.0
2024-06-04 11:00:00,12.1,12.1,12.08,12.09,773424.0,11.2287,11.2287,11.2102,11.2194,773424.0
2024-06-04 11:10:00,12.08,12.09,12.04,12.05,843821.0,11.2102,11.2194,11.173,11.1823,843821.0
2024-06-04 11:20:00,12.05,12.07,12.04,12.04,583749.0,11.1823,11.2009,11.173,11.173,583749.0
2024-06-04 11:30:00,12.04,12.05,12.01,12.01,645892.0,11.173,11.1823,11.1452,11.1452,645892.0
2024-06-04 11:40:00,12.02,12.04,12.01,12.04,959828.0,11.1545,11.173,11.1452,11.173,959828.0
2024-06-04 11:50:00,12.04,12.05,12.02,12.03,839066.0,11.173,11.1823,11.1545,11.1638,839066.0
2024-06-04 12:00:00,12.02,12.04,11.98,11.99,1658680.0,11.1545,11.173,11.1174,11.1266,1658680.0
2024-06-04 12:10:00,11.99,12.01,11.98,12.01,893437.0,11.1266,11.1452,11.1174,11.1452,893437.0
2024-06-04 12:20:00,12.01,12.02,11.99,12.01,1196086.0,11.1452,11.1545,11.1266,11.1452,1196086.0
2024-06-04 12:30:00,12.01,12.02,11.98,12.0,1091070.0,11.1452,11.1545,11.1174,11.1359,1091070.0
2024-06-04 12:40:00,11.99,12.01,11.98,12.01,834483.0,11.1266,11.1452,11.1174,11.1452,834483.0
2024-06-04 12:50:00,12.01,12.01,11.98,11.99,556850.0,11.1452,11.1452,11.1174,11.1266,556850.0
2024-06-04 13:00:00,11.98,11.99,11.96,11.96,363014.0,11.1174,11.1266,11.0988,11.0988,363014.0
2024-06-04 13:10:00,11.96,11.99,11.96,11.98,475388.0,11.0988,11.1266,11.0988,11.1174,475388.0
2024-06-04 13:20:00,11.99,12.0,11.98,12.0,1214009.0,11.1266,11.1359,11.1174,11.1359,1214009.0
2024-06-04 13:30:00,12.0,12.01,11.96,11.98,1065721.0,11.1359,11.1452,11.0988,11.1174,1065721.0
2024-06-04 13:40:00,11.98,11.99,11.97,11.99,1398260.0,11.1174,11.1266,11.1081,11.1266,1398260.0
2024-06-04 13:50:00,11.99,11.99,11.97,11.99,306275.0,11.1266,11.1266,11.1081,11.1266,306275.0
2024-06-04 14:00:00,11.99,12.0,11.98,12.0,345836.0,11.1266,11.1359,11.1174,11.1359,345836.0
2024-06-04 14:10:00,12.0,12.02,11.99,12.02,581993.0,11.1359,11.1545,11.1266,11.1545,581993.0
2024-06-04 14:20:00,12.02,12.02,12.0,12.01,345187.0,11.1545,11.1545,11.1359,11.1452,345187.0
2024-06-04 14:30:00,12.01,12.02,11.99,12.01,783874.0,11.1452,11.1545,11.1266,11.1452,783874.0
2024-06-04 14:40:00,12.0,12.02,12.0,12.02,294385.0,11.1359,11.1545,11.1359,11.1545,294385.0
2024-06-04 14:50:00,12.02,12.02,12.0,12.0,435708.0,11.1545,11.1545,11.1359,11.1359,435708.0
2024-06-04 15:00:00,12.0,12.01,11.97,11.99,1041079.0,11.1359,11.1452,11.1081,11.1266,1041079.0
2024-06-04 15:10:00,11.99,11.99,11.97,11.99,604055.0,11.1266,11.1266,11.1081,11.1266,604055.0
2024-06-04 15:20:00,11.98,12.0,11.98,11.99,604793.0,11.1174,11.1359,11.1174,11.1266,604793.0
2024-06-04 15:30:00,11.99,12.0,11.97,11.98,1228686.0,11.1266,11.1359,11.1081,11.1174,1228686.0
2024-06-04 15:40:00,11.99,12.0,11.98,12.0,1168410.0,11.1266,11.1359,11.1174,11.1359,1168410.0
2024-06-04 15:50:00,11.99,12.03,11.99,12.03,3803807.0,11.1266,11.1638,11.1266,11.1638,3803807.0
2024-06-05 09:30:00,12.05,12.07,11.93,11.95,1422119.0,11.1823,11.2009,11.071,11.0895,1422119.0
2024-06-05 09:40:00,11.96,11.98,11.93,11.94,1080667.0,11.0988,11.1174,11.071,11.0802,1080667.0
2024-06-05 09:50:00,11.94,11.94,11.9,11.91,1445073.0,11.0802,11.0802,11.0431,11.0524,1445073.0
2024-06-05 10:00:00,11.92,11.92,11.83,11.86,1950357.0,11.0617,11.0617,10.9782,11.006,1950357.0
2024-06-05 10:10:00,11.85,11.88,11.85,11.86,1174860.0,10.9967,11.0246,10.9967,11.006,1174860.0
2024-06-05 10:20:00,11.86,11.87,11.82,11.84,1091710.0,11.006,11.0153,10.9689,10.9874,1091710.0
2024-06-05 10:30:00,11.83,11.87,11.83,11.86,1136669.0,10.9782,11.0153,10.9782,11.006,1136669.0
2024-06-05 10:40:00,11.86,11.89,11.85,11.86,1111599.0,11.006,11.0338,10.9967,11.006,1111599.0
2024-06-05 10:50:00,11.86,11.87,11.84,11.84,678291.0,11.006,11.0153,10.9874,10.9874,678291.0
2024-06-05 11:00:00,11.85,11.86,11.84,11.85,713653.0,10.9967,11.006,10.9874,10.9967,713653.0
2024-06-05 11:10:00,11.85,11.87,11.84,11.87,528619.0,10.9967,11.0153,10.9874,11.0153,528619.0
2024-06-05 11:20:00,11.87,11.88,11.86,11.87,666415.0,11.0153,11.0246,11.006,11.0153,666415.0
2024-06-05 11:30:00,11.87,11.88,11.86,11.86,799862.0,11.0153,11.0246,11.006,11.006,799862.0
2024-06-05 11:40:00,11.87,11.88,11.86,11.88,596269.0,11.0153,11.0246,11.006,11.0246,596269.0
2024-06-05 11:50:00,11.88,11.91,11.87,11.91,816187.0,11.0246,11.0524,11.0153,11.0524,816187.0
2024-06-05 12:00:00,11.91,11.96,11.9,11.94,2086830.0,11.0524,11.0988,11.0431,11.0802,2086830.0
2024-06-05 12:10:00,11.94,11.98,11.93,11.96,1254873.0,11.0802,11.1174,11.071,11.0988,1254873.0
2024-06-05 12:20:00,11.96,12.01,11.96,11.99,1641587.0,11.0988,11.1452,11.0988,11.1266,1641587.0
2024-06-05 12:30:00,11.98,12.0,11.97,12.0,1105046.0,11.1174,11.1359,11.1081,11.1359,1105046.0
2024-06-05 12:40:00,12.0,12.0,11.98,11.99,608421.0,11.1359,11.1359,11.1174,11.1266,608421.0
2024-06-05 12:50:00,11.98,12.0,11.98,12.0,464536.0,11.1174,11.1359,11.1174,11.1359,464536.0
2024-06-05 13:00:00,12.0,12.02,11.97,12.02,1112080.0,11.1359,11.1545,11.1081,11.1545,1112080.0
2024-06-05 13:10:00,12.02,12.02,11.97,11.98,675133.0,11.1545,11.1545,11.1081,11.1174,675133.0
2024-06-05 13:20:00,11.98,11.99,11.96,11.99,806084.0,11.1174,11.1266,11.0988,11.1266,806084.0
2024-06-05 13:30:00,11.99,11.99,11.97,11.97,537904.0,11.1266,11.1266,11.1081,11.1081,537904.0
2024-06-05 13:40:00,11.98,12.0,11.97,12.0,558651.0,11.1174,11.1359,11.1081,11.1359,558651.0
2024-06-05 13:50:00,12.0,12.0,11.99,12.0,247762.0,11.1359,11.1359,11.1266,11.1359,247762.0
2024-06-05 14:00:00,12.0,12.02,11.99,12.02,558668.0,11.1359,11.1545,11.1266,11.1545,558668.0
2024-06-05 14:10:00,12.02,12.02,12.0,12.01,448348.0,11.1545,11.1545,11.1359,11.1452,448348.0
2024-06-05 14:20:00,12.01,12.02,11.99,12.01,946642.0,11.1452,11.1545,11.1266,11.1452,946642.0
2024-06-05 14:30:00,12.01,12.01,12.0,12.01,427162.0,11.1452,11.1452,11.1359,11.1452,427162.0
2024-06-05 14:40:00,12.0,12.01,12.0,12.01,228852.0,11.1359,11.1452,11.1359,11.1452,228852.0
2024-06-05 14:50:00,12.01,12.05,12.0,12.03,1553171.0,11.1452,11.1823,11.1359,11.1638,1553171.0
2024-06-05 15:00:00,12.02,12.06,12.02,12.06,1433942.0,11.1545,11.1916,11.1545,11.1916,1433942.0
2024-06-05 15:10:00,12.06,12.06,12.05,12.05,435250.0,11.1916,11.1916,11.1823,11.1823,435250.0
2024-06-05 15:20:00,12.05,12.06,12.05,12.05,491849.0,11.1823,11.1916,11.1823,11.1823,491849.0
2024-06-05 15:30:00,12.05,12.1,12.05,12.08,1625018.0,11.1823,11.2287,11.1823,11.2102,1625018.0
2024-06-05 15:40:00,12.09,12.1,12.06,12.1,1591224.0,11.2194,11.2287,11.1916,11.2287,1591224.0
2024-06-05 15:50:00,12.09,12.12,12.06,12.08,3509115.0,11.2194,11.2473,11.1916,11.2102,3509115.0
2024-06-06 09:30:00,11.98,12.05,11.96,12.01,1436191.0,11.1174,11.1823,11.0988,11.1452,1436191.0
2024-06-06 09:40:00,12.01,12.07,12.0,12.05,766890.0,11.1452,11.2009,11.1359,11.1823,766890.0
2024-06-06 09:50:00,12.04,12.1,12.02,12.1,880400.0,11.173,11.2287,11.1545,11.2287,880400.0
2024-06-06 10:00:00,12.1,12.1,12.06,12.08,1387184.0,11.2287,11.2287,11.1916,11.2102,1387184.0
2024-06-06 10:10:00,12.08,12.08,12.02,12.04,650126.0,11.2102,11.2102,11.1545,11.173,650126.0
2024-06-06 10:20:00,12.04,12.04,12.0,12.01,655148.0,11.173,11.173,11.1359,11.1452,655148.0
2024-06-06 10:30:00,12.01,12.02,12.0,12.01,645370.0,11.1452,11.1545,11.1359,11.1452,645370.0
2024-06-06 10:40:00,12.01,12.02,12.0,12.02,523926.0,11.1452,11.1545,11.1359,11.1545,523926.0
2024-06-06 10:50:00,12.02,12.02,11.98,11.98,808237.0,11.1545,11.1545,11.1174,11.1174,808237.0
2024-06-06 11:00:00,11.98,12.01,11.97,12.01,744789.0,11.1174,11.1452,11.1081,11.1452,744789.0
2024-06-06 11:10:00,12.01,12.02,12.0,12.02,427363.0,11.1452,11.1545,11.1359,11.1545,427363.0
2024-06-06 11:20:00,12.01,12.03,12.01,12.03,801091.0,11.1452,11.1638,11.1452,11.1638,801091.0
2024-06-06 11:30:00,12.03,12.04,12.02,12.04,676645.0,11.1638,11.173,11.1545,11.173,676645.0
2024-06-06 11:40:00,12.04,12.04,12.02,12.02,440241.0,11.173,11.173,11.1545,11.1545,440241.0
2024-06-06 11:50:00,12.03,12.04,12.01,12.04,662757.0,11.1638,11.173,11.1452,11.173,662757.0
2024-06-06 12:00:00,12.04,12.04,12.02,12.02,273487.0,11.173,11.173,11.1545,11.1545,273487.0
2024-06-06 12:10:00,12.03,12.04,12.02,12.04,381442.0,11.1638,11.173,11.1545,11.173,381442.0
2024-06-06 12:20:00,12.04,12.05,12.03,12.04,737162.0,11.173,11.1823,11.1638,11.173,737162.0
2024-06-06 12:30:00,12.04,12.04,12.02,12.04,446844.0,11.173,11.173,11.1545,11.173,446844.0
2024-06-06 12:40:00,12.04,12.05,12.03,12.05,389313.0,11.173,11.1823,11.1638,11.1823,389313.0
2024-06-06 12:50:00,12.04,12.05,12.03,12.04,311880.0,11.173,11.1823,11.1638,11.173,311880.0
2024-06-06 13:00:00,12.05,12.06,12.04,12.05,315144.0,11.1823,11.1916,11.173,11.1823,315144.0
2024-06-06 13:10:00,12.05,12.06,12.05,12.05,180729.0,11.1823,11.1916,11.1823,11.1823,180729.0
2024-06-06 13:20:00,12.05,12.07,12.05,12.07,300273.0,11.1823,11.2009,11.1823,11.2009,300273.0
2024-06-06 13:30:00,12.07,12.07,12.05,12.05,379733.0,11.2009,11.2009,11.1823,11.1823,379733.0
2024-06-06 13:40:00,12.05,12.06,12.05,12.06,105920.0,11.1823,11.1916,11.1823,11.1916,105920.0
2024-06-06 13:50:00,12.06,12.07,12.04,12.06,563041.0,11.1916,11.2009,11.173,11.1916,563041.0
2024-06-06 14:00:00,12.06,12.07,12.01,12.01,601234.0,11.1916,11.2009,11.1452,11.1452,601234.0
2024-06-06 14:10:00,12.01,12.03,12.0,12.02,358430.0,11.1452,11.1638,11.1359,11.1545,358430.0
2024-06-06 14:20:00,12.03,12.03,12.02,12.03,194909.0,11.1638,11.1638,11.1545,11.1638,194909.0
2024-06-06 14:30:00,12.03,12.04,12.02,12.04,273341.0,11.1638,11.173,11.1545,11.173,273341.0
2024-06-06 14:40:00,12.04,12.06,12.03,12.05,762629.0,11.173,11.1916,11.1638,11.1823,762629.0
2024-06-06 14:50:00,12.05,12.06,12.05,12.05,342213.0,11.1823,11.1916,11.1823,11.1823,342213.0
2024-06-06 15:00:00,12.05,12.07,12.04,12.07,603390.0,11.1823,11.2009,11.173,11.2009,603390.0
2024-06-06 15:10:00,12.07,12.08,12.06,12.08,716094.0,11.2009,11.2102,11.1916,11.2102,716094.0
2024-06-06 15:20:00,12.08,12.08,12.06,12.07,683477.0,11.2102,11.2102,11.1916,11.2009,683477.0
2024-06-06 15:30:00,12.08,12.08,12.06,12.07,658821.0,11.2102,11.2102,11.1916,11.2009,658821.0
2024-06-06 15:40:00,12.07,12.07,12.04,12.06,1311447.0,11.2009,11.2009,11.173,11.1916,1311447.0
2024-06-06 15:50:00,12.06,12.08,12.05,12.08,1894255.0,11.1916,11.2102,11.1823,11.2102,1894255.0
2024-06-07 09:30:00,12.0,12.04,11.95,12.0,1461445.0,11.1359,11.173,11.0895,11.1359,1461445.0
2024-06-07 09:40:00,11.99,12.06,11.99,12.03,746400.0,11.1266,11.1916,11.1266,11.1638,746400.0
2024-06-07 09:50:00,12.03,12.04,12.0,12.0,571414.0,11.1638,11.173,11.1359,11.1359,571414.0
2024-06-07 10:00:00,12.0,12.04,11.99,12.04,874350.0,11.1359,11.173,11.1266,11.173,874350.0
2024-06-07 10:10:00,12.04,12.04,12.01,12.03,758801.0,11.173,11.173,11.1452,11.1638,758801.0
2024-06-07 10:20:00,12.03,12.04,12.0,12.03,597927.0,11.1638,11.173,11.1359,11.1638,597927.0
2024-06-07 10:30:00,12.03,12.08,12.02,12.06,858365.0,11.1638,11.2102,11.1545,11.1916,858365.0
2024-06-07 10:40:00,12.05,12.08,12.05,12.07,898435.0,11.1823,11.2102,11.1823,11.2009,898435.0
2024-06-07 10:50:00,12.07,12.08,12.04,12.04,823886.0,11.2009,11.2102,11.173,11.173,823886.0
2024-06-07 11:00:00,12.04,12.05,12.01,12.02,1146637.0,11.173,11.1823,11.1452,11.1545,1146637.0
2024-06-07 11:10:00,12.03,12.03,12.0,12.01,474388.0,11.1638,11.1638,11.1359,11.1452,474388.0
2024-06-07 11:20:00,12.01,12.03,12.01,12.03,450841.0,11.1452,11.1638,11.1452,11.1638,450841.0
2024-06-07 11:30:00,12.02,12.04,12.02,12.03,330392.0,11.1545,11.173,11.1545,11.1638,330392.0
2024-06-07 11:40:00,12.03,12.04,12.02,12.04,701372.0,11.1638,11.173,11.1545,11.173,701372.0
2024-06-07 11:50:00,12.04,12.04,12.03,12.04,160724.0,11.173,11.173,11.1638,11.173,160724.0
2024-06-07 12:00:00,12.04,12.04,12.02,12.04,221672.0,11.173,11.173,11.1545,11.173,221672.0
2024-06-07 12:10:00,12.03,12.04,12.03,12.03,301390.0,11.1638,11.173,11.1638,11.1638,301390.0
2024-06-07 12:20:00,12.03,12.04,12.03,12.04,241944.0,11.1638,11.173,11.1638,11.173,241944.0
2024-06-07 12:30:00,12.04,12.05,12.03,12.04,450584.0,11.173,11.1823,11.1638,11.173,450584.0
2024-06-07 12:40:00,12.04,12.05,12.03,12.03,357169.0,11.173,11.1823,11.1638,11.1638,357169.0
2024-06-07 12:50:00,12.04,12.05,12.03,12.04,204001.0,11.173,11.1823,11.1638,11.173,204001.0
2024-06-07 13:00:00,12.04,12.05,12.03,12.03,268354.0,11.173,11.1823,11.1638,11.1638,268354.0
2024-06-07 13:10:00,12.03,12.06,12.03,12.05,510763.0,11.1638,11.1916,11.1638,11.1823,510763.0
2024-06-07 13:20:00,12.05,12.07,12.05,12.07,270747.0,11.1823,11.2009,11.1823,11.2009,270747.0
2024-06-07 13:30:00,12.07,12.07,12.06,12.07,203299.0,11.2009,11.2009,11.1916,11.2009,203299.0
2024-06-07 13:40:00,12.07,12.07,12.06,12.07,114520.0,11.2009,11.2009,11.1916,11.2009,114520.0
2024-06-07 13:50:00,12.07,12.08,12.06,12.08,493541.0,11.2009,11.2102,11.1916,11.2102,493541.0
2024-06-07 14:00:00,12.08,12.08,12.05,12.05,532376.0,11.2102,11.2102,11.1823,11.1823,532376.0
2024-06-07 14:10:00,12.05,12.07,12.05,12.06,333735.0,11.1823,11.2009,11.1823,11.1916,333735.0
2024-06-07 14:20:00,12.07,12.09,12.06,12.09,482869.0,11.2009,11.2194,11.1916,11.2194,482869.0
2024-06-07 14:30:00,12.09,12.1,12.08,12.1,687229.0,11.2194,11.2287,11.2102,11.2287,687229.0
2024-06-07 14:40:00,12.1,12.11,12.09,12.11,716025.0,11.2287,11.238,11.2194,11.238,716025.0
2024-06-07 14:50:00,12.11,12.11,12.1,12.11,156431.0,11.238,11.238,11.2287,11.238,156431.0
2024-06-07 15:00:00,12.11,12.12,12.1,12.12,450125.0,11.238,11.2473,11.2287,11.2473,450125.0
2024-06-07 15:10:00,12.12,12.12,12.1,12.12,622342.0,11.2473,11.2473,11.2287,11.2473,622342.0
2024-06-07 15:20:00,12.12,12.13,12.11,12.13,536772.0,11.2473,11.2566,11.238,11.2566,536772.0
2024-06-07 15:30:00,12.13,12.13,12.12,12.13,726685.0,11.2566,11.2566,11.2473,11.2566,726685.0
2024-06-07 15:40:00,12.12,12.13,12.11,12.12,828228.0,11.2473,11.2566,11.238,11.2473,828228.0
2024-06-07 15:50:00,12.12,12.16,12.11,12.13,3381983.0,11.2473,11.2844,11.238,11.2566,3381983.0
2024-06-10 09:30:00,12.13,12.23,12.1,12.21,2318879.0,11.2566,11.3494,11.2287,11.3308,2318879.0
2024-06-10 09:40:00,12.21,12.31,12.17,12.29,3058353.0,11.3308,11.4236,11.2937,11.405,3058353.0
2024-06-10 09:50:00,12.29,12.37,12.28,12.37,3412645.0,11.405,11.4793,11.3958,11.4793,3412645.0
2024-06-10 10:00:00,12.37,12.45,12.35,12.43,3256716.0,11.4793,11.5535,11.4607,11.535,3256716.0
2024-06-10 10:10:00,12.44,12.44,12.38,12.42,2286698.0,11.5442,11.5442,11.4886,11.5257,2286698.0
2024-06-10 10:20:00,12.43,12.47,12.4,12.44,2869562.0,11.535,11.5721,11.5071,11.5442,2869562.0
2024-06-10 10:30:00,12.44,12.45,12.31,12.33,2081406.0,11.5442,11.5535,11.4236,11.4422,2081406.0
2024-06-10 10:40:00,12.33,12.41,12.32,12.41,1711797.0,11.4422,11.5164,11.4329,11.5164,1711797.0
2024-06-10 10:50:00,12.41,12.41,12.38,12.41,1281754.0,11.5164,11.5164,11.4886,11.5164,1281754.0
2024-06-10 11:00:00,12.41,12.42,12.38,12.4,1244226.0,11.5164,11.5257,11.4886,11.5071,1244226.0
2024-06-10 11:10:00,12.39,12.41,12.37,12.4,1123879.0,11.4978,11.5164,11.4793,11.5071,1123879.0
2024-06-10 11:20:00,12.4,12.43,12.39,12.43,811874.0,11.5071,11.535,11.4978,11.535,811874.0
2024-06-10 11:30:00,12.43,12.44,12.39,12.39,1390567.0,11.535,11.5442,11.4978,11.4978,1390567.0
2024-06-10 11:40:00,12.4,12.42,12.37,12.4,1109882.0,11.5071,11.5257,11.4793,11.5071,1109882.0
2024-06-10 11:50:00,12.41,12.43,12.4,12.43,1099640.0,11.5164,11.535,11.5071,11.535,1099640.0
2024-06-10 12:00:00,12.42,12.43,12.41,12.43,534920.0,11.5257,11.535,11.5164,11.535,534920.0
2024-06-10 12:10:00,12.43,12.47,12.42,12.44,2140057.0,11.535,11.5721,11.5257,11.5442,2140057.0
2024-06-10 12:20:00,12.44,12.49,12.43,12.49,1936770.0,11.5442,11.5906,11.535,11.5906,1936770.0
2024-06-10 12:30:00,12.48,12.5,12.43,12.44,1496944.0,11.5814,11.5999,11.535,11.5442,1496944.0
2024-06-10 12:40:00,12.44,12.45,12.42,12.44,1051749.0,11.5442,11.5535,11.5257,11.5442,1051749.0
2024-06-10 12:50:00,12.44,12.44,12.41,12.41,514227.0,11.5442,11.5442,11.5164,11.5164,514227.0
2024-06-10 13:00:00,12.42,12.42,12.39,12.41,814967.0,11.5257,11.5257,11.4978,11.5164,814967.0
2024-06-10 13:10:00,12.42,12.43,12.41,12.42,578490.0,11.5257,11.535,11.5164,11.5257,578490.0
2024-06-10 13:20:00,12.42,12.45,12.41,12.45,800352.0,11.5257,11.5535,11.5164,11.5535,800352.0
2024-06-10 13:30:00,12.45,12.45,12.43,12.44,517593.0,11.5535,11.5535,11.535,11.5442,517593.0
2024-06-10 13:40:00,12.44,12.48,12.43,12.48,758121.0,11.5442,11.5814,11.535,11.5814,758121.0
2024-06-10 13:50:00,12.48,12.49,12.47,12.47,485067.0,11.5814,11.5906,11.5721,11.5721,485067.0
2024-06-10 14:00:00,12.48,12.49,12.46,12.48,604161.0,11.5814,11.5906,11.5628,11.5814,604161.0
2024-06-10 14:10:00,12.48,12.49,12.46,12.49,1021698.0,11.5814,11.5906,11.5628,11.5906,1021698.0
2024-06-10 14:20:00,12.49,12.49,12.46,12.46,1096361.0,11.5906,11.5906,11.5628,11.5628,1096361.0
2024-06-10 14:30:00,12.46,12.48,12.46,12.48,445405.0,11.5628,11.5814,11.5628,11.5814,445405.0
2024-06-10 14:40:00,12.48,12.49,12.46,12.49,780951.0,11.5814,11.5906,11.5628,11.5906,780951.0
2024-06-10 14:50:00,12.49,12.49,12.47,12.48,529839.0,11.5906,11.5906,11.5721,11.5814,529839.0
2024-06-10 15:00:00,12.48,12.5,12.48,12.48,1402534.0,11.5814,11.5999,11.5814,11.5814,1402534.0
2024-06-10 15:10:00,12.49,12.5,12.47,12.49,920753.0,11.5906,11.5999,11.5721,11.5906,920753.0
2024-06-10 15:20:00,12.48,12.49,12.46,12.49,1278402.0,11.5814,11.5906,11.5628,11.5906,1278402.0
2024-06-10 15:30:00,12.49,12.52,12.48,12.52,2750095.0,11.5906,11.6185,11.5814,11.6185,2750095.0
2024-06-10 15:40:00,12.51,12.52,12.44,12.45,2816645.0,11.6092,11.6185,11.5442,11.5535,2816645.0
2024-06-10 15:50:00,12.45,12.46,12.35,12.38,6884426.0,11.5535,11.5628,11.4607,11.4886,6884426.0
2024-06-11 09:30:00,12.32,12.36,12.2,12.23,1523272.0,11.4329,11.47,11.3215,11.3494,1523272.0
2024-06-11 09:40:00,12.23,12.26,12.15,12.18,1430705.0,11.3494,11.3772,11.2751,11.303,1430705.0
2024-06-11 09:50:00,12.17,12.18,12.14,12.16,1285160.0,11.2937,11.303,11.2658,11.2844,1285160.0
2024-06-11 10:00:00,12.16,12.19,12.14,12.16,1174369.0,11.2844,11.3122,11.2658,11.2844,1174369.0
2024-06-11 10:10:00,12.17,12.22,12.16,12.21,1200357.0,11.2937,11.3401,11.2844,11.3308,1200357.0
2024-06-11 10:20:00,12.21,12.22,12.19,12.2,732705.0,11.3308,11.3401,11.3122,11.3215,732705.0
2024-06-11 10:30:00,12.21,12.23,12.2,12.23,917051.0,11.3308,11.3494,11.3215,11.3494,917051.0
2024-06-11 10:40:00,12.23,12.25,12.22,12.23,633553.0,11.3494,11.3679,11.3401,11.3494,633553.0
2024-06-11 10:50:00,12.22,12.25,12.22,12.25,739407.0,11.3401,11.3679,11.3401,11.3679,739407.0
2024-06-11 11:00:00,12.24,12.26,12.22,12.22,688512.0,11.3586,11.3772,11.3401,11.3401,688512.0
2024-06-11 11:10:00,12.23,12.25,12.22,12.24,916388.0,11.3494,11.3679,11.3401,11.3586,916388.0
2024-06-11 11:20:00,12.24,12.24,12.22,12.22,593064.0,11.3586,11.3586,11.3401,11.3401,593064.0
2024-06-11 11:30:00,12.23,12.25,12.22,12.24,1176144.0,11.3494,11.3679,11.3401,11.3586,1176144.0
2024-06-11 11:40:00,12.24,12.25,12.23,12.25,926255.0,11.3586,11.3679,11.3494,11.3679,926255.0
2024-06-11 11:50:00,12.25,12.26,12.24,12.24,543426.0,11.3679,11.3772,11.3586,11.3586,543426.0
2024-06-11 12:00:00,12.25,12.25,12.22,12.24,576431.0,11.3679,11.3679,11.3401,11.3586,576431.0
2024-06-11 12:10:00,12.24,12.24,12.18,12.19,1451935.0,11.3586,11.3586,11.303,11.3122,1451935.0
2024-06-11 12:20:00,12.19,12.19,12.16,12.17,882442.0,11.3122,11.3122,11.2844,11.2937,882442.0
2024-06-11 12:30:00,12.17,12.19,12.16,12.19,943661.0,11.2937,11.3122,11.2844,11.3122,943661.0
2024-06-11 12:40:00,12.19,12.19,12.14,12.15,1119716.0,11.3122,11.3122,11.2658,11.2751,1119716.0
2024-06-11 12:50:00,12.14,12.16,12.14,12.16,633494.0,11.2658,11.2844,11.2658,11.2844,633494.0
2024-06-11 13:00:00,12.15,12.17,12.14,12.15,541972.0,11.2751,11.2937,11.2658,11.2751,541972.0
2024-06-11 13:10:00,12.15,12.15,12.14,12.15,529610.0,11.2751,11.2751,11.2658,11.2751,529610.0
2024-06-11 13:20:00,12.15,12.15,12.14,12.15,379938.0,11.2751,11.2751,11.2658,11.2751,379938.0
2024-06-11 13:30:00,12.15,12.16,12.14,12.16,733406.0,11.2751,11.2844,11.2658,11.2844,733406.0
2024-06-11 13:40:00,12.16,12.19,12.15,12.16,1012664.0,11.2844,11.3122,11.2751,11.2844,1012664.0
2024-06-11 13:50:00,12.17,12.17,12.14,12.15,551127.0,11.2937,11.2937,11.2658,11.2751,551127.0
2024-06-11 14:00:00,12.15,12.16,12.11,12.11,1476956.0,11.2751,11.2844,11.238,11.238,1476956.0
2024-06-11 14:10:00,12.12,12.12,12.1,12.12,782991.0,11.2473,11.2473,11.2287,11.2473,782991.0
2024-06-11 14:20:00,12.12,12.12,12.1,12.11,535470.0,11.2473,11.2473,11.2287,11.238,535470.0
2024-06-11 14:30:00,12.11,12.13,12.09,12.13,1364729.0,11.238,11.2566,11.2194,11.2566,1364729.0
2024-06-11 14:40:00,12.13,12.13,12.11,12.11,673142.0,11.2566,11.2566,11.238,11.238,673142.0
2024-06-11 14:50:00,12.12,12.12,12.09,12.1,756075.0,11.2473,11.2473,11.2194,11.2287,756075.0
2024-06-11 15:00:00,12.1,12.11,12.09,12.11,750447.0,11.2287,11.238,11.2194,11.238,750447.0
2024-06-11 15:10:00,12.1,12.11,12.09,12.1,803992.0,11.2287,11.238,11.2194,11.2287,803992.0
2024-06-11 15:20:00,12.1,12.11,12.08,12.09,790290.0,11.2287,11.238,11.2102,11.2194,790290.0
2024-06-11 15:30:00,12.08,12.1,12.07,12.1,1057521.0,11.2102,11.2287,11.2009,11.2287,1057521.0
2024-06-11 15:40:00,12.1,12.1,12.05,12.07,1719913.0,11.2287,11.2287,11.1823,11.2009,1719913.0
2024-06-11 15:50:00,12.07,12.12,12.06,12.12,5042224.0,11.2009,11.2473,11.1916,11.2473,5042224.0
2024-06-12 09:30:00,12.28,12.37,12.25,12.3,3274599.0,11.3958,11.4793,11.3679,11.4143,3274599.0
2024-06-12 09:40:00,12.3,12.31,12.25,12.28,1612499.0,11.4143,11.4236,11.3679,11.3958,1612499.0
2024-06-12 09:50:00,12.28,12.3,12.22,12.23,2821510.0,11.3958,11.4143,11.3401,11.3494,2821510.0
2024-06-12 10:00:00,12.23,12.24,12.18,12.2,1013695.0,11.3494,11.3586,11.303,11.3215,1013695.0
2024-06-12 10:10:00,12.2,12.21,12.18,12.19,853190.0,11.3215,11.3308,11.303,11.3122,853190.0
2024-06-12 10:20:00,12.2,12.24,12.18,12.24,960826.0,11.3215,11.3586,11.303,11.3586,960826.0
2024-06-12 10:30:00,12.24,12.25,12.21,12.23,888714.0,11.3586,11.3679,11.3308,11.3494,888714.0
2024-06-12 10:40:00,12.23,12.24,12.14,12.17,1607146.0,11.3494,11.3586,11.2658,11.2937,1607146.0
2024-06-12 10:50:00,12.17,12.17,12.14,12.17,710637.0,11.2937,11.2937,11.2658,11.2937,710637.0
2024-06-12 11:00:00,12.17,12.19,12.15,12.17,1024539.0,11.2937,11.3122,11.2751,11.2937,1024539.0
2024-06-12 11:10:00,12.17,12.2,12.16,12.2,914089.0,11.2937,11.3215,11.2844,11.3215,914089.0
2024-06-12 11:20:00,12.19,12.2,12.18,12.19,597355.0,11.3122,11.3215,11.303,11.3122,597355.0
2024-06-12 11:30:00,12.19,12.21,12.18,12.18,623844.0,11.3122,11.3308,11.303,11.303,623844.0
2024-06-12 11:40:00,12.19,12.19,12.16,12.17,469465.0,11.3122,11.3122,11.2844,11.2937,469465.0
2024-06-12 11:50:00,12.17,12.17,12.14,12.15,895507.0,11.2937,11.2937,11.2658,11.2751,895507.0
2024-06-12 12:00:00,12.15,12.15,12.13,12.13,387670.0,11.2751,11.2751,11.2566,11.2566,387670.0
2024-06-12 12:10:00,12.13,12.15,12.11,12.12,924768.0,11.2566,11.2751,11.238,11.2473,924768.0
2024-06-12 12:20:00,12.12,12.12,12.1,12.1,700482.0,11.2473,11.2473,11.2287,11.2287,700482.0
2024-06-12 12:30:00,12.11,12.12,12.1,12.11,532524.0,11.238,11.2473,11.2287,11.238,532524.0
2024-06-12 12:40:00,12.12,12.12,12.11,12.12,395031.0,11.2473,11.2473,11.238,11.2473,395031.0
2024-06-12 12:50:00,12.11,12.12,12.1,12.11,446602.0,11.238,11.2473,11.2287,11.238,446602.0
2024-06-12 13:00:00,12.11,12.13,12.1,12.11,599279.0,11.238,11.2566,11.2287,11.238,599279.0
2024-06-12 13:10:00,12.11,12.14,12.11,12.13,463783.0,11.238,11.2658,11.238,11.2566,463783.0
2024-06-12 13:20:00,12.14,12.15,12.13,12.13,554919.0,11.2658,11.2751,11.2566,11.2566,554919.0
2024-06-12 13:30:00,12.13,12.14,12.11,12.12,548959.0,11.2566,11.2658,11.238,11.2473,548959.0
2024-06-12 13:40:00,12.12,12.13,12.11,12.12,281672.0,11.2473,11.2566,11.238,11.2473,281672.0
2024-06-12 13:50:00,12.12,12.13,12.11,12.13,436588.0,11.2473,11.2566,11.238,11.2566,436588.0
2024-06-12 14:00:00,12.13,12.13,12.07,12.09,1732847.0,11.2566,11.2566,11.2009,11.2194,1732847.0
2024-06-12 14:10:00,12.1,12.12,12.08,12.12,661300.0,11.2287,11.2473,11.2102,11.2473,661300.0
2024-06-12 14:20:00,12.12,12.16,12.11,12.15,1247306.0,11.2473,11.2844,11.238,11.2751,1247306.0
2024-06-12 14:30:00,12.15,12.16,12.09,12.12,1202871.0,11.2751,11.2844,11.2194,11.2473,1202871.0
2024-06-12 14:40:00,12.12,12.13,12.07,12.09,1269702.0,11.2473,11.2566,11.2009,11.2194,1269702.0
2024-06-12 14:50:00,12.09,12.11,12.07,12.1,811899.0,11.2194,11.238,11.2009,11.2287,811899.0
2024-06-12 15:00:00,12.1,12.11,12.08,12.11,878467.0,11.2287,11.238,11.2102,11.238,878467.0
2024-06-12 15:10:00,12.1,12.11,12.08,12.1,1099431.0,11.2287,11.238,11.2102,11.2287,1099431.0
2024-06-12 15:20:00,12.1,12.12,12.03,12.03,1744082.0,11.2287,11.2473,11.1638,11.1638,1744082.0
2024-06-12 15:30:00,12.04,12.06,12.03,12.05,1376170.0,11.173,11.1916,11.1638,11.1823,1376170.0
2024-06-12 15:40:00,12.04,12.07,12.03,12.07,1675685.0,11.173,11.2009,11.1638,11.2009,1675685.0
2024-06-12 15:50:00,12.07,12.11,12.06,12.09,4830643.0,11.2009,11.238,11.1916,11.2194,4830643.0
2024-06-13 09:30:00,12.08,12.09,11.96,11.97,2484381.0,11.2102,11.2194,11.0988,11.1081,2484381.0
2024-06-13 09:40:00,11.97,11.98,11.9,11.94,2252547.0,11.1081,11.1174,11.0431,11.0802,2252547.0
2024-06-13 09:50:00,11.94,11.97,11.92,11.95,1917199.0,11.0802,11.1081,11.0617,11.0895,1917199.0
2024-06-13 10:00:00,11.95,11.96,11.9,11.92,1804498.0,11.0895,11.0988,11.0431,11.0617,1804498.0
2024-06-13 10:10:00,11.92,11.92,11.86,11.88,2210251.0,11.0617,11.0617,11.006,11.0246,2210251.0
2024-06-13 10:20:00,11.88,11.89,11.86,11.88,1055987.0,11.0246,11.0338,11.006,11.0246,1055987.0
2024-06-13 10:30:00,11.88,11.89,11.85,11.88,1852974.0,11.0246,11.0338,10.9967,11.0246,1852974.0
2024-06-13 10:40:00,11.88,11.89,11.86,11.89,1035927.0,11.0246,11.0338,11.006,11.0338,1035927.0
2024-06-13 10:50:00,11.89,11.9,11.88,11.88,1263194.0,11.0338,11.0431,11.0246,11.0246,1263194.0
2024-06-13 11:00:00,11.89,11.91,11.87,11.9,1563439.0,11.0338,11.0524,11.0153,11.0431,1563439.0
2024-06-13 11:10:00,11.9,11.9,11.86,11.87,1001305.0,11.0431,11.0431,11.006,11.0153,1001305.0
2024-06-13 11:20:00,11.87,11.91,11.86,11.9,781917.0,11.0153,11.0524,11.006,11.0431,781917.0
2024-06-13 11:30:00,11.9,11.92,11.89,11.92,639844.0,11.0431,11.0617,11.0338,11.0617,639844.0
2024-06-13 11:40:00,11.91,11.93,11.9,11.93,681376.0,11.0524,11.071,11.0431,11.071,681376.0
2024-06-13 11:50:00,11.93,11.94,11.92,11.94,385467.0,11.071,11.0802,11.0617,11.0802,385467.0
2024-06-13 12:00:00,11.94,11.95,11.92,11.95,507128.0,11.0802,11.0895,11.0617,11.0895,507128.0
2024-06-13 12:10:00,11.95,11.97,11.94,11.96,695751.0,11.0895,11.1081,11.0802,11.0988,695751.0
2024-06-13 12:20:00,11.95,11.96,11.94,11.95,215954.0,11.0895,11.0988,11.0802,11.0895,215954.0
2024-06-13 12:30:00,11.95,11.95,11.94,11.95,225490.0,11.0895,11.0895,11.0802,11.0895,225490.0
2024-06-13 12:40:00,11.95,11.95,11.92,11.95,837500.0,11.0895,11.0895,11.0617,11.0895,837500.0
2024-06-13 12:50:00,11.94,11.96,11.93,11.94,418031.0,11.0802,11.0988,11.071,11.0802,418031.0
2024-06-13 13:00:00,11.94,11.95,11.92,11.95,779777.0,11.0802,11.0895,11.0617,11.0895,779777.0
2024-06-13 13:10:00,11.94,11.96,11.94,11.96,332770.0,11.0802,11.0988,11.0802,11.0988,332770.0
2024-06-13 13:20:00,11.96,11.96,11.93,11.94,334948.0,11.0988,11.0988,11.071,11.0802,334948.0
2024-06-13 13:30:00,11.94,11.95,11.93,11.93,469148.0,11.0802,11.0895,11.071,11.071,469148.0
2024-06-13 13:40:00,11.94,11.95,11.93,11.94,327138.0,11.0802,11.0895,11.071,11.0802,327138.0
2024-06-13 13:50:00,11.94,11.94,11.92,11.93,555315.0,11.0802,11.0802,11.0617,11.071,555315.0
2024-06-13 14:00:00,11.93,11.93,11.91,11.92,564129.0,11.071,11.071,11.0524,11.0617,564129.0
2024-06-13 14:10:00,11.93,11.93,11.91,11.93,346877.0,11.071,11.071,11.0524,11.071,346877.0
2024-06-13 14:20:00,11.93,11.94,11.92,11.93,308397.0,11.071,11.0802,11.0617,11.071,308397.0
2024-06-13 14:30:00,11.93,11.94,11.92,11.94,288483.0,11.071,11.0802,11.0617,11.0802,288483.0
2024-06-13 14:40:00,11.94,11.95,11.93,11.94,371775.0,11.0802,11.0895,11.071,11.0802,371775.0
2024-06-13 14:50:00,11.95,11.96,11.94,11.96,366553.0,11.0895,11.0988,11.0802,11.0988,366553.0
2024-06-13 15:00:00,11.95,11.98,11.94,11.96,639518.0,11.0895,11.1174,11.0802,11.0988,639518.0
2024-06-13 15:10:00,11.96,11.97,11.95,11.96,364937.0,11.0988,11.1081,11.0895,11.0988,364937.0
2024-06-13 15:20:00,11.96,11.97,11.95,11.95,294976.0,11.0988,11.1081,11.0895,11.0895,294976.0
2024-06-13 15:30:00,11.95,11.97,11.95,11.96,586283.0,11.0895,11.1081,11.0895,11.0988,586283.0
2024-06-13 15:40:00,11.96,11.98,11.95,11.96,853714.0,11.0988,11.1174,11.0895,11.0988,853714.0
2024-06-13 15:50:00,11.95,11.96,11.93,11.93,2495287.0,11.0895,11.0988,11.071,11.071,2495287.0
2024-06-14 09:30:00,11.8,11.83,11.73,11.78,2736036.0,10.9503,10.9782,10.8854,10.9318,2736036.0
2024-06-14 09:40:00,11.78,11.81,11.68,11.68,2693818.0,10.9318,10.9596,10.839,10.839,2693818.0
2024-06-14 09:50:00,11.68,11.7,11.65,11.68,2725537.0,10.839,10.8575,10.8111,10.839,2725537.0
2024-06-14 10:00:00,11.69,11.69,11.58,11.6,2542856.0,10.8483,10.8483,10.7462,10.7647,2542856.0
2024-06-14 10:10:00,11.59,11.61,11.58,11.6,2114656.0,10.7555,10.774,10.7462,10.7647,2114656.0
2024-06-14 10:20:00,11.59,11.61,11.58,11.6,1950014.0,10.7555,10.774,10.7462,10.7647,1950014.0
2024-06-14 10:30:00,11.59,11.6,11.55,11.59,1819822.0,10.7555,10.7647,10.7183,10.7555,1819822.0
2024-06-14 10:40:00,11.59,11.62,11.58,11.61,1503469.0,10.7555,10.7833,10.7462,10.774,1503469.0
2024-06-14 10:50:00,11.61,11.63,11.61,11.61,1014147.0,10.774,10.7926,10.774,10.774,1014147.0
2024-06-14 11:00:00,11.62,11.63,11.59,11.6,1048376.0,10.7833,10.7926,10.7555,10.7647,1048376.0
2024-06-14 11:10:00,11.6,11.64,11.59,11.63,1118982.0,10.7647,10.8019,10.7555,10.7926,1118982.0
2024-06-14 11:20:00,11.64,11.68,11.63,11.67,1194784.0,10.8019,10.839,10.7926,10.8297,1194784.0
2024-06-14 11:30:00,11.67,11.69,11.66,11.68,1040121.0,10.8297,10.8483,10.8204,10.839,1040121.0
2024-06-14 11:40:00,11.68,11.68,11.63,11.63,1088702.0,10.839,10.839,10.7926,10.7926,1088702.0
2024-06-14 11:50:00,11.63,11.65,11.63,11.65,622935.0,10.7926,10.8111,10.7926,10.8111,622935.0
2024-06-14 12:00:00,11.65,11.65,11.61,11.62,831579.0,10.8111,10.8111,10.774,10.7833,831579.0
2024-06-14 12:10:00,11.63,11.64,11.62,11.63,640139.0,10.7926,10.8019,10.7833,10.7926,640139.0
2024-06-14 12:20:00,11.63,11.67,11.63,11.66,813757.0,10.7926,10.8297,10.7926,10.8204,813757.0
2024-06-14 12:30:00,11.66,11.68,11.65,11.67,606538.0,10.8204,10.839,10.8111,10.8297,606538.0
2024-06-14 12:40:00,11.67,11.68,11.66,11.67,390043.0,10.8297,10.839,10.8204,10.8297,390043.0
2024-06-14 12:50:00,11.68,11.69,11.66,11.68,667229.0,10.839,10.8483,10.8204,10.839,667229.0
2024-06-14 13:00:00,11.67,11.7,11.67,11.7,361713.0,10.8297,10.8575,10.8297,10.8575,361713.0
2024-06-14 13:10:00,11.7,11.72,11.69,11.71,928360.0,10.8575,10.8761,10.8483,10.8668,928360.0
2024-06-14 13:20:00,11.71,11.72,11.7,11.7,853797.0,10.8668,10.8761,10.8575,10.8575,853797.0
2024-06-14 13:30:00,11.7,11.71,11.69,11.69,866172.0,10.8575,10.8668,10.8483,10.8483,866172.0
2024-06-14 13:40:00,11.7,11.7,11.69,11.69,401634.0,10.8575,10.8575,10.8483,10.8483,401634.0
2024-06-14 13:50:00,11.69,11.7,11.68,11.69,305731.0,10.8483,10.8575,10.839,10.8483,305731.0
2024-06-14 14:00:00,11.68,11.69,11.66,11.66,602992.0,10.839,10.8483,10.8204,10.8204,602992.0
2024-06-14 14:10:00,11.67,11.67,11.65,11.67,416805.0,10.8297,10.8297,10.8111,10.8297,416805.0
2024-06-14 14:20:00,11.67,11.67,11.65,11.66,413592.0,10.8297,10.8297,10.8111,10.8204,413592.0
2024-06-14 14:30:00,11.66,11.66,11.65,11.65,393901.0,10.8204,10.8204,10.8111,10.8111,393901.0
2024-06-14 14:40:00,11.66,11.66,11.64,11.66,497047.0,10.8204,10.8204,10.8019,10.8204,497047.0
2024-06-14 14:50:00,11.66,11.66,11.64,11.66,529128.0,10.8204,10.8204,10.8019,10.8204,529128.0
2024-06-14 15:00:00,11.66,11.68,11.65,11.68,646358.0,10.8204,10.839,10.8111,10.839,646358.0
2024-06-14 15:10:00,11.68,11.68,11.66,11.67,568035.0,10.839,10.839,10.8204,10.8297,568035.0
2024-06-14 15:20:00,11.68,11.68,11.67,11.68,570982.0,10.839,10.839,10.8297,10.839,570982.0
2024-06-14 15:30:00,11.68,11.69,11.66,11.68,781938.0,10.839,10.8483,10.8204,10.839,781938.0
2024-06-14 15:40:00,11.67,11.7,11.66,11.69,1006242.0,10.8297,10.8575,10.8204,10.8483,1006242.0
2024-06-14 15:50:00,11.69,11.72,11.68,11.71,2959630.0,10.8483,10.8761,10.839,10.8668,2959630.0
2024-06-17 09:30:00,11.66,11.8,11.66,11.75,1508916.0,10.8204,10.9503,10.8204,10.9039,1508916.0
2024-06-17 09:40:00,11.75,11.82,11.72,11.79,802342.0,10.9039,10.9689,10.8761,10.941,802342.0
2024-06-17 09:50:00,11.79,11.82,11.75,11.76,1024337.0,10.941,10.9689,10.9039,10.9132,1024337.0
2024-06-17 10:00:00,11.76,11.8,11.75,11.76,834501.0,10.9132,10.9503,10.9039,10.9132,834501.0
2024-06-17 10:10:00,11.77,11.78,11.75,11.77,788069.0,10.9225,10.9318,10.9039,10.9225,788069.0
2024-06-17 10:20:00,11.78,11.78,11.74,11.77,788239.0,10.9318,10.9318,10.8946,10.9225,788239.0
2024-06-17 10:30:00,11.77,11.78,11.76,11.77,637462.0,10.9225,10.9318,10.9132,10.9225,637462.0
2024-06-17 10:40:00,11.77,11.78,11.76,11.77,567144.0,10.9225,10.9318,10.9132,10.9225,567144.0
2024-06-17 10:50:00,11.77,11.79,11.76,11.78,496287.0,10.9225,10.941,10.9132,10.9318,496287.0
2024-06-17 11:00:00,11.79,11.8,11.77,11.78,721342.0,10.941,10.9503,10.9225,10.9318,721342.0
2024-06-17 11:10:00,11.78,11.79,11.77,11.79,377569.0,10.9318,10.941,10.9225,10.941,377569.0
2024-06-17 11:20:00,11.79,11.8,11.78,11.79,326150.0,10.941,10.9503,10.9318,10.941,326150.0
2024-06-17 11:30:00,11.79,11.82,11.79,11.81,1106960.0,10.941,10.9689,10.941,10.9596,1106960.0
2024-06-17 11:40:00,11.8,11.81,11.79,11.8,466426.0,10.9503,10.9596,10.941,10.9503,466426.0
2024-06-17 11:50:00,11.79,11.82,11.79,11.81,636133.0,10.941,10.9689,10.941,10.9596,636133.0
2024-06-17 12:00:00,11.81,11.82,11.79,11.79,657844.0,10.9596,10.9689,10.941,10.941,657844.0
2024-06-17 12:10:00,11.8,11.82,11.79,11.82,842151.0,10.9503,10.9689,10.941,10.9689,842151.0
2024-06-17 12:20:00,11.82,11.83,11.81,11.83,472366.0,10.9689,10.9782,10.9596,10.9782,472366.0
2024-06-17 12:30:00,11.83,11.83,11.8,11.8,759295.0,10.9782,10.9782,10.9503,10.9503,759295.0
2024-06-17 12:40:00,11.8,11.81,11.79,11.79,371488.0,10.9503,10.9596,10.941,10.941,371488.0
2024-06-17 12:50:00,11.79,11.8,11.79,11.79,319737.0,10.941,10.9503,10.941,10.941,319737.0
2024-06-17 13:00:00,11.79,11.8,11.78,11.8,404055.0,10.941,10.9503,10.9318,10.9503,404055.0
2024-06-17 13:10:00,11.79,11.82,11.79,11.82,277282.0,10.941,10.9689,10.941,10.9689,277282.0
2024-06-17 13:20:00,11.81,11.82,11.8,11.81,543894.0,10.9596,10.9689,10.9503,10.9596,543894.0
2024-06-17 13:30:00,11.81,11.83,11.81,11.83,511610.0,10.9596,10.9782,10.9596,10.9782,511610.0
2024-06-17 13:40:00,11.83,11.83,11.81,11.82,628513.0,10.9782,10.9782,10.9596,10.9689,628513.0
2024-06-17 13:50:00,11.82,11.84,11.82,11.82,525841.0,10.9689,10.9874,10.9689,10.9689,525841.0
2024-06-17 14:00:00,11.82,11.83,11.81,11.82,457266.0,10.9689,10.9782,10.9596,10.9689,457266.0
2024-06-17 14:10:00,11.83,11.83,11.81,11.83,575143.0,10.9782,10.9782,10.9596,10.9782,575143.0
2024-06-17 14:20:00,11.83,11.85,11.82,11.85,516607.0,10.9782,10.9967,10.9689,10.9967,516607.0
2024-06-17 14:30:00,11.85,11.85,11.83,11.83,348248.0,10.9967,10.9967,10.9782,10.9782,348248.0
2024-06-17 14:40:00,11.84,11.85,11.82,11.85,583661.0,10.9874,10.9967,10.9689,10.9967,583661.0
2024-06-17 14:50:00,11.85,11.86,11.84,11.86,482577.0,10.9967,11.006,10.9874,11.006,482577.0
2024-06-17 15:00:00,11.86,11.86,11.85,11.86,315335.0,11.006,11.006,10.9967,11.006,315335.0
2024-06-17 15:10:00,11.86,11.86,11.85,11.86,352951.0,11.006,11.006,10.9967,11.006,352951.0
2024-06-17 15:20:00,11.85,11.87,11.85,11.87,924960.0,10.9967,11.0153,10.9967,11.0153,924960.0
2024-06-17 15:30:00,11.87,11.89,11.86,11.88,491279.0,11.0153,11.0338,11.006,11.0246,491279.0
2024-06-17 15:40:00,11.88,11.89,11.86,11.88,1018483.0,11.0246,11.0338,11.006,11.0246,1018483.0
2024-06-17 15:50:00,11.88,11.89,11.83,11.85,4028581.0,11.0246,11.0338,10.9782,10.9967,4028581.0
2024-06-18 09:30:00,11.81,11.93,11.8,11.93,1667164.0,10.9596,11.071,10.9503,11.071,1667164.0
2024-06-18 09:40:00,11.92,11.94,11.82,11.86,1159490.0,11.0617,11.0802,10.9689,11.006,1159490.0
2024-06-18 09:50:00,11.87,11.91,11.84,11.85,1352892.0,11.0153,11.0524,10.9874,10.9967,1352892.0
2024-06-18 10:00:00,11.85,11.86,11.83,11.84,1089769.0,10.9967,11.006,10.9782,10.9874,1089769.0
2024-06-18 10:10:00,11.84,11.84,11.81,11.83,1020139.0,10.9874,10.9874,10.9596,10.9782,1020139.0
2024-06-18 10:20:00,11.83,11.84,11.8,11.81,604864.0,10.9782,10.9874,10.9503,10.9596,604864.0
2024-06-18 10:30:00,11.81,11.83,11.79,11.8,875093.0,10.9596,10.9782,10.941,10.9503,875093.0
2024-06-18 10:40:00,11.8,11.83,11.79,11.83,985347.0,10.9503,10.9782,10.941,10.9782,985347.0
2024-06-18 10:50:00,11.82,11.83,11.81,11.82,747411.0,10.9689,10.9782,10.9596,10.9689,747411.0
2024-06-18 11:00:00,11.82,11.82,11.8,11.82,516316.0,10.9689,10.9689,10.9503,10.9689,516316.0
2024-06-18 11:10:00,11.81,11.83,11.81,11.81,665131.0,10.9596,10.9782,10.9596,10.9596,665131.0
2024-06-18 11:20:00,11.82,11.82,11.79,11.79,520138.0,10.9689,10.9689,10.941,10.941,520138.0
2024-06-18 11:30:00,11.79,11.8,11.79,11.79,305192.0,10.941,10.9503,10.941,10.941,305192.0
2024-06-18 11:40:00,11.8,11.83,11.79,11.83,705519.0,10.9503,10.9782,10.941,10.9782,705519.0
2024-06-18 11:50:00,11.83,11.84,11.82,11.83,282768.0,10.9782,10.9874,10.9689,10.9782,282768.0
2024-06-18 12:00:00,11.82,11.84,11.82,11.84,164319.0,10.9689,10.9874,10.9689,10.9874,164319.0
2024-06-18 12:10:00,11.84,11.84,11.82,11.83,218151.0,10.9874,10.9874,10.9689,10.9782,218151.0
2024-06-18 12:20:00,11.83,11.83,11.82,11.83,510724.0,10.9782,10.9782,10.9689,10.9782,510724.0
2024-06-18 12:30:00,11.83,11.83,11.8,11.82,605732.0,10.9782,10.9782,10.9503,10.9689,605732.0
2024-06-18 12:40:00,11.82,11.83,11.81,11.83,225583.0,10.9689,10.9782,10.9596,10.9782,225583.0
2024-06-18 12:50:00,11.83,11.83,11.81,11.81,230115.0,10.9782,10.9782,10.9596,10.9596,230115.0
2024-06-18 13:00:00,11.82,11.82,11.8,11.8,322505.0,10.9689,10.9689,10.9503,10.9503,322505.0
2024-06-18 13:10:00,11.8,11.82,11.8,11.8,268104.0,10.9503,10.9689,10.9503,10.9503,268104.0
2024-06-18 13:20:00,11.81,11.82,11.8,11.81,183335.0,10.9596,10.9689,10.9503,10.9596,183335.0
2024-06-18 13:30:00,11.81,11.83,11.81,11.83,201629.0,10.9596,10.9782,10.9596,10.9782,201629.0
2024-06-18 13:40:00,11.83,11.83,11.82,11.83,363984.0,10.9782,10.9782,10.9689,10.9782,363984.0
2024-06-18 13:50:00,11.83,11.83,11.82,11.82,106087.0,10.9782,10.9782,10.9689,10.9689,106087.0
2024-06-18 14:00:00,11.83,11.83,11.8,11.82,455202.0,10.9782,10.9782,10.9503,10.9689,455202.0
2024-06-18 14:10:00,11.82,11.83,11.81,11.82,289989.0,10.9689,10.9782,10.9596,10.9689,289989.0
2024-06-18 14:20:00,11.82,11.82,11.81,11.82,435700.0,10.9689,10.9689,10.9596,10.9689,435700.0
2024-06-18 14:30:00,11.82,11.82,11.8,11.8,187051.0,10.9689,10.9689,10.9503,10.9503,187051.0
2024-06-18 14:40:00,11.8,11.81,11.8,11.8,256521.0,10.9503,10.9596,10.9503,10.9503,256521.0
2024-06-18 14:50:00,11.8,11.81,11.8,11.8,201001.0,10.9503,10.9596,10.9503,10.9503,201001.0
2024-06-18 15:00:00,11.8,11.81,11.77,11.78,698081.0,10.9503,10.9596,10.9225,10.9318,698081.0
2024-06-18 15:10:00,11.78,11.79,11.77,11.79,309525.0,10.9318,10.941,10.9225,10.941,309525.0
2024-06-18 15:20:00,11.78,11.79,11.77,11.78,414255.0,10.9318,10.941,10.9225,10.9318,414255.0
2024-06-18 15:30:00,11.79,11.8,11.77,11.79,530763.0,10.941,10.9503,10.9225,10.941,530763.0
2024-06-18 15:40:00,11.79,11.8,11.78,11.79,479760.0,10.941,10.9503,10.9318,10.941,479760.0
2024-06-18 15:50:00,11.79,11.81,11.77,11.79,2115002.0,10.941,10.9596,10.9225,10.941,2115002.0
2024-06-20 09:30:00,11.71,11.72,11.65,11.66,2479469.0,10.8668,10.8761,10.8111,10.8204,2479469.0
2024-06-20 09:40:00,11.67,11.7,11.66,11.69,1620305.0,10.8297,10.8575,10.8204,10.8483,1620305.0
2024-06-20 09:50:00,11.69,11.71,11.68,11.7,1066612.0,10.8483,10.8668,10.839,10.8575,1066612.0
2024-06-20 10:00:00,11.7,11.71,11.68,11.68,900749.0,10.8575,10.8668,10.839,10.839,900749.0
2024-06-20 10:10:00,11.69,11.74,11.68,11.74,1096380.0,10.8483,10.8946,10.839,10.8946,1096380.0
2024-06-20 10:20:00,11.73,11.74,11.71,11.72,580997.0,10.8854,10.8946,10.8668,10.8761,580997.0
2024-06-20 10:30:00,11.71,11.72,11.69,11.71,854342.0,10.8668,10.8761,10.8483,10.8668,854342.0
2024-06-20 10:40:00,11.71,11.73,11.69,11.73,597081.0,10.8668,10.8854,10.8483,10.8854,597081.0
2024-06-20 10:50:00,11.73,11.74,11.71,11.74,922252.0,10.8854,10.8946,10.8668,10.8946,922252.0
2024-06-20 11:00:00,11.73,11.74,11.73,11.74,373676.0,10.8854,10.8946,10.8854,10.8946,373676.0
2024-06-20 11:10:00,11.74,11.74,11.72,11.74,619090.0,10.8946,10.8946,10.8761,10.8946,619090.0
2024-06-20 11:20:00,11.74,11.74,11.71,11.71,572988.0,10.8946,10.8946,10.8668,10.8668,572988.0
2024-06-20 11:30:00,11.71,11.72,11.7,11.71,709104.0,10.8668,10.8761,10.8575,10.8668,709104.0
2024-06-20 11:40:00,11.71,11.72,11.7,11.71,387126.0,10.8668,10.8761,10.8575,10.8668,387126.0
2024-06-20 11:50:00,11.71,11.71,11.69,11.7,289898.0,10.8668,10.8668,10.8483,10.8575,289898.0
2024-06-20 12:00:00,11.69,11.69,11.68,11.69,311253.0,10.8483,10.8483,10.839,10.8483,311253.0
2024-06-20 12:10:00,11.69,11.71,11.68,11.7,373011.0,10.8483,10.8668,10.839,10.8575,373011.0
2024-06-20 12:20:00,11.71,11.73,11.7,11.71,537995.0,10.8668,10.8854,10.8575,10.8668,537995.0
2024-06-20 12:30:00,11.71,11.73,11.7,11.73,332797.0,10.8668,10.8854,10.8575,10.8854,332797.0
2024-06-20 12:40:00,11.73,11.75,11.72,11.74,514938.0,10.8854,10.9039,10.8761,10.8946,514938.0
2024-06-20 12:50:00,11.74,11.75,11.73,11.74,329011.0,10.8946,10.9039,10.8854,10.8946,329011.0
2024-06-20 13:00:00,11.74,11.76,11.73,11.74,747416.0,10.8946,10.9132,10.8854,10.8946,747416.0
2024-06-20 13:10:00,11.74,11.78,11.73,11.77,876770.0,10.8946,10.9318,10.8854,10.9225,876770.0
2024-06-20 13:20:00,11.78,11.78,11.76,11.77,303398.0,10.9318,10.9318,10.9132,10.9225,303398.0
2024-06-20 13:30:00,11.77,11.78,11.76,11.78,730705.0,10.9225,10.9318,10.9132,10.9318,730705.0
2024-06-20 13:40:00,11.78,11.84,11.77,11.84,1445094.0,10.9318,10.9874,10.9225,10.9874,1445094.0
2024-06-20 13:50:00,11.84,11.85,11.83,11.85,1283322.0,10.9874,10.9967,10.9782,10.9967,1283322.0
2024-06-20 14:00:00,11.85,11.86,11.84,11.86,1050716.0,10.9967,11.006,10.9874,11.006,1050716.0
2024-06-20 14:10:00,11.86,11.88,11.84,11.88,1019169.0,11.006,11.0246,10.9874,11.0246,1019169.0
2024-06-20 14:20:00,11.88,11.89,11.87,11.88,822928.0,11.0246,11.0338,11.0153,11.0246,822928.0
2024-06-20 14:30:00,11.88,11.92,11.88,11.9,993848.0,11.0246,11.0617,11.0246,11.0431,993848.0
2024-06-20 14:40:00,11.91,11.92,11.9,11.92,491613.0,11.0524,11.0617,11.0431,11.0617,491613.0
2024-06-20 14:50:00,11.92,11.95,11.91,11.93,1427058.0,11.0617,11.0895,11.0524,11.071,1427058.0
2024-06-20 15:00:00,11.93,11.95,11.91,11.94,2069398.0,11.071,11.0895,11.0524,11.0802,2069398.0
2024-06-20 15:10:00,11.94,11.97,11.93,11.95,1613307.0,11.0802,11.1081,11.071,11.0895,1613307.0
2024-06-20 15:20:00,11.95,11.96,11.89,11.94,1389900.0,11.0895,11.0988,11.0338,11.0802,1389900.0
2024-06-20 15:30:00,11.94,11.94,11.92,11.94,1370640.0,11.0802,11.0802,11.0617,11.0802,1370640.0
2024-06-20 15:40:00,11.94,11.94,11.91,11.92,1250855.0,11.0802,11.0802,11.0524,11.0617,1250855.0
2024-06-20 15:50:00,11.92,11.95,11.91,11.94,4530616.0,11.0617,11.0895,11.0524,11.0802,4530616.0
2024-06-21 09:30:00,11.9,11.91,11.83,11.84,3629153.0,11.0431,11.0524,10.9782,10.9874,3629153.0
2024-06-21 09:40:00,11.85,11.86,11.77,11.84,1516247.0,10.9967,11.006,10.9225,10.9874,1516247.0
2024-06-21 09:50:00,11.84,11.86,11.82,11.84,1166423.0,10.9874,11.006,10.9689,10.9874,1166423.0
2024-06-21 10:00:00,11.84,11.85,11.79,11.79,1108132.0,10.9874,10.9967,10.941,10.941,1108132.0
2024-06-21 10:10:00,11.79,11.8,11.77,11.79,1070075.0,10.941,10.9503,10.9225,10.941,1070075.0
2024-06-21 10:20:00,11.79,11.83,11.79,11.83,1111874.0,10.941,10.9782,10.941,10.9782,1111874.0
2024-06-21 10:30:00,11.83,11.85,11.8,11.81,1305386.0,10.9782,10.9967,10.9503,10.9596,1305386.0
2024-06-21 10:40:00,11.82,11.83,11.79,11.8,1044350.0,10.9689,10.9782,10.941,10.9503,1044350.0
2024-06-21 10:50:00,11.8,11.84,11.8,11.8,730108.0,10.9503,10.9874,10.9503,10.9503,730108.0
2024-06-21 11:00:00,11.8,11.81,11.78,11.79,578410.0,10.9503,10.9596,10.9318,10.941,578410.0
2024-06-21 11:10:00,11.79,11.81,11.77,11.81,770954.0,10.941,10.9596,10.9225,10.9596,770954.0
2024-06-21 11:20:00,11.81,11.83,11.79,11.79,1469121.0,10.9596,10.9782,10.941,10.941,1469121.0
2024-06-21 11:30:00,11.79,11.8,11.77,11.78,896662.0,10.941,10.9503,10.9225,10.9318,896662.0
2024-06-21 11:40:00,11.78,11.79,11.76,11.77,908951.0,10.9318,10.941,10.9132,10.9225,908951.0
2024-06-21 11:50:00,11.77,11.79,11.76,11.78,693919.0,10.9225,10.941,10.9132,10.9318,693919.0
2024-06-21 12:00:00,11.79,11.8,11.77,11.79,750152.0,10.941,10.9503,10.9225,10.941,750152.0
2024-06-21 12:10:00,11.79,11.8,11.77,11.77,612875.0,10.941,10.9503,10.9225,10.9225,612875.0
2024-06-21 12:20:00,11.78,11.8,11.77,11.8,536768.0,10.9318,10.9503,10.9225,10.9503,536768.0
2024-06-21 12:30:00,11.79,11.81,11.79,11.8,327823.0,10.941,10.9596,10.941,10.9503,327823.0
2024-06-21 12:40:00,11.8,11.81,11.79,11.8,403504.0,10.9503,10.9596,10.941,10.9503,403504.0
2024-06-21 12:50:00,11.79,11.82,11.79,11.82,321341.0,10.941,10.9689,10.941,10.9689,321341.0
2024-06-21 13:00:00,11.82,11.84,11.81,11.84,454175.0,10.9689,10.9874,10.9596,10.9874,454175.0
2024-06-21 13:10:00,11.84,11.84,11.82,11.83,345049.0,10.9874,10.9874,10.9689,10.9782,345049.0
2024-06-21 13:20:00,11.83,11.83,11.81,11.82,254083.0,10.9782,10.9782,10.9596,10.9689,254083.0
2024-06-21 13:30:00,11.82,11.83,11.81,11.83,402556.0,10.9689,10.9782,10.9596,10.9782,402556.0
2024-06-21 13:40:00,11.83,11.83,11.82,11.83,162045.0,10.9782,10.9782,10.9689,10.9782,162045.0
2024-06-21 13:50:00,11.82,11.84,11.82,11.83,445908.0,10.9689,10.9874,10.9689,10.9782,445908.0
2024-06-21 14:00:00,11.83,11.83,11.8,11.82,535021.0,10.9782,10.9782,10.9503,10.9689,535021.0
2024-06-21 14:10:00,11.82,11.83,11.81,11.82,512786.0,10.9689,10.9782,10.9596,10.9689,512786.0
2024-06-21 14:20:00,11.83,11.83,11.81,11.83,374231.0,10.9782,10.9782,10.9596,10.9782,374231.0
2024-06-21 14:30:00,11.83,11.83,11.82,11.83,286615.0,10.9782,10.9782,10.9689,10.9782,286615.0
2024-06-21 14:40:00,11.83,11.83,11.81,11.81,361751.0,10.9782,10.9782,10.9596,10.9596,361751.0
2024-06-21 14:50:00,11.82,11.83,11.81,11.83,332335.0,10.9689,10.9782,10.9596,10.9782,332335.0
2024-06-21 15:00:00,11.83,11.84,11.82,11.83,514396.0,10.9782,10.9874,10.9689,10.9782,514396.0
2024-06-21 15:10:00,11.83,11.83,11.82,11.83,300079.0,10.9782,10.9782,10.9689,10.9782,300079.0
2024-06-21 15:20:00,11.83,11.83,11.81,11.82,434683.0,10.9782,10.9782,10.9596,10.9689,434683.0
2024-06-21 15:30:00,11.82,11.84,11.81,11.84,951783.0,10.9689,10.9874,10.9596,10.9874,951783.0
2024-06-21 15:40:00,11.84,11.85,11.81,11.83,1312932.0,10.9874,10.9967,10.9596,10.9782,1312932.0
2024-06-21 15:50:00,11.82,11.86,11.82,11.84,2938220.0,10.9689,11.006,10.9689,10.9874,2938220.0
2024-06-24 09:30:00,11.93,12.02,11.92,12.02,2286452.0,11.071,11.1545,11.0617,11.1545,2286452.0
2024-06-24 09:40:00,12.02,12.08,11.98,12.08,2139967.0,11.1545,11.2102,11.1174,11.2102,2139967.0
2024-06-24 09:50:00,12.08,12.16,12.07,12.13,3434765.0,11.2102,11.2844,11.2009,11.2566,3434765.0
2024-06-24 10:00:00,12.13,12.19,12.11,12.19,1835489.0,11.2566,11.3122,11.238,11.3122,1835489.0
2024-06-24 10:10:00,12.19,12.22,12.15,12.16,2402123.0,11.3122,11.3401,11.2751,11.2844,2402123.0
2024-06-24 10:20:00,12.16,12.17,12.11,12.12,1737972.0,11.2844,11.2937,11.238,11.2473,1737972.0
2024-06-24 10:30:00,12.12,12.18,12.11,12.18,1732919.0,11.2473,11.303,11.238,11.303,1732919.0
2024-06-24 10:40:00,12.18,12.19,12.14,12.19,1611045.0,11.303,11.3122,11.2658,11.3122,1611045.0
2024-06-24 10:50:00,12.19,12.23,12.17,12.23,3035110.0,11.3122,11.3494,11.2937,11.3494,3035110.0
2024-06-24 11:00:00,12.23,12.24,12.21,12.24,2572746.0,11.3494,11.3586,11.3308,11.3586,2572746.0
2024-06-24 11:10:00,12.24,12.24,12.2,12.21,1580586.0,11.3586,11.3586,11.3215,11.3308,1580586.0
2024-06-24 11:20:00,12.21,12.23,12.2,12.2,1473580.0,11.3308,11.3494,11.3215,11.3215,1473580.0
2024-06-24 11:30:00,12.21,12.25,12.2,12.24,2164631.0,11.3308,11.3679,11.3215,11.3586,2164631.0
2024-06-24 11:40:00,12.24,12.24,12.21,12.23,1536323.0,11.3586,11.3586,11.3308,11.3494,1536323.0
2024-06-24 11:50:00,12.23,12.24,12.22,12.23,942282.0,11.3494,11.3586,11.3401,11.3494,942282.0
2024-06-24 12:00:00,12.22,12.23,12.21,12.23,631690.0,11.3401,11.3494,11.3308,11.3494,631690.0
2024-06-24 12:10:00,12.23,12.23,12.19,12.21,1015320.0,11.3494,11.3494,11.3122,11.3308,1015320.0
2024-06-24 12:20:00,12.21,12.23,12.2,12.21,938876.0,11.3308,11.3494,11.3215,11.3308,938876.0
2024-06-24 12:30:00,12.21,12.22,12.18,12.19,976420.0,11.3308,11.3401,11.303,11.3122,976420.0
2024-06-24 12:40:00,12.19,12.19,12.17,12.17,333454.0,11.3122,11.3122,11.2937,11.2937,333454.0
2024-06-24 12:50:00,12.18,12.18,12.16,12.18,511968.0,11.303,11.303,11.2844,11.303,511968.0
2024-06-24 13:00:00,12.18,12.18,12.17,12.17,1019805.0,11.303,11.303,11.2937,11.2937,1019805.0
2024-06-24 13:10:00,12.18,12.18,12.16,12.18,567401.0,11.303,11.303,11.2844,11.303,567401.0
2024-06-24 13:20:00,12.18,12.18,12.16,12.17,416941.0,11.303,11.303,11.2844,11.2937,416941.0
2024-06-24 13:30:00,12.17,12.17,12.16,12.16,407742.0,11.2937,11.2937,11.2844,11.2844,407742.0
2024-06-24 13:40:00,12.17,12.18,12.16,12.18,463826.0,11.2937,11.303,11.2844,11.303,463826.0
2024-06-24 13:50:00,12.18,12.19,12.16,12.18,698481.0,11.303,11.3122,11.2844,11.303,698481.0
2024-06-24 14:00:00,12.19,12.19,12.18,12.19,174124.0,11.3122,11.3122,11.303,11.3122,174124.0
2024-06-24 14:10:00,12.18,12.2,12.18,12.2,327988.0,11.303,11.3215,11.303,11.3215,327988.0
2024-06-24 14:20:00,12.2,12.22,12.19,12.21,487027.0,11.3215,11.3401,11.3122,11.3308,487027.0
2024-06-24 14:30:00,12.21,12.22,12.2,12.2,987589.0,11.3308,11.3401,11.3215,11.3215,987589.0
2024-06-24 14:40:00,12.2,12.22,12.2,12.21,411169.0,11.3215,11.3401,11.3215,11.3308,411169.0
2024-06-24 14:50:00,12.22,12.23,12.21,12.23,938511.0,11.3401,11.3494,11.3308,11.3494,938511.0
2024-06-24 15:00:00,12.23,12.24,12.22,12.24,1134285.0,11.3494,11.3586,11.3401,11.3586,1134285.0
2024-06-24 15:10:00,12.23,12.24,12.22,12.24,824414.0,11.3494,11.3586,11.3401,11.3586,824414.0
2024-06-24 15:20:00,12.23,12.25,12.23,12.24,1003218.0,11.3494,11.3679,11.3494,11.3586,1003218.0
2024-06-24 15:30:00,12.24,12.25,12.23,12.24,1003851.0,11.3586,11.3679,11.3494,11.3586,1003851.0
2024-06-24 15:40:00,12.24,12.25,12.23,12.25,1370276.0,11.3586,11.3679,11.3494,11.3679,1370276.0
2024-06-24 15:50:00,12.25,12.25,12.22,12.23,3780109.0,11.3679,11.3679,11.3401,11.3494,3780109.0
2024-06-25 09:30:00,12.17,12.21,12.06,12.15,2186844.0,11.2937,11.3308,11.1916,11.2751,2186844.0
2024-06-25 09:40:00,12.15,12.18,12.1,12.12,1687480.0,11.2751,11.303,11.2287,11.2473,1687480.0
2024-06-25 09:50:00,12.11,12.14,12.09,12.13,1353299.0,11.238,11.2658,11.2194,11.2566,1353299.0
2024-06-25 10:00:00,12.13,12.16,12.11,12.15,1264661.0,11.2566,11.2844,11.238,11.2751,1264661.0
2024-06-25 10:10:00,12.15,12.18,12.14,12.16,1074127.0,11.2751,11.303,11.2658,11.2844,1074127.0
2024-06-25 10:20:00,12.16,12.17,12.15,12.17,485278.0,11.2844,11.2937,11.2751,11.2937,485278.0
2024-06-25 10:30:00,12.17,12.17,12.13,12.13,1140584.0,11.2937,11.2937,11.2566,11.2566,1140584.0
2024-06-25 10:40:00,12.13,12.14,12.1,12.11,803672.0,11.2566,11.2658,11.2287,11.238,803672.0
2024-06-25 10:50:00,12.11,12.13,12.1,12.13,643249.0,11.238,11.2566,11.2287,11.2566,643249.0
2024-06-25 11:00:00,12.13,12.13,12.08,12.09,636794.0,11.2566,11.2566,11.2102,11.2194,636794.0
2024-06-25 11:10:00,12.09,12.09,12.07,12.07,733601.0,11.2194,11.2194,11.2009,11.2009,733601.0
2024-06-25 11:20:00,12.08,12.12,12.07,12.12,1094013.0,11.2102,11.2473,11.2009,11.2473,1094013.0
2024-06-25 11:30:00,12.12,12.15,12.11,12.13,1233084.0,11.2473,11.2751,11.238,11.2566,1233084.0
2024-06-25 11:40:00,12.14,12.15,12.11,12.11,1156571.0,11.2658,11.2751,11.238,11.238,1156571.0
2024-06-25 11:50:00,12.12,12.12,12.1,12.11,400027.0,11.2473,11.2473,11.2287,11.238,400027.0
2024-06-25 12:00:00,12.11,12.12,12.08,12.09,485836.0,11.238,11.2473,11.2102,11.2194,485836.0
2024-06-25 12:10:00,12.09,12.09,12.07,12.07,248306.0,11.2194,11.2194,11.2009,11.2009,248306.0
2024-06-25 12:20:00,12.08,12.09,12.07,12.09,405693.0,11.2102,11.2194,11.2009,11.2194,405693.0
2024-06-25 12:30:00,12.09,12.09,12.06,12.07,493139.0,11.2194,11.2194,11.1916,11.2009,493139.0
2024-06-25 12:40:00,12.07,12.07,12.05,12.07,602835.0,11.2009,11.2009,11.1823,11.2009,602835.0
2024-06-25 12:50:00,12.07,12.07,12.05,12.06,319660.0,11.2009,11.2009,11.1823,11.1916,319660.0
2024-06-25 13:00:00,12.05,12.06,12.05,12.05,236993.0,11.1823,11.1916,11.1823,11.1823,236993.0
2024-06-25 13:10:00,12.05,12.07,12.05,12.06,430720.0,11.1823,11.2009,11.1823,11.1916,430720.0
2024-06-25 13:20:00,12.06,12.07,12.05,12.07,341345.0,11.1916,11.2009,11.1823,11.2009,341345.0
2024-06-25 13:30:00,12.07,12.08,12.06,12.07,471682.0,11.2009,11.2102,11.1916,11.2009,471682.0
2024-06-25 13:40:00,12.07,12.07,12.06,12.07,191531.0,11.2009,11.2009,11.1916,11.2009,191531.0
2024-06-25 13:50:00,12.07,12.07,12.04,12.04,813040.0,11.2009,11.2009,11.173,11.173,813040.0
2024-06-25 14:00:00,12.05,12.05,12.03,12.04,308201.0,11.1823,11.1823,11.1638,11.173,308201.0
2024-06-25 14:10:00,12.04,12.05,12.03,12.05,470758.0,11.173,11.1823,11.1638,11.1823,470758.0
2024-06-25 14:20:00,12.04,12.05,12.03,12.04,442023.0,11.173,11.1823,11.1638,11.173,442023.0
2024-06-25 14:30:00,12.04,12.05,12.03,12.04,331408.0,11.173,11.1823,11.1638,11.173,331408.0
2024-06-25 14:40:00,12.04,12.05,12.03,12.04,254172.0,11.173,11.1823,11.1638,11.173,254172.0
2024-06-25 14:50:00,12.04,12.04,12.03,12.04,148425.0,11.173,11.173,11.1638,11.173,148425.0
2024-06-25 15:00:00,12.04,12.07,12.03,12.06,539136.0,11.173,11.2009,11.1638,11.1916,539136.0
2024-06-25 15:10:00,12.06,12.06,12.05,12.05,175988.0,11.1916,11.1916,11.1823,11.1823,175988.0
2024-06-25 15:20:00,12.06,12.07,12.05,12.07,495502.0,11.1916,11.2009,11.1823,11.2009,495502.0
2024-06-25 15:30:00,12.07,12.08,12.05,12.05,790360.0,11.2009,11.2102,11.1823,11.1823,790360.0
2024-06-25 15:40:00,12.05,12.07,12.04,12.07,1146551.0,11.1823,11.2009,11.173,11.2009,1146551.0
2024-06-25 15:50:00,12.07,12.09,12.05,12.09,3367290.0,11.2009,11.2194,11.1823,11.2194,3367290.0
2024-06-26 09:30:00,12.01,12.03,11.94,11.99,1985546.0,11.1452,11.1638,11.0802,11.1266,1985546.0
2024-06-26 09:40:00,11.99,12.01,11.98,11.99,999065.0,11.1266,11.1452,11.1174,11.1266,999065.0
2024-06-26 09:50:00,11.99,12.02,11.98,11.99,576670.0,11.1266,11.1545,11.1174,11.1266,576670.0
2024-06-26 10:00:00,11.99,11.99,11.97,11.99,417260.0,11.1266,11.1266,11.1081,11.1266,417260.0
2024-06-26 10:10:00,11.98,12.01,11.98,12.01,557471.0,11.1174,11.1452,11.1174,11.1452,557471.0
2024-06-26 10:20:00,12.0,12.03,11.98,12.02,1402136.0,11.1359,11.1638,11.1174,11.1545,1402136.0
2024-06-26 10:30:00,12.02,12.08,12.0,12.08,1602153.0,11.1545,11.2102,11.1359,11.2102,1602153.0
2024-06-26 10:40:00,12.08,12.08,12.03,12.04,1259344.0,11.2102,11.2102,11.1638,11.173,1259344.0
2024-06-26 10:50:00,12.04,12.08,12.03,12.08,1039851.0,11.173,11.2102,11.1638,11.2102,1039851.0
2024-06-26 11:00:00,12.08,12.09,12.02,12.03,849920.0,11.2102,11.2194,11.1545,11.1638,849920.0
2024-06-26 11:10:00,12.03,12.03,11.95,11.97,1581193.0,11.1638,11.1638,11.0895,11.1081,1581193.0
2024-06-26 11:20:00,11.97,11.97,11.95,11.96,586408.0,11.1081,11.1081,11.0895,11.0988,586408.0
2024-06-26 11:30:00,11.97,11.98,11.96,11.96,506445.0,11.1081,11.1174,11.0988,11.0988,506445.0
2024-06-26 11:40:00,11.96,11.98,11.95,11.96,973512.0,11.0988,11.1174,11.0895,11.0988,973512.0
2024-06-26 11:50:00,11.96,11.98,11.95,11.96,856836.0,11.0988,11.1174,11.0895,11.0988,856836.0
2024-06-26 12:00:00,11.96,11.97,11.95,11.97,534604.0,11.0988,11.1081,11.0895,11.1081,534604.0
2024-06-26 12:10:00,11.97,11.99,11.95,11.96,2536495.0,11.1081,11.1266,11.0895,11.0988,2536495.0
2024-06-26 12:20:00,11.96,11.97,11.95,11.96,322857.0,11.0988,11.1081,11.0895,11.0988,322857.0
2024-06-26 12:30:00,11.96,11.97,11.95,11.96,553565.0,11.0988,11.1081,11.0895,11.0988,553565.0
2024-06-26 12:40:00,11.97,11.98,11.96,11.98,514573.0,11.1081,11.1174,11.0988,11.1174,514573.0
2024-06-26 12:50:00,11.98,11.98,11.97,11.98,147402.0,11.1174,11.1174,11.1081,11.1174,147402.0
2024-06-26 13:00:00,11.98,11.99,11.96,11.99,493114.0,11.1174,11.1266,11.0988,11.1266,493114.0
2024-06-26 13:10:00,11.99,12.0,11.98,12.0,240369.0,11.1266,11.1359,11.1174,11.1359,240369.0
2024-06-26 13:20:00,12.0,12.01,11.98,12.0,723510.0,11.1359,11.1452,11.1174,11.1359,723510.0
2024-06-26 13:30:00,12.01,12.02,12.0,12.02,450954.0,11.1452,11.1545,11.1359,11.1545,450954.0
2024-06-26 13:40:00,12.02,12.02,12.01,12.02,162067.0,11.1545,11.1545,11.1452,11.1545,162067.0
2024-06-26 13:50:00,12.02,12.02,12.01,12.02,211396.0,11.1545,11.1545,11.1452,11.1545,211396.0
2024-06-26 14:00:00,12.02,12.06,12.0,12.06,1157598.0,11.1545,11.1916,11.1359,11.1916,1157598.0
2024-06-26 14:10:00,12.05,12.08,12.02,12.08,1324337.0,11.1823,11.2102,11.1545,11.2102,1324337.0
2024-06-26 14:20:00,12.07,12.08,12.06,12.08,567147.0,11.2009,11.2102,11.1916,11.2102,567147.0
2024-06-26 14:30:00,12.08,12.08,12.06,12.07,351777.0,11.2102,11.2102,11.1916,11.2009,351777.0
2024-06-26 14:40:00,12.06,12.07,12.04,12.07,650992.0,11.1916,11.2009,11.173,11.2009,650992.0
2024-06-26 14:50:00,12.07,12.07,12.05,12.05,393609.0,11.2009,11.2009,11.1823,11.1823,393609.0
2024-06-26 15:00:00,12.06,12.08,12.05,12.06,642164.0,11.1916,11.2102,11.1823,11.1916,642164.0
2024-06-26 15:10:00,12.07,12.07,12.06,12.07,203399.0,11.2009,11.2009,11.1916,11.2009,203399.0
2024-06-26 15:20:00,12.07,12.08,12.06,12.08,474023.0,11.2009,11.2102,11.1916,11.2102,474023.0
2024-06-26 15:30:00,12.07,12.08,12.06,12.07,518250.0,11.2009,11.2102,11.1916,11.2009,518250.0
2024-06-26 15:40:00,12.07,12.07,12.05,12.07,803468.0,11.2009,11.2009,11.1823,11.2009,803468.0
2024-06-26 15:50:00,12.07,12.13,12.06,12.1,3170370.0,11.2009,11.2566,11.1916,11.2287,3170370.0
2024-06-27 09:30:00,12.08,12.15,12.04,12.15,1170603.0,11.2102,11.2751,11.173,11.2751,1170603.0
2024-06-27 09:40:00,12.15,12.21,12.13,12.15,1860008.0,11.2751,11.3308,11.2566,11.2751,1860008.0
2024-06-27 09:50:00,12.15,12.15,12.1,12.14,1288376.0,11.2751,11.2751,11.2287,11.2658,1288376.0
2024-06-27 10:00:00,12.13,12.16,12.11,12.15,1471485.0,11.2566,11.2844,11.238,11.2751,1471485.0
2024-06-27 10:10:00,12.16,12.22,12.15,12.21,1525011.0,11.2844,11.3401,11.2751,11.3308,1525011.0
2024-06-27 10:20:00,12.21,12.22,12.18,12.18,975426.0,11.3308,11.3401,11.303,11.303,975426.0
2024-06-27 10:30:00,12.19,12.28,12.18,12.27,2149487.0,11.3122,11.3958,11.303,11.3865,2149487.0
2024-06-27 10:40:00,12.26,12.38,12.26,12.36,3499851.0,11.3772,11.4886,11.3772,11.47,3499851.0
2024-06-27 10:50:00,12.35,12.36,12.27,12.29,1623802.0,11.4607,11.47,11.3865,11.405,1623802.0
2024-06-27 11:00:00,12.29,12.31,12.27,12.29,1620633.0,11.405,11.4236,11.3865,11.405,1620633.0
2024-06-27 11:10:00,12.29,12.35,12.27,12.35,2008286.0,11.405,11.4607,11.3865,11.4607,2008286.0
2024-06-27 11:20:00,12.35,12.35,12.26,12.28,1405878.0,11.4607,11.4607,11.3772,11.3958,1405878.0
2024-06-27 11:30:00,12.27,12.28,12.22,12.23,1405610.0,11.3865,11.3958,11.3401,11.3494,1405610.0
2024-06-27 11:40:00,12.23,12.27,12.21,12.25,1226885.0,11.3494,11.3865,11.3308,11.3679,1226885.0
2024-06-27 11:50:00,12.24,12.28,12.24,12.28,1229714.0,11.3586,11.3958,11.3586,11.3958,1229714.0
2024-06-27 12:00:00,12.28,12.32,12.26,12.3,1227228.0,11.3958,11.4329,11.3772,11.4143,1227228.0
2024-06-27 12:10:00,12.3,12.31,12.28,12.3,759257.0,11.4143,11.4236,11.3958,11.4143,759257.0
2024-06-27 12:20:00,12.29,12.31,12.28,12.29,482233.0,11.405,11.4236,11.3958,11.405,482233.0
2024-06-27 12:30:00,12.28,12.29,12.27,12.28,678347.0,11.3958,11.405,11.3865,11.3958,678347.0
2024-06-27 12:40:00,12.29,12.31,12.28,12.29,696133.0,11.405,11.4236,11.3958,11.405,696133.0
2024-06-27 12:50:00,12.29,12.3,12.27,12.27,385799.0,11.405,11.4143,11.3865,11.3865,385799.0
2024-06-27 13:00:00,12.28,12.28,12.26,12.28,352464.0,11.3958,11.3958,11.3772,11.3958,352464.0
2024-06-27 13:10:00,12.28,12.29,12.25,12.25,696830.0,11.3958,11.405,11.3679,11.3679,696830.0
2024-06-27 13:20:00,12.26,12.28,12.24,12.26,906368.0,11.3772,11.3958,11.3586,11.3772,906368.0
2024-06-27 13:30:00,12.27,12.3,12.26,12.29,384399.0,11.3865,11.4143,11.3772,11.405,384399.0
2024-06-27 13:40:00,12.3,12.3,12.27,12.27,328870.0,11.4143,11.4143,11.3865,11.3865,328870.0
2024-06-27 13:50:00,12.27,12.29,12.27,12.28,227655.0,11.3865,11.405,11.3865,11.3958,227655.0
2024-06-27 14:00:00,12.29,12.29,12.25,12.27,629357.0,11.405,11.405,11.3679,11.3865,629357.0
2024-06-27 14:10:00,12.27,12.27,12.23,12.25,731833.0,11.3865,11.3865,11.3494,11.3679,731833.0
2024-06-27 14:20:00,12.25,12.25,12.23,12.23,528088.0,11.3679,11.3679,11.3494,11.3494,528088.0
2024-06-27 14:30:00,12.24,12.24,12.21,12.23,480371.0,11.3586,11.3586,11.3308,11.3494,480371.0
2024-06-27 14:40:00,12.22,12.24,12.22,12.24,374320.0,11.3401,11.3586,11.3401,11.3586,374320.0
2024-06-27 14:50:00,12.24,12.25,12.23,12.24,724835.0,11.3586,11.3679,11.3494,11.3586,724835.0
2024-06-27 15:00:00,12.24,12.26,12.24,12.24,432858.0,11.3586,11.3772,11.3586,11.3586,432858.0
2024-06-27 15:10:00,12.25,12.26,12.24,12.24,523667.0,11.3679,11.3772,11.3586,11.3586,523667.0
2024-06-27 15:20:00,12.25,12.26,12.24,12.26,928088.0,11.3679,11.3772,11.3586,11.3772,928088.0
2024-06-27 15:30:00,12.26,12.27,12.24,12.26,1587086.0,11.3772,11.3865,11.3586,11.3772,1587086.0
2024-06-27 15:40:00,12.26,12.27,12.23,12.24,1272646.0,11.3772,11.3865,11.3494,11.3586,1272646.0
2024-06-27 15:50:00,12.24,12.26,12.21,12.24,3251904.0,11.3586,11.3772,11.3308,11.3586,3251904.0
2024-06-28 09:30:00,12.26,12.47,12.26,12.43,2764834.0,11.3772,11.5721,11.3772,11.535,2764834.0
2024-06-28 09:40:00,12.42,12.43,12.34,12.36,1225796.0,11.5257,11.535,11.4514,11.47,1225796.0
2024-06-28 09:50:00,12.36,12.4,12.35,12.4,954043.0,11.47,11.5071,11.4607,11.5071,954043.0
2024-06-28 10:00:00,12.4,12.49,12.39,12.48,2790754.0,11.5071,11.5906,11.4978,11.5814,2790754.0
2024-06-28 10:10:00,12.48,12.48,12.43,12.45,2065244.0,11.5814,11.5814,11.535,11.5535,2065244.0
2024-06-28 10:20:00,12.45,12.53,12.44,12.5,2614918.0,11.5535,11.6278,11.5442,11.5999,2614918.0
2024-06-28 10:30:00,12.49,12.53,12.47,12.52,1756519.0,11.5906,11.6278,11.5721,11.6185,1756519.0
2024-06-28 10:40:00,12.52,12.55,12.51,12.54,1774064.0,11.6185,11.6463,11.6092,11.637,1774064.0
2024-06-28 10:50:00,12.54,12.56,12.52,12.54,2430976.0,11.637,11.6556,11.6185,11.637,2430976.0
2024-06-28 11:00:00,12.54,12.55,12.47,12.51,1801960.0,11.637,11.6463,11.5721,11.6092,1801960.0
2024-06-28 11:10:00,12.51,12.51,12.48,12.49,1006332.0,11.6092,11.6092,11.5814,11.5906,1006332.0
2024-06-28 11:20:00,12.49,12.5,12.47,12.47,778554.0,11.5906,11.5999,11.5721,11.5721,778554.0
2024-06-28 11:30:00,12.48,12.51,12.46,12.51,1182853.0,11.5814,11.6092,11.5628,11.6092,1182853.0
2024-06-28 11:40:00,12.51,12.54,12.5,12.52,1262356.0,11.6092,11.637,11.5999,11.6185,1262356.0
2024-06-28 11:50:00,12.51,12.53,12.51,12.53,963245.0,11.6092,11.6278,11.6092,11.6278,963245.0
2024-06-28 12:00:00,12.53,12.53,12.47,12.49,1346803.0,11.6278,11.6278,11.5721,11.5906,1346803.0
2024-06-28 12:10:00,12.49,12.5,12.47,12.5,1088634.0,11.5906,11.5999,11.5721,11.5999,1088634.0
2024-06-28 12:20:00,12.5,12.53,12.49,12.52,605110.0,11.5999,11.6278,11.5906,11.6185,605110.0
2024-06-28 12:30:00,12.52,12.54,12.49,12.5,1072972.0,11.6185,11.637,11.5906,11.5999,1072972.0
2024-06-28 12:40:00,12.5,12.5,12.49,12.5,340403.0,11.5999,11.5999,11.5906,11.5999,340403.0
2024-06-28 12:50:00,12.5,12.5,12.47,12.48,488441.0,11.5999,11.5999,11.5721,11.5814,488441.0
2024-06-28 13:00:00,12.48,12.48,12.45,12.48,626459.0,11.5814,11.5814,11.5535,11.5814,626459.0
2024-06-28 13:10:00,12.48,12.48,12.46,12.47,581235.0,11.5814,11.5814,11.5628,11.5721,581235.0
2024-06-28 13:20:00,12.47,12.48,12.45,12.45,680439.0,11.5721,11.5814,11.5535,11.5535,680439.0
2024-06-28 13:30:00,12.45,12.46,12.44,12.46,343631.0,11.5535,11.5628,11.5442,11.5628,343631.0
2024-06-28 13:40:00,12.45,12.48,12.45,12.46,646317.0,11.5535,11.5814,11.5535,11.5628,646317.0
2024-06-28 13:50:00,12.47,12.48,12.46,12.48,361857.0,11.5721,11.5814,11.5628,11.5814,361857.0
2024-06-28 14:00:00,12.48,12.55,12.47,12.54,1139995.0,11.5814,11.6463,11.5721,11.637,1139995.0
2024-06-28 14:10:00,12.55,12.55,12.53,12.54,520373.0,11.6463,11.6463,11.6278,11.637,520373.0
2024-06-28 14:20:00,12.54,12.57,12.54,12.57,1373389.0,11.637,11.6649,11.637,11.6649,1373389.0
2024-06-28 14:30:00,12.57,12.57,12.55,12.55,673665.0,11.6649,11.6649,11.6463,11.6463,673665.0
2024-06-28 14:40:00,12.55,12.6,12.55,12.58,1942025.0,11.6463,11.6927,11.6463,11.6742,1942025.0
2024-06-28 14:50:00,12.57,12.58,12.54,12.55,806873.0,11.6649,11.6742,11.637,11.6463,806873.0
2024-06-28 15:00:00,12.56,12.57,12.54,12.57,731975.0,11.6556,11.6649,11.637,11.6649,731975.0
2024-06-28 15:10:00,12.57,12.59,12.55,12.59,1343589.0,11.6649,11.6834,11.6463,11.6834,1343589.0
2024-06-28 15:20:00,12.59,12.62,12.58,12.6,1533468.0,11.6834,11.7113,11.6742,11.6927,1533468.0
2024-06-28 15:30:00,12.61,12.62,12.56,12.56,1961993.0,11.702,11.7113,11.6556,11.6556,1961993.0
2024-06-28 15:40:00,12.57,12.58,12.54,12.55,1758725.0,11.6649,11.6742,11.637,11.6463,1758725.0
2024-06-28 15:50:00,12.55,12.58,12.52,12.54,5511079.0,11.6463,11.6742,11.6185,11.637,5511079.0
2024-07-01 09:30:00,12.56,12.66,12.53,12.61,2780692.0,11.6556,11.7484,11.6278,11.702,2780692.0
2024-07-01 09:40:00,12.61,12.64,12.58,12.63,1623516.0,11.702,11.7298,11.6742,11.7206,1623516.0
2024-07-01 09:50:00,12.63,12.67,12.58,12.59,1268139.0,11.7206,11.7577,11.6742,11.6834,1268139.0
2024-07-01 10:00:00,12.59,12.67,12.58,12.66,1480660.0,11.6834,11.7577,11.6742,11.7484,1480660.0
2024-07-01 10:10:00,12.66,12.66,12.6,12.61,1691995.0,11.7484,11.7484,11.6927,11.702,1691995.0
2024-07-01 10:20:00,12.61,12.61,12.57,12.6,1962680.0,11.702,11.702,11.6649,11.6927,1962680.0
2024-07-01 10:30:00,12.6,12.64,12.58,12.63,2001790.0,11.6927,11.7298,11.6742,11.7206,2001790.0
2024-07-01 10:40:00,12.63,12.65,12.61,12.62,876341.0,11.7206,11.7391,11.702,11.7113,876341.0
2024-07-01 10:50:00,12.62,12.7,12.61,12.67,2232362.0,11.7113,11.7855,11.702,11.7577,2232362.0
2024-07-01 11:00:00,12.67,12.67,12.6,12.62,1390290.0,11.7577,11.7577,11.6927,11.7113,1390290.0
2024-07-01 11:10:00,12.62,12.64,12.6,12.63,1184768.0,11.7113,11.7298,11.6927,11.7206,1184768.0
2024-07-01 11:20:00,12.63,12.65,12.61,12.65,855501.0,11.7206,11.7391,11.702,11.7391,855501.0
2024-07-01 11:30:00,12.65,12.65,12.6,12.62,1481881.0,11.7391,11.7391,11.6927,11.7113,1481881.0
2024-07-01 11:40:00,12.62,12.63,12.6,12.63,642653.0,11.7113,11.7206,11.6927,11.7206,642653.0
2024-07-01 11:50:00,12.63,12.65,12.62,12.65,656635.0,11.7206,11.7391,11.7113,11.7391,656635.0
2024-07-01 12:00:00,12.64,12.65,12.6,12.63,719662.0,11.7298,11.7391,11.6927,11.7206,719662.0
2024-07-01 12:10:00,12.63,12.64,12.61,12.63,1126836.0,11.7206,11.7298,11.702,11.7206,1126836.0
2024-07-01 12:20:00,12.63,12.64,12.63,12.63,192778.0,11.7206,11.7298,11.7206,11.7206,192778.0
2024-07-01 12:30:00,12.63,12.65,12.62,12.64,583905.0,11.7206,11.7391,11.7113,11.7298,583905.0
2024-07-01 12:40:00,12.63,12.66,12.63,12.63,633799.0,11.7206,11.7484,11.7206,11.7206,633799.0
2024-07-01 12:50:00,12.63,12.65,12.62,12.64,901661.0,11.7206,11.7391,11.7113,11.7298,901661.0
2024-07-01 13:00:00,12.63,12.65,12.63,12.65,380629.0,11.7206,11.7391,11.7206,11.7391,380629.0
2024-07-01 13:10:00,12.65,12.7,12.64,12.7,1111259.0,11.7391,11.7855,11.7298,11.7855,1111259.0
2024-07-01 13:20:00,12.7,12.74,12.69,12.73,949317.0,11.7855,11.8226,11.7762,11.8134,949317.0
2024-07-01 13:30:00,12.73,12.73,12.72,12.73,435289.0,11.8134,11.8134,11.8041,11.8134,435289.0
2024-07-01 13:40:00,12.73,12.74,12.72,12.74,771430.0,11.8134,11.8226,11.8041,11.8226,771430.0
2024-07-01 13:50:00,12.74,12.79,12.73,12.79,3457117.0,11.8226,11.869,11.8134,11.869,3457117.0
2024-07-01 14:00:00,12.79,12.82,12.78,12.81,1130482.0,11.869,11.8969,11.8598,11.8876,1130482.0
2024-07-01 14:10:00,12.81,12.84,12.8,12.83,1298214.0,11.8876,11.9154,11.8783,11.9062,1298214.0
2024-07-01 14:20:00,12.83,12.87,12.8,12.81,1682626.0,11.9062,11.9433,11.8783,11.8876,1682626.0
2024-07-01 14:30:00,12.81,12.82,12.78,12.82,1597614.0,11.8876,11.8969,11.8598,11.8969,1597614.0
2024-07-01 14:40:00,12.82,12.83,12.8,12.82,1046498.0,11.8969,11.9062,11.8783,11.8969,1046498.0
2024-07-01 14:50:00,12.82,12.82,12.77,12.78,1036410.0,11.8969,11.8969,11.8505,11.8598,1036410.0
2024-07-01 15:00:00,12.78,12.78,12.76,12.77,959163.0,11.8598,11.8598,11.8412,11.8505,959163.0
2024-07-01 15:10:00,12.77,12.78,12.74,12.77,691395.0,11.8505,11.8598,11.8226,11.8505,691395.0
2024-07-01 15:20:00,12.77,12.8,12.75,12.75,1521521.0,11.8505,11.8783,11.8319,11.8319,1521521.0
2024-07-01 15:30:00,12.75,12.77,12.74,12.77,981304.0,11.8319,11.8505,11.8226,11.8505,981304.0
2024-07-01 15:40:00,12.77,12.78,12.74,12.74,1370889.0,11.8505,11.8598,11.8226,11.8226,1370889.0
2024-07-01 15:50:00,12.75,12.78,12.73,12.77,3752484.0,11.8319,11.8598,11.8134,11.8505,3752484.0
2024-07-02 09:30:00,12.83,12.95,12.77,12.94,3374544.0,11.9062,12.0175,11.8505,12.0082,3374544.0
2024-07-02 09:40:00,12.94,12.95,12.89,12.94,2066415.0,12.0082,12.0175,11.9618,12.0082,2066415.0
2024-07-02 09:50:00,12.94,12.95,12.89,12.9,1790043.0,12.0082,12.0175,11.9618,11.9711,1790043.0
2024-07-02 10:00:00,12.9,12.93,12.87,12.91,1840411.0,11.9711,11.999,11.9433,11.9804,1840411.0
2024-07-02 10:10:00,12.91,12.93,12.89,12.92,1265267.0,11.9804,11.999,11.9618,11.9897,1265267.0
2024-07-02 10:20:00,12.92,12.94,12.9,12.92,1043049.0,11.9897,12.0082,11.9711,11.9897,1043049.0
2024-07-02 10:30:00,12.92,12.92,12.84,12.85,1841054.0,11.9897,11.9897,11.9154,11.9247,1841054.0
2024-07-02 10:40:00,12.85,12.86,12.81,12.86,1913064.0,11.9247,11.934,11.8876,11.934,1913064.0
2024-07-02 10:50:00,12.86,12.86,12.79,12.8,1578011.0,11.934,11.934,11.869,11.8783,1578011.0
2024-07-02 11:00:00,12.81,12.81,12.75,12.76,864611.0,11.8876,11.8876,11.8319,11.8412,864611.0
2024-07-02 11:10:00,12.76,12.79,12.75,12.76,643305.0,11.8412,11.869,11.8319,11.8412,643305.0
2024-07-02 11:20:00,12.76,12.79,12.75,12.78,1082802.0,11.8412,11.869,11.8319,11.8598,1082802.0
2024-07-02 11:30:00,12.78,12.81,12.77,12.79,1055297.0,11.8598,11.8876,11.8505,11.869,1055297.0
2024-07-02 11:40:00,12.79,12.82,12.78,12.81,1279441.0,11.869,11.8969,11.8598,11.8876,1279441.0
2024-07-02 11:50:00,12.81,12.82,12.79,12.8,1009451.0,11.8876,11.8969,11.869,11.8783,1009451.0
2024-07-02 12:00:00,12.79,12.8,12.78,12.79,713693.0,11.869,11.8783,11.8598,11.869,713693.0
2024-07-02 12:10:00,12.79,12.79,12.76,12.77,519068.0,11.869,11.869,11.8412,11.8505,519068.0
2024-07-02 12:20:00,12.77,12.78,12.75,12.76,604835.0,11.8505,11.8598,11.8319,11.8412,604835.0
2024-07-02 12:30:00,12.76,12.77,12.74,12.76,657181.0,11.8412,11.8505,11.8226,11.8412,657181.0
2024-07-02 12:40:00,12.77,12.77,12.75,12.77,809369.0,11.8505,11.8505,11.8319,11.8505,809369.0
2024-07-02 12:50:00,12.77,12.78,12.75,12.78,477153.0,11.8505,11.8598,11.8319,11.8598,477153.0
2024-07-02 13:00:00,12.78,12.78,12.75,12.76,228509.0,11.8598,11.8598,11.8319,11.8412,228509.0
2024-07-02 13:10:00,12.76,12.76,12.75,12.75,307105.0,11.8412,11.8412,11.8319,11.8319,307105.0
2024-07-02 13:20:00,12.75,12.76,12.74,12.75,302877.0,11.8319,11.8412,11.8226,11.8319,302877.0
2024-07-02 13:30:00,12.75,12.75,12.73,12.73,577668.0,11.8319,11.8319,11.8134,11.8134,577668.0
2024-07-02 13:40:00,12.73,12.74,12.72,12.74,441378.0,11.8134,11.8226,11.8041,11.8226,441378.0
2024-07-02 13:50:00,12.74,12.76,12.73,12.76,472406.0,11.8226,11.8412,11.8134,11.8412,472406.0
2024-07-02 14:00:00,12.76,12.78,12.75,12.78,531338.0,11.8412,11.8598,11.8319,11.8598,531338.0
2024-07-02 14:10:00,12.78,12.81,12.77,12.81,706330.0,11.8598,11.8876,11.8505,11.8876,706330.0
2024-07-02 14:20:00,12.81,12.84,12.8,12.84,536644.0,11.8876,11.9154,11.8783,11.9154,536644.0
2024-07-02 14:30:00,12.84,12.84,12.82,12.84,696812.0,11.9154,11.9154,11.8969,11.9154,696812.0
2024-07-02 14:40:00,12.84,12.85,12.83,12.84,569259.0,11.9154,11.9247,11.9062,11.9154,569259.0
2024-07-02 14:50:00,12.84,12.85,12.82,12.83,877066.0,11.9154,11.9247,11.8969,11.9062,877066.0
2024-07-02 15:00:00,12.83,12.85,12.82,12.84,571946.0,11.9062,11.9247,11.8969,11.9154,571946.0
2024-07-02 15:10:00,12.84,12.86,12.83,12.85,516188.0,11.9154,11.934,11.9062,11.9247,516188.0
2024-07-02 15:20:00,12.85,12.86,12.84,12.86,638611.0,11.9247,11.934,11.9154,11.934,638611.0
2024-07-02 15:30:00,12.85,12.86,12.85,12.86,753027.0,11.9247,11.934,11.9247,11.934,753027.0
2024-07-02 15:40:00,12.86,12.88,12.85,12.88,1306819.0,11.934,11.9526,11.9247,11.9526,1306819.0
2024-07-02 15:50:00,12.88,12.9,12.85,12.88,3634312.0,11.9526,11.9711,11.9247,11.9526,3634312.0
2024-07-03 09:30:00,12.89,12.93,12.84,12.87,1481721.0,11.9618,11.999,11.9154,11.9433,1481721.0
2024-07-03 09:40:00,12.87,12.9,12.81,12.86,1039233.0,11.9433,11.9711,11.8876,11.934,1039233.0
2024-07-03 09:50:00,12.86,12.86,12.81,12.84,1253391.0,11.934,11.934,11.8876,11.9154,1253391.0
2024-07-03 10:00:00,12.84,12.9,12.83,12.89,993196.0,11.9154,11.9711,11.9062,11.9618,993196.0
2024-07-03 10:10:00,12.88,12.9,12.87,12.87,761467.0,11.9526,11.9711,11.9433,11.9433,761467.0
2024-07-03 10:20:00,12.87,12.93,12.87,12.91,935407.0,11.9433,11.999,11.9433,11.9804,935407.0
2024-07-03 10:30:00,12.91,12.96,12.9,12.94,2238024.0,11.9804,12.0268,11.9711,12.0082,2238024.0
2024-07-03 10:40:00,12.94,12.94,12.89,12.91,1140771.0,12.0082,12.0082,11.9618,11.9804,1140771.0
2024-07-03 10:50:00,12.91,12.91,12.85,12.86,1253936.0,11.9804,11.9804,11.9247,11.934,1253936.0
2024-07-03 11:00:00,12.86,12.87,12.84,12.85,1072529.0,11.934,11.9433,11.9154,11.9247,1072529.0
2024-07-03 11:10:00,12.85,12.86,12.85,12.86,233319.0,11.9247,11.934,11.9247,11.934,233319.0
2024-07-03 11:20:00,12.86,12.87,12.85,12.85,901352.0,11.934,11.9433,11.9247,11.9247,901352.0
2024-07-03 11:30:00,12.86,12.86,12.84,12.85,446147.0,11.934,11.934,11.9154,11.9247,446147.0
2024-07-03 11:40:00,12.85,12.85,12.83,12.83,1404066.0,11.9247,11.9247,11.9062,11.9062,1404066.0
2024-07-03 11:50:00,12.83,12.84,12.82,12.83,374063.0,11.9062,11.9154,11.8969,11.9062,374063.0
2024-07-03 12:00:00,12.82,12.83,12.8,12.8,1123703.0,11.8969,11.9062,11.8783,11.8783,1123703.0
2024-07-03 12:10:00,12.8,12.83,12.8,12.83,753909.0,11.8783,11.9062,11.8783,11.9062,753909.0
2024-07-03 12:20:00,12.83,12.84,12.81,12.84,915062.0,11.9062,11.9154,11.8876,11.9154,915062.0
2024-07-03 12:30:00,12.84,12.88,12.83,12.88,637761.0,11.9154,11.9526,11.9062,11.9526,637761.0
2024-07-03 12:40:00,12.87,12.88,12.85,12.86,538877.0,11.9433,11.9526,11.9247,11.934,538877.0
2024-07-03 12:50:00,12.86,12.89,12.85,12.87,3265437.0,11.934,11.9618,11.9247,11.9433,3265437.0
2024-07-05 09:30:00,12.87,12.95,12.86,12.92,1389857.0,11.9433,12.0175,11.934,11.9897,1389857.0
2024-07-05 09:40:00,12.92,12.96,12.88,12.88,999602.0,11.9897,12.0268,11.9526,11.9526,999602.0
2024-07-05 09:50:00,12.88,12.89,12.8,12.86,1130274.0,11.9526,11.9618,11.8783,11.934,1130274.0
2024-07-05 10:00:00,12.85,12.9,12.85,12.9,943345.0,11.9247,11.9711,11.9247,11.9711,943345.0
2024-07-05 10:10:00,12.89,12.93,12.88,12.88,1057184.0,11.9618,11.999,11.9526,11.9526,1057184.0
2024-07-05 10:20:00,12.88,12.9,12.87,12.88,785267.0,11.9526,11.9711,11.9433,11.9526,785267.0
2024-07-05 10:30:00,12.88,12.89,12.82,12.84,1326297.0,11.9526,11.9618,11.8969,11.9154,1326297.0
2024-07-05 10:40:00,12.84,12.87,12.83,12.86,1010836.0,11.9154,11.9433,11.9062,11.934,1010836.0
2024-07-05 10:50:00,12.86,12.87,12.82,12.83,528362.0,11.934,11.9433,11.8969,11.9062,528362.0
2024-07-05 11:00:00,12.83,12.87,12.82,12.87,593902.0,11.9062,11.9433,11.8969,11.9433,593902.0
2024-07-05 11:10:00,12.87,12.88,12.83,12.85,832177.0,11.9433,11.9526,11.9062,11.9247,832177.0
2024-07-05 11:20:00,12.85,12.85,12.83,12.83,677986.0,11.9247,11.9247,11.9062,11.9062,677986.0
2024-07-05 11:30:00,12.84,12.84,12.82,12.82,577232.0,11.9154,11.9154,11.8969,11.8969,577232.0
2024-07-05 11:40:00,12.83,12.84,12.81,12.83,789912.0,11.9062,11.9154,11.8876,11.9062,789912.0
2024-07-05 11:50:00,12.83,12.84,12.82,12.83,548273.0,11.9062,11.9154,11.8969,11.9062,548273.0
2024-07-05 12:00:00,12.83,12.83,12.79,12.8,540383.0,11.9062,11.9062,11.869,11.8783,540383.0
2024-07-05 12:10:00,12.79,12.8,12.78,12.79,602078.0,11.869,11.8783,11.8598,11.869,602078.0
2024-07-05 12:20:00,12.79,12.8,12.78,12.78,437983.0,11.869,11.8783,11.8598,11.8598,437983.0
2024-07-05 12:30:00,12.78,12.8,12.77,12.79,416589.0,11.8598,11.8783,11.8505,11.869,416589.0
2024-07-05 12:40:00,12.79,12.8,12.79,12.79,211551.0,11.869,11.8783,11.869,11.869,211551.0
2024-07-05 12:50:00,12.79,12.81,12.79,12.81,263177.0,11.869,11.8876,11.869,11.8876,263177.0
2024-07-05 13:00:00,12.81,12.81,12.79,12.79,252810.0,11.8876,11.8876,11.869,11.869,252810.0
2024-07-05 13:10:00,12.79,12.8,12.77,12.77,597127.0,11.869,11.8783,11.8505,11.8505,597127.0
2024-07-05 13:20:00,12.77,12.78,12.75,12.76,882936.0,11.8505,11.8598,11.8319,11.8412,882936.0
2024-07-05 13:30:00,12.76,12.77,12.75,12.77,383539.0,11.8412,11.8505,11.8319,11.8505,383539.0
2024-07-05 13:40:00,12.77,12.79,12.76,12.79,400300.0,11.8505,11.869,11.8412,11.869,400300.0
2024-07-05 13:50:00,12.79,12.81,12.78,12.81,443525.0,11.869,11.8876,11.8598,11.8876,443525.0
2024-07-05 14:00:00,12.8,12.81,12.79,12.79,419934.0,11.8783,11.8876,11.869,11.869,419934.0
2024-07-05 14:10:00,12.79,12.8,12.78,12.79,207140.0,11.869,11.8783,11.8598,11.869,207140.0
2024-07-05 14:20:00,12.79,12.79,12.78,12.79,165516.0,11.869,11.869,11.8598,11.869,165516.0
2024-07-05 14:30:00,12.79,12.81,12.78,12.8,327559.0,11.869,11.8876,11.8598,11.8783,327559.0
2024-07-05 14:40:00,12.81,12.82,12.8,12.82,340892.0,11.8876,11.8969,11.8783,11.8969,340892.0
2024-07-05 14:50:00,12.82,12.83,12.81,12.83,342343.0,11.8969,11.9062,11.8876,11.9062,342343.0
2024-07-05 15:00:00,12.83,12.83,12.82,12.83,203032.0,11.9062,11.9062,11.8969,11.9062,203032.0
2024-07-05 15:10:00,12.83,12.83,12.8,12.81,840144.0,11.9062,11.9062,11.8783,11.8876,840144.0
2024-07-05 15:20:00,12.82,12.83,12.8,12.83,913509.0,11.8969,11.9062,11.8783,11.9062,913509.0
2024-07-05 15:30:00,12.83,12.84,12.81,12.84,900900.0,11.9062,11.9154,11.8876,11.9154,900900.0
2024-07-05 15:40:00,12.84,12.87,12.84,12.86,833969.0,11.9154,11.9433,11.9154,11.934,833969.0
2024-07-05 15:50:00,12.86,12.89,12.84,12.84,2945523.0,11.934,11.9618,11.9154,11.9154,2945523.0
2024-07-08 09:30:00,12.97,13.18,12.93,13.17,5087139.0,12.0361,12.231,11.999,12.2217,5087139.0
2024-07-08 09:40:00,13.17,13.2,13.09,13.09,2049341.0,12.2217,12.2495,12.1474,12.1474,2049341.0
2024-07-08 09:50:00,13.09,13.1,13.04,13.04,917320.0,12.1474,12.1567,12.101,12.101,917320.0
2024-07-08 10:00:00,13.04,13.05,13.0,13.0,1170019.0,12.101,12.1103,12.0639,12.0639,1170019.0
2024-07-08 10:10:00,13.01,13.04,13.0,13.02,1408930.0,12.0732,12.101,12.0639,12.0825,1408930.0
2024-07-08 10:20:00,13.01,13.03,12.96,12.97,1193821.0,12.0732,12.0918,12.0268,12.0361,1193821.0
2024-07-08 10:30:00,12.96,13.05,12.95,13.03,1461472.0,12.0268,12.1103,12.0175,12.0918,1461472.0
2024-07-08 10:40:00,13.03,13.08,13.02,13.06,1146768.0,12.0918,12.1382,12.0825,12.1196,1146768.0
2024-07-08 10:50:00,13.06,13.06,13.02,13.04,970488.0,12.1196,12.1196,12.0825,12.101,970488.0
2024-07-08 11:00:00,13.03,13.1,13.03,13.08,1321978.0,12.0918,12.1567,12.0918,12.1382,1321978.0
2024-07-08 11:10:00,13.08,13.1,13.07,13.08,568039.0,12.1382,12.1567,12.1289,12.1382,568039.0
2024-07-08 11:20:00,13.08,13.08,13.04,13.05,1342849.0,12.1382,12.1382,12.101,12.1103,1342849.0
2024-07-08 11:30:00,13.06,13.06,13.02,13.03,1089220.0,12.1196,12.1196,12.0825,12.0918,1089220.0
2024-07-08 11:40:00,13.04,13.05,13.02,13.04,657595.0,12.101,12.1103,12.0825,12.101,657595.0
2024-07-08 11:50:00,13.04,13.05,13.0,13.01,636556.0,12.101,12.1103,12.0639,12.0732,636556.0
2024-07-08 12:00:00,13.01,13.02,12.98,13.01,779339.0,12.0732,12.0825,12.0454,12.0732,779339.0
2024-07-08 12:10:00,13.01,13.02,13.0,13.01,527531.0,12.0732,12.0825,12.0639,12.0732,527531.0
2024-07-08 12:20:00,13.01,13.02,12.99,13.0,680559.0,12.0732,12.0825,12.0546,12.0639,680559.0
2024-07-08 12:30:00,13.0,13.0,12.98,13.0,577507.0,12.0639,12.0639,12.0454,12.0639,577507.0
2024-07-08 12:40:00,13.0,13.0,12.95,12.99,1061114.0,12.0639,12.0639,12.0175,12.0546,1061114.0
2024-07-08 12:50:00,12.99,12.99,12.98,12.99,267885.0,12.0546,12.0546,12.0454,12.0546,267885.0
2024-07-08 13:00:00,12.99,12.99,12.96,12.96,349601.0,12.0546,12.0546,12.0268,12.0268,349601.0
2024-07-08 13:10:00,12.97,12.97,12.95,12.96,353289.0,12.0361,12.0361,12.0175,12.0268,353289.0
2024-07-08 13:20:00,12.96,12.96,12.93,12.93,513721.0,12.0268,12.0268,11.999,11.999,513721.0
2024-07-08 13:30:00,12.93,12.95,12.92,12.94,473238.0,11.999,12.0175,11.9897,12.0082,473238.0
2024-07-08 13:40:00,12.94,12.94,12.92,12.93,583209.0,12.0082,12.0082,11.9897,11.999,583209.0
2024-07-08 13:50:00,12.93,12.94,12.92,12.93,926419.0,11.999,12.0082,11.9897,11.999,926419.0
2024-07-08 14:00:00,12.93,12.94,12.91,12.93,825163.0,11.999,12.0082,11.9804,11.999,825163.0
2024-07-08 14:10:00,12.93,12.95,12.93,12.95,314490.0,11.999,12.0175,11.999,12.0175,314490.0
2024-07-08 14:20:00,12.95,12.95,12.94,12.95,232642.0,12.0175,12.0175,12.0082,12.0175,232642.0
2024-07-08 14:30:00,12.95,12.96,12.94,12.95,349558.0,12.0175,12.0268,12.0082,12.0175,349558.0
2024-07-08 14:40:00,12.96,12.96,12.92,12.93,535492.0,12.0268,12.0268,11.9897,11.999,535492.0
2024-07-08 14:50:00,12.93,12.95,12.92,12.95,355478.0,11.999,12.0175,11.9897,12.0175,355478.0
2024-07-08 15:00:00,12.95,12.97,12.94,12.96,409276.0,12.0175,12.0361,12.0082,12.0268,409276.0
2024-07-08 15:10:00,12.96,12.98,12.95,12.97,466190.0,12.0268,12.0454,12.0175,12.0361,466190.0
2024-07-08 15:20:00,12.97,12.98,12.96,12.96,724509.0,12.0361,12.0454,12.0268,12.0268,724509.0
2024-07-08 15:30:00,12.96,13.0,12.96,12.99,1196661.0,12.0268,12.0639,12.0268,12.0546,1196661.0
2024-07-08 15:40:00,12.99,13.02,12.98,12.99,1971679.0,12.0546,12.0825,12.0454,12.0546,1971679.0
2024-07-08 15:50:00,13.0,13.02,12.97,12.98,3376291.0,12.0639,12.0825,12.0361,12.0454,3376291.0
2024-07-09 09:30:00,12.96,12.97,12.88,12.92,1293117.0,12.0268,12.0361,11.9526,11.9897,1293117.0
2024-07-09 09:40:00,12.92,12.96,12.89,12.95,1677376.0,11.9897,12.0268,11.9618,12.0175,1677376.0
2024-07-09 09:50:00,12.95,12.95,12.91,12.94,1093361.0,12.0175,12.0175,11.9804,12.0082,1093361.0
2024-07-09 10:00:00,12.95,13.03,12.94,13.03,1488840.0,12.0175,12.0918,12.0082,12.0918,1488840.0
2024-07-09 10:10:00,13.02,13.04,12.99,13.0,926717.0,12.0825,12.101,12.0546,12.0639,926717.0
2024-07-09 10:20:00,13.0,13.0,12.93,12.94,1484747.0,12.0639,12.0639,11.999,12.0082,1484747.0
2024-07-09 10:30:00,12.93,12.94,12.91,12.94,1098615.0,11.999,12.0082,11.9804,12.0082,1098615.0
2024-07-09 10:40:00,12.94,12.95,12.92,12.94,605755.0,12.0082,12.0175,11.9897,12.0082,605755.0
2024-07-09 10:50:00,12.94,12.94,12.92,12.93,971257.0,12.0082,12.0082,11.9897,11.999,971257.0
2024-07-09 11:00:00,12.93,12.96,12.92,12.95,1055788.0,11.999,12.0268,11.9897,12.0175,1055788.0
2024-07-09 11:10:00,12.95,12.97,12.94,12.96,671518.0,12.0175,12.0361,12.0082,12.0268,671518.0
2024-07-09 11:20:00,12.96,12.97,12.95,12.97,908384.0,12.0268,12.0361,12.0175,12.0361,908384.0
2024-07-09 11:30:00,12.97,13.02,12.96,13.02,1682239.0,12.0361,12.0825,12.0268,12.0825,1682239.0
2024-07-09 11:40:00,13.02,13.02,13.0,13.01,458926.0,12.0825,12.0825,12.0639,12.0732,458926.0
2024-07-09 11:50:00,13.01,13.04,13.0,13.03,1240759.0,12.0732,12.101,12.0639,12.0918,1240759.0
2024-07-09 12:00:00,13.03,13.03,12.98,12.99,845579.0,12.0918,12.0918,12.0454,12.0546,845579.0
2024-07-09 12:10:00,12.99,13.01,12.98,13.01,532163.0,12.0546,12.0732,12.0454,12.0732,532163.0
2024-07-09 12:20:00,13.01,13.02,13.0,13.02,575450.0,12.0732,12.0825,12.0639,12.0825,575450.0
2024-07-09 12:30:00,13.02,13.03,13.01,13.02,752227.0,12.0825,12.0918,12.0732,12.0825,752227.0
2024-07-09 12:40:00,13.02,13.03,13.01,13.02,416982.0,12.0825,12.0918,12.0732,12.0825,416982.0
2024-07-09 12:50:00,13.02,13.06,13.01,13.06,635386.0,12.0825,12.1196,12.0732,12.1196,635386.0
2024-07-09 13:00:00,13.06,13.07,13.04,13.04,662582.0,12.1196,12.1289,12.101,12.101,662582.0
2024-07-09 13:10:00,13.05,13.06,13.02,13.04,599910.0,12.1103,12.1196,12.0825,12.101,599910.0
2024-07-09 13:20:00,13.05,13.05,13.03,13.03,254806.0,12.1103,12.1103,12.0918,12.0918,254806.0
2024-07-09 13:30:00,13.03,13.05,13.03,13.04,299768.0,12.0918,12.1103,12.0918,12.101,299768.0
2024-07-09 13:40:00,13.04,13.05,13.03,13.04,295022.0,12.101,12.1103,12.0918,12.101,295022.0
2024-07-09 13:50:00,13.04,13.04,13.0,13.01,582482.0,12.101,12.101,12.0639,12.0732,582482.0
2024-07-09 14:00:00,13.01,13.02,12.99,13.02,469560.0,12.0732,12.0825,12.0546,12.0825,469560.0
2024-07-09 14:10:00,13.02,13.02,13.01,13.02,181300.0,12.0825,12.0825,12.0732,12.0825,181300.0
2024-07-09 14:20:00,13.01,13.02,12.99,12.99,504210.0,12.0732,12.0825,12.0546,12.0546,504210.0
2024-07-09 14:30:00,12.99,13.0,12.97,12.97,427299.0,12.0546,12.0639,12.0361,12.0361,427299.0
2024-07-09 14:40:00,12.97,13.02,12.96,13.02,1816781.0,12.0361,12.0825,12.0268,12.0825,1816781.0
2024-07-09 14:50:00,13.02,13.02,12.96,12.96,483397.0,12.0825,12.0825,12.0268,12.0268,483397.0
2024-07-09 15:00:00,12.96,12.98,12.95,12.98,1073003.0,12.0268,12.0454,12.0175,12.0454,1073003.0
2024-07-09 15:10:00,12.98,12.98,12.95,12.96,710863.0,12.0454,12.0454,12.0175,12.0268,710863.0
2024-07-09 15:20:00,12.96,12.97,12.95,12.95,393744.0,12.0268,12.0361,12.0175,12.0175,393744.0
2024-07-09 15:30:00,12.95,12.96,12.94,12.95,783565.0,12.0175,12.0268,12.0082,12.0175,783565.0
2024-07-09 15:40:00,12.96,12.97,12.94,12.96,1454706.0,12.0268,12.0361,12.0082,12.0268,1454706.0
2024-07-09 15:50:00,12.95,12.96,12.88,12.91,3454181.0,12.0175,12.0268,11.9526,11.9804,3454181.0
2024-07-10 09:30:00,12.95,13.0,12.92,12.96,650144.0,12.0175,12.0639,11.9897,12.0268,650144.0
2024-07-10 09:40:00,12.96,12.97,12.93,12.95,570772.0,12.0268,12.0361,11.999,12.0175,570772.0
2024-07-10 09:50:00,12.95,12.95,12.91,12.91,475722.0,12.0175,12.0175,11.9804,11.9804,475722.0
2024-07-10 10:00:00,12.92,12.94,12.91,12.94,584343.0,11.9897,12.0082,11.9804,12.0082,584343.0
2024-07-10 10:10:00,12.94,12.94,12.92,12.94,604511.0,12.0082,12.0082,11.9897,12.0082,604511.0
2024-07-10 10:20:00,12.94,12.94,12.92,12.94,478397.0,12.0082,12.0082,11.9897,12.0082,478397.0
2024-07-10 10:30:00,12.94,12.94,12.92,12.94,522368.0,12.0082,12.0082,11.9897,12.0082,522368.0
2024-07-10 10:40:00,12.94,12.97,12.93,12.96,486053.0,12.0082,12.0361,11.999,12.0268,486053.0
2024-07-10 10:50:00,12.96,12.99,12.96,12.99,547667.0,12.0268,12.0546,12.0268,12.0546,547667.0
2024-07-10 11:00:00,12.99,13.07,12.98,13.07,1011578.0,12.0546,12.1289,12.0454,12.1289,1011578.0
2024-07-10 11:10:00,13.07,13.07,13.02,13.03,1196829.0,12.1289,12.1289,12.0825,12.0918,1196829.0
2024-07-10 11:20:00,13.02,13.04,13.01,13.04,810336.0,12.0825,12.101,12.0732,12.101,810336.0
2024-07-10 11:30:00,13.04,13.05,13.01,13.01,724602.0,12.101,12.1103,12.0732,12.0732,724602.0
2024-07-10 11:40:00,13.02,13.04,13.0,13.03,627650.0,12.0825,12.101,12.0639,12.0918,627650.0
2024-07-10 11:50:00,13.04,13.04,13.01,13.04,1152984.0,12.101,12.101,12.0732,12.101,1152984.0
2024-07-10 12:00:00,13.04,13.06,13.03,13.04,702078.0,12.101,12.1196,12.0918,12.101,702078.0
2024-07-10 12:10:00,13.04,13.06,13.03,13.06,898368.0,12.101,12.1196,12.0918,12.1196,898368.0
2024-07-10 12:20:00,13.06,13.09,13.05,13.08,847394.0,12.1196,12.1474,12.1103,12.1382,847394.0
2024-07-10 12:30:00,13.08,13.1,13.06,13.1,1078896.0,12.1382,12.1567,12.1196,12.1567,1078896.0
2024-07-10 12:40:00,13.09,13.12,13.09,13.11,840377.0,12.1474,12.1753,12.1474,12.166,840377.0
2024-07-10 12:50:00,13.11,13.11,13.08,13.11,978733.0,12.166,12.166,12.1382,12.166,978733.0
2024-07-10 13:00:00,13.1,13.16,13.1,13.15,1667670.0,12.1567,12.2124,12.1567,12.2031,1667670.0
2024-07-10 13:10:00,13.15,13.17,13.14,13.16,867315.0,12.2031,12.2217,12.1938,12.2124,867315.0
2024-07-10 13:20:00,13.16,13.17,13.15,13.16,666445.0,12.2124,12.2217,12.2031,12.2124,666445.0
2024-07-10 13:30:00,13.16,13.16,13.12,13.13,850334.0,12.2124,12.2124,12.1753,12.1846,850334.0
2024-07-10 13:40:00,13.13,13.18,13.13,13.17,435758.0,12.1846,12.231,12.1846,12.2217,435758.0
2024-07-10 13:50:00,13.18,13.2,13.17,13.2,640732.0,12.231,12.2495,12.2217,12.2495,640732.0
2024-07-10 14:00:00,13.19,13.2,13.18,13.2,905220.0,12.2402,12.2495,12.231,12.2495,905220.0
2024-07-10 14:10:00,13.2,13.21,13.18,13.19,1266397.0,12.2495,12.2588,12.231,12.2402,1266397.0
2024-07-10 14:20:00,13.19,13.19,13.17,13.18,778176.0,12.2402,12.2402,12.2217,12.231,778176.0
2024-07-10 14:30:00,13.18,13.18,13.17,13.17,250582.0,12.231,12.231,12.2217,12.2217,250582.0
2024-07-10 14:40:00,13.18,13.19,13.16,13.19,581386.0,12.231,12.2402,12.2124,12.2402,581386.0
2024-07-10 14:50:00,13.19,13.19,13.16,13.17,304759.0,12.2402,12.2402,12.2124,12.2217,304759.0
2024-07-10 15:00:00,13.17,13.17,13.15,13.16,242963.0,12.2217,12.2217,12.2031,12.2124,242963.0
2024-07-10 15:10:00,13.16,13.17,13.15,13.17,328101.0,12.2124,12.2217,12.2031,12.2217,328101.0
2024-07-10 15:20:00,13.17,13.17,13.15,13.16,413080.0,12.2217,12.2217,12.2031,12.2124,413080.0
2024-07-10 15:30:00,13.16,13.16,13.15,13.16,778930.0,12.2124,12.2124,12.2031,12.2124,778930.0
2024-07-10 15:40:00,13.16,13.16,13.14,13.16,735667.0,12.2124,12.2124,12.1938,12.2124,735667.0
2024-07-10 15:50:00,13.15,13.19,13.15,13.18,3577299.0,12.2031,12.2402,12.2031,12.231,3577299.0
2024-07-11 09:30:00,13.25,13.32,13.25,13.27,2053263.0,12.2959,12.3609,12.2959,12.3145,2053263.0
2024-07-11 09:40:00,13.27,13.32,13.27,13.32,1222847.0,12.3145,12.3609,12.3145,12.3609,1222847.0
2024-07-11 09:50:00,13.32,13.36,13.3,13.36,2745392.0,12.3609,12.398,12.3423,12.398,2745392.0
2024-07-11 10:00:00,13.36,13.53,13.35,13.53,3675561.0,12.398,12.5558,12.3887,12.5558,3675561.0
2024-07-11 10:10:00,13.53,13.54,13.43,13.52,2483317.0,12.5558,12.565,12.463,12.5465,2483317.0
2024-07-11 10:20:00,13.52,13.54,13.46,13.48,1783039.0,12.5465,12.565,12.4908,12.5094,1783039.0
2024-07-11 10:30:00,13.48,13.51,13.44,13.46,2256768.0,12.5094,12.5372,12.4722,12.4908,2256768.0
2024-07-11 10:40:00,13.46,13.52,13.45,13.48,2016627.0,12.4908,12.5465,12.4815,12.5094,2016627.0
2024-07-11 10:50:00,13.48,13.48,13.41,13.44,1258536.0,12.5094,12.5094,12.4444,12.4722,1258536.0
2024-07-11 11:00:00,13.44,13.48,13.41,13.46,1402365.0,12.4722,12.5094,12.4444,12.4908,1402365.0
2024-07-11 11:10:00,13.46,13.48,13.44,13.46,1160363.0,12.4908,12.5094,12.4722,12.4908,1160363.0
2024-07-11 11:20:00,13.46,13.47,13.43,13.44,1165173.0,12.4908,12.5001,12.463,12.4722,1165173.0
2024-07-11 11:30:00,13.45,13.48,13.43,13.48,1342425.0,12.4815,12.5094,12.463,12.5094,1342425.0
2024-07-11 11:40:00,13.48,13.48,13.43,13.44,922420.0,12.5094,12.5094,12.463,12.4722,922420.0
2024-07-11 11:50:00,13.44,13.45,13.41,13.43,744651.0,12.4722,12.4815,12.4444,12.463,744651.0
2024-07-11 12:00:00,13.43,13.43,13.38,13.4,1036905.0,12.463,12.463,12.4166,12.4351,1036905.0
2024-07-11 12:10:00,13.4,13.42,13.39,13.41,723203.0,12.4351,12.4537,12.4258,12.4444,723203.0
2024-07-11 12:20:00,13.41,13.42,13.39,13.41,780930.0,12.4444,12.4537,12.4258,12.4444,780930.0
2024-07-11 12:30:00,13.42,13.44,13.41,13.43,593431.0,12.4537,12.4722,12.4444,12.463,593431.0
2024-07-11 12:40:00,13.43,13.44,13.42,13.43,429060.0,12.463,12.4722,12.4537,12.463,429060.0
2024-07-11 12:50:00,13.43,13.44,13.42,13.44,603185.0,12.463,12.4722,12.4537,12.4722,603185.0
2024-07-11 13:00:00,13.44,13.44,13.4,13.42,437783.0,12.4722,12.4722,12.4351,12.4537,437783.0
2024-07-11 13:10:00,13.42,13.45,13.41,13.44,540322.0,12.4537,12.4815,12.4444,12.4722,540322.0
2024-07-11 13:20:00,13.44,13.45,13.42,13.44,457442.0,12.4722,12.4815,12.4537,12.4722,457442.0
2024-07-11 13:30:00,13.45,13.47,13.44,13.46,480586.0,12.4815,12.5001,12.4722,12.4908,480586.0
2024-07-11 13:40:00,13.46,13.47,13.45,13.45,677880.0,12.4908,12.5001,12.4815,12.4815,677880.0
2024-07-11 13:50:00,13.46,13.46,13.43,13.44,533627.0,12.4908,12.4908,12.463,12.4722,533627.0
2024-07-11 14:00:00,13.44,13.44,13.42,13.44,440548.0,12.4722,12.4722,12.4537,12.4722,440548.0
2024-07-11 14:10:00,13.44,13.46,13.43,13.46,416277.0,12.4722,12.4908,12.463,12.4908,416277.0
2024-07-11 14:20:00,13.46,13.46,13.44,13.44,464331.0,12.4908,12.4908,12.4722,12.4722,464331.0
2024-07-11 14:30:00,13.45,13.46,13.44,13.44,417694.0,12.4815,12.4908,12.4722,12.4722,417694.0
2024-07-11 14:40:00,13.45,13.46,13.44,13.45,432924.0,12.4815,12.4908,12.4722,12.4815,432924.0
2024-07-11 14:50:00,13.45,13.46,13.44,13.46,508358.0,12.4815,12.4908,12.4722,12.4908,508358.0
2024-07-11 15:00:00,13.46,13.47,13.44,13.46,567071.0,12.4908,12.5001,12.4722,12.4908,567071.0
2024-07-11 15:10:00,13.46,13.48,13.45,13.48,1016290.0,12.4908,12.5094,12.4815,12.5094,1016290.0
2024-07-11 15:20:00,13.48,13.49,13.47,13.48,661567.0,12.5094,12.5186,12.5001,12.5094,661567.0
2024-07-11 15:30:00,13.48,13.51,13.47,13.51,1101423.0,12.5094,12.5372,12.5001,12.5372,1101423.0
2024-07-11 15:40:00,13.51,13.53,13.5,13.52,1579265.0,12.5372,12.5558,12.5279,12.5465,1579265.0
2024-07-11 15:50:00,13.52,13.52,13.47,13.47,4252333.0,12.5465,12.5465,12.5001,12.5001,4252333.0
2024-07-12 09:30:00,13.53,13.71,13.53,13.71,2853635.0,12.5558,12.7228,12.5558,12.7228,2853635.0
2024-07-12 09:40:00,13.71,13.71,13.67,13.7,1368233.0,12.7228,12.7228,12.6857,12.7135,1368233.0
2024-07-12 09:50:00,13.7,13.75,13.69,13.73,1342970.0,12.7135,12.7599,12.7042,12.7414,1342970.0
2024-07-12 10:00:00,13.73,13.83,13.7,13.82,2807751.0,12.7414,12.8342,12.7135,12.8249,2807751.0
2024-07-12 10:10:00,13.81,13.85,13.77,13.85,2120155.0,12.8156,12.8527,12.7785,12.8527,2120155.0
2024-07-12 10:20:00,13.85,13.93,13.84,13.92,4429303.0,12.8527,12.927,12.8434,12.9177,4429303.0
2024-07-12 10:30:00,13.92,13.94,13.88,13.94,3565798.0,12.9177,12.9362,12.8806,12.9362,3565798.0
2024-07-12 10:40:00,13.94,13.96,13.92,13.95,3599030.0,12.9362,12.9548,12.9177,12.9455,3599030.0
2024-07-12 10:50:00,13.95,14.02,13.94,13.97,4120985.0,12.9455,13.0105,12.9362,12.9641,4120985.0
2024-07-12 11:00:00,13.98,13.98,13.91,13.92,2327270.0,12.9734,12.9734,12.9084,12.9177,2327270.0
2024-07-12 11:10:00,13.92,14.0,13.92,13.98,2758786.0,12.9177,12.9919,12.9177,12.9734,2758786.0
2024-07-12 11:20:00,13.99,14.0,13.96,13.98,1993423.0,12.9826,12.9919,12.9548,12.9734,1993423.0
2024-07-12 11:30:00,13.98,13.99,13.94,13.97,1292662.0,12.9734,12.9826,12.9362,12.9641,1292662.0
2024-07-12 11:40:00,13.98,13.98,13.93,13.97,1245996.0,12.9734,12.9734,12.927,12.9641,1245996.0
2024-07-12 11:50:00,13.96,13.98,13.93,13.95,1148672.0,12.9548,12.9734,12.927,12.9455,1148672.0
2024-07-12 12:00:00,13.94,13.95,13.92,13.94,1191649.0,12.9362,12.9455,12.9177,12.9362,1191649.0
2024-07-12 12:10:00,13.94,13.97,13.94,13.96,775104.0,12.9362,12.9641,12.9362,12.9548,775104.0
2024-07-12 12:20:00,13.96,13.99,13.96,13.97,877927.0,12.9548,12.9826,12.9548,12.9641,877927.0
2024-07-12 12:30:00,13.97,14.01,13.97,14.01,1232221.0,12.9641,13.0012,12.9641,13.0012,1232221.0
2024-07-12 12:40:00,14.01,14.01,13.92,13.95,1675709.0,13.0012,13.0012,12.9177,12.9455,1675709.0
2024-07-12 12:50:00,13.96,13.97,13.94,13.96,921693.0,12.9548,12.9641,12.9362,12.9548,921693.0
2024-07-12 13:00:00,13.96,14.02,13.95,14.01,1274102.0,12.9548,13.0105,12.9455,13.0012,1274102.0
2024-07-12 13:10:00,14.01,14.04,14.0,14.04,1526229.0,13.0012,13.029,12.9919,13.029,1526229.0
2024-07-12 13:20:00,14.03,14.09,14.03,14.08,1836628.0,13.0198,13.0754,13.0198,13.0662,1836628.0
2024-07-12 13:30:00,14.08,14.13,14.07,14.09,1723787.0,13.0662,13.1126,13.0569,13.0754,1723787.0
2024-07-12 13:40:00,14.09,14.12,14.08,14.12,1139323.0,13.0754,13.1033,13.0662,13.1033,1139323.0
2024-07-12 13:50:00,14.12,14.18,14.11,14.16,1990063.0,13.1033,13.159,13.094,13.1404,1990063.0
2024-07-12 14:00:00,14.16,14.17,14.12,14.16,1221005.0,13.1404,13.1497,13.1033,13.1404,1221005.0
2024-07-12 14:10:00,14.15,14.16,14.11,14.15,1275422.0,13.1311,13.1404,13.094,13.1311,1275422.0
2024-07-12 14:20:00,14.15,14.16,14.12,14.15,993772.0,13.1311,13.1404,13.1033,13.1311,993772.0
2024-07-12 14:30:00,14.15,14.17,14.13,14.17,1009782.0,13.1311,13.1497,13.1126,13.1497,1009782.0
2024-07-12 14:40:00,14.17,14.17,14.13,14.16,1111937.0,13.1497,13.1497,13.1126,13.1404,1111937.0
2024-07-12 14:50:00,14.15,14.17,14.14,14.16,1148503.0,13.1311,13.1497,13.1218,13.1404,1148503.0
2024-07-12 15:00:00,14.17,14.18,14.16,14.18,908683.0,13.1497,13.159,13.1404,13.159,908683.0
2024-07-12 15:10:00,14.18,14.19,14.17,14.19,1718934.0,13.159,13.1682,13.1497,13.1682,1718934.0
2024-07-12 15:20:00,14.19,14.2,14.17,14.2,1575599.0,13.1682,13.1775,13.1497,13.1775,1575599.0
2024-07-12 15:30:00,14.2,14.21,14.13,14.15,3027947.0,13.1775,13.1868,13.1126,13.1311,3027947.0
2024-07-12 15:40:00,14.15,14.16,14.08,14.09,3415899.0,13.1311,13.1404,13.0662,13.0754,3415899.0
2024-07-12 15:50:00,14.09,14.1,14.01,14.03,7373167.0,13.0754,13.0847,13.0012,13.0198,7373167.0
2024-07-15 09:30:00,14.21,14.38,14.12,14.37,3779494.0,13.1868,13.3446,13.1033,13.3353,3779494.0
2024-07-15 09:40:00,14.37,14.4,14.3,14.37,2564615.0,13.3353,13.3631,13.2703,13.3353,2564615.0
2024-07-15 09:50:00,14.37,14.42,14.35,14.4,1961177.0,13.3353,13.3817,13.3167,13.3631,1961177.0
2024-07-15 10:00:00,14.4,14.42,14.35,14.41,2069393.0,13.3631,13.3817,13.3167,13.3724,2069393.0
2024-07-15 10:10:00,14.41,14.43,14.33,14.33,3017870.0,13.3724,13.391,13.2982,13.2982,3017870.0
2024-07-15 10:20:00,14.33,14.38,14.25,14.28,2089956.0,13.2982,13.3446,13.2239,13.2518,2089956.0
2024-07-15 10:30:00,14.28,14.29,14.23,14.26,1840517.0,13.2518,13.261,13.2054,13.2332,1840517.0
2024-07-15 10:40:00,14.26,14.35,14.25,14.34,1704536.0,13.2332,13.3167,13.2239,13.3074,1704536.0
2024-07-15 10:50:00,14.34,14.35,14.33,14.35,1237989.0,13.3074,13.3167,13.2982,13.3167,1237989.0
2024-07-15 11:00:00,14.35,14.36,14.3,14.32,1430153.0,13.3167,13.326,13.2703,13.2889,1430153.0
2024-07-15 11:10:00,14.32,14.36,14.3,14.32,1390361.0,13.2889,13.326,13.2703,13.2889,1390361.0
2024-07-15 11:20:00,14.32,14.35,14.29,14.3,1685900.0,13.2889,13.3167,13.261,13.2703,1685900.0
2024-07-15 11:30:00,14.31,14.37,14.29,14.36,1409467.0,13.2796,13.3353,13.261,13.326,1409467.0
2024-07-15 11:40:00,14.36,14.36,14.29,14.36,1806844.0,13.326,13.326,13.261,13.326,1806844.0
2024-07-15 11:50:00,14.35,14.42,14.35,14.4,1536551.0,13.3167,13.3817,13.3167,13.3631,1536551.0
2024-07-15 12:00:00,14.4,14.41,14.34,14.41,1006917.0,13.3631,13.3724,13.3074,13.3724,1006917.0
2024-07-15 12:10:00,14.41,14.42,14.38,14.41,989480.0,13.3724,13.3817,13.3446,13.3724,989480.0
2024-07-15 12:20:00,14.41,14.42,14.39,14.41,827491.0,13.3724,13.3817,13.3538,13.3724,827491.0
2024-07-15 12:30:00,14.41,14.41,14.38,14.4,1596860.0,13.3724,13.3724,13.3446,13.3631,1596860.0
2024-07-15 12:40:00,14.39,14.41,14.36,14.36,936884.0,13.3538,13.3724,13.326,13.326,936884.0
2024-07-15 12:50:00,14.37,14.38,14.34,14.36,1355960.0,13.3353,13.3446,13.3074,13.326,1355960.0
2024-07-15 13:00:00,14.36,14.37,14.31,14.32,1059658.0,13.326,13.3353,13.2796,13.2889,1059658.0
2024-07-15 13:10:00,14.32,14.35,14.28,14.34,947323.0,13.2889,13.3167,13.2518,13.3074,947323.0
2024-07-15 13:20:00,14.34,14.35,14.32,14.34,940043.0,13.3074,13.3167,13.2889,13.3074,940043.0
2024-07-15 13:30:00,14.34,14.34,14.29,14.31,558365.0,13.3074,13.3074,13.261,13.2796,558365.0
2024-07-15 13:40:00,14.31,14.32,14.27,14.28,924479.0,13.2796,13.2889,13.2425,13.2518,924479.0
2024-07-15 13:50:00,14.29,14.32,14.28,14.29,839138.0,13.261,13.2889,13.2518,13.261,839138.0
2024-07-15 14:00:00,14.29,14.31,14.29,14.29,493064.0,13.261,13.2796,13.261,13.261,493064.0
2024-07-15 14:10:00,14.3,14.34,14.29,14.34,719097.0,13.2703,13.3074,13.261,13.3074,719097.0
2024-07-15 14:20:00,14.33,14.38,14.33,14.37,1109933.0,13.2982,13.3446,13.2982,13.3353,1109933.0
2024-07-15 14:30:00,14.37,14.38,14.34,14.36,689239.0,13.3353,13.3446,13.3074,13.326,689239.0
2024-07-15 14:40:00,14.36,14.36,14.3,14.31,937551.0,13.326,13.326,13.2703,13.2796,937551.0
2024-07-15 14:50:00,14.31,14.31,14.24,14.26,1180018.0,13.2796,13.2796,13.2146,13.2332,1180018.0
2024-07-15 15:00:00,14.26,14.26,14.24,14.26,732260.0,13.2332,13.2332,13.2146,13.2332,732260.0
2024-07-15 15:10:00,14.26,14.27,14.24,14.25,1007196.0,13.2332,13.2425,13.2146,13.2239,1007196.0
2024-07-15 15:20:00,14.25,14.27,14.2,14.21,1661826.0,13.2239,13.2425,13.1775,13.1868,1661826.0
2024-07-15 15:30:00,14.21,14.26,14.19,14.26,2289998.0,13.1868,13.2332,13.1682,13.2332,2289998.0
2024-07-15 15:40:00,14.26,14.26,14.18,14.21,2142725.0,13.2332,13.2332,13.159,13.1868,2142725.0
2024-07-15 15:50:00,14.21,14.24,14.19,14.22,3598792.0,13.1868,13.2146,13.1682,13.1961,3598792.0
2024-07-16 09:30:00,14.27,14.34,14.19,14.19,1911179.0,13.2425,13.3074,13.1682,13.1682,1911179.0
2024-07-16 09:40:00,14.19,14.32,14.19,14.27,1606126.0,13.1682,13.2889,13.1682,13.2425,1606126.0
2024-07-16 09:50:00,14.27,14.29,14.21,14.29,1990397.0,13.2425,13.261,13.1868,13.261,1990397.0
2024-07-16 10:00:00,14.29,14.33,14.25,14.27,1957290.0,13.261,13.2982,13.2239,13.2425,1957290.0
2024-07-16 10:10:00,14.27,14.28,14.23,14.25,1083492.0,13.2425,13.2518,13.2054,13.2239,1083492.0
2024-07-16 10:20:00,14.25,14.28,14.24,14.26,1032239.0,13.2239,13.2518,13.2146,13.2332,1032239.0
2024-07-16 10:30:00,14.25,14.31,14.23,14.31,1197604.0,13.2239,13.2796,13.2054,13.2796,1197604.0
2024-07-16 10:40:00,14.31,14.31,14.25,14.27,1086586.0,13.2796,13.2796,13.2239,13.2425,1086586.0
2024-07-16 10:50:00,14.27,14.31,14.27,14.3,1133464.0,13.2425,13.2796,13.2425,13.2703,1133464.0
2024-07-16 11:00:00,14.31,14.31,14.24,14.25,930060.0,13.2796,13.2796,13.2146,13.2239,930060.0
2024-07-16 11:10:00,14.25,14.28,14.23,14.25,1562466.0,13.2239,13.2518,13.2054,13.2239,1562466.0
2024-07-16 11:20:00,14.26,14.3,14.25,14.28,1400007.0,13.2332,13.2703,13.2239,13.2518,1400007.0
2024-07-16 11:30:00,14.28,14.29,14.25,14.29,925935.0,13.2518,13.261,13.2239,13.261,925935.0
2024-07-16 11:40:00,14.29,14.29,14.24,14.26,1231308.0,13.261,13.261,13.2146,13.2332,1231308.0
2024-07-16 11:50:00,14.25,14.27,14.23,14.27,851434.0,13.2239,13.2425,13.2054,13.2425,851434.0
2024-07-16 12:00:00,14.27,14.35,14.26,14.32,1309670.0,13.2425,13.3167,13.2332,13.2889,1309670.0
2024-07-16 12:10:00,14.33,14.36,14.32,14.35,1097837.0,13.2982,13.326,13.2889,13.3167,1097837.0
2024-07-16 12:20:00,14.34,14.36,14.32,14.33,598699.0,13.3074,13.326,13.2889,13.2982,598699.0
2024-07-16 12:30:00,14.32,14.35,14.31,14.35,828018.0,13.2889,13.3167,13.2796,13.3167,828018.0
2024-07-16 12:40:00,14.35,14.37,14.34,14.37,381864.0,13.3167,13.3353,13.3074,13.3353,381864.0
2024-07-16 12:50:00,14.37,14.38,14.36,14.38,337000.0,13.3353,13.3446,13.326,13.3446,337000.0
2024-07-16 13:00:00,14.38,14.38,14.36,14.37,510684.0,13.3446,13.3446,13.326,13.3353,510684.0
2024-07-16 13:10:00,14.37,14.38,14.34,14.35,499131.0,13.3353,13.3446,13.3074,13.3167,499131.0
2024-07-16 13:20:00,14.35,14.35,14.33,14.35,415040.0,13.3167,13.3167,13.2982,13.3167,415040.0
2024-07-16 13:30:00,14.35,14.38,14.33,14.37,668571.0,13.3167,13.3446,13.2982,13.3353,668571.0
2024-07-16 13:40:00,14.38,14.38,14.36,14.37,403293.0,13.3446,13.3446,13.326,13.3353,403293.0
2024-07-16 13:50:00,14.37,14.43,14.36,14.42,1002157.0,13.3353,13.391,13.326,13.3817,1002157.0
2024-07-16 14:00:00,14.42,14.42,14.38,14.38,472280.0,13.3817,13.3817,13.3446,13.3446,472280.0
2024-07-16 14:10:00,14.38,14.39,14.35,14.35,579669.0,13.3446,13.3538,13.3167,13.3167,579669.0
2024-07-16 14:20:00,14.36,14.42,14.35,14.41,597645.0,13.326,13.3817,13.3167,13.3724,597645.0
2024-07-16 14:30:00,14.42,14.43,14.41,14.42,765081.0,13.3817,13.391,13.3724,13.3817,765081.0
2024-07-16 14:40:00,14.42,14.45,14.41,14.45,741208.0,13.3817,13.4095,13.3724,13.4095,741208.0
2024-07-16 14:50:00,14.45,14.46,14.44,14.46,613935.0,13.4095,13.4188,13.4002,13.4188,613935.0
2024-07-16 15:00:00,14.46,14.47,14.44,14.46,1332415.0,13.4188,13.4281,13.4002,13.4188,1332415.0
2024-07-16 15:10:00,14.45,14.46,14.43,14.45,1272712.0,13.4095,13.4188,13.391,13.4095,1272712.0
2024-07-16 15:20:00,14.44,14.46,14.44,14.46,754743.0,13.4002,13.4188,13.4002,13.4188,754743.0
2024-07-16 15:30:00,14.46,14.46,14.42,14.45,1840296.0,13.4188,13.4188,13.3817,13.4095,1840296.0
2024-07-16 15:40:00,14.45,14.45,14.41,14.41,1510057.0,13.4095,13.4095,13.3724,13.3724,1510057.0
2024-07-16 15:50:00,14.42,14.43,14.35,14.39,4835733.0,13.3817,13.391,13.3167,13.3538,4835733.0
2024-07-17 09:30:00,14.29,14.42,14.28,14.38,1344276.0,13.261,13.3817,13.2518,13.3446,1344276.0
2024-07-17 09:40:00,14.39,14.41,14.33,14.41,1120294.0,13.3538,13.3724,13.2982,13.3724,1120294.0
2024-07-17 09:50:00,14.41,14.51,14.4,14.5,2465591.0,13.3724,13.4652,13.3631,13.4559,2465591.0
2024-07-17 10:00:00,14.5,14.59,14.48,14.51,2009854.0,13.4559,13.5394,13.4374,13.4652,2009854.0
2024-07-17 10:10:00,14.51,14.63,14.48,14.53,3394527.0,13.4652,13.5766,13.4374,13.4838,3394527.0
2024-07-17 10:20:00,14.53,14.53,14.43,14.46,2187692.0,13.4838,13.4838,13.391,13.4188,2187692.0
2024-07-17 10:30:00,14.46,14.48,14.4,14.41,1914562.0,13.4188,13.4374,13.3631,13.3724,1914562.0
2024-07-17 10:40:00,14.42,14.49,14.41,14.47,1486883.0,13.3817,13.4466,13.3724,13.4281,1486883.0
2024-07-17 10:50:00,14.48,14.51,14.44,14.45,1951387.0,13.4374,13.4652,13.4002,13.4095,1951387.0
2024-07-17 11:00:00,14.44,14.5,14.41,14.48,1668340.0,13.4002,13.4559,13.3724,13.4374,1668340.0
2024-07-17 11:10:00,14.47,14.49,14.44,14.49,1295511.0,13.4281,13.4466,13.4002,13.4466,1295511.0
2024-07-17 11:20:00,14.48,14.51,14.45,14.5,1358965.0,13.4374,13.4652,13.4095,13.4559,1358965.0
2024-07-17 11:30:00,14.5,14.5,14.45,14.47,1412342.0,13.4559,13.4559,13.4095,13.4281,1412342.0
2024-07-17 11:40:00,14.48,14.49,14.45,14.45,1704724.0,13.4374,13.4466,13.4095,13.4095,1704724.0
2024-07-17 11:50:00,14.46,14.52,14.44,14.52,1979270.0,13.4188,13.4745,13.4002,13.4745,1979270.0
2024-07-17 12:00:00,14.52,14.52,14.44,14.45,1061125.0,13.4745,13.4745,13.4002,13.4095,1061125.0
2024-07-17 12:10:00,14.45,14.46,14.42,14.46,960739.0,13.4095,13.4188,13.3817,13.4188,960739.0
2024-07-17 12:20:00,14.46,14.48,14.41,14.42,983235.0,13.4188,13.4374,13.3724,13.3817,983235.0
2024-07-17 12:30:00,14.42,14.49,14.41,14.46,1124171.0,13.3817,13.4466,13.3724,13.4188,1124171.0
2024-07-17 12:40:00,14.46,14.48,14.43,14.47,1177283.0,13.4188,13.4374,13.391,13.4281,1177283.0
2024-07-17 12:50:00,14.47,14.49,14.44,14.48,1082361.0,13.4281,13.4466,13.4002,13.4374,1082361.0
2024-07-17 13:00:00,14.48,14.48,14.41,14.42,746321.0,13.4374,13.4374,13.3724,13.3817,746321.0
2024-07-17 13:10:00,14.43,14.43,14.4,14.42,899208.0,13.391,13.391,13.3631,13.3817,899208.0
2024-07-17 13:20:00,14.42,14.46,14.41,14.44,617188.0,13.3817,13.4188,13.3724,13.4002,617188.0
2024-07-17 13:30:00,14.43,14.45,14.4,14.42,823308.0,13.391,13.4095,13.3631,13.3817,823308.0
2024-07-17 13:40:00,14.42,14.43,14.4,14.43,599987.0,13.3817,13.391,13.3631,13.391,599987.0
2024-07-17 13:50:00,14.43,14.43,14.4,14.42,418808.0,13.391,13.391,13.3631,13.3817,418808.0
2024-07-17 14:00:00,14.42,14.42,14.39,14.42,686888.0,13.3817,13.3817,13.3538,13.3817,686888.0
2024-07-17 14:10:00,14.41,14.42,14.41,14.42,219064.0,13.3724,13.3817,13.3724,13.3817,219064.0
2024-07-17 14:20:00,14.42,14.44,14.41,14.44,1258282.0,13.3817,13.4002,13.3724,13.4002,1258282.0
2024-07-17 14:30:00,14.44,14.44,14.39,14.4,655463.0,13.4002,13.4002,13.3538,13.3631,655463.0
2024-07-17 14:40:00,14.39,14.43,14.39,14.43,1061173.0,13.3538,13.391,13.3538,13.391,1061173.0
2024-07-17 14:50:00,14.42,14.47,14.42,14.45,1351440.0,13.3817,13.4281,13.3817,13.4095,1351440.0
2024-07-17 15:00:00,14.45,14.49,14.44,14.48,1128612.0,13.4095,13.4466,13.4002,13.4374,1128612.0
2024-07-17 15:10:00,14.48,14.49,14.47,14.47,757564.0,13.4374,13.4466,13.4281,13.4281,757564.0
2024-07-17 15:20:00,14.48,14.5,14.47,14.5,758785.0,13.4374,13.4559,13.4281,13.4559,758785.0
2024-07-17 15:30:00,14.5,14.52,14.49,14.51,651566.0,13.4559,13.4745,13.4466,13.4652,651566.0
2024-07-17 15:40:00,14.51,14.51,14.45,14.45,1626917.0,13.4652,13.4652,13.4095,13.4095,1626917.0
2024-07-17 15:50:00,14.46,14.5,14.45,14.49,2950123.0,13.4188,13.4559,13.4095,13.4466,2950123.0
2024-07-18 09:30:00,14.51,14.62,14.47,14.6,1342039.0,13.4652,13.5673,13.4281,13.5487,1342039.0
2024-07-18 09:40:00,14.59,14.74,14.55,14.74,1803490.0,13.5394,13.6786,13.5023,13.6786,1803490.0
2024-07-18 09:50:00,14.74,14.85,14.69,14.82,2828871.0,13.6786,13.7807,13.6322,13.7529,2828871.0
2024-07-18 10:00:00,14.82,14.84,14.74,14.79,2543156.0,13.7529,13.7714,13.6786,13.725,2543156.0
2024-07-18 10:10:00,14.79,14.83,14.76,14.79,1372726.0,13.725,13.7622,13.6972,13.725,1372726.0
2024-07-18 10:20:00,14.79,14.8,14.75,14.79,1242529.0,13.725,13.7343,13.6879,13.725,1242529.0
2024-07-18 10:30:00,14.79,14.8,14.73,14.75,1581693.0,13.725,13.7343,13.6694,13.6879,1581693.0
2024-07-18 10:40:00,14.76,14.77,14.7,14.71,2252469.0,13.6972,13.7065,13.6415,13.6508,2252469.0
2024-07-18 10:50:00,14.71,14.76,14.68,14.72,1514682.0,13.6508,13.6972,13.623,13.6601,1514682.0
2024-07-18 11:00:00,14.72,14.78,14.71,14.77,1159966.0,13.6601,13.7158,13.6508,13.7065,1159966.0
2024-07-18 11:10:00,14.77,14.78,14.74,14.78,1171645.0,13.7065,13.7158,13.6786,13.7158,1171645.0
2024-07-18 11:20:00,14.78,14.8,14.76,14.79,1153466.0,13.7158,13.7343,13.6972,13.725,1153466.0
2024-07-18 11:30:00,14.79,14.82,14.7,14.77,1928970.0,13.725,13.7529,13.6415,13.7065,1928970.0
2024-07-18 11:40:00,14.77,14.78,14.73,14.74,1134771.0,13.7065,13.7158,13.6694,13.6786,1134771.0
2024-07-18 11:50:00,14.74,14.77,14.74,14.76,901406.0,13.6786,13.7065,13.6786,13.6972,901406.0
2024-07-18 12:00:00,14.76,14.79,14.75,14.79,852297.0,13.6972,13.725,13.6879,13.725,852297.0
2024-07-18 12:10:00,14.79,14.79,14.74,14.76,751624.0,13.725,13.725,13.6786,13.6972,751624.0
2024-07-18 12:20:00,14.76,14.76,14.71,14.71,951110.0,13.6972,13.6972,13.6508,13.6508,951110.0
2024-07-18 12:30:00,14.71,14.76,14.71,14.76,535816.0,13.6508,13.6972,13.6508,13.6972,535816.0
2024-07-18 12:40:00,14.76,14.76,14.7,14.75,684501.0,13.6972,13.6972,13.6415,13.6879,684501.0
2024-07-18 12:50:00,14.75,14.77,14.73,14.76,868731.0,13.6879,13.7065,13.6694,13.6972,868731.0
2024-07-18 13:00:00,14.76,14.78,14.75,14.77,503756.0,13.6972,13.7158,13.6879,13.7065,503756.0
2024-07-18 13:10:00,14.77,14.77,14.72,14.74,1265861.0,13.7065,13.7065,13.6601,13.6786,1265861.0
2024-07-18 13:20:00,14.74,14.75,14.67,14.7,1156178.0,13.6786,13.6879,13.6137,13.6415,1156178.0
2024-07-18 13:30:00,14.71,14.72,14.67,14.7,1089119.0,13.6508,13.6601,13.6137,13.6415,1089119.0
2024-07-18 13:40:00,14.7,14.74,14.69,14.74,607790.0,13.6415,13.6786,13.6322,13.6786,607790.0
2024-07-18 13:50:00,14.74,14.74,14.66,14.68,860471.0,13.6786,13.6786,13.6044,13.623,860471.0
2024-07-18 14:00:00,14.68,14.68,14.61,14.62,1402994.0,13.623,13.623,13.558,13.5673,1402994.0
2024-07-18 14:10:00,14.62,14.63,14.57,14.58,1034416.0,13.5673,13.5766,13.5209,13.5302,1034416.0
2024-07-18 14:20:00,14.58,14.61,14.52,14.53,1621279.0,13.5302,13.558,13.4745,13.4838,1621279.0
2024-07-18 14:30:00,14.53,14.56,14.49,14.52,1603876.0,13.4838,13.5116,13.4466,13.4745,1603876.0
2024-07-18 14:40:00,14.52,14.55,14.5,14.5,837323.0,13.4745,13.5023,13.4559,13.4559,837323.0
2024-07-18 14:50:00,14.49,14.52,14.45,14.51,1222110.0,13.4466,13.4745,13.4095,13.4652,1222110.0
2024-07-18 15:00:00,14.51,14.55,14.5,14.53,847064.0,13.4652,13.5023,13.4559,13.4838,847064.0
2024-07-18 15:10:00,14.53,14.53,14.48,14.5,1357830.0,13.4838,13.4838,13.4374,13.4559,1357830.0
2024-07-18 15:20:00,14.5,14.51,14.47,14.5,1541062.0,13.4559,13.4652,13.4281,13.4559,1541062.0
2024-07-18 15:30:00,14.49,14.54,14.48,14.54,1391506.0,13.4466,13.493,13.4374,13.493,1391506.0
2024-07-18 15:40:00,14.54,14.62,14.53,14.62,1593265.0,13.493,13.5673,13.4838,13.5673,1593265.0
2024-07-18 15:50:00,14.62,14.64,14.55,14.55,3623219.0,13.5673,13.5858,13.5023,13.5023,3623219.0
2024-07-19 09:30:00,14.49,14.5,14.32,14.38,2953502.0,13.4466,13.4559,13.2889,13.3446,2953502.0
2024-07-19 09:40:00,14.39,14.43,14.31,14.33,1718927.0,13.3538,13.391,13.2796,13.2982,1718927.0
2024-07-19 09:50:00,14.33,14.38,14.31,14.35,1863875.0,13.2982,13.3446,13.2796,13.3167,1863875.0
2024-07-19 10:00:00,14.35,14.38,14.32,14.34,849560.0,13.3167,13.3446,13.2889,13.3074,849560.0
2024-07-19 10:10:00,14.34,14.35,14.29,14.32,1827921.0,13.3074,13.3167,13.261,13.2889,1827921.0
2024-07-19 10:20:00,14.32,14.34,14.28,14.31,999268.0,13.2889,13.3074,13.2518,13.2796,999268.0
2024-07-19 10:30:00,14.31,14.35,14.29,14.33,1386819.0,13.2796,13.3167,13.261,13.2982,1386819.0
2024-07-19 10:40:00,14.33,14.34,14.24,14.25,1825813.0,13.2982,13.3074,13.2146,13.2239,1825813.0
2024-07-19 10:50:00,14.26,14.26,14.2,14.22,2070460.0,13.2332,13.2332,13.1775,13.1961,2070460.0
2024-07-19 11:00:00,14.21,14.27,14.21,14.23,1490312.0,13.1868,13.2425,13.1868,13.2054,1490312.0
2024-07-19 11:10:00,14.22,14.24,14.18,14.2,2071447.0,13.1961,13.2146,13.159,13.1775,2071447.0
2024-07-19 11:20:00,14.2,14.22,14.15,14.16,2363495.0,13.1775,13.1961,13.1311,13.1404,2363495.0
2024-07-19 11:30:00,14.16,14.16,14.07,14.1,4410478.0,13.1404,13.1404,13.0569,13.0847,4410478.0
2024-07-19 11:40:00,14.1,14.11,14.06,14.09,1668809.0,13.0847,13.094,13.0476,13.0754,1668809.0
2024-07-19 11:50:00,14.1,14.2,14.09,14.2,1987040.0,13.0847,13.1775,13.0754,13.1775,1987040.0
2024-07-19 12:00:00,14.2,14.22,14.18,14.2,1158637.0,13.1775,13.1961,13.159,13.1775,1158637.0
2024-07-19 12:10:00,14.2,14.21,14.18,14.19,827866.0,13.1775,13.1868,13.159,13.1682,827866.0
2024-07-19 12:20:00,14.19,14.19,14.14,14.15,1138816.0,13.1682,13.1682,13.1218,13.1311,1138816.0
2024-07-19 12:30:00,14.16,14.16,14.11,14.14,1249675.0,13.1404,13.1404,13.094,13.1218,1249675.0
2024-07-19 12:40:00,14.14,14.16,14.11,14.12,682398.0,13.1218,13.1404,13.094,13.1033,682398.0
2024-07-19 12:50:00,14.13,14.14,14.09,14.09,1048220.0,13.1126,13.1218,13.0754,13.0754,1048220.0
2024-07-19 13:00:00,14.1,14.1,14.06,14.08,1001465.0,13.0847,13.0847,13.0476,13.0662,1001465.0
2024-07-19 13:10:00,14.08,14.09,14.02,14.04,1881419.0,13.0662,13.0754,13.0105,13.029,1881419.0
2024-07-19 13:20:00,14.04,14.07,14.03,14.03,1591869.0,13.029,13.0569,13.0198,13.0198,1591869.0
2024-07-19 13:30:00,14.04,14.07,14.02,14.07,1103587.0,13.029,13.0569,13.0105,13.0569,1103587.0
2024-07-19 13:40:00,14.07,14.07,13.99,14.03,1765015.0,13.0569,13.0569,12.9826,13.0198,1765015.0
2024-07-19 13:50:00,14.03,14.04,13.99,14.03,1794893.0,13.0198,13.029,12.9826,13.0198,1794893.0
2024-07-19 14:00:00,14.03,14.03,13.99,14.01,1389549.0,13.0198,13.0198,12.9826,13.0012,1389549.0
2024-07-19 14:10:00,14.01,14.06,13.99,14.04,1587772.0,13.0012,13.0476,12.9826,13.029,1587772.0
2024-07-19 14:20:00,14.04,14.06,14.0,14.0,1193065.0,13.029,13.0476,12.9919,12.9919,1193065.0
2024-07-19 14:30:00,14.01,14.02,13.98,14.0,1765549.0,13.0012,13.0105,12.9734,12.9919,1765549.0
2024-07-19 14:40:00,14.0,14.01,13.97,13.99,1075812.0,12.9919,13.0012,12.9641,12.9826,1075812.0
2024-07-19 14:50:00,13.99,14.0,13.98,13.98,753590.0,12.9826,12.9919,12.9734,12.9734,753590.0
2024-07-19 15:00:00,13.99,14.04,13.98,14.0,1402171.0,12.9826,13.029,12.9734,12.9919,1402171.0
2024-07-19 15:10:00,14.0,14.01,13.99,14.01,939801.0,12.9919,13.0012,12.9826,13.0012,939801.0
2024-07-19 15:20:00,14.01,14.06,14.0,14.04,1299272.0,13.0012,13.0476,12.9919,13.029,1299272.0
2024-07-19 15:30:00,14.04,14.07,14.01,14.07,2767361.0,13.029,13.0569,13.0012,13.0569,2767361.0
2024-07-19 15:40:00,14.06,14.07,14.02,14.03,1911791.0,13.0476,13.0569,13.0105,13.0198,1911791.0
2024-07-19 15:50:00,14.02,14.04,13.96,13.99,6355115.0,13.0105,13.029,12.9548,12.9826,6355115.0
2024-07-22 09:30:00,14.02,14.12,13.98,14.01,2619929.0,13.0105,13.1033,12.9734,13.0012,2619929.0
2024-07-22 09:40:00,14.01,14.05,13.9,13.93,2059225.0,13.0012,13.0383,12.8991,12.927,2059225.0
2024-07-22 09:50:00,13.93,13.95,13.82,13.83,2463370.0,12.927,12.9455,12.8249,12.8342,2463370.0
2024-07-22 10:00:00,13.83,13.84,13.79,13.83,2299018.0,12.8342,12.8434,12.797,12.8342,2299018.0
2024-07-22 10:10:00,13.83,13.96,13.82,13.94,2331583.0,12.8342,12.9548,12.8249,12.9362,2331583.0
2024-07-22 10:20:00,13.94,13.95,13.88,13.91,1236234.0,12.9362,12.9455,12.8806,12.9084,1236234.0
2024-07-22 10:30:00,13.91,13.96,13.9,13.95,1371185.0,12.9084,12.9548,12.8991,12.9455,1371185.0
2024-07-22 10:40:00,13.95,14.01,13.94,13.98,1529066.0,12.9455,13.0012,12.9362,12.9734,1529066.0
2024-07-22 10:50:00,13.98,14.04,13.94,14.03,1377635.0,12.9734,13.029,12.9362,13.0198,1377635.0
2024-07-22 11:00:00,14.03,14.05,13.96,13.96,818157.0,13.0198,13.0383,12.9548,12.9548,818157.0
2024-07-22 11:10:00,13.96,14.0,13.94,13.99,1838015.0,12.9548,12.9919,12.9362,12.9826,1838015.0
2024-07-22 11:20:00,13.99,14.07,13.95,14.02,1964579.0,12.9826,13.0569,12.9455,13.0105,1964579.0
2024-07-22 11:30:00,14.03,14.04,13.99,13.99,1674988.0,13.0198,13.029,12.9826,12.9826,1674988.0
2024-07-22 11:40:00,14.0,14.02,13.97,14.02,970766.0,12.9919,13.0105,12.9641,13.0105,970766.0
2024-07-22 11:50:00,14.02,14.02,13.97,13.98,828489.0,13.0105,13.0105,12.9641,12.9734,828489.0
2024-07-22 12:00:00,13.98,14.0,13.96,13.99,845980.0,12.9734,12.9919,12.9548,12.9826,845980.0
2024-07-22 12:10:00,13.99,14.01,13.97,14.0,943630.0,12.9826,13.0012,12.9641,12.9919,943630.0
2024-07-22 12:20:00,14.0,14.0,13.96,13.96,731475.0,12.9919,12.9919,12.9548,12.9548,731475.0
2024-07-22 12:30:00,13.96,14.04,13.92,14.03,2108845.0,12.9548,13.029,12.9177,13.0198,2108845.0
2024-07-22 12:40:00,14.03,14.04,13.98,13.99,944374.0,13.0198,13.029,12.9734,12.9826,944374.0
2024-07-22 12:50:00,13.99,14.04,13.98,14.03,837569.0,12.9826,13.029,12.9734,13.0198,837569.0
2024-07-22 13:00:00,14.04,14.06,14.03,14.05,439493.0,13.029,13.0476,13.0198,13.0383,439493.0
2024-07-22 13:10:00,14.04,14.05,14.02,14.04,495793.0,13.029,13.0383,13.0105,13.029,495793.0
2024-07-22 13:20:00,14.04,14.06,14.03,14.06,549151.0,13.029,13.0476,13.0198,13.0476,549151.0
2024-07-22 13:30:00,14.06,14.08,14.04,14.04,513846.0,13.0476,13.0662,13.029,13.029,513846.0
2024-07-22 13:40:00,14.04,14.07,14.03,14.07,505140.0,13.029,13.0569,13.0198,13.0569,505140.0
2024-07-22 13:50:00,14.06,14.08,14.06,14.07,362765.0,13.0476,13.0662,13.0476,13.0569,362765.0
2024-07-22 14:00:00,14.07,14.07,14.02,14.04,695195.0,13.0569,13.0569,13.0105,13.029,695195.0
2024-07-22 14:10:00,14.04,14.04,14.01,14.04,507136.0,13.029,13.029,13.0012,13.029,507136.0
2024-07-22 14:20:00,14.04,14.05,14.02,14.04,422976.0,13.029,13.0383,13.0105,13.029,422976.0
2024-07-22 14:30:00,14.03,14.1,14.02,14.1,1220413.0,13.0198,13.0847,13.0105,13.0847,1220413.0
2024-07-22 14:40:00,14.1,14.11,14.08,14.09,803675.0,13.0847,13.094,13.0662,13.0754,803675.0
2024-07-22 14:50:00,14.1,14.1,14.09,14.1,317135.0,13.0847,13.0847,13.0754,13.0847,317135.0
2024-07-22 15:00:00,14.1,14.13,14.07,14.11,1357628.0,13.0847,13.1126,13.0569,13.094,1357628.0
2024-07-22 15:10:00,14.11,14.13,14.1,14.13,456421.0,13.094,13.1126,13.0847,13.1126,456421.0
2024-07-22 15:20:00,14.13,14.15,14.12,14.14,1032413.0,13.1126,13.1311,13.1033,13.1218,1032413.0
2024-07-22 15:30:00,14.15,14.18,14.13,14.17,1005685.0,13.1311,13.159,13.1126,13.1497,1005685.0
2024-07-22 15:40:00,14.17,14.18,14.14,14.16,1646734.0,13.1497,13.159,13.1218,13.1404,1646734.0
2024-07-22 15:50:00,14.15,14.16,14.1,14.11,5190060.0,13.1311,13.1404,13.0847,13.094,5190060.0
2024-07-23 09:30:00,14.06,14.07,13.7,13.74,3332159.0,13.0476,13.0569,12.7135,12.7506,3332159.0
2024-07-23 09:40:00,13.75,13.82,13.68,13.74,3690494.0,12.7599,12.8249,12.695,12.7506,3690494.0
2024-07-23 09:50:00,13.74,13.74,13.57,13.62,4955978.0,12.7506,12.7506,12.5929,12.6393,4955978.0
2024-07-23 10:00:00,13.62,13.77,13.59,13.74,2721429.0,12.6393,12.7785,12.6114,12.7506,2721429.0
2024-07-23 10:10:00,13.74,13.79,13.72,13.78,2567156.0,12.7506,12.797,12.7321,12.7878,2567156.0
2024-07-23 10:20:00,13.78,13.79,13.72,13.75,1488423.0,12.7878,12.797,12.7321,12.7599,1488423.0
2024-07-23 10:30:00,13.75,13.81,13.67,13.77,3764194.0,12.7599,12.8156,12.6857,12.7785,3764194.0
2024-07-23 10:40:00,13.77,13.8,13.72,13.73,2898025.0,12.7785,12.8063,12.7321,12.7414,2898025.0
2024-07-23 10:50:00,13.73,13.79,13.66,13.7,3268477.0,12.7414,12.797,12.6764,12.7135,3268477.0
2024-07-23 11:00:00,13.7,13.77,13.69,13.76,1570740.0,12.7135,12.7785,12.7042,12.7692,1570740.0
2024-07-23 11:10:00,13.76,13.77,13.73,13.77,1405736.0,12.7692,12.7785,12.7414,12.7785,1405736.0
2024-07-23 11:20:00,13.77,13.79,13.73,13.75,1968045.0,12.7785,12.797,12.7414,12.7599,1968045.0
2024-07-23 11:30:00,13.75,13.81,13.74,13.8,1741793.0,12.7599,12.8156,12.7506,12.8063,1741793.0
2024-07-23 11:40:00,13.8,13.81,13.74,13.76,1234602.0,12.8063,12.8156,12.7506,12.7692,1234602.0
2024-07-23 11:50:00,13.75,13.77,13.72,13.76,1689589.0,12.7599,12.7785,12.7321,12.7692,1689589.0
2024-07-23 12:00:00,13.76,13.8,13.75,13.79,1386138.0,12.7692,12.8063,12.7599,12.797,1386138.0
2024-07-23 12:10:00,13.79,13.84,13.76,13.84,1670591.0,12.797,12.8434,12.7692,12.8434,1670591.0
2024-07-23 12:20:00,13.84,13.86,13.8,13.85,1343157.0,12.8434,12.862,12.8063,12.8527,1343157.0
2024-07-23 12:30:00,13.86,13.86,13.81,13.85,1593439.0,12.862,12.862,12.8156,12.8527,1593439.0
2024-07-23 12:40:00,13.85,13.89,13.8,13.88,1850925.0,12.8527,12.8898,12.8063,12.8806,1850925.0
2024-07-23 12:50:00,13.89,13.92,13.87,13.9,1459574.0,12.8898,12.9177,12.8713,12.8991,1459574.0
2024-07-23 13:00:00,13.91,13.96,13.9,13.96,2336895.0,12.9084,12.9548,12.8991,12.9548,2336895.0
2024-07-23 13:10:00,13.95,13.97,13.88,13.88,1726363.0,12.9455,12.9641,12.8806,12.8806,1726363.0
2024-07-23 13:20:00,13.88,13.89,13.84,13.85,928700.0,12.8806,12.8898,12.8434,12.8527,928700.0
2024-07-23 13:30:00,13.85,13.89,13.84,13.88,1270223.0,12.8527,12.8898,12.8434,12.8806,1270223.0
2024-07-23 13:40:00,13.88,13.89,13.85,13.88,702175.0,12.8806,12.8898,12.8527,12.8806,702175.0
2024-07-23 13:50:00,13.88,13.92,13.88,13.92,1378393.0,12.8806,12.9177,12.8806,12.9177,1378393.0
2024-07-23 14:00:00,13.92,13.93,13.9,13.93,928566.0,12.9177,12.927,12.8991,12.927,928566.0
2024-07-23 14:10:00,13.92,13.93,13.9,13.93,953044.0,12.9177,12.927,12.8991,12.927,953044.0
2024-07-23 14:20:00,13.93,13.93,13.9,13.9,1159570.0,12.927,12.927,12.8991,12.8991,1159570.0
2024-07-23 14:30:00,13.9,13.93,13.9,13.93,804335.0,12.8991,12.927,12.8991,12.927,804335.0
2024-07-23 14:40:00,13.93,13.96,13.92,13.95,596791.0,12.927,12.9548,12.9177,12.9455,596791.0
2024-07-23 14:50:00,13.94,13.95,13.93,13.94,832969.0,12.9362,12.9455,12.927,12.9362,832969.0
2024-07-23 15:00:00,13.94,13.96,13.94,13.96,853327.0,12.9362,12.9548,12.9362,12.9548,853327.0
2024-07-23 15:10:00,13.96,13.96,13.89,13.9,1205510.0,12.9548,12.9548,12.8898,12.8991,1205510.0
2024-07-23 15:20:00,13.89,13.9,13.88,13.88,799855.0,12.8898,12.8991,12.8806,12.8806,799855.0
2024-07-23 15:30:00,13.88,13.89,13.86,13.88,1459267.0,12.8806,12.8898,12.862,12.8806,1459267.0
2024-07-23 15:40:00,13.88,13.89,13.84,13.84,3271885.0,12.8806,12.8898,12.8434,12.8434,3271885.0
2024-07-23 15:50:00,13.84,13.87,13.79,13.84,4531174.0,12.8434,12.8713,12.797,12.8434,4531174.0
2024-07-24 09:30:00,13.73,13.86,13.73,13.85,2596624.0,12.7414,12.862,12.7414,12.8527,2596624.0
2024-07-24 09:40:00,13.85,13.87,13.66,13.69,1683796.0,12.8527,12.8713,12.6764,12.7042,1683796.0
2024-07-24 09:50:00,13.69,13.71,13.59,13.65,2189267.0,12.7042,12.7228,12.6114,12.6671,2189267.0
2024-07-24 10:00:00,13.66,13.7,13.65,13.68,1520670.0,12.6764,12.7135,12.6671,12.695,1520670.0
2024-07-24 10:10:00,13.67,13.71,13.64,13.67,2418316.0,12.6857,12.7228,12.6578,12.6857,2418316.0
2024-07-24 10:20:00,13.67,13.69,13.62,13.67,1797523.0,12.6857,12.7042,12.6393,12.6857,1797523.0
2024-07-24 10:30:00,13.66,13.68,13.65,13.68,1645883.0,12.6764,12.695,12.6671,12.695,1645883.0
2024-07-24 10:40:00,13.68,13.78,13.67,13.76,1493916.0,12.695,12.7878,12.6857,12.7692,1493916.0
2024-07-24 10:50:00,13.76,13.81,13.76,13.78,1616379.0,12.7692,12.8156,12.7692,12.7878,1616379.0
2024-07-24 11:00:00,13.78,13.81,13.74,13.77,1726811.0,12.7878,12.8156,12.7506,12.7785,1726811.0
2024-07-24 11:10:00,13.76,13.8,13.75,13.78,956004.0,12.7692,12.8063,12.7599,12.7878,956004.0
2024-07-24 11:20:00,13.78,13.79,13.74,13.78,1259140.0,12.7878,12.797,12.7506,12.7878,1259140.0
2024-07-24 11:30:00,13.77,13.81,13.76,13.8,1387722.0,12.7785,12.8156,12.7692,12.8063,1387722.0
2024-07-24 11:40:00,13.81,13.81,13.77,13.79,917695.0,12.8156,12.8156,12.7785,12.797,917695.0
2024-07-24 11:50:00,13.79,13.84,13.78,13.81,1485641.0,12.797,12.8434,12.7878,12.8156,1485641.0
2024-07-24 12:00:00,13.81,13.85,13.78,13.78,1489580.0,12.8156,12.8527,12.7878,12.7878,1489580.0
2024-07-24 12:10:00,13.78,13.88,13.77,13.86,1398058.0,12.7878,12.8806,12.7785,12.862,1398058.0
2024-07-24 12:20:00,13.86,13.86,13.81,13.81,829930.0,12.862,12.862,12.8156,12.8156,829930.0
2024-07-24 12:30:00,13.81,13.83,13.78,13.79,1163591.0,12.8156,12.8342,12.7878,12.797,1163591.0
2024-07-24 12:40:00,13.79,13.79,13.74,13.77,861369.0,12.797,12.797,12.7506,12.7785,861369.0
2024-07-24 12:50:00,13.77,13.78,13.72,13.75,915203.0,12.7785,12.7878,12.7321,12.7599,915203.0
2024-07-24 13:00:00,13.75,13.77,13.72,13.76,1081809.0,12.7599,12.7785,12.7321,12.7692,1081809.0
2024-07-24 13:10:00,13.76,13.76,13.72,13.75,823755.0,12.7692,12.7692,12.7321,12.7599,823755.0
2024-07-24 13:20:00,13.75,13.76,13.73,13.74,405422.0,12.7599,12.7692,12.7414,12.7506,405422.0
2024-07-24 13:30:00,13.74,13.8,13.73,13.78,780649.0,12.7506,12.8063,12.7414,12.7878,780649.0
2024-07-24 13:40:00,13.78,13.8,13.77,13.78,405312.0,12.7878,12.8063,12.7785,12.7878,405312.0
2024-07-24 13:50:00,13.78,13.78,13.75,13.76,303349.0,12.7878,12.7878,12.7599,12.7692,303349.0
2024-07-24 14:00:00,13.75,13.79,13.75,13.78,535250.0,12.7599,12.797,12.7599,12.7878,535250.0
2024-07-24 14:10:00,13.79,13.8,13.75,13.76,534325.0,12.797,12.8063,12.7599,12.7692,534325.0
2024-07-24 14:20:00,13.76,13.76,13.7,13.71,873180.0,12.7692,12.7692,12.7135,12.7228,873180.0
2024-07-24 14:30:00,13.71,13.73,13.7,13.71,393807.0,12.7228,12.7414,12.7135,12.7228,393807.0
2024-07-24 14:40:00,13.72,13.72,13.68,13.7,840890.0,12.7321,12.7321,12.695,12.7135,840890.0
2024-07-24 14:50:00,13.7,13.72,13.68,13.7,1078490.0,12.7135,12.7321,12.695,12.7135,1078490.0
2024-07-24 15:00:00,13.7,13.7,13.65,13.67,1173700.0,12.7135,12.7135,12.6671,12.6857,1173700.0
2024-07-24 15:10:00,13.67,13.68,13.66,13.67,593637.0,12.6857,12.695,12.6764,12.6857,593637.0
2024-07-24 15:20:00,13.67,13.7,13.66,13.67,945367.0,12.6857,12.7135,12.6764,12.6857,945367.0
2024-07-24 15:30:00,13.66,13.68,13.63,13.66,1634009.0,12.6764,12.695,12.6486,12.6764,1634009.0
2024-07-24 15:40:00,13.67,13.68,13.65,13.66,1710693.0,12.6857,12.695,12.6671,12.6764,1710693.0
2024-07-24 15:50:00,13.65,13.68,13.59,13.66,8058279.0,12.6671,12.695,12.6114,12.6764,8058279.0
2024-07-25 09:30:00,11.8,11.98,11.57,11.58,24630511.0,10.9503,11.1174,10.7369,10.7462,24630511.0
2024-07-25 09:40:00,11.58,11.6,11.3,11.36,19974536.0,10.7462,10.7647,10.4863,10.542,19974536.0
2024-07-25 09:50:00,11.36,11.45,11.31,11.42,10811962.0,10.542,10.6255,10.4956,10.5977,10811962.0
2024-07-25 10:00:00,11.43,11.45,11.34,11.4,10684856.0,10.607,10.6255,10.5235,10.5791,10684856.0
2024-07-25 10:10:00,11.39,11.42,11.33,11.34,6590934.0,10.5699,10.5977,10.5142,10.5235,6590934.0
2024-07-25 10:20:00,11.33,11.34,11.26,11.27,9130778.0,10.5142,10.5235,10.4492,10.4585,9130778.0
2024-07-25 10:30:00,11.27,11.27,11.23,11.24,5320730.0,10.4585,10.4585,10.4214,10.4307,5320730.0
2024-07-25 10:40:00,11.24,11.25,11.19,11.21,11572253.0,10.4307,10.4399,10.3843,10.4028,11572253.0
2024-07-25 10:50:00,11.21,11.39,11.19,11.36,11882315.0,10.4028,10.5699,10.3843,10.542,11882315.0
2024-07-25 11:00:00,11.36,11.42,11.33,11.36,9584408.0,10.542,10.5977,10.5142,10.542,9584408.0
2024-07-25 11:10:00,11.36,11.42,11.31,11.36,5814196.0,10.542,10.5977,10.4956,10.542,5814196.0
2024-07-25 11:20:00,11.35,11.44,11.35,11.44,4820404.0,10.5327,10.6163,10.5327,10.6163,4820404.0
2024-07-25 11:30:00,11.44,11.45,11.37,11.42,4347041.0,10.6163,10.6255,10.5513,10.5977,4347041.0
2024-07-25 11:40:00,11.42,11.46,11.4,11.42,4110709.0,10.5977,10.6348,10.5791,10.5977,4110709.0
2024-07-25 11:50:00,11.43,11.43,11.39,11.41,3082414.0,10.607,10.607,10.5699,10.5884,3082414.0
2024-07-25 12:00:00,11.41,11.41,11.39,11.4,1784346.0,10.5884,10.5884,10.5699,10.5791,1784346.0
2024-07-25 12:10:00,11.39,11.4,11.38,11.4,3374719.0,10.5699,10.5791,10.5606,10.5791,3374719.0
2024-07-25 12:20:00,11.4,11.4,11.35,11.38,2672967.0,10.5791,10.5791,10.5327,10.5606,2672967.0
2024-07-25 12:30:00,11.38,11.41,11.37,11.41,2448211.0,10.5606,10.5884,10.5513,10.5884,2448211.0
2024-07-25 12:40:00,11.41,11.43,11.38,11.38,2756231.0,10.5884,10.607,10.5606,10.5606,2756231.0
2024-07-25 12:50:00,11.38,11.47,11.38,11.47,4987246.0,10.5606,10.6441,10.5606,10.6441,4987246.0
2024-07-25 13:00:00,11.46,11.5,11.41,11.41,3532657.0,10.6348,10.6719,10.5884,10.5884,3532657.0
2024-07-25 13:10:00,11.41,11.42,11.35,11.39,4071681.0,10.5884,10.5977,10.5327,10.5699,4071681.0
2024-07-25 13:20:00,11.39,11.4,11.33,11.34,2079049.0,10.5699,10.5791,10.5142,10.5235,2079049.0
2024-07-25 13:30:00,11.33,11.37,11.3,11.3,3868530.0,10.5142,10.5513,10.4863,10.4863,3868530.0
2024-07-25 13:40:00,11.3,11.33,11.28,11.29,3564498.0,10.4863,10.5142,10.4678,10.4771,3564498.0
2024-07-25 13:50:00,11.29,11.34,11.28,11.32,2921891.0,10.4771,10.5235,10.4678,10.5049,2921891.0
2024-07-25 14:00:00,11.32,11.32,11.28,11.3,1933507.0,10.5049,10.5049,10.4678,10.4863,1933507.0
2024-07-25 14:10:00,11.29,11.31,11.26,11.27,2051846.0,10.4771,10.4956,10.4492,10.4585,2051846.0
2024-07-25 14:20:00,11.27,11.27,11.24,11.24,2901501.0,10.4585,10.4585,10.4307,10.4307,2901501.0
2024-07-25 14:30:00,11.24,11.25,11.22,11.23,2894000.0,10.4307,10.4399,10.4121,10.4214,2894000.0
2024-07-25 14:40:00,11.23,11.23,11.19,11.2,3693759.0,10.4214,10.4214,10.3843,10.3935,3693759.0
2024-07-25 14:50:00,11.19,11.2,11.19,11.2,1430678.0,10.3843,10.3935,10.3843,10.3935,1430678.0
2024-07-25 15:00:00,11.2,11.2,11.18,11.19,2143572.0,10.3935,10.3935,10.375,10.3843,2143572.0
2024-07-25 15:10:00,11.19,11.21,11.18,11.2,4242317.0,10.3843,10.4028,10.375,10.3935,4242317.0
2024-07-25 15:20:00,11.2,11.28,11.16,11.24,5353761.0,10.3935,10.4678,10.3564,10.4307,5353761.0
2024-07-25 15:30:00,11.24,11.24,11.2,11.21,2647724.0,10.4307,10.4307,10.3935,10.4028,2647724.0
2024-07-25 15:40:00,11.21,11.21,11.17,11.18,3078874.0,10.4028,10.4028,10.3657,10.375,3078874.0
2024-07-25 15:50:00,11.18,11.24,11.15,11.16,15433263.0,10.375,10.4307,10.3471,10.3564,15433263.0
2024-07-26 09:30:00,11.2,11.27,11.05,11.12,7737803.0,10.3935,10.4585,10.2543,10.3193,7737803.0
2024-07-26 09:40:00,11.12,11.19,11.06,11.15,3275123.0,10.3193,10.3843,10.2636,10.3471,3275123.0
2024-07-26 09:50:00,11.16,11.19,11.13,11.13,1832998.0,10.3564,10.3843,10.3286,10.3286,1832998.0
2024-07-26 10:00:00,11.13,11.2,11.12,11.13,2051764.0,10.3286,10.3935,10.3193,10.3286,2051764.0
2024-07-26 10:10:00,11.13,11.16,11.12,11.14,1356037.0,10.3286,10.3564,10.3193,10.3379,1356037.0
2024-07-26 10:20:00,11.13,11.18,11.13,11.16,1498168.0,10.3286,10.375,10.3286,10.3564,1498168.0
2024-07-26 10:30:00,11.15,11.15,11.1,11.15,1912405.0,10.3471,10.3471,10.3007,10.3471,1912405.0
2024-07-26 10:40:00,11.15,11.18,11.14,11.18,1413760.0,10.3471,10.375,10.3379,10.375,1413760.0
2024-07-26 10:50:00,11.17,11.18,11.1,11.13,2171013.0,10.3657,10.375,10.3007,10.3286,2171013.0
2024-07-26 11:00:00,11.13,11.19,11.12,11.19,1718153.0,10.3286,10.3843,10.3193,10.3843,1718153.0
2024-07-26 11:10:00,11.19,11.19,11.15,11.18,1274551.0,10.3843,10.3843,10.3471,10.375,1274551.0
2024-07-26 11:20:00,11.18,11.21,11.16,11.21,1954524.0,10.375,10.4028,10.3564,10.4028,1954524.0
2024-07-26 11:30:00,11.21,11.25,11.2,11.25,2077872.0,10.4028,10.4399,10.3935,10.4399,2077872.0
2024-07-26 11:40:00,11.25,11.27,11.21,11.24,1996434.0,10.4399,10.4585,10.4028,10.4307,1996434.0
2024-07-26 11:50:00,11.24,11.26,11.21,11.25,1779896.0,10.4307,10.4492,10.4028,10.4399,1779896.0
2024-07-26 12:00:00,11.26,11.29,11.25,11.28,1564835.0,10.4492,10.4771,10.4399,10.4678,1564835.0
2024-07-26 12:10:00,11.28,11.28,11.24,11.28,1314004.0,10.4678,10.4678,10.4307,10.4678,1314004.0
2024-07-26 12:20:00,11.28,11.29,11.27,11.29,916102.0,10.4678,10.4771,10.4585,10.4771,916102.0
2024-07-26 12:30:00,11.29,11.33,11.27,11.32,2003691.0,10.4771,10.5142,10.4585,10.5049,2003691.0
2024-07-26 12:40:00,11.31,11.36,11.31,11.36,1572623.0,10.4956,10.542,10.4956,10.542,1572623.0
2024-07-26 12:50:00,11.36,11.36,11.3,11.31,1159029.0,10.542,10.542,10.4863,10.4956,1159029.0
2024-07-26 13:00:00,11.32,11.33,11.3,11.33,749312.0,10.5049,10.5142,10.4863,10.5142,749312.0
2024-07-26 13:10:00,11.33,11.34,11.31,11.31,1076873.0,10.5142,10.5235,10.4956,10.4956,1076873.0
2024-07-26 13:20:00,11.32,11.33,11.29,11.29,923142.0,10.5049,10.5142,10.4771,10.4771,923142.0
2024-07-26 13:30:00,11.29,11.3,11.2,11.21,2088631.0,10.4771,10.4863,10.3935,10.4028,2088631.0
2024-07-26 13:40:00,11.21,11.23,11.18,11.19,1970403.0,10.4028,10.4214,10.375,10.3843,1970403.0
2024-07-26 13:50:00,11.19,11.21,11.18,11.2,1149610.0,10.3843,10.4028,10.375,10.3935,1149610.0
2024-07-26 14:00:00,11.2,11.23,11.19,11.21,923324.0,10.3935,10.4214,10.3843,10.4028,923324.0
2024-07-26 14:10:00,11.21,11.23,11.2,11.23,668818.0,10.4028,10.4214,10.3935,10.4214,668818.0
2024-07-26 14:20:00,11.22,11.24,11.2,11.23,782864.0,10.4121,10.4307,10.3935,10.4214,782864.0
2024-07-26 14:30:00,11.23,11.24,11.21,11.22,768218.0,10.4214,10.4307,10.4028,10.4121,768218.0
2024-07-26 14:40:00,11.23,11.25,11.2,11.24,925465.0,10.4214,10.4399,10.3935,10.4307,925465.0
2024-07-26 14:50:00,11.24,11.25,11.21,11.21,429671.0,10.4307,10.4399,10.4028,10.4028,429671.0
2024-07-26 15:00:00,11.21,11.24,11.21,11.23,887328.0,10.4028,10.4307,10.4028,10.4214,887328.0
2024-07-26 15:10:00,11.24,11.24,11.21,11.21,1286279.0,10.4307,10.4307,10.4028,10.4028,1286279.0
2024-07-26 15:20:00,11.21,11.25,11.21,11.25,1186349.0,10.4028,10.4399,10.4028,10.4399,1186349.0
2024-07-26 15:30:00,11.25,11.25,11.19,11.21,1645429.0,10.4399,10.4399,10.3843,10.4028,1645429.0
2024-07-26 15:40:00,11.21,11.22,11.2,11.21,1690752.0,10.4028,10.4121,10.3935,10.4028,1690752.0
2024-07-26 15:50:00,11.21,11.24,11.18,11.18,7452012.0,10.4028,10.4307,10.375,10.375,7452012.0
2024-07-29 09:30:00,11.18,11.18,10.82,10.86,9957395.0,10.375,10.375,10.0409,10.078,9957395.0
2024-07-29 09:40:00,10.86,10.91,10.8,10.9,7186819.0,10.078,10.1244,10.0223,10.1151,7186819.0
2024-07-29 09:50:00,10.9,11.0,10.88,11.0,3593292.0,10.1151,10.2079,10.0966,10.2079,3593292.0
2024-07-29 10:00:00,11.0,11.02,10.97,11.02,2956952.0,10.2079,10.2265,10.1801,10.2265,2956952.0
2024-07-29 10:10:00,11.01,11.04,10.98,11.01,2105101.0,10.2172,10.2451,10.1894,10.2172,2105101.0
2024-07-29 10:20:00,11.01,11.05,10.95,10.95,3027326.0,10.2172,10.2543,10.1615,10.1615,3027326.0
2024-07-29 10:30:00,10.96,11.05,10.94,11.02,3306405.0,10.1708,10.2543,10.1523,10.2265,3306405.0
2024-07-29 10:40:00,11.01,11.05,10.96,10.96,3557934.0,10.2172,10.2543,10.1708,10.1708,3557934.0
2024-07-29 10:50:00,10.96,11.01,10.95,10.97,2006198.0,10.1708,10.2172,10.1615,10.1801,2006198.0
2024-07-29 11:00:00,10.97,10.99,10.94,10.94,2195780.0,10.1801,10.1987,10.1523,10.1523,2195780.0
2024-07-29 11:10:00,10.95,10.97,10.94,10.96,1802597.0,10.1615,10.1801,10.1523,10.1708,1802597.0
2024-07-29 11:20:00,10.97,11.0,10.95,11.0,2055745.0,10.1801,10.2079,10.1615,10.2079,2055745.0
2024-07-29 11:30:00,11.0,11.0,10.95,10.97,1609015.0,10.2079,10.2079,10.1615,10.1801,1609015.0
2024-07-29 11:40:00,10.97,11.0,10.95,10.99,1899708.0,10.1801,10.2079,10.1615,10.1987,1899708.0
2024-07-29 11:50:00,10.99,11.0,10.96,10.99,898376.0,10.1987,10.2079,10.1708,10.1987,898376.0
2024-07-29 12:00:00,10.99,11.0,10.98,10.99,1214391.0,10.1987,10.2079,10.1894,10.1987,1214391.0
2024-07-29 12:10:00,10.99,11.0,10.96,10.98,942104.0,10.1987,10.2079,10.1708,10.1894,942104.0
2024-07-29 12:20:00,10.99,11.0,10.97,10.99,1106690.0,10.1987,10.2079,10.1801,10.1987,1106690.0
2024-07-29 12:30:00,10.99,11.0,10.96,10.96,938654.0,10.1987,10.2079,10.1708,10.1708,938654.0
2024-07-29 12:40:00,10.96,11.01,10.96,11.01,1398195.0,10.1708,10.2172,10.1708,10.2172,1398195.0
2024-07-29 12:50:00,11.01,11.01,10.96,10.97,1368214.0,10.2172,10.2172,10.1708,10.1801,1368214.0
2024-07-29 13:00:00,10.97,10.99,10.96,10.99,711775.0,10.1801,10.1987,10.1708,10.1987,711775.0
2024-07-29 13:10:00,10.99,11.0,10.98,10.99,749725.0,10.1987,10.2079,10.1894,10.1987,749725.0
2024-07-29 13:20:00,10.99,11.0,10.97,10.99,833472.0,10.1987,10.2079,10.1801,10.1987,833472.0
2024-07-29 13:30:00,10.98,11.0,10.97,10.97,953332.0,10.1894,10.2079,10.1801,10.1801,953332.0
2024-07-29 13:40:00,10.97,10.99,10.97,10.97,747021.0,10.1801,10.1987,10.1801,10.1801,747021.0
2024-07-29 13:50:00,10.97,11.01,10.97,11.01,741825.0,10.1801,10.2172,10.1801,10.2172,741825.0
2024-07-29 14:00:00,11.01,11.01,10.99,10.99,855570.0,10.2172,10.2172,10.1987,10.1987,855570.0
2024-07-29 14:10:00,11.0,11.03,10.99,11.03,1132754.0,10.2079,10.2358,10.1987,10.2358,1132754.0
2024-07-29 14:20:00,11.03,11.03,10.97,10.99,992111.0,10.2358,10.2358,10.1801,10.1987,992111.0
2024-07-29 14:30:00,11.0,11.0,10.98,11.0,968468.0,10.2079,10.2079,10.1894,10.2079,968468.0
2024-07-29 14:40:00,11.0,11.01,10.99,11.01,967895.0,10.2079,10.2172,10.1987,10.2172,967895.0
2024-07-29 14:50:00,11.01,11.01,10.98,10.99,787878.0,10.2172,10.2172,10.1894,10.1987,787878.0
2024-07-29 15:00:00,10.98,11.0,10.98,10.99,1125417.0,10.1894,10.2079,10.1894,10.1987,1125417.0
2024-07-29 15:10:00,10.99,11.0,10.96,10.97,1570429.0,10.1987,10.2079,10.1708,10.1801,1570429.0
2024-07-29 15:20:00,10.97,10.98,10.94,10.96,1596725.0,10.1801,10.1894,10.1523,10.1708,1596725.0
2024-07-29 15:30:00,10.95,11.0,10.95,10.99,1444311.0,10.1615,10.2079,10.1615,10.1987,1444311.0
2024-07-29 15:40:00,10.99,11.0,10.98,10.99,1439168.0,10.1987,10.2079,10.1894,10.1987,1439168.0
2024-07-29 15:50:00,10.99,11.02,10.98,11.02,5468704.0,10.1987,10.2265,10.1894,10.2265,5468704.0
2024-07-30 09:30:00,11.03,11.11,11.03,11.1,2900912.0,10.2358,10.31,10.2358,10.3007,2900912.0
2024-07-30 09:40:00,11.09,11.1,10.99,11.03,2250786.0,10.2915,10.3007,10.1987,10.2358,2250786.0
2024-07-30 09:50:00,11.03,11.03,10.97,10.97,1557288.0,10.2358,10.2358,10.1801,10.1801,1557288.0
2024-07-30 10:00:00,10.98,10.98,10.91,10.91,2678406.0,10.1894,10.1894,10.1244,10.1244,2678406.0
2024-07-30 10:10:00,10.92,10.94,10.88,10.9,2941488.0,10.1337,10.1523,10.0966,10.1151,2941488.0
2024-07-30 10:20:00,10.91,10.94,10.89,10.94,1886097.0,10.1244,10.1523,10.1059,10.1523,1886097.0
2024-07-30 10:30:00,10.94,10.95,10.9,10.94,1479449.0,10.1523,10.1615,10.1151,10.1523,1479449.0
2024-07-30 10:40:00,10.93,10.94,10.9,10.91,1669883.0,10.143,10.1523,10.1151,10.1244,1669883.0
2024-07-30 10:50:00,10.91,10.92,10.88,10.91,2036121.0,10.1244,10.1337,10.0966,10.1244,2036121.0
2024-07-30 11:00:00,10.91,10.91,10.85,10.87,2219737.0,10.1244,10.1244,10.0687,10.0873,2219737.0
2024-07-30 11:10:00,10.87,10.91,10.86,10.89,1507030.0,10.0873,10.1244,10.078,10.1059,1507030.0
2024-07-30 11:20:00,10.9,10.91,10.85,10.86,1319628.0,10.1151,10.1244,10.0687,10.078,1319628.0
2024-07-30 11:30:00,10.87,10.87,10.84,10.85,2114668.0,10.0873,10.0873,10.0595,10.0687,2114668.0
2024-07-30 11:40:00,10.85,10.87,10.84,10.86,2354075.0,10.0687,10.0873,10.0595,10.078,2354075.0
2024-07-30 11:50:00,10.86,10.86,10.83,10.85,1716232.0,10.078,10.078,10.0502,10.0687,1716232.0
2024-07-30 12:00:00,10.85,10.88,10.84,10.86,1288315.0,10.0687,10.0966,10.0595,10.078,1288315.0
2024-07-30 12:10:00,10.86,10.87,10.83,10.84,1395008.0,10.078,10.0873,10.0502,10.0595,1395008.0
2024-07-30 12:20:00,10.84,10.86,10.83,10.86,1006635.0,10.0595,10.078,10.0502,10.078,1006635.0
2024-07-30 12:30:00,10.85,10.86,10.83,10.86,925979.0,10.0687,10.078,10.0502,10.078,925979.0
2024-07-30 12:40:00,10.86,10.88,10.85,10.88,967911.0,10.078,10.0966,10.0687,10.0966,967911.0
2024-07-30 12:50:00,10.88,10.88,10.81,10.82,1184719.0,10.0966,10.0966,10.0316,10.0409,1184719.0
2024-07-30 13:00:00,10.82,10.86,10.79,10.86,1801507.0,10.0409,10.078,10.0131,10.078,1801507.0
2024-07-30 13:10:00,10.86,10.86,10.84,10.86,708472.0,10.078,10.078,10.0595,10.078,708472.0
2024-07-30 13:20:00,10.86,10.87,10.83,10.84,739943.0,10.078,10.0873,10.0502,10.0595,739943.0
2024-07-30 13:30:00,10.85,10.86,10.83,10.85,661380.0,10.0687,10.078,10.0502,10.0687,661380.0
2024-07-30 13:40:00,10.85,10.85,10.82,10.84,768020.0,10.0687,10.0687,10.0409,10.0595,768020.0
2024-07-30 13:50:00,10.84,10.84,10.82,10.84,577060.0,10.0595,10.0595,10.0409,10.0595,577060.0
2024-07-30 14:00:00,10.84,10.85,10.83,10.84,616677.0,10.0595,10.0687,10.0502,10.0595,616677.0
2024-07-30 14:10:00,10.84,10.85,10.83,10.84,945599.0,10.0595,10.0687,10.0502,10.0595,945599.0
2024-07-30 14:20:00,10.84,10.84,10.8,10.81,849478.0,10.0595,10.0595,10.0223,10.0316,849478.0
2024-07-30 14:30:00,10.82,10.83,10.81,10.82,1210302.0,10.0409,10.0502,10.0316,10.0409,1210302.0
2024-07-30 14:40:00,10.82,10.82,10.79,10.79,2039851.0,10.0409,10.0409,10.0131,10.0131,2039851.0
2024-07-30 14:50:00,10.8,10.82,10.78,10.8,1517656.0,10.0223,10.0409,10.0038,10.0223,1517656.0
2024-07-30 15:00:00,10.8,10.82,10.8,10.82,711131.0,10.0223,10.0409,10.0223,10.0409,711131.0
2024-07-30 15:10:00,10.82,10.83,10.8,10.83,1159808.0,10.0409,10.0502,10.0223,10.0502,1159808.0
2024-07-30 15:20:00,10.83,10.83,10.81,10.82,977048.0,10.0502,10.0502,10.0316,10.0409,977048.0
2024-07-30 15:30:00,10.81,10.82,10.79,10.8,1419638.0,10.0316,10.0409,10.0131,10.0223,1419638.0
2024-07-30 15:40:00,10.8,10.85,10.8,10.85,2000021.0,10.0223,10.0687,10.0223,10.0687,2000021.0
2024-07-30 15:50:00,10.85,10.87,10.82,10.84,5771802.0,10.0687,10.0873,10.0409,10.0595,5771802.0
2024-07-31 09:30:00,10.86,10.92,10.78,10.79,3172124.0,10.078,10.1337,10.0038,10.0131,3172124.0
2024-07-31 09:40:00,10.79,10.82,10.77,10.78,2166940.0,10.0131,10.0409,9.9945,10.0038,2166940.0
2024-07-31 09:50:00,10.79,10.79,10.72,10.73,3297635.0,10.0131,10.0131,9.9481,9.9574,3297635.0
2024-07-31 10:00:00,10.74,10.79,10.72,10.79,2472116.0,9.9667,10.0131,9.9481,10.0131,2472116.0
2024-07-31 10:10:00,10.79,10.9,10.78,10.87,2600616.0,10.0131,10.1151,10.0038,10.0873,2600616.0
2024-07-31 10:20:00,10.87,10.89,10.86,10.86,1279006.0,10.0873,10.1059,10.078,10.078,1279006.0
2024-07-31 10:30:00,10.86,10.88,10.85,10.87,1048992.0,10.078,10.0966,10.0687,10.0873,1048992.0
2024-07-31 10:40:00,10.87,10.88,10.83,10.84,1703625.0,10.0873,10.0966,10.0502,10.0595,1703625.0
2024-07-31 10:50:00,10.84,10.85,10.82,10.84,1900446.0,10.0595,10.0687,10.0409,10.0595,1900446.0
2024-07-31 11:00:00,10.84,10.9,10.83,10.88,1550164.0,10.0595,10.1151,10.0502,10.0966,1550164.0
2024-07-31 11:10:00,10.88,10.9,10.88,10.9,1112968.0,10.0966,10.1151,10.0966,10.1151,1112968.0
2024-07-31 11:20:00,10.9,10.93,10.89,10.9,2047092.0,10.1151,10.143,10.1059,10.1151,2047092.0
2024-07-31 11:30:00,10.9,10.91,10.86,10.89,1238440.0,10.1151,10.1244,10.078,10.1059,1238440.0
2024-07-31 11:40:00,10.89,10.9,10.88,10.88,807908.0,10.1059,10.1151,10.0966,10.0966,807908.0
2024-07-31 11:50:00,10.88,10.89,10.86,10.88,883528.0,10.0966,10.1059,10.078,10.0966,883528.0
2024-07-31 12:00:00,10.88,10.9,10.87,10.89,644449.0,10.0966,10.1151,10.0873,10.1059,644449.0
2024-07-31 12:10:00,10.89,10.94,10.89,10.94,1239383.0,10.1059,10.1523,10.1059,10.1523,1239383.0
2024-07-31 12:20:00,10.94,10.97,10.93,10.96,1987773.0,10.1523,10.1801,10.143,10.1708,1987773.0
2024-07-31 12:30:00,10.96,10.99,10.94,10.99,1389454.0,10.1708,10.1987,10.1523,10.1987,1389454.0
2024-07-31 12:40:00,10.99,11.01,10.96,10.96,1594170.0,10.1987,10.2172,10.1708,10.1708,1594170.0
2024-07-31 12:50:00,10.97,10.98,10.93,10.94,905796.0,10.1801,10.1894,10.143,10.1523,905796.0
2024-07-31 13:00:00,10.94,10.95,10.92,10.93,766214.0,10.1523,10.1615,10.1337,10.143,766214.0
2024-07-31 13:10:00,10.92,10.93,10.91,10.92,625751.0,10.1337,10.143,10.1244,10.1337,625751.0
2024-07-31 13:20:00,10.92,10.93,10.88,10.89,773238.0,10.1337,10.143,10.0966,10.1059,773238.0
2024-07-31 13:30:00,10.88,10.89,10.86,10.88,746458.0,10.0966,10.1059,10.078,10.0966,746458.0
2024-07-31 13:40:00,10.88,10.89,10.86,10.88,869061.0,10.0966,10.1059,10.078,10.0966,869061.0
2024-07-31 13:50:00,10.88,10.91,10.86,10.87,1437066.0,10.0966,10.1244,10.078,10.0873,1437066.0
2024-07-31 14:00:00,10.88,10.88,10.84,10.85,999384.0,10.0966,10.0966,10.0595,10.0687,999384.0
2024-07-31 14:10:00,10.85,10.88,10.83,10.87,1204611.0,10.0687,10.0966,10.0502,10.0873,1204611.0
2024-07-31 14:20:00,10.87,10.88,10.86,10.88,664188.0,10.0873,10.0966,10.078,10.0966,664188.0
2024-07-31 14:30:00,10.88,10.91,10.85,10.88,1751627.0,10.0966,10.1244,10.0687,10.0966,1751627.0
2024-07-31 14:40:00,10.88,10.95,10.87,10.95,1460205.0,10.0966,10.1615,10.0873,10.1615,1460205.0
2024-07-31 14:50:00,10.95,10.96,10.91,10.95,1798206.0,10.1615,10.1708,10.1244,10.1615,1798206.0
2024-07-31 15:00:00,10.95,10.97,10.92,10.92,1674981.0,10.1615,10.1801,10.1337,10.1337,1674981.0
2024-07-31 15:10:00,10.93,10.94,10.88,10.88,1517708.0,10.143,10.1523,10.0966,10.0966,1517708.0
2024-07-31 15:20:00,10.88,10.91,10.84,10.85,1739314.0,10.0966,10.1244,10.0595,10.0687,1739314.0
2024-07-31 15:30:00,10.86,10.87,10.83,10.85,1739099.0,10.078,10.0873,10.0502,10.0687,1739099.0
2024-07-31 15:40:00,10.85,10.87,10.84,10.86,2264058.0,10.0687,10.0873,10.0595,10.078,2264058.0
2024-07-31 15:50:00,10.86,10.87,10.81,10.82,4805208.0,10.078,10.0873,10.0316,10.0409,4805208.0
2024-08-01 09:30:00,10.86,10.92,10.83,10.84,1812734.0,10.078,10.1337,10.0502,10.0595,1812734.0
2024-08-01 09:40:00,10.84,10.86,10.82,10.84,1262624.0,10.0595,10.078,10.0409,10.0595,1262624.0
2024-08-01 09:50:00,10.84,10.88,10.83,10.88,1478370.0,10.0595,10.0966,10.0502,10.0966,1478370.0
2024-08-01 10:00:00,10.88,10.88,10.78,10.79,2681309.0,10.0966,10.0966,10.0038,10.0131,2681309.0
2024-08-01 10:10:00,10.79,10.82,10.79,10.79,1094869.0,10.0131,10.0409,10.0131,10.0131,1094869.0
2024-08-01 10:20:00,10.79,10.84,10.78,10.83,1643526.0,10.0131,10.0595,10.0038,10.0502,1643526.0
2024-08-01 10:30:00,10.83,10.87,10.82,10.86,1624573.0,10.0502,10.0873,10.0409,10.078,1624573.0
2024-08-01 10:40:00,10.86,10.86,10.8,10.81,1154715.0,10.078,10.078,10.0223,10.0316,1154715.0
2024-08-01 10:50:00,10.81,10.83,10.79,10.79,1144618.0,10.0316,10.0502,10.0131,10.0131,1144618.0
2024-08-01 11:00:00,10.79,10.81,10.76,10.79,1249336.0,10.0131,10.0316,9.9852,10.0131,1249336.0
2024-08-01 11:10:00,10.79,10.81,10.78,10.8,843547.0,10.0131,10.0316,10.0038,10.0223,843547.0
2024-08-01 11:20:00,10.79,10.81,10.76,10.77,986606.0,10.0131,10.0316,9.9852,9.9945,986606.0
2024-08-01 11:30:00,10.76,10.77,10.73,10.74,1691272.0,9.9852,9.9945,9.9574,9.9667,1691272.0
2024-08-01 11:40:00,10.73,10.76,10.72,10.74,1581120.0,9.9574,9.9852,9.9481,9.9667,1581120.0
2024-08-01 11:50:00,10.74,10.78,10.73,10.77,1239297.0,9.9667,10.0038,9.9574,9.9945,1239297.0
2024-08-01 12:00:00,10.77,10.78,10.75,10.77,1121875.0,9.9945,10.0038,9.9759,9.9945,1121875.0
2024-08-01 12:10:00,10.77,10.8,10.73,10.77,1116154.0,9.9945,10.0223,9.9574,9.9945,1116154.0
2024-08-01 12:20:00,10.76,10.77,10.74,10.75,922498.0,9.9852,9.9945,9.9667,9.9759,922498.0
2024-08-01 12:30:00,10.75,10.75,10.73,10.73,926059.0,9.9759,9.9759,9.9574,9.9574,926059.0
2024-08-01 12:40:00,10.74,10.74,10.71,10.73,1384373.0,9.9667,9.9667,9.9388,9.9574,1384373.0
2024-08-01 12:50:00,10.72,10.76,10.72,10.74,1059761.0,9.9481,9.9852,9.9481,9.9667,1059761.0
2024-08-01 13:00:00,10.75,10.75,10.71,10.71,900989.0,9.9759,9.9759,9.9388,9.9388,900989.0
2024-08-01 13:10:00,10.71,10.73,10.71,10.71,814853.0,9.9388,9.9574,9.9388,9.9388,814853.0
2024-08-01 13:20:00,10.71,10.72,10.67,10.68,1755469.0,9.9388,9.9481,9.9017,9.911,1755469.0
2024-08-01 13:30:00,10.67,10.69,10.65,10.69,1149958.0,9.9017,9.9203,9.8831,9.9203,1149958.0
2024-08-01 13:40:00,10.69,10.71,10.68,10.7,727891.0,9.9203,9.9388,9.911,9.9295,727891.0
2024-08-01 13:50:00,10.7,10.72,10.67,10.69,1724948.0,9.9295,9.9481,9.9017,9.9203,1724948.0
2024-08-01 14:00:00,10.69,10.7,10.67,10.67,946851.0,9.9203,9.9295,9.9017,9.9017,946851.0
2024-08-01 14:10:00,10.68,10.68,10.66,10.66,1049850.0,9.911,9.911,9.8924,9.8924,1049850.0
2024-08-01 14:20:00,10.67,10.68,10.63,10.63,1527434.0,9.9017,9.911,9.8646,9.8646,1527434.0
2024-08-01 14:30:00,10.63,10.64,10.6,10.64,1127840.0,9.8646,9.8739,9.8367,9.8739,1127840.0
2024-08-01 14:40:00,10.64,10.65,10.62,10.63,983122.0,9.8739,9.8831,9.8553,9.8646,983122.0
2024-08-01 14:50:00,10.63,10.64,10.61,10.63,748138.0,9.8646,9.8739,9.846,9.8646,748138.0
2024-08-01 15:00:00,10.63,10.63,10.61,10.63,886879.0,9.8646,9.8646,9.846,9.8646,886879.0
2024-08-01 15:10:00,10.62,10.65,10.61,10.65,1107595.0,9.8553,9.8831,9.846,9.8831,1107595.0
2024-08-01 15:20:00,10.65,10.69,10.64,10.69,1465456.0,9.8831,9.9203,9.8739,9.9203,1465456.0
2024-08-01 15:30:00,10.69,10.7,10.66,10.68,1518133.0,9.9203,9.9295,9.8924,9.911,1518133.0
2024-08-01 15:40:00,10.68,10.68,10.64,10.68,1860363.0,9.911,9.911,9.8739,9.911,1860363.0
2024-08-01 15:50:00,10.68,10.71,10.67,10.7,4724582.0,9.911,9.9388,9.9017,9.9295,4724582.0
2024-08-02 09:30:00,10.55,10.55,10.31,10.33,4852175.0,9.7903,9.7903,9.5676,9.5862,4852175.0
2024-08-02 09:40:00,10.33,10.33,10.25,10.29,3280620.0,9.5862,9.5862,9.5119,9.5491,3280620.0
2024-08-02 09:50:00,10.28,10.32,10.25,10.27,3182466.0,9.5398,9.5769,9.5119,9.5305,3182466.0
2024-08-02 10:00:00,10.27,10.3,10.18,10.19,3944203.0,9.5305,9.5583,9.447,9.4563,3944203.0
2024-08-02 10:10:00,10.19,10.22,10.13,10.19,2721325.0,9.4563,9.4841,9.4006,9.4563,2721325.0
2024-08-02 10:20:00,10.19,10.19,10.12,10.13,2450831.0,9.4563,9.4563,9.3913,9.4006,2450831.0
2024-08-02 10:30:00,10.13,10.16,10.1,10.11,2805157.0,9.4006,9.4284,9.3727,9.382,2805157.0
2024-08-02 10:40:00,10.12,10.16,10.11,10.16,2931069.0,9.3913,9.4284,9.382,9.4284,2931069.0
2024-08-02 10:50:00,10.15,10.17,10.11,10.12,1926120.0,9.4191,9.4377,9.382,9.3913,1926120.0
2024-08-02 11:00:00,10.12,10.13,10.08,10.11,3099857.0,9.3913,9.4006,9.3542,9.382,3099857.0
2024-08-02 11:10:00,10.12,10.17,10.11,10.16,1915356.0,9.3913,9.4377,9.382,9.4284,1915356.0
2024-08-02 11:20:00,10.16,10.24,10.15,10.22,3762938.0,9.4284,9.5027,9.4191,9.4841,3762938.0
2024-08-02 11:30:00,10.21,10.24,10.19,10.19,2154423.0,9.4748,9.5027,9.4563,9.4563,2154423.0
2024-08-02 11:40:00,10.2,10.23,10.17,10.22,2393608.0,9.4655,9.4934,9.4377,9.4841,2393608.0
2024-08-02 11:50:00,10.22,10.24,10.19,10.19,1804446.0,9.4841,9.5027,9.4563,9.4563,1804446.0
2024-08-02 12:00:00,10.2,10.21,10.19,10.21,981990.0,9.4655,9.4748,9.4563,9.4748,981990.0
2024-08-02 12:10:00,10.21,10.22,10.19,10.21,1301368.0,9.4748,9.4841,9.4563,9.4748,1301368.0
2024-08-02 12:20:00,10.21,10.22,10.19,10.2,1616907.0,9.4748,9.4841,9.4563,9.4655,1616907.0
2024-08-02 12:30:00,10.2,10.21,10.18,10.21,1411470.0,9.4655,9.4748,9.447,9.4748,1411470.0
2024-08-02 12:40:00,10.21,10.23,10.18,10.19,1171898.0,9.4748,9.4934,9.447,9.4563,1171898.0
2024-08-02 12:50:00,10.19,10.2,10.16,10.18,974649.0,9.4563,9.4655,9.4284,9.447,974649.0
2024-08-02 13:00:00,10.18,10.19,10.16,10.17,971072.0,9.447,9.4563,9.4284,9.4377,971072.0
2024-08-02 13:10:00,10.17,10.19,10.16,10.16,1287682.0,9.4377,9.4563,9.4284,9.4284,1287682.0
2024-08-02 13:20:00,10.16,10.17,10.11,10.12,2814307.0,9.4284,9.4377,9.382,9.3913,2814307.0
2024-08-02 13:30:00,10.12,10.12,10.1,10.1,1133642.0,9.3913,9.3913,9.3727,9.3727,1133642.0
2024-08-02 13:40:00,10.11,10.13,10.08,10.12,2458040.0,9.382,9.4006,9.3542,9.3913,2458040.0
2024-08-02 13:50:00,10.12,10.13,10.1,10.12,1594369.0,9.3913,9.4006,9.3727,9.3913,1594369.0
2024-08-02 14:00:00,10.13,10.14,10.12,10.13,1190219.0,9.4006,9.4099,9.3913,9.4006,1190219.0
2024-08-02 14:10:00,10.13,10.15,10.12,10.14,1382519.0,9.4006,9.4191,9.3913,9.4099,1382519.0
2024-08-02 14:20:00,10.13,10.17,10.12,10.15,1832309.0,9.4006,9.4377,9.3913,9.4191,1832309.0
2024-08-02 14:30:00,10.15,10.15,10.1,10.11,1727469.0,9.4191,9.4191,9.3727,9.382,1727469.0
2024-08-02 14:40:00,10.11,10.13,10.08,10.09,2531660.0,9.382,9.4006,9.3542,9.3635,2531660.0
2024-08-02 14:50:00,10.1,10.11,10.08,10.1,1545005.0,9.3727,9.382,9.3542,9.3727,1545005.0
2024-08-02 15:00:00,10.09,10.11,10.08,10.11,1518560.0,9.3635,9.382,9.3542,9.382,1518560.0
2024-08-02 15:10:00,10.11,10.11,10.08,10.1,1374715.0,9.382,9.382,9.3542,9.3727,1374715.0
2024-08-02 15:20:00,10.1,10.11,10.09,10.11,2467518.0,9.3727,9.382,9.3635,9.382,2467518.0
2024-08-02 15:30:00,10.1,10.12,10.05,10.05,3608297.0,9.3727,9.3913,9.3263,9.3263,3608297.0
2024-08-02 15:40:00,10.05,10.06,10.03,10.05,3880693.0,9.3263,9.3356,9.3078,9.3263,3880693.0
2024-08-02 15:50:00,10.05,10.06,10.0,10.04,11019489.0,9.3263,9.3356,9.2799,9.3171,11019489.0
2024-08-05 09:30:00,9.56,9.64,9.49,9.57,7852654.0,8.8716,8.9459,8.8067,8.8809,7852654.0
2024-08-05 09:40:00,9.58,9.66,9.55,9.64,4389577.0,8.8902,8.9644,8.8623,8.9459,4389577.0
2024-08-05 09:50:00,9.64,9.69,9.6,9.61,3399535.0,8.9459,8.9923,8.9087,8.918,3399535.0
2024-08-05 10:00:00,9.61,9.74,9.6,9.68,4195030.0,8.918,9.0387,8.9087,8.983,4195030.0
2024-08-05 10:10:00,9.68,9.68,9.63,9.63,3128138.0,8.983,8.983,8.9366,8.9366,3128138.0
2024-08-05 10:20:00,9.64,9.65,9.58,9.59,3198816.0,8.9459,8.9551,8.8902,8.8995,3198816.0
2024-08-05 10:30:00,9.58,9.69,9.58,9.64,2637573.0,8.8902,8.9923,8.8902,8.9459,2637573.0
2024-08-05 10:40:00,9.64,9.66,9.61,9.62,2086444.0,8.9459,8.9644,8.918,8.9273,2086444.0
2024-08-05 10:50:00,9.61,9.66,9.61,9.61,1477779.0,8.918,8.9644,8.918,8.918,1477779.0
2024-08-05 11:00:00,9.61,9.65,9.6,9.64,2359368.0,8.918,8.9551,8.9087,8.9459,2359368.0
2024-08-05 11:10:00,9.64,9.74,9.63,9.72,3149848.0,8.9459,9.0387,8.9366,9.0201,3149848.0
2024-08-05 11:20:00,9.72,9.82,9.71,9.81,2901867.0,9.0201,9.1129,9.0108,9.1036,2901867.0
2024-08-05 11:30:00,9.82,9.89,9.79,9.86,3357676.0,9.1129,9.1779,9.0851,9.15,3357676.0
2024-08-05 11:40:00,9.87,9.9,9.85,9.88,2586666.0,9.1593,9.1871,9.1407,9.1686,2586666.0
2024-08-05 11:50:00,9.89,9.89,9.81,9.84,3546804.0,9.1779,9.1779,9.1036,9.1315,3546804.0
2024-08-05 12:00:00,9.84,9.85,9.8,9.85,1610574.0,9.1315,9.1407,9.0943,9.1407,1610574.0
2024-08-05 12:10:00,9.85,9.85,9.81,9.82,1411451.0,9.1407,9.1407,9.1036,9.1129,1411451.0
2024-08-05 12:20:00,9.83,9.88,9.81,9.86,2782977.0,9.1222,9.1686,9.1036,9.15,2782977.0
2024-08-05 12:30:00,9.86,9.88,9.79,9.81,2322289.0,9.15,9.1686,9.0851,9.1036,2322289.0
2024-08-05 12:40:00,9.81,9.82,9.79,9.8,1581366.0,9.1036,9.1129,9.0851,9.0943,1581366.0
2024-08-05 12:50:00,9.81,9.82,9.78,9.8,1621978.0,9.1036,9.1129,9.0758,9.0943,1621978.0
2024-08-05 13:00:00,9.79,9.81,9.76,9.78,1580380.0,9.0851,9.1036,9.0572,9.0758,1580380.0
2024-08-05 13:10:00,9.78,9.79,9.76,9.77,1469573.0,9.0758,9.0851,9.0572,9.0665,1469573.0
2024-08-05 13:20:00,9.77,9.81,9.77,9.78,1341958.0,9.0665,9.1036,9.0665,9.0758,1341958.0
2024-08-05 13:30:00,9.79,9.81,9.78,9.8,2000325.0,9.0851,9.1036,9.0758,9.0943,2000325.0
2024-08-05 13:40:00,9.8,9.81,9.76,9.76,1240524.0,9.0943,9.1036,9.0572,9.0572,1240524.0
2024-08-05 13:50:00,9.77,9.79,9.75,9.76,947925.0,9.0665,9.0851,9.0479,9.0572,947925.0
2024-08-05 14:00:00,9.76,9.76,9.74,9.75,1385233.0,9.0572,9.0572,9.0387,9.0479,1385233.0
2024-08-05 14:10:00,9.75,9.76,9.72,9.73,1919233.0,9.0479,9.0572,9.0201,9.0294,1919233.0
2024-08-05 14:20:00,9.74,9.8,9.73,9.79,1083264.0,9.0387,9.0943,9.0294,9.0851,1083264.0
2024-08-05 14:30:00,9.79,9.79,9.76,9.77,1389826.0,9.0851,9.0851,9.0572,9.0665,1389826.0
2024-08-05 14:40:00,9.76,9.77,9.72,9.72,2102567.0,9.0572,9.0665,9.0201,9.0201,2102567.0
2024-08-05 14:50:00,9.73,9.76,9.71,9.72,1502512.0,9.0294,9.0572,9.0108,9.0201,1502512.0
2024-08-05 15:00:00,9.71,9.73,9.69,9.7,2126603.0,9.0108,9.0294,8.9923,9.0015,2126603.0
2024-08-05 15:10:00,9.71,9.77,9.69,9.76,1898168.0,9.0108,9.0665,8.9923,9.0572,1898168.0
2024-08-05 15:20:00,9.76,9.82,9.75,9.79,2023770.0,9.0572,9.1129,9.0479,9.0851,2023770.0
2024-08-05 15:30:00,9.79,9.79,9.75,9.76,2080350.0,9.0851,9.0851,9.0479,9.0572,2080350.0
2024-08-05 15:40:00,9.77,9.77,9.69,9.7,3467037.0,9.0665,9.0665,8.9923,9.0015,3467037.0
2024-08-05 15:50:00,9.7,9.73,9.67,9.72,6953690.0,9.0015,9.0294,8.9737,9.0201,6953690.0
2024-08-06 09:30:00,9.79,9.8,9.67,9.75,4080599.0,9.0851,9.0943,8.9737,9.0479,4080599.0
2024-08-06 09:40:00,9.75,9.76,9.69,9.75,1823049.0,9.0479,9.0572,8.9923,9.0479,1823049.0
2024-08-06 09:50:00,9.75,9.84,9.75,9.84,1829348.0,9.0479,9.1315,9.0479,9.1315,1829348.0
2024-08-06 10:00:00,9.84,9.85,9.79,9.84,1800345.0,9.1315,9.1407,9.0851,9.1315,1800345.0
2024-08-06 10:10:00,9.84,9.85,9.77,9.78,3460670.0,9.1315,9.1407,9.0665,9.0758,3460670.0
2024-08-06 10:20:00,9.78,9.81,9.76,9.77,3794063.0,9.0758,9.1036,9.0572,9.0665,3794063.0
2024-08-06 10:30:00,9.77,9.77,9.73,9.74,5843233.0,9.0665,9.0665,9.0294,9.0387,5843233.0
2024-08-06 10:40:00,9.74,9.81,9.73,9.79,2954003.0,9.0387,9.1036,9.0294,9.0851,2954003.0
2024-08-06 10:50:00,9.79,9.81,9.76,9.79,3263568.0,9.0851,9.1036,9.0572,9.0851,3263568.0
2024-08-06 11:00:00,9.79,9.81,9.77,9.79,2004366.0,9.0851,9.1036,9.0665,9.0851,2004366.0
2024-08-06 11:10:00,9.79,9.79,9.77,9.77,1271947.0,9.0851,9.0851,9.0665,9.0665,1271947.0
2024-08-06 11:20:00,9.77,9.78,9.72,9.72,2205069.0,9.0665,9.0758,9.0201,9.0201,2205069.0
2024-08-06 11:30:00,9.72,9.78,9.72,9.77,1787229.0,9.0201,9.0758,9.0201,9.0665,1787229.0
2024-08-06 11:40:00,9.77,9.8,9.75,9.79,1897410.0,9.0665,9.0943,9.0479,9.0851,1897410.0
2024-08-06 11:50:00,9.79,9.81,9.77,9.79,1307628.0,9.0851,9.1036,9.0665,9.0851,1307628.0
2024-08-06 12:00:00,9.79,9.81,9.77,9.77,1732082.0,9.0851,9.1036,9.0665,9.0665,1732082.0
2024-08-06 12:10:00,9.77,9.81,9.77,9.78,1670505.0,9.0665,9.1036,9.0665,9.0758,1670505.0
2024-08-06 12:20:00,9.79,9.79,9.74,9.76,1511514.0,9.0851,9.0851,9.0387,9.0572,1511514.0
2024-08-06 12:30:00,9.75,9.77,9.74,9.75,1036498.0,9.0479,9.0665,9.0387,9.0479,1036498.0
2024-08-06 12:40:00,9.76,9.76,9.74,9.75,1157514.0,9.0572,9.0572,9.0387,9.0479,1157514.0
2024-08-06 12:50:00,9.75,9.78,9.74,9.77,1535487.0,9.0479,9.0758,9.0387,9.0665,1535487.0
2024-08-06 13:00:00,9.77,9.77,9.74,9.76,1692257.0,9.0665,9.0665,9.0387,9.0572,1692257.0
2024-08-06 13:10:00,9.75,9.78,9.75,9.76,1025343.0,9.0479,9.0758,9.0479,9.0572,1025343.0
2024-08-06 13:20:00,9.77,9.78,9.75,9.76,5156181.0,9.0665,9.0758,9.0479,9.0572,5156181.0
2024-08-06 13:30:00,9.76,9.78,9.74,9.78,1889070.0,9.0572,9.0758,9.0387,9.0758,1889070.0
2024-08-06 13:40:00,9.77,9.78,9.75,9.77,1206383.0,9.0665,9.0758,9.0479,9.0665,1206383.0
2024-08-06 13:50:00,9.76,9.8,9.76,9.79,1251352.0,9.0572,9.0943,9.0572,9.0851,1251352.0
2024-08-06 14:00:00,9.79,9.81,9.78,9.8,1205801.0,9.0851,9.1036,9.0758,9.0943,1205801.0
2024-08-06 14:10:00,9.8,9.85,9.79,9.85,1473672.0,9.0943,9.1407,9.0851,9.1407,1473672.0
2024-08-06 14:20:00,9.85,9.86,9.83,9.85,2728716.0,9.1407,9.15,9.1222,9.1407,2728716.0
2024-08-06 14:30:00,9.85,9.86,9.82,9.82,2126535.0,9.1407,9.15,9.1129,9.1129,2126535.0
2024-08-06 14:40:00,9.83,9.84,9.81,9.82,4274146.0,9.1222,9.1315,9.1036,9.1129,4274146.0
2024-08-06 14:50:00,9.82,9.86,9.81,9.82,1747770.0,9.1129,9.15,9.1036,9.1129,1747770.0
2024-08-06 15:00:00,9.82,9.82,9.75,9.77,2872146.0,9.1129,9.1129,9.0479,9.0665,2872146.0
2024-08-06 15:10:00,9.77,9.81,9.75,9.8,8028339.0,9.0665,9.1036,9.0479,9.0943,8028339.0
2024-08-06 15:20:00,9.81,9.85,9.8,9.83,2323735.0,9.1036,9.1407,9.0943,9.1222,2323735.0
2024-08-06 15:30:00,9.83,9.86,9.81,9.85,1838274.0,9.1222,9.15,9.1036,9.1407,1838274.0
2024-08-06 15:40:00,9.85,9.85,9.81,9.83,1957309.0,9.1407,9.1407,9.1036,9.1222,1957309.0
2024-08-06 15:50:00,9.82,9.84,9.78,9.78,4467557.0,9.1129,9.1315,9.0758,9.0758,4467557.0
2024-08-07 09:30:00,9.85,9.89,9.8,9.88,3840078.0,9.2811,9.3188,9.234,9.3093,3840078.0
2024-08-07 09:40:00,9.88,9.91,9.84,9.85,2037179.0,9.3093,9.3376,9.2717,9.2811,2037179.0
2024-08-07 09:50:00,9.86,9.91,9.85,9.89,1352293.0,9.2905,9.3376,9.2811,9.3188,1352293.0
2024-08-07 10:00:00,9.88,9.9,9.83,9.9,1418122.0,9.3093,9.3282,9.2622,9.3282,1418122.0
2024-08-07 10:10:00,9.9,9.91,9.85,9.86,946617.0,9.3282,9.3376,9.2811,9.2905,946617.0
2024-08-07 10:20:00,9.85,9.91,9.85,9.89,1719215.0,9.2811,9.3376,9.2811,9.3188,1719215.0
2024-08-07 10:30:00,9.9,9.9,9.86,9.88,1346529.0,9.3282,9.3282,9.2905,9.3093,1346529.0
2024-08-07 10:40:00,9.88,9.95,9.88,9.95,2189465.0,9.3093,9.3753,9.3093,9.3753,2189465.0
2024-08-07 10:50:00,9.94,9.97,9.89,9.92,2470556.0,9.3659,9.3941,9.3188,9.347,2470556.0
2024-08-07 11:00:00,9.93,9.97,9.87,9.89,2461310.0,9.3565,9.3941,9.2999,9.3188,2461310.0
2024-08-07 11:10:00,9.89,9.93,9.86,9.92,2079703.0,9.3188,9.3565,9.2905,9.347,2079703.0
2024-08-07 11:20:00,9.92,9.93,9.89,9.92,1636348.0,9.347,9.3565,9.3188,9.347,1636348.0
2024-08-07 11:30:00,9.92,9.94,9.91,9.93,1457049.0,9.347,9.3659,9.3376,9.3565,1457049.0
2024-08-07 11:40:00,9.93,9.94,9.91,9.94,1622465.0,9.3565,9.3659,9.3376,9.3659,1622465.0
2024-08-07 11:50:00,9.94,9.98,9.93,9.93,1244767.0,9.3659,9.4036,9.3565,9.3565,1244767.0
2024-08-07 12:00:00,9.94,9.94,9.88,9.89,1360489.0,9.3659,9.3659,9.3093,9.3188,1360489.0
2024-08-07 12:10:00,9.9,9.93,9.88,9.93,842113.0,9.3282,9.3565,9.3093,9.3565,842113.0
2024-08-07 12:20:00,9.92,9.95,9.9,9.94,916210.0,9.347,9.3753,9.3282,9.3659,916210.0
2024-08-07 12:30:00,9.94,9.95,9.91,9.95,922468.0,9.3659,9.3753,9.3376,9.3753,922468.0
2024-08-07 12:40:00,9.94,9.96,9.92,9.93,519323.0,9.3659,9.3847,9.347,9.3565,519323.0
2024-08-07 12:50:00,9.93,9.93,9.9,9.91,1146272.0,9.3565,9.3565,9.3282,9.3376,1146272.0
2024-08-07 13:00:00,9.9,9.91,9.85,9.86,1129592.0,9.3282,9.3376,9.2811,9.2905,1129592.0
2024-08-07 13:10:00,9.86,9.87,9.82,9.84,1025643.0,9.2905,9.2999,9.2528,9.2717,1025643.0
2024-08-07 13:20:00,9.84,9.88,9.83,9.85,1516069.0,9.2717,9.3093,9.2622,9.2811,1516069.0
2024-08-07 13:30:00,9.84,9.91,9.84,9.89,1189544.0,9.2717,9.3376,9.2717,9.3188,1189544.0
2024-08-07 13:40:00,9.9,9.9,9.84,9.85,1138692.0,9.3282,9.3282,9.2717,9.2811,1138692.0
2024-08-07 13:50:00,9.85,9.87,9.82,9.84,1367883.0,9.2811,9.2999,9.2528,9.2717,1367883.0
2024-08-07 14:00:00,9.84,9.84,9.78,9.79,1037538.0,9.2717,9.2717,9.2151,9.2245,1037538.0
2024-08-07 14:10:00,9.79,9.8,9.76,9.78,970580.0,9.2245,9.234,9.1963,9.2151,970580.0
2024-08-07 14:20:00,9.78,9.8,9.76,9.79,816704.0,9.2151,9.234,9.1963,9.2245,816704.0
2024-08-07 14:30:00,9.79,9.8,9.76,9.78,966011.0,9.2245,9.234,9.1963,9.2151,966011.0
2024-08-07 14:40:00,9.78,9.79,9.75,9.76,1092341.0,9.2151,9.2245,9.1869,9.1963,1092341.0
2024-08-07 14:50:00,9.76,9.78,9.75,9.78,931405.0,9.1963,9.2151,9.1869,9.2151,931405.0
2024-08-07 15:00:00,9.78,9.83,9.77,9.82,1157820.0,9.2151,9.2622,9.2057,9.2528,1157820.0
2024-08-07 15:10:00,9.82,9.83,9.79,9.82,805287.0,9.2528,9.2622,9.2245,9.2528,805287.0
2024-08-07 15:20:00,9.82,9.82,9.77,9.78,1101889.0,9.2528,9.2528,9.2057,9.2151,1101889.0
2024-08-07 15:30:00,9.79,9.82,9.78,9.79,1257988.0,9.2245,9.2528,9.2151,9.2245,1257988.0
2024-08-07 15:40:00,9.79,9.8,9.78,9.79,1812778.0,9.2245,9.234,9.2151,9.2245,1812778.0
2024-08-07 15:50:00,9.8,9.8,9.75,9.78,5176840.0,9.234,9.234,9.1869,9.2151,5176840.0
2024-08-08 09:30:00,9.8,9.95,9.8,9.94,1811174.0,9.234,9.3753,9.234,9.3659,1811174.0
2024-08-08 09:40:00,9.94,10.0,9.92,9.96,1912130.0,9.3659,9.4224,9.347,9.3847,1912130.0
2024-08-08 09:50:00,9.97,10.08,9.96,10.02,3970926.0,9.3941,9.4978,9.3847,9.4413,3970926.0
2024-08-08 10:00:00,10.02,10.07,9.98,9.99,2778545.0,9.4413,9.4884,9.4036,9.413,2778545.0
2024-08-08 10:10:00,9.99,10.04,9.98,10.03,1394095.0,9.413,9.4601,9.4036,9.4507,1394095.0
2024-08-08 10:20:00,10.03,10.11,10.02,10.09,1670194.0,9.4507,9.5261,9.4413,9.5072,1670194.0
2024-08-08 10:30:00,10.09,10.09,10.04,10.05,1335401.0,9.5072,9.5072,9.4601,9.4695,1335401.0
2024-08-08 10:40:00,10.05,10.06,10.02,10.05,1144461.0,9.4695,9.479,9.4413,9.4695,1144461.0
2024-08-08 10:50:00,10.04,10.08,10.04,10.07,979544.0,9.4601,9.4978,9.4601,9.4884,979544.0
2024-08-08 11:00:00,10.07,10.09,10.05,10.07,1303699.0,9.4884,9.5072,9.4695,9.4884,1303699.0
2024-08-08 11:10:00,10.07,10.07,10.01,10.07,1336626.0,9.4884,9.4884,9.4318,9.4884,1336626.0
2024-08-08 11:20:00,10.07,10.14,10.06,10.12,2922193.0,9.4884,9.5543,9.479,9.5355,2922193.0
2024-08-08 11:30:00,10.12,10.13,10.1,10.12,1398261.0,9.5355,9.5449,9.5166,9.5355,1398261.0
2024-08-08 11:40:00,10.13,10.14,10.11,10.13,1212784.0,9.5449,9.5543,9.5261,9.5449,1212784.0
2024-08-08 11:50:00,10.13,10.16,10.12,10.15,2382769.0,9.5449,9.5732,9.5355,9.5638,2382769.0
2024-08-08 12:00:00,10.15,10.2,10.14,10.18,3103397.0,9.5638,9.6109,9.5543,9.592,3103397.0
2024-08-08 12:10:00,10.19,10.19,10.14,10.18,3295645.0,9.6014,9.6014,9.5543,9.592,3295645.0
2024-08-08 12:20:00,10.17,10.2,10.17,10.18,1457008.0,9.5826,9.6109,9.5826,9.592,1457008.0
2024-08-08 12:30:00,10.18,10.18,10.13,10.13,1062106.0,9.592,9.592,9.5449,9.5449,1062106.0
2024-08-08 12:40:00,10.13,10.19,10.13,10.19,1610077.0,9.5449,9.6014,9.5449,9.6014,1610077.0
2024-08-08 12:50:00,10.19,10.22,10.18,10.2,2505128.0,9.6014,9.6297,9.592,9.6109,2505128.0
2024-08-08 13:00:00,10.2,10.21,10.15,10.2,960036.0,9.6109,9.6203,9.5638,9.6109,960036.0
2024-08-08 13:10:00,10.21,10.24,10.2,10.22,967522.0,9.6203,9.6486,9.6109,9.6297,967522.0
2024-08-08 13:20:00,10.22,10.24,10.21,10.23,788567.0,9.6297,9.6486,9.6203,9.6391,788567.0
2024-08-08 13:30:00,10.23,10.25,10.19,10.21,1869058.0,9.6391,9.658,9.6014,9.6203,1869058.0
2024-08-08 13:40:00,10.21,10.22,10.19,10.2,786337.0,9.6203,9.6297,9.6014,9.6109,786337.0
2024-08-08 13:50:00,10.2,10.2,10.16,10.19,1009722.0,9.6109,9.6109,9.5732,9.6014,1009722.0
2024-08-08 14:00:00,10.19,10.21,10.18,10.18,1322891.0,9.6014,9.6203,9.592,9.592,1322891.0
2024-08-08 14:10:00,10.19,10.2,10.17,10.19,968657.0,9.6014,9.6109,9.5826,9.6014,968657.0
2024-08-08 14:20:00,10.18,10.19,10.17,10.18,666713.0,9.592,9.6014,9.5826,9.592,666713.0
2024-08-08 14:30:00,10.17,10.18,10.15,10.16,890161.0,9.5826,9.592,9.5638,9.5732,890161.0
2024-08-08 14:40:00,10.16,10.16,10.14,10.14,618448.0,9.5732,9.5732,9.5543,9.5543,618448.0
2024-08-08 14:50:00,10.15,10.17,10.14,10.15,982087.0,9.5638,9.5826,9.5543,9.5638,982087.0
2024-08-08 15:00:00,10.16,10.18,10.15,10.17,819531.0,9.5732,9.592,9.5638,9.5826,819531.0
2024-08-08 15:10:00,10.18,10.19,10.13,10.13,1379571.0,9.592,9.6014,9.5449,9.5449,1379571.0
2024-08-08 15:20:00,10.13,10.14,10.12,10.12,1413486.0,9.5449,9.5543,9.5355,9.5355,1413486.0
2024-08-08 15:30:00,10.13,10.13,10.08,10.11,1938387.0,9.5449,9.5449,9.4978,9.5261,1938387.0
2024-08-08 15:40:00,10.11,10.11,10.08,10.08,1970557.0,9.5261,9.5261,9.4978,9.4978,1970557.0
2024-08-08 15:50:00,10.08,10.14,10.08,10.12,4208533.0,9.4978,9.5543,9.4978,9.5355,4208533.0
2024-08-09 09:30:00,10.08,10.11,10.04,10.08,1633237.0,9.4978,9.5261,9.4601,9.4978,1633237.0
2024-08-09 09:40:00,10.08,10.11,10.04,10.06,1121377.0,9.4978,9.5261,9.4601,9.479,1121377.0
2024-08-09 09:50:00,10.06,10.08,10.02,10.04,1361277.0,9.479,9.4978,9.4413,9.4601,1361277.0
2024-08-09 10:00:00,10.04,10.07,10.0,10.01,1515633.0,9.4601,9.4884,9.4224,9.4318,1515633.0
2024-08-09 10:10:00,10.01,10.08,10.0,10.01,1735259.0,9.4318,9.4978,9.4224,9.4318,1735259.0
2024-08-09 10:20:00,10.01,10.04,9.98,9.99,1972202.0,9.4318,9.4601,9.4036,9.413,1972202.0
2024-08-09 10:30:00,9.99,10.02,9.97,10.02,1540736.0,9.413,9.4413,9.3941,9.4413,1540736.0
2024-08-09 10:40:00,10.02,10.08,10.01,10.07,1744631.0,9.4413,9.4978,9.4318,9.4884,1744631.0
2024-08-09 10:50:00,10.07,10.1,10.05,10.08,1096168.0,9.4884,9.5166,9.4695,9.4978,1096168.0
2024-08-09 11:00:00,10.09,10.14,10.08,10.12,1290180.0,9.5072,9.5543,9.4978,9.5355,1290180.0
2024-08-09 11:10:00,10.12,10.17,10.11,10.12,1878002.0,9.5355,9.5826,9.5261,9.5355,1878002.0
2024-08-09 11:20:00,10.12,10.13,10.07,10.08,1384062.0,9.5355,9.5449,9.4884,9.4978,1384062.0
2024-08-09 11:30:00,10.08,10.13,10.07,10.12,1541023.0,9.4978,9.5449,9.4884,9.5355,1541023.0
2024-08-09 11:40:00,10.12,10.13,10.1,10.13,730805.0,9.5355,9.5449,9.5166,9.5449,730805.0
2024-08-09 11:50:00,10.13,10.14,10.1,10.11,1052702.0,9.5449,9.5543,9.5166,9.5261,1052702.0
2024-08-09 12:00:00,10.11,10.12,10.08,10.09,762112.0,9.5261,9.5355,9.4978,9.5072,762112.0
2024-08-09 12:10:00,10.09,10.12,10.07,10.09,997094.0,9.5072,9.5355,9.4884,9.5072,997094.0
2024-08-09 12:20:00,10.09,10.1,10.08,10.09,924492.0,9.5072,9.5166,9.4978,9.5072,924492.0
2024-08-09 12:30:00,10.09,10.12,10.08,10.12,655900.0,9.5072,9.5355,9.4978,9.5355,655900.0
2024-08-09 12:40:00,10.12,10.12,10.1,10.12,876494.0,9.5355,9.5355,9.5166,9.5355,876494.0
2024-08-09 12:50:00,10.12,10.14,10.1,10.13,888180.0,9.5355,9.5543,9.5166,9.5449,888180.0
2024-08-09 13:00:00,10.13,10.14,10.12,10.13,605274.0,9.5449,9.5543,9.5355,9.5449,605274.0
2024-08-09 13:10:00,10.13,10.17,10.12,10.13,1221219.0,9.5449,9.5826,9.5355,9.5449,1221219.0
2024-08-09 13:20:00,10.13,10.14,10.11,10.14,800215.0,9.5449,9.5543,9.5261,9.5543,800215.0
2024-08-09 13:30:00,10.14,10.14,10.13,10.13,448375.0,9.5543,9.5543,9.5449,9.5449,448375.0
2024-08-09 13:40:00,10.13,10.14,10.1,10.11,588253.0,9.5449,9.5543,9.5166,9.5261,588253.0
2024-08-09 13:50:00,10.11,10.11,10.09,10.1,582250.0,9.5261,9.5261,9.5072,9.5166,582250.0
2024-08-09 14:00:00,10.09,10.1,10.07,10.09,816257.0,9.5072,9.5166,9.4884,9.5072,816257.0
2024-08-09 14:10:00,10.08,10.09,10.06,10.07,866434.0,9.4978,9.5072,9.479,9.4884,866434.0
2024-08-09 14:20:00,10.07,10.08,10.06,10.08,450553.0,9.4884,9.4978,9.479,9.4978,450553.0
2024-08-09 14:30:00,10.08,10.09,10.06,10.09,744451.0,9.4978,9.5072,9.479,9.5072,744451.0
2024-08-09 14:40:00,10.09,10.11,10.08,10.1,769761.0,9.5072,9.5261,9.4978,9.5166,769761.0
2024-08-09 14:50:00,10.1,10.11,10.08,10.1,698033.0,9.5166,9.5261,9.4978,9.5166,698033.0
2024-08-09 15:00:00,10.1,10.12,10.09,10.11,756792.0,9.5166,9.5355,9.5072,9.5261,756792.0
2024-08-09 15:10:00,10.12,10.14,10.11,10.14,806483.0,9.5355,9.5543,9.5261,9.5543,806483.0
2024-08-09 15:20:00,10.14,10.14,10.11,10.12,854031.0,9.5543,9.5543,9.5261,9.5355,854031.0
2024-08-09 15:30:00,10.12,10.13,10.1,10.1,1146353.0,9.5355,9.5449,9.5166,9.5166,1146353.0
2024-08-09 15:40:00,10.11,10.12,10.1,10.12,926642.0,9.5261,9.5355,9.5166,9.5355,926642.0
2024-08-09 15:50:00,10.12,10.14,10.1,10.1,3259850.0,9.5355,9.5543,9.5166,9.5166,3259850.0
2024-08-12 09:30:00,10.1,10.11,9.89,9.89,2720676.0,9.5166,9.5261,9.3188,9.3188,2720676.0
2024-08-12 09:40:00,9.9,9.93,9.84,9.88,2598827.0,9.3282,9.3565,9.2717,9.3093,2598827.0
2024-08-12 09:50:00,9.88,9.91,9.85,9.85,1717800.0,9.3093,9.3376,9.2811,9.2811,1717800.0
2024-08-12 10:00:00,9.86,9.91,9.85,9.9,1507430.0,9.2905,9.3376,9.2811,9.3282,1507430.0
2024-08-12 10:10:00,9.9,9.93,9.89,9.91,1222839.0,9.3282,9.3565,9.3188,9.3376,1222839.0
2024-08-12 10:20:00,9.91,9.93,9.89,9.9,1347581.0,9.3376,9.3565,9.3188,9.3282,1347581.0
2024-08-12 10:30:00,9.9,9.91,9.89,9.91,1322886.0,9.3282,9.3376,9.3188,9.3376,1322886.0
2024-08-12 10:40:00,9.91,9.91,9.89,9.89,1212688.0,9.3376,9.3376,9.3188,9.3188,1212688.0
2024-08-12 10:50:00,9.89,9.91,9.89,9.91,1254375.0,9.3188,9.3376,9.3188,9.3376,1254375.0
2024-08-12 11:00:00,9.91,9.94,9.9,9.92,1447834.0,9.3376,9.3659,9.3282,9.347,1447834.0
2024-08-12 11:10:00,9.92,9.97,9.92,9.97,1371187.0,9.347,9.3941,9.347,9.3941,1371187.0
2024-08-12 11:20:00,9.96,9.97,9.91,9.94,1856797.0,9.3847,9.3941,9.3376,9.3659,1856797.0
2024-08-12 11:30:00,9.94,9.95,9.92,9.95,1435382.0,9.3659,9.3753,9.347,9.3753,1435382.0
2024-08-12 11:40:00,9.95,9.95,9.92,9.93,1065164.0,9.3753,9.3753,9.347,9.3565,1065164.0
2024-08-12 11:50:00,9.94,9.95,9.92,9.93,913802.0,9.3659,9.3753,9.347,9.3565,913802.0
2024-08-12 12:00:00,9.94,9.94,9.9,9.92,1047100.0,9.3659,9.3659,9.3282,9.347,1047100.0
2024-08-12 12:10:00,9.92,9.93,9.91,9.92,869696.0,9.347,9.3565,9.3376,9.347,869696.0
2024-08-12 12:20:00,9.93,9.93,9.91,9.91,420329.0,9.3565,9.3565,9.3376,9.3376,420329.0
2024-08-12 12:30:00,9.92,9.92,9.9,9.91,643246.0,9.347,9.347,9.3282,9.3376,643246.0
2024-08-12 12:40:00,9.91,9.92,9.9,9.91,620479.0,9.3376,9.347,9.3282,9.3376,620479.0
2024-08-12 12:50:00,9.91,9.92,9.89,9.9,1143478.0,9.3376,9.347,9.3188,9.3282,1143478.0
2024-08-12 13:00:00,9.89,9.9,9.88,9.9,704639.0,9.3188,9.3282,9.3093,9.3282,704639.0
2024-08-12 13:10:00,9.9,9.91,9.89,9.91,391189.0,9.3282,9.3376,9.3188,9.3376,391189.0
2024-08-12 13:20:00,9.9,9.91,9.88,9.89,658569.0,9.3282,9.3376,9.3093,9.3188,658569.0
2024-08-12 13:30:00,9.9,9.9,9.89,9.9,320830.0,9.3282,9.3282,9.3188,9.3282,320830.0
2024-08-12 13:40:00,9.9,9.9,9.88,9.89,501774.0,9.3282,9.3282,9.3093,9.3188,501774.0
2024-08-12 13:50:00,9.89,9.89,9.87,9.89,500448.0,9.3188,9.3188,9.2999,9.3188,500448.0
2024-08-12 14:00:00,9.89,9.89,9.88,9.88,239281.0,9.3188,9.3188,9.3093,9.3093,239281.0
2024-08-12 14:10:00,9.88,9.9,9.88,9.9,275548.0,9.3093,9.3282,9.3093,9.3282,275548.0
2024-08-12 14:20:00,9.9,9.9,9.88,9.9,915979.0,9.3282,9.3282,9.3093,9.3282,915979.0
2024-08-12 14:30:00,9.9,9.9,9.87,9.87,606096.0,9.3282,9.3282,9.2999,9.2999,606096.0
2024-08-12 14:40:00,9.87,9.88,9.86,9.87,743369.0,9.2999,9.3093,9.2905,9.2999,743369.0
2024-08-12 14:50:00,9.87,9.88,9.86,9.88,418548.0,9.2999,9.3093,9.2905,9.3093,418548.0
2024-08-12 15:00:00,9.88,9.88,9.87,9.87,360530.0,9.3093,9.3093,9.2999,9.2999,360530.0
2024-08-12 15:10:00,9.87,9.88,9.86,9.87,837065.0,9.2999,9.3093,9.2905,9.2999,837065.0
2024-08-12 15:20:00,9.87,9.88,9.86,9.88,924914.0,9.2999,9.3093,9.2905,9.3093,924914.0
2024-08-12 15:30:00,9.88,9.89,9.87,9.88,1186837.0,9.3093,9.3188,9.2999,9.3093,1186837.0
2024-08-12 15:40:00,9.88,9.89,9.86,9.87,1285629.0,9.3093,9.3188,9.2905,9.2999,1285629.0
2024-08-12 15:50:00,9.87,9.88,9.84,9.88,4689700.0,9.2999,9.3093,9.2717,9.3093,4689700.0
2024-08-13 09:30:00,9.92,9.92,9.77,9.86,2422775.0,9.347,9.347,9.2057,9.2905,2422775.0
2024-08-13 09:40:00,9.85,9.95,9.85,9.94,1210924.0,9.2811,9.3753,9.2811,9.3659,1210924.0
2024-08-13 09:50:00,9.94,9.95,9.9,9.94,952782.0,9.3659,9.3753,9.3282,9.3659,952782.0
2024-08-13 10:00:00,9.94,9.94,9.89,9.93,1135664.0,9.3659,9.3659,9.3188,9.3565,1135664.0
2024-08-13 10:10:00,9.94,9.94,9.92,9.94,798913.0,9.3659,9.3659,9.347,9.3659,798913.0
2024-08-13 10:20:00,9.94,9.94,9.92,9.94,507219.0,9.3659,9.3659,9.347,9.3659,507219.0
2024-08-13 10:30:00,9.94,9.94,9.91,9.93,1058027.0,9.3659,9.3659,9.3376,9.3565,1058027.0
2024-08-13 10:40:00,9.94,9.96,9.92,9.96,988411.0,9.3659,9.3847,9.347,9.3847,988411.0
2024-08-13 10:50:00,9.96,9.97,9.93,9.94,972284.0,9.3847,9.3941,9.3565,9.3659,972284.0
2024-08-13 11:00:00,9.94,9.95,9.92,9.95,828806.0,9.3659,9.3753,9.347,9.3753,828806.0
2024-08-13 11:10:00,9.95,9.95,9.92,9.95,534377.0,9.3753,9.3753,9.347,9.3753,534377.0
2024-08-13 11:20:00,9.95,9.95,9.94,9.95,653389.0,9.3753,9.3753,9.3659,9.3753,653389.0
2024-08-13 11:30:00,9.95,9.99,9.94,9.99,1272008.0,9.3753,9.413,9.3659,9.413,1272008.0
2024-08-13 11:40:00,9.98,9.99,9.97,9.97,646832.0,9.4036,9.413,9.3941,9.3941,646832.0
2024-08-13 11:50:00,9.97,9.98,9.96,9.97,620229.0,9.3941,9.4036,9.3847,9.3941,620229.0
2024-08-13 12:00:00,9.97,9.99,9.97,9.97,550173.0,9.3941,9.413,9.3941,9.3941,550173.0
2024-08-13 12:10:00,9.97,10.03,9.97,10.03,1155757.0,9.3941,9.4507,9.3941,9.4507,1155757.0
2024-08-13 12:20:00,10.03,10.03,10.0,10.02,848514.0,9.4507,9.4507,9.4224,9.4413,848514.0
2024-08-13 12:30:00,10.02,10.03,10.0,10.03,690310.0,9.4413,9.4507,9.4224,9.4507,690310.0
2024-08-13 12:40:00,10.03,10.05,10.02,10.04,552283.0,9.4507,9.4695,9.4413,9.4601,552283.0
2024-08-13 12:50:00,10.05,10.05,10.02,10.03,614562.0,9.4695,9.4695,9.4413,9.4507,614562.0
2024-08-13 13:00:00,10.03,10.03,10.01,10.01,426853.0,9.4507,9.4507,9.4318,9.4318,426853.0
2024-08-13 13:10:00,10.02,10.04,10.0,10.04,810215.0,9.4413,9.4601,9.4224,9.4601,810215.0
2024-08-13 13:20:00,10.04,10.04,10.02,10.02,475339.0,9.4601,9.4601,9.4413,9.4413,475339.0
2024-08-13 13:30:00,10.03,10.04,10.02,10.04,541801.0,9.4507,9.4601,9.4413,9.4601,541801.0
2024-08-13 13:40:00,10.04,10.05,10.02,10.04,884170.0,9.4601,9.4695,9.4413,9.4601,884170.0
2024-08-13 13:50:00,10.04,10.06,10.03,10.05,517917.0,9.4601,9.479,9.4507,9.4695,517917.0
2024-08-13 14:00:00,10.05,10.08,10.05,10.08,526694.0,9.4695,9.4978,9.4695,9.4978,526694.0
2024-08-13 14:10:00,10.08,10.08,10.06,10.08,692607.0,9.4978,9.4978,9.479,9.4978,692607.0
2024-08-13 14:20:00,10.08,10.1,10.07,10.1,596638.0,9.4978,9.5166,9.4884,9.5166,596638.0
2024-08-13 14:30:00,10.1,10.12,10.09,10.11,864657.0,9.5166,9.5355,9.5072,9.5261,864657.0
2024-08-13 14:40:00,10.11,10.11,10.07,10.09,710499.0,9.5261,9.5261,9.4884,9.5072,710499.0
2024-08-13 14:50:00,10.08,10.09,10.08,10.09,575277.0,9.4978,9.5072,9.4978,9.5072,575277.0
2024-08-13 15:00:00,10.08,10.11,10.06,10.09,1403947.0,9.4978,9.5261,9.479,9.5072,1403947.0
2024-08-13 15:10:00,10.09,10.09,10.06,10.09,599567.0,9.5072,9.5072,9.479,9.5072,599567.0
2024-08-13 15:20:00,10.09,10.1,10.08,10.1,567087.0,9.5072,9.5166,9.4978,9.5166,567087.0
2024-08-13 15:30:00,10.1,10.14,10.08,10.14,1535519.0,9.5166,9.5543,9.4978,9.5543,1535519.0
2024-08-13 15:40:00,10.13,10.15,10.12,10.14,1966928.0,9.5449,9.5638,9.5355,9.5543,1966928.0
2024-08-13 15:50:00,10.13,10.15,10.11,10.13,4099080.0,9.5449,9.5638,9.5261,9.5449,4099080.0
2024-08-14 09:30:00,10.16,10.18,10.12,10.15,1431804.0,9.5732,9.592,9.5355,9.5638,1431804.0
2024-08-14 09:40:00,10.14,10.15,10.09,10.13,1482041.0,9.5543,9.5638,9.5072,9.5449,1482041.0
2024-08-14 09:50:00,10.13,10.13,10.09,10.1,901565.0,9.5449,9.5449,9.5072,9.5166,901565.0
2024-08-14 10:00:00,10.1,10.11,10.08,10.09,480628.0,9.5166,9.5261,9.4978,9.5072,480628.0
2024-08-14 10:10:00,10.08,10.1,10.05,10.07,837416.0,9.4978,9.5166,9.4695,9.4884,837416.0
2024-08-14 10:20:00,10.08,10.13,10.07,10.12,870906.0,9.4978,9.5449,9.4884,9.5355,870906.0
2024-08-14 10:30:00,10.13,10.13,10.1,10.12,892304.0,9.5449,9.5449,9.5166,9.5355,892304.0
2024-08-14 10:40:00,10.11,10.14,10.11,10.13,766904.0,9.5261,9.5543,9.5261,9.5449,766904.0
2024-08-14 10:50:00,10.13,10.14,10.1,10.13,891256.0,9.5449,9.5543,9.5166,9.5449,891256.0
2024-08-14 11:00:00,10.13,10.14,10.11,10.12,364131.0,9.5449,9.5543,9.5261,9.5355,364131.0
2024-08-14 11:10:00,10.12,10.13,10.11,10.13,657356.0,9.5355,9.5449,9.5261,9.5449,657356.0
2024-08-14 11:20:00,10.13,10.13,10.11,10.12,639475.0,9.5449,9.5449,9.5261,9.5355,639475.0
2024-08-14 11:30:00,10.13,10.15,10.11,10.15,1227466.0,9.5449,9.5638,9.5261,9.5638,1227466.0
2024-08-14 11:40:00,10.15,10.16,10.14,10.16,524611.0,9.5638,9.5732,9.5543,9.5732,524611.0
2024-08-14 11:50:00,10.16,10.18,10.15,10.18,674999.0,9.5732,9.592,9.5638,9.592,674999.0
2024-08-14 12:00:00,10.18,10.18,10.17,10.17,355242.0,9.592,9.592,9.5826,9.5826,355242.0
2024-08-14 12:10:00,10.17,10.18,10.14,10.15,472380.0,9.5826,9.592,9.5543,9.5638,472380.0
2024-08-14 12:20:00,10.14,10.15,10.11,10.12,569585.0,9.5543,9.5638,9.5261,9.5355,569585.0
2024-08-14 12:30:00,10.12,10.17,10.11,10.17,908026.0,9.5355,9.5826,9.5261,9.5826,908026.0
2024-08-14 12:40:00,10.17,10.17,10.14,10.16,731946.0,9.5826,9.5826,9.5543,9.5732,731946.0
2024-08-14 12:50:00,10.15,10.18,10.15,10.18,626011.0,9.5638,9.592,9.5638,9.592,626011.0
2024-08-14 13:00:00,10.18,10.18,10.15,10.17,585917.0,9.592,9.592,9.5638,9.5826,585917.0
2024-08-14 13:10:00,10.17,10.17,10.14,10.17,428939.0,9.5826,9.5826,9.5543,9.5826,428939.0
2024-08-14 13:20:00,10.17,10.19,10.16,10.19,587115.0,9.5826,9.6014,9.5732,9.6014,587115.0
2024-08-14 13:30:00,10.19,10.2,10.18,10.19,529108.0,9.6014,9.6109,9.592,9.6014,529108.0
2024-08-14 13:40:00,10.2,10.21,10.19,10.21,495861.0,9.6109,9.6203,9.6014,9.6203,495861.0
2024-08-14 13:50:00,10.2,10.21,10.2,10.21,463453.0,9.6109,9.6203,9.6109,9.6203,463453.0
2024-08-14 14:00:00,10.21,10.21,10.17,10.2,985646.0,9.6203,9.6203,9.5826,9.6109,985646.0
2024-08-14 14:10:00,10.2,10.2,10.19,10.2,242656.0,9.6109,9.6109,9.6014,9.6109,242656.0
2024-08-14 14:20:00,10.19,10.21,10.19,10.21,516115.0,9.6014,9.6203,9.6014,9.6203,516115.0
2024-08-14 14:30:00,10.21,10.22,10.2,10.21,599333.0,9.6203,9.6297,9.6109,9.6203,599333.0
2024-08-14 14:40:00,10.21,10.22,10.21,10.21,312206.0,9.6203,9.6297,9.6203,9.6203,312206.0
2024-08-14 14:50:00,10.21,10.23,10.21,10.23,456530.0,9.6203,9.6391,9.6203,9.6391,456530.0
2024-08-14 15:00:00,10.23,10.24,10.22,10.24,561239.0,9.6391,9.6486,9.6297,9.6486,561239.0
2024-08-14 15:10:00,10.24,10.24,10.2,10.21,720937.0,9.6486,9.6486,9.6109,9.6203,720937.0
2024-08-14 15:20:00,10.21,10.22,10.2,10.21,383469.0,9.6203,9.6297,9.6109,9.6203,383469.0
2024-08-14 15:30:00,10.22,10.23,10.21,10.21,518956.0,9.6297,9.6391,9.6203,9.6203,518956.0
2024-08-14 15:40:00,10.22,10.24,10.22,10.22,1549679.0,9.6297,9.6486,9.6297,9.6297,1549679.0
2024-08-14 15:50:00,10.23,10.23,10.18,10.18,4053028.0,9.6391,9.6391,9.592,9.592,4053028.0
2024-08-15 09:30:00,10.37,10.49,10.37,10.45,3649965.0,9.771,9.8841,9.771,9.8464,3649965.0
2024-08-15 09:40:00,10.45,10.47,10.42,10.45,1513601.0,9.8464,9.8653,9.8182,9.8464,1513601.0
2024-08-15 09:50:00,10.45,10.46,10.4,10.44,1330111.0,9.8464,9.8558,9.7993,9.837,1330111.0
2024-08-15 10:00:00,10.44,10.45,10.39,10.42,862175.0,9.837,9.8464,9.7899,9.8182,862175.0
2024-08-15 10:10:00,10.42,10.47,10.41,10.46,995707.0,9.8182,9.8653,9.8087,9.8558,995707.0
2024-08-15 10:20:00,10.46,10.5,10.45,10.47,1266261.0,9.8558,9.8935,9.8464,9.8653,1266261.0
2024-08-15 10:30:00,10.47,10.48,10.44,10.44,959051.0,9.8653,9.8747,9.837,9.837,959051.0
2024-08-15 10:40:00,10.45,10.46,10.42,10.43,841624.0,9.8464,9.8558,9.8182,9.8276,841624.0
2024-08-15 10:50:00,10.43,10.45,10.42,10.44,846113.0,9.8276,9.8464,9.8182,9.837,846113.0
2024-08-15 11:00:00,10.44,10.44,10.42,10.44,698379.0,9.837,9.837,9.8182,9.837,698379.0
2024-08-15 11:10:00,10.44,10.45,10.42,10.45,904105.0,9.837,9.8464,9.8182,9.8464,904105.0
2024-08-15 11:20:00,10.45,10.47,10.44,10.45,1059549.0,9.8464,9.8653,9.837,9.8464,1059549.0
2024-08-15 11:30:00,10.44,10.47,10.43,10.46,1160007.0,9.837,9.8653,9.8276,9.8558,1160007.0
2024-08-15 11:40:00,10.46,10.47,10.46,10.47,379527.0,9.8558,9.8653,9.8558,9.8653,379527.0
2024-08-15 11:50:00,10.47,10.47,10.46,10.46,307488.0,9.8653,9.8653,9.8558,9.8558,307488.0
2024-08-15 12:00:00,10.46,10.49,10.45,10.47,771640.0,9.8558,9.8841,9.8464,9.8653,771640.0
2024-08-15 12:10:00,10.47,10.48,10.46,10.47,696356.0,9.8653,9.8747,9.8558,9.8653,696356.0
2024-08-15 12:20:00,10.47,10.49,10.46,10.49,641472.0,9.8653,9.8841,9.8558,9.8841,641472.0
2024-08-15 12:30:00,10.49,10.49,10.44,10.44,448533.0,9.8841,9.8841,9.837,9.837,448533.0
2024-08-15 12:40:00,10.45,10.45,10.42,10.43,454867.0,9.8464,9.8464,9.8182,9.8276,454867.0
2024-08-15 12:50:00,10.43,10.47,10.42,10.46,482205.0,9.8276,9.8653,9.8182,9.8558,482205.0
2024-08-15 13:00:00,10.46,10.47,10.44,10.44,378497.0,9.8558,9.8653,9.837,9.837,378497.0
2024-08-15 13:10:00,10.45,10.45,10.41,10.43,484622.0,9.8464,9.8464,9.8087,9.8276,484622.0
2024-08-15 13:20:00,10.43,10.45,10.42,10.43,581560.0,9.8276,9.8464,9.8182,9.8276,581560.0
2024-08-15 13:30:00,10.43,10.43,10.41,10.42,422227.0,9.8276,9.8276,9.8087,9.8182,422227.0
2024-08-15 13:40:00,10.42,10.42,10.4,10.41,517584.0,9.8182,9.8182,9.7993,9.8087,517584.0
2024-08-15 13:50:00,10.41,10.42,10.4,10.41,278167.0,9.8087,9.8182,9.7993,9.8087,278167.0
2024-08-15 14:00:00,10.4,10.42,10.4,10.41,491996.0,9.7993,9.8182,9.7993,9.8087,491996.0
2024-08-15 14:10:00,10.41,10.41,10.38,10.41,686632.0,9.8087,9.8087,9.7805,9.8087,686632.0
2024-08-15 14:20:00,10.41,10.45,10.41,10.45,557428.0,9.8087,9.8464,9.8087,9.8464,557428.0
2024-08-15 14:30:00,10.45,10.46,10.44,10.44,636185.0,9.8464,9.8558,9.837,9.837,636185.0
2024-08-15 14:40:00,10.45,10.45,10.44,10.45,357107.0,9.8464,9.8464,9.837,9.8464,357107.0
2024-08-15 14:50:00,10.44,10.45,10.43,10.45,457949.0,9.837,9.8464,9.8276,9.8464,457949.0
2024-08-15 15:00:00,10.44,10.44,10.42,10.44,571138.0,9.837,9.837,9.8182,9.837,571138.0
2024-08-15 15:10:00,10.44,10.45,10.43,10.45,472525.0,9.837,9.8464,9.8276,9.8464,472525.0
2024-08-15 15:20:00,10.45,10.48,10.44,10.47,1160066.0,9.8464,9.8747,9.837,9.8653,1160066.0
2024-08-15 15:30:00,10.47,10.48,10.47,10.47,542258.0,9.8653,9.8747,9.8653,9.8653,542258.0
2024-08-15 15:40:00,10.47,10.48,10.46,10.46,1261165.0,9.8653,9.8747,9.8558,9.8558,1261165.0
2024-08-15 15:50:00,10.46,10.48,10.45,10.45,3561575.0,9.8558,9.8747,9.8464,9.8464,3561575.0
2024-08-16 09:30:00,10.4,10.47,10.39,10.44,1666787.0,9.7993,9.8653,9.7899,9.837,1666787.0
2024-08-16 09:40:00,10.43,10.45,10.41,10.44,789206.0,9.8276,9.8464,9.8087,9.837,789206.0
2024-08-16 09:50:00,10.43,10.45,10.42,10.44,687996.0,9.8276,9.8464,9.8182,9.837,687996.0
2024-08-16 10:00:00,10.44,10.46,10.42,10.44,894524.0,9.837,9.8558,9.8182,9.837,894524.0
2024-08-16 10:10:00,10.44,10.46,10.43,10.45,600207.0,9.837,9.8558,9.8276,9.8464,600207.0
2024-08-16 10:20:00,10.46,10.46,10.43,10.44,744884.0,9.8558,9.8558,9.8276,9.837,744884.0
2024-08-16 10:30:00,10.44,10.45,10.41,10.42,581801.0,9.837,9.8464,9.8087,9.8182,581801.0
2024-08-16 10:40:00,10.42,10.43,10.37,10.38,1650821.0,9.8182,9.8276,9.771,9.7805,1650821.0
2024-08-16 10:50:00,10.38,10.42,10.38,10.42,796227.0,9.7805,9.8182,9.7805,9.8182,796227.0
2024-08-16 11:00:00,10.42,10.43,10.41,10.42,521464.0,9.8182,9.8276,9.8087,9.8182,521464.0
2024-08-16 11:10:00,10.42,10.43,10.41,10.42,498760.0,9.8182,9.8276,9.8087,9.8182,498760.0
2024-08-16 11:20:00,10.43,10.44,10.41,10.43,470914.0,9.8276,9.837,9.8087,9.8276,470914.0
2024-08-16 11:30:00,10.43,10.43,10.39,10.4,813000.0,9.8276,9.8276,9.7899,9.7993,813000.0
2024-08-16 11:40:00,10.4,10.41,10.39,10.41,322701.0,9.7993,9.8087,9.7899,9.8087,322701.0
2024-08-16 11:50:00,10.41,10.41,10.38,10.39,685606.0,9.8087,9.8087,9.7805,9.7899,685606.0
2024-08-16 12:00:00,10.39,10.4,10.39,10.4,271903.0,9.7899,9.7993,9.7899,9.7993,271903.0
2024-08-16 12:10:00,10.4,10.4,10.39,10.4,189526.0,9.7993,9.7993,9.7899,9.7993,189526.0
2024-08-16 12:20:00,10.4,10.41,10.39,10.4,501834.0,9.7993,9.8087,9.7899,9.7993,501834.0
2024-08-16 12:30:00,10.4,10.4,10.39,10.4,284249.0,9.7993,9.7993,9.7899,9.7993,284249.0
2024-08-16 12:40:00,10.4,10.42,10.39,10.42,373754.0,9.7993,9.8182,9.7899,9.8182,373754.0
2024-08-16 12:50:00,10.42,10.45,10.41,10.45,714099.0,9.8182,9.8464,9.8087,9.8464,714099.0
2024-08-16 13:00:00,10.44,10.46,10.44,10.46,498373.0,9.837,9.8558,9.837,9.8558,498373.0
2024-08-16 13:10:00,10.46,10.46,10.44,10.45,615693.0,9.8558,9.8558,9.837,9.8464,615693.0
2024-08-16 13:20:00,10.46,10.46,10.44,10.45,260919.0,9.8558,9.8558,9.837,9.8464,260919.0
2024-08-16 13:30:00,10.45,10.45,10.43,10.45,584717.0,9.8464,9.8464,9.8276,9.8464,584717.0
2024-08-16 13:40:00,10.45,10.45,10.44,10.45,246559.0,9.8464,9.8464,9.837,9.8464,246559.0
2024-08-16 13:50:00,10.45,10.45,10.43,10.45,494612.0,9.8464,9.8464,9.8276,9.8464,494612.0
2024-08-16 14:00:00,10.45,10.46,10.44,10.45,971165.0,9.8464,9.8558,9.837,9.8464,971165.0
2024-08-16 14:10:00,10.44,10.45,10.43,10.44,275245.0,9.837,9.8464,9.8276,9.837,275245.0
2024-08-16 14:20:00,10.44,10.45,10.43,10.45,311773.0,9.837,9.8464,9.8276,9.8464,311773.0
2024-08-16 14:30:00,10.44,10.46,10.44,10.46,380227.0,9.837,9.8558,9.837,9.8558,380227.0
2024-08-16 14:40:00,10.46,10.46,10.45,10.46,203965.0,9.8558,9.8558,9.8464,9.8558,203965.0
2024-08-16 14:50:00,10.46,10.47,10.45,10.47,627311.0,9.8558,9.8653,9.8464,9.8653,627311.0
2024-08-16 15:00:00,10.47,10.47,10.46,10.46,411066.0,9.8653,9.8653,9.8558,9.8558,411066.0
2024-08-16 15:10:00,10.47,10.47,10.46,10.46,440481.0,9.8653,9.8653,9.8558,9.8558,440481.0
2024-08-16 15:20:00,10.46,10.49,10.46,10.48,538310.0,9.8558,9.8841,9.8558,9.8747,538310.0
2024-08-16 15:30:00,10.48,10.49,10.47,10.49,612614.0,9.8747,9.8841,9.8653,9.8841,612614.0
2024-08-16 15:40:00,10.48,10.49,10.47,10.48,743974.0,9.8747,9.8841,9.8653,9.8747,743974.0
2024-08-16 15:50:00,10.49,10.52,10.48,10.51,3570046.0,9.8841,9.9124,9.8747,9.903,3570046.0
2024-08-19 09:30:00,10.56,10.62,10.54,10.57,1405811.0,9.9501,10.0066,9.9312,9.9595,1405811.0
2024-08-19 09:40:00,10.58,10.59,10.54,10.55,988049.0,9.9689,9.9783,9.9312,9.9406,988049.0
2024-08-19 09:50:00,10.55,10.58,10.54,10.54,914180.0,9.9406,9.9689,9.9312,9.9312,914180.0
2024-08-19 10:00:00,10.54,10.62,10.54,10.62,1251919.0,9.9312,10.0066,9.9312,10.0066,1251919.0
2024-08-19 10:10:00,10.62,10.65,10.59,10.61,1520335.0,10.0066,10.0349,9.9783,9.9972,1520335.0
2024-08-19 10:20:00,10.61,10.63,10.59,10.61,827412.0,9.9972,10.016,9.9783,9.9972,827412.0
2024-08-19 10:30:00,10.61,10.65,10.6,10.65,527437.0,9.9972,10.0349,9.9878,10.0349,527437.0
2024-08-19 10:40:00,10.65,10.65,10.63,10.65,671277.0,10.0349,10.0349,10.016,10.0349,671277.0
2024-08-19 10:50:00,10.65,10.65,10.62,10.63,617660.0,10.0349,10.0349,10.0066,10.016,617660.0
2024-08-19 11:00:00,10.64,10.65,10.62,10.63,443316.0,10.0255,10.0349,10.0066,10.016,443316.0
2024-08-19 11:10:00,10.63,10.65,10.62,10.65,454030.0,10.016,10.0349,10.0066,10.0349,454030.0
2024-08-19 11:20:00,10.65,10.65,10.62,10.63,650378.0,10.0349,10.0349,10.0066,10.016,650378.0
2024-08-19 11:30:00,10.63,10.63,10.62,10.63,285162.0,10.016,10.016,10.0066,10.016,285162.0
2024-08-19 11:40:00,10.62,10.64,10.62,10.63,404383.0,10.0066,10.0255,10.0066,10.016,404383.0
2024-08-19 11:50:00,10.63,10.67,10.62,10.67,923512.0,10.016,10.0537,10.0066,10.0537,923512.0
2024-08-19 12:00:00,10.67,10.67,10.65,10.66,649502.0,10.0537,10.0537,10.0349,10.0443,649502.0
2024-08-19 12:10:00,10.66,10.67,10.65,10.67,363789.0,10.0443,10.0537,10.0349,10.0537,363789.0
2024-08-19 12:20:00,10.67,10.69,10.66,10.69,672695.0,10.0537,10.0726,10.0443,10.0726,672695.0
2024-08-19 12:30:00,10.69,10.7,10.67,10.69,761297.0,10.0726,10.082,10.0537,10.0726,761297.0
2024-08-19 12:40:00,10.69,10.71,10.68,10.71,718000.0,10.0726,10.0914,10.0631,10.0914,718000.0
2024-08-19 12:50:00,10.7,10.72,10.67,10.68,906150.0,10.082,10.1008,10.0537,10.0631,906150.0
2024-08-19 13:00:00,10.68,10.71,10.66,10.71,711407.0,10.0631,10.0914,10.0443,10.0914,711407.0
2024-08-19 13:10:00,10.71,10.71,10.69,10.71,394300.0,10.0914,10.0914,10.0726,10.0914,394300.0
2024-08-19 13:20:00,10.7,10.71,10.69,10.7,564286.0,10.082,10.0914,10.0726,10.082,564286.0
2024-08-19 13:30:00,10.7,10.7,10.67,10.68,584172.0,10.082,10.082,10.0537,10.0631,584172.0
2024-08-19 13:40:00,10.68,10.7,10.67,10.7,319087.0,10.0631,10.082,10.0537,10.082,319087.0
2024-08-19 13:50:00,10.7,10.7,10.68,10.68,414435.0,10.082,10.082,10.0631,10.0631,414435.0
2024-08-19 14:00:00,10.69,10.7,10.68,10.68,744917.0,10.0726,10.082,10.0631,10.0631,744917.0
2024-08-19 14:10:00,10.68,10.72,10.67,10.72,1695745.0,10.0631,10.1008,10.0537,10.1008,1695745.0
2024-08-19 14:20:00,10.72,10.74,10.71,10.72,1697217.0,10.1008,10.1197,10.0914,10.1008,1697217.0
2024-08-19 14:30:00,10.72,10.74,10.72,10.73,698699.0,10.1008,10.1197,10.1008,10.1103,698699.0
2024-08-19 14:40:00,10.74,10.75,10.73,10.75,573236.0,10.1197,10.1291,10.1103,10.1291,573236.0
2024-08-19 14:50:00,10.74,10.75,10.73,10.74,591719.0,10.1197,10.1291,10.1103,10.1197,591719.0
2024-08-19 15:00:00,10.74,10.74,10.73,10.73,506437.0,10.1197,10.1197,10.1103,10.1103,506437.0
2024-08-19 15:10:00,10.74,10.74,10.73,10.74,327939.0,10.1197,10.1197,10.1103,10.1197,327939.0
2024-08-19 15:20:00,10.74,10.74,10.73,10.74,440816.0,10.1197,10.1197,10.1103,10.1197,440816.0
2024-08-19 15:30:00,10.74,10.74,10.72,10.72,801976.0,10.1197,10.1197,10.1008,10.1008,801976.0
2024-08-19 15:40:00,10.72,10.75,10.72,10.73,1473858.0,10.1008,10.1291,10.1008,10.1103,1473858.0
2024-08-19 15:50:00,10.74,10.75,10.72,10.73,3470902.0,10.1197,10.1291,10.1008,10.1103,3470902.0
2024-08-20 09:30:00,10.7,10.73,10.61,10.63,2174967.0,10.082,10.1103,9.9972,10.016,2174967.0
2024-08-20 09:40:00,10.63,10.69,10.62,10.68,1090697.0,10.016,10.0726,10.0066,10.0631,1090697.0
2024-08-20 09:50:00,10.68,10.68,10.63,10.64,779476.0,10.0631,10.0631,10.016,10.0255,779476.0
2024-08-20 10:00:00,10.64,10.68,10.63,10.68,689890.0,10.0255,10.0631,10.016,10.0631,689890.0
2024-08-20 10:10:00,10.68,10.71,10.65,10.7,1174615.0,10.0631,10.0914,10.0349,10.082,1174615.0
2024-08-20 10:20:00,10.7,10.71,10.68,10.7,824610.0,10.082,10.0914,10.0631,10.082,824610.0
2024-08-20 10:30:00,10.7,10.77,10.69,10.71,1454456.0,10.082,10.1479,10.0726,10.0914,1454456.0
2024-08-20 10:40:00,10.71,10.72,10.68,10.69,796697.0,10.0914,10.1008,10.0631,10.0726,796697.0
2024-08-20 10:50:00,10.69,10.73,10.68,10.71,830620.0,10.0726,10.1103,10.0631,10.0914,830620.0
2024-08-20 11:00:00,10.71,10.79,10.7,10.78,1294627.0,10.0914,10.1668,10.082,10.1574,1294627.0
2024-08-20 11:10:00,10.79,10.79,10.71,10.72,1096873.0,10.1668,10.1668,10.0914,10.1008,1096873.0
2024-08-20 11:20:00,10.72,10.73,10.69,10.71,1384013.0,10.1008,10.1103,10.0726,10.0914,1384013.0
2024-08-20 11:30:00,10.71,10.73,10.7,10.72,776536.0,10.0914,10.1103,10.082,10.1008,776536.0
2024-08-20 11:40:00,10.73,10.75,10.72,10.74,741528.0,10.1103,10.1291,10.1008,10.1197,741528.0
2024-08-20 11:50:00,10.74,10.77,10.73,10.76,809493.0,10.1197,10.1479,10.1103,10.1385,809493.0
2024-08-20 12:00:00,10.76,10.76,10.73,10.74,731493.0,10.1385,10.1385,10.1103,10.1197,731493.0
2024-08-20 12:10:00,10.74,10.74,10.72,10.73,460635.0,10.1197,10.1197,10.1008,10.1103,460635.0
2024-08-20 12:20:00,10.73,10.73,10.7,10.73,503710.0,10.1103,10.1103,10.082,10.1103,503710.0
2024-08-20 12:30:00,10.72,10.73,10.7,10.71,402611.0,10.1008,10.1103,10.082,10.0914,402611.0
2024-08-20 12:40:00,10.71,10.72,10.7,10.72,358601.0,10.0914,10.1008,10.082,10.1008,358601.0
2024-08-20 12:50:00,10.72,10.74,10.72,10.74,483898.0,10.1008,10.1197,10.1008,10.1197,483898.0
2024-08-20 13:00:00,10.74,10.74,10.7,10.73,402250.0,10.1197,10.1197,10.082,10.1103,402250.0
2024-08-20 13:10:00,10.72,10.74,10.72,10.72,263075.0,10.1008,10.1197,10.1008,10.1008,263075.0
2024-08-20 13:20:00,10.73,10.74,10.72,10.74,306012.0,10.1103,10.1197,10.1008,10.1197,306012.0
2024-08-20 13:30:00,10.74,10.74,10.72,10.72,221487.0,10.1197,10.1197,10.1008,10.1008,221487.0
2024-08-20 13:40:00,10.72,10.75,10.72,10.74,424466.0,10.1008,10.1291,10.1008,10.1197,424466.0
2024-08-20 13:50:00,10.74,10.74,10.72,10.72,386044.0,10.1197,10.1197,10.1008,10.1008,386044.0
2024-08-20 14:00:00,10.73,10.74,10.71,10.71,452350.0,10.1103,10.1197,10.0914,10.0914,452350.0
2024-08-20 14:10:00,10.72,10.74,10.71,10.73,357812.0,10.1008,10.1197,10.0914,10.1103,357812.0
2024-08-20 14:20:00,10.74,10.74,10.72,10.74,364833.0,10.1197,10.1197,10.1008,10.1197,364833.0
2024-08-20 14:30:00,10.74,10.74,10.72,10.74,296618.0,10.1197,10.1197,10.1008,10.1197,296618.0
2024-08-20 14:40:00,10.74,10.74,10.72,10.73,263358.0,10.1197,10.1197,10.1008,10.1103,263358.0
2024-08-20 14:50:00,10.74,10.74,10.72,10.73,349944.0,10.1197,10.1197,10.1008,10.1103,349944.0
2024-08-20 15:00:00,10.73,10.74,10.72,10.74,306864.0,10.1103,10.1197,10.1008,10.1197,306864.0
2024-08-20 15:10:00,10.73,10.74,10.72,10.72,455878.0,10.1103,10.1197,10.1008,10.1008,455878.0
2024-08-20 15:20:00,10.72,10.73,10.72,10.73,234023.0,10.1008,10.1103,10.1008,10.1103,234023.0
2024-08-20 15:30:00,10.72,10.74,10.71,10.71,514401.0,10.1008,10.1197,10.0914,10.0914,514401.0
2024-08-20 15:40:00,10.71,10.73,10.7,10.72,782962.0,10.0914,10.1103,10.082,10.1008,782962.0
2024-08-20 15:50:00,10.72,10.73,10.68,10.68,2047455.0,10.1008,10.1103,10.0631,10.0631,2047455.0
2024-08-21 09:30:00,10.84,10.93,10.83,10.91,3191974.0,10.2139,10.2987,10.2045,10.2799,3191974.0
2024-08-21 09:40:00,10.92,10.94,10.88,10.92,2912458.0,10.2893,10.3081,10.2516,10.2893,2912458.0
2024-08-21 09:50:00,10.91,10.97,10.89,10.9,2371234.0,10.2799,10.3364,10.261,10.2704,2371234.0
2024-08-21 10:00:00,10.89,10.93,10.88,10.91,1660248.0,10.261,10.2987,10.2516,10.2799,1660248.0
2024-08-21 10:10:00,10.91,10.92,10.85,10.87,1244867.0,10.2799,10.2893,10.2233,10.2422,1244867.0
2024-08-21 10:20:00,10.87,10.88,10.85,10.86,670180.0,10.2422,10.2516,10.2233,10.2327,670180.0
2024-08-21 10:30:00,10.86,10.9,10.86,10.87,1051794.0,10.2327,10.2704,10.2327,10.2422,1051794.0
2024-08-21 10:40:00,10.87,10.88,10.82,10.82,1168828.0,10.2422,10.2516,10.1951,10.1951,1168828.0
2024-08-21 10:50:00,10.83,10.83,10.78,10.79,1078895.0,10.2045,10.2045,10.1574,10.1668,1078895.0
2024-08-21 11:00:00,10.79,10.79,10.75,10.79,1317923.0,10.1668,10.1668,10.1291,10.1668,1317923.0
2024-08-21 11:10:00,10.79,10.81,10.78,10.79,1234967.0,10.1668,10.1856,10.1574,10.1668,1234967.0
2024-08-21 11:20:00,10.79,10.83,10.79,10.8,791134.0,10.1668,10.2045,10.1668,10.1762,791134.0
2024-08-21 11:30:00,10.8,10.83,10.8,10.83,642679.0,10.1762,10.2045,10.1762,10.2045,642679.0
2024-08-21 11:40:00,10.83,10.84,10.8,10.8,863019.0,10.2045,10.2139,10.1762,10.1762,863019.0
2024-08-21 11:50:00,10.8,10.83,10.8,10.8,812682.0,10.1762,10.2045,10.1762,10.1762,812682.0
2024-08-21 12:00:00,10.8,10.82,10.79,10.82,655577.0,10.1762,10.1951,10.1668,10.1951,655577.0
2024-08-21 12:10:00,10.82,10.82,10.8,10.81,430980.0,10.1951,10.1951,10.1762,10.1856,430980.0
2024-08-21 12:20:00,10.81,10.84,10.8,10.82,799408.0,10.1856,10.2139,10.1762,10.1951,799408.0
2024-08-21 12:30:00,10.83,10.84,10.82,10.83,350057.0,10.2045,10.2139,10.1951,10.2045,350057.0
2024-08-21 12:40:00,10.84,10.84,10.83,10.83,246581.0,10.2139,10.2139,10.2045,10.2045,246581.0
2024-08-21 12:50:00,10.83,10.85,10.82,10.84,616679.0,10.2045,10.2233,10.1951,10.2139,616679.0
2024-08-21 13:00:00,10.84,10.85,10.83,10.84,282338.0,10.2139,10.2233,10.2045,10.2139,282338.0
2024-08-21 13:10:00,10.84,10.84,10.83,10.84,448804.0,10.2139,10.2139,10.2045,10.2139,448804.0
2024-08-21 13:20:00,10.84,10.84,10.81,10.82,643509.0,10.2139,10.2139,10.1856,10.1951,643509.0
2024-08-21 13:30:00,10.81,10.83,10.8,10.8,689443.0,10.1856,10.2045,10.1762,10.1762,689443.0
2024-08-21 13:40:00,10.8,10.82,10.8,10.81,448500.0,10.1762,10.1951,10.1762,10.1856,448500.0
2024-08-21 13:50:00,10.82,10.83,10.81,10.82,547394.0,10.1951,10.2045,10.1856,10.1951,547394.0
2024-08-21 14:00:00,10.82,10.83,10.8,10.81,458675.0,10.1951,10.2045,10.1762,10.1856,458675.0
2024-08-21 14:10:00,10.8,10.82,10.8,10.82,457166.0,10.1762,10.1951,10.1762,10.1951,457166.0
2024-08-21 14:20:00,10.82,10.85,10.81,10.84,805828.0,10.1951,10.2233,10.1856,10.2139,805828.0
2024-08-21 14:30:00,10.84,10.86,10.83,10.85,1296413.0,10.2139,10.2327,10.2045,10.2233,1296413.0
2024-08-21 14:40:00,10.84,10.86,10.83,10.86,596962.0,10.2139,10.2327,10.2045,10.2327,596962.0
2024-08-21 14:50:00,10.86,10.87,10.85,10.87,584450.0,10.2327,10.2422,10.2233,10.2422,584450.0
2024-08-21 15:00:00,10.87,10.87,10.81,10.82,1405261.0,10.2422,10.2422,10.1856,10.1951,1405261.0
2024-08-21 15:10:00,10.82,10.83,10.8,10.83,1019115.0,10.1951,10.2045,10.1762,10.2045,1019115.0
2024-08-21 15:20:00,10.83,10.85,10.82,10.84,1651507.0,10.2045,10.2233,10.1951,10.2139,1651507.0
2024-08-21 15:30:00,10.84,10.86,10.83,10.86,952179.0,10.2139,10.2327,10.2045,10.2327,952179.0
2024-08-21 15:40:00,10.86,10.86,10.81,10.83,1636189.0,10.2327,10.2327,10.1856,10.2045,1636189.0
2024-08-21 15:50:00,10.83,10.86,10.82,10.85,2796699.0,10.2045,10.2327,10.1951,10.2233,2796699.0
2024-08-22 09:30:00,10.85,10.94,10.84,10.91,1250761.0,10.2233,10.3081,10.2139,10.2799,1250761.0
2024-08-22 09:40:00,10.92,10.96,10.89,10.92,1500222.0,10.2893,10.327,10.261,10.2893,1500222.0
2024-08-22 09:50:00,10.91,10.96,10.9,10.96,1469641.0,10.2799,10.327,10.2704,10.327,1469641.0
2024-08-22 10:00:00,10.96,10.99,10.94,10.96,1724838.0,10.327,10.3552,10.3081,10.327,1724838.0
2024-08-22 10:10:00,10.96,10.96,10.93,10.94,970110.0,10.327,10.327,10.2987,10.3081,970110.0
2024-08-22 10:20:00,10.94,10.95,10.93,10.94,747022.0,10.3081,10.3175,10.2987,10.3081,747022.0
2024-08-22 10:30:00,10.95,10.99,10.93,10.99,1235324.0,10.3175,10.3552,10.2987,10.3552,1235324.0
2024-08-22 10:40:00,10.99,10.99,10.96,10.98,909378.0,10.3552,10.3552,10.327,10.3458,909378.0
2024-08-22 10:50:00,10.98,10.99,10.96,10.98,856220.0,10.3458,10.3552,10.327,10.3458,856220.0
2024-08-22 11:00:00,10.99,11.0,10.98,11.0,997335.0,10.3552,10.3647,10.3458,10.3647,997335.0
2024-08-22 11:10:00,11.0,11.01,10.96,10.97,1554013.0,10.3647,10.3741,10.327,10.3364,1554013.0
2024-08-22 11:20:00,10.96,10.97,10.91,10.94,1446519.0,10.327,10.3364,10.2799,10.3081,1446519.0
2024-08-22 11:30:00,10.94,10.97,10.93,10.96,1035139.0,10.3081,10.3364,10.2987,10.327,1035139.0
2024-08-22 11:40:00,10.96,10.97,10.92,10.95,1125592.0,10.327,10.3364,10.2893,10.3175,1125592.0
2024-08-22 11:50:00,10.95,10.95,10.92,10.93,640112.0,10.3175,10.3175,10.2893,10.2987,640112.0
2024-08-22 12:00:00,10.93,10.94,10.92,10.94,617107.0,10.2987,10.3081,10.2893,10.3081,617107.0
2024-08-22 12:10:00,10.94,10.96,10.93,10.95,431421.0,10.3081,10.327,10.2987,10.3175,431421.0
2024-08-22 12:20:00,10.95,10.98,10.94,10.97,581192.0,10.3175,10.3458,10.3081,10.3364,581192.0
2024-08-22 12:30:00,10.97,10.98,10.96,10.97,505428.0,10.3364,10.3458,10.327,10.3364,505428.0
2024-08-22 12:40:00,10.97,10.97,10.96,10.96,389215.0,10.3364,10.3364,10.327,10.327,389215.0
2024-08-22 12:50:00,10.96,10.97,10.93,10.95,599284.0,10.327,10.3364,10.2987,10.3175,599284.0
2024-08-22 13:00:00,10.95,10.95,10.93,10.94,595179.0,10.3175,10.3175,10.2987,10.3081,595179.0
2024-08-22 13:10:00,10.93,10.96,10.92,10.95,636731.0,10.2987,10.327,10.2893,10.3175,636731.0
2024-08-22 13:20:00,10.95,10.95,10.93,10.94,397874.0,10.3175,10.3175,10.2987,10.3081,397874.0
2024-08-22 13:30:00,10.93,10.93,10.9,10.93,668993.0,10.2987,10.2987,10.2704,10.2987,668993.0
2024-08-22 13:40:00,10.93,10.94,10.92,10.92,831074.0,10.2987,10.3081,10.2893,10.2893,831074.0
2024-08-22 13:50:00,10.92,10.94,10.91,10.91,565221.0,10.2893,10.3081,10.2799,10.2799,565221.0
2024-08-22 14:00:00,10.91,10.93,10.9,10.93,650568.0,10.2799,10.2987,10.2704,10.2987,650568.0
2024-08-22 14:10:00,10.93,10.95,10.92,10.95,601947.0,10.2987,10.3175,10.2893,10.3175,601947.0
2024-08-22 14:20:00,10.95,10.95,10.93,10.93,376633.0,10.3175,10.3175,10.2987,10.2987,376633.0
2024-08-22 14:30:00,10.94,10.96,10.93,10.96,510698.0,10.3081,10.327,10.2987,10.327,510698.0
2024-08-22 14:40:00,10.95,10.97,10.95,10.96,410605.0,10.3175,10.3364,10.3175,10.327,410605.0
2024-08-22 14:50:00,10.96,10.97,10.95,10.96,474423.0,10.327,10.3364,10.3175,10.327,474423.0
2024-08-22 15:00:00,10.96,10.98,10.95,10.98,657892.0,10.327,10.3458,10.3175,10.3458,657892.0
2024-08-22 15:10:00,10.97,10.99,10.97,10.99,656108.0,10.3364,10.3552,10.3364,10.3552,656108.0
2024-08-22 15:20:00,10.99,10.99,10.95,10.96,679207.0,10.3552,10.3552,10.3175,10.327,679207.0
2024-08-22 15:30:00,10.96,10.97,10.95,10.96,897629.0,10.327,10.3364,10.3175,10.327,897629.0
2024-08-22 15:40:00,10.96,10.97,10.91,10.91,1193735.0,10.327,10.3364,10.2799,10.2799,1193735.0
2024-08-22 15:50:00,10.91,10.93,10.88,10.92,4539374.0,10.2799,10.2987,10.2516,10.2893,4539374.0
2024-08-23 09:30:00,10.98,11.02,10.94,10.98,1210175.0,10.3458,10.3835,10.3081,10.3458,1210175.0
2024-08-23 09:40:00,10.99,11.01,10.96,10.96,728290.0,10.3552,10.3741,10.327,10.327,728290.0
2024-08-23 09:50:00,10.96,10.99,10.95,10.99,631971.0,10.327,10.3552,10.3175,10.3552,631971.0
2024-08-23 10:00:00,10.99,11.07,10.98,11.02,2019825.0,10.3552,10.4306,10.3458,10.3835,2019825.0
2024-08-23 10:10:00,11.02,11.03,10.99,11.0,1157579.0,10.3835,10.3929,10.3552,10.3647,1157579.0
2024-08-23 10:20:00,11.01,11.08,11.0,11.07,1404870.0,10.3741,10.44,10.3647,10.4306,1404870.0
2024-08-23 10:30:00,11.08,11.09,11.05,11.09,1729074.0,10.44,10.4495,10.4118,10.4495,1729074.0
2024-08-23 10:40:00,11.09,11.12,11.05,11.05,1937062.0,10.4495,10.4777,10.4118,10.4118,1937062.0
2024-08-23 10:50:00,11.05,11.12,11.05,11.12,1791896.0,10.4118,10.4777,10.4118,10.4777,1791896.0
2024-08-23 11:00:00,11.11,11.14,11.1,11.13,2059742.0,10.4683,10.4966,10.4589,10.4871,2059742.0
2024-08-23 11:10:00,11.13,11.17,11.12,11.16,1165988.0,10.4871,10.5248,10.4777,10.5154,1165988.0
2024-08-23 11:20:00,11.17,11.22,11.15,11.21,1482805.0,10.5248,10.572,10.506,10.5625,1482805.0
2024-08-23 11:30:00,11.21,11.24,11.2,11.22,1490290.0,10.5625,10.5908,10.5531,10.572,1490290.0
2024-08-23 11:40:00,11.23,11.23,11.19,11.23,1393185.0,10.5814,10.5814,10.5437,10.5814,1393185.0
2024-08-23 11:50:00,11.23,11.23,11.19,11.2,1060035.0,10.5814,10.5814,10.5437,10.5531,1060035.0
2024-08-23 12:00:00,11.2,11.21,11.16,11.2,1434115.0,10.5531,10.5625,10.5154,10.5531,1434115.0
2024-08-23 12:10:00,11.19,11.2,11.16,11.18,900676.0,10.5437,10.5531,10.5154,10.5343,900676.0
2024-08-23 12:20:00,11.18,11.18,11.13,11.15,1830350.0,10.5343,10.5343,10.4871,10.506,1830350.0
2024-08-23 12:30:00,11.15,11.19,11.14,11.18,800391.0,10.506,10.5437,10.4966,10.5343,800391.0
2024-08-23 12:40:00,11.18,11.18,11.12,11.15,1002030.0,10.5343,10.5343,10.4777,10.506,1002030.0
2024-08-23 12:50:00,11.14,11.19,11.14,11.19,1037187.0,10.4966,10.5437,10.4966,10.5437,1037187.0
2024-08-23 13:00:00,11.18,11.2,11.17,11.19,843702.0,10.5343,10.5531,10.5248,10.5437,843702.0
2024-08-23 13:10:00,11.19,11.2,11.17,11.18,818357.0,10.5437,10.5531,10.5248,10.5343,818357.0
2024-08-23 13:20:00,11.18,11.2,11.17,11.19,694552.0,10.5343,10.5531,10.5248,10.5437,694552.0
2024-08-23 13:30:00,11.19,11.19,11.18,11.19,251429.0,10.5437,10.5437,10.5343,10.5437,251429.0
2024-08-23 13:40:00,11.19,11.19,11.16,11.18,567690.0,10.5437,10.5437,10.5154,10.5343,567690.0
2024-08-23 13:50:00,11.18,11.19,11.17,11.19,585824.0,10.5343,10.5437,10.5248,10.5437,585824.0
2024-08-23 14:00:00,11.18,11.19,11.17,11.19,429126.0,10.5343,10.5437,10.5248,10.5437,429126.0
2024-08-23 14:10:00,11.19,11.2,11.18,11.2,872505.0,10.5437,10.5531,10.5343,10.5531,872505.0
2024-08-23 14:20:00,11.2,11.21,11.18,11.21,935009.0,10.5531,10.5625,10.5343,10.5625,935009.0
2024-08-23 14:30:00,11.2,11.22,11.19,11.21,596310.0,10.5531,10.572,10.5437,10.5625,596310.0
2024-08-23 14:40:00,11.21,11.23,11.21,11.23,440000.0,10.5625,10.5814,10.5625,10.5814,440000.0
2024-08-23 14:50:00,11.23,11.24,11.21,11.21,1312142.0,10.5814,10.5908,10.5625,10.5625,1312142.0
2024-08-23 15:00:00,11.22,11.23,11.19,11.23,1001910.0,10.572,10.5814,10.5437,10.5814,1001910.0
2024-08-23 15:10:00,11.23,11.24,11.22,11.23,665107.0,10.5814,10.5908,10.572,10.5814,665107.0
2024-08-23 15:20:00,11.23,11.25,11.21,11.25,1136863.0,10.5814,10.6002,10.5625,10.6002,1136863.0
2024-08-23 15:30:00,11.25,11.27,11.23,11.24,2667902.0,10.6002,10.6191,10.5814,10.5908,2667902.0
2024-08-23 15:40:00,11.24,11.26,11.22,11.26,2065282.0,10.5908,10.6096,10.572,10.6096,2065282.0
2024-08-23 15:50:00,11.26,11.28,11.24,11.27,5725649.0,10.6096,10.6285,10.5908,10.6191,5725649.0
2024-08-26 09:30:00,11.32,11.37,11.28,11.32,2308670.0,10.6662,10.7133,10.6285,10.6662,2308670.0
2024-08-26 09:40:00,11.31,11.36,11.3,11.34,1562888.0,10.6568,10.7039,10.6473,10.685,1562888.0
2024-08-26 09:50:00,11.35,11.35,11.27,11.3,1140525.0,10.6944,10.6944,10.6191,10.6473,1140525.0
2024-08-26 10:00:00,11.29,11.31,11.25,11.29,1184485.0,10.6379,10.6568,10.6002,10.6379,1184485.0
2024-08-26 10:10:00,11.29,11.3,11.24,11.26,1064146.0,10.6379,10.6473,10.5908,10.6096,1064146.0
2024-08-26 10:20:00,11.26,11.28,11.24,11.27,1083765.0,10.6096,10.6285,10.5908,10.6191,1083765.0
2024-08-26 10:30:00,11.26,11.27,11.23,11.25,1405021.0,10.6096,10.6191,10.5814,10.6002,1405021.0
2024-08-26 10:40:00,11.25,11.26,11.21,11.21,1015098.0,10.6002,10.6096,10.5625,10.5625,1015098.0
2024-08-26 10:50:00,11.21,11.22,11.14,11.17,1925249.0,10.5625,10.572,10.4966,10.5248,1925249.0
2024-08-26 11:00:00,11.17,11.18,11.14,11.15,1017256.0,10.5248,10.5343,10.4966,10.506,1017256.0
2024-08-26 11:10:00,11.15,11.17,11.12,11.14,1357435.0,10.506,10.5248,10.4777,10.4966,1357435.0
2024-08-26 11:20:00,11.13,11.14,11.1,11.12,1592977.0,10.4871,10.4966,10.4589,10.4777,1592977.0
2024-08-26 11:30:00,11.12,11.13,11.09,11.1,1150777.0,10.4777,10.4871,10.4495,10.4589,1150777.0
2024-08-26 11:40:00,11.1,11.12,11.07,11.1,1403113.0,10.4589,10.4777,10.4306,10.4589,1403113.0
2024-08-26 11:50:00,11.1,11.11,11.08,11.1,1040126.0,10.4589,10.4683,10.44,10.4589,1040126.0
2024-08-26 12:00:00,11.1,11.11,11.08,11.1,978003.0,10.4589,10.4683,10.44,10.4589,978003.0
2024-08-26 12:10:00,11.1,11.13,11.09,11.13,687137.0,10.4589,10.4871,10.4495,10.4871,687137.0
2024-08-26 12:20:00,11.13,11.14,11.09,11.11,950612.0,10.4871,10.4966,10.4495,10.4683,950612.0
2024-08-26 12:30:00,11.1,11.14,11.1,11.13,563608.0,10.4589,10.4966,10.4589,10.4871,563608.0
2024-08-26 12:40:00,11.13,11.14,11.12,11.14,524600.0,10.4871,10.4966,10.4777,10.4966,524600.0
2024-08-26 12:50:00,11.14,11.16,11.12,11.16,837359.0,10.4966,10.5154,10.4777,10.5154,837359.0
2024-08-26 13:00:00,11.16,11.17,11.14,11.15,787241.0,10.5154,10.5248,10.4966,10.506,787241.0
2024-08-26 13:10:00,11.16,11.17,11.14,11.16,673708.0,10.5154,10.5248,10.4966,10.5154,673708.0
2024-08-26 13:20:00,11.15,11.16,11.14,11.14,470862.0,10.506,10.5154,10.4966,10.4966,470862.0
2024-08-26 13:30:00,11.15,11.15,11.11,11.13,969153.0,10.506,10.506,10.4683,10.4871,969153.0
2024-08-26 13:40:00,11.14,11.15,11.1,11.11,870859.0,10.4966,10.506,10.4589,10.4683,870859.0
2024-08-26 13:50:00,11.12,11.12,11.1,11.12,789873.0,10.4777,10.4777,10.4589,10.4777,789873.0
2024-08-26 14:00:00,11.12,11.13,11.08,11.09,1062976.0,10.4777,10.4871,10.44,10.4495,1062976.0
2024-08-26 14:10:00,11.09,11.12,11.08,11.12,609744.0,10.4495,10.4777,10.44,10.4777,609744.0
2024-08-26 14:20:00,11.12,11.14,11.11,11.13,803289.0,10.4777,10.4966,10.4683,10.4871,803289.0
2024-08-26 14:30:00,11.13,11.14,11.11,11.12,816503.0,10.4871,10.4966,10.4683,10.4777,816503.0
2024-08-26 14:40:00,11.12,11.13,11.11,11.12,557060.0,10.4777,10.4871,10.4683,10.4777,557060.0
2024-08-26 14:50:00,11.12,11.14,11.11,11.14,1043929.0,10.4777,10.4966,10.4683,10.4966,1043929.0
2024-08-26 15:00:00,11.13,11.14,11.11,11.13,991995.0,10.4871,10.4966,10.4683,10.4871,991995.0
2024-08-26 15:10:00,11.13,11.15,11.13,11.15,585660.0,10.4871,10.506,10.4871,10.506,585660.0
2024-08-26 15:20:00,11.15,11.15,11.11,11.15,2414567.0,10.506,10.506,10.4683,10.506,2414567.0
2024-08-26 15:30:00,11.14,11.15,11.13,11.14,1077170.0,10.4966,10.506,10.4871,10.4966,1077170.0
2024-08-26 15:40:00,11.15,11.16,11.13,11.13,1053759.0,10.506,10.5154,10.4871,10.4871,1053759.0
2024-08-26 15:50:00,11.13,11.16,11.1,11.12,3460986.0,10.4871,10.5154,10.4589,10.4777,3460986.0
2024-08-27 09:30:00,11.12,11.16,11.08,11.13,1503300.0,10.4777,10.5154,10.44,10.4871,1503300.0
2024-08-27 09:40:00,11.13,11.18,11.12,11.16,1341815.0,10.4871,10.5343,10.4777,10.5154,1341815.0
2024-08-27 09:50:00,11.15,11.16,11.08,11.09,1048538.0,10.506,10.5154,10.44,10.4495,1048538.0
2024-08-27 10:00:00,11.09,11.09,10.99,11.02,3149132.0,10.4495,10.4495,10.3552,10.3835,3149132.0
2024-08-27 10:10:00,11.02,11.04,11.01,11.04,877728.0,10.3835,10.4023,10.3741,10.4023,877728.0
2024-08-27 10:20:00,11.04,11.07,11.03,11.05,1188836.0,10.4023,10.4306,10.3929,10.4118,1188836.0
2024-08-27 10:30:00,11.05,11.07,11.05,11.06,532084.0,10.4118,10.4306,10.4118,10.4212,532084.0
2024-08-27 10:40:00,11.05,11.09,11.05,11.09,794349.0,10.4118,10.4495,10.4118,10.4495,794349.0
2024-08-27 10:50:00,11.09,11.1,11.06,11.08,1337526.0,10.4495,10.4589,10.4212,10.44,1337526.0
2024-08-27 11:00:00,11.08,11.09,11.07,11.07,512623.0,10.44,10.4495,10.4306,10.4306,512623.0
2024-08-27 11:10:00,11.07,11.08,11.06,11.07,614941.0,10.4306,10.44,10.4212,10.4306,614941.0
2024-08-27 11:20:00,11.07,11.08,11.05,11.06,940181.0,10.4306,10.44,10.4118,10.4212,940181.0
2024-08-27 11:30:00,11.06,11.07,11.03,11.05,956345.0,10.4212,10.4306,10.3929,10.4118,956345.0
2024-08-27 11:40:00,11.05,11.07,11.04,11.07,640590.0,10.4118,10.4306,10.4023,10.4306,640590.0
2024-08-27 11:50:00,11.07,11.08,11.06,11.08,512650.0,10.4306,10.44,10.4212,10.44,512650.0
2024-08-27 12:00:00,11.07,11.08,11.05,11.06,361850.0,10.4306,10.44,10.4118,10.4212,361850.0
2024-08-27 12:10:00,11.05,11.09,11.05,11.08,587671.0,10.4118,10.4495,10.4118,10.44,587671.0
2024-08-27 12:20:00,11.08,11.09,11.07,11.09,470067.0,10.44,10.4495,10.4306,10.4495,470067.0
2024-08-27 12:30:00,11.08,11.1,11.06,11.08,1188358.0,10.44,10.4589,10.4212,10.44,1188358.0
2024-08-27 12:40:00,11.08,11.1,11.06,11.1,656201.0,10.44,10.4589,10.4212,10.4589,656201.0
2024-08-27 12:50:00,11.1,11.11,11.09,11.1,831912.0,10.4589,10.4683,10.4495,10.4589,831912.0
2024-08-27 13:00:00,11.1,11.12,11.08,11.11,625252.0,10.4589,10.4777,10.44,10.4683,625252.0
2024-08-27 13:10:00,11.12,11.13,11.1,11.13,613026.0,10.4777,10.4871,10.4589,10.4871,613026.0
2024-08-27 13:20:00,11.13,11.18,11.12,11.18,717500.0,10.4871,10.5343,10.4777,10.5343,717500.0
2024-08-27 13:30:00,11.18,11.18,11.15,11.18,1026439.0,10.5343,10.5343,10.506,10.5343,1026439.0
2024-08-27 13:40:00,11.18,11.21,11.17,11.2,970098.0,10.5343,10.5625,10.5248,10.5531,970098.0
2024-08-27 13:50:00,11.2,11.21,11.19,11.2,802306.0,10.5531,10.5625,10.5437,10.5531,802306.0
2024-08-27 14:00:00,11.2,11.22,11.2,11.21,860458.0,10.5531,10.572,10.5531,10.5625,860458.0
2024-08-27 14:10:00,11.21,11.21,11.18,11.19,1033103.0,10.5625,10.5625,10.5343,10.5437,1033103.0
2024-08-27 14:20:00,11.19,11.19,11.17,11.19,599400.0,10.5437,10.5437,10.5248,10.5437,599400.0
2024-08-27 14:30:00,11.19,11.2,11.17,11.17,697995.0,10.5437,10.5531,10.5248,10.5248,697995.0
2024-08-27 14:40:00,11.18,11.18,11.17,11.17,208159.0,10.5343,10.5343,10.5248,10.5248,208159.0
2024-08-27 14:50:00,11.18,11.18,11.17,11.17,180395.0,10.5343,10.5343,10.5248,10.5248,180395.0
2024-08-27 15:00:00,11.18,11.19,11.16,11.19,428644.0,10.5343,10.5437,10.5154,10.5437,428644.0
2024-08-27 15:10:00,11.18,11.19,11.15,11.15,525559.0,10.5343,10.5437,10.506,10.506,525559.0
2024-08-27 15:20:00,11.16,11.16,11.14,11.16,484528.0,10.5154,10.5154,10.4966,10.5154,484528.0
2024-08-27 15:30:00,11.16,11.16,11.14,11.15,1172843.0,10.5154,10.5154,10.4966,10.506,1172843.0
2024-08-27 15:40:00,11.16,11.18,11.14,11.17,1620683.0,10.5154,10.5343,10.4966,10.5248,1620683.0
2024-08-27 15:50:00,11.17,11.18,11.14,11.14,2265289.0,10.5248,10.5343,10.4966,10.4966,2265289.0
2024-08-28 09:30:00,11.1,11.12,11.07,11.08,858779.0,10.4589,10.4777,10.4306,10.44,858779.0
2024-08-28 09:40:00,11.08,11.16,11.07,11.16,681220.0,10.44,10.5154,10.4306,10.5154,681220.0
2024-08-28 09:50:00,11.15,11.19,11.13,11.18,830913.0,10.506,10.5437,10.4871,10.5343,830913.0
2024-08-28 10:00:00,11.18,11.18,11.13,11.13,518954.0,10.5343,10.5343,10.4871,10.4871,518954.0
2024-08-28 10:10:00,11.13,11.16,11.13,11.13,496566.0,10.4871,10.5154,10.4871,10.4871,496566.0
2024-08-28 10:20:00,11.13,11.15,11.11,11.11,1004123.0,10.4871,10.506,10.4683,10.4683,1004123.0
2024-08-28 10:30:00,11.12,11.13,11.1,11.1,570101.0,10.4777,10.4871,10.4589,10.4589,570101.0
2024-08-28 10:40:00,11.11,11.13,11.09,11.11,1303423.0,10.4683,10.4871,10.4495,10.4683,1303423.0
2024-08-28 10:50:00,11.12,11.12,11.08,11.09,807200.0,10.4777,10.4777,10.44,10.4495,807200.0
2024-08-28 11:00:00,11.09,11.09,11.05,11.05,1042404.0,10.4495,10.4495,10.4118,10.4118,1042404.0
2024-08-28 11:10:00,11.05,11.06,10.99,11.0,2312026.0,10.4118,10.4212,10.3552,10.3647,2312026.0
2024-08-28 11:20:00,10.99,11.03,10.98,11.03,1842523.0,10.3552,10.3929,10.3458,10.3929,1842523.0
2024-08-28 11:30:00,11.03,11.06,11.02,11.04,826353.0,10.3929,10.4212,10.3835,10.4023,826353.0
2024-08-28 11:40:00,11.04,11.06,11.01,11.04,915917.0,10.4023,10.4212,10.3741,10.4023,915917.0
2024-08-28 11:50:00,11.04,11.05,11.02,11.04,701363.0,10.4023,10.4118,10.3835,10.4023,701363.0
2024-08-28 12:00:00,11.04,11.04,11.01,11.01,746349.0,10.4023,10.4023,10.3741,10.3741,746349.0
2024-08-28 12:10:00,11.01,11.02,11.0,11.01,508978.0,10.3741,10.3835,10.3647,10.3741,508978.0
2024-08-28 12:20:00,11.01,11.02,10.98,11.01,840675.0,10.3741,10.3835,10.3458,10.3741,840675.0
2024-08-28 12:30:00,11.0,11.02,10.99,11.02,453311.0,10.3647,10.3835,10.3552,10.3835,453311.0
2024-08-28 12:40:00,11.02,11.03,11.01,11.02,256833.0,10.3835,10.3929,10.3741,10.3835,256833.0
2024-08-28 12:50:00,11.02,11.05,11.02,11.04,500045.0,10.3835,10.4118,10.3835,10.4023,500045.0
2024-08-28 13:00:00,11.04,11.05,11.02,11.04,348134.0,10.4023,10.4118,10.3835,10.4023,348134.0
2024-08-28 13:10:00,11.03,11.05,11.03,11.03,395859.0,10.3929,10.4118,10.3929,10.3929,395859.0
2024-08-28 13:20:00,11.04,11.05,11.03,11.04,313923.0,10.4023,10.4118,10.3929,10.4023,313923.0
2024-08-28 13:30:00,11.05,11.06,11.04,11.04,483896.0,10.4118,10.4212,10.4023,10.4023,483896.0
2024-08-28 13:40:00,11.04,11.07,11.04,11.04,549835.0,10.4023,10.4306,10.4023,10.4023,549835.0
2024-08-28 13:50:00,11.04,11.05,11.02,11.02,316173.0,10.4023,10.4118,10.3835,10.3835,316173.0
2024-08-28 14:00:00,11.02,11.04,11.0,11.03,589646.0,10.3835,10.4023,10.3647,10.3929,589646.0
2024-08-28 14:10:00,11.03,11.03,11.0,11.01,486842.0,10.3929,10.3929,10.3647,10.3741,486842.0
2024-08-28 14:20:00,11.01,11.01,10.99,11.0,560136.0,10.3741,10.3741,10.3552,10.3647,560136.0
2024-08-28 14:30:00,11.0,11.01,10.99,11.0,333785.0,10.3647,10.3741,10.3552,10.3647,333785.0
2024-08-28 14:40:00,11.01,11.02,10.99,11.02,505683.0,10.3741,10.3835,10.3552,10.3835,505683.0
2024-08-28 14:50:00,11.02,11.05,11.01,11.04,550804.0,10.3835,10.4118,10.3741,10.4023,550804.0
2024-08-28 15:00:00,11.04,11.06,11.03,11.03,600071.0,10.4023,10.4212,10.3929,10.3929,600071.0
2024-08-28 15:10:00,11.04,11.04,11.02,11.04,414278.0,10.4023,10.4023,10.3835,10.4023,414278.0
2024-08-28 15:20:00,11.04,11.04,11.03,11.04,384525.0,10.4023,10.4023,10.3929,10.4023,384525.0
2024-08-28 15:30:00,11.03,11.04,11.02,11.04,890838.0,10.3929,10.4023,10.3835,10.4023,890838.0
2024-08-28 15:40:00,11.04,11.05,11.03,11.04,1161132.0,10.4023,10.4118,10.3929,10.4023,1161132.0
2024-08-28 15:50:00,11.04,11.05,11.02,11.04,3532658.0,10.4023,10.4118,10.3835,10.4023,3532658.0
2024-08-29 09:30:00,11.02,11.13,11.02,11.05,1268690.0,10.3835,10.4871,10.3835,10.4118,1268690.0
2024-08-29 09:40:00,11.05,11.06,11.02,11.03,603307.0,10.4118,10.4212,10.3835,10.3929,603307.0
2024-08-29 09:50:00,11.02,11.04,10.99,11.0,1018563.0,10.3835,10.4023,10.3552,10.3647,1018563.0
2024-08-29 10:00:00,11.01,11.05,11.0,11.04,767037.0,10.3741,10.4118,10.3647,10.4023,767037.0
2024-08-29 10:10:00,11.04,11.09,11.04,11.07,1044763.0,10.4023,10.4495,10.4023,10.4306,1044763.0
2024-08-29 10:20:00,11.07,11.09,11.06,11.09,637616.0,10.4306,10.4495,10.4212,10.4495,637616.0
2024-08-29 10:30:00,11.09,11.09,11.05,11.07,553564.0,10.4495,10.4495,10.4118,10.4306,553564.0
2024-08-29 10:40:00,11.08,11.08,11.05,11.07,547731.0,10.44,10.44,10.4118,10.4306,547731.0
2024-08-29 10:50:00,11.07,11.08,11.04,11.04,533138.0,10.4306,10.44,10.4023,10.4023,533138.0
2024-08-29 11:00:00,11.04,11.06,11.02,11.04,755600.0,10.4023,10.4212,10.3835,10.4023,755600.0
2024-08-29 11:10:00,11.04,11.06,11.03,11.05,491120.0,10.4023,10.4212,10.3929,10.4118,491120.0
2024-08-29 11:20:00,11.05,11.09,11.04,11.08,689281.0,10.4118,10.4495,10.4023,10.44,689281.0
2024-08-29 11:30:00,11.08,11.12,11.07,11.1,682929.0,10.44,10.4777,10.4306,10.4589,682929.0
2024-08-29 11:40:00,11.1,11.13,11.08,11.12,731873.0,10.4589,10.4871,10.44,10.4777,731873.0
2024-08-29 11:50:00,11.13,11.14,11.11,11.13,787195.0,10.4871,10.4966,10.4683,10.4871,787195.0
2024-08-29 12:00:00,11.13,11.14,11.12,11.13,402456.0,10.4871,10.4966,10.4777,10.4871,402456.0
2024-08-29 12:10:00,11.12,11.14,11.12,11.13,553087.0,10.4777,10.4966,10.4777,10.4871,553087.0
2024-08-29 12:20:00,11.14,11.15,11.13,11.15,771425.0,10.4966,10.506,10.4871,10.506,771425.0
2024-08-29 12:30:00,11.14,11.15,11.12,11.13,447205.0,10.4966,10.506,10.4777,10.4871,447205.0
2024-08-29 12:40:00,11.13,11.15,11.13,11.14,535321.0,10.4871,10.506,10.4871,10.4966,535321.0
2024-08-29 12:50:00,11.15,11.16,11.13,11.16,572727.0,10.506,10.5154,10.4871,10.5154,572727.0
2024-08-29 13:00:00,11.16,11.16,11.13,11.15,407833.0,10.5154,10.5154,10.4871,10.506,407833.0
2024-08-29 13:10:00,11.15,11.15,11.13,11.13,484311.0,10.506,10.506,10.4871,10.4871,484311.0
2024-08-29 13:20:00,11.14,11.14,11.12,11.14,607960.0,10.4966,10.4966,10.4777,10.4966,607960.0
2024-08-29 13:30:00,11.14,11.16,11.13,11.16,551729.0,10.4966,10.5154,10.4871,10.5154,551729.0
2024-08-29 13:40:00,11.16,11.18,11.14,11.17,761531.0,10.5154,10.5343,10.4966,10.5248,761531.0
2024-08-29 13:50:00,11.17,11.2,11.16,11.19,977188.0,10.5248,10.5531,10.5154,10.5437,977188.0
2024-08-29 14:00:00,11.19,11.2,11.17,11.19,410747.0,10.5437,10.5531,10.5248,10.5437,410747.0
2024-08-29 14:10:00,11.19,11.2,11.18,11.19,662550.0,10.5437,10.5531,10.5343,10.5437,662550.0
2024-08-29 14:20:00,11.19,11.2,11.17,11.18,665269.0,10.5437,10.5531,10.5248,10.5343,665269.0
2024-08-29 14:30:00,11.18,11.19,11.14,11.15,981239.0,10.5343,10.5437,10.4966,10.506,981239.0
2024-08-29 14:40:00,11.15,11.17,11.13,11.15,1190716.0,10.506,10.5248,10.4871,10.506,1190716.0
2024-08-29 14:50:00,11.14,11.15,11.12,11.13,435159.0,10.4966,10.506,10.4777,10.4871,435159.0
2024-08-29 15:00:00,11.13,11.14,11.11,11.14,546742.0,10.4871,10.4966,10.4683,10.4966,546742.0
2024-08-29 15:10:00,11.13,11.15,11.11,11.14,1420601.0,10.4871,10.506,10.4683,10.4966,1420601.0
2024-08-29 15:20:00,11.13,11.16,11.12,11.15,559814.0,10.4871,10.5154,10.4777,10.506,559814.0
2024-08-29 15:30:00,11.15,11.15,11.11,11.13,746532.0,10.506,10.506,10.4683,10.4871,746532.0
2024-08-29 15:40:00,11.13,11.14,11.1,11.11,976287.0,10.4871,10.4966,10.4589,10.4683,976287.0
2024-08-29 15:50:00,11.11,11.14,11.1,11.11,2873051.0,10.4683,10.4966,10.4589,10.4683,2873051.0
2024-08-30 09:30:00,11.15,11.22,11.14,11.17,959507.0,10.506,10.572,10.4966,10.5248,959507.0
2024-08-30 09:40:00,11.17,11.17,11.1,11.1,708581.0,10.5248,10.5248,10.4589,10.4589,708581.0
2024-08-30 09:50:00,11.1,11.15,11.1,11.14,558979.0,10.4589,10.506,10.4589,10.4966,558979.0
2024-08-30 10:00:00,11.13,11.18,11.13,11.18,725906.0,10.4871,10.5343,10.4871,10.5343,725906.0
2024-08-30 10:10:00,11.18,11.18,11.15,11.17,689356.0,10.5343,10.5343,10.506,10.5248,689356.0
2024-08-30 10:20:00,11.17,11.17,11.13,11.17,1024943.0,10.5248,10.5248,10.4871,10.5248,1024943.0
2024-08-30 10:30:00,11.17,11.21,11.16,11.2,1405289.0,10.5248,10.5625,10.5154,10.5531,1405289.0
2024-08-30 10:40:00,11.2,11.2,11.16,11.18,1227400.0,10.5531,10.5531,10.5154,10.5343,1227400.0
2024-08-30 10:50:00,11.18,11.18,11.11,11.11,1039384.0,10.5343,10.5343,10.4683,10.4683,1039384.0
2024-08-30 11:00:00,11.11,11.17,11.1,11.15,1421581.0,10.4683,10.5248,10.4589,10.506,1421581.0
2024-08-30 11:10:00,11.15,11.16,11.11,11.12,703004.0,10.506,10.5154,10.4683,10.4777,703004.0
2024-08-30 11:20:00,11.12,11.13,11.11,11.13,626390.0,10.4777,10.4871,10.4683,10.4871,626390.0
2024-08-30 11:30:00,11.13,11.13,11.11,11.12,679247.0,10.4871,10.4871,10.4683,10.4777,679247.0
2024-08-30 11:40:00,11.11,11.14,11.11,11.12,555412.0,10.4683,10.4966,10.4683,10.4777,555412.0
2024-08-30 11:50:00,11.12,11.14,11.12,11.13,458422.0,10.4777,10.4966,10.4777,10.4871,458422.0
2024-08-30 12:00:00,11.13,11.16,11.1,11.15,745605.0,10.4871,10.5154,10.4589,10.506,745605.0
2024-08-30 12:10:00,11.15,11.15,11.11,11.12,448583.0,10.506,10.506,10.4683,10.4777,448583.0
2024-08-30 12:20:00,11.12,11.13,11.1,11.11,565285.0,10.4777,10.4871,10.4589,10.4683,565285.0
2024-08-30 12:30:00,11.11,11.11,11.08,11.09,903676.0,10.4683,10.4683,10.44,10.4495,903676.0
2024-08-30 12:40:00,11.09,11.11,11.08,11.11,332530.0,10.4495,10.4683,10.44,10.4683,332530.0
2024-08-30 12:50:00,11.11,11.11,11.08,11.08,662066.0,10.4683,10.4683,10.44,10.44,662066.0
2024-08-30 13:00:00,11.09,11.1,11.07,11.07,725317.0,10.4495,10.4589,10.4306,10.4306,725317.0
2024-08-30 13:10:00,11.08,11.09,11.07,11.08,322158.0,10.44,10.4495,10.4306,10.44,322158.0
2024-08-30 13:20:00,11.08,11.08,11.05,11.07,364960.0,10.44,10.44,10.4118,10.4306,364960.0
2024-08-30 13:30:00,11.07,11.08,11.06,11.07,216620.0,10.4306,10.44,10.4212,10.4306,216620.0
2024-08-30 13:40:00,11.08,11.11,11.07,11.1,480883.0,10.44,10.4683,10.4306,10.4589,480883.0
2024-08-30 13:50:00,11.1,11.11,11.08,11.09,553649.0,10.4589,10.4683,10.44,10.4495,553649.0
2024-08-30 14:00:00,11.09,11.12,11.08,11.12,456120.0,10.4495,10.4777,10.44,10.4777,456120.0
2024-08-30 14:10:00,11.12,11.14,11.11,11.13,547667.0,10.4777,10.4966,10.4683,10.4871,547667.0
2024-08-30 14:20:00,11.13,11.16,11.12,11.15,803257.0,10.4871,10.5154,10.4777,10.506,803257.0
2024-08-30 14:30:00,11.15,11.16,11.14,11.16,629909.0,10.506,10.5154,10.4966,10.5154,629909.0
2024-08-30 14:40:00,11.16,11.16,11.14,11.15,990455.0,10.5154,10.5154,10.4966,10.506,990455.0
2024-08-30 14:50:00,11.15,11.16,11.13,11.16,530459.0,10.506,10.5154,10.4871,10.5154,530459.0
2024-08-30 15:00:00,11.16,11.16,11.14,11.15,677586.0,10.5154,10.5154,10.4966,10.506,677586.0
2024-08-30 15:10:00,11.15,11.16,11.12,11.16,1144138.0,10.506,10.5154,10.4777,10.5154,1144138.0
2024-08-30 15:20:00,11.16,11.2,11.15,11.19,1098091.0,10.5154,10.5531,10.506,10.5437,1098091.0
2024-08-30 15:30:00,11.19,11.19,11.16,11.19,1018076.0,10.5437,10.5437,10.5154,10.5437,1018076.0
2024-08-30 15:40:00,11.19,11.21,11.17,11.19,1586160.0,10.5437,10.5625,10.5248,10.5437,1586160.0
2024-08-30 15:50:00,11.19,11.23,11.18,11.19,4640066.0,10.5437,10.5814,10.5343,10.5437,4640066.0
2024-09-03 09:30:00,11.08,11.14,11.06,11.09,2673216.0,10.44,10.4966,10.4212,10.4495,2673216.0
2024-09-03 09:40:00,11.09,11.1,11.03,11.05,1254083.0,10.4495,10.4589,10.3929,10.4118,1254083.0
2024-09-03 09:50:00,11.04,11.05,11.0,11.04,1245512.0,10.4023,10.4118,10.3647,10.4023,1245512.0
2024-09-03 10:00:00,11.03,11.04,10.94,10.97,1907135.0,10.3929,10.4023,10.3081,10.3364,1907135.0
2024-09-03 10:10:00,10.98,10.98,10.94,10.95,1019661.0,10.3458,10.3458,10.3081,10.3175,1019661.0
2024-09-03 10:20:00,10.96,10.99,10.95,10.98,1134973.0,10.327,10.3552,10.3175,10.3458,1134973.0
2024-09-03 10:30:00,10.98,11.0,10.96,10.99,759062.0,10.3458,10.3647,10.327,10.3552,759062.0
2024-09-03 10:40:00,10.98,11.01,10.97,11.01,803605.0,10.3458,10.3741,10.3364,10.3741,803605.0
2024-09-03 10:50:00,11.01,11.04,11.0,11.04,1174083.0,10.3741,10.4023,10.3647,10.4023,1174083.0
2024-09-03 11:00:00,11.04,11.07,11.02,11.04,1258698.0,10.4023,10.4306,10.3835,10.4023,1258698.0
2024-09-03 11:10:00,11.04,11.05,11.02,11.03,757334.0,10.4023,10.4118,10.3835,10.3929,757334.0
2024-09-03 11:20:00,11.02,11.05,11.02,11.04,973575.0,10.3835,10.4118,10.3835,10.4023,973575.0
2024-09-03 11:30:00,11.04,11.04,11.01,11.02,894533.0,10.4023,10.4023,10.3741,10.3835,894533.0
2024-09-03 11:40:00,11.02,11.02,10.99,11.0,673410.0,10.3835,10.3835,10.3552,10.3647,673410.0
2024-09-03 11:50:00,11.0,11.0,10.98,11.0,565094.0,10.3647,10.3647,10.3458,10.3647,565094.0
2024-09-03 12:00:00,10.99,11.01,10.98,10.98,626780.0,10.3552,10.3741,10.3458,10.3458,626780.0
2024-09-03 12:10:00,10.99,11.0,10.98,10.99,508577.0,10.3552,10.3647,10.3458,10.3552,508577.0
2024-09-03 12:20:00,10.99,11.01,10.98,11.01,598076.0,10.3552,10.3741,10.3458,10.3741,598076.0
2024-09-03 12:30:00,11.01,11.03,11.0,11.03,432240.0,10.3741,10.3929,10.3647,10.3929,432240.0
2024-09-03 12:40:00,11.03,11.03,10.99,10.99,814974.0,10.3929,10.3929,10.3552,10.3552,814974.0
2024-09-03 12:50:00,11.0,11.01,10.99,11.0,355234.0,10.3647,10.3741,10.3552,10.3647,355234.0
2024-09-03 13:00:00,10.99,11.0,10.98,10.99,411365.0,10.3552,10.3647,10.3458,10.3552,411365.0
2024-09-03 13:10:00,11.0,11.0,10.97,10.99,659174.0,10.3647,10.3647,10.3364,10.3552,659174.0
2024-09-03 13:20:00,10.99,11.0,10.98,11.0,536974.0,10.3552,10.3647,10.3458,10.3647,536974.0
2024-09-03 13:30:00,11.0,11.0,10.97,10.99,852161.0,10.3647,10.3647,10.3364,10.3552,852161.0
2024-09-03 13:40:00,10.99,11.01,10.98,11.01,772331.0,10.3552,10.3741,10.3458,10.3741,772331.0
2024-09-03 13:50:00,11.01,11.04,11.0,11.02,594118.0,10.3741,10.4023,10.3647,10.3835,594118.0
2024-09-03 14:00:00,11.02,11.03,10.99,11.03,664840.0,10.3835,10.3929,10.3552,10.3929,664840.0
2024-09-03 14:10:00,11.03,11.04,11.0,11.0,1012739.0,10.3929,10.4023,10.3647,10.3647,1012739.0
2024-09-03 14:20:00,11.01,11.02,10.99,11.01,974074.0,10.3741,10.3835,10.3552,10.3741,974074.0
2024-09-03 14:30:00,11.0,11.01,10.99,11.0,654978.0,10.3647,10.3741,10.3552,10.3647,654978.0
2024-09-03 14:40:00,11.0,11.01,10.99,11.01,1184870.0,10.3647,10.3741,10.3552,10.3741,1184870.0
2024-09-03 14:50:00,11.01,11.01,10.99,11.0,616300.0,10.3741,10.3741,10.3552,10.3647,616300.0
2024-09-03 15:00:00,11.0,11.01,10.99,11.01,638989.0,10.3647,10.3741,10.3552,10.3741,638989.0
2024-09-03 15:10:00,11.01,11.01,10.98,11.0,1058232.0,10.3741,10.3741,10.3458,10.3647,1058232.0
2024-09-03 15:20:00,11.0,11.02,10.99,11.02,799637.0,10.3647,10.3835,10.3552,10.3835,799637.0
2024-09-03 15:30:00,11.02,11.03,10.97,10.99,1575321.0,10.3835,10.3929,10.3364,10.3552,1575321.0
2024-09-03 15:40:00,10.99,10.99,10.97,10.98,1257619.0,10.3552,10.3552,10.3364,10.3458,1257619.0
2024-09-03 15:50:00,10.98,11.0,10.95,10.99,4893030.0,10.3458,10.3647,10.3175,10.3552,4893030.0
2024-09-04 09:30:00,10.99,11.13,10.98,11.09,2628755.0,10.3552,10.4871,10.3458,10.4495,2628755.0
2024-09-04 09:40:00,11.09,11.09,11.04,11.06,957265.0,10.4495,10.4495,10.4023,10.4212,957265.0
2024-09-04 09:50:00,11.06,11.15,11.05,11.15,1189154.0,10.4212,10.506,10.4118,10.506,1189154.0
2024-09-04 10:00:00,11.15,11.16,11.06,11.08,1799741.0,10.506,10.5154,10.4212,10.44,1799741.0
2024-09-04 10:10:00,11.08,11.11,11.07,11.09,940579.0,10.44,10.4683,10.4306,10.4495,940579.0
2024-09-04 10:20:00,11.09,11.09,11.05,11.07,869249.0,10.4495,10.4495,10.4118,10.4306,869249.0
2024-09-04 10:30:00,11.07,11.11,11.06,11.1,1420324.0,10.4306,10.4683,10.4212,10.4589,1420324.0
2024-09-04 10:40:00,11.09,11.13,11.09,11.1,1063376.0,10.4495,10.4871,10.4495,10.4589,1063376.0
2024-09-04 10:50:00,11.09,11.14,11.09,11.13,719649.0,10.4495,10.4966,10.4495,10.4871,719649.0
2024-09-04 11:00:00,11.13,11.14,11.11,11.11,765946.0,10.4871,10.4966,10.4683,10.4683,765946.0
2024-09-04 11:10:00,11.12,11.12,11.09,11.12,611840.0,10.4777,10.4777,10.4495,10.4777,611840.0
2024-09-04 11:20:00,11.12,11.14,11.1,11.12,1361258.0,10.4777,10.4966,10.4589,10.4777,1361258.0
2024-09-04 11:30:00,11.13,11.14,11.11,11.12,991040.0,10.4871,10.4966,10.4683,10.4777,991040.0
2024-09-04 11:40:00,11.13,11.14,11.12,11.12,831470.0,10.4871,10.4966,10.4777,10.4777,831470.0
2024-09-04 11:50:00,11.12,11.13,11.1,11.11,667381.0,10.4777,10.4871,10.4589,10.4683,667381.0
2024-09-04 12:00:00,11.11,11.11,11.08,11.1,482739.0,10.4683,10.4683,10.44,10.4589,482739.0
2024-09-04 12:10:00,11.1,11.1,11.07,11.07,433349.0,10.4589,10.4589,10.4306,10.4306,433349.0
2024-09-04 12:20:00,11.08,11.09,11.07,11.09,340597.0,10.44,10.4495,10.4306,10.4495,340597.0
2024-09-04 12:30:00,11.08,11.11,11.08,11.08,708700.0,10.44,10.4683,10.44,10.44,708700.0
2024-09-04 12:40:00,11.08,11.09,11.04,11.04,758422.0,10.44,10.4495,10.4023,10.4023,758422.0
2024-09-04 12:50:00,11.04,11.05,11.03,11.03,418073.0,10.4023,10.4118,10.3929,10.3929,418073.0
2024-09-04 13:00:00,11.04,11.04,11.0,11.01,658593.0,10.4023,10.4023,10.3647,10.3741,658593.0
2024-09-04 13:10:00,11.01,11.01,10.99,11.0,633339.0,10.3741,10.3741,10.3552,10.3647,633339.0
2024-09-04 13:20:00,11.0,11.0,10.98,10.99,256587.0,10.3647,10.3647,10.3458,10.3552,256587.0
2024-09-04 13:30:00,10.98,10.99,10.95,10.95,845888.0,10.3458,10.3552,10.3175,10.3175,845888.0
2024-09-04 13:40:00,10.96,10.97,10.94,10.95,1088499.0,10.327,10.3364,10.3081,10.3175,1088499.0
2024-09-04 13:50:00,10.95,10.95,10.92,10.93,730335.0,10.3175,10.3175,10.2893,10.2987,730335.0
2024-09-04 14:00:00,10.93,10.93,10.9,10.9,803646.0,10.2987,10.2987,10.2704,10.2704,803646.0
2024-09-04 14:10:00,10.91,10.94,10.9,10.93,1346560.0,10.2799,10.3081,10.2704,10.2987,1346560.0
2024-09-04 14:20:00,10.93,10.94,10.91,10.92,594226.0,10.2987,10.3081,10.2799,10.2893,594226.0
2024-09-04 14:30:00,10.91,10.93,10.87,10.88,1010808.0,10.2799,10.2987,10.2422,10.2516,1010808.0
2024-09-04 14:40:00,10.88,10.89,10.86,10.88,1018681.0,10.2516,10.261,10.2327,10.2516,1018681.0
2024-09-04 14:50:00,10.88,10.89,10.86,10.88,850367.0,10.2516,10.261,10.2327,10.2516,850367.0
2024-09-04 15:00:00,10.87,10.88,10.86,10.88,792586.0,10.2422,10.2516,10.2327,10.2516,792586.0
2024-09-04 15:10:00,10.88,10.89,10.87,10.88,656248.0,10.2516,10.261,10.2422,10.2516,656248.0
2024-09-04 15:20:00,10.88,10.89,10.86,10.87,1011087.0,10.2516,10.261,10.2327,10.2422,1011087.0
2024-09-04 15:30:00,10.87,10.87,10.85,10.87,1547612.0,10.2422,10.2422,10.2233,10.2422,1547612.0
2024-09-04 15:40:00,10.87,10.9,10.86,10.9,1440006.0,10.2422,10.2704,10.2327,10.2704,1440006.0
2024-09-04 15:50:00,10.9,10.95,10.89,10.95,5086943.0,10.2704,10.3175,10.261,10.3175,5086943.0
2024-09-05 09:30:00,11.08,11.14,10.84,10.84,2933217.0,10.44,10.4966,10.2139,10.2139,2933217.0
2024-09-05 09:40:00,10.85,10.87,10.78,10.79,2084631.0,10.2233,10.2422,10.1574,10.1668,2084631.0
2024-09-05 09:50:00,10.79,10.79,10.75,10.79,1755666.0,10.1668,10.1668,10.1291,10.1668,1755666.0
2024-09-05 10:00:00,10.78,10.94,10.78,10.94,1799294.0,10.1574,10.3081,10.1574,10.3081,1799294.0
2024-09-05 10:10:00,10.94,10.99,10.91,10.98,1626135.0,10.3081,10.3552,10.2799,10.3458,1626135.0
2024-09-05 10:20:00,10.97,10.98,10.91,10.95,1280161.0,10.3364,10.3458,10.2799,10.3175,1280161.0
2024-09-05 10:30:00,10.95,10.97,10.94,10.95,1018895.0,10.3175,10.3364,10.3081,10.3175,1018895.0
2024-09-05 10:40:00,10.94,10.96,10.91,10.92,853429.0,10.3081,10.327,10.2799,10.2893,853429.0
2024-09-05 10:50:00,10.92,10.92,10.87,10.88,925690.0,10.2893,10.2893,10.2422,10.2516,925690.0
2024-09-05 11:00:00,10.88,10.88,10.83,10.85,1315467.0,10.2516,10.2516,10.2045,10.2233,1315467.0
2024-09-05 11:10:00,10.85,10.86,10.81,10.86,1143719.0,10.2233,10.2327,10.1856,10.2327,1143719.0
2024-09-05 11:20:00,10.86,10.87,10.83,10.84,1058004.0,10.2327,10.2422,10.2045,10.2139,1058004.0
2024-09-05 11:30:00,10.84,10.86,10.83,10.85,836263.0,10.2139,10.2327,10.2045,10.2233,836263.0
2024-09-05 11:40:00,10.85,10.86,10.81,10.82,821675.0,10.2233,10.2327,10.1856,10.1951,821675.0
2024-09-05 11:50:00,10.82,10.82,10.78,10.79,1106821.0,10.1951,10.1951,10.1574,10.1668,1106821.0
2024-09-05 12:00:00,10.79,10.83,10.79,10.8,919771.0,10.1668,10.2045,10.1668,10.1762,919771.0
2024-09-05 12:10:00,10.8,10.81,10.76,10.77,854507.0,10.1762,10.1856,10.1385,10.1479,854507.0
2024-09-05 12:20:00,10.77,10.81,10.76,10.8,1045636.0,10.1479,10.1856,10.1385,10.1762,1045636.0
2024-09-05 12:30:00,10.8,10.81,10.78,10.79,825566.0,10.1762,10.1856,10.1574,10.1668,825566.0
2024-09-05 12:40:00,10.78,10.8,10.77,10.78,660023.0,10.1574,10.1762,10.1479,10.1574,660023.0
2024-09-05 12:50:00,10.77,10.79,10.76,10.78,626073.0,10.1479,10.1668,10.1385,10.1574,626073.0
2024-09-05 13:00:00,10.78,10.78,10.76,10.77,825226.0,10.1574,10.1574,10.1385,10.1479,825226.0
2024-09-05 13:10:00,10.77,10.77,10.76,10.77,405938.0,10.1479,10.1479,10.1385,10.1479,405938.0
2024-09-05 13:20:00,10.77,10.77,10.73,10.74,1151651.0,10.1479,10.1479,10.1103,10.1197,1151651.0
2024-09-05 13:30:00,10.74,10.76,10.73,10.76,1105415.0,10.1197,10.1385,10.1103,10.1385,1105415.0
2024-09-05 13:40:00,10.76,10.79,10.75,10.77,976503.0,10.1385,10.1668,10.1291,10.1479,976503.0
2024-09-05 13:50:00,10.78,10.78,10.76,10.77,769110.0,10.1574,10.1574,10.1385,10.1479,769110.0
2024-09-05 14:00:00,10.77,10.78,10.76,10.77,397468.0,10.1479,10.1574,10.1385,10.1479,397468.0
2024-09-05 14:10:00,10.77,10.77,10.76,10.77,298900.0,10.1479,10.1479,10.1385,10.1479,298900.0
2024-09-05 14:20:00,10.77,10.77,10.76,10.77,489126.0,10.1479,10.1479,10.1385,10.1479,489126.0
2024-09-05 14:30:00,10.77,10.78,10.75,10.78,787807.0,10.1479,10.1574,10.1291,10.1574,787807.0
2024-09-05 14:40:00,10.78,10.78,10.76,10.77,487532.0,10.1574,10.1574,10.1385,10.1479,487532.0
2024-09-05 14:50:00,10.77,10.79,10.76,10.76,515083.0,10.1479,10.1668,10.1385,10.1385,515083.0
2024-09-05 15:00:00,10.77,10.77,10.75,10.75,596954.0,10.1479,10.1479,10.1291,10.1291,596954.0
2024-09-05 15:10:00,10.75,10.76,10.72,10.73,1087436.0,10.1291,10.1385,10.1008,10.1103,1087436.0
2024-09-05 15:20:00,10.73,10.75,10.72,10.75,889800.0,10.1103,10.1291,10.1008,10.1291,889800.0
2024-09-05 15:30:00,10.75,10.79,10.74,10.77,1063506.0,10.1291,10.1668,10.1197,10.1479,1063506.0
2024-09-05 15:40:00,10.77,10.77,10.75,10.77,1349773.0,10.1479,10.1479,10.1291,10.1479,1349773.0
2024-09-05 15:50:00,10.76,10.78,10.74,10.77,4145488.0,10.1385,10.1574,10.1197,10.1479,4145488.0
2024-09-06 09:30:00,10.78,10.83,10.74,10.79,1451079.0,10.1574,10.2045,10.1197,10.1668,1451079.0
2024-09-06 09:40:00,10.79,10.87,10.79,10.87,887853.0,10.1668,10.2422,10.1668,10.2422,887853.0
2024-09-06 09:50:00,10.86,10.87,10.81,10.82,718120.0,10.2327,10.2422,10.1856,10.1951,718120.0
2024-09-06 10:00:00,10.81,10.83,10.8,10.82,712695.0,10.1856,10.2045,10.1762,10.1951,712695.0
2024-09-06 10:10:00,10.81,10.83,10.79,10.8,677119.0,10.1856,10.2045,10.1668,10.1762,677119.0
2024-09-06 10:20:00,10.8,10.84,10.75,10.75,1129169.0,10.1762,10.2139,10.1291,10.1291,1129169.0
2024-09-06 10:30:00,10.76,10.78,10.74,10.78,909382.0,10.1385,10.1574,10.1197,10.1574,909382.0
2024-09-06 10:40:00,10.77,10.78,10.72,10.73,1275172.0,10.1479,10.1574,10.1008,10.1103,1275172.0
2024-09-06 10:50:00,10.74,10.74,10.65,10.68,1768222.0,10.1197,10.1197,10.0349,10.0631,1768222.0
2024-09-06 11:00:00,10.67,10.77,10.67,10.69,1510483.0,10.0537,10.1479,10.0537,10.0726,1510483.0
2024-09-06 11:10:00,10.69,10.7,10.61,10.62,1237677.0,10.0726,10.082,9.9972,10.0066,1237677.0
2024-09-06 11:20:00,10.62,10.63,10.57,10.59,1806235.0,10.0066,10.016,9.9595,9.9783,1806235.0
2024-09-06 11:30:00,10.59,10.63,10.58,10.62,1259734.0,9.9783,10.016,9.9689,10.0066,1259734.0
2024-09-06 11:40:00,10.61,10.62,10.58,10.6,782679.0,9.9972,10.0066,9.9689,9.9878,782679.0
2024-09-06 11:50:00,10.6,10.61,10.58,10.59,699075.0,9.9878,9.9972,9.9689,9.9783,699075.0
2024-09-06 12:00:00,10.6,10.61,10.58,10.6,655216.0,9.9878,9.9972,9.9689,9.9878,655216.0
2024-09-06 12:10:00,10.6,10.6,10.55,10.57,956260.0,9.9878,9.9878,9.9406,9.9595,956260.0
2024-09-06 12:20:00,10.56,10.58,10.55,10.55,710792.0,9.9501,9.9689,9.9406,9.9406,710792.0
2024-09-06 12:30:00,10.55,10.6,10.54,10.58,886268.0,9.9406,9.9878,9.9312,9.9689,886268.0
2024-09-06 12:40:00,10.58,10.58,10.55,10.57,967738.0,9.9689,9.9689,9.9406,9.9595,967738.0
2024-09-06 12:50:00,10.57,10.58,10.55,10.57,719110.0,9.9595,9.9689,9.9406,9.9595,719110.0
2024-09-06 13:00:00,10.58,10.59,10.55,10.59,943192.0,9.9689,9.9783,9.9406,9.9783,943192.0
2024-09-06 13:10:00,10.59,10.61,10.57,10.58,798679.0,9.9783,9.9972,9.9595,9.9689,798679.0
2024-09-06 13:20:00,10.58,10.59,10.57,10.58,680102.0,9.9689,9.9783,9.9595,9.9689,680102.0
2024-09-06 13:30:00,10.57,10.58,10.56,10.57,371455.0,9.9595,9.9689,9.9501,9.9595,371455.0
2024-09-06 13:40:00,10.57,10.57,10.55,10.57,741386.0,9.9595,9.9595,9.9406,9.9595,741386.0
2024-09-06 13:50:00,10.57,10.6,10.56,10.59,796034.0,9.9595,9.9878,9.9501,9.9783,796034.0
2024-09-06 14:00:00,10.59,10.59,10.55,10.55,426930.0,9.9783,9.9783,9.9406,9.9406,426930.0
2024-09-06 14:10:00,10.55,10.56,10.54,10.55,488114.0,9.9406,9.9501,9.9312,9.9406,488114.0
2024-09-06 14:20:00,10.55,10.56,10.54,10.55,436267.0,9.9406,9.9501,9.9312,9.9406,436267.0
2024-09-06 14:30:00,10.55,10.56,10.53,10.55,620008.0,9.9406,9.9501,9.9218,9.9406,620008.0
2024-09-06 14:40:00,10.54,10.56,10.54,10.55,478269.0,9.9312,9.9501,9.9312,9.9406,478269.0
2024-09-06 14:50:00,10.55,10.57,10.55,10.56,353529.0,9.9406,9.9595,9.9406,9.9501,353529.0
2024-09-06 15:00:00,10.57,10.62,10.56,10.62,830471.0,9.9595,10.0066,9.9501,10.0066,830471.0
2024-09-06 15:10:00,10.62,10.63,10.6,10.62,825704.0,10.0066,10.016,9.9878,10.0066,825704.0
2024-09-06 15:20:00,10.62,10.64,10.61,10.63,768358.0,10.0066,10.0255,9.9972,10.016,768358.0
2024-09-06 15:30:00,10.63,10.64,10.6,10.62,1114784.0,10.016,10.0255,9.9878,10.0066,1114784.0
2024-09-06 15:40:00,10.62,10.65,10.61,10.62,1499831.0,10.0066,10.0349,9.9972,10.0066,1499831.0
2024-09-06 15:50:00,10.63,10.63,10.56,10.59,4626467.0,10.016,10.016,9.9501,9.9783,4626467.0
2024-09-09 09:30:00,10.65,10.67,10.53,10.55,1619517.0,10.0349,10.0537,9.9218,9.9406,1619517.0
2024-09-09 09:40:00,10.55,10.58,10.54,10.57,1149834.0,9.9406,9.9689,9.9312,9.9595,1149834.0
2024-09-09 09:50:00,10.58,10.62,10.57,10.61,963324.0,9.9689,10.0066,9.9595,9.9972,963324.0
2024-09-09 10:00:00,10.61,10.63,10.6,10.62,790566.0,9.9972,10.016,9.9878,10.0066,790566.0
2024-09-09 10:10:00,10.63,10.67,10.62,10.66,868389.0,10.016,10.0537,10.0066,10.0443,868389.0
2024-09-09 10:20:00,10.66,10.68,10.64,10.64,981943.0,10.0443,10.0631,10.0255,10.0255,981943.0
2024-09-09 10:30:00,10.65,10.66,10.63,10.65,1034448.0,10.0349,10.0443,10.016,10.0349,1034448.0
2024-09-09 10:40:00,10.65,10.67,10.64,10.67,720653.0,10.0349,10.0537,10.0255,10.0537,720653.0
2024-09-09 10:50:00,10.67,10.67,10.63,10.63,784193.0,10.0537,10.0537,10.016,10.016,784193.0
2024-09-09 11:00:00,10.63,10.65,10.61,10.64,839733.0,10.016,10.0349,9.9972,10.0255,839733.0
2024-09-09 11:10:00,10.64,10.65,10.61,10.63,572426.0,10.0255,10.0349,9.9972,10.016,572426.0
2024-09-09 11:20:00,10.63,10.64,10.6,10.62,1071278.0,10.016,10.0255,9.9878,10.0066,1071278.0
2024-09-09 11:30:00,10.62,10.65,10.61,10.63,769939.0,10.0066,10.0349,9.9972,10.016,769939.0
2024-09-09 11:40:00,10.63,10.66,10.63,10.66,519123.0,10.016,10.0443,10.016,10.0443,519123.0
2024-09-09 11:50:00,10.66,10.68,10.65,10.68,576876.0,10.0443,10.0631,10.0349,10.0631,576876.0
2024-09-09 12:00:00,10.67,10.73,10.67,10.72,808345.0,10.0537,10.1103,10.0537,10.1008,808345.0
2024-09-09 12:10:00,10.73,10.75,10.72,10.74,1002520.0,10.1103,10.1291,10.1008,10.1197,1002520.0
2024-09-09 12:20:00,10.75,10.75,10.72,10.73,585350.0,10.1291,10.1291,10.1008,10.1103,585350.0
2024-09-09 12:30:00,10.72,10.74,10.72,10.74,539862.0,10.1008,10.1197,10.1008,10.1197,539862.0
2024-09-09 12:40:00,10.73,10.75,10.72,10.72,606714.0,10.1103,10.1291,10.1008,10.1008,606714.0
2024-09-09 12:50:00,10.73,10.75,10.72,10.74,448826.0,10.1103,10.1291,10.1008,10.1197,448826.0
2024-09-09 13:00:00,10.74,10.75,10.72,10.75,968788.0,10.1197,10.1291,10.1008,10.1291,968788.0
2024-09-09 13:10:00,10.74,10.76,10.74,10.76,413286.0,10.1197,10.1385,10.1197,10.1385,413286.0
2024-09-09 13:20:00,10.75,10.76,10.75,10.76,365880.0,10.1291,10.1385,10.1291,10.1385,365880.0
2024-09-09 13:30:00,10.76,10.76,10.72,10.72,1061148.0,10.1385,10.1385,10.1008,10.1008,1061148.0
2024-09-09 13:40:00,10.72,10.73,10.71,10.71,724929.0,10.1008,10.1103,10.0914,10.0914,724929.0
2024-09-09 13:50:00,10.71,10.72,10.69,10.7,465570.0,10.0914,10.1008,10.0726,10.082,465570.0
2024-09-09 14:00:00,10.7,10.71,10.69,10.69,482548.0,10.082,10.0914,10.0726,10.0726,482548.0
2024-09-09 14:10:00,10.69,10.72,10.69,10.7,551871.0,10.0726,10.1008,10.0726,10.082,551871.0
2024-09-09 14:20:00,10.71,10.71,10.69,10.71,481482.0,10.0914,10.0914,10.0726,10.0914,481482.0
2024-09-09 14:30:00,10.71,10.71,10.68,10.69,346282.0,10.0914,10.0914,10.0631,10.0726,346282.0
2024-09-09 14:40:00,10.69,10.72,10.68,10.71,527960.0,10.0726,10.1008,10.0631,10.0914,527960.0
2024-09-09 14:50:00,10.71,10.71,10.69,10.7,416504.0,10.0914,10.0914,10.0726,10.082,416504.0
2024-09-09 15:00:00,10.71,10.71,10.7,10.7,330801.0,10.0914,10.0914,10.082,10.082,330801.0
2024-09-09 15:10:00,10.71,10.72,10.7,10.71,503983.0,10.0914,10.1008,10.082,10.0914,503983.0
2024-09-09 15:20:00,10.7,10.71,10.69,10.7,914552.0,10.082,10.0914,10.0726,10.082,914552.0
2024-09-09 15:30:00,10.7,10.7,10.68,10.68,788518.0,10.082,10.082,10.0631,10.0631,788518.0
2024-09-09 15:40:00,10.69,10.7,10.68,10.7,822287.0,10.0726,10.082,10.0631,10.082,822287.0
2024-09-09 15:50:00,10.7,10.7,10.65,10.66,3852020.0,10.082,10.082,10.0349,10.0443,3852020.0
2024-09-10 09:30:00,10.49,10.49,10.24,10.27,5539003.0,9.8841,9.8841,9.6486,9.6768,5539003.0
2024-09-10 09:40:00,10.27,10.35,10.26,10.33,2278572.0,9.6768,9.7522,9.6674,9.7334,2278572.0
2024-09-10 09:50:00,10.32,10.35,10.28,10.29,2072434.0,9.7239,9.7522,9.6862,9.6957,2072434.0
2024-09-10 10:00:00,10.29,10.36,10.29,10.31,1300036.0,9.6957,9.7616,9.6957,9.7145,1300036.0
2024-09-10 10:10:00,10.31,10.32,10.27,10.27,1726080.0,9.7145,9.7239,9.6768,9.6768,1726080.0
2024-09-10 10:20:00,10.28,10.29,10.25,10.29,1443603.0,9.6862,9.6957,9.658,9.6957,1443603.0
2024-09-10 10:30:00,10.29,10.29,10.26,10.29,1637162.0,9.6957,9.6957,9.6674,9.6957,1637162.0
2024-09-10 10:40:00,10.29,10.31,10.27,10.31,1424785.0,9.6957,9.7145,9.6768,9.7145,1424785.0
2024-09-10 10:50:00,10.3,10.31,10.26,10.27,1417077.0,9.7051,9.7145,9.6674,9.6768,1417077.0
2024-09-10 11:00:00,10.27,10.32,10.26,10.3,1540498.0,9.6768,9.7239,9.6674,9.7051,1540498.0
2024-09-10 11:10:00,10.29,10.34,10.29,10.34,1155336.0,9.6957,9.7428,9.6957,9.7428,1155336.0
2024-09-10 11:20:00,10.34,10.35,10.31,10.31,1512788.0,9.7428,9.7522,9.7145,9.7145,1512788.0
2024-09-10 11:30:00,10.32,10.32,10.28,10.29,1259144.0,9.7239,9.7239,9.6862,9.6957,1259144.0
2024-09-10 11:40:00,10.29,10.3,10.27,10.28,748918.0,9.6957,9.7051,9.6768,9.6862,748918.0
2024-09-10 11:50:00,10.27,10.27,10.23,10.24,1787022.0,9.6768,9.6768,9.6391,9.6486,1787022.0
2024-09-10 12:00:00,10.24,10.24,10.21,10.22,1395070.0,9.6486,9.6486,9.6203,9.6297,1395070.0
2024-09-10 12:10:00,10.21,10.22,10.17,10.18,1852032.0,9.6203,9.6297,9.5826,9.592,1852032.0
2024-09-10 12:20:00,10.19,10.23,10.18,10.23,1049620.0,9.6014,9.6391,9.592,9.6391,1049620.0
2024-09-10 12:30:00,10.22,10.24,10.2,10.21,735983.0,9.6297,9.6486,9.6109,9.6203,735983.0
2024-09-10 12:40:00,10.21,10.24,10.2,10.23,1450431.0,9.6203,9.6486,9.6109,9.6391,1450431.0
2024-09-10 12:50:00,10.22,10.24,10.22,10.22,690132.0,9.6297,9.6486,9.6297,9.6297,690132.0
2024-09-10 13:00:00,10.22,10.24,10.22,10.24,494290.0,9.6297,9.6486,9.6297,9.6486,494290.0
2024-09-10 13:10:00,10.24,10.25,10.23,10.24,799267.0,9.6486,9.658,9.6391,9.6486,799267.0
2024-09-10 13:20:00,10.24,10.29,10.23,10.29,1094581.0,9.6486,9.6957,9.6391,9.6957,1094581.0
2024-09-10 13:30:00,10.29,10.3,10.28,10.29,566631.0,9.6957,9.7051,9.6862,9.6957,566631.0
2024-09-10 13:40:00,10.29,10.3,10.28,10.3,682249.0,9.6957,9.7051,9.6862,9.7051,682249.0
2024-09-10 13:50:00,10.29,10.31,10.29,10.29,971429.0,9.6957,9.7145,9.6957,9.6957,971429.0
2024-09-10 14:00:00,10.29,10.3,10.28,10.29,580884.0,9.6957,9.7051,9.6862,9.6957,580884.0
2024-09-10 14:10:00,10.3,10.33,10.29,10.3,1765346.0,9.7051,9.7334,9.6957,9.7051,1765346.0
2024-09-10 14:20:00,10.3,10.32,10.29,10.32,909291.0,9.7051,9.7239,9.6957,9.7239,909291.0
2024-09-10 14:30:00,10.31,10.33,10.31,10.32,578996.0,9.7145,9.7334,9.7145,9.7239,578996.0
2024-09-10 14:40:00,10.32,10.33,10.31,10.33,388203.0,9.7239,9.7334,9.7145,9.7334,388203.0
2024-09-10 14:50:00,10.33,10.33,10.31,10.33,532772.0,9.7334,9.7334,9.7145,9.7334,532772.0
2024-09-10 15:00:00,10.32,10.33,10.31,10.32,488944.0,9.7239,9.7334,9.7145,9.7239,488944.0
2024-09-10 15:10:00,10.32,10.34,10.31,10.33,543143.0,9.7239,9.7428,9.7145,9.7334,543143.0
2024-09-10 15:20:00,10.34,10.37,10.33,10.35,1056157.0,9.7428,9.771,9.7334,9.7522,1056157.0
2024-09-10 15:30:00,10.36,10.36,10.33,10.33,1325755.0,9.7616,9.7616,9.7334,9.7334,1325755.0
2024-09-10 15:40:00,10.34,10.35,10.33,10.34,1588641.0,9.7428,9.7522,9.7334,9.7428,1588641.0
2024-09-10 15:50:00,10.33,10.33,10.29,10.32,4056686.0,9.7334,9.7334,9.6957,9.7239,4056686.0
2024-09-11 09:30:00,10.31,10.31,10.22,10.23,1786330.0,9.7145,9.7145,9.6297,9.6391,1786330.0
2024-09-11 09:40:00,10.24,10.25,10.21,10.24,1340139.0,9.6486,9.658,9.6203,9.6486,1340139.0
2024-09-11 09:50:00,10.24,10.24,10.21,10.21,1132308.0,9.6486,9.6486,9.6203,9.6203,1132308.0
2024-09-11 10:00:00,10.21,10.22,10.18,10.21,2178474.0,9.6203,9.6297,9.592,9.6203,2178474.0
2024-09-11 10:10:00,10.21,10.22,10.14,10.16,1707278.0,9.6203,9.6297,9.5543,9.5732,1707278.0
2024-09-11 10:20:00,10.16,10.18,10.15,10.17,1410426.0,9.5732,9.592,9.5638,9.5826,1410426.0
2024-09-11 10:30:00,10.17,10.18,10.15,10.17,895749.0,9.5826,9.592,9.5638,9.5826,895749.0
2024-09-11 10:40:00,10.18,10.18,10.13,10.15,965500.0,9.592,9.592,9.5449,9.5638,965500.0
2024-09-11 10:50:00,10.15,10.18,10.13,10.17,1289388.0,9.5638,9.592,9.5449,9.5826,1289388.0
2024-09-11 11:00:00,10.17,10.21,10.15,10.19,1828905.0,9.5826,9.6203,9.5638,9.6014,1828905.0
2024-09-11 11:10:00,10.18,10.21,10.17,10.2,1570569.0,9.592,9.6203,9.5826,9.6109,1570569.0
2024-09-11 11:20:00,10.21,10.22,10.18,10.2,1396807.0,9.6203,9.6297,9.592,9.6109,1396807.0
2024-09-11 11:30:00,10.2,10.22,10.19,10.21,1043095.0,9.6109,9.6297,9.6014,9.6203,1043095.0
2024-09-11 11:40:00,10.21,10.22,10.2,10.21,1162865.0,9.6203,9.6297,9.6109,9.6203,1162865.0
2024-09-11 11:50:00,10.21,10.22,10.18,10.2,1073290.0,9.6203,9.6297,9.592,9.6109,1073290.0
2024-09-11 12:00:00,10.21,10.22,10.19,10.21,1326150.0,9.6203,9.6297,9.6014,9.6203,1326150.0
2024-09-11 12:10:00,10.21,10.22,10.2,10.22,687025.0,9.6203,9.6297,9.6109,9.6297,687025.0
2024-09-11 12:20:00,10.22,10.23,10.21,10.22,931776.0,9.6297,9.6391,9.6203,9.6297,931776.0
2024-09-11 12:30:00,10.22,10.23,10.21,10.23,398010.0,9.6297,9.6391,9.6203,9.6391,398010.0
2024-09-11 12:40:00,10.22,10.26,10.22,10.26,1123684.0,9.6297,9.6674,9.6297,9.6674,1123684.0
2024-09-11 12:50:00,10.26,10.28,10.25,10.27,947393.0,9.6674,9.6862,9.658,9.6768,947393.0
2024-09-11 13:00:00,10.27,10.3,10.26,10.29,910793.0,9.6768,9.7051,9.6674,9.6957,910793.0
2024-09-11 13:10:00,10.29,10.32,10.28,10.3,1091453.0,9.6957,9.7239,9.6862,9.7051,1091453.0
2024-09-11 13:20:00,10.3,10.32,10.29,10.3,1030693.0,9.7051,9.7239,9.6957,9.7051,1030693.0
2024-09-11 13:30:00,10.3,10.31,10.29,10.29,401259.0,9.7051,9.7145,9.6957,9.6957,401259.0
2024-09-11 13:40:00,10.29,10.33,10.29,10.32,979762.0,9.6957,9.7334,9.6957,9.7239,979762.0
2024-09-11 13:50:00,10.32,10.34,10.31,10.34,1400107.0,9.7239,9.7428,9.7145,9.7428,1400107.0
2024-09-11 14:00:00,10.34,10.36,10.33,10.35,517178.0,9.7428,9.7616,9.7334,9.7522,517178.0
2024-09-11 14:10:00,10.35,10.35,10.33,10.35,732532.0,9.7522,9.7522,9.7334,9.7522,732532.0
2024-09-11 14:20:00,10.35,10.37,10.34,10.37,629178.0,9.7522,9.771,9.7428,9.771,629178.0
2024-09-11 14:30:00,10.37,10.39,10.35,10.38,1425553.0,9.771,9.7899,9.7522,9.7805,1425553.0
2024-09-11 14:40:00,10.38,10.41,10.37,10.38,985191.0,9.7805,9.8087,9.771,9.7805,985191.0
2024-09-11 14:50:00,10.38,10.39,10.36,10.38,784469.0,9.7805,9.7899,9.7616,9.7805,784469.0
2024-09-11 15:00:00,10.37,10.38,10.35,10.38,797369.0,9.771,9.7805,9.7522,9.7805,797369.0
2024-09-11 15:10:00,10.37,10.4,10.37,10.39,767698.0,9.771,9.7993,9.771,9.7899,767698.0
2024-09-11 15:20:00,10.4,10.41,10.38,10.4,1047801.0,9.7993,9.8087,9.7805,9.7993,1047801.0
2024-09-11 15:30:00,10.4,10.42,10.39,10.41,777212.0,9.7993,9.8182,9.7899,9.8087,777212.0
2024-09-11 15:40:00,10.41,10.44,10.39,10.44,1274576.0,9.8087,9.837,9.7899,9.837,1274576.0
2024-09-11 15:50:00,10.44,10.46,10.41,10.44,4021132.0,9.837,9.8558,9.8087,9.837,4021132.0
2024-09-12 09:30:00,10.4,10.45,10.37,10.44,1532730.0,9.7993,9.8464,9.771,9.837,1532730.0
2024-09-12 09:40:00,10.44,10.46,10.32,10.33,1074653.0,9.837,9.8558,9.7239,9.7334,1074653.0
2024-09-12 09:50:00,10.33,10.38,10.31,10.37,912101.0,9.7334,9.7805,9.7145,9.771,912101.0
2024-09-12 10:00:00,10.37,10.43,10.35,10.42,1096851.0,9.771,9.8276,9.7522,9.8182,1096851.0
2024-09-12 10:10:00,10.43,10.5,10.42,10.5,1332930.0,9.8276,9.8935,9.8182,9.8935,1332930.0
2024-09-12 10:20:00,10.5,10.53,10.47,10.51,1181510.0,9.8935,9.9218,9.8653,9.903,1181510.0
2024-09-12 10:30:00,10.51,10.55,10.5,10.54,987833.0,9.903,9.9406,9.8935,9.9312,987833.0
2024-09-12 10:40:00,10.55,10.55,10.52,10.52,1215887.0,9.9406,9.9406,9.9124,9.9124,1215887.0
2024-09-12 10:50:00,10.52,10.56,10.51,10.53,1275403.0,9.9124,9.9501,9.903,9.9218,1275403.0
2024-09-12 11:00:00,10.53,10.55,10.51,10.54,1156493.0,9.9218,9.9406,9.903,9.9312,1156493.0
2024-09-12 11:10:00,10.53,10.55,10.52,10.54,1531362.0,9.9218,9.9406,9.9124,9.9312,1531362.0
2024-09-12 11:20:00,10.54,10.55,10.5,10.5,1452722.0,9.9312,9.9406,9.8935,9.8935,1452722.0
2024-09-12 11:30:00,10.5,10.56,10.5,10.54,1597866.0,9.8935,9.9501,9.8935,9.9312,1597866.0
2024-09-12 11:40:00,10.54,10.58,10.54,10.57,862712.0,9.9312,9.9689,9.9312,9.9595,862712.0
2024-09-12 11:50:00,10.57,10.58,10.55,10.56,711616.0,9.9595,9.9689,9.9406,9.9501,711616.0
2024-09-12 12:00:00,10.56,10.58,10.55,10.58,1137072.0,9.9501,9.9689,9.9406,9.9689,1137072.0
2024-09-12 12:10:00,10.58,10.59,10.55,10.55,960206.0,9.9689,9.9783,9.9406,9.9406,960206.0
2024-09-12 12:20:00,10.56,10.58,10.55,10.57,593877.0,9.9501,9.9689,9.9406,9.9595,593877.0
2024-09-12 12:30:00,10.56,10.57,10.55,10.57,725077.0,9.9501,9.9595,9.9406,9.9595,725077.0
2024-09-12 12:40:00,10.56,10.57,10.55,10.57,756180.0,9.9501,9.9595,9.9406,9.9595,756180.0
2024-09-12 12:50:00,10.57,10.63,10.56,10.62,1078621.0,9.9595,10.016,9.9501,10.0066,1078621.0
2024-09-12 13:00:00,10.61,10.62,10.6,10.61,344817.0,9.9972,10.0066,9.9878,9.9972,344817.0
2024-09-12 13:10:00,10.61,10.63,10.6,10.62,580923.0,9.9972,10.016,9.9878,10.0066,580923.0
2024-09-12 13:20:00,10.62,10.63,10.6,10.61,478664.0,10.0066,10.016,9.9878,9.9972,478664.0
2024-09-12 13:30:00,10.6,10.64,10.6,10.63,505402.0,9.9878,10.0255,9.9878,10.016,505402.0
2024-09-12 13:40:00,10.63,10.63,10.61,10.62,433180.0,10.016,10.016,9.9972,10.0066,433180.0
2024-09-12 13:50:00,10.62,10.65,10.61,10.63,422372.0,10.0066,10.0349,9.9972,10.016,422372.0
2024-09-12 14:00:00,10.63,10.64,10.6,10.61,545612.0,10.016,10.0255,9.9878,9.9972,545612.0
2024-09-12 14:10:00,10.61,10.62,10.59,10.61,477257.0,9.9972,10.0066,9.9783,9.9972,477257.0
2024-09-12 14:20:00,10.61,10.62,10.59,10.61,584781.0,9.9972,10.0066,9.9783,9.9972,584781.0
2024-09-12 14:30:00,10.6,10.62,10.59,10.62,401844.0,9.9878,10.0066,9.9783,10.0066,401844.0
2024-09-12 14:40:00,10.62,10.62,10.6,10.61,289717.0,10.0066,10.0066,9.9878,9.9972,289717.0
2024-09-12 14:50:00,10.6,10.61,10.56,10.59,887928.0,9.9878,9.9972,9.9501,9.9783,887928.0
2024-09-12 15:00:00,10.59,10.61,10.58,10.61,403788.0,9.9783,9.9972,9.9689,9.9972,403788.0
2024-09-12 15:10:00,10.61,10.61,10.59,10.61,382624.0,9.9972,9.9972,9.9783,9.9972,382624.0
2024-09-12 15:20:00,10.61,10.61,10.59,10.61,592546.0,9.9972,9.9972,9.9783,9.9972,592546.0
2024-09-12 15:30:00,10.61,10.62,10.6,10.62,950642.0,9.9972,10.0066,9.9878,10.0066,950642.0
2024-09-12 15:40:00,10.62,10.63,10.61,10.62,875594.0,10.0066,10.016,9.9972,10.0066,875594.0
2024-09-12 15:50:00,10.62,10.63,10.58,10.62,3608504.0,10.0066,10.016,9.9689,10.0066,3608504.0
2024-09-13 09:30:00,10.68,10.79,10.67,10.72,2316998.0,10.0631,10.1668,10.0537,10.1008,2316998.0
2024-09-13 09:40:00,10.73,10.78,10.72,10.77,933823.0,10.1103,10.1574,10.1008,10.1479,933823.0
2024-09-13 09:50:00,10.78,10.78,10.73,10.77,1187957.0,10.1574,10.1574,10.1103,10.1479,1187957.0
2024-09-13 10:00:00,10.77,10.79,10.7,10.74,1470547.0,10.1479,10.1668,10.082,10.1197,1470547.0
2024-09-13 10:10:00,10.74,10.76,10.73,10.74,789501.0,10.1197,10.1385,10.1103,10.1197,789501.0
2024-09-13 10:20:00,10.74,10.78,10.73,10.76,858610.0,10.1197,10.1574,10.1103,10.1385,858610.0
2024-09-13 10:30:00,10.76,10.77,10.75,10.76,768886.0,10.1385,10.1479,10.1291,10.1385,768886.0
2024-09-13 10:40:00,10.77,10.78,10.76,10.77,851466.0,10.1479,10.1574,10.1385,10.1479,851466.0
2024-09-13 10:50:00,10.77,10.78,10.73,10.75,1187799.0,10.1479,10.1574,10.1103,10.1291,1187799.0
2024-09-13 11:00:00,10.75,10.75,10.7,10.71,985272.0,10.1291,10.1291,10.082,10.0914,985272.0
2024-09-13 11:10:00,10.71,10.71,10.67,10.68,1175901.0,10.0914,10.0914,10.0537,10.0631,1175901.0
2024-09-13 11:20:00,10.67,10.7,10.66,10.69,1559839.0,10.0537,10.082,10.0443,10.0726,1559839.0
2024-09-13 11:30:00,10.69,10.69,10.68,10.69,508347.0,10.0726,10.0726,10.0631,10.0726,508347.0
2024-09-13 11:40:00,10.69,10.72,10.68,10.71,1070055.0,10.0726,10.1008,10.0631,10.0914,1070055.0
2024-09-13 11:50:00,10.7,10.71,10.69,10.7,1304052.0,10.082,10.0914,10.0726,10.082,1304052.0
2024-09-13 12:00:00,10.7,10.71,10.69,10.71,354974.0,10.082,10.0914,10.0726,10.0914,354974.0
2024-09-13 12:10:00,10.71,10.71,10.68,10.7,487029.0,10.0914,10.0914,10.0631,10.082,487029.0
2024-09-13 12:20:00,10.7,10.7,10.67,10.68,359160.0,10.082,10.082,10.0537,10.0631,359160.0
2024-09-13 12:30:00,10.68,10.68,10.64,10.65,625701.0,10.0631,10.0631,10.0255,10.0349,625701.0
2024-09-13 12:40:00,10.65,10.66,10.62,10.63,756717.0,10.0349,10.0443,10.0066,10.016,756717.0
2024-09-13 12:50:00,10.63,10.66,10.63,10.63,553128.0,10.016,10.0443,10.016,10.016,553128.0
2024-09-13 13:00:00,10.63,10.65,10.63,10.65,436252.0,10.016,10.0349,10.016,10.0349,436252.0
2024-09-13 13:10:00,10.65,10.65,10.64,10.65,239018.0,10.0349,10.0349,10.0255,10.0349,239018.0
2024-09-13 13:20:00,10.64,10.65,10.63,10.65,411012.0,10.0255,10.0349,10.016,10.0349,411012.0
2024-09-13 13:30:00,10.64,10.68,10.64,10.67,1048453.0,10.0255,10.0631,10.0255,10.0537,1048453.0
2024-09-13 13:40:00,10.67,10.68,10.65,10.66,348043.0,10.0537,10.0631,10.0349,10.0443,348043.0
2024-09-13 13:50:00,10.66,10.67,10.65,10.66,485095.0,10.0443,10.0537,10.0349,10.0443,485095.0
2024-09-13 14:00:00,10.66,10.68,10.63,10.66,725378.0,10.0443,10.0631,10.016,10.0443,725378.0
2024-09-13 14:10:00,10.66,10.68,10.66,10.68,398085.0,10.0443,10.0631,10.0443,10.0631,398085.0
2024-09-13 14:20:00,10.68,10.68,10.66,10.66,673510.0,10.0631,10.0631,10.0443,10.0443,673510.0
2024-09-13 14:30:00,10.67,10.67,10.65,10.66,807815.0,10.0537,10.0537,10.0349,10.0443,807815.0
2024-09-13 14:40:00,10.66,10.68,10.65,10.67,318348.0,10.0443,10.0631,10.0349,10.0537,318348.0
2024-09-13 14:50:00,10.67,10.67,10.65,10.67,323137.0,10.0537,10.0537,10.0349,10.0537,323137.0
2024-09-13 15:00:00,10.66,10.67,10.65,10.66,321962.0,10.0443,10.0537,10.0349,10.0443,321962.0
2024-09-13 15:10:00,10.66,10.67,10.65,10.66,286764.0,10.0443,10.0537,10.0349,10.0443,286764.0
2024-09-13 15:20:00,10.66,10.67,10.66,10.67,290138.0,10.0443,10.0537,10.0443,10.0537,290138.0
2024-09-13 15:30:00,10.66,10.67,10.64,10.66,737320.0,10.0443,10.0537,10.0255,10.0443,737320.0
2024-09-13 15:40:00,10.66,10.68,10.65,10.68,626250.0,10.0443,10.0631,10.0349,10.0631,626250.0
2024-09-13 15:50:00,10.68,10.69,10.66,10.69,2382959.0,10.0631,10.0726,10.0443,10.0726,2382959.0
2024-09-16 09:30:00,10.74,10.92,10.71,10.78,3028462.0,10.1197,10.2893,10.0914,10.1574,3028462.0
2024-09-16 09:40:00,10.78,10.8,10.72,10.79,1285406.0,10.1574,10.1762,10.1008,10.1668,1285406.0
2024-09-16 09:50:00,10.79,10.86,10.79,10.85,833386.0,10.1668,10.2327,10.1668,10.2233,833386.0
2024-09-16 10:00:00,10.85,10.85,10.82,10.83,685512.0,10.2233,10.2233,10.1951,10.2045,685512.0
2024-09-16 10:10:00,10.83,10.83,10.81,10.83,526478.0,10.2045,10.2045,10.1856,10.2045,526478.0
2024-09-16 10:20:00,10.83,10.83,10.78,10.82,678773.0,10.2045,10.2045,10.1574,10.1951,678773.0
2024-09-16 10:30:00,10.82,10.82,10.79,10.8,752575.0,10.1951,10.1951,10.1668,10.1762,752575.0
2024-09-16 10:40:00,10.8,10.81,10.79,10.81,879387.0,10.1762,10.1856,10.1668,10.1856,879387.0
2024-09-16 10:50:00,10.8,10.81,10.76,10.78,737564.0,10.1762,10.1856,10.1385,10.1574,737564.0
2024-09-16 11:00:00,10.78,10.8,10.77,10.79,514528.0,10.1574,10.1762,10.1479,10.1668,514528.0
2024-09-16 11:10:00,10.78,10.82,10.78,10.8,866730.0,10.1574,10.1951,10.1574,10.1762,866730.0
2024-09-16 11:20:00,10.79,10.81,10.77,10.78,829467.0,10.1668,10.1856,10.1479,10.1574,829467.0
2024-09-16 11:30:00,10.79,10.81,10.78,10.8,553794.0,10.1668,10.1856,10.1574,10.1762,553794.0
2024-09-16 11:40:00,10.8,10.81,10.8,10.8,338636.0,10.1762,10.1856,10.1762,10.1762,338636.0
2024-09-16 11:50:00,10.8,10.83,10.8,10.83,744223.0,10.1762,10.2045,10.1762,10.2045,744223.0
2024-09-16 12:00:00,10.82,10.83,10.79,10.82,884080.0,10.1951,10.2045,10.1668,10.1951,884080.0
2024-09-16 12:10:00,10.82,10.82,10.79,10.8,500196.0,10.1951,10.1951,10.1668,10.1762,500196.0
2024-09-16 12:20:00,10.79,10.82,10.79,10.82,547625.0,10.1668,10.1951,10.1668,10.1951,547625.0
2024-09-16 12:30:00,10.82,10.82,10.8,10.8,539396.0,10.1951,10.1951,10.1762,10.1762,539396.0
2024-09-16 12:40:00,10.8,10.85,10.8,10.85,520721.0,10.1762,10.2233,10.1762,10.2233,520721.0
2024-09-16 12:50:00,10.85,10.85,10.83,10.83,1136075.0,10.2233,10.2233,10.2045,10.2045,1136075.0
2024-09-16 13:00:00,10.84,10.84,10.82,10.84,374585.0,10.2139,10.2139,10.1951,10.2139,374585.0
2024-09-16 13:10:00,10.84,10.84,10.81,10.82,426186.0,10.2139,10.2139,10.1856,10.1951,426186.0
2024-09-16 13:20:00,10.82,10.82,10.8,10.81,390613.0,10.1951,10.1951,10.1762,10.1856,390613.0
2024-09-16 13:30:00,10.82,10.82,10.8,10.82,395026.0,10.1951,10.1951,10.1762,10.1951,395026.0
2024-09-16 13:40:00,10.81,10.82,10.8,10.81,307601.0,10.1856,10.1951,10.1762,10.1856,307601.0
2024-09-16 13:50:00,10.8,10.81,10.8,10.81,389882.0,10.1762,10.1856,10.1762,10.1856,389882.0
2024-09-16 14:00:00,10.81,10.82,10.8,10.81,444222.0,10.1856,10.1951,10.1762,10.1856,444222.0
2024-09-16 14:10:00,10.8,10.81,10.8,10.81,179544.0,10.1762,10.1856,10.1762,10.1856,179544.0
2024-09-16 14:20:00,10.8,10.83,10.8,10.83,292156.0,10.1762,10.2045,10.1762,10.2045,292156.0
2024-09-16 14:30:00,10.83,10.84,10.82,10.83,513232.0,10.2045,10.2139,10.1951,10.2045,513232.0
2024-09-16 14:40:00,10.83,10.84,10.82,10.84,576590.0,10.2045,10.2139,10.1951,10.2139,576590.0
2024-09-16 14:50:00,10.84,10.85,10.83,10.84,756687.0,10.2139,10.2233,10.2045,10.2139,756687.0
2024-09-16 15:00:00,10.84,10.85,10.83,10.85,462166.0,10.2139,10.2233,10.2045,10.2233,462166.0
2024-09-16 15:10:00,10.85,10.85,10.83,10.84,559527.0,10.2233,10.2233,10.2045,10.2139,559527.0
2024-09-16 15:20:00,10.84,10.84,10.83,10.83,345101.0,10.2139,10.2139,10.2045,10.2045,345101.0
2024-09-16 15:30:00,10.84,10.84,10.81,10.81,722494.0,10.2139,10.2139,10.1856,10.1856,722494.0
2024-09-16 15:40:00,10.82,10.82,10.78,10.79,1021821.0,10.1951,10.1951,10.1574,10.1668,1021821.0
2024-09-16 15:50:00,10.78,10.82,10.77,10.8,4164117.0,10.1574,10.1951,10.1479,10.1762,4164117.0
2024-09-17 09:30:00,10.89,11.02,10.89,11.01,2869626.0,10.261,10.3835,10.261,10.3741,2869626.0
2024-09-17 09:40:00,11.01,11.05,10.97,11.04,1361150.0,10.3741,10.4118,10.3364,10.4023,1361150.0
2024-09-17 09:50:00,11.04,11.1,11.03,11.06,2089509.0,10.4023,10.4589,10.3929,10.4212,2089509.0
2024-09-17 10:00:00,11.06,11.08,11.04,11.07,1581227.0,10.4212,10.44,10.4023,10.4306,1581227.0
2024-09-17 10:10:00,11.08,11.12,11.06,11.11,1813722.0,10.44,10.4777,10.4212,10.4683,1813722.0
2024-09-17 10:20:00,11.12,11.14,11.1,11.11,1511488.0,10.4777,10.4966,10.4589,10.4683,1511488.0
2024-09-17 10:30:00,11.12,11.12,11.07,11.12,1392013.0,10.4777,10.4777,10.4306,10.4777,1392013.0
2024-09-17 10:40:00,11.12,11.12,11.06,11.1,1507532.0,10.4777,10.4777,10.4212,10.4589,1507532.0
2024-09-17 10:50:00,11.09,11.1,11.03,11.04,1657564.0,10.4495,10.4589,10.3929,10.4023,1657564.0
2024-09-17 11:00:00,11.04,11.05,11.0,11.0,1404294.0,10.4023,10.4118,10.3647,10.3647,1404294.0
2024-09-17 11:10:00,11.0,11.01,10.97,11.01,1527620.0,10.3647,10.3741,10.3364,10.3741,1527620.0
2024-09-17 11:20:00,11.0,11.02,10.98,11.0,1532816.0,10.3647,10.3835,10.3458,10.3647,1532816.0
2024-09-17 11:30:00,11.0,11.01,10.97,10.99,965896.0,10.3647,10.3741,10.3364,10.3552,965896.0
2024-09-17 11:40:00,10.98,10.99,10.93,10.95,1656689.0,10.3458,10.3552,10.2987,10.3175,1656689.0
2024-09-17 11:50:00,10.95,10.95,10.92,10.95,776140.0,10.3175,10.3175,10.2893,10.3175,776140.0
2024-09-17 12:00:00,10.94,10.98,10.94,10.96,1199019.0,10.3081,10.3458,10.3081,10.327,1199019.0
2024-09-17 12:10:00,10.96,10.96,10.93,10.95,532649.0,10.327,10.327,10.2987,10.3175,532649.0
2024-09-17 12:20:00,10.95,10.96,10.93,10.94,750574.0,10.3175,10.327,10.2987,10.3081,750574.0
2024-09-17 12:30:00,10.94,10.94,10.92,10.92,906057.0,10.3081,10.3081,10.2893,10.2893,906057.0
2024-09-17 12:40:00,10.92,10.93,10.88,10.88,1465262.0,10.2893,10.2987,10.2516,10.2516,1465262.0
2024-09-17 12:50:00,10.88,10.89,10.84,10.84,1475468.0,10.2516,10.261,10.2139,10.2139,1475468.0
2024-09-17 13:00:00,10.84,10.86,10.83,10.86,857315.0,10.2139,10.2327,10.2045,10.2327,857315.0
2024-09-17 13:10:00,10.85,10.86,10.82,10.84,1023119.0,10.2233,10.2327,10.1951,10.2139,1023119.0
2024-09-17 13:20:00,10.84,10.87,10.84,10.86,1074389.0,10.2139,10.2422,10.2139,10.2327,1074389.0
2024-09-17 13:30:00,10.86,10.89,10.85,10.89,778667.0,10.2327,10.261,10.2233,10.261,778667.0
2024-09-17 13:40:00,10.88,10.89,10.85,10.88,634130.0,10.2516,10.261,10.2233,10.2516,634130.0
2024-09-17 13:50:00,10.88,10.91,10.88,10.89,688064.0,10.2516,10.2799,10.2516,10.261,688064.0
2024-09-17 14:00:00,10.9,10.92,10.88,10.92,663346.0,10.2704,10.2893,10.2516,10.2893,663346.0
2024-09-17 14:10:00,10.92,10.92,10.89,10.9,347178.0,10.2893,10.2893,10.261,10.2704,347178.0
2024-09-17 14:20:00,10.9,10.91,10.88,10.9,449551.0,10.2704,10.2799,10.2516,10.2704,449551.0
2024-09-17 14:30:00,10.9,10.92,10.89,10.9,658252.0,10.2704,10.2893,10.261,10.2704,658252.0
2024-09-17 14:40:00,10.9,10.91,10.88,10.88,582422.0,10.2704,10.2799,10.2516,10.2516,582422.0
2024-09-17 14:50:00,10.88,10.9,10.87,10.89,848997.0,10.2516,10.2704,10.2422,10.261,848997.0
2024-09-17 15:00:00,10.88,10.89,10.86,10.88,606109.0,10.2516,10.261,10.2327,10.2516,606109.0
2024-09-17 15:10:00,10.88,10.9,10.87,10.88,645056.0,10.2516,10.2704,10.2422,10.2516,645056.0
2024-09-17 15:20:00,10.88,10.9,10.86,10.9,684859.0,10.2516,10.2704,10.2327,10.2704,684859.0
2024-09-17 15:30:00,10.9,10.9,10.87,10.88,1221281.0,10.2704,10.2704,10.2422,10.2516,1221281.0
2024-09-17 15:40:00,10.88,10.9,10.87,10.88,1468166.0,10.2516,10.2704,10.2422,10.2516,1468166.0
2024-09-17 15:50:00,10.89,10.91,10.87,10.91,3260855.0,10.261,10.2799,10.2422,10.2799,3260855.0
2024-09-18 09:30:00,10.93,10.98,10.91,10.97,1153273.0,10.2987,10.3458,10.2799,10.3364,1153273.0
2024-09-18 09:40:00,10.97,11.03,10.97,11.02,615985.0,10.3364,10.3929,10.3364,10.3835,615985.0
2024-09-18 09:50:00,11.01,11.02,11.0,11.02,716323.0,10.3741,10.3835,10.3647,10.3835,716323.0
2024-09-18 10:00:00,11.01,11.02,10.95,10.96,1649768.0,10.3741,10.3835,10.3175,10.327,1649768.0
2024-09-18 10:10:00,10.96,10.97,10.93,10.95,696058.0,10.327,10.3364,10.2987,10.3175,696058.0
2024-09-18 10:20:00,10.95,10.97,10.94,10.97,813802.0,10.3175,10.3364,10.3081,10.3364,813802.0
2024-09-18 10:30:00,10.96,10.97,10.94,10.95,868046.0,10.327,10.3364,10.3081,10.3175,868046.0
2024-09-18 10:40:00,10.95,10.98,10.94,10.96,842067.0,10.3175,10.3458,10.3081,10.327,842067.0
2024-09-18 10:50:00,10.97,10.97,10.95,10.96,476657.0,10.3364,10.3364,10.3175,10.327,476657.0
2024-09-18 11:00:00,10.97,10.99,10.96,10.99,724026.0,10.3364,10.3552,10.327,10.3552,724026.0
2024-09-18 11:10:00,10.99,11.0,10.98,11.0,739153.0,10.3552,10.3647,10.3458,10.3647,739153.0
2024-09-18 11:20:00,11.0,11.02,10.98,11.01,1516315.0,10.3647,10.3835,10.3458,10.3741,1516315.0
2024-09-18 11:30:00,11.0,11.01,10.98,11.01,899997.0,10.3647,10.3741,10.3458,10.3741,899997.0
2024-09-18 11:40:00,11.01,11.02,11.0,11.02,619290.0,10.3741,10.3835,10.3647,10.3835,619290.0
2024-09-18 11:50:00,11.01,11.02,11.01,11.02,327410.0,10.3741,10.3835,10.3741,10.3835,327410.0
2024-09-18 12:00:00,11.02,11.02,10.95,10.97,771246.0,10.3835,10.3835,10.3175,10.3364,771246.0
2024-09-18 12:10:00,10.96,11.0,10.96,10.99,1090158.0,10.327,10.3647,10.327,10.3552,1090158.0
2024-09-18 12:20:00,10.99,11.01,10.98,11.01,413814.0,10.3552,10.3741,10.3458,10.3741,413814.0
2024-09-18 12:30:00,11.01,11.01,10.98,10.99,711988.0,10.3741,10.3741,10.3458,10.3552,711988.0
2024-09-18 12:40:00,10.99,10.99,10.98,10.99,299353.0,10.3552,10.3552,10.3458,10.3552,299353.0
2024-09-18 12:50:00,10.98,11.03,10.98,11.02,791730.0,10.3458,10.3929,10.3458,10.3835,791730.0
2024-09-18 13:00:00,11.01,11.02,11.0,11.02,351695.0,10.3741,10.3835,10.3647,10.3835,351695.0
2024-09-18 13:10:00,11.02,11.03,11.01,11.03,286659.0,10.3835,10.3929,10.3741,10.3929,286659.0
2024-09-18 13:20:00,11.03,11.03,11.01,11.03,465752.0,10.3929,10.3929,10.3741,10.3929,465752.0
2024-09-18 13:30:00,11.03,11.05,11.02,11.04,697600.0,10.3929,10.4118,10.3835,10.4023,697600.0
2024-09-18 13:40:00,11.04,11.05,11.03,11.04,538923.0,10.4023,10.4118,10.3929,10.4023,538923.0
2024-09-18 13:50:00,11.04,11.04,11.02,11.04,651133.0,10.4023,10.4023,10.3835,10.4023,651133.0
2024-09-18 14:00:00,11.03,11.21,11.01,11.08,3996567.0,10.3929,10.5625,10.3741,10.44,3996567.0
2024-09-18 14:10:00,11.08,11.1,11.02,11.1,1926358.0,10.44,10.4589,10.3835,10.4589,1926358.0
2024-09-18 14:20:00,11.1,11.18,11.09,11.18,2057509.0,10.4589,10.5343,10.4495,10.5343,2057509.0
2024-09-18 14:30:00,11.17,11.26,11.15,11.23,3767364.0,10.5248,10.6096,10.506,10.5814,3767364.0
2024-09-18 14:40:00,11.23,11.24,11.08,11.13,3214322.0,10.5814,10.5908,10.44,10.4871,3214322.0
2024-09-18 14:50:00,11.12,11.16,11.08,11.09,1226794.0,10.4777,10.5154,10.44,10.4495,1226794.0
2024-09-18 15:00:00,11.09,11.09,11.0,11.01,1664490.0,10.4495,10.4495,10.3647,10.3741,1664490.0
2024-09-18 15:10:00,11.01,11.09,11.0,11.07,1192534.0,10.3741,10.4495,10.3647,10.4306,1192534.0
2024-09-18 15:20:00,11.07,11.09,10.99,11.06,2052950.0,10.4306,10.4495,10.3552,10.4212,2052950.0
2024-09-18 15:30:00,11.07,11.09,11.0,11.02,2669595.0,10.4306,10.4495,10.3647,10.3835,2669595.0
2024-09-18 15:40:00,11.02,11.03,10.95,10.96,2195640.0,10.3835,10.3929,10.3175,10.327,2195640.0
2024-09-18 15:50:00,10.97,10.99,10.96,10.99,3497192.0,10.3364,10.3552,10.327,10.3552,3497192.0
2024-09-19 09:30:00,11.22,11.31,11.08,11.08,2509434.0,10.572,10.6568,10.44,10.44,2509434.0
2024-09-19 09:40:00,11.09,11.09,11.03,11.06,1766696.0,10.4495,10.4495,10.3929,10.4212,1766696.0
2024-09-19 09:50:00,11.07,11.1,11.05,11.09,1354675.0,10.4306,10.4589,10.4118,10.4495,1354675.0
2024-09-19 10:00:00,11.09,11.09,11.06,11.08,955335.0,10.4495,10.4495,10.4212,10.44,955335.0
2024-09-19 10:10:00,11.08,11.09,11.05,11.05,881448.0,10.44,10.4495,10.4118,10.4118,881448.0
2024-09-19 10:20:00,11.05,11.09,11.04,11.09,1389276.0,10.4118,10.4495,10.4023,10.4495,1389276.0
2024-09-19 10:30:00,11.09,11.1,11.07,11.09,1125200.0,10.4495,10.4589,10.4306,10.4495,1125200.0
2024-09-19 10:40:00,11.09,11.09,11.05,11.08,781156.0,10.4495,10.4495,10.4118,10.44,781156.0
2024-09-19 10:50:00,11.08,11.09,11.06,11.08,664771.0,10.44,10.4495,10.4212,10.44,664771.0
2024-09-19 11:00:00,11.08,11.1,11.07,11.09,761343.0,10.44,10.4589,10.4306,10.4495,761343.0
2024-09-19 11:10:00,11.09,11.12,11.08,11.12,842871.0,10.4495,10.4777,10.44,10.4777,842871.0
2024-09-19 11:20:00,11.12,11.13,11.11,11.12,553757.0,10.4777,10.4871,10.4683,10.4777,553757.0
2024-09-19 11:30:00,11.12,11.13,11.11,11.13,601881.0,10.4777,10.4871,10.4683,10.4871,601881.0
2024-09-19 11:40:00,11.13,11.17,11.12,11.17,1374244.0,10.4871,10.5248,10.4777,10.5248,1374244.0
2024-09-19 11:50:00,11.16,11.18,11.13,11.15,859327.0,10.5154,10.5343,10.4871,10.506,859327.0
2024-09-19 12:00:00,11.15,11.16,11.12,11.14,908974.0,10.506,10.5154,10.4777,10.4966,908974.0
2024-09-19 12:10:00,11.13,11.15,11.12,11.13,647001.0,10.4871,10.506,10.4777,10.4871,647001.0
2024-09-19 12:20:00,11.13,11.15,11.12,11.14,685298.0,10.4871,10.506,10.4777,10.4966,685298.0
2024-09-19 12:30:00,11.15,11.16,11.12,11.13,701987.0,10.506,10.5154,10.4777,10.4871,701987.0
2024-09-19 12:40:00,11.12,11.13,11.1,11.11,786058.0,10.4777,10.4871,10.4589,10.4683,786058.0
2024-09-19 12:50:00,11.11,11.11,11.1,11.1,299352.0,10.4683,10.4683,10.4589,10.4589,299352.0
2024-09-19 13:00:00,11.11,11.12,11.1,11.11,631534.0,10.4683,10.4777,10.4589,10.4683,631534.0
2024-09-19 13:10:00,11.1,11.11,11.08,11.1,1036613.0,10.4589,10.4683,10.44,10.4589,1036613.0
2024-09-19 13:20:00,11.1,11.1,11.07,11.08,603311.0,10.4589,10.4589,10.4306,10.44,603311.0
2024-09-19 13:30:00,11.08,11.08,11.02,11.04,1267907.0,10.44,10.44,10.3835,10.4023,1267907.0
2024-09-19 13:40:00,11.04,11.04,11.03,11.04,400570.0,10.4023,10.4023,10.3929,10.4023,400570.0
2024-09-19 13:50:00,11.04,11.05,11.03,11.04,917316.0,10.4023,10.4118,10.3929,10.4023,917316.0
2024-09-19 14:00:00,11.04,11.05,11.0,11.01,1010983.0,10.4023,10.4118,10.3647,10.3741,1010983.0
2024-09-19 14:10:00,11.01,11.02,10.99,11.0,1182276.0,10.3741,10.3835,10.3552,10.3647,1182276.0
2024-09-19 14:20:00,11.0,11.0,10.96,11.0,989328.0,10.3647,10.3647,10.327,10.3647,989328.0
2024-09-19 14:30:00,11.0,11.01,10.99,11.01,928193.0,10.3647,10.3741,10.3552,10.3741,928193.0
2024-09-19 14:40:00,11.01,11.01,10.98,11.01,677324.0,10.3741,10.3741,10.3458,10.3741,677324.0
2024-09-19 14:50:00,11.01,11.01,10.99,11.0,885881.0,10.3741,10.3741,10.3552,10.3647,885881.0
2024-09-19 15:00:00,11.0,11.01,10.98,10.99,1076654.0,10.3647,10.3741,10.3458,10.3552,1076654.0
2024-09-19 15:10:00,10.99,10.99,10.89,10.9,3381405.0,10.3552,10.3552,10.261,10.2704,3381405.0
2024-09-19 15:20:00,10.91,10.91,10.86,10.88,2610494.0,10.2799,10.2799,10.2327,10.2516,2610494.0
2024-09-19 15:30:00,10.88,10.9,10.87,10.88,1326071.0,10.2516,10.2704,10.2422,10.2516,1326071.0
2024-09-19 15:40:00,10.89,10.93,10.88,10.92,1756298.0,10.261,10.2987,10.2516,10.2893,1756298.0
2024-09-19 15:50:00,10.92,10.93,10.9,10.91,3999447.0,10.2893,10.2987,10.2704,10.2799,3999447.0
2024-09-20 09:30:00,10.86,10.86,10.74,10.79,5582716.0,10.2327,10.2327,10.1197,10.1668,5582716.0
2024-09-20 09:40:00,10.79,10.79,10.75,10.76,1275945.0,10.1668,10.1668,10.1291,10.1385,1275945.0
2024-09-20 09:50:00,10.76,10.77,10.75,10.77,1115352.0,10.1385,10.1479,10.1291,10.1479,1115352.0
2024-09-20 10:00:00,10.77,10.8,10.76,10.78,1416617.0,10.1479,10.1762,10.1385,10.1574,1416617.0
2024-09-20 10:10:00,10.77,10.78,10.74,10.76,1298382.0,10.1479,10.1574,10.1197,10.1385,1298382.0
2024-09-20 10:20:00,10.75,10.76,10.72,10.74,1170682.0,10.1291,10.1385,10.1008,10.1197,1170682.0
2024-09-20 10:30:00,10.74,10.75,10.71,10.71,1516009.0,10.1197,10.1291,10.0914,10.0914,1516009.0
2024-09-20 10:40:00,10.71,10.73,10.71,10.71,666750.0,10.0914,10.1103,10.0914,10.0914,666750.0
2024-09-20 10:50:00,10.71,10.72,10.69,10.72,1434751.0,10.0914,10.1008,10.0726,10.1008,1434751.0
2024-09-20 11:00:00,10.71,10.72,10.7,10.71,874407.0,10.0914,10.1008,10.082,10.0914,874407.0
2024-09-20 11:10:00,10.7,10.72,10.69,10.71,933546.0,10.082,10.1008,10.0726,10.0914,933546.0
2024-09-20 11:20:00,10.71,10.73,10.71,10.73,897779.0,10.0914,10.1103,10.0914,10.1103,897779.0
2024-09-20 11:30:00,10.72,10.73,10.7,10.71,743086.0,10.1008,10.1103,10.082,10.0914,743086.0
2024-09-20 11:40:00,10.7,10.79,10.7,10.75,1592027.0,10.082,10.1668,10.082,10.1291,1592027.0
2024-09-20 11:50:00,10.76,10.77,10.75,10.76,825306.0,10.1385,10.1479,10.1291,10.1385,825306.0
2024-09-20 12:00:00,10.76,10.79,10.75,10.79,600955.0,10.1385,10.1668,10.1291,10.1668,600955.0
2024-09-20 12:10:00,10.79,10.79,10.78,10.79,322124.0,10.1668,10.1668,10.1574,10.1668,322124.0
2024-09-20 12:20:00,10.79,10.83,10.78,10.8,1432579.0,10.1668,10.2045,10.1574,10.1762,1432579.0
2024-09-20 12:30:00,10.8,10.82,10.79,10.82,632450.0,10.1762,10.1951,10.1668,10.1951,632450.0
2024-09-20 12:40:00,10.82,10.82,10.8,10.81,668524.0,10.1951,10.1951,10.1762,10.1856,668524.0
2024-09-20 12:50:00,10.8,10.81,10.79,10.8,778155.0,10.1762,10.1856,10.1668,10.1762,778155.0
2024-09-20 13:00:00,10.8,10.82,10.8,10.8,437587.0,10.1762,10.1951,10.1762,10.1762,437587.0
2024-09-20 13:10:00,10.8,10.82,10.79,10.8,527351.0,10.1762,10.1951,10.1668,10.1762,527351.0
2024-09-20 13:20:00,10.81,10.81,10.79,10.79,273025.0,10.1856,10.1856,10.1668,10.1668,273025.0
2024-09-20 13:30:00,10.79,10.81,10.79,10.81,560922.0,10.1668,10.1856,10.1668,10.1856,560922.0
2024-09-20 13:40:00,10.81,10.81,10.8,10.8,140924.0,10.1856,10.1856,10.1762,10.1762,140924.0
2024-09-20 13:50:00,10.8,10.81,10.79,10.8,417297.0,10.1762,10.1856,10.1668,10.1762,417297.0
2024-09-20 14:00:00,10.8,10.81,10.76,10.77,553963.0,10.1762,10.1856,10.1385,10.1479,553963.0
2024-09-20 14:10:00,10.77,10.78,10.76,10.77,446183.0,10.1479,10.1574,10.1385,10.1479,446183.0
2024-09-20 14:20:00,10.76,10.77,10.76,10.76,219056.0,10.1385,10.1479,10.1385,10.1385,219056.0
2024-09-20 14:30:00,10.76,10.77,10.75,10.77,443552.0,10.1385,10.1479,10.1291,10.1479,443552.0
2024-09-20 14:40:00,10.77,10.77,10.75,10.77,505895.0,10.1479,10.1479,10.1291,10.1479,505895.0
2024-09-20 14:50:00,10.77,10.79,10.76,10.78,718049.0,10.1479,10.1668,10.1385,10.1574,718049.0
2024-09-20 15:00:00,10.79,10.79,10.78,10.79,252759.0,10.1668,10.1668,10.1574,10.1668,252759.0
2024-09-20 15:10:00,10.79,10.81,10.78,10.8,542428.0,10.1668,10.1856,10.1574,10.1762,542428.0
2024-09-20 15:20:00,10.8,10.83,10.8,10.82,690952.0,10.1762,10.2045,10.1762,10.1951,690952.0
2024-09-20 15:30:00,10.83,10.88,10.82,10.88,1059651.0,10.2045,10.2516,10.1951,10.2516,1059651.0
2024-09-20 15:40:00,10.88,10.88,10.84,10.86,2941559.0,10.2516,10.2516,10.2139,10.2327,2941559.0
2024-09-20 15:50:00,10.86,10.87,10.84,10.86,5558474.0,10.2327,10.2422,10.2139,10.2327,5558474.0
2024-09-23 09:30:00,10.84,10.84,10.71,10.8,1709764.0,10.2139,10.2139,10.0914,10.1762,1709764.0
2024-09-23 09:40:00,10.8,10.85,10.76,10.77,1051914.0,10.1762,10.2233,10.1385,10.1479,1051914.0
2024-09-23 09:50:00,10.77,10.77,10.72,10.74,1350195.0,10.1479,10.1479,10.1008,10.1197,1350195.0
2024-09-23 10:00:00,10.74,10.75,10.72,10.74,1635309.0,10.1197,10.1291,10.1008,10.1197,1635309.0
2024-09-23 10:10:00,10.73,10.78,10.73,10.78,1312587.0,10.1103,10.1574,10.1103,10.1574,1312587.0
2024-09-23 10:20:00,10.78,10.79,10.75,10.75,845488.0,10.1574,10.1668,10.1291,10.1291,845488.0
2024-09-23 10:30:00,10.76,10.77,10.75,10.77,858585.0,10.1385,10.1479,10.1291,10.1479,858585.0
2024-09-23 10:40:00,10.77,10.8,10.76,10.79,1028614.0,10.1479,10.1762,10.1385,10.1668,1028614.0
2024-09-23 10:50:00,10.79,10.81,10.78,10.79,948116.0,10.1668,10.1856,10.1574,10.1668,948116.0
2024-09-23 11:00:00,10.79,10.79,10.74,10.76,1092484.0,10.1668,10.1668,10.1197,10.1385,1092484.0
2024-09-23 11:10:00,10.76,10.77,10.75,10.76,634769.0,10.1385,10.1479,10.1291,10.1385,634769.0
2024-09-23 11:20:00,10.77,10.78,10.76,10.77,510986.0,10.1479,10.1574,10.1385,10.1479,510986.0
2024-09-23 11:30:00,10.77,10.83,10.76,10.83,1044291.0,10.1479,10.2045,10.1385,10.2045,1044291.0
2024-09-23 11:40:00,10.83,10.83,10.81,10.81,935292.0,10.2045,10.2045,10.1856,10.1856,935292.0
2024-09-23 11:50:00,10.82,10.83,10.8,10.83,881042.0,10.1951,10.2045,10.1762,10.2045,881042.0
2024-09-23 12:00:00,10.83,10.83,10.81,10.83,346649.0,10.2045,10.2045,10.1856,10.2045,346649.0
2024-09-23 12:10:00,10.83,10.83,10.78,10.79,1114249.0,10.2045,10.2045,10.1574,10.1668,1114249.0
2024-09-23 12:20:00,10.79,10.81,10.77,10.8,661216.0,10.1668,10.1856,10.1479,10.1762,661216.0
2024-09-23 12:30:00,10.81,10.82,10.78,10.8,633642.0,10.1856,10.1951,10.1574,10.1762,633642.0
2024-09-23 12:40:00,10.8,10.84,10.8,10.84,502382.0,10.1762,10.2139,10.1762,10.2139,502382.0
2024-09-23 12:50:00,10.84,10.88,10.83,10.88,644765.0,10.2139,10.2516,10.2045,10.2516,644765.0
2024-09-23 13:00:00,10.87,10.88,10.85,10.86,941210.0,10.2422,10.2516,10.2233,10.2327,941210.0
2024-09-23 13:10:00,10.87,10.87,10.86,10.87,367078.0,10.2422,10.2422,10.2327,10.2422,367078.0
2024-09-23 13:20:00,10.86,10.88,10.86,10.87,829956.0,10.2327,10.2516,10.2327,10.2422,829956.0
2024-09-23 13:30:00,10.86,10.88,10.85,10.88,781606.0,10.2327,10.2516,10.2233,10.2516,781606.0
2024-09-23 13:40:00,10.88,10.9,10.87,10.89,740234.0,10.2516,10.2704,10.2422,10.261,740234.0
2024-09-23 13:50:00,10.89,10.91,10.88,10.88,719679.0,10.261,10.2799,10.2516,10.2516,719679.0
2024-09-23 14:00:00,10.89,10.89,10.86,10.88,493850.0,10.261,10.261,10.2327,10.2516,493850.0
2024-09-23 14:10:00,10.88,10.88,10.86,10.87,245591.0,10.2516,10.2516,10.2327,10.2422,245591.0
2024-09-23 14:20:00,10.87,10.88,10.86,10.88,273322.0,10.2422,10.2516,10.2327,10.2516,273322.0
2024-09-23 14:30:00,10.88,10.88,10.86,10.87,296995.0,10.2516,10.2516,10.2327,10.2422,296995.0
2024-09-23 14:40:00,10.86,10.88,10.86,10.87,389193.0,10.2327,10.2516,10.2327,10.2422,389193.0
2024-09-23 14:50:00,10.87,10.87,10.84,10.84,468870.0,10.2422,10.2422,10.2139,10.2139,468870.0
2024-09-23 15:00:00,10.84,10.86,10.83,10.86,587167.0,10.2139,10.2327,10.2045,10.2327,587167.0
2024-09-23 15:10:00,10.86,10.87,10.85,10.87,524084.0,10.2327,10.2422,10.2233,10.2422,524084.0
2024-09-23 15:20:00,10.87,10.88,10.86,10.88,796336.0,10.2422,10.2516,10.2327,10.2516,796336.0
2024-09-23 15:30:00,10.88,10.9,10.87,10.88,1271615.0,10.2516,10.2704,10.2422,10.2516,1271615.0
2024-09-23 15:40:00,10.88,10.91,10.87,10.9,1085570.0,10.2516,10.2799,10.2422,10.2704,1085570.0
2024-09-23 15:50:00,10.91,10.92,10.89,10.91,2829076.0,10.2799,10.2893,10.261,10.2799,2829076.0
2024-09-24 09:30:00,10.97,11.0,10.89,10.92,2062195.0,10.3364,10.3647,10.261,10.2893,2062195.0
2024-09-24 09:40:00,10.91,10.95,10.89,10.94,738712.0,10.2799,10.3175,10.261,10.3081,738712.0
2024-09-24 09:50:00,10.95,10.95,10.91,10.92,772247.0,10.3175,10.3175,10.2799,10.2893,772247.0
2024-09-24 10:00:00,10.92,10.95,10.89,10.92,1221715.0,10.2893,10.3175,10.261,10.2893,1221715.0
2024-09-24 10:10:00,10.92,10.94,10.89,10.9,701878.0,10.2893,10.3081,10.261,10.2704,701878.0
2024-09-24 10:20:00,10.9,10.91,10.87,10.9,600389.0,10.2704,10.2799,10.2422,10.2704,600389.0
2024-09-24 10:30:00,10.9,10.9,10.87,10.88,926084.0,10.2704,10.2704,10.2422,10.2516,926084.0
2024-09-24 10:40:00,10.87,10.89,10.87,10.88,1019862.0,10.2422,10.261,10.2422,10.2516,1019862.0
2024-09-24 10:50:00,10.88,10.9,10.87,10.9,461258.0,10.2516,10.2704,10.2422,10.2704,461258.0
2024-09-24 11:00:00,10.89,10.92,10.88,10.91,778208.0,10.261,10.2893,10.2516,10.2799,778208.0
2024-09-24 11:10:00,10.91,10.91,10.88,10.9,571651.0,10.2799,10.2799,10.2516,10.2704,571651.0
2024-09-24 11:20:00,10.9,10.9,10.88,10.88,391086.0,10.2704,10.2704,10.2516,10.2516,391086.0
2024-09-24 11:30:00,10.88,10.9,10.88,10.88,359174.0,10.2516,10.2704,10.2516,10.2516,359174.0
2024-09-24 11:40:00,10.88,10.89,10.84,10.84,689249.0,10.2516,10.261,10.2139,10.2139,689249.0
2024-09-24 11:50:00,10.85,10.86,10.82,10.83,1044339.0,10.2233,10.2327,10.1951,10.2045,1044339.0
2024-09-24 12:00:00,10.82,10.84,10.82,10.83,557705.0,10.1951,10.2139,10.1951,10.2045,557705.0
2024-09-24 12:10:00,10.82,10.84,10.82,10.83,595570.0,10.1951,10.2139,10.1951,10.2045,595570.0
2024-09-24 12:20:00,10.83,10.84,10.81,10.82,854395.0,10.2045,10.2139,10.1856,10.1951,854395.0
2024-09-24 12:30:00,10.82,10.85,10.81,10.85,482541.0,10.1951,10.2233,10.1856,10.2233,482541.0
2024-09-24 12:40:00,10.85,10.87,10.84,10.86,624804.0,10.2233,10.2422,10.2139,10.2327,624804.0
2024-09-24 12:50:00,10.87,10.87,10.86,10.87,381158.0,10.2422,10.2422,10.2327,10.2422,381158.0
2024-09-24 13:00:00,10.86,10.88,10.86,10.87,412017.0,10.2327,10.2516,10.2327,10.2422,412017.0
2024-09-24 13:10:00,10.88,10.89,10.87,10.88,577017.0,10.2516,10.261,10.2422,10.2516,577017.0
2024-09-24 13:20:00,10.88,10.89,10.87,10.88,615142.0,10.2516,10.261,10.2422,10.2516,615142.0
2024-09-24 13:30:00,10.88,10.89,10.88,10.89,191887.0,10.2516,10.261,10.2516,10.261,191887.0
2024-09-24 13:40:00,10.88,10.89,10.84,10.85,347883.0,10.2516,10.261,10.2139,10.2233,347883.0
2024-09-24 13:50:00,10.84,10.85,10.83,10.84,241037.0,10.2139,10.2233,10.2045,10.2139,241037.0
2024-09-24 14:00:00,10.84,10.85,10.83,10.84,294800.0,10.2139,10.2233,10.2045,10.2139,294800.0
2024-09-24 14:10:00,10.85,10.85,10.83,10.84,325121.0,10.2233,10.2233,10.2045,10.2139,325121.0
2024-09-24 14:20:00,10.84,10.86,10.83,10.85,490392.0,10.2139,10.2327,10.2045,10.2233,490392.0
2024-09-24 14:30:00,10.84,10.85,10.83,10.85,771320.0,10.2139,10.2233,10.2045,10.2233,771320.0
2024-09-24 14:40:00,10.85,10.86,10.84,10.84,790249.0,10.2233,10.2327,10.2139,10.2139,790249.0
2024-09-24 14:50:00,10.85,10.86,10.84,10.84,573404.0,10.2233,10.2327,10.2139,10.2139,573404.0
2024-09-24 15:00:00,10.84,10.86,10.84,10.84,269671.0,10.2139,10.2327,10.2139,10.2139,269671.0
2024-09-24 15:10:00,10.84,10.85,10.83,10.84,539017.0,10.2139,10.2233,10.2045,10.2139,539017.0
2024-09-24 15:20:00,10.83,10.86,10.83,10.84,676236.0,10.2045,10.2327,10.2045,10.2139,676236.0
2024-09-24 15:30:00,10.84,10.84,10.82,10.83,829561.0,10.2139,10.2139,10.1951,10.2045,829561.0
2024-09-24 15:40:00,10.83,10.84,10.82,10.84,552552.0,10.2045,10.2139,10.1951,10.2139,552552.0
2024-09-24 15:50:00,10.84,10.87,10.83,10.87,4046518.0,10.2139,10.2422,10.2045,10.2422,4046518.0
2024-09-25 09:30:00,10.59,10.59,10.38,10.41,6254233.0,9.9783,9.9783,9.7805,9.8087,6254233.0
2024-09-25 09:40:00,10.4,10.43,10.34,10.35,3864720.0,9.7993,9.8276,9.7428,9.7522,3864720.0
2024-09-25 09:50:00,10.35,10.38,10.32,10.38,4128980.0,9.7522,9.7805,9.7239,9.7805,4128980.0
2024-09-25 10:00:00,10.38,10.44,10.36,10.42,3678517.0,9.7805,9.837,9.7616,9.8182,3678517.0
2024-09-25 10:10:00,10.42,10.43,10.36,10.38,2594869.0,9.8182,9.8276,9.7616,9.7805,2594869.0
2024-09-25 10:20:00,10.37,10.4,10.36,10.4,4401978.0,9.771,9.7993,9.7616,9.7993,4401978.0
2024-09-25 10:30:00,10.4,10.44,10.39,10.41,3234019.0,9.7993,9.837,9.7899,9.8087,3234019.0
2024-09-25 10:40:00,10.42,10.42,10.39,10.4,1307768.0,9.8182,9.8182,9.7899,9.7993,1307768.0
2024-09-25 10:50:00,10.4,10.41,10.36,10.38,2303999.0,9.7993,9.8087,9.7616,9.7805,2303999.0
2024-09-25 11:00:00,10.38,10.43,10.37,10.43,1516162.0,9.7805,9.8276,9.771,9.8276,1516162.0
2024-09-25 11:10:00,10.43,10.44,10.39,10.4,1374232.0,9.8276,9.837,9.7899,9.7993,1374232.0
2024-09-25 11:20:00,10.4,10.42,10.39,10.41,889510.0,9.7993,9.8182,9.7899,9.8087,889510.0
2024-09-25 11:30:00,10.41,10.41,10.4,10.41,563770.0,9.8087,9.8087,9.7993,9.8087,563770.0
2024-09-25 11:40:00,10.41,10.41,10.39,10.41,913453.0,9.8087,9.8087,9.7899,9.8087,913453.0
2024-09-25 11:50:00,10.41,10.43,10.4,10.41,1954937.0,9.8087,9.8276,9.7993,9.8087,1954937.0
2024-09-25 12:00:00,10.42,10.44,10.4,10.42,1756544.0,9.8182,9.837,9.7993,9.8182,1756544.0
2024-09-25 12:10:00,10.42,10.42,10.4,10.41,694380.0,9.8182,9.8182,9.7993,9.8087,694380.0
2024-09-25 12:20:00,10.41,10.43,10.4,10.43,924330.0,9.8087,9.8276,9.7993,9.8276,924330.0
2024-09-25 12:30:00,10.43,10.43,10.41,10.42,945545.0,9.8276,9.8276,9.8087,9.8182,945545.0
2024-09-25 12:40:00,10.42,10.44,10.41,10.43,767037.0,9.8182,9.837,9.8087,9.8276,767037.0
2024-09-25 12:50:00,10.44,10.45,10.42,10.44,1036745.0,9.837,9.8464,9.8182,9.837,1036745.0
2024-09-25 13:00:00,10.44,10.46,10.43,10.45,911759.0,9.837,9.8558,9.8276,9.8464,911759.0
2024-09-25 13:10:00,10.45,10.46,10.44,10.46,748157.0,9.8464,9.8558,9.837,9.8558,748157.0
2024-09-25 13:20:00,10.46,10.46,10.43,10.44,933654.0,9.8558,9.8558,9.8276,9.837,933654.0
2024-09-25 13:30:00,10.43,10.45,10.41,10.44,1107419.0,9.8276,9.8464,9.8087,9.837,1107419.0
2024-09-25 13:40:00,10.43,10.44,10.42,10.44,463146.0,9.8276,9.837,9.8182,9.837,463146.0
2024-09-25 13:50:00,10.44,10.45,10.43,10.45,437103.0,9.837,9.8464,9.8276,9.8464,437103.0
2024-09-25 14:00:00,10.45,10.45,10.43,10.44,705096.0,9.8464,9.8464,9.8276,9.837,705096.0
2024-09-25 14:10:00,10.44,10.44,10.43,10.43,326097.0,9.837,9.837,9.8276,9.8276,326097.0
2024-09-25 14:20:00,10.44,10.44,10.42,10.44,1088416.0,9.837,9.837,9.8182,9.837,1088416.0
2024-09-25 14:30:00,10.44,10.45,10.42,10.43,596748.0,9.837,9.8464,9.8182,9.8276,596748.0
2024-09-25 14:40:00,10.43,10.43,10.42,10.43,324848.0,9.8276,9.8276,9.8182,9.8276,324848.0
2024-09-25 14:50:00,10.43,10.44,10.42,10.44,765685.0,9.8276,9.837,9.8182,9.837,765685.0
2024-09-25 15:00:00,10.43,10.44,10.42,10.43,594427.0,9.8276,9.837,9.8182,9.8276,594427.0
2024-09-25 15:10:00,10.42,10.43,10.41,10.42,410141.0,9.8182,9.8276,9.8087,9.8182,410141.0
2024-09-25 15:20:00,10.41,10.42,10.41,10.42,450732.0,9.8087,9.8182,9.8087,9.8182,450732.0
2024-09-25 15:30:00,10.42,10.42,10.4,10.41,868833.0,9.8182,9.8182,9.7993,9.8087,868833.0
2024-09-25 15:40:00,10.41,10.43,10.39,10.43,1966624.0,9.8087,9.8276,9.7899,9.8276,1966624.0
2024-09-25 15:50:00,10.43,10.43,10.4,10.42,3938925.0,9.8276,9.8276,9.7993,9.8182,3938925.0
2024-09-26 09:30:00,10.56,10.64,10.56,10.6,3343609.0,9.9501,10.0255,9.9501,9.9878,3343609.0
2024-09-26 09:40:00,10.6,10.64,10.58,10.63,2068541.0,9.9878,10.0255,9.9689,10.016,2068541.0
2024-09-26 09:50:00,10.63,10.64,10.58,10.61,1486954.0,10.016,10.0255,9.9689,9.9972,1486954.0
2024-09-26 10:00:00,10.61,10.68,10.6,10.6,2691435.0,9.9972,10.0631,9.9878,9.9878,2691435.0
2024-09-26 10:10:00,10.6,10.63,10.6,10.63,643387.0,9.9878,10.016,9.9878,10.016,643387.0
2024-09-26 10:20:00,10.63,10.66,10.62,10.64,1416339.0,10.016,10.0443,10.0066,10.0255,1416339.0
2024-09-26 10:30:00,10.65,10.66,10.61,10.63,997360.0,10.0349,10.0443,9.9972,10.016,997360.0
2024-09-26 10:40:00,10.63,10.67,10.61,10.65,862378.0,10.016,10.0537,9.9972,10.0349,862378.0
2024-09-26 10:50:00,10.66,10.67,10.64,10.65,608145.0,10.0443,10.0537,10.0255,10.0349,608145.0
2024-09-26 11:00:00,10.65,10.65,10.61,10.62,770806.0,10.0349,10.0349,9.9972,10.0066,770806.0
2024-09-26 11:10:00,10.62,10.66,10.6,10.66,831228.0,10.0066,10.0443,9.9878,10.0443,831228.0
2024-09-26 11:20:00,10.65,10.66,10.64,10.66,446199.0,10.0349,10.0443,10.0255,10.0443,446199.0
2024-09-26 11:30:00,10.65,10.68,10.65,10.68,644673.0,10.0349,10.0631,10.0349,10.0631,644673.0
2024-09-26 11:40:00,10.68,10.68,10.66,10.68,873338.0,10.0631,10.0631,10.0443,10.0631,873338.0
2024-09-26 11:50:00,10.68,10.72,10.67,10.7,1072365.0,10.0631,10.1008,10.0537,10.082,1072365.0
2024-09-26 12:00:00,10.71,10.71,10.68,10.71,865322.0,10.0914,10.0914,10.0631,10.0914,865322.0
2024-09-26 12:10:00,10.7,10.72,10.7,10.71,678443.0,10.082,10.1008,10.082,10.0914,678443.0
2024-09-26 12:20:00,10.71,10.72,10.7,10.71,513281.0,10.0914,10.1008,10.082,10.0914,513281.0
2024-09-26 12:30:00,10.7,10.72,10.69,10.71,818606.0,10.082,10.1008,10.0726,10.0914,818606.0
2024-09-26 12:40:00,10.71,10.71,10.69,10.7,462183.0,10.0914,10.0914,10.0726,10.082,462183.0
2024-09-26 12:50:00,10.7,10.7,10.68,10.69,391488.0,10.082,10.082,10.0631,10.0726,391488.0
2024-09-26 13:00:00,10.69,10.7,10.66,10.67,578886.0,10.0726,10.082,10.0443,10.0537,578886.0
2024-09-26 13:10:00,10.67,10.67,10.64,10.66,614203.0,10.0537,10.0537,10.0255,10.0443,614203.0
2024-09-26 13:20:00,10.66,10.68,10.65,10.68,375521.0,10.0443,10.0631,10.0349,10.0631,375521.0
2024-09-26 13:30:00,10.68,10.7,10.67,10.7,568407.0,10.0631,10.082,10.0537,10.082,568407.0
2024-09-26 13:40:00,10.7,10.71,10.68,10.71,814108.0,10.082,10.0914,10.0631,10.0914,814108.0
2024-09-26 13:50:00,10.71,10.73,10.7,10.71,798560.0,10.0914,10.1103,10.082,10.0914,798560.0
2024-09-26 14:00:00,10.71,10.73,10.69,10.7,917713.0,10.0914,10.1103,10.0726,10.082,917713.0
2024-09-26 14:10:00,10.7,10.7,10.68,10.7,680582.0,10.082,10.082,10.0631,10.082,680582.0
2024-09-26 14:20:00,10.7,10.7,10.68,10.69,779653.0,10.082,10.082,10.0631,10.0726,779653.0
2024-09-26 14:30:00,10.7,10.71,10.69,10.71,504037.0,10.082,10.0914,10.0726,10.0914,504037.0
2024-09-26 14:40:00,10.71,10.73,10.7,10.72,506271.0,10.0914,10.1103,10.082,10.1008,506271.0
2024-09-26 14:50:00,10.72,10.75,10.72,10.73,908006.0,10.1008,10.1291,10.1008,10.1103,908006.0
2024-09-26 15:00:00,10.74,10.74,10.7,10.71,605504.0,10.1197,10.1197,10.082,10.0914,605504.0
2024-09-26 15:10:00,10.71,10.71,10.69,10.69,396707.0,10.0914,10.0914,10.0726,10.0726,396707.0
2024-09-26 15:20:00,10.7,10.7,10.66,10.67,628538.0,10.082,10.082,10.0443,10.0537,628538.0
2024-09-26 15:30:00,10.66,10.67,10.64,10.65,914726.0,10.0443,10.0537,10.0255,10.0349,914726.0
2024-09-26 15:40:00,10.65,10.65,10.63,10.63,1219540.0,10.0349,10.0349,10.016,10.016,1219540.0
2024-09-26 15:50:00,10.64,10.68,10.63,10.68,3652802.0,10.0255,10.0631,10.016,10.0631,3652802.0
2024-09-27 09:30:00,10.84,10.89,10.77,10.8,2235309.0,10.2139,10.261,10.1479,10.1762,2235309.0
2024-09-27 09:40:00,10.8,10.83,10.78,10.78,774434.0,10.1762,10.2045,10.1574,10.1574,774434.0
2024-09-27 09:50:00,10.78,10.83,10.77,10.83,906822.0,10.1574,10.2045,10.1479,10.2045,906822.0
2024-09-27 10:00:00,10.83,10.89,10.8,10.88,2477088.0,10.2045,10.261,10.1762,10.2516,2477088.0
2024-09-27 10:10:00,10.89,10.89,10.86,10.88,1455887.0,10.261,10.261,10.2327,10.2516,1455887.0
2024-09-27 10:20:00,10.87,10.94,10.87,10.92,2250309.0,10.2422,10.3081,10.2422,10.2893,2250309.0
2024-09-27 10:30:00,10.92,10.96,10.9,10.91,2193104.0,10.2893,10.327,10.2704,10.2799,2193104.0
2024-09-27 10:40:00,10.92,10.93,10.9,10.9,1009505.0,10.2893,10.2987,10.2704,10.2704,1009505.0
2024-09-27 10:50:00,10.9,10.93,10.9,10.93,923108.0,10.2704,10.2987,10.2704,10.2987,923108.0
2024-09-27 11:00:00,10.93,10.95,10.92,10.95,951017.0,10.2987,10.3175,10.2893,10.3175,951017.0
2024-09-27 11:10:00,10.95,10.97,10.93,10.96,1187726.0,10.3175,10.3364,10.2987,10.327,1187726.0
2024-09-27 11:20:00,10.96,10.99,10.95,10.99,917793.0,10.327,10.3552,10.3175,10.3552,917793.0
2024-09-27 11:30:00,10.99,10.99,10.96,10.97,1025584.0,10.3552,10.3552,10.327,10.3364,1025584.0
2024-09-27 11:40:00,10.97,10.98,10.96,10.97,646932.0,10.3364,10.3458,10.327,10.3364,646932.0
2024-09-27 11:50:00,10.97,10.98,10.95,10.95,1045241.0,10.3364,10.3458,10.3175,10.3175,1045241.0
2024-09-27 12:00:00,10.96,10.96,10.93,10.93,738344.0,10.327,10.327,10.2987,10.2987,738344.0
2024-09-27 12:10:00,10.94,10.94,10.91,10.93,622900.0,10.3081,10.3081,10.2799,10.2987,622900.0
2024-09-27 12:20:00,10.93,10.93,10.88,10.89,566725.0,10.2987,10.2987,10.2516,10.261,566725.0
2024-09-27 12:30:00,10.88,10.89,10.79,10.85,1755717.0,10.2516,10.261,10.1668,10.2233,1755717.0
2024-09-27 12:40:00,10.84,10.85,10.81,10.82,524654.0,10.2139,10.2233,10.1856,10.1951,524654.0
2024-09-27 12:50:00,10.83,10.83,10.82,10.82,398089.0,10.2045,10.2045,10.1951,10.1951,398089.0
2024-09-27 13:00:00,10.83,10.83,10.79,10.8,929806.0,10.2045,10.2045,10.1668,10.1762,929806.0
2024-09-27 13:10:00,10.8,10.82,10.79,10.8,416522.0,10.1762,10.1951,10.1668,10.1762,416522.0
2024-09-27 13:20:00,10.79,10.83,10.79,10.83,1171691.0,10.1668,10.2045,10.1668,10.2045,1171691.0
2024-09-27 13:30:00,10.83,10.83,10.8,10.81,629454.0,10.2045,10.2045,10.1762,10.1856,629454.0
2024-09-27 13:40:00,10.82,10.84,10.81,10.83,449108.0,10.1951,10.2139,10.1856,10.2045,449108.0
2024-09-27 13:50:00,10.83,10.84,10.8,10.81,502538.0,10.2045,10.2139,10.1762,10.1856,502538.0
2024-09-27 14:00:00,10.8,10.81,10.78,10.79,459932.0,10.1762,10.1856,10.1574,10.1668,459932.0
2024-09-27 14:10:00,10.79,10.82,10.78,10.81,876308.0,10.1668,10.1951,10.1574,10.1856,876308.0
2024-09-27 14:20:00,10.8,10.81,10.78,10.79,421955.0,10.1762,10.1856,10.1574,10.1668,421955.0
2024-09-27 14:30:00,10.79,10.79,10.76,10.77,887767.0,10.1668,10.1668,10.1385,10.1479,887767.0
2024-09-27 14:40:00,10.77,10.81,10.77,10.8,499943.0,10.1479,10.1856,10.1479,10.1762,499943.0
2024-09-27 14:50:00,10.8,10.83,10.8,10.82,557506.0,10.1762,10.2045,10.1762,10.1951,557506.0
2024-09-27 15:00:00,10.82,10.82,10.8,10.8,270446.0,10.1951,10.1951,10.1762,10.1762,270446.0
2024-09-27 15:10:00,10.8,10.81,10.79,10.79,519112.0,10.1762,10.1856,10.1668,10.1668,519112.0
2024-09-27 15:20:00,10.79,10.8,10.79,10.8,254275.0,10.1668,10.1762,10.1668,10.1762,254275.0
2024-09-27 15:30:00,10.79,10.8,10.78,10.79,396232.0,10.1668,10.1762,10.1574,10.1668,396232.0
2024-09-27 15:40:00,10.79,10.79,10.77,10.79,1020497.0,10.1668,10.1668,10.1479,10.1668,1020497.0
2024-09-27 15:50:00,10.79,10.79,10.76,10.77,3471309.0,10.1668,10.1668,10.1385,10.1479,3471309.0
2024-09-30 09:30:00,10.48,10.61,10.47,10.54,4375921.0,9.8747,9.9972,9.8653,9.9312,4375921.0
2024-09-30 09:40:00,10.54,10.57,10.52,10.54,1371192.0,9.9312,9.9595,9.9124,9.9312,1371192.0
2024-09-30 09:50:00,10.54,10.6,10.53,10.6,1889255.0,9.9312,9.9878,9.9218,9.9878,1889255.0
2024-09-30 10:00:00,10.6,10.6,10.53,10.55,2148977.0,9.9878,9.9878,9.9218,9.9406,2148977.0
2024-09-30 10:10:00,10.55,10.56,10.51,10.54,1394872.0,9.9406,9.9501,9.903,9.9312,1394872.0
2024-09-30 10:20:00,10.54,10.57,10.53,10.54,959902.0,9.9312,9.9595,9.9218,9.9312,959902.0
2024-09-30 10:30:00,10.54,10.58,10.53,10.58,909578.0,9.9312,9.9689,9.9218,9.9689,909578.0
2024-09-30 10:40:00,10.58,10.59,10.56,10.57,1066619.0,9.9689,9.9783,9.9501,9.9595,1066619.0
2024-09-30 10:50:00,10.57,10.57,10.55,10.55,750510.0,9.9595,9.9595,9.9406,9.9406,750510.0
2024-09-30 11:00:00,10.55,10.58,10.55,10.57,449507.0,9.9406,9.9689,9.9406,9.9595,449507.0
2024-09-30 11:10:00,10.58,10.59,10.54,10.55,1609786.0,9.9689,9.9783,9.9312,9.9406,1609786.0
2024-09-30 11:20:00,10.56,10.56,10.51,10.52,1338703.0,9.9501,9.9501,9.903,9.9124,1338703.0
2024-09-30 11:30:00,10.52,10.53,10.49,10.5,1621400.0,9.9124,9.9218,9.8841,9.8935,1621400.0
2024-09-30 11:40:00,10.5,10.51,10.49,10.5,997709.0,9.8935,9.903,9.8841,9.8935,997709.0
2024-09-30 11:50:00,10.5,10.5,10.49,10.5,608274.0,9.8935,9.8935,9.8841,9.8935,608274.0
2024-09-30 12:00:00,10.5,10.53,10.49,10.53,1015466.0,9.8935,9.9218,9.8841,9.9218,1015466.0
2024-09-30 12:10:00,10.53,10.54,10.52,10.53,750030.0,9.9218,9.9312,9.9124,9.9218,750030.0
2024-09-30 12:20:00,10.53,10.53,10.51,10.52,916462.0,9.9218,9.9218,9.903,9.9124,916462.0
2024-09-30 12:30:00,10.53,10.53,10.5,10.51,593589.0,9.9218,9.9218,9.8935,9.903,593589.0
2024-09-30 12:40:00,10.51,10.52,10.5,10.51,496058.0,9.903,9.9124,9.8935,9.903,496058.0
2024-09-30 12:50:00,10.51,10.52,10.5,10.51,671298.0,9.903,9.9124,9.8935,9.903,671298.0
2024-09-30 13:00:00,10.51,10.52,10.49,10.51,1028796.0,9.903,9.9124,9.8841,9.903,1028796.0
2024-09-30 13:10:00,10.51,10.57,10.5,10.57,1504369.0,9.903,9.9595,9.8935,9.9595,1504369.0
2024-09-30 13:20:00,10.57,10.58,10.55,10.55,722441.0,9.9595,9.9689,9.9406,9.9406,722441.0
2024-09-30 13:30:00,10.55,10.57,10.54,10.57,682886.0,9.9406,9.9595,9.9312,9.9595,682886.0
2024-09-30 13:40:00,10.57,10.57,10.55,10.57,441360.0,9.9595,9.9595,9.9406,9.9595,441360.0
2024-09-30 13:50:00,10.57,10.58,10.56,10.58,592564.0,9.9595,9.9689,9.9501,9.9689,592564.0
2024-09-30 14:00:00,10.58,10.58,10.55,10.57,1129683.0,9.9689,9.9689,9.9406,9.9595,1129683.0
2024-09-30 14:10:00,10.57,10.57,10.52,10.53,742385.0,9.9595,9.9595,9.9124,9.9218,742385.0
2024-09-30 14:20:00,10.53,10.53,10.49,10.51,1028109.0,9.9218,9.9218,9.8841,9.903,1028109.0
2024-09-30 14:30:00,10.51,10.53,10.5,10.52,775792.0,9.903,9.9218,9.8935,9.9124,775792.0
2024-09-30 14:40:00,10.52,10.54,10.51,10.54,563140.0,9.9124,9.9312,9.903,9.9312,563140.0
2024-09-30 14:50:00,10.53,10.54,10.5,10.51,495253.0,9.9218,9.9312,9.8935,9.903,495253.0
2024-09-30 15:00:00,10.51,10.51,10.48,10.51,1091072.0,9.903,9.903,9.8747,9.903,1091072.0
2024-09-30 15:10:00,10.51,10.51,10.48,10.5,884655.0,9.903,9.903,9.8747,9.8935,884655.0
2024-09-30 15:20:00,10.5,10.52,10.49,10.52,843209.0,9.8935,9.9124,9.8841,9.9124,843209.0
2024-09-30 15:30:00,10.52,10.53,10.51,10.53,1015651.0,9.9124,9.9218,9.903,9.9218,1015651.0
2024-09-30 15:40:00,10.53,10.56,10.52,10.55,1969314.0,9.9218,9.9501,9.9124,9.9406,1969314.0
2024-09-30 15:50:00,10.56,10.58,10.55,10.55,4735724.0,9.9501,9.9689,9.9406,9.9406,4735724.0
2024-10-01 09:30:00,10.72,10.82,10.67,10.71,4986013.0,10.1008,10.1951,10.0537,10.0914,4986013.0
2024-10-01 09:40:00,10.71,10.71,10.59,10.62,2626087.0,10.0914,10.0914,9.9783,10.0066,2626087.0
2024-10-01 09:50:00,10.63,10.65,10.58,10.62,2452703.0,10.016,10.0349,9.9689,10.0066,2452703.0
2024-10-01 10:00:00,10.62,10.68,10.58,10.62,2110727.0,10.0066,10.0631,9.9689,10.0066,2110727.0
2024-10-01 10:10:00,10.61,10.64,10.59,10.6,1130342.0,9.9972,10.0255,9.9783,9.9878,1130342.0
2024-10-01 10:20:00,10.6,10.66,10.59,10.63,2211461.0,9.9878,10.0443,9.9783,10.016,2211461.0
2024-10-01 10:30:00,10.62,10.65,10.59,10.65,1309934.0,10.0066,10.0349,9.9783,10.0349,1309934.0
2024-10-01 10:40:00,10.65,10.66,10.62,10.63,1124158.0,10.0349,10.0443,10.0066,10.016,1124158.0
2024-10-01 10:50:00,10.63,10.65,10.62,10.64,1211078.0,10.016,10.0349,10.0066,10.0255,1211078.0
2024-10-01 11:00:00,10.65,10.66,10.61,10.62,1439002.0,10.0349,10.0443,9.9972,10.0066,1439002.0
2024-10-01 11:10:00,10.61,10.64,10.6,10.63,1304946.0,9.9972,10.0255,9.9878,10.016,1304946.0
2024-10-01 11:20:00,10.63,10.72,10.62,10.71,1802747.0,10.016,10.1008,10.0066,10.0914,1802747.0
2024-10-01 11:30:00,10.71,10.76,10.71,10.76,2095917.0,10.0914,10.1385,10.0914,10.1385,2095917.0
2024-10-01 11:40:00,10.76,10.8,10.75,10.79,1759907.0,10.1385,10.1762,10.1291,10.1668,1759907.0
2024-10-01 11:50:00,10.78,10.79,10.75,10.76,824070.0,10.1574,10.1668,10.1291,10.1385,824070.0
2024-10-01 12:00:00,10.76,10.77,10.74,10.77,1180822.0,10.1385,10.1479,10.1197,10.1479,1180822.0
2024-10-01 12:10:00,10.77,10.78,10.74,10.76,684119.0,10.1479,10.1574,10.1197,10.1385,684119.0
2024-10-01 12:20:00,10.75,10.77,10.74,10.77,868139.0,10.1291,10.1479,10.1197,10.1479,868139.0
2024-10-01 12:30:00,10.77,10.77,10.71,10.75,975598.0,10.1479,10.1479,10.0914,10.1291,975598.0
2024-10-01 12:40:00,10.75,10.76,10.72,10.74,703744.0,10.1291,10.1385,10.1008,10.1197,703744.0
2024-10-01 12:50:00,10.74,10.78,10.73,10.77,1247268.0,10.1197,10.1574,10.1103,10.1479,1247268.0
2024-10-01 13:00:00,10.77,10.77,10.74,10.76,667727.0,10.1479,10.1479,10.1197,10.1385,667727.0
2024-10-01 13:10:00,10.76,10.76,10.72,10.72,820741.0,10.1385,10.1385,10.1008,10.1008,820741.0
2024-10-01 13:20:00,10.72,10.73,10.68,10.69,696630.0,10.1008,10.1103,10.0631,10.0726,696630.0
2024-10-01 13:30:00,10.69,10.73,10.68,10.71,967100.0,10.0726,10.1103,10.0631,10.0914,967100.0
2024-10-01 13:40:00,10.71,10.74,10.7,10.73,585369.0,10.0914,10.1197,10.082,10.1103,585369.0
2024-10-01 13:50:00,10.72,10.76,10.72,10.75,527513.0,10.1008,10.1385,10.1008,10.1291,527513.0
2024-10-01 14:00:00,10.75,10.78,10.74,10.76,768151.0,10.1291,10.1574,10.1197,10.1385,768151.0
2024-10-01 14:10:00,10.76,10.78,10.75,10.76,616740.0,10.1385,10.1574,10.1291,10.1385,616740.0
2024-10-01 14:20:00,10.77,10.78,10.75,10.78,566492.0,10.1479,10.1574,10.1291,10.1574,566492.0
2024-10-01 14:30:00,10.78,10.78,10.76,10.77,897666.0,10.1574,10.1574,10.1385,10.1479,897666.0
2024-10-01 14:40:00,10.78,10.8,10.78,10.78,737483.0,10.1574,10.1762,10.1574,10.1574,737483.0
2024-10-01 14:50:00,10.79,10.79,10.76,10.79,781816.0,10.1668,10.1668,10.1385,10.1668,781816.0
2024-10-01 15:00:00,10.79,10.79,10.76,10.77,517889.0,10.1668,10.1668,10.1385,10.1479,517889.0
2024-10-01 15:10:00,10.77,10.78,10.76,10.78,561307.0,10.1479,10.1574,10.1385,10.1574,561307.0
2024-10-01 15:20:00,10.78,10.78,10.77,10.78,403892.0,10.1574,10.1574,10.1479,10.1574,403892.0
2024-10-01 15:30:00,10.78,10.78,10.74,10.77,1336279.0,10.1574,10.1574,10.1197,10.1479,1336279.0
2024-10-01 15:40:00,10.77,10.77,10.75,10.76,770617.0,10.1479,10.1479,10.1291,10.1385,770617.0
2024-10-01 15:50:00,10.76,10.77,10.75,10.75,4739307.0,10.1385,10.1479,10.1291,10.1291,4739307.0
2024-10-02 09:30:00,10.73,10.73,10.55,10.55,3784497.0,10.1103,10.1103,9.9406,9.9406,3784497.0
2024-10-02 09:40:00,10.55,10.56,10.45,10.47,3472528.0,9.9406,9.9501,9.8464,9.8653,3472528.0
2024-10-02 09:50:00,10.47,10.5,10.43,10.44,2271606.0,9.8653,9.8935,9.8276,9.837,2271606.0
2024-10-02 10:00:00,10.44,10.5,10.43,10.5,1335007.0,9.837,9.8935,9.8276,9.8935,1335007.0
2024-10-02 10:10:00,10.5,10.56,10.49,10.56,1569338.0,9.8935,9.9501,9.8841,9.9501,1569338.0
2024-10-02 10:20:00,10.56,10.57,10.48,10.48,1298072.0,9.9501,9.9595,9.8747,9.8747,1298072.0
2024-10-02 10:30:00,10.48,10.5,10.47,10.49,842228.0,9.8747,9.8935,9.8653,9.8841,842228.0
2024-10-02 10:40:00,10.49,10.54,10.48,10.54,1066008.0,9.8841,9.9312,9.8747,9.9312,1066008.0
2024-10-02 10:50:00,10.54,10.54,10.49,10.51,1055040.0,9.9312,9.9312,9.8841,9.903,1055040.0
2024-10-02 11:00:00,10.5,10.52,10.49,10.51,1583671.0,9.8935,9.9124,9.8841,9.903,1583671.0
2024-10-02 11:10:00,10.51,10.51,10.48,10.48,999815.0,9.903,9.903,9.8747,9.8747,999815.0
2024-10-02 11:20:00,10.49,10.49,10.48,10.48,770688.0,9.8841,9.8841,9.8747,9.8747,770688.0
2024-10-02 11:30:00,10.49,10.5,10.48,10.5,690276.0,9.8841,9.8935,9.8747,9.8935,690276.0
2024-10-02 11:40:00,10.5,10.51,10.49,10.5,602775.0,9.8935,9.903,9.8841,9.8935,602775.0
2024-10-02 11:50:00,10.5,10.52,10.49,10.51,647583.0,9.8935,9.9124,9.8841,9.903,647583.0
2024-10-02 12:00:00,10.52,10.52,10.51,10.52,417409.0,9.9124,9.9124,9.903,9.9124,417409.0
2024-10-02 12:10:00,10.51,10.52,10.5,10.51,462506.0,9.903,9.9124,9.8935,9.903,462506.0
2024-10-02 12:20:00,10.51,10.51,10.49,10.5,1102290.0,9.903,9.903,9.8841,9.8935,1102290.0
2024-10-02 12:30:00,10.5,10.5,10.47,10.47,1174425.0,9.8935,9.8935,9.8653,9.8653,1174425.0
2024-10-02 12:40:00,10.47,10.48,10.46,10.46,551442.0,9.8653,9.8747,9.8558,9.8558,551442.0
2024-10-02 12:50:00,10.46,10.48,10.45,10.46,1031497.0,9.8558,9.8747,9.8464,9.8558,1031497.0
2024-10-02 13:00:00,10.46,10.47,10.45,10.46,989864.0,9.8558,9.8653,9.8464,9.8558,989864.0
2024-10-02 13:10:00,10.46,10.47,10.45,10.46,629644.0,9.8558,9.8653,9.8464,9.8558,629644.0
2024-10-02 13:20:00,10.46,10.48,10.46,10.48,1275530.0,9.8558,9.8747,9.8558,9.8747,1275530.0
2024-10-02 13:30:00,10.47,10.5,10.47,10.49,802816.0,9.8653,9.8935,9.8653,9.8841,802816.0
2024-10-02 13:40:00,10.49,10.51,10.48,10.51,690205.0,9.8841,9.903,9.8747,9.903,690205.0
2024-10-02 13:50:00,10.51,10.51,10.5,10.51,311109.0,9.903,9.903,9.8935,9.903,311109.0
2024-10-02 14:00:00,10.5,10.52,10.48,10.48,1399271.0,9.8935,9.9124,9.8747,9.8747,1399271.0
2024-10-02 14:10:00,10.49,10.5,10.48,10.5,972408.0,9.8841,9.8935,9.8747,9.8935,972408.0
2024-10-02 14:20:00,10.5,10.5,10.48,10.49,735371.0,9.8935,9.8935,9.8747,9.8841,735371.0
2024-10-02 14:30:00,10.5,10.5,10.49,10.5,310122.0,9.8935,9.8935,9.8841,9.8935,310122.0
2024-10-02 14:40:00,10.5,10.5,10.48,10.49,318752.0,9.8935,9.8935,9.8747,9.8841,318752.0
2024-10-02 14:50:00,10.49,10.49,10.48,10.49,307221.0,9.8841,9.8841,9.8747,9.8841,307221.0
2024-10-02 15:00:00,10.49,10.5,10.48,10.49,399688.0,9.8841,9.8935,9.8747,9.8841,399688.0
2024-10-02 15:10:00,10.49,10.5,10.48,10.49,475936.0,9.8841,9.8935,9.8747,9.8841,475936.0
2024-10-02 15:20:00,10.49,10.49,10.47,10.49,822078.0,9.8841,9.8841,9.8653,9.8841,822078.0
2024-10-02 15:30:00,10.49,10.49,10.47,10.49,798014.0,9.8841,9.8841,9.8653,9.8841,798014.0
2024-10-02 15:40:00,10.49,10.5,10.48,10.49,1121760.0,9.8841,9.8935,9.8747,9.8841,1121760.0
2024-10-02 15:50:00,10.5,10.5,10.46,10.47,4900112.0,9.8935,9.8935,9.8558,9.8653,4900112.0
2024-10-03 09:30:00,10.41,10.43,10.36,10.41,2616397.0,9.8087,9.8276,9.7616,9.8087,2616397.0
2024-10-03 09:40:00,10.42,10.43,10.37,10.39,1265704.0,9.8182,9.8276,9.771,9.7899,1265704.0
2024-10-03 09:50:00,10.39,10.42,10.37,10.42,759063.0,9.7899,9.8182,9.771,9.8182,759063.0
2024-10-03 10:00:00,10.42,10.45,10.41,10.43,1334751.0,9.8182,9.8464,9.8087,9.8276,1334751.0
2024-10-03 10:10:00,10.42,10.45,10.4,10.44,1450794.0,9.8182,9.8464,9.7993,9.837,1450794.0
2024-10-03 10:20:00,10.43,10.44,10.39,10.43,1205738.0,9.8276,9.837,9.7899,9.8276,1205738.0
2024-10-03 10:30:00,10.42,10.43,10.4,10.42,820029.0,9.8182,9.8276,9.7993,9.8182,820029.0
2024-10-03 10:40:00,10.42,10.42,10.37,10.38,1058648.0,9.8182,9.8182,9.771,9.7805,1058648.0
2024-10-03 10:50:00,10.38,10.41,10.38,10.38,778276.0,9.7805,9.8087,9.7805,9.7805,778276.0
2024-10-03 11:00:00,10.38,10.4,10.37,10.4,944682.0,9.7805,9.7993,9.771,9.7993,944682.0
2024-10-03 11:10:00,10.4,10.41,10.38,10.38,797022.0,9.7993,9.8087,9.7805,9.7805,797022.0
2024-10-03 11:20:00,10.38,10.41,10.38,10.4,823888.0,9.7805,9.8087,9.7805,9.7993,823888.0
2024-10-03 11:30:00,10.4,10.41,10.38,10.38,539988.0,9.7993,9.8087,9.7805,9.7805,539988.0
2024-10-03 11:40:00,10.39,10.4,10.38,10.4,750280.0,9.7899,9.7993,9.7805,9.7993,750280.0
2024-10-03 11:50:00,10.4,10.41,10.39,10.4,435395.0,9.7993,9.8087,9.7899,9.7993,435395.0
2024-10-03 12:00:00,10.39,10.4,10.39,10.39,811228.0,9.7899,9.7993,9.7899,9.7899,811228.0
2024-10-03 12:10:00,10.39,10.4,10.39,10.4,319511.0,9.7899,9.7993,9.7899,9.7993,319511.0
2024-10-03 12:20:00,10.4,10.4,10.39,10.4,328477.0,9.7993,9.7993,9.7899,9.7993,328477.0
2024-10-03 12:30:00,10.39,10.39,10.37,10.38,740729.0,9.7899,9.7899,9.771,9.7805,740729.0
2024-10-03 12:40:00,10.38,10.38,10.33,10.34,1331309.0,9.7805,9.7805,9.7334,9.7428,1331309.0
2024-10-03 12:50:00,10.34,10.36,10.33,10.36,708962.0,9.7428,9.7616,9.7334,9.7616,708962.0
2024-10-03 13:00:00,10.35,10.36,10.33,10.35,633059.0,9.7522,9.7616,9.7334,9.7522,633059.0
2024-10-03 13:10:00,10.35,10.36,10.34,10.35,434277.0,9.7522,9.7616,9.7428,9.7522,434277.0
2024-10-03 13:20:00,10.35,10.38,10.34,10.37,959899.0,9.7522,9.7805,9.7428,9.771,959899.0
2024-10-03 13:30:00,10.37,10.39,10.36,10.39,532146.0,9.771,9.7899,9.7616,9.7899,532146.0
2024-10-03 13:40:00,10.38,10.4,10.38,10.39,425651.0,9.7805,9.7993,9.7805,9.7899,425651.0
2024-10-03 13:50:00,10.4,10.41,10.39,10.4,1219610.0,9.7993,9.8087,9.7899,9.7993,1219610.0
2024-10-03 14:00:00,10.4,10.41,10.39,10.4,509370.0,9.7993,9.8087,9.7899,9.7993,509370.0
2024-10-03 14:10:00,10.4,10.4,10.39,10.4,268579.0,9.7993,9.7993,9.7899,9.7993,268579.0
2024-10-03 14:20:00,10.4,10.41,10.39,10.41,324998.0,9.7993,9.8087,9.7899,9.8087,324998.0
2024-10-03 14:30:00,10.41,10.41,10.4,10.4,239495.0,9.8087,9.8087,9.7993,9.7993,239495.0
2024-10-03 14:40:00,10.4,10.41,10.39,10.4,473876.0,9.7993,9.8087,9.7899,9.7993,473876.0
2024-10-03 14:50:00,10.4,10.41,10.39,10.41,316621.0,9.7993,9.8087,9.7899,9.8087,316621.0
2024-10-03 15:00:00,10.4,10.42,10.4,10.41,334786.0,9.7993,9.8182,9.7993,9.8087,334786.0
2024-10-03 15:10:00,10.41,10.41,10.39,10.4,374982.0,9.8087,9.8087,9.7899,9.7993,374982.0
2024-10-03 15:20:00,10.4,10.41,10.39,10.41,454361.0,9.7993,9.8087,9.7899,9.8087,454361.0
2024-10-03 15:30:00,10.41,10.42,10.4,10.41,802776.0,9.8087,9.8182,9.7993,9.8087,802776.0
2024-10-03 15:40:00,10.41,10.44,10.4,10.44,1440114.0,9.8087,9.837,9.7993,9.837,1440114.0
2024-10-03 15:50:00,10.44,10.47,10.42,10.45,4615317.0,9.837,9.8653,9.8182,9.8464,4615317.0
2024-10-04 09:30:00,10.59,10.61,10.5,10.51,2244399.0,9.9783,9.9972,9.8935,9.903,2244399.0
2024-10-04 09:40:00,10.51,10.58,10.51,10.51,1716717.0,9.903,9.9689,9.903,9.903,1716717.0
2024-10-04 09:50:00,10.52,10.52,10.48,10.5,1562961.0,9.9124,9.9124,9.8747,9.8935,1562961.0
2024-10-04 10:00:00,10.5,10.51,10.46,10.48,1012169.0,9.8935,9.903,9.8558,9.8747,1012169.0
2024-10-04 10:10:00,10.47,10.5,10.46,10.49,1326521.0,9.8653,9.8935,9.8558,9.8841,1326521.0
2024-10-04 10:20:00,10.49,10.49,10.46,10.46,533180.0,9.8841,9.8841,9.8558,9.8558,533180.0
2024-10-04 10:30:00,10.46,10.51,10.44,10.45,1513491.0,9.8558,9.903,9.837,9.8464,1513491.0
2024-10-04 10:40:00,10.46,10.49,10.45,10.47,649080.0,9.8558,9.8841,9.8464,9.8653,649080.0
2024-10-04 10:50:00,10.48,10.5,10.46,10.49,636346.0,9.8747,9.8935,9.8558,9.8841,636346.0
2024-10-04 11:00:00,10.5,10.51,10.49,10.51,498962.0,9.8935,9.903,9.8841,9.903,498962.0
2024-10-04 11:10:00,10.51,10.54,10.49,10.52,1256044.0,9.903,9.9312,9.8841,9.9124,1256044.0
2024-10-04 11:20:00,10.53,10.53,10.49,10.5,608263.0,9.9218,9.9218,9.8841,9.8935,608263.0
2024-10-04 11:30:00,10.5,10.52,10.49,10.52,490291.0,9.8935,9.9124,9.8841,9.9124,490291.0
2024-10-04 11:40:00,10.52,10.53,10.51,10.53,551212.0,9.9124,9.9218,9.903,9.9218,551212.0
2024-10-04 11:50:00,10.53,10.54,10.52,10.54,516395.0,9.9218,9.9312,9.9124,9.9312,516395.0
2024-10-04 12:00:00,10.53,10.55,10.53,10.53,518201.0,9.9218,9.9406,9.9218,9.9218,518201.0
2024-10-04 12:10:00,10.54,10.56,10.53,10.55,943159.0,9.9312,9.9501,9.9218,9.9406,943159.0
2024-10-04 12:20:00,10.55,10.56,10.52,10.52,842978.0,9.9406,9.9501,9.9124,9.9124,842978.0
2024-10-04 12:30:00,10.53,10.55,10.52,10.54,412291.0,9.9218,9.9406,9.9124,9.9312,412291.0
2024-10-04 12:40:00,10.54,10.55,10.54,10.54,670247.0,9.9312,9.9406,9.9312,9.9312,670247.0
2024-10-04 12:50:00,10.54,10.55,10.52,10.54,989250.0,9.9312,9.9406,9.9124,9.9312,989250.0
2024-10-04 13:00:00,10.54,10.55,10.53,10.54,392107.0,9.9312,9.9406,9.9218,9.9312,392107.0
2024-10-04 13:10:00,10.54,10.54,10.53,10.54,241234.0,9.9312,9.9312,9.9218,9.9312,241234.0
2024-10-04 13:20:00,10.54,10.55,10.52,10.53,554478.0,9.9312,9.9406,9.9124,9.9218,554478.0
2024-10-04 13:30:00,10.53,10.55,10.51,10.53,1040604.0,9.9218,9.9406,9.903,9.9218,1040604.0
2024-10-04 13:40:00,10.53,10.54,10.52,10.53,249665.0,9.9218,9.9312,9.9124,9.9218,249665.0
2024-10-04 13:50:00,10.52,10.53,10.51,10.52,628387.0,9.9124,9.9218,9.903,9.9124,628387.0
2024-10-04 14:00:00,10.51,10.52,10.51,10.51,274146.0,9.903,9.9124,9.903,9.903,274146.0
2024-10-04 14:10:00,10.52,10.52,10.5,10.52,528384.0,9.9124,9.9124,9.8935,9.9124,528384.0
2024-10-04 14:20:00,10.51,10.53,10.51,10.52,614893.0,9.903,9.9218,9.903,9.9124,614893.0
2024-10-04 14:30:00,10.51,10.53,10.51,10.53,650211.0,9.903,9.9218,9.903,9.9218,650211.0
2024-10-04 14:40:00,10.53,10.53,10.52,10.53,317295.0,9.9218,9.9218,9.9124,9.9218,317295.0
2024-10-04 14:50:00,10.53,10.54,10.53,10.54,329385.0,9.9218,9.9312,9.9218,9.9312,329385.0
2024-10-04 15:00:00,10.54,10.54,10.53,10.54,264222.0,9.9312,9.9312,9.9218,9.9312,264222.0
2024-10-04 15:10:00,10.53,10.54,10.53,10.54,544539.0,9.9218,9.9312,9.9218,9.9312,544539.0
2024-10-04 15:20:00,10.54,10.55,10.53,10.54,596148.0,9.9312,9.9406,9.9218,9.9312,596148.0
2024-10-04 15:30:00,10.54,10.55,10.53,10.54,773742.0,9.9312,9.9406,9.9218,9.9312,773742.0
2024-10-04 15:40:00,10.54,10.57,10.54,10.54,2400105.0,9.9312,9.9595,9.9312,9.9312,2400105.0
2024-10-04 15:50:00,10.54,10.58,10.54,10.57,3804846.0,9.9312,9.9689,9.9312,9.9595,3804846.0
2024-10-07 09:30:00,10.55,10.58,10.48,10.57,1859415.0,9.9406,9.9689,9.8747,9.9595,1859415.0
2024-10-07 09:40:00,10.57,10.6,10.55,10.58,1009316.0,9.9595,9.9878,9.9406,9.9689,1009316.0
2024-10-07 09:50:00,10.58,10.59,10.56,10.59,684874.0,9.9689,9.9783,9.9501,9.9783,684874.0
2024-10-07 10:00:00,10.59,10.61,10.58,10.59,1075406.0,9.9783,9.9972,9.9689,9.9783,1075406.0
2024-10-07 10:10:00,10.59,10.61,10.58,10.6,711105.0,9.9783,9.9972,9.9689,9.9878,711105.0
2024-10-07 10:20:00,10.61,10.61,10.56,10.56,621057.0,9.9972,9.9972,9.9501,9.9501,621057.0
2024-10-07 10:30:00,10.56,10.57,10.54,10.54,835595.0,9.9501,9.9595,9.9312,9.9312,835595.0
2024-10-07 10:40:00,10.54,10.55,10.52,10.52,971340.0,9.9312,9.9406,9.9124,9.9124,971340.0
2024-10-07 10:50:00,10.52,10.53,10.5,10.51,757036.0,9.9124,9.9218,9.8935,9.903,757036.0
2024-10-07 11:00:00,10.51,10.52,10.49,10.52,882465.0,9.903,9.9124,9.8841,9.9124,882465.0
2024-10-07 11:10:00,10.52,10.53,10.5,10.52,737504.0,9.9124,9.9218,9.8935,9.9124,737504.0
2024-10-07 11:20:00,10.52,10.53,10.51,10.52,472244.0,9.9124,9.9218,9.903,9.9124,472244.0
2024-10-07 11:30:00,10.52,10.52,10.5,10.5,523456.0,9.9124,9.9124,9.8935,9.8935,523456.0
2024-10-07 11:40:00,10.51,10.51,10.5,10.51,466838.0,9.903,9.903,9.8935,9.903,466838.0
2024-10-07 11:50:00,10.5,10.51,10.48,10.5,1051989.0,9.8935,9.903,9.8747,9.8935,1051989.0
2024-10-07 12:00:00,10.5,10.51,10.48,10.49,687720.0,9.8935,9.903,9.8747,9.8841,687720.0
2024-10-07 12:10:00,10.48,10.49,10.48,10.48,436720.0,9.8747,9.8841,9.8747,9.8747,436720.0
2024-10-07 12:20:00,10.49,10.5,10.48,10.5,495455.0,9.8841,9.8935,9.8747,9.8935,495455.0
2024-10-07 12:30:00,10.5,10.51,10.49,10.51,491576.0,9.8935,9.903,9.8841,9.903,491576.0
2024-10-07 12:40:00,10.51,10.52,10.5,10.51,308507.0,9.903,9.9124,9.8935,9.903,308507.0
2024-10-07 12:50:00,10.52,10.53,10.51,10.53,558335.0,9.9124,9.9218,9.903,9.9218,558335.0
2024-10-07 13:00:00,10.53,10.53,10.52,10.52,156787.0,9.9218,9.9218,9.9124,9.9124,156787.0
2024-10-07 13:10:00,10.53,10.54,10.52,10.54,460316.0,9.9218,9.9312,9.9124,9.9312,460316.0
2024-10-07 13:20:00,10.54,10.54,10.52,10.53,345465.0,9.9312,9.9312,9.9124,9.9218,345465.0
2024-10-07 13:30:00,10.52,10.53,10.51,10.52,511600.0,9.9124,9.9218,9.903,9.9124,511600.0
2024-10-07 13:40:00,10.51,10.52,10.51,10.52,442882.0,9.903,9.9124,9.903,9.9124,442882.0
2024-10-07 13:50:00,10.52,10.52,10.51,10.52,213367.0,9.9124,9.9124,9.903,9.9124,213367.0
2024-10-07 14:00:00,10.52,10.52,10.5,10.51,397694.0,9.9124,9.9124,9.8935,9.903,397694.0
2024-10-07 14:10:00,10.51,10.51,10.5,10.51,213872.0,9.903,9.903,9.8935,9.903,213872.0
2024-10-07 14:20:00,10.51,10.51,10.5,10.51,461182.0,9.903,9.903,9.8935,9.903,461182.0
2024-10-07 14:30:00,10.5,10.51,10.45,10.48,2817395.0,9.8935,9.903,9.8464,9.8747,2817395.0
2024-10-07 14:40:00,10.49,10.49,10.45,10.46,643994.0,9.8841,9.8841,9.8464,9.8558,643994.0
2024-10-07 14:50:00,10.46,10.46,10.45,10.46,562618.0,9.8558,9.8558,9.8464,9.8558,562618.0
2024-10-07 15:00:00,10.46,10.47,10.45,10.46,691787.0,9.8558,9.8653,9.8464,9.8558,691787.0
2024-10-07 15:10:00,10.47,10.47,10.46,10.46,569865.0,9.8653,9.8653,9.8558,9.8558,569865.0
2024-10-07 15:20:00,10.47,10.47,10.46,10.46,325165.0,9.8653,9.8653,9.8558,9.8558,325165.0
2024-10-07 15:30:00,10.46,10.48,10.46,10.47,563774.0,9.8558,9.8747,9.8558,9.8653,563774.0
2024-10-07 15:40:00,10.46,10.48,10.46,10.48,1263846.0,9.8558,9.8747,9.8558,9.8747,1263846.0
2024-10-07 15:50:00,10.47,10.5,10.46,10.48,2978326.0,9.8653,9.8935,9.8558,9.8747,2978326.0
2024-10-08 09:30:00,10.5,10.53,10.38,10.41,2927904.0,9.8935,9.9218,9.7805,9.8087,2927904.0
2024-10-08 09:40:00,10.4,10.41,10.39,10.41,1450449.0,9.7993,9.8087,9.7899,9.8087,1450449.0
2024-10-08 09:50:00,10.41,10.45,10.4,10.43,1797607.0,9.8087,9.8464,9.7993,9.8276,1797607.0
2024-10-08 10:00:00,10.43,10.44,10.42,10.43,1273742.0,9.8276,9.837,9.8182,9.8276,1273742.0
2024-10-08 10:10:00,10.43,10.43,10.4,10.43,1133094.0,9.8276,9.8276,9.7993,9.8276,1133094.0
2024-10-08 10:20:00,10.43,10.43,10.41,10.43,659040.0,9.8276,9.8276,9.8087,9.8276,659040.0
2024-10-08 10:30:00,10.43,10.44,10.41,10.42,716371.0,9.8276,9.837,9.8087,9.8182,716371.0
2024-10-08 10:40:00,10.42,10.5,10.42,10.49,3038832.0,9.8182,9.8935,9.8182,9.8841,3038832.0
2024-10-08 10:50:00,10.49,10.5,10.48,10.49,724631.0,9.8841,9.8935,9.8747,9.8841,724631.0
2024-10-08 11:00:00,10.49,10.5,10.46,10.46,575905.0,9.8841,9.8935,9.8558,9.8558,575905.0
2024-10-08 11:10:00,10.46,10.47,10.44,10.46,785355.0,9.8558,9.8653,9.837,9.8558,785355.0
2024-10-08 11:20:00,10.46,10.47,10.45,10.47,499276.0,9.8558,9.8653,9.8464,9.8653,499276.0
2024-10-08 11:30:00,10.46,10.47,10.45,10.47,507916.0,9.8558,9.8653,9.8464,9.8653,507916.0
2024-10-08 11:40:00,10.47,10.48,10.45,10.46,983074.0,9.8653,9.8747,9.8464,9.8558,983074.0
2024-10-08 11:50:00,10.46,10.47,10.45,10.46,464880.0,9.8558,9.8653,9.8464,9.8558,464880.0
2024-10-08 12:00:00,10.46,10.49,10.46,10.49,615254.0,9.8558,9.8841,9.8558,9.8841,615254.0
2024-10-08 12:10:00,10.49,10.49,10.48,10.49,485007.0,9.8841,9.8841,9.8747,9.8841,485007.0
2024-10-08 12:20:00,10.48,10.5,10.47,10.5,537444.0,9.8747,9.8935,9.8653,9.8935,537444.0
2024-10-08 12:30:00,10.5,10.5,10.48,10.49,1228180.0,9.8935,9.8935,9.8747,9.8841,1228180.0
2024-10-08 12:40:00,10.49,10.5,10.48,10.5,832598.0,9.8841,9.8935,9.8747,9.8935,832598.0
2024-10-08 12:50:00,10.5,10.5,10.49,10.5,192901.0,9.8935,9.8935,9.8841,9.8935,192901.0
2024-10-08 13:00:00,10.5,10.5,10.48,10.5,420124.0,9.8935,9.8935,9.8747,9.8935,420124.0
2024-10-08 13:10:00,10.49,10.5,10.49,10.5,151232.0,9.8841,9.8935,9.8841,9.8935,151232.0
2024-10-08 13:20:00,10.5,10.51,10.49,10.5,770466.0,9.8935,9.903,9.8841,9.8935,770466.0
2024-10-08 13:30:00,10.5,10.5,10.48,10.48,330648.0,9.8935,9.8935,9.8747,9.8747,330648.0
2024-10-08 13:40:00,10.49,10.49,10.48,10.49,443473.0,9.8841,9.8841,9.8747,9.8841,443473.0
2024-10-08 13:50:00,10.49,10.58,10.48,10.55,2913039.0,9.8841,9.9689,9.8747,9.9406,2913039.0
2024-10-08 14:00:00,10.55,10.56,10.48,10.5,1324655.0,9.9406,9.9501,9.8747,9.8935,1324655.0
2024-10-08 14:10:00,10.5,10.53,10.48,10.53,909439.0,9.8935,9.9218,9.8747,9.9218,909439.0
2024-10-08 14:20:00,10.53,10.54,10.51,10.53,751235.0,9.9218,9.9312,9.903,9.9218,751235.0
2024-10-08 14:30:00,10.53,10.55,10.52,10.55,864144.0,9.9218,9.9406,9.9124,9.9406,864144.0
2024-10-08 14:40:00,10.54,10.55,10.53,10.54,567032.0,9.9312,9.9406,9.9218,9.9312,567032.0
2024-10-08 14:50:00,10.54,10.54,10.53,10.54,389650.0,9.9312,9.9312,9.9218,9.9312,389650.0
2024-10-08 15:00:00,10.53,10.54,10.51,10.52,560711.0,9.9218,9.9312,9.903,9.9124,560711.0
2024-10-08 15:10:00,10.51,10.54,10.51,10.53,984177.0,9.903,9.9312,9.903,9.9218,984177.0
2024-10-08 15:20:00,10.53,10.53,10.51,10.52,904877.0,9.9218,9.9218,9.903,9.9124,904877.0
2024-10-08 15:30:00,10.53,10.53,10.51,10.53,1228203.0,9.9218,9.9218,9.903,9.9218,1228203.0
2024-10-08 15:40:00,10.53,10.53,10.5,10.51,1199432.0,9.9218,9.9218,9.8935,9.903,1199432.0
2024-10-08 15:50:00,10.51,10.51,10.47,10.49,3984873.0,9.903,9.903,9.8653,9.8841,3984873.0
2024-10-09 09:30:00,10.49,10.49,10.44,10.47,998615.0,9.8841,9.8841,9.837,9.8653,998615.0
2024-10-09 09:40:00,10.48,10.55,10.47,10.55,1808460.0,9.8747,9.9406,9.8653,9.9406,1808460.0
2024-10-09 09:50:00,10.54,10.56,10.53,10.54,1072542.0,9.9312,9.9501,9.9218,9.9312,1072542.0
2024-10-09 10:00:00,10.55,10.58,10.53,10.54,1493853.0,9.9406,9.9689,9.9218,9.9312,1493853.0
2024-10-09 10:10:00,10.54,10.55,10.53,10.54,506054.0,9.9312,9.9406,9.9218,9.9312,506054.0
2024-10-09 10:20:00,10.54,10.55,10.52,10.52,467917.0,9.9312,9.9406,9.9124,9.9124,467917.0
2024-10-09 10:30:00,10.53,10.53,10.51,10.52,550841.0,9.9218,9.9218,9.903,9.9124,550841.0
2024-10-09 10:40:00,10.52,10.53,10.51,10.53,597011.0,9.9124,9.9218,9.903,9.9218,597011.0
2024-10-09 10:50:00,10.53,10.54,10.52,10.53,371416.0,9.9218,9.9312,9.9124,9.9218,371416.0
2024-10-09 11:00:00,10.54,10.55,10.53,10.54,324087.0,9.9312,9.9406,9.9218,9.9312,324087.0
2024-10-09 11:10:00,10.54,10.57,10.54,10.56,765026.0,9.9312,9.9595,9.9312,9.9501,765026.0
2024-10-09 11:20:00,10.57,10.6,10.56,10.58,927009.0,9.9595,9.9878,9.9501,9.9689,927009.0
2024-10-09 11:30:00,10.59,10.6,10.58,10.6,1169619.0,9.9783,9.9878,9.9689,9.9878,1169619.0
2024-10-09 11:40:00,10.6,10.61,10.59,10.61,726977.0,9.9878,9.9972,9.9783,9.9972,726977.0
2024-10-09 11:50:00,10.61,10.62,10.6,10.61,988295.0,9.9972,10.0066,9.9878,9.9972,988295.0
2024-10-09 12:00:00,10.61,10.64,10.6,10.63,956785.0,9.9972,10.0255,9.9878,10.016,956785.0
2024-10-09 12:10:00,10.63,10.64,10.62,10.64,582589.0,10.016,10.0255,10.0066,10.0255,582589.0
2024-10-09 12:20:00,10.64,10.65,10.62,10.64,902419.0,10.0255,10.0349,10.0066,10.0255,902419.0
2024-10-09 12:30:00,10.63,10.64,10.61,10.63,690716.0,10.016,10.0255,9.9972,10.016,690716.0
2024-10-09 12:40:00,10.63,10.64,10.62,10.63,1589727.0,10.016,10.0255,10.0066,10.016,1589727.0
2024-10-09 12:50:00,10.63,10.67,10.62,10.65,1556724.0,10.016,10.0537,10.0066,10.0349,1556724.0
2024-10-09 13:00:00,10.65,10.66,10.64,10.65,573494.0,10.0349,10.0443,10.0255,10.0349,573494.0
2024-10-09 13:10:00,10.66,10.67,10.64,10.67,424221.0,10.0443,10.0537,10.0255,10.0537,424221.0
2024-10-09 13:20:00,10.67,10.68,10.66,10.67,663102.0,10.0537,10.0631,10.0443,10.0537,663102.0
2024-10-09 13:30:00,10.67,10.67,10.65,10.66,746769.0,10.0537,10.0537,10.0349,10.0443,746769.0
2024-10-09 13:40:00,10.65,10.66,10.64,10.65,452709.0,10.0349,10.0443,10.0255,10.0349,452709.0
2024-10-09 13:50:00,10.65,10.65,10.61,10.65,783931.0,10.0349,10.0349,9.9972,10.0349,783931.0
2024-10-09 14:00:00,10.64,10.66,10.63,10.65,784898.0,10.0255,10.0443,10.016,10.0349,784898.0
2024-10-09 14:10:00,10.65,10.67,10.63,10.65,694354.0,10.0349,10.0537,10.016,10.0349,694354.0
2024-10-09 14:20:00,10.65,10.65,10.63,10.65,442916.0,10.0349,10.0349,10.016,10.0349,442916.0
2024-10-09 14:30:00,10.65,10.65,10.62,10.63,751248.0,10.0349,10.0349,10.0066,10.016,751248.0
2024-10-09 14:40:00,10.63,10.64,10.62,10.63,399918.0,10.016,10.0255,10.0066,10.016,399918.0
2024-10-09 14:50:00,10.63,10.64,10.62,10.63,520356.0,10.016,10.0255,10.0066,10.016,520356.0
2024-10-09 15:00:00,10.63,10.63,10.6,10.62,392511.0,10.016,10.016,9.9878,10.0066,392511.0
2024-10-09 15:10:00,10.62,10.62,10.59,10.6,719312.0,10.0066,10.0066,9.9783,9.9878,719312.0
2024-10-09 15:20:00,10.6,10.6,10.57,10.58,599540.0,9.9878,9.9878,9.9595,9.9689,599540.0
2024-10-09 15:30:00,10.59,10.6,10.57,10.6,544101.0,9.9783,9.9878,9.9595,9.9878,544101.0
2024-10-09 15:40:00,10.6,10.6,10.58,10.59,792385.0,9.9878,9.9878,9.9689,9.9783,792385.0
2024-10-09 15:50:00,10.59,10.62,10.58,10.61,3688427.0,9.9783,10.0066,9.9689,9.9972,3688427.0
2024-10-10 09:30:00,10.58,10.63,10.55,10.55,854949.0,9.9689,10.016,9.9406,9.9406,854949.0
2024-10-10 09:40:00,10.55,10.58,10.54,10.55,715647.0,9.9406,9.9689,9.9312,9.9406,715647.0
2024-10-10 09:50:00,10.56,10.64,10.55,10.61,715751.0,9.9501,10.0255,9.9406,9.9972,715751.0
2024-10-10 10:00:00,10.62,10.67,10.61,10.64,967543.0,10.0066,10.0537,9.9972,10.0255,967543.0
2024-10-10 10:10:00,10.63,10.66,10.63,10.63,656983.0,10.016,10.0443,10.016,10.016,656983.0
2024-10-10 10:20:00,10.63,10.64,10.61,10.63,599251.0,10.016,10.0255,9.9972,10.016,599251.0
2024-10-10 10:30:00,10.63,10.64,10.61,10.64,665099.0,10.016,10.0255,9.9972,10.0255,665099.0
2024-10-10 10:40:00,10.63,10.64,10.61,10.63,689477.0,10.016,10.0255,9.9972,10.016,689477.0
2024-10-10 10:50:00,10.63,10.64,10.62,10.63,426419.0,10.016,10.0255,10.0066,10.016,426419.0
2024-10-10 11:00:00,10.63,10.65,10.61,10.65,702718.0,10.016,10.0349,9.9972,10.0349,702718.0
2024-10-10 11:10:00,10.65,10.7,10.64,10.67,1243035.0,10.0349,10.082,10.0255,10.0537,1243035.0
2024-10-10 11:20:00,10.68,10.69,10.66,10.68,1166079.0,10.0631,10.0726,10.0443,10.0631,1166079.0
2024-10-10 11:30:00,10.68,10.7,10.66,10.7,1119419.0,10.0631,10.082,10.0443,10.082,1119419.0
2024-10-10 11:40:00,10.69,10.7,10.67,10.67,533789.0,10.0726,10.082,10.0537,10.0537,533789.0
2024-10-10 11:50:00,10.68,10.68,10.67,10.68,330330.0,10.0631,10.0631,10.0537,10.0631,330330.0
2024-10-10 12:00:00,10.68,10.69,10.67,10.68,321466.0,10.0631,10.0726,10.0537,10.0631,321466.0
2024-10-10 12:10:00,10.69,10.69,10.68,10.68,179608.0,10.0726,10.0726,10.0631,10.0631,179608.0
2024-10-10 12:20:00,10.69,10.69,10.68,10.69,223209.0,10.0726,10.0726,10.0631,10.0726,223209.0
2024-10-10 12:30:00,10.69,10.69,10.68,10.69,274197.0,10.0726,10.0726,10.0631,10.0726,274197.0
2024-10-10 12:40:00,10.68,10.69,10.67,10.67,521476.0,10.0631,10.0726,10.0537,10.0537,521476.0
2024-10-10 12:50:00,10.68,10.68,10.65,10.66,489060.0,10.0631,10.0631,10.0349,10.0443,489060.0
2024-10-10 13:00:00,10.65,10.66,10.63,10.63,378053.0,10.0349,10.0443,10.016,10.016,378053.0
2024-10-10 13:10:00,10.63,10.65,10.62,10.65,559282.0,10.016,10.0349,10.0066,10.0349,559282.0
2024-10-10 13:20:00,10.65,10.66,10.64,10.66,337636.0,10.0349,10.0443,10.0255,10.0443,337636.0
2024-10-10 13:30:00,10.66,10.66,10.65,10.66,236086.0,10.0443,10.0443,10.0349,10.0443,236086.0
2024-10-10 13:40:00,10.66,10.66,10.64,10.64,280074.0,10.0443,10.0443,10.0255,10.0255,280074.0
2024-10-10 13:50:00,10.65,10.66,10.63,10.66,519058.0,10.0349,10.0443,10.016,10.0443,519058.0
2024-10-10 14:00:00,10.66,10.66,10.65,10.66,236947.0,10.0443,10.0443,10.0349,10.0443,236947.0
2024-10-10 14:10:00,10.66,10.66,10.64,10.65,585610.0,10.0443,10.0443,10.0255,10.0349,585610.0
2024-10-10 14:20:00,10.65,10.65,10.64,10.65,118455.0,10.0349,10.0349,10.0255,10.0349,118455.0
2024-10-10 14:30:00,10.64,10.65,10.63,10.65,444581.0,10.0255,10.0349,10.016,10.0349,444581.0
2024-10-10 14:40:00,10.65,10.65,10.62,10.63,508482.0,10.0349,10.0349,10.0066,10.016,508482.0
2024-10-10 14:50:00,10.63,10.65,10.63,10.63,256622.0,10.016,10.0349,10.016,10.016,256622.0
2024-10-10 15:00:00,10.63,10.64,10.61,10.63,652130.0,10.016,10.0255,9.9972,10.016,652130.0
2024-10-10 15:10:00,10.63,10.63,10.62,10.63,205687.0,10.016,10.016,10.0066,10.016,205687.0
2024-10-10 15:20:00,10.63,10.64,10.62,10.63,1029516.0,10.016,10.0255,10.0066,10.016,1029516.0
2024-10-10 15:30:00,10.64,10.64,10.61,10.62,510284.0,10.0255,10.0255,9.9972,10.0066,510284.0
2024-10-10 15:40:00,10.63,10.66,10.62,10.66,1661268.0,10.016,10.0443,10.0066,10.0443,1661268.0
2024-10-10 15:50:00,10.66,10.68,10.64,10.68,2508419.0,10.0443,10.0631,10.0255,10.0631,2508419.0
2024-10-11 09:30:00,10.64,10.72,10.63,10.71,1006411.0,10.0255,10.1008,10.016,10.0914,1006411.0
2024-10-11 09:40:00,10.71,10.71,10.66,10.67,537614.0,10.0914,10.0914,10.0443,10.0537,537614.0
2024-10-11 09:50:00,10.67,10.7,10.66,10.7,380097.0,10.0537,10.082,10.0443,10.082,380097.0
2024-10-11 10:00:00,10.7,10.73,10.69,10.72,587896.0,10.082,10.1103,10.0726,10.1008,587896.0
2024-10-11 10:10:00,10.72,10.75,10.71,10.73,793354.0,10.1008,10.1291,10.0914,10.1103,793354.0
2024-10-11 10:20:00,10.74,10.76,10.73,10.76,872443.0,10.1197,10.1385,10.1103,10.1385,872443.0
2024-10-11 10:30:00,10.76,10.77,10.75,10.77,488235.0,10.1385,10.1479,10.1291,10.1479,488235.0
2024-10-11 10:40:00,10.77,10.78,10.76,10.77,339617.0,10.1479,10.1574,10.1385,10.1479,339617.0
2024-10-11 10:50:00,10.76,10.77,10.75,10.76,466988.0,10.1385,10.1479,10.1291,10.1385,466988.0
2024-10-11 11:00:00,10.76,10.77,10.74,10.76,619388.0,10.1385,10.1479,10.1197,10.1385,619388.0
2024-10-11 11:10:00,10.76,10.76,10.74,10.74,220432.0,10.1385,10.1385,10.1197,10.1197,220432.0
2024-10-11 11:20:00,10.75,10.77,10.74,10.77,399197.0,10.1291,10.1479,10.1197,10.1479,399197.0
2024-10-11 11:30:00,10.76,10.77,10.76,10.77,256677.0,10.1385,10.1479,10.1385,10.1479,256677.0
2024-10-11 11:40:00,10.77,10.77,10.75,10.76,190598.0,10.1479,10.1479,10.1291,10.1385,190598.0
2024-10-11 11:50:00,10.76,10.77,10.74,10.77,692776.0,10.1385,10.1479,10.1197,10.1479,692776.0
2024-10-11 12:00:00,10.77,10.77,10.75,10.75,188089.0,10.1479,10.1479,10.1291,10.1291,188089.0
2024-10-11 12:10:00,10.76,10.76,10.75,10.76,123070.0,10.1385,10.1385,10.1291,10.1385,123070.0
2024-10-11 12:20:00,10.76,10.76,10.75,10.76,120441.0,10.1385,10.1385,10.1291,10.1385,120441.0
2024-10-11 12:30:00,10.75,10.76,10.74,10.74,452272.0,10.1291,10.1385,10.1197,10.1197,452272.0
2024-10-11 12:40:00,10.75,10.75,10.74,10.75,116901.0,10.1291,10.1291,10.1197,10.1291,116901.0
2024-10-11 12:50:00,10.74,10.76,10.74,10.76,366770.0,10.1197,10.1385,10.1197,10.1385,366770.0
2024-10-11 13:00:00,10.76,10.76,10.74,10.75,410634.0,10.1385,10.1385,10.1197,10.1291,410634.0
2024-10-11 13:10:00,10.76,10.76,10.75,10.75,181486.0,10.1385,10.1385,10.1291,10.1291,181486.0
2024-10-11 13:20:00,10.76,10.77,10.74,10.77,660730.0,10.1385,10.1479,10.1197,10.1479,660730.0
2024-10-11 13:30:00,10.77,10.77,10.76,10.77,267189.0,10.1479,10.1479,10.1385,10.1479,267189.0
2024-10-11 13:40:00,10.77,10.78,10.76,10.78,327482.0,10.1479,10.1574,10.1385,10.1574,327482.0
2024-10-11 13:50:00,10.78,10.8,10.77,10.78,929964.0,10.1574,10.1762,10.1479,10.1574,929964.0
2024-10-11 14:00:00,10.79,10.79,10.78,10.79,228658.0,10.1668,10.1668,10.1574,10.1668,228658.0
2024-10-11 14:10:00,10.79,10.79,10.77,10.79,343410.0,10.1668,10.1668,10.1479,10.1668,343410.0
2024-10-11 14:20:00,10.79,10.79,10.77,10.78,249794.0,10.1668,10.1668,10.1479,10.1574,249794.0
2024-10-11 14:30:00,10.78,10.78,10.76,10.76,258214.0,10.1574,10.1574,10.1385,10.1385,258214.0
2024-10-11 14:40:00,10.77,10.78,10.76,10.76,722931.0,10.1479,10.1574,10.1385,10.1385,722931.0
2024-10-11 14:50:00,10.77,10.77,10.76,10.77,243944.0,10.1479,10.1479,10.1385,10.1479,243944.0
2024-10-11 15:00:00,10.77,10.77,10.75,10.77,647380.0,10.1479,10.1479,10.1291,10.1479,647380.0
2024-10-11 15:10:00,10.77,10.77,10.75,10.76,537295.0,10.1479,10.1479,10.1291,10.1385,537295.0
2024-10-11 15:20:00,10.76,10.76,10.75,10.75,303928.0,10.1385,10.1385,10.1291,10.1291,303928.0
2024-10-11 15:30:00,10.75,10.76,10.74,10.74,600126.0,10.1291,10.1385,10.1197,10.1197,600126.0
2024-10-11 15:40:00,10.75,10.75,10.73,10.75,1041890.0,10.1291,10.1291,10.1103,10.1291,1041890.0
2024-10-11 15:50:00,10.74,10.75,10.71,10.72,5114762.0,10.1197,10.1291,10.0914,10.1008,5114762.0
2024-10-14 09:30:00,10.71,10.72,10.65,10.67,1420737.0,10.0914,10.1008,10.0349,10.0537,1420737.0
2024-10-14 09:40:00,10.67,10.79,10.67,10.79,1010445.0,10.0537,10.1668,10.0537,10.1668,1010445.0
2024-10-14 09:50:00,10.79,10.79,10.75,10.76,568558.0,10.1668,10.1668,10.1291,10.1385,568558.0
2024-10-14 10:00:00,10.75,10.8,10.74,10.79,925301.0,10.1291,10.1762,10.1197,10.1668,925301.0
2024-10-14 10:10:00,10.8,10.8,10.77,10.78,567947.0,10.1762,10.1762,10.1479,10.1574,567947.0
2024-10-14 10:20:00,10.77,10.79,10.76,10.77,644029.0,10.1479,10.1668,10.1385,10.1479,644029.0
2024-10-14 10:30:00,10.77,10.8,10.76,10.79,703320.0,10.1479,10.1762,10.1385,10.1668,703320.0
2024-10-14 10:40:00,10.79,10.82,10.78,10.82,940114.0,10.1668,10.1951,10.1574,10.1951,940114.0
2024-10-14 10:50:00,10.82,10.87,10.81,10.85,1464302.0,10.1951,10.2422,10.1856,10.2233,1464302.0
2024-10-14 11:00:00,10.85,10.85,10.82,10.84,1144358.0,10.2233,10.2233,10.1951,10.2139,1144358.0
2024-10-14 11:10:00,10.84,10.86,10.83,10.84,736829.0,10.2139,10.2327,10.2045,10.2139,736829.0
2024-10-14 11:20:00,10.84,10.86,10.83,10.85,1187528.0,10.2139,10.2327,10.2045,10.2233,1187528.0
2024-10-14 11:30:00,10.86,10.86,10.85,10.86,548424.0,10.2327,10.2327,10.2233,10.2327,548424.0
2024-10-14 11:40:00,10.86,10.87,10.85,10.87,410570.0,10.2327,10.2422,10.2233,10.2422,410570.0
2024-10-14 11:50:00,10.87,10.87,10.86,10.86,514855.0,10.2422,10.2422,10.2327,10.2327,514855.0
2024-10-14 12:00:00,10.86,10.89,10.86,10.88,602165.0,10.2327,10.261,10.2327,10.2516,602165.0
2024-10-14 12:10:00,10.88,10.89,10.87,10.88,422506.0,10.2516,10.261,10.2422,10.2516,422506.0
2024-10-14 12:20:00,10.88,10.88,10.87,10.87,233902.0,10.2516,10.2516,10.2422,10.2422,233902.0
2024-10-14 12:30:00,10.88,10.88,10.86,10.88,547788.0,10.2516,10.2516,10.2327,10.2516,547788.0
2024-10-14 12:40:00,10.87,10.88,10.87,10.88,137815.0,10.2422,10.2516,10.2422,10.2516,137815.0
2024-10-14 12:50:00,10.88,10.88,10.87,10.88,223765.0,10.2516,10.2516,10.2422,10.2516,223765.0
2024-10-14 13:00:00,10.88,10.89,10.87,10.88,387741.0,10.2516,10.261,10.2422,10.2516,387741.0
2024-10-14 13:10:00,10.89,10.89,10.86,10.86,901194.0,10.261,10.261,10.2327,10.2327,901194.0
2024-10-14 13:20:00,10.87,10.87,10.86,10.87,453092.0,10.2422,10.2422,10.2327,10.2422,453092.0
2024-10-14 13:30:00,10.87,10.87,10.86,10.86,174971.0,10.2422,10.2422,10.2327,10.2327,174971.0
2024-10-14 13:40:00,10.87,10.89,10.86,10.88,801462.0,10.2422,10.261,10.2327,10.2516,801462.0
2024-10-14 13:50:00,10.88,10.89,10.87,10.89,437329.0,10.2516,10.261,10.2422,10.261,437329.0
2024-10-14 14:00:00,10.89,10.89,10.88,10.88,620536.0,10.261,10.261,10.2516,10.2516,620536.0
2024-10-14 14:10:00,10.88,10.89,10.88,10.88,458738.0,10.2516,10.261,10.2516,10.2516,458738.0
2024-10-14 14:20:00,10.89,10.9,10.87,10.9,897163.0,10.261,10.2704,10.2422,10.2704,897163.0
2024-10-14 14:30:00,10.9,10.9,10.88,10.89,558121.0,10.2704,10.2704,10.2516,10.261,558121.0
2024-10-14 14:40:00,10.89,10.9,10.89,10.9,156776.0,10.261,10.2704,10.261,10.2704,156776.0
2024-10-14 14:50:00,10.9,10.9,10.89,10.9,644710.0,10.2704,10.2704,10.261,10.2704,644710.0
2024-10-14 15:00:00,10.9,10.9,10.89,10.9,416680.0,10.2704,10.2704,10.261,10.2704,416680.0
2024-10-14 15:10:00,10.9,10.9,10.89,10.9,444509.0,10.2704,10.2704,10.261,10.2704,444509.0
2024-10-14 15:20:00,10.9,10.91,10.89,10.91,871355.0,10.2704,10.2799,10.261,10.2799,871355.0
2024-10-14 15:30:00,10.91,10.91,10.89,10.89,948037.0,10.2799,10.2799,10.261,10.261,948037.0
2024-10-14 15:40:00,10.9,10.92,10.89,10.92,996381.0,10.2704,10.2893,10.261,10.2893,996381.0
2024-10-14 15:50:00,10.92,10.96,10.9,10.94,5613578.0,10.2893,10.327,10.2704,10.3081,5613578.0
2024-10-15 09:30:00,10.91,10.94,10.84,10.85,2302841.0,10.2799,10.3081,10.2139,10.2233,2302841.0
2024-10-15 09:40:00,10.86,10.95,10.85,10.95,1043353.0,10.2327,10.3175,10.2233,10.3175,1043353.0
2024-10-15 09:50:00,10.94,10.99,10.94,10.94,1651365.0,10.3081,10.3552,10.3081,10.3081,1651365.0
2024-10-15 10:00:00,10.95,10.95,10.9,10.92,1187827.0,10.3175,10.3175,10.2704,10.2893,1187827.0
2024-10-15 10:10:00,10.92,10.95,10.9,10.95,996671.0,10.2893,10.3175,10.2704,10.3175,996671.0
2024-10-15 10:20:00,10.95,10.95,10.92,10.94,977849.0,10.3175,10.3175,10.2893,10.3081,977849.0
2024-10-15 10:30:00,10.94,10.98,10.92,10.94,1491501.0,10.3081,10.3458,10.2893,10.3081,1491501.0
2024-10-15 10:40:00,10.95,10.95,10.91,10.94,972178.0,10.3175,10.3175,10.2799,10.3081,972178.0
2024-10-15 10:50:00,10.94,11.0,10.93,11.0,1191137.0,10.3081,10.3647,10.2987,10.3647,1191137.0
2024-10-15 11:00:00,11.0,11.02,10.98,11.01,2298385.0,10.3647,10.3835,10.3458,10.3741,2298385.0
2024-10-15 11:10:00,11.0,11.01,10.97,10.98,1141242.0,10.3647,10.3741,10.3364,10.3458,1141242.0
2024-10-15 11:20:00,10.99,11.0,10.98,10.98,1022113.0,10.3552,10.3647,10.3458,10.3458,1022113.0
2024-10-15 11:30:00,10.99,10.99,10.96,10.96,549339.0,10.3552,10.3552,10.327,10.327,549339.0
2024-10-15 11:40:00,10.96,10.97,10.95,10.96,510752.0,10.327,10.3364,10.3175,10.327,510752.0
2024-10-15 11:50:00,10.96,10.98,10.96,10.96,425625.0,10.327,10.3458,10.327,10.327,425625.0
2024-10-15 12:00:00,10.96,10.97,10.94,10.95,1041032.0,10.327,10.3364,10.3081,10.3175,1041032.0
2024-10-15 12:10:00,10.95,10.96,10.94,10.96,411486.0,10.3175,10.327,10.3081,10.327,411486.0
2024-10-15 12:20:00,10.96,10.97,10.95,10.97,403073.0,10.327,10.3364,10.3175,10.3364,403073.0
2024-10-15 12:30:00,10.96,10.97,10.95,10.95,318564.0,10.327,10.3364,10.3175,10.3175,318564.0
2024-10-15 12:40:00,10.95,10.96,10.94,10.96,497868.0,10.3175,10.327,10.3081,10.327,497868.0
2024-10-15 12:50:00,10.95,10.96,10.94,10.94,383774.0,10.3175,10.327,10.3081,10.3081,383774.0
2024-10-15 13:00:00,10.94,10.95,10.92,10.93,682080.0,10.3081,10.3175,10.2893,10.2987,682080.0
2024-10-15 13:10:00,10.93,10.95,10.92,10.93,569202.0,10.2987,10.3175,10.2893,10.2987,569202.0
2024-10-15 13:20:00,10.94,10.94,10.92,10.93,391810.0,10.3081,10.3081,10.2893,10.2987,391810.0
2024-10-15 13:30:00,10.93,10.98,10.92,10.95,3028529.0,10.2987,10.3458,10.2893,10.3175,3028529.0
2024-10-15 13:40:00,10.95,10.97,10.95,10.96,451179.0,10.3175,10.3364,10.3175,10.327,451179.0
2024-10-15 13:50:00,10.96,10.97,10.94,10.95,726474.0,10.327,10.3364,10.3081,10.3175,726474.0
2024-10-15 14:00:00,10.96,10.96,10.94,10.94,489991.0,10.327,10.327,10.3081,10.3081,489991.0
2024-10-15 14:10:00,10.94,10.96,10.93,10.94,592485.0,10.3081,10.327,10.2987,10.3081,592485.0
2024-10-15 14:20:00,10.94,10.94,10.91,10.92,445612.0,10.3081,10.3081,10.2799,10.2893,445612.0
2024-10-15 14:30:00,10.91,10.93,10.91,10.92,723347.0,10.2799,10.2987,10.2799,10.2893,723347.0
2024-10-15 14:40:00,10.92,10.94,10.92,10.94,536194.0,10.2893,10.3081,10.2893,10.3081,536194.0
2024-10-15 14:50:00,10.93,10.94,10.93,10.94,382371.0,10.2987,10.3081,10.2987,10.3081,382371.0
2024-10-15 15:00:00,10.94,10.94,10.91,10.92,1061686.0,10.3081,10.3081,10.2799,10.2893,1061686.0
2024-10-15 15:10:00,10.92,10.93,10.91,10.93,511892.0,10.2893,10.2987,10.2799,10.2987,511892.0
2024-10-15 15:20:00,10.93,10.94,10.91,10.91,932373.0,10.2987,10.3081,10.2799,10.2799,932373.0
2024-10-15 15:30:00,10.91,10.92,10.88,10.9,1440375.0,10.2799,10.2893,10.2516,10.2704,1440375.0
2024-10-15 15:40:00,10.9,10.91,10.86,10.87,1523975.0,10.2704,10.2799,10.2327,10.2422,1523975.0
2024-10-15 15:50:00,10.86,10.87,10.82,10.86,5434060.0,10.2327,10.2422,10.1951,10.2327,5434060.0
2024-10-16 09:30:00,10.89,11.11,10.89,11.09,3169633.0,10.261,10.4683,10.261,10.4495,3169633.0
2024-10-16 09:40:00,11.09,11.18,11.08,11.17,3597308.0,10.4495,10.5343,10.44,10.5248,3597308.0
2024-10-16 09:50:00,11.16,11.17,11.12,11.15,2046007.0,10.5154,10.5248,10.4777,10.506,2046007.0
2024-10-16 10:00:00,11.16,11.16,11.04,11.05,2045023.0,10.5154,10.5154,10.4023,10.4118,2045023.0
2024-10-16 10:10:00,11.05,11.07,11.01,11.04,1064276.0,10.4118,10.4306,10.3741,10.4023,1064276.0
2024-10-16 10:20:00,11.05,11.06,11.02,11.03,779534.0,10.4118,10.4212,10.3835,10.3929,779534.0
2024-10-16 10:30:00,11.03,11.08,11.03,11.05,1505684.0,10.3929,10.44,10.3929,10.4118,1505684.0
2024-10-16 10:40:00,11.05,11.07,11.04,11.07,836242.0,10.4118,10.4306,10.4023,10.4306,836242.0
2024-10-16 10:50:00,11.06,11.09,11.05,11.08,1133045.0,10.4212,10.4495,10.4118,10.44,1133045.0
2024-10-16 11:00:00,11.08,11.08,11.03,11.03,1100437.0,10.44,10.44,10.3929,10.3929,1100437.0
2024-10-16 11:10:00,11.04,11.05,11.03,11.03,497779.0,10.4023,10.4118,10.3929,10.3929,497779.0
2024-10-16 11:20:00,11.03,11.04,10.99,11.01,627000.0,10.3929,10.4023,10.3552,10.3741,627000.0
2024-10-16 11:30:00,11.01,11.02,10.98,11.01,981598.0,10.3741,10.3835,10.3458,10.3741,981598.0
2024-10-16 11:40:00,11.01,11.01,10.99,11.0,408771.0,10.3741,10.3741,10.3552,10.3647,408771.0
2024-10-16 11:50:00,11.0,11.0,10.99,10.99,226512.0,10.3647,10.3647,10.3552,10.3552,226512.0
2024-10-16 12:00:00,10.99,11.0,10.99,10.99,246073.0,10.3552,10.3647,10.3552,10.3552,246073.0
2024-10-16 12:10:00,11.0,11.0,10.99,10.99,226820.0,10.3647,10.3647,10.3552,10.3552,226820.0
2024-10-16 12:20:00,11.0,11.0,10.98,10.99,330804.0,10.3647,10.3647,10.3458,10.3552,330804.0
2024-10-16 12:30:00,10.99,10.99,10.97,10.97,347618.0,10.3552,10.3552,10.3364,10.3364,347618.0
2024-10-16 12:40:00,10.97,10.98,10.96,10.96,423579.0,10.3364,10.3458,10.327,10.327,423579.0
2024-10-16 12:50:00,10.96,10.98,10.96,10.97,482341.0,10.327,10.3458,10.327,10.3364,482341.0
2024-10-16 13:00:00,10.97,10.98,10.96,10.98,343145.0,10.3364,10.3458,10.327,10.3458,343145.0
2024-10-16 13:10:00,10.97,10.98,10.96,10.96,170314.0,10.3364,10.3458,10.327,10.327,170314.0
2024-10-16 13:20:00,10.96,10.98,10.96,10.98,514087.0,10.327,10.3458,10.327,10.3458,514087.0
2024-10-16 13:30:00,10.98,11.0,10.97,11.0,383413.0,10.3458,10.3647,10.3364,10.3647,383413.0
2024-10-16 13:40:00,11.0,11.0,10.99,11.0,311726.0,10.3647,10.3647,10.3552,10.3647,311726.0
2024-10-16 13:50:00,11.0,11.01,10.99,11.01,384551.0,10.3647,10.3741,10.3552,10.3741,384551.0
2024-10-16 14:00:00,11.01,11.03,11.0,11.03,390896.0,10.3741,10.3929,10.3647,10.3929,390896.0
2024-10-16 14:10:00,11.03,11.03,11.02,11.03,201898.0,10.3929,10.3929,10.3835,10.3929,201898.0
2024-10-16 14:20:00,11.03,11.03,11.02,11.02,469093.0,10.3929,10.3929,10.3835,10.3835,469093.0
2024-10-16 14:30:00,11.02,11.04,11.02,11.04,615156.0,10.3835,10.4023,10.3835,10.4023,615156.0
2024-10-16 14:40:00,11.04,11.04,11.03,11.04,279162.0,10.4023,10.4023,10.3929,10.4023,279162.0
2024-10-16 14:50:00,11.04,11.05,11.03,11.04,424061.0,10.4023,10.4118,10.3929,10.4023,424061.0
2024-10-16 15:00:00,11.04,11.05,11.04,11.04,344102.0,10.4023,10.4118,10.4023,10.4023,344102.0
2024-10-16 15:10:00,11.05,11.05,11.03,11.04,663693.0,10.4118,10.4118,10.3929,10.4023,663693.0
2024-10-16 15:20:00,11.03,11.04,11.01,11.02,484452.0,10.3929,10.4023,10.3741,10.3835,484452.0
2024-10-16 15:30:00,11.02,11.02,11.01,11.02,572413.0,10.3835,10.3835,10.3741,10.3835,572413.0
2024-10-16 15:40:00,11.02,11.03,11.01,11.02,1473532.0,10.3835,10.3929,10.3741,10.3835,1473532.0
2024-10-16 15:50:00,11.02,11.05,11.02,11.04,3621481.0,10.3835,10.4118,10.3835,10.4023,3621481.0
2024-10-17 09:30:00,11.04,11.06,10.93,11.04,2294558.0,10.4023,10.4212,10.2987,10.4023,2294558.0
2024-10-17 09:40:00,11.04,11.1,11.03,11.1,956218.0,10.4023,10.4589,10.3929,10.4589,956218.0
2024-10-17 09:50:00,11.09,11.12,11.08,11.09,855993.0,10.4495,10.4777,10.44,10.4495,855993.0
2024-10-17 10:00:00,11.09,11.1,11.07,11.1,722884.0,10.4495,10.4589,10.4306,10.4589,722884.0
2024-10-17 10:10:00,11.1,11.1,11.06,11.06,594463.0,10.4589,10.4589,10.4212,10.4212,594463.0
2024-10-17 10:20:00,11.06,11.07,11.01,11.01,697996.0,10.4212,10.4306,10.3741,10.3741,697996.0
2024-10-17 10:30:00,11.02,11.03,11.0,11.03,747538.0,10.3835,10.3929,10.3647,10.3929,747538.0
2024-10-17 10:40:00,11.03,11.05,11.02,11.04,823280.0,10.3929,10.4118,10.3835,10.4023,823280.0
2024-10-17 10:50:00,11.04,11.04,11.03,11.04,268820.0,10.4023,10.4023,10.3929,10.4023,268820.0
2024-10-17 11:00:00,11.04,11.04,11.0,11.01,444187.0,10.4023,10.4023,10.3647,10.3741,444187.0
2024-10-17 11:10:00,11.01,11.04,11.0,11.03,546656.0,10.3741,10.4023,10.3647,10.3929,546656.0
2024-10-17 11:20:00,11.03,11.04,11.02,11.04,554709.0,10.3929,10.4023,10.3835,10.4023,554709.0
2024-10-17 11:30:00,11.04,11.05,11.03,11.04,550886.0,10.4023,10.4118,10.3929,10.4023,550886.0
2024-10-17 11:40:00,11.04,11.06,11.04,11.06,497118.0,10.4023,10.4212,10.4023,10.4212,497118.0
2024-10-17 11:50:00,11.06,11.06,11.05,11.06,346850.0,10.4212,10.4212,10.4118,10.4212,346850.0
2024-10-17 12:00:00,11.05,11.07,11.05,11.06,314237.0,10.4118,10.4306,10.4118,10.4212,314237.0
2024-10-17 12:10:00,11.07,11.07,11.06,11.06,370377.0,10.4306,10.4306,10.4212,10.4212,370377.0
2024-10-17 12:20:00,11.07,11.11,11.06,11.1,1484263.0,10.4306,10.4683,10.4212,10.4589,1484263.0
2024-10-17 12:30:00,11.1,11.11,11.08,11.09,1070637.0,10.4589,10.4683,10.44,10.4495,1070637.0
2024-10-17 12:40:00,11.09,11.1,11.08,11.1,290718.0,10.4495,10.4589,10.44,10.4589,290718.0
2024-10-17 12:50:00,11.1,11.11,11.09,11.11,426680.0,10.4589,10.4683,10.4495,10.4683,426680.0
2024-10-17 13:00:00,11.11,11.11,11.08,11.11,1070047.0,10.4683,10.4683,10.44,10.4683,1070047.0
2024-10-17 13:10:00,11.11,11.11,11.09,11.1,488306.0,10.4683,10.4683,10.4495,10.4589,488306.0
2024-10-17 13:20:00,11.1,11.11,11.09,11.11,406619.0,10.4589,10.4683,10.4495,10.4683,406619.0
2024-10-17 13:30:00,11.11,11.11,11.09,11.11,474191.0,10.4683,10.4683,10.4495,10.4683,474191.0
2024-10-17 13:40:00,11.11,11.11,11.1,11.11,396336.0,10.4683,10.4683,10.4589,10.4683,396336.0
2024-10-17 13:50:00,11.11,11.13,11.1,11.13,771069.0,10.4683,10.4871,10.4589,10.4871,771069.0
2024-10-17 14:00:00,11.13,11.13,11.09,11.1,744878.0,10.4871,10.4871,10.4495,10.4589,744878.0
2024-10-17 14:10:00,11.1,11.11,11.09,11.11,324490.0,10.4589,10.4683,10.4495,10.4683,324490.0
2024-10-17 14:20:00,11.11,11.11,11.1,11.11,289757.0,10.4683,10.4683,10.4589,10.4683,289757.0
2024-10-17 14:30:00,11.11,11.11,11.1,11.1,258167.0,10.4683,10.4683,10.4589,10.4589,258167.0
2024-10-17 14:40:00,11.11,11.11,11.1,11.1,377015.0,10.4683,10.4683,10.4589,10.4589,377015.0
2024-10-17 14:50:00,11.11,11.11,11.08,11.09,488378.0,10.4683,10.4683,10.44,10.4495,488378.0
2024-10-17 15:00:00,11.09,11.09,11.08,11.09,650174.0,10.4495,10.4495,10.44,10.4495,650174.0
2024-10-17 15:10:00,11.08,11.09,11.06,11.06,559045.0,10.44,10.4495,10.4212,10.4212,559045.0
2024-10-17 15:20:00,11.06,11.08,11.06,11.08,502503.0,10.4212,10.44,10.4212,10.44,502503.0
2024-10-17 15:30:00,11.08,11.08,11.06,11.08,479761.0,10.44,10.44,10.4212,10.44,479761.0
2024-10-17 15:40:00,11.08,11.09,11.07,11.08,752664.0,10.44,10.4495,10.4306,10.44,752664.0
2024-10-17 15:50:00,11.07,11.08,11.05,11.07,3378744.0,10.4306,10.44,10.4118,10.4306,3378744.0
2024-10-18 09:30:00,11.16,11.17,11.04,11.1,2300299.0,10.5154,10.5248,10.4023,10.4589,2300299.0
2024-10-18 09:40:00,11.1,11.14,11.09,11.13,922377.0,10.4589,10.4966,10.4495,10.4871,922377.0
2024-10-18 09:50:00,11.12,11.13,11.1,11.12,381454.0,10.4777,10.4871,10.4589,10.4777,381454.0
2024-10-18 10:00:00,11.12,11.12,11.11,11.12,327859.0,10.4777,10.4777,10.4683,10.4777,327859.0
2024-10-18 10:10:00,11.12,11.12,11.1,11.12,378632.0,10.4777,10.4777,10.4589,10.4777,378632.0
2024-10-18 10:20:00,11.12,11.12,11.08,11.12,1035735.0,10.4777,10.4777,10.44,10.4777,1035735.0
2024-10-18 10:30:00,11.12,11.12,11.1,11.12,361429.0,10.4777,10.4777,10.4589,10.4777,361429.0
2024-10-18 10:40:00,11.12,11.13,11.11,11.12,476900.0,10.4777,10.4871,10.4683,10.4777,476900.0
2024-10-18 10:50:00,11.12,11.12,11.11,11.11,339953.0,10.4777,10.4777,10.4683,10.4683,339953.0
2024-10-18 11:00:00,11.12,11.12,11.09,11.12,469791.0,10.4777,10.4777,10.4495,10.4777,469791.0
2024-10-18 11:10:00,11.12,11.13,11.11,11.12,743643.0,10.4777,10.4871,10.4683,10.4777,743643.0
2024-10-18 11:20:00,11.12,11.12,11.11,11.12,447070.0,10.4777,10.4777,10.4683,10.4777,447070.0
2024-10-18 11:30:00,11.12,11.12,11.11,11.12,387956.0,10.4777,10.4777,10.4683,10.4777,387956.0
2024-10-18 11:40:00,11.12,11.13,11.11,11.12,710366.0,10.4777,10.4871,10.4683,10.4777,710366.0
2024-10-18 11:50:00,11.12,11.12,11.11,11.12,171792.0,10.4777,10.4777,10.4683,10.4777,171792.0
2024-10-18 12:00:00,11.12,11.12,11.11,11.12,168820.0,10.4777,10.4777,10.4683,10.4777,168820.0
2024-10-18 12:10:00,11.12,11.12,11.11,11.11,151709.0,10.4777,10.4777,10.4683,10.4683,151709.0
2024-10-18 12:20:00,11.12,11.13,11.11,11.13,348197.0,10.4777,10.4871,10.4683,10.4871,348197.0
2024-10-18 12:30:00,11.13,11.13,11.11,11.12,417595.0,10.4871,10.4871,10.4683,10.4777,417595.0
2024-10-18 12:40:00,11.12,11.12,11.11,11.12,137723.0,10.4777,10.4777,10.4683,10.4777,137723.0
2024-10-18 12:50:00,11.12,11.12,11.1,11.11,274170.0,10.4777,10.4777,10.4589,10.4683,274170.0
2024-10-18 13:00:00,11.11,11.11,11.1,11.11,142294.0,10.4683,10.4683,10.4589,10.4683,142294.0
2024-10-18 13:10:00,11.11,11.12,11.1,11.12,525787.0,10.4683,10.4777,10.4589,10.4777,525787.0
2024-10-18 13:20:00,11.12,11.12,11.11,11.12,152423.0,10.4777,10.4777,10.4683,10.4777,152423.0
2024-10-18 13:30:00,11.12,11.12,11.11,11.12,109638.0,10.4777,10.4777,10.4683,10.4777,109638.0
2024-10-18 13:40:00,11.12,11.12,11.11,11.12,149942.0,10.4777,10.4777,10.4683,10.4777,149942.0
2024-10-18 13:50:00,11.12,11.12,11.09,11.1,546793.0,10.4777,10.4777,10.4495,10.4589,546793.0
2024-10-18 14:00:00,11.1,11.11,11.08,11.11,461929.0,10.4589,10.4683,10.44,10.4683,461929.0
2024-10-18 14:10:00,11.1,11.11,11.1,11.11,171842.0,10.4589,10.4683,10.4589,10.4683,171842.0
2024-10-18 14:20:00,11.11,11.11,11.09,11.09,250905.0,10.4683,10.4683,10.4495,10.4495,250905.0
2024-10-18 14:30:00,11.1,11.1,11.09,11.1,209951.0,10.4589,10.4589,10.4495,10.4589,209951.0
2024-10-18 14:40:00,11.1,11.1,11.09,11.1,263792.0,10.4589,10.4589,10.4495,10.4589,263792.0
2024-10-18 14:50:00,11.1,11.1,11.08,11.09,236155.0,10.4589,10.4589,10.44,10.4495,236155.0
2024-10-18 15:00:00,11.09,11.09,11.08,11.09,190240.0,10.4495,10.4495,10.44,10.4495,190240.0
2024-10-18 15:10:00,11.09,11.09,11.07,11.08,587256.0,10.4495,10.4495,10.4306,10.44,587256.0
2024-10-18 15:20:00,11.08,11.08,11.06,11.07,484422.0,10.44,10.44,10.4212,10.4306,484422.0
2024-10-18 15:30:00,11.07,11.07,11.05,11.06,550978.0,10.4306,10.4306,10.4118,10.4212,550978.0
2024-10-18 15:40:00,11.06,11.08,11.05,11.07,930265.0,10.4212,10.44,10.4118,10.4306,930265.0
2024-10-18 15:50:00,11.08,11.12,11.07,11.1,3364848.0,10.44,10.4777,10.4306,10.4589,3364848.0
2024-10-21 09:30:00,11.08,11.16,11.07,11.1,1863122.0,10.44,10.5154,10.4306,10.4589,1863122.0
2024-10-21 09:40:00,11.1,11.13,11.09,11.13,640031.0,10.4589,10.4871,10.4495,10.4871,640031.0
2024-10-21 09:50:00,11.13,11.14,11.12,11.13,517059.0,10.4871,10.4966,10.4777,10.4871,517059.0
2024-10-21 10:00:00,11.13,11.14,11.11,11.13,616484.0,10.4871,10.4966,10.4683,10.4871,616484.0
2024-10-21 10:10:00,11.13,11.14,11.11,11.14,794589.0,10.4871,10.4966,10.4683,10.4966,794589.0
2024-10-21 10:20:00,11.13,11.14,11.1,11.11,419939.0,10.4871,10.4966,10.4589,10.4683,419939.0
2024-10-21 10:30:00,11.1,11.11,11.08,11.09,525477.0,10.4589,10.4683,10.44,10.4495,525477.0
2024-10-21 10:40:00,11.09,11.09,11.05,11.07,779016.0,10.4495,10.4495,10.4118,10.4306,779016.0
2024-10-21 10:50:00,11.07,11.07,11.05,11.05,300754.0,10.4306,10.4306,10.4118,10.4118,300754.0
2024-10-21 11:00:00,11.05,11.06,10.99,11.02,1876240.0,10.4118,10.4212,10.3552,10.3835,1876240.0
2024-10-21 11:10:00,11.01,11.02,11.0,11.01,821171.0,10.3741,10.3835,10.3647,10.3741,821171.0
2024-10-21 11:20:00,11.0,11.01,10.97,10.99,749356.0,10.3647,10.3741,10.3364,10.3552,749356.0
2024-10-21 11:30:00,10.99,10.99,10.95,10.95,751568.0,10.3552,10.3552,10.3175,10.3175,751568.0
2024-10-21 11:40:00,10.96,10.97,10.95,10.96,694879.0,10.327,10.3364,10.3175,10.327,694879.0
2024-10-21 11:50:00,10.96,10.99,10.96,10.96,606030.0,10.327,10.3552,10.327,10.327,606030.0
2024-10-21 12:00:00,10.96,10.97,10.95,10.96,556721.0,10.327,10.3364,10.3175,10.327,556721.0
2024-10-21 12:10:00,10.96,10.97,10.95,10.96,379945.0,10.327,10.3364,10.3175,10.327,379945.0
2024-10-21 12:20:00,10.96,10.97,10.95,10.97,383858.0,10.327,10.3364,10.3175,10.3364,383858.0
2024-10-21 12:30:00,10.96,10.98,10.96,10.96,471143.0,10.327,10.3458,10.327,10.327,471143.0
2024-10-21 12:40:00,10.96,10.97,10.96,10.96,222922.0,10.327,10.3364,10.327,10.327,222922.0
2024-10-21 12:50:00,10.96,10.98,10.96,10.98,370550.0,10.327,10.3458,10.327,10.3458,370550.0
2024-10-21 13:00:00,10.98,10.98,10.97,10.97,152477.0,10.3458,10.3458,10.3364,10.3364,152477.0
2024-10-21 13:10:00,10.98,10.98,10.97,10.97,204540.0,10.3458,10.3458,10.3364,10.3364,204540.0
2024-10-21 13:20:00,10.97,11.0,10.97,10.99,460117.0,10.3364,10.3647,10.3364,10.3552,460117.0
2024-10-21 13:30:00,10.99,10.99,10.97,10.97,202196.0,10.3552,10.3552,10.3364,10.3364,202196.0
2024-10-21 13:40:00,10.98,10.98,10.97,10.97,278337.0,10.3458,10.3458,10.3364,10.3364,278337.0
2024-10-21 13:50:00,10.97,10.98,10.97,10.98,210550.0,10.3364,10.3458,10.3364,10.3458,210550.0
2024-10-21 14:00:00,10.97,10.98,10.95,10.96,611437.0,10.3364,10.3458,10.3175,10.327,611437.0
2024-10-21 14:10:00,10.96,10.96,10.95,10.96,149818.0,10.327,10.327,10.3175,10.327,149818.0
2024-10-21 14:20:00,10.96,10.96,10.94,10.95,622042.0,10.327,10.327,10.3081,10.3175,622042.0
2024-10-21 14:30:00,10.95,10.96,10.95,10.95,201589.0,10.3175,10.327,10.3175,10.3175,201589.0
2024-10-21 14:40:00,10.95,10.96,10.95,10.96,189041.0,10.3175,10.327,10.3175,10.327,189041.0
2024-10-21 14:50:00,10.96,10.96,10.94,10.95,546771.0,10.327,10.327,10.3081,10.3175,546771.0
2024-10-21 15:00:00,10.94,10.95,10.93,10.94,2426706.0,10.3081,10.3175,10.2987,10.3081,2426706.0
2024-10-21 15:10:00,10.95,10.95,10.93,10.94,229404.0,10.3175,10.3175,10.2987,10.3081,229404.0
2024-10-21 15:20:00,10.94,10.95,10.92,10.92,1129131.0,10.3081,10.3175,10.2893,10.2893,1129131.0
2024-10-21 15:30:00,10.92,10.93,10.91,10.92,877337.0,10.2893,10.2987,10.2799,10.2893,877337.0
2024-10-21 15:40:00,10.92,10.92,10.89,10.9,1340517.0,10.2893,10.2893,10.261,10.2704,1340517.0
2024-10-21 15:50:00,10.9,10.9,10.86,10.88,5297436.0,10.2704,10.2704,10.2327,10.2516,5297436.0
2024-10-22 09:30:00,10.92,11.12,10.92,10.97,3483086.0,10.2893,10.4777,10.2893,10.3364,3483086.0
2024-10-22 09:40:00,10.98,11.09,10.96,11.05,2446905.0,10.3458,10.4495,10.327,10.4118,2446905.0
2024-10-22 09:50:00,11.05,11.11,10.98,11.01,3176496.0,10.4118,10.4683,10.3458,10.3741,3176496.0
2024-10-22 10:00:00,11.02,11.04,10.99,11.01,1315078.0,10.3835,10.4023,10.3552,10.3741,1315078.0
2024-10-22 10:10:00,11.01,11.06,11.0,11.02,966119.0,10.3741,10.4212,10.3647,10.3835,966119.0
2024-10-22 10:20:00,11.02,11.05,11.0,11.04,930015.0,10.3835,10.4118,10.3647,10.4023,930015.0
2024-10-22 10:30:00,11.04,11.07,11.03,11.04,887231.0,10.4023,10.4306,10.3929,10.4023,887231.0
2024-10-22 10:40:00,11.04,11.06,11.04,11.04,756468.0,10.4023,10.4212,10.4023,10.4023,756468.0
2024-10-22 10:50:00,11.04,11.06,11.03,11.05,539307.0,10.4023,10.4212,10.3929,10.4118,539307.0
2024-10-22 11:00:00,11.05,11.08,11.04,11.05,943866.0,10.4118,10.44,10.4023,10.4118,943866.0
2024-10-22 11:10:00,11.05,11.07,11.02,11.02,845926.0,10.4118,10.4306,10.3835,10.3835,845926.0
2024-10-22 11:20:00,11.03,11.03,10.99,11.01,1010433.0,10.3929,10.3929,10.3552,10.3741,1010433.0
2024-10-22 11:30:00,11.0,11.05,11.0,11.03,734729.0,10.3647,10.4118,10.3647,10.3929,734729.0
2024-10-22 11:40:00,11.03,11.06,11.02,11.03,872587.0,10.3929,10.4212,10.3835,10.3929,872587.0
2024-10-22 11:50:00,11.03,11.04,11.01,11.02,502117.0,10.3929,10.4023,10.3741,10.3835,502117.0
2024-10-22 12:00:00,11.02,11.02,11.0,11.01,537863.0,10.3835,10.3835,10.3647,10.3741,537863.0
2024-10-22 12:10:00,11.0,11.01,11.0,11.01,231770.0,10.3647,10.3741,10.3647,10.3741,231770.0
2024-10-22 12:20:00,11.01,11.02,11.0,11.02,330805.0,10.3741,10.3835,10.3647,10.3835,330805.0
2024-10-22 12:30:00,11.02,11.02,11.0,11.01,631845.0,10.3835,10.3835,10.3647,10.3741,631845.0
2024-10-22 12:40:00,11.01,11.02,11.0,11.01,357037.0,10.3741,10.3835,10.3647,10.3741,357037.0
2024-10-22 12:50:00,11.02,11.02,11.01,11.02,305640.0,10.3835,10.3835,10.3741,10.3835,305640.0
2024-10-22 13:00:00,11.02,11.03,11.01,11.02,410439.0,10.3835,10.3929,10.3741,10.3835,410439.0
2024-10-22 13:10:00,11.02,11.02,11.01,11.02,216869.0,10.3835,10.3835,10.3741,10.3835,216869.0
2024-10-22 13:20:00,11.02,11.02,11.01,11.02,420047.0,10.3835,10.3835,10.3741,10.3835,420047.0
2024-10-22 13:30:00,11.02,11.05,11.0,11.04,1060869.0,10.3835,10.4118,10.3647,10.4023,1060869.0
2024-10-22 13:40:00,11.04,11.05,11.03,11.04,923465.0,10.4023,10.4118,10.3929,10.4023,923465.0
2024-10-22 13:50:00,11.03,11.04,11.03,11.03,396873.0,10.3929,10.4023,10.3929,10.3929,396873.0
2024-10-22 14:00:00,11.04,11.06,11.03,11.04,704866.0,10.4023,10.4212,10.3929,10.4023,704866.0
2024-10-22 14:10:00,11.04,11.08,11.04,11.07,1007474.0,10.4023,10.44,10.4023,10.4306,1007474.0
2024-10-22 14:20:00,11.07,11.08,11.06,11.08,420607.0,10.4306,10.44,10.4212,10.44,420607.0
2024-10-22 14:30:00,11.08,11.08,11.06,11.06,456817.0,10.44,10.44,10.4212,10.4212,456817.0
2024-10-22 14:40:00,11.07,11.09,11.05,11.08,1371948.0,10.4306,10.4495,10.4118,10.44,1371948.0
2024-10-22 14:50:00,11.09,11.11,11.07,11.09,1915300.0,10.4495,10.4683,10.4306,10.4495,1915300.0
2024-10-22 15:00:00,11.09,11.12,11.08,11.12,1499274.0,10.4495,10.4777,10.44,10.4777,1499274.0
2024-10-22 15:10:00,11.12,11.15,11.11,11.15,1537610.0,10.4777,10.506,10.4683,10.506,1537610.0
2024-10-22 15:20:00,11.15,11.15,11.13,11.14,951959.0,10.506,10.506,10.4871,10.4966,951959.0
2024-10-22 15:30:00,11.14,11.14,11.11,11.13,1964714.0,10.4966,10.4966,10.4683,10.4871,1964714.0
2024-10-22 15:40:00,11.13,11.14,11.12,11.13,1279522.0,10.4871,10.4966,10.4777,10.4871,1279522.0
2024-10-22 15:50:00,11.13,11.14,11.1,11.12,4217371.0,10.4871,10.4966,10.4589,10.4777,4217371.0
2024-10-23 09:30:00,11.1,11.19,11.09,11.16,1705086.0,10.4589,10.5437,10.4495,10.5154,1705086.0
2024-10-23 09:40:00,11.17,11.17,11.14,11.16,919454.0,10.5248,10.5248,10.4966,10.5154,919454.0
2024-10-23 09:50:00,11.17,11.17,11.14,11.16,534282.0,10.5248,10.5248,10.4966,10.5154,534282.0
2024-10-23 10:00:00,11.16,11.18,11.14,11.16,1812114.0,10.5154,10.5343,10.4966,10.5154,1812114.0
2024-10-23 10:10:00,11.16,11.16,11.11,11.12,1288731.0,10.5154,10.5154,10.4683,10.4777,1288731.0
2024-10-23 10:20:00,11.12,11.13,11.09,11.12,1009881.0,10.4777,10.4871,10.4495,10.4777,1009881.0
2024-10-23 10:30:00,11.13,11.13,11.1,11.13,818125.0,10.4871,10.4871,10.4589,10.4871,818125.0
2024-10-23 10:40:00,11.13,11.15,11.12,11.15,618173.0,10.4871,10.506,10.4777,10.506,618173.0
2024-10-23 10:50:00,11.14,11.16,11.13,11.16,534754.0,10.4966,10.5154,10.4871,10.5154,534754.0
2024-10-23 11:00:00,11.16,11.16,11.15,11.16,419599.0,10.5154,10.5154,10.506,10.5154,419599.0
2024-10-23 11:10:00,11.16,11.16,11.13,11.15,790952.0,10.5154,10.5154,10.4871,10.506,790952.0
2024-10-23 11:20:00,11.15,11.18,11.14,11.16,693494.0,10.506,10.5343,10.4966,10.5154,693494.0
2024-10-23 11:30:00,11.17,11.19,11.16,11.19,753200.0,10.5248,10.5437,10.5154,10.5437,753200.0
2024-10-23 11:40:00,11.19,11.21,11.18,11.21,1211962.0,10.5437,10.5625,10.5343,10.5625,1211962.0
2024-10-23 11:50:00,11.21,11.24,11.2,11.24,858533.0,10.5625,10.5908,10.5531,10.5908,858533.0
2024-10-23 12:00:00,11.24,11.24,11.22,11.24,853641.0,10.5908,10.5908,10.572,10.5908,853641.0
2024-10-23 12:10:00,11.24,11.24,11.21,11.23,762817.0,10.5908,10.5908,10.5625,10.5814,762817.0
2024-10-23 12:20:00,11.23,11.23,11.21,11.21,472223.0,10.5814,10.5814,10.5625,10.5625,472223.0
2024-10-23 12:30:00,11.21,11.22,11.18,11.19,862079.0,10.5625,10.572,10.5343,10.5437,862079.0
2024-10-23 12:40:00,11.19,11.19,11.18,11.18,283087.0,10.5437,10.5437,10.5343,10.5343,283087.0
2024-10-23 12:50:00,11.19,11.19,11.15,11.16,567286.0,10.5437,10.5437,10.506,10.5154,567286.0
2024-10-23 13:00:00,11.16,11.16,11.13,11.13,388457.0,10.5154,10.5154,10.4871,10.4871,388457.0
2024-10-23 13:10:00,11.13,11.14,11.11,11.12,514871.0,10.4871,10.4966,10.4683,10.4777,514871.0
2024-10-23 13:20:00,11.12,11.12,11.1,11.12,564126.0,10.4777,10.4777,10.4589,10.4777,564126.0
2024-10-23 13:30:00,11.12,11.12,11.1,11.1,296998.0,10.4777,10.4777,10.4589,10.4589,296998.0
2024-10-23 13:40:00,11.1,11.11,11.09,11.1,416660.0,10.4589,10.4683,10.4495,10.4589,416660.0
2024-10-23 13:50:00,11.1,11.1,11.07,11.09,577118.0,10.4589,10.4589,10.4306,10.4495,577118.0
2024-10-23 14:00:00,11.08,11.09,11.05,11.05,598753.0,10.44,10.4495,10.4118,10.4118,598753.0
2024-10-23 14:10:00,11.05,11.06,11.02,11.04,601898.0,10.4118,10.4212,10.3835,10.4023,601898.0
2024-10-23 14:20:00,11.04,11.04,11.02,11.04,714676.0,10.4023,10.4023,10.3835,10.4023,714676.0
2024-10-23 14:30:00,11.04,11.07,11.03,11.05,638437.0,10.4023,10.4306,10.3929,10.4118,638437.0
2024-10-23 14:40:00,11.05,11.07,11.05,11.05,466583.0,10.4118,10.4306,10.4118,10.4118,466583.0
2024-10-23 14:50:00,11.05,11.07,11.05,11.07,424824.0,10.4118,10.4306,10.4118,10.4306,424824.0
2024-10-23 15:00:00,11.07,11.07,11.05,11.05,370588.0,10.4306,10.4306,10.4118,10.4118,370588.0
2024-10-23 15:10:00,11.05,11.07,11.05,11.05,723062.0,10.4118,10.4306,10.4118,10.4118,723062.0
2024-10-23 15:20:00,11.05,11.08,11.05,11.06,698138.0,10.4118,10.44,10.4118,10.4212,698138.0
2024-10-23 15:30:00,11.06,11.09,11.06,11.08,1003871.0,10.4212,10.4495,10.4212,10.44,1003871.0
2024-10-23 15:40:00,11.09,11.09,11.06,11.07,1062572.0,10.4495,10.4495,10.4212,10.4306,1062572.0
2024-10-23 15:50:00,11.07,11.09,11.04,11.06,3686267.0,10.4306,10.4495,10.4023,10.4212,3686267.0
2024-10-24 09:30:00,11.24,11.25,11.09,11.13,2520878.0,10.5908,10.6002,10.4495,10.4871,2520878.0
2024-10-24 09:40:00,11.13,11.18,11.11,11.13,825038.0,10.4871,10.5343,10.4683,10.4871,825038.0
2024-10-24 09:50:00,11.13,11.14,11.11,11.12,810711.0,10.4871,10.4966,10.4683,10.4777,810711.0
2024-10-24 10:00:00,11.12,11.13,11.1,11.12,1509343.0,10.4777,10.4871,10.4589,10.4777,1509343.0
2024-10-24 10:10:00,11.12,11.14,11.1,11.12,902294.0,10.4777,10.4966,10.4589,10.4777,902294.0
2024-10-24 10:20:00,11.13,11.16,11.12,11.15,1033172.0,10.4871,10.5154,10.4777,10.506,1033172.0
2024-10-24 10:30:00,11.15,11.17,11.14,11.17,606221.0,10.506,10.5248,10.4966,10.5248,606221.0
2024-10-24 10:40:00,11.17,11.18,11.16,11.17,688500.0,10.5248,10.5343,10.5154,10.5248,688500.0
2024-10-24 10:50:00,11.17,11.21,11.16,11.21,782819.0,10.5248,10.5625,10.5154,10.5625,782819.0
2024-10-24 11:00:00,11.21,11.22,11.17,11.2,1304301.0,10.5625,10.572,10.5248,10.5531,1304301.0
2024-10-24 11:10:00,11.19,11.22,11.19,11.22,721635.0,10.5437,10.572,10.5437,10.572,721635.0
2024-10-24 11:20:00,11.22,11.22,11.2,11.21,942316.0,10.572,10.572,10.5531,10.5625,942316.0
2024-10-24 11:30:00,11.21,11.21,11.17,11.2,1216429.0,10.5625,10.5625,10.5248,10.5531,1216429.0
2024-10-24 11:40:00,11.2,11.2,11.16,11.16,974885.0,10.5531,10.5531,10.5154,10.5154,974885.0
2024-10-24 11:50:00,11.16,11.17,11.12,11.13,710281.0,10.5154,10.5248,10.4777,10.4871,710281.0
2024-10-24 12:00:00,11.13,11.14,11.1,11.11,881522.0,10.4871,10.4966,10.4589,10.4683,881522.0
2024-10-24 12:10:00,11.11,11.11,11.08,11.09,967634.0,10.4683,10.4683,10.44,10.4495,967634.0
2024-10-24 12:20:00,11.08,11.1,11.07,11.1,587099.0,10.44,10.4589,10.4306,10.4589,587099.0
2024-10-24 12:30:00,11.1,11.13,11.09,11.12,884032.0,10.4589,10.4871,10.4495,10.4777,884032.0
2024-10-24 12:40:00,11.12,11.12,11.1,11.1,375013.0,10.4777,10.4777,10.4589,10.4589,375013.0
2024-10-24 12:50:00,11.11,11.14,11.1,11.13,607602.0,10.4683,10.4966,10.4589,10.4871,607602.0
2024-10-24 13:00:00,11.14,11.14,11.12,11.13,309683.0,10.4966,10.4966,10.4777,10.4871,309683.0
2024-10-24 13:10:00,11.12,11.13,11.1,11.1,514421.0,10.4777,10.4871,10.4589,10.4589,514421.0
2024-10-24 13:20:00,11.11,11.13,11.1,11.13,326060.0,10.4683,10.4871,10.4589,10.4871,326060.0
2024-10-24 13:30:00,11.12,11.13,11.11,11.12,403878.0,10.4777,10.4871,10.4683,10.4777,403878.0
2024-10-24 13:40:00,11.12,11.13,11.11,11.12,421324.0,10.4777,10.4871,10.4683,10.4777,421324.0
2024-10-24 13:50:00,11.11,11.12,11.1,11.1,313244.0,10.4683,10.4777,10.4589,10.4589,313244.0
2024-10-24 14:00:00,11.11,11.11,11.09,11.11,765963.0,10.4683,10.4683,10.4495,10.4683,765963.0
2024-10-24 14:10:00,11.11,11.12,11.1,11.12,485278.0,10.4683,10.4777,10.4589,10.4777,485278.0
2024-10-24 14:20:00,11.12,11.14,11.11,11.13,613873.0,10.4777,10.4966,10.4683,10.4871,613873.0
2024-10-24 14:30:00,11.13,11.13,11.12,11.12,339005.0,10.4871,10.4871,10.4777,10.4777,339005.0
2024-10-24 14:40:00,11.13,11.16,11.11,11.15,885599.0,10.4871,10.5154,10.4683,10.506,885599.0
2024-10-24 14:50:00,11.16,11.18,11.15,11.18,609159.0,10.5154,10.5343,10.506,10.5343,609159.0
2024-10-24 15:00:00,11.18,11.19,11.17,11.19,488015.0,10.5343,10.5437,10.5248,10.5437,488015.0
2024-10-24 15:10:00,11.19,11.2,11.17,11.19,940431.0,10.5437,10.5531,10.5248,10.5437,940431.0
2024-10-24 15:20:00,11.19,11.2,11.18,11.18,950758.0,10.5437,10.5531,10.5343,10.5343,950758.0
2024-10-24 15:30:00,11.18,11.2,11.18,11.19,865354.0,10.5343,10.5531,10.5343,10.5437,865354.0
2024-10-24 15:40:00,11.19,11.22,11.18,11.22,1642025.0,10.5437,10.572,10.5343,10.572,1642025.0
2024-10-24 15:50:00,11.21,11.25,11.21,11.24,5512586.0,10.5625,10.6002,10.5625,10.5908,5512586.0
2024-10-25 09:30:00,11.27,11.33,11.16,11.18,1997503.0,10.6191,10.6756,10.5154,10.5343,1997503.0
2024-10-25 09:40:00,11.18,11.25,11.17,11.24,784387.0,10.5343,10.6002,10.5248,10.5908,784387.0
2024-10-25 09:50:00,11.24,11.27,11.22,11.23,809714.0,10.5908,10.6191,10.572,10.5814,809714.0
2024-10-25 10:00:00,11.23,11.24,11.2,11.22,905356.0,10.5814,10.5908,10.5531,10.572,905356.0
2024-10-25 10:10:00,11.21,11.22,11.19,11.21,791133.0,10.5625,10.572,10.5437,10.5625,791133.0
2024-10-25 10:20:00,11.21,11.21,11.19,11.21,449485.0,10.5625,10.5625,10.5437,10.5625,449485.0
2024-10-25 10:30:00,11.21,11.22,11.19,11.2,721229.0,10.5625,10.572,10.5437,10.5531,721229.0
2024-10-25 10:40:00,11.21,11.21,11.16,11.17,1047389.0,10.5625,10.5625,10.5154,10.5248,1047389.0
2024-10-25 10:50:00,11.17,11.19,11.16,11.18,966607.0,10.5248,10.5437,10.5154,10.5343,966607.0
2024-10-25 11:00:00,11.18,11.18,11.16,11.17,427659.0,10.5343,10.5343,10.5154,10.5248,427659.0
2024-10-25 11:10:00,11.17,11.18,11.15,11.15,1076269.0,10.5248,10.5343,10.506,10.506,1076269.0
2024-10-25 11:20:00,11.16,11.16,11.12,11.13,585363.0,10.5154,10.5154,10.4777,10.4871,585363.0
2024-10-25 11:30:00,11.13,11.15,11.11,11.13,1390138.0,10.4871,10.506,10.4683,10.4871,1390138.0
2024-10-25 11:40:00,11.13,11.13,11.11,11.12,467538.0,10.4871,10.4871,10.4683,10.4777,467538.0
2024-10-25 11:50:00,11.12,11.13,11.1,11.11,1008471.0,10.4777,10.4871,10.4589,10.4683,1008471.0
2024-10-25 12:00:00,11.12,11.12,11.11,11.12,331010.0,10.4777,10.4777,10.4683,10.4777,331010.0
2024-10-25 12:10:00,11.12,11.12,11.11,11.12,208947.0,10.4777,10.4777,10.4683,10.4777,208947.0
2024-10-25 12:20:00,11.12,11.12,11.11,11.12,239273.0,10.4777,10.4777,10.4683,10.4777,239273.0
2024-10-25 12:30:00,11.12,11.12,11.1,11.1,410388.0,10.4777,10.4777,10.4589,10.4589,410388.0
2024-10-25 12:40:00,11.11,11.12,11.09,11.09,1162498.0,10.4683,10.4777,10.4495,10.4495,1162498.0
2024-10-25 12:50:00,11.1,11.1,11.06,11.06,504939.0,10.4589,10.4589,10.4212,10.4212,504939.0
2024-10-25 13:00:00,11.07,11.08,11.06,11.08,709285.0,10.4306,10.44,10.4212,10.44,709285.0
2024-10-25 13:10:00,11.08,11.09,11.07,11.09,963181.0,10.44,10.4495,10.4306,10.4495,963181.0
2024-10-25 13:20:00,11.09,11.09,11.05,11.07,995755.0,10.4495,10.4495,10.4118,10.4306,995755.0
2024-10-25 13:30:00,11.07,11.08,11.06,11.08,393482.0,10.4306,10.44,10.4212,10.44,393482.0
2024-10-25 13:40:00,11.07,11.08,11.04,11.07,1071768.0,10.4306,10.44,10.4023,10.4306,1071768.0
2024-10-25 13:50:00,11.06,11.07,11.04,11.04,360267.0,10.4212,10.4306,10.4023,10.4023,360267.0
2024-10-25 14:00:00,11.04,11.05,11.01,11.04,996713.0,10.4023,10.4118,10.3741,10.4023,996713.0
2024-10-25 14:10:00,11.04,11.06,11.03,11.06,528004.0,10.4023,10.4212,10.3929,10.4212,528004.0
2024-10-25 14:20:00,11.06,11.08,11.05,11.08,407185.0,10.4212,10.44,10.4118,10.44,407185.0
2024-10-25 14:30:00,11.08,11.1,11.06,11.1,1056633.0,10.44,10.4589,10.4212,10.4589,1056633.0
2024-10-25 14:40:00,11.1,11.11,11.09,11.11,574785.0,10.4589,10.4683,10.4495,10.4683,574785.0
2024-10-25 14:50:00,11.11,11.11,11.09,11.1,1024282.0,10.4683,10.4683,10.4495,10.4589,1024282.0
2024-10-25 15:00:00,11.11,11.12,11.1,11.12,637568.0,10.4683,10.4777,10.4589,10.4777,637568.0
2024-10-25 15:10:00,11.12,11.12,11.08,11.1,821652.0,10.4777,10.4777,10.44,10.4589,821652.0
2024-10-25 15:20:00,11.1,11.1,11.09,11.1,338032.0,10.4589,10.4589,10.4495,10.4589,338032.0
2024-10-25 15:30:00,11.1,11.1,11.08,11.1,893936.0,10.4589,10.4589,10.44,10.4589,893936.0
2024-10-25 15:40:00,11.1,11.1,11.09,11.1,739783.0,10.4589,10.4589,10.4495,10.4589,739783.0
2024-10-25 15:50:00,11.1,11.1,11.06,11.08,3261797.0,10.4589,10.4589,10.4212,10.44,3261797.0
2024-10-28 09:30:00,11.17,11.25,11.12,11.21,3279482.0,10.5248,10.6002,10.4777,10.5625,3279482.0
2024-10-28 09:40:00,11.21,11.23,11.18,11.23,1529915.0,10.5625,10.5814,10.5343,10.5814,1529915.0
2024-10-28 09:50:00,11.23,11.28,11.22,11.26,2277964.0,10.5814,10.6285,10.572,10.6096,2277964.0
2024-10-28 10:00:00,11.26,11.28,11.19,11.23,1481354.0,10.6096,10.6285,10.5437,10.5814,1481354.0
2024-10-28 10:10:00,11.24,11.26,11.2,11.24,1442540.0,10.5908,10.6096,10.5531,10.5908,1442540.0
2024-10-28 10:20:00,11.24,11.27,11.21,11.27,1634081.0,10.5908,10.6191,10.5625,10.6191,1634081.0
2024-10-28 10:30:00,11.27,11.3,11.25,11.28,1446719.0,10.6191,10.6473,10.6002,10.6285,1446719.0
2024-10-28 10:40:00,11.28,11.3,11.26,11.29,1167312.0,10.6285,10.6473,10.6096,10.6379,1167312.0
2024-10-28 10:50:00,11.29,11.3,11.27,11.29,1080514.0,10.6379,10.6473,10.6191,10.6379,1080514.0
2024-10-28 11:00:00,11.29,11.32,11.25,11.31,2640410.0,10.6379,10.6662,10.6002,10.6568,2640410.0
2024-10-28 11:10:00,11.31,11.32,11.29,11.29,1075095.0,10.6568,10.6662,10.6379,10.6379,1075095.0
2024-10-28 11:20:00,11.29,11.31,11.28,11.3,1001588.0,10.6379,10.6568,10.6285,10.6473,1001588.0
2024-10-28 11:30:00,11.3,11.31,11.27,11.27,995727.0,10.6473,10.6568,10.6191,10.6191,995727.0
2024-10-28 11:40:00,11.28,11.3,11.27,11.3,778018.0,10.6285,10.6473,10.6191,10.6473,778018.0
2024-10-28 11:50:00,11.29,11.31,11.27,11.28,1310599.0,10.6379,10.6568,10.6191,10.6285,1310599.0
2024-10-28 12:00:00,11.28,11.29,11.27,11.29,679591.0,10.6285,10.6379,10.6191,10.6379,679591.0
2024-10-28 12:10:00,11.29,11.3,11.28,11.29,534214.0,10.6379,10.6473,10.6285,10.6379,534214.0
2024-10-28 12:20:00,11.29,11.31,11.29,11.31,659329.0,10.6379,10.6568,10.6379,10.6568,659329.0
2024-10-28 12:30:00,11.3,11.33,11.3,11.32,1435227.0,10.6473,10.6756,10.6473,10.6662,1435227.0
2024-10-28 12:40:00,11.31,11.34,11.29,11.3,2952649.0,10.6568,10.685,10.6379,10.6473,2952649.0
2024-10-28 12:50:00,11.29,11.31,11.29,11.3,789704.0,10.6379,10.6568,10.6379,10.6473,789704.0
2024-10-28 13:00:00,11.3,11.31,11.28,11.29,926750.0,10.6473,10.6568,10.6285,10.6379,926750.0
2024-10-28 13:10:00,11.29,11.3,11.28,11.29,598917.0,10.6379,10.6473,10.6285,10.6379,598917.0
2024-10-28 13:20:00,11.29,11.32,11.28,11.32,805882.0,10.6379,10.6662,10.6285,10.6662,805882.0
2024-10-28 13:30:00,11.32,11.33,11.31,11.33,604353.0,10.6662,10.6756,10.6568,10.6756,604353.0
2024-10-28 13:40:00,11.33,11.34,11.32,11.33,1557505.0,10.6756,10.685,10.6662,10.6756,1557505.0
2024-10-28 13:50:00,11.33,11.34,11.31,11.32,1931204.0,10.6756,10.685,10.6568,10.6662,1931204.0
2024-10-28 14:00:00,11.32,11.32,11.3,11.32,703335.0,10.6662,10.6662,10.6473,10.6662,703335.0
2024-10-28 14:10:00,11.32,11.32,11.3,11.31,1234448.0,10.6662,10.6662,10.6473,10.6568,1234448.0
2024-10-28 14:20:00,11.3,11.34,11.3,11.33,1319403.0,10.6473,10.685,10.6473,10.6756,1319403.0
2024-10-28 14:30:00,11.33,11.33,11.31,11.33,728643.0,10.6756,10.6756,10.6568,10.6756,728643.0
2024-10-28 14:40:00,11.33,11.34,11.32,11.33,1261284.0,10.6756,10.685,10.6662,10.6756,1261284.0
2024-10-28 14:50:00,11.33,11.35,11.32,11.34,1965104.0,10.6756,10.6944,10.6662,10.685,1965104.0
2024-10-28 15:00:00,11.34,11.34,11.31,11.32,1295351.0,10.685,10.685,10.6568,10.6662,1295351.0
2024-10-28 15:10:00,11.32,11.33,11.3,11.32,1573645.0,10.6662,10.6756,10.6473,10.6662,1573645.0
2024-10-28 15:20:00,11.33,11.33,11.31,11.32,1197295.0,10.6756,10.6756,10.6568,10.6662,1197295.0
2024-10-28 15:30:00,11.33,11.37,11.32,11.34,2959518.0,10.6756,10.7133,10.6662,10.685,2959518.0
2024-10-28 15:40:00,11.34,11.37,11.33,11.35,2776568.0,10.685,10.7133,10.6756,10.6944,2776568.0
2024-10-28 15:50:00,11.36,11.39,11.33,11.38,10645075.0,10.7039,10.7321,10.6756,10.7227,10645075.0
2024-10-29 09:30:00,10.53,10.55,10.18,10.33,18954459.0,9.9218,9.9406,9.592,9.7334,18954459.0
2024-10-29 09:40:00,10.32,10.38,10.23,10.25,8712449.0,9.7239,9.7805,9.6391,9.658,8712449.0
2024-10-29 09:50:00,10.25,10.43,10.24,10.41,7075441.0,9.658,9.8276,9.6486,9.8087,7075441.0
2024-10-29 10:00:00,10.42,10.48,10.39,10.44,5584513.0,9.8182,9.8747,9.7899,9.837,5584513.0
2024-10-29 10:10:00,10.43,10.48,10.41,10.45,3217606.0,9.8276,9.8747,9.8087,9.8464,3217606.0
2024-10-29 10:20:00,10.45,10.46,10.4,10.41,2462343.0,9.8464,9.8558,9.7993,9.8087,2462343.0
2024-10-29 10:30:00,10.41,10.41,10.35,10.37,3788554.0,9.8087,9.8087,9.7522,9.771,3788554.0
2024-10-29 10:40:00,10.37,10.4,10.35,10.36,2929960.0,9.771,9.7993,9.7522,9.7616,2929960.0
2024-10-29 10:50:00,10.36,10.37,10.31,10.32,3439841.0,9.7616,9.771,9.7145,9.7239,3439841.0
2024-10-29 11:00:00,10.31,10.34,10.3,10.33,4172796.0,9.7145,9.7428,9.7051,9.7334,4172796.0
2024-10-29 11:10:00,10.33,10.35,10.31,10.32,2381002.0,9.7334,9.7522,9.7145,9.7239,2381002.0
2024-10-29 11:20:00,10.32,10.36,10.31,10.36,2839184.0,9.7239,9.7616,9.7145,9.7616,2839184.0
2024-10-29 11:30:00,10.36,10.42,10.35,10.42,3056164.0,9.7616,9.8182,9.7522,9.8182,3056164.0
2024-10-29 11:40:00,10.42,10.47,10.4,10.44,3968401.0,9.8182,9.8653,9.7993,9.837,3968401.0
2024-10-29 11:50:00,10.44,10.44,10.37,10.38,1894296.0,9.837,9.837,9.771,9.7805,1894296.0
2024-10-29 12:00:00,10.38,10.38,10.35,10.37,1914398.0,9.7805,9.7805,9.7522,9.771,1914398.0
2024-10-29 12:10:00,10.37,10.38,10.34,10.35,1941832.0,9.771,9.7805,9.7428,9.7522,1941832.0
2024-10-29 12:20:00,10.35,10.36,10.34,10.36,1914827.0,9.7522,9.7616,9.7428,9.7616,1914827.0
2024-10-29 12:30:00,10.36,10.36,10.34,10.35,1865428.0,9.7616,9.7616,9.7428,9.7522,1865428.0
2024-10-29 12:40:00,10.35,10.36,10.33,10.34,2347567.0,9.7522,9.7616,9.7334,9.7428,2347567.0
2024-10-29 12:50:00,10.35,10.38,10.34,10.38,1810350.0,9.7522,9.7805,9.7428,9.7805,1810350.0
2024-10-29 13:00:00,10.38,10.38,10.36,10.37,978753.0,9.7805,9.7805,9.7616,9.771,978753.0
2024-10-29 13:10:00,10.37,10.4,10.36,10.4,1589215.0,9.771,9.7993,9.7616,9.7993,1589215.0
2024-10-29 13:20:00,10.4,10.41,10.37,10.39,1830099.0,9.7993,9.8087,9.771,9.7899,1830099.0
2024-10-29 13:30:00,10.39,10.41,10.38,10.4,1108024.0,9.7899,9.8087,9.7805,9.7993,1108024.0
2024-10-29 13:40:00,10.4,10.41,10.38,10.4,1528621.0,9.7993,9.8087,9.7805,9.7993,1528621.0
2024-10-29 13:50:00,10.4,10.42,10.39,10.41,1486216.0,9.7993,9.8182,9.7899,9.8087,1486216.0
2024-10-29 14:00:00,10.41,10.43,10.38,10.42,3184036.0,9.8087,9.8276,9.7805,9.8182,3184036.0
2024-10-29 14:10:00,10.43,10.44,10.42,10.44,1754974.0,9.8276,9.837,9.8182,9.837,1754974.0
2024-10-29 14:20:00,10.43,10.44,10.42,10.42,1157807.0,9.8276,9.837,9.8182,9.8182,1157807.0
2024-10-29 14:30:00,10.43,10.44,10.42,10.44,1283538.0,9.8276,9.837,9.8182,9.837,1283538.0
2024-10-29 14:40:00,10.44,10.46,10.43,10.46,1429445.0,9.837,9.8558,9.8276,9.8558,1429445.0
2024-10-29 14:50:00,10.46,10.47,10.44,10.45,2134410.0,9.8558,9.8653,9.837,9.8464,2134410.0
2024-10-29 15:00:00,10.44,10.45,10.42,10.43,1485679.0,9.837,9.8464,9.8182,9.8276,1485679.0
2024-10-29 15:10:00,10.42,10.43,10.42,10.43,1181086.0,9.8182,9.8276,9.8182,9.8276,1181086.0
2024-10-29 15:20:00,10.43,10.47,10.42,10.45,3997268.0,9.8276,9.8653,9.8182,9.8464,3997268.0
2024-10-29 15:30:00,10.45,10.48,10.41,10.44,4895556.0,9.8464,9.8747,9.8087,9.837,4895556.0
2024-10-29 15:40:00,10.44,10.44,10.39,10.4,2720567.0,9.837,9.837,9.7899,9.7993,2720567.0
2024-10-29 15:50:00,10.39,10.44,10.39,10.41,10788775.0,9.7899,9.837,9.7899,9.8087,10788775.0
2024-10-30 09:30:00,10.4,10.42,10.33,10.41,3473621.0,9.7993,9.8182,9.7334,9.8087,3473621.0
2024-10-30 09:40:00,10.41,10.42,10.34,10.36,2339803.0,9.8087,9.8182,9.7428,9.7616,2339803.0
2024-10-30 09:50:00,10.36,10.38,10.34,10.35,1473375.0,9.7616,9.7805,9.7428,9.7522,1473375.0
2024-10-30 10:00:00,10.36,10.37,10.35,10.36,1161807.0,9.7616,9.771,9.7522,9.7616,1161807.0
2024-10-30 10:10:00,10.37,10.39,10.36,10.38,1046025.0,9.771,9.7899,9.7616,9.7805,1046025.0
2024-10-30 10:20:00,10.38,10.39,10.36,10.38,840866.0,9.7805,9.7899,9.7616,9.7805,840866.0
2024-10-30 10:30:00,10.38,10.4,10.37,10.4,1009223.0,9.7805,9.7993,9.771,9.7993,1009223.0
2024-10-30 10:40:00,10.4,10.43,10.39,10.43,876757.0,9.7993,9.8276,9.7899,9.8276,876757.0
2024-10-30 10:50:00,10.43,10.46,10.42,10.45,1290045.0,9.8276,9.8558,9.8182,9.8464,1290045.0
2024-10-30 11:00:00,10.45,10.46,10.41,10.43,1444539.0,9.8464,9.8558,9.8087,9.8276,1444539.0
2024-10-30 11:10:00,10.42,10.43,10.42,10.43,626967.0,9.8182,9.8276,9.8182,9.8276,626967.0
2024-10-30 11:20:00,10.42,10.43,10.42,10.43,473837.0,9.8182,9.8276,9.8182,9.8276,473837.0
2024-10-30 11:30:00,10.43,10.44,10.42,10.44,794859.0,9.8276,9.837,9.8182,9.837,794859.0
2024-10-30 11:40:00,10.44,10.46,10.43,10.46,930535.0,9.837,9.8558,9.8276,9.8558,930535.0
2024-10-30 11:50:00,10.46,10.46,10.45,10.46,771305.0,9.8558,9.8558,9.8464,9.8558,771305.0
2024-10-30 12:00:00,10.46,10.46,10.44,10.45,813499.0,9.8558,9.8558,9.837,9.8464,813499.0
2024-10-30 12:10:00,10.45,10.45,10.44,10.45,648246.0,9.8464,9.8464,9.837,9.8464,648246.0
2024-10-30 12:20:00,10.45,10.45,10.44,10.45,577034.0,9.8464,9.8464,9.837,9.8464,577034.0
2024-10-30 12:30:00,10.44,10.47,10.44,10.46,1099505.0,9.837,9.8653,9.837,9.8558,1099505.0
2024-10-30 12:40:00,10.46,10.47,10.46,10.47,692263.0,9.8558,9.8653,9.8558,9.8653,692263.0
2024-10-30 12:50:00,10.46,10.48,10.46,10.47,763231.0,9.8558,9.8747,9.8558,9.8653,763231.0
2024-10-30 13:00:00,10.47,10.52,10.47,10.52,1221132.0,9.8653,9.9124,9.8653,9.9124,1221132.0
2024-10-30 13:10:00,10.52,10.53,10.49,10.5,1211323.0,9.9124,9.9218,9.8841,9.8935,1211323.0
2024-10-30 13:20:00,10.5,10.5,10.47,10.47,653909.0,9.8935,9.8935,9.8653,9.8653,653909.0
2024-10-30 13:30:00,10.47,10.48,10.47,10.47,562514.0,9.8653,9.8747,9.8653,9.8653,562514.0
2024-10-30 13:40:00,10.47,10.48,10.46,10.46,631290.0,9.8653,9.8747,9.8558,9.8558,631290.0
2024-10-30 13:50:00,10.47,10.47,10.46,10.47,323186.0,9.8653,9.8653,9.8558,9.8653,323186.0
2024-10-30 14:00:00,10.47,10.48,10.46,10.47,698590.0,9.8653,9.8747,9.8558,9.8653,698590.0
2024-10-30 14:10:00,10.47,10.48,10.47,10.47,288280.0,9.8653,9.8747,9.8653,9.8653,288280.0
2024-10-30 14:20:00,10.48,10.5,10.47,10.5,637200.0,9.8747,9.8935,9.8653,9.8935,637200.0
2024-10-30 14:30:00,10.5,10.51,10.49,10.51,879906.0,9.8935,9.903,9.8841,9.903,879906.0
2024-10-30 14:40:00,10.51,10.51,10.5,10.51,280953.0,9.903,9.903,9.8935,9.903,280953.0
2024-10-30 14:50:00,10.51,10.51,10.5,10.51,390682.0,9.903,9.903,9.8935,9.903,390682.0
2024-10-30 15:00:00,10.51,10.51,10.48,10.49,1365097.0,9.903,9.903,9.8747,9.8841,1365097.0
2024-10-30 15:10:00,10.49,10.51,10.49,10.51,873390.0,9.8841,9.903,9.8841,9.903,873390.0
2024-10-30 15:20:00,10.5,10.51,10.49,10.5,855264.0,9.8935,9.903,9.8841,9.8935,855264.0
2024-10-30 15:30:00,10.5,10.5,10.47,10.47,1096711.0,9.8935,9.8935,9.8653,9.8653,1096711.0
2024-10-30 15:40:00,10.47,10.48,10.47,10.47,1318212.0,9.8653,9.8747,9.8653,9.8653,1318212.0
2024-10-30 15:50:00,10.47,10.48,10.46,10.47,4220692.0,9.8653,9.8747,9.8558,9.8653,4220692.0
2024-10-31 09:30:00,10.43,10.48,10.37,10.42,2559907.0,9.8276,9.8747,9.771,9.8182,2559907.0
2024-10-31 09:40:00,10.43,10.43,10.35,10.36,1292960.0,9.8276,9.8276,9.7522,9.7616,1292960.0
2024-10-31 09:50:00,10.36,10.37,10.32,10.37,2131962.0,9.7616,9.771,9.7239,9.771,2131962.0
2024-10-31 10:00:00,10.36,10.37,10.31,10.33,1704349.0,9.7616,9.771,9.7145,9.7334,1704349.0
2024-10-31 10:10:00,10.32,10.36,10.31,10.35,1137920.0,9.7239,9.7616,9.7145,9.7522,1137920.0
2024-10-31 10:20:00,10.35,10.39,10.34,10.36,1400701.0,9.7522,9.7899,9.7428,9.7616,1400701.0
2024-10-31 10:30:00,10.36,10.4,10.35,10.36,1322092.0,9.7616,9.7993,9.7522,9.7616,1322092.0
2024-10-31 10:40:00,10.36,10.36,10.33,10.34,992111.0,9.7616,9.7616,9.7334,9.7428,992111.0
2024-10-31 10:50:00,10.34,10.34,10.29,10.29,1543476.0,9.7428,9.7428,9.6957,9.6957,1543476.0
2024-10-31 11:00:00,10.3,10.33,10.28,10.31,1881268.0,9.7051,9.7334,9.6862,9.7145,1881268.0
2024-10-31 11:10:00,10.3,10.32,10.3,10.32,810169.0,9.7051,9.7239,9.7051,9.7239,810169.0
2024-10-31 11:20:00,10.32,10.34,10.31,10.33,1097817.0,9.7239,9.7428,9.7145,9.7334,1097817.0
2024-10-31 11:30:00,10.32,10.35,10.32,10.34,751461.0,9.7239,9.7522,9.7239,9.7428,751461.0
2024-10-31 11:40:00,10.34,10.34,10.31,10.33,860211.0,9.7428,9.7428,9.7145,9.7334,860211.0
2024-10-31 11:50:00,10.33,10.33,10.3,10.3,658124.0,9.7334,9.7334,9.7051,9.7051,658124.0
2024-10-31 12:00:00,10.31,10.33,10.3,10.32,825861.0,9.7145,9.7334,9.7051,9.7239,825861.0
2024-10-31 12:10:00,10.31,10.34,10.31,10.32,871919.0,9.7145,9.7428,9.7145,9.7239,871919.0
2024-10-31 12:20:00,10.33,10.33,10.31,10.33,454857.0,9.7334,9.7334,9.7145,9.7334,454857.0
2024-10-31 12:30:00,10.33,10.34,10.32,10.33,1334058.0,9.7334,9.7428,9.7239,9.7334,1334058.0
2024-10-31 12:40:00,10.33,10.34,10.28,10.29,1535863.0,9.7334,9.7428,9.6862,9.6957,1535863.0
2024-10-31 12:50:00,10.29,10.29,10.28,10.28,618875.0,9.6957,9.6957,9.6862,9.6862,618875.0
2024-10-31 13:00:00,10.28,10.31,10.28,10.29,1482690.0,9.6862,9.7145,9.6862,9.6957,1482690.0
2024-10-31 13:10:00,10.29,10.31,10.28,10.3,858615.0,9.6957,9.7145,9.6862,9.7051,858615.0
2024-10-31 13:20:00,10.3,10.33,10.3,10.33,566092.0,9.7051,9.7334,9.7051,9.7334,566092.0
2024-10-31 13:30:00,10.33,10.33,10.31,10.33,1128418.0,9.7334,9.7334,9.7145,9.7334,1128418.0
2024-10-31 13:40:00,10.33,10.33,10.3,10.3,942676.0,9.7334,9.7334,9.7051,9.7051,942676.0
2024-10-31 13:50:00,10.3,10.31,10.29,10.29,795936.0,9.7051,9.7145,9.6957,9.6957,795936.0
2024-10-31 14:00:00,10.29,10.3,10.28,10.28,1214296.0,9.6957,9.7051,9.6862,9.6862,1214296.0
2024-10-31 14:10:00,10.28,10.29,10.28,10.29,382459.0,9.6862,9.6957,9.6862,9.6957,382459.0
2024-10-31 14:20:00,10.29,10.29,10.28,10.29,961233.0,9.6957,9.6957,9.6862,9.6957,961233.0
2024-10-31 14:30:00,10.29,10.29,10.26,10.27,1570964.0,9.6957,9.6957,9.6674,9.6768,1570964.0
2024-10-31 14:40:00,10.27,10.28,10.26,10.27,553411.0,9.6768,9.6862,9.6674,9.6768,553411.0
2024-10-31 14:50:00,10.27,10.27,10.25,10.26,1659629.0,9.6768,9.6768,9.658,9.6674,1659629.0
2024-10-31 15:00:00,10.27,10.28,10.26,10.27,1061046.0,9.6768,9.6862,9.6674,9.6768,1061046.0
2024-10-31 15:10:00,10.28,10.28,10.25,10.26,1264275.0,9.6862,9.6862,9.658,9.6674,1264275.0
2024-10-31 15:20:00,10.26,10.27,10.25,10.27,1025252.0,9.6674,9.6768,9.658,9.6768,1025252.0
2024-10-31 15:30:00,10.27,10.28,10.26,10.27,1525962.0,9.6768,9.6862,9.6674,9.6768,1525962.0
2024-10-31 15:40:00,10.27,10.28,10.24,10.27,2644697.0,9.6768,9.6862,9.6486,9.6768,2644697.0
2024-10-31 15:50:00,10.27,10.32,10.27,10.29,7967555.0,9.6768,9.7239,9.6768,9.6957,7967555.0
2024-11-01 09:30:00,10.33,10.4,10.29,10.4,2007533.0,9.7334,9.7993,9.6957,9.7993,2007533.0
2024-11-01 09:40:00,10.4,10.4,10.36,10.38,1138648.0,9.7993,9.7993,9.7616,9.7805,1138648.0
2024-11-01 09:50:00,10.39,10.41,10.37,10.38,1131194.0,9.7899,9.8087,9.771,9.7805,1131194.0
2024-11-01 10:00:00,10.38,10.4,10.36,10.36,867465.0,9.7805,9.7993,9.7616,9.7616,867465.0
2024-11-01 10:10:00,10.37,10.39,10.36,10.38,656214.0,9.771,9.7899,9.7616,9.7805,656214.0
2024-11-01 10:20:00,10.38,10.4,10.37,10.39,827309.0,9.7805,9.7993,9.771,9.7899,827309.0
2024-11-01 10:30:00,10.38,10.39,10.37,10.38,791150.0,9.7805,9.7899,9.771,9.7805,791150.0
2024-11-01 10:40:00,10.38,10.39,10.35,10.36,853919.0,9.7805,9.7899,9.7522,9.7616,853919.0
2024-11-01 10:50:00,10.36,10.37,10.34,10.37,883785.0,9.7616,9.771,9.7428,9.771,883785.0
2024-11-01 11:00:00,10.37,10.37,10.35,10.35,734212.0,9.771,9.771,9.7522,9.7522,734212.0
2024-11-01 11:10:00,10.35,10.37,10.35,10.37,1107902.0,9.7522,9.771,9.7522,9.771,1107902.0
2024-11-01 11:20:00,10.37,10.37,10.36,10.37,385538.0,9.771,9.771,9.7616,9.771,385538.0
2024-11-01 11:30:00,10.37,10.38,10.36,10.38,527523.0,9.771,9.7805,9.7616,9.7805,527523.0
2024-11-01 11:40:00,10.38,10.38,10.35,10.36,697884.0,9.7805,9.7805,9.7522,9.7616,697884.0
2024-11-01 11:50:00,10.36,10.36,10.34,10.35,595316.0,9.7616,9.7616,9.7428,9.7522,595316.0
2024-11-01 12:00:00,10.36,10.36,10.35,10.36,347646.0,9.7616,9.7616,9.7522,9.7616,347646.0
2024-11-01 12:10:00,10.36,10.36,10.34,10.35,438822.0,9.7616,9.7616,9.7428,9.7522,438822.0
2024-11-01 12:20:00,10.34,10.35,10.33,10.34,497849.0,9.7428,9.7522,9.7334,9.7428,497849.0
2024-11-01 12:30:00,10.34,10.34,10.32,10.32,567399.0,9.7428,9.7428,9.7239,9.7239,567399.0
2024-11-01 12:40:00,10.33,10.33,10.3,10.3,842584.0,9.7334,9.7334,9.7051,9.7051,842584.0
2024-11-01 12:50:00,10.3,10.31,10.3,10.3,370057.0,9.7051,9.7145,9.7051,9.7051,370057.0
2024-11-01 13:00:00,10.3,10.31,10.29,10.29,691705.0,9.7051,9.7145,9.6957,9.6957,691705.0
2024-11-01 13:10:00,10.29,10.3,10.29,10.29,584570.0,9.6957,9.7051,9.6957,9.6957,584570.0
2024-11-01 13:20:00,10.29,10.32,10.29,10.3,610853.0,9.6957,9.7239,9.6957,9.7051,610853.0
2024-11-01 13:30:00,10.3,10.31,10.26,10.27,1199440.0,9.7051,9.7145,9.6674,9.6768,1199440.0
2024-11-01 13:40:00,10.26,10.27,10.23,10.24,1395795.0,9.6674,9.6768,9.6391,9.6486,1395795.0
2024-11-01 13:50:00,10.25,10.26,10.24,10.25,756344.0,9.658,9.6674,9.6486,9.658,756344.0
2024-11-01 14:00:00,10.24,10.27,10.23,10.26,1492732.0,9.6486,9.6768,9.6391,9.6674,1492732.0
2024-11-01 14:10:00,10.26,10.26,10.24,10.26,354472.0,9.6674,9.6674,9.6486,9.6674,354472.0
2024-11-01 14:20:00,10.26,10.28,10.25,10.28,802446.0,9.6674,9.6862,9.658,9.6862,802446.0
2024-11-01 14:30:00,10.28,10.29,10.27,10.29,511492.0,9.6862,9.6957,9.6768,9.6957,511492.0
2024-11-01 14:40:00,10.29,10.29,10.26,10.27,895244.0,9.6957,9.6957,9.6674,9.6768,895244.0
2024-11-01 14:50:00,10.27,10.27,10.25,10.26,770535.0,9.6768,9.6768,9.658,9.6674,770535.0
2024-11-01 15:00:00,10.26,10.27,10.24,10.26,1137850.0,9.6674,9.6768,9.6486,9.6674,1137850.0
2024-11-01 15:10:00,10.27,10.27,10.25,10.26,935725.0,9.6768,9.6768,9.658,9.6674,935725.0
2024-11-01 15:20:00,10.26,10.26,10.23,10.24,796086.0,9.6674,9.6674,9.6391,9.6486,796086.0
2024-11-01 15:30:00,10.24,10.24,10.23,10.24,525233.0,9.6486,9.6486,9.6391,9.6486,525233.0
2024-11-01 15:40:00,10.24,10.24,10.21,10.21,1608338.0,9.6486,9.6486,9.6203,9.6203,1608338.0
2024-11-01 15:50:00,10.21,10.22,10.2,10.21,4625428.0,9.6203,9.6297,9.6109,9.6203,4625428.0
2024-11-04 09:30:00,10.23,10.42,10.23,10.42,3659297.0,9.6391,9.8182,9.6391,9.8182,3659297.0
2024-11-04 09:40:00,10.41,10.46,10.39,10.46,2414149.0,9.8087,9.8558,9.7899,9.8558,2414149.0
2024-11-04 09:50:00,10.46,10.53,10.45,10.5,2958498.0,9.8558,9.9218,9.8464,9.8935,2958498.0
2024-11-04 10:00:00,10.5,10.53,10.49,10.53,1918396.0,9.8935,9.9218,9.8841,9.9218,1918396.0
2024-11-04 10:10:00,10.53,10.57,10.52,10.56,3317929.0,9.9218,9.9595,9.9124,9.9501,3317929.0
2024-11-04 10:20:00,10.56,10.56,10.52,10.53,1077875.0,9.9501,9.9501,9.9124,9.9218,1077875.0
2024-11-04 10:30:00,10.52,10.55,10.51,10.55,1671861.0,9.9124,9.9406,9.903,9.9406,1671861.0
2024-11-04 10:40:00,10.54,10.55,10.48,10.5,1144172.0,9.9312,9.9406,9.8747,9.8935,1144172.0
2024-11-04 10:50:00,10.5,10.5,10.48,10.49,985455.0,9.8935,9.8935,9.8747,9.8841,985455.0
2024-11-04 11:00:00,10.49,10.49,10.44,10.46,1234350.0,9.8841,9.8841,9.837,9.8558,1234350.0
2024-11-04 11:10:00,10.46,10.46,10.43,10.45,738918.0,9.8558,9.8558,9.8276,9.8464,738918.0
2024-11-04 11:20:00,10.45,10.45,10.43,10.43,421774.0,9.8464,9.8464,9.8276,9.8276,421774.0
2024-11-04 11:30:00,10.43,10.44,10.39,10.42,948902.0,9.8276,9.837,9.7899,9.8182,948902.0
2024-11-04 11:40:00,10.42,10.43,10.37,10.38,1236643.0,9.8182,9.8276,9.771,9.7805,1236643.0
2024-11-04 11:50:00,10.38,10.4,10.37,10.4,665025.0,9.7805,9.7993,9.771,9.7993,665025.0
2024-11-04 12:00:00,10.4,10.42,10.39,10.39,857634.0,9.7993,9.8182,9.7899,9.7899,857634.0
2024-11-04 12:10:00,10.4,10.42,10.39,10.42,1012945.0,9.7993,9.8182,9.7899,9.8182,1012945.0
2024-11-04 12:20:00,10.42,10.44,10.41,10.42,792436.0,9.8182,9.837,9.8087,9.8182,792436.0
2024-11-04 12:30:00,10.42,10.44,10.41,10.44,875199.0,9.8182,9.837,9.8087,9.837,875199.0
2024-11-04 12:40:00,10.44,10.44,10.41,10.43,796851.0,9.837,9.837,9.8087,9.8276,796851.0
2024-11-04 12:50:00,10.43,10.43,10.41,10.41,401844.0,9.8276,9.8276,9.8087,9.8087,401844.0
2024-11-04 13:00:00,10.42,10.42,10.37,10.37,691002.0,9.8182,9.8182,9.771,9.771,691002.0
2024-11-04 13:10:00,10.38,10.39,10.37,10.39,554936.0,9.7805,9.7899,9.771,9.7899,554936.0
2024-11-04 13:20:00,10.38,10.4,10.38,10.4,499452.0,9.7805,9.7993,9.7805,9.7993,499452.0
2024-11-04 13:30:00,10.4,10.4,10.38,10.38,580774.0,9.7993,9.7993,9.7805,9.7805,580774.0
2024-11-04 13:40:00,10.38,10.4,10.38,10.4,676474.0,9.7805,9.7993,9.7805,9.7993,676474.0
2024-11-04 13:50:00,10.4,10.4,10.39,10.39,254809.0,9.7993,9.7993,9.7899,9.7899,254809.0
2024-11-04 14:00:00,10.39,10.4,10.37,10.38,773048.0,9.7899,9.7993,9.771,9.7805,773048.0
2024-11-04 14:10:00,10.38,10.39,10.37,10.38,474232.0,9.7805,9.7899,9.771,9.7805,474232.0
2024-11-04 14:20:00,10.38,10.39,10.36,10.37,404682.0,9.7805,9.7899,9.7616,9.771,404682.0
2024-11-04 14:30:00,10.37,10.38,10.36,10.37,690953.0,9.771,9.7805,9.7616,9.771,690953.0
2024-11-04 14:40:00,10.37,10.37,10.36,10.37,343314.0,9.771,9.771,9.7616,9.771,343314.0
2024-11-04 14:50:00,10.37,10.38,10.34,10.38,1322667.0,9.771,9.7805,9.7428,9.7805,1322667.0
2024-11-04 15:00:00,10.38,10.39,10.36,10.37,796650.0,9.7805,9.7899,9.7616,9.771,796650.0
2024-11-04 15:10:00,10.37,10.38,10.36,10.38,449984.0,9.771,9.7805,9.7616,9.7805,449984.0
2024-11-04 15:20:00,10.38,10.38,10.36,10.38,758909.0,9.7805,9.7805,9.7616,9.7805,758909.0
2024-11-04 15:30:00,10.38,10.38,10.35,10.36,808356.0,9.7805,9.7805,9.7522,9.7616,808356.0
2024-11-04 15:40:00,10.36,10.37,10.35,10.36,1427246.0,9.7616,9.771,9.7522,9.7616,1427246.0
2024-11-04 15:50:00,10.36,10.37,10.34,10.36,5056437.0,9.7616,9.771,9.7428,9.7616,5056437.0
2024-11-05 09:30:00,10.33,10.46,10.3,10.41,1911307.0,9.7334,9.8558,9.7051,9.8087,1911307.0
2024-11-05 09:40:00,10.41,10.47,10.4,10.46,1664041.0,9.8087,9.8653,9.7993,9.8558,1664041.0
2024-11-05 09:50:00,10.46,10.47,10.44,10.45,888504.0,9.8558,9.8653,9.837,9.8464,888504.0
2024-11-05 10:00:00,10.45,10.5,10.43,10.49,1337280.0,9.8464,9.8935,9.8276,9.8841,1337280.0
2024-11-05 10:10:00,10.49,10.53,10.48,10.53,1154340.0,9.8841,9.9218,9.8747,9.9218,1154340.0
2024-11-05 10:20:00,10.53,10.56,10.51,10.55,1693693.0,9.9218,9.9501,9.903,9.9406,1693693.0
2024-11-05 10:30:00,10.55,10.57,10.52,10.57,1396238.0,9.9406,9.9595,9.9124,9.9595,1396238.0
2024-11-05 10:40:00,10.57,10.58,10.54,10.58,1084314.0,9.9595,9.9689,9.9312,9.9689,1084314.0
2024-11-05 10:50:00,10.58,10.58,10.54,10.54,1297810.0,9.9689,9.9689,9.9312,9.9312,1297810.0
2024-11-05 11:00:00,10.54,10.56,10.52,10.54,1445869.0,9.9312,9.9501,9.9124,9.9312,1445869.0
2024-11-05 11:10:00,10.54,10.55,10.53,10.53,942737.0,9.9312,9.9406,9.9218,9.9218,942737.0
2024-11-05 11:20:00,10.54,10.57,10.53,10.56,970396.0,9.9312,9.9595,9.9218,9.9501,970396.0
2024-11-05 11:30:00,10.57,10.58,10.56,10.58,425601.0,9.9595,9.9689,9.9501,9.9689,425601.0
2024-11-05 11:40:00,10.58,10.58,10.56,10.58,717484.0,9.9689,9.9689,9.9501,9.9689,717484.0
2024-11-05 11:50:00,10.58,10.58,10.55,10.55,478235.0,9.9689,9.9689,9.9406,9.9406,478235.0
2024-11-05 12:00:00,10.56,10.57,10.55,10.55,462859.0,9.9501,9.9595,9.9406,9.9406,462859.0
2024-11-05 12:10:00,10.55,10.58,10.55,10.58,505932.0,9.9406,9.9689,9.9406,9.9689,505932.0
2024-11-05 12:20:00,10.58,10.58,10.56,10.57,513524.0,9.9689,9.9689,9.9501,9.9595,513524.0
2024-11-05 12:30:00,10.57,10.57,10.56,10.57,236285.0,9.9595,9.9595,9.9501,9.9595,236285.0
2024-11-05 12:40:00,10.56,10.58,10.56,10.57,648851.0,9.9501,9.9689,9.9501,9.9595,648851.0
2024-11-05 12:50:00,10.57,10.57,10.54,10.55,458377.0,9.9595,9.9595,9.9312,9.9406,458377.0
2024-11-05 13:00:00,10.54,10.55,10.54,10.54,349671.0,9.9312,9.9406,9.9312,9.9312,349671.0
2024-11-05 13:10:00,10.54,10.55,10.52,10.54,635981.0,9.9312,9.9406,9.9124,9.9312,635981.0
2024-11-05 13:20:00,10.54,10.54,10.53,10.54,147902.0,9.9312,9.9312,9.9218,9.9312,147902.0
2024-11-05 13:30:00,10.54,10.55,10.52,10.54,639799.0,9.9312,9.9406,9.9124,9.9312,639799.0
2024-11-05 13:40:00,10.55,10.58,10.53,10.54,1168195.0,9.9406,9.9689,9.9218,9.9312,1168195.0
2024-11-05 13:50:00,10.53,10.55,10.53,10.54,631372.0,9.9218,9.9406,9.9218,9.9312,631372.0
2024-11-05 14:00:00,10.54,10.56,10.53,10.54,805782.0,9.9312,9.9501,9.9218,9.9312,805782.0
2024-11-05 14:10:00,10.54,10.55,10.54,10.54,277298.0,9.9312,9.9406,9.9312,9.9312,277298.0
2024-11-05 14:20:00,10.54,10.56,10.53,10.56,703281.0,9.9312,9.9501,9.9218,9.9501,703281.0
2024-11-05 14:30:00,10.55,10.56,10.55,10.55,183695.0,9.9406,9.9501,9.9406,9.9406,183695.0
2024-11-05 14:40:00,10.55,10.58,10.55,10.57,691025.0,9.9406,9.9689,9.9406,9.9595,691025.0
2024-11-05 14:50:00,10.57,10.57,10.53,10.54,1126503.0,9.9595,9.9595,9.9218,9.9312,1126503.0
2024-11-05 15:00:00,10.54,10.56,10.53,10.54,1536120.0,9.9312,9.9501,9.9218,9.9312,1536120.0
2024-11-05 15:10:00,10.54,10.57,10.53,10.57,1243934.0,9.9312,9.9595,9.9218,9.9595,1243934.0
2024-11-05 15:20:00,10.57,10.57,10.56,10.56,397005.0,9.9595,9.9595,9.9501,9.9501,397005.0
2024-11-05 15:30:00,10.57,10.58,10.56,10.58,861518.0,9.9595,9.9689,9.9501,9.9689,861518.0
2024-11-05 15:40:00,10.58,10.64,10.56,10.62,4486764.0,9.9689,10.0255,9.9501,10.0066,4486764.0
2024-11-05 15:50:00,10.62,10.63,10.6,10.61,4592736.0,10.0066,10.016,9.9878,9.9972,4592736.0
2024-11-06 09:30:00,10.95,11.04,10.94,10.97,1774973.0,10.3175,10.4023,10.3081,10.3364,1774973.0
2024-11-06 09:40:00,10.97,11.09,10.95,11.01,9084492.0,10.3364,10.4495,10.3175,10.3741,9084492.0
2024-11-06 09:50:00,11.0,11.01,10.84,10.87,4768027.0,10.3647,10.3741,10.2139,10.2422,4768027.0
2024-11-06 10:00:00,10.87,10.93,10.83,10.93,2860340.0,10.2422,10.2987,10.2045,10.2987,2860340.0
2024-11-06 10:10:00,10.92,10.93,10.88,10.92,2273199.0,10.2893,10.2987,10.2516,10.2893,2273199.0
2024-11-06 10:20:00,10.91,10.96,10.91,10.96,1617306.0,10.2799,10.327,10.2799,10.327,1617306.0
2024-11-06 10:30:00,10.96,11.0,10.94,10.99,1581981.0,10.327,10.3647,10.3081,10.3552,1581981.0
2024-11-06 10:40:00,11.0,11.02,10.98,11.01,2914508.0,10.3647,10.3835,10.3458,10.3741,2914508.0
2024-11-06 10:50:00,11.01,11.05,10.99,11.04,2056932.0,10.3741,10.4118,10.3552,10.4023,2056932.0
2024-11-06 11:00:00,11.03,11.04,11.01,11.03,1383134.0,10.3929,10.4023,10.3741,10.3929,1383134.0
2024-11-06 11:10:00,11.03,11.04,11.02,11.04,1147956.0,10.3929,10.4023,10.3835,10.4023,1147956.0
2024-11-06 11:20:00,11.03,11.04,11.0,11.03,2026331.0,10.3929,10.4023,10.3647,10.3929,2026331.0
2024-11-06 11:30:00,11.02,11.03,10.99,10.99,2046920.0,10.3835,10.3929,10.3552,10.3552,2046920.0
2024-11-06 11:40:00,11.0,11.03,10.99,11.03,1775050.0,10.3647,10.3929,10.3552,10.3929,1775050.0
2024-11-06 11:50:00,11.02,11.04,11.01,11.02,1163843.0,10.3835,10.4023,10.3741,10.3835,1163843.0
2024-11-06 12:00:00,11.01,11.04,11.01,11.04,1494258.0,10.3741,10.4023,10.3741,10.4023,1494258.0
2024-11-06 12:10:00,11.04,11.04,11.02,11.03,1021613.0,10.4023,10.4023,10.3835,10.3929,1021613.0
2024-11-06 12:20:00,11.03,11.04,11.0,11.03,1258128.0,10.3929,10.4023,10.3647,10.3929,1258128.0
2024-11-06 12:30:00,11.04,11.04,11.02,11.04,1193721.0,10.4023,10.4023,10.3835,10.4023,1193721.0
2024-11-06 12:40:00,11.04,11.05,11.03,11.05,1079442.0,10.4023,10.4118,10.3929,10.4118,1079442.0
2024-11-06 12:50:00,11.04,11.08,11.04,11.08,1316607.0,10.4023,10.44,10.4023,10.44,1316607.0
2024-11-06 13:00:00,11.08,11.12,11.07,11.11,2038596.0,10.44,10.4777,10.4306,10.4683,2038596.0
2024-11-06 13:10:00,11.11,11.19,11.1,11.18,4120185.0,10.4683,10.5437,10.4589,10.5343,4120185.0
2024-11-06 13:20:00,11.18,11.18,11.14,11.15,1623366.0,10.5343,10.5343,10.4966,10.506,1623366.0
2024-11-06 13:30:00,11.15,11.16,11.12,11.13,1174259.0,10.506,10.5154,10.4777,10.4871,1174259.0
2024-11-06 13:40:00,11.13,11.15,11.12,11.14,1249831.0,10.4871,10.506,10.4777,10.4966,1249831.0
2024-11-06 13:50:00,11.13,11.17,11.13,11.17,990896.0,10.4871,10.5248,10.4871,10.5248,990896.0
2024-11-06 14:00:00,11.17,11.19,11.16,11.17,1516111.0,10.5248,10.5437,10.5154,10.5248,1516111.0
2024-11-06 14:10:00,11.17,11.2,11.16,11.18,1215394.0,10.5248,10.5531,10.5154,10.5343,1215394.0
2024-11-06 14:20:00,11.18,11.21,11.17,11.19,1898093.0,10.5343,10.5625,10.5248,10.5437,1898093.0
2024-11-06 14:30:00,11.2,11.21,11.19,11.21,899592.0,10.5531,10.5625,10.5437,10.5625,899592.0
2024-11-06 14:40:00,11.21,11.22,11.19,11.21,1714596.0,10.5625,10.572,10.5437,10.5625,1714596.0
2024-11-06 14:50:00,11.21,11.22,11.2,11.21,1329807.0,10.5625,10.572,10.5531,10.5625,1329807.0
2024-11-06 15:00:00,11.21,11.23,11.19,11.2,1546349.0,10.5625,10.5814,10.5437,10.5531,1546349.0
2024-11-06 15:10:00,11.21,11.23,11.2,11.21,1729681.0,10.5625,10.5814,10.5531,10.5625,1729681.0
2024-11-06 15:20:00,11.21,11.22,11.19,11.2,1395705.0,10.5625,10.572,10.5437,10.5531,1395705.0
2024-11-06 15:30:00,11.21,11.21,11.17,11.19,1415757.0,10.5625,10.5625,10.5248,10.5437,1415757.0
2024-11-06 15:40:00,11.19,11.22,11.18,11.2,1801506.0,10.5437,10.572,10.5343,10.5531,1801506.0
2024-11-06 15:50:00,11.19,11.21,11.18,11.19,6651575.0,10.5437,10.5625,10.5343,10.5437,6651575.0
2024-11-07 09:30:00,11.01,11.05,10.83,10.92,3821888.0,10.5161,10.5543,10.3441,10.4301,3821888.0
2024-11-07 09:40:00,10.92,10.94,10.85,10.93,2465330.0,10.4301,10.4492,10.3632,10.4397,2465330.0
2024-11-07 09:50:00,10.92,10.99,10.9,10.97,1814661.0,10.4301,10.497,10.411,10.4779,1814661.0
2024-11-07 10:00:00,10.98,11.04,10.95,11.03,1664763.0,10.4874,10.5447,10.4588,10.5352,1664763.0
2024-11-07 10:10:00,11.03,11.08,11.02,11.05,1369381.0,10.5352,10.5829,10.5256,10.5543,1369381.0
2024-11-07 10:20:00,11.05,11.1,11.02,11.09,1344606.0,10.5543,10.602,10.5256,10.5925,1344606.0
2024-11-07 10:30:00,11.1,11.11,11.08,11.1,1051037.0,10.602,10.6116,10.5829,10.602,1051037.0
2024-11-07 10:40:00,11.1,11.11,11.08,11.1,1135152.0,10.602,10.6116,10.5829,10.602,1135152.0
2024-11-07 10:50:00,11.1,11.1,11.05,11.07,1145995.0,10.602,10.602,10.5543,10.5734,1145995.0
2024-11-07 11:00:00,11.08,11.08,11.02,11.03,874634.0,10.5829,10.5829,10.5256,10.5352,874634.0
2024-11-07 11:10:00,11.02,11.04,11.01,11.03,1368244.0,10.5256,10.5447,10.5161,10.5352,1368244.0
2024-11-07 11:20:00,11.04,11.06,11.02,11.03,1065727.0,10.5447,10.5638,10.5256,10.5352,1065727.0
2024-11-07 11:30:00,11.03,11.07,11.02,11.03,1172277.0,10.5352,10.5734,10.5256,10.5352,1172277.0
2024-11-07 11:40:00,11.03,11.04,11.02,11.04,792654.0,10.5352,10.5447,10.5256,10.5447,792654.0
2024-11-07 11:50:00,11.04,11.04,11.02,11.03,587160.0,10.5447,10.5447,10.5256,10.5352,587160.0
2024-11-07 12:00:00,11.03,11.04,11.0,11.03,1150256.0,10.5352,10.5447,10.5065,10.5352,1150256.0
2024-11-07 12:10:00,11.04,11.04,11.01,11.04,715968.0,10.5447,10.5447,10.5161,10.5447,715968.0
2024-11-07 12:20:00,11.04,11.06,11.03,11.05,507958.0,10.5447,10.5638,10.5352,10.5543,507958.0
2024-11-07 12:30:00,11.05,11.06,11.04,11.04,451303.0,10.5543,10.5638,10.5447,10.5447,451303.0
2024-11-07 12:40:00,11.04,11.05,11.01,11.02,716852.0,10.5447,10.5543,10.5161,10.5256,716852.0
2024-11-07 12:50:00,11.01,11.03,11.01,11.03,339408.0,10.5161,10.5352,10.5161,10.5352,339408.0
2024-11-07 13:00:00,11.03,11.03,11.02,11.02,457244.0,10.5352,10.5352,10.5256,10.5256,457244.0
2024-11-07 13:10:00,11.02,11.03,10.99,11.0,999949.0,10.5256,10.5352,10.497,10.5065,999949.0
2024-11-07 13:20:00,11.0,11.02,11.0,11.02,565120.0,10.5065,10.5256,10.5065,10.5256,565120.0
2024-11-07 13:30:00,11.02,11.02,10.99,10.99,901896.0,10.5256,10.5256,10.497,10.497,901896.0
2024-11-07 13:40:00,11.0,11.0,10.98,10.99,451728.0,10.5065,10.5065,10.4874,10.497,451728.0
2024-11-07 13:50:00,10.99,10.99,10.98,10.99,490232.0,10.497,10.497,10.4874,10.497,490232.0
2024-11-07 14:00:00,10.99,11.02,10.98,10.99,985328.0,10.497,10.5256,10.4874,10.497,985328.0
2024-11-07 14:10:00,10.99,11.0,10.97,11.0,637513.0,10.497,10.5065,10.4779,10.5065,637513.0
2024-11-07 14:20:00,11.0,11.02,10.99,11.01,653520.0,10.5065,10.5256,10.497,10.5161,653520.0
2024-11-07 14:30:00,11.01,11.03,11.0,11.0,766170.0,10.5161,10.5352,10.5065,10.5065,766170.0
2024-11-07 14:40:00,11.0,11.01,10.95,10.99,1449112.0,10.5065,10.5161,10.4588,10.497,1449112.0
2024-11-07 14:50:00,10.98,11.01,10.97,11.01,1294636.0,10.4874,10.5161,10.4779,10.5161,1294636.0
2024-11-07 15:00:00,11.0,11.01,10.98,10.99,661454.0,10.5065,10.5161,10.4874,10.497,661454.0
2024-11-07 15:10:00,11.0,11.01,10.99,11.0,703674.0,10.5065,10.5161,10.497,10.5065,703674.0
2024-11-07 15:20:00,11.0,11.0,10.97,10.98,1055059.0,10.5065,10.5065,10.4779,10.4874,1055059.0
2024-11-07 15:30:00,10.98,10.99,10.96,10.96,906664.0,10.4874,10.497,10.4683,10.4683,906664.0
2024-11-07 15:40:00,10.96,10.98,10.95,10.96,1837487.0,10.4683,10.4874,10.4588,10.4683,1837487.0
2024-11-07 15:50:00,10.96,10.98,10.95,10.95,3291671.0,10.4683,10.4874,10.4588,10.4588,3291671.0
2024-11-08 09:30:00,10.93,10.94,10.86,10.88,1722842.0,10.4397,10.4492,10.3728,10.3919,1722842.0
2024-11-08 09:40:00,10.88,10.95,10.88,10.95,1375374.0,10.3919,10.4588,10.3919,10.4588,1375374.0
2024-11-08 09:50:00,10.95,10.95,10.91,10.92,679923.0,10.4588,10.4588,10.4205,10.4301,679923.0
2024-11-08 10:00:00,10.92,10.94,10.88,10.9,1269379.0,10.4301,10.4492,10.3919,10.411,1269379.0
2024-11-08 10:10:00,10.9,10.91,10.88,10.9,894049.0,10.411,10.4205,10.3919,10.411,894049.0
2024-11-08 10:20:00,10.9,10.91,10.89,10.91,614822.0,10.411,10.4205,10.4014,10.4205,614822.0
2024-11-08 10:30:00,10.91,10.94,10.89,10.91,1651525.0,10.4205,10.4492,10.4014,10.4205,1651525.0
2024-11-08 10:40:00,10.91,10.91,10.89,10.9,943026.0,10.4205,10.4205,10.4014,10.411,943026.0
2024-11-08 10:50:00,10.9,10.95,10.89,10.95,1289969.0,10.411,10.4588,10.4014,10.4588,1289969.0
2024-11-08 11:00:00,10.95,10.96,10.94,10.96,811794.0,10.4588,10.4683,10.4492,10.4683,811794.0
2024-11-08 11:10:00,10.95,10.96,10.94,10.95,867019.0,10.4588,10.4683,10.4492,10.4588,867019.0
2024-11-08 11:20:00,10.95,10.95,10.93,10.93,583558.0,10.4588,10.4588,10.4397,10.4397,583558.0
2024-11-08 11:30:00,10.94,10.94,10.91,10.92,710802.0,10.4492,10.4492,10.4205,10.4301,710802.0
2024-11-08 11:40:00,10.92,10.94,10.91,10.92,1196512.0,10.4301,10.4492,10.4205,10.4301,1196512.0
2024-11-08 11:50:00,10.92,10.93,10.91,10.91,455898.0,10.4301,10.4397,10.4205,10.4205,455898.0
2024-11-08 12:00:00,10.91,10.92,10.91,10.91,372084.0,10.4205,10.4301,10.4205,10.4205,372084.0
2024-11-08 12:10:00,10.91,10.92,10.9,10.92,765281.0,10.4205,10.4301,10.411,10.4301,765281.0
2024-11-08 12:20:00,10.92,10.93,10.91,10.92,402135.0,10.4301,10.4397,10.4205,10.4301,402135.0
2024-11-08 12:30:00,10.93,10.93,10.92,10.93,195246.0,10.4397,10.4397,10.4301,10.4397,195246.0
2024-11-08 12:40:00,10.93,10.93,10.91,10.92,740775.0,10.4397,10.4397,10.4205,10.4301,740775.0
2024-11-08 12:50:00,10.92,10.92,10.91,10.92,399083.0,10.4301,10.4301,10.4205,10.4301,399083.0
2024-11-08 13:00:00,10.92,10.92,10.91,10.92,242616.0,10.4301,10.4301,10.4205,10.4301,242616.0
2024-11-08 13:10:00,10.92,10.93,10.91,10.93,469186.0,10.4301,10.4397,10.4205,10.4397,469186.0
2024-11-08 13:20:00,10.93,10.93,10.91,10.92,343501.0,10.4397,10.4397,10.4205,10.4301,343501.0
2024-11-08 13:30:00,10.92,10.92,10.91,10.92,230800.0,10.4301,10.4301,10.4205,10.4301,230800.0
2024-11-08 13:40:00,10.92,10.93,10.91,10.93,331267.0,10.4301,10.4397,10.4205,10.4397,331267.0
2024-11-08 13:50:00,10.93,10.94,10.92,10.94,768470.0,10.4397,10.4492,10.4301,10.4492,768470.0
2024-11-08 14:00:00,10.94,10.95,10.93,10.95,437632.0,10.4492,10.4588,10.4397,10.4588,437632.0
2024-11-08 14:10:00,10.95,10.95,10.93,10.94,506241.0,10.4588,10.4588,10.4397,10.4492,506241.0
2024-11-08 14:20:00,10.94,10.94,10.91,10.93,588845.0,10.4492,10.4492,10.4205,10.4397,588845.0
2024-11-08 14:30:00,10.93,10.93,10.92,10.93,271448.0,10.4397,10.4397,10.4301,10.4397,271448.0
2024-11-08 14:40:00,10.93,10.93,10.92,10.93,281548.0,10.4397,10.4397,10.4301,10.4397,281548.0
2024-11-08 14:50:00,10.93,10.93,10.91,10.92,1003802.0,10.4397,10.4397,10.4205,10.4301,1003802.0
2024-11-08 15:00:00,10.92,10.92,10.9,10.92,779576.0,10.4301,10.4301,10.411,10.4301,779576.0
2024-11-08 15:10:00,10.91,10.92,10.9,10.92,874746.0,10.4205,10.4301,10.411,10.4301,874746.0
2024-11-08 15:20:00,10.92,10.92,10.91,10.91,290114.0,10.4301,10.4301,10.4205,10.4205,290114.0
2024-11-08 15:30:00,10.92,10.92,10.9,10.91,693717.0,10.4301,10.4301,10.411,10.4205,693717.0
2024-11-08 15:40:00,10.92,10.93,10.91,10.93,971786.0,10.4301,10.4397,10.4205,10.4397,971786.0
2024-11-08 15:50:00,10.93,10.97,10.92,10.96,5683350.0,10.4397,10.4779,10.4301,10.4683,5683350.0
2024-11-11 09:30:00,11.07,11.1,11.02,11.1,2108895.0,10.5734,10.602,10.5256,10.602,2108895.0
2024-11-11 09:40:00,11.09,11.18,11.09,11.18,2443793.0,10.5925,10.6784,10.5925,10.6784,2443793.0
2024-11-11 09:50:00,11.18,11.18,11.15,11.17,1074510.0,10.6784,10.6784,10.6498,10.6689,1074510.0
2024-11-11 10:00:00,11.17,11.2,11.15,11.18,1596732.0,10.6689,10.6975,10.6498,10.6784,1596732.0
2024-11-11 10:10:00,11.18,11.2,11.16,11.18,1564691.0,10.6784,10.6975,10.6593,10.6784,1564691.0
2024-11-11 10:20:00,11.18,11.21,11.17,11.21,1289568.0,10.6784,10.7071,10.6689,10.7071,1289568.0
2024-11-11 10:30:00,11.21,11.22,11.2,11.21,1334182.0,10.7071,10.7166,10.6975,10.7071,1334182.0
2024-11-11 10:40:00,11.21,11.22,11.21,11.21,898937.0,10.7071,10.7166,10.7071,10.7071,898937.0
2024-11-11 10:50:00,11.21,11.22,11.2,11.22,758140.0,10.7071,10.7166,10.6975,10.7166,758140.0
2024-11-11 11:00:00,11.21,11.23,11.2,11.22,911655.0,10.7071,10.7262,10.6975,10.7166,911655.0
2024-11-11 11:10:00,11.23,11.23,11.2,11.21,1272146.0,10.7262,10.7262,10.6975,10.7071,1272146.0
2024-11-11 11:20:00,11.2,11.21,11.17,11.2,1189708.0,10.6975,10.7071,10.6689,10.6975,1189708.0
2024-11-11 11:30:00,11.19,11.23,11.18,11.23,1432446.0,10.688,10.7262,10.6784,10.7262,1432446.0
2024-11-11 11:40:00,11.23,11.26,11.22,11.24,2089284.0,10.7262,10.7548,10.7166,10.7357,2089284.0
2024-11-11 11:50:00,11.25,11.28,11.24,11.28,1041006.0,10.7453,10.7739,10.7357,10.7739,1041006.0
2024-11-11 12:00:00,11.27,11.3,11.27,11.3,1049924.0,10.7644,10.7931,10.7644,10.7931,1049924.0
2024-11-11 12:10:00,11.3,11.32,11.29,11.32,1062149.0,10.7931,10.8122,10.7835,10.8122,1062149.0
2024-11-11 12:20:00,11.32,11.32,11.28,11.29,1340170.0,10.8122,10.8122,10.7739,10.7835,1340170.0
2024-11-11 12:30:00,11.29,11.3,11.28,11.29,979038.0,10.7835,10.7931,10.7739,10.7835,979038.0
2024-11-11 12:40:00,11.29,11.3,11.28,11.3,760840.0,10.7835,10.7931,10.7739,10.7931,760840.0
2024-11-11 12:50:00,11.29,11.3,11.29,11.3,502599.0,10.7835,10.7931,10.7835,10.7931,502599.0
2024-11-11 13:00:00,11.29,11.3,11.26,11.29,1421544.0,10.7835,10.7931,10.7548,10.7835,1421544.0
2024-11-11 13:10:00,11.29,11.3,11.27,11.27,546535.0,10.7835,10.7931,10.7644,10.7644,546535.0
2024-11-11 13:20:00,11.27,11.28,11.23,11.24,1460707.0,10.7644,10.7739,10.7262,10.7357,1460707.0
2024-11-11 13:30:00,11.25,11.25,11.23,11.24,1025640.0,10.7453,10.7453,10.7262,10.7357,1025640.0
2024-11-11 13:40:00,11.24,11.25,11.23,11.25,474093.0,10.7357,10.7453,10.7262,10.7453,474093.0
2024-11-11 13:50:00,11.25,11.27,11.24,11.27,588706.0,10.7453,10.7644,10.7357,10.7644,588706.0
2024-11-11 14:00:00,11.27,11.28,11.25,11.28,439616.0,10.7644,10.7739,10.7453,10.7739,439616.0
2024-11-11 14:10:00,11.27,11.28,11.26,11.27,592922.0,10.7644,10.7739,10.7548,10.7644,592922.0
2024-11-11 14:20:00,11.27,11.28,11.26,11.27,605523.0,10.7644,10.7739,10.7548,10.7644,605523.0
2024-11-11 14:30:00,11.26,11.27,11.25,11.26,348089.0,10.7548,10.7644,10.7453,10.7548,348089.0
2024-11-11 14:40:00,11.26,11.27,11.24,11.25,830932.0,10.7548,10.7644,10.7357,10.7453,830932.0
2024-11-11 14:50:00,11.25,11.25,11.24,11.25,225213.0,10.7453,10.7453,10.7357,10.7453,225213.0
2024-11-11 15:00:00,11.25,11.25,11.24,11.25,288152.0,10.7453,10.7453,10.7357,10.7453,288152.0
2024-11-11 15:10:00,11.24,11.26,11.23,11.23,734964.0,10.7357,10.7548,10.7262,10.7262,734964.0
2024-11-11 15:20:00,11.23,11.27,11.22,11.26,1435697.0,10.7262,10.7644,10.7166,10.7548,1435697.0
2024-11-11 15:30:00,11.27,11.28,11.25,11.27,1063375.0,10.7644,10.7739,10.7453,10.7644,1063375.0
2024-11-11 15:40:00,11.27,11.28,11.26,11.27,1165896.0,10.7644,10.7739,10.7548,10.7644,1165896.0
2024-11-11 15:50:00,11.26,11.27,11.23,11.24,5382543.0,10.7548,10.7644,10.7262,10.7357,5382543.0
2024-11-12 09:30:00,11.14,11.28,11.07,11.28,2236027.0,10.6402,10.7739,10.5734,10.7739,2236027.0
2024-11-12 09:40:00,11.28,11.3,11.21,11.21,1153238.0,10.7739,10.7931,10.7071,10.7071,1153238.0
2024-11-12 09:50:00,11.22,11.22,11.17,11.19,1077862.0,10.7166,10.7166,10.6689,10.688,1077862.0
2024-11-12 10:00:00,11.19,11.19,11.14,11.15,1520275.0,10.688,10.688,10.6402,10.6498,1520275.0
2024-11-12 10:10:00,11.15,11.16,11.12,11.12,974975.0,10.6498,10.6593,10.6211,10.6211,974975.0
2024-11-12 10:20:00,11.12,11.13,11.09,11.1,1392668.0,10.6211,10.6307,10.5925,10.602,1392668.0
2024-11-12 10:30:00,11.1,11.14,11.09,11.13,955624.0,10.602,10.6402,10.5925,10.6307,955624.0
2024-11-12 10:40:00,11.13,11.13,11.1,11.11,913515.0,10.6307,10.6307,10.602,10.6116,913515.0
2024-11-12 10:50:00,11.11,11.12,11.08,11.08,1021545.0,10.6116,10.6211,10.5829,10.5829,1021545.0
2024-11-12 11:00:00,11.09,11.09,11.05,11.05,825334.0,10.5925,10.5925,10.5543,10.5543,825334.0
2024-11-12 11:10:00,11.06,11.06,11.04,11.04,779308.0,10.5638,10.5638,10.5447,10.5447,779308.0
2024-11-12 11:20:00,11.05,11.05,11.02,11.03,1434762.0,10.5543,10.5543,10.5256,10.5352,1434762.0
2024-11-12 11:30:00,11.03,11.03,11.0,11.01,1451551.0,10.5352,10.5352,10.5065,10.5161,1451551.0
2024-11-12 11:40:00,11.0,11.01,10.97,10.98,1089362.0,10.5065,10.5161,10.4779,10.4874,1089362.0
2024-11-12 11:50:00,10.97,11.01,10.97,11.01,997201.0,10.4779,10.5161,10.4779,10.5161,997201.0
2024-11-12 12:00:00,11.01,11.02,11.0,11.01,493022.0,10.5161,10.5256,10.5065,10.5161,493022.0
2024-11-12 12:10:00,11.02,11.02,11.01,11.02,400780.0,10.5256,10.5256,10.5161,10.5256,400780.0
2024-11-12 12:20:00,11.01,11.03,11.0,11.03,551342.0,10.5161,10.5352,10.5065,10.5352,551342.0
2024-11-12 12:30:00,11.02,11.04,11.02,11.04,448050.0,10.5256,10.5447,10.5256,10.5447,448050.0
2024-11-12 12:40:00,11.03,11.04,11.0,11.0,642445.0,10.5352,10.5447,10.5065,10.5065,642445.0
2024-11-12 12:50:00,11.0,11.01,10.98,10.99,628520.0,10.5065,10.5161,10.4874,10.497,628520.0
2024-11-12 13:00:00,10.98,10.99,10.95,10.96,710798.0,10.4874,10.497,10.4588,10.4683,710798.0
2024-11-12 13:10:00,10.96,10.98,10.95,10.98,540151.0,10.4683,10.4874,10.4588,10.4874,540151.0
2024-11-12 13:20:00,10.98,10.98,10.96,10.97,515457.0,10.4874,10.4874,10.4683,10.4779,515457.0
2024-11-12 13:30:00,10.97,11.0,10.97,11.0,499384.0,10.4779,10.5065,10.4779,10.5065,499384.0
2024-11-12 13:40:00,11.0,11.02,10.99,11.02,572321.0,10.5065,10.5256,10.497,10.5256,572321.0
2024-11-12 13:50:00,11.02,11.06,11.01,11.05,697757.0,10.5256,10.5638,10.5161,10.5543,697757.0
2024-11-12 14:00:00,11.05,11.09,11.05,11.09,740960.0,10.5543,10.5925,10.5543,10.5925,740960.0
2024-11-12 14:10:00,11.09,11.09,11.07,11.09,696619.0,10.5925,10.5925,10.5734,10.5925,696619.0
2024-11-12 14:20:00,11.09,11.11,11.08,11.1,653106.0,10.5925,10.6116,10.5829,10.602,653106.0
2024-11-12 14:30:00,11.1,11.11,11.09,11.1,387693.0,10.602,10.6116,10.5925,10.602,387693.0
2024-11-12 14:40:00,11.09,11.11,11.09,11.1,503951.0,10.5925,10.6116,10.5925,10.602,503951.0
2024-11-12 14:50:00,11.1,11.1,11.09,11.1,367442.0,10.602,10.602,10.5925,10.602,367442.0
2024-11-12 15:00:00,11.1,11.11,11.09,11.11,488907.0,10.602,10.6116,10.5925,10.6116,488907.0
2024-11-12 15:10:00,11.11,11.12,11.08,11.08,998999.0,10.6116,10.6211,10.5829,10.5829,998999.0
2024-11-12 15:20:00,11.09,11.1,11.08,11.09,465620.0,10.5925,10.602,10.5829,10.5925,465620.0
2024-11-12 15:30:00,11.1,11.1,11.09,11.1,385585.0,10.602,10.602,10.5925,10.602,385585.0
2024-11-12 15:40:00,11.1,11.1,11.08,11.09,928835.0,10.602,10.602,10.5829,10.5925,928835.0
2024-11-12 15:50:00,11.09,11.11,11.05,11.11,5190989.0,10.5925,10.6116,10.5543,10.6116,5190989.0
2024-11-13 09:30:00,11.12,11.17,11.08,11.15,1898219.0,10.6211,10.6689,10.5829,10.6498,1898219.0
2024-11-13 09:40:00,11.15,11.17,11.13,11.15,708827.0,10.6498,10.6689,10.6307,10.6498,708827.0
2024-11-13 09:50:00,11.15,11.15,11.12,11.13,792514.0,10.6498,10.6498,10.6211,10.6307,792514.0
2024-11-13 10:00:00,11.13,11.13,11.02,11.05,1412417.0,10.6307,10.6307,10.5256,10.5543,1412417.0
2024-11-13 10:10:00,11.05,11.09,11.05,11.08,1332807.0,10.5543,10.5925,10.5543,10.5829,1332807.0
2024-11-13 10:20:00,11.09,11.1,11.07,11.1,695986.0,10.5925,10.602,10.5734,10.602,695986.0
2024-11-13 10:30:00,11.09,11.11,11.08,11.09,1178222.0,10.5925,10.6116,10.5829,10.5925,1178222.0
2024-11-13 10:40:00,11.1,11.13,11.07,11.12,2200421.0,10.602,10.6307,10.5734,10.6211,2200421.0
2024-11-13 10:50:00,11.12,11.12,11.09,11.11,1374753.0,10.6211,10.6211,10.5925,10.6116,1374753.0
2024-11-13 11:00:00,11.11,11.14,11.09,11.13,1100508.0,10.6116,10.6402,10.5925,10.6307,1100508.0
2024-11-13 11:10:00,11.13,11.14,11.12,11.13,853109.0,10.6307,10.6402,10.6211,10.6307,853109.0
2024-11-13 11:20:00,11.13,11.14,11.1,11.13,1266488.0,10.6307,10.6402,10.602,10.6307,1266488.0
2024-11-13 11:30:00,11.13,11.14,11.12,11.13,1032905.0,10.6307,10.6402,10.6211,10.6307,1032905.0
2024-11-13 11:40:00,11.13,11.14,11.12,11.13,720084.0,10.6307,10.6402,10.6211,10.6307,720084.0
2024-11-13 11:50:00,11.13,11.14,11.11,11.12,1308364.0,10.6307,10.6402,10.6116,10.6211,1308364.0
2024-11-13 12:00:00,11.12,11.13,11.11,11.11,465137.0,10.6211,10.6307,10.6116,10.6116,465137.0
2024-11-13 12:10:00,11.11,11.12,11.1,11.1,754455.0,10.6116,10.6211,10.602,10.602,754455.0
2024-11-13 12:20:00,11.1,11.11,11.09,11.1,319229.0,10.602,10.6116,10.5925,10.602,319229.0
2024-11-13 12:30:00,11.1,11.1,11.09,11.09,202807.0,10.602,10.602,10.5925,10.5925,202807.0
2024-11-13 12:40:00,11.09,11.1,11.07,11.08,681637.0,10.5925,10.602,10.5734,10.5829,681637.0
2024-11-13 12:50:00,11.07,11.09,11.07,11.09,371682.0,10.5734,10.5925,10.5734,10.5925,371682.0
2024-11-13 13:00:00,11.09,11.09,11.08,11.09,260009.0,10.5925,10.5925,10.5829,10.5925,260009.0
2024-11-13 13:10:00,11.08,11.11,11.07,11.08,660173.0,10.5829,10.6116,10.5734,10.5829,660173.0
2024-11-13 13:20:00,11.07,11.09,11.07,11.08,397705.0,10.5734,10.5925,10.5734,10.5829,397705.0
2024-11-13 13:30:00,11.08,11.08,11.07,11.08,398077.0,10.5829,10.5829,10.5734,10.5829,398077.0
2024-11-13 13:40:00,11.08,11.1,11.07,11.09,398445.0,10.5829,10.602,10.5734,10.5925,398445.0
2024-11-13 13:50:00,11.09,11.09,11.07,11.08,173063.0,10.5925,10.5925,10.5734,10.5829,173063.0
2024-11-13 14:00:00,11.07,11.09,11.07,11.09,276754.0,10.5734,10.5925,10.5734,10.5925,276754.0
2024-11-13 14:10:00,11.09,11.1,11.07,11.08,417477.0,10.5925,10.602,10.5734,10.5829,417477.0
2024-11-13 14:20:00,11.08,11.09,11.05,11.05,583438.0,10.5829,10.5925,10.5543,10.5543,583438.0
2024-11-13 14:30:00,11.06,11.06,11.04,11.05,780699.0,10.5638,10.5638,10.5447,10.5543,780699.0
2024-11-13 14:40:00,11.04,11.05,11.04,11.04,396106.0,10.5447,10.5543,10.5447,10.5447,396106.0
2024-11-13 14:50:00,11.05,11.05,11.04,11.04,227238.0,10.5543,10.5543,10.5447,10.5447,227238.0
2024-11-13 15:00:00,11.04,11.05,11.02,11.03,695340.0,10.5447,10.5543,10.5256,10.5352,695340.0
2024-11-13 15:10:00,11.03,11.07,11.03,11.07,536564.0,10.5352,10.5734,10.5352,10.5734,536564.0
2024-11-13 15:20:00,11.07,11.08,11.06,11.08,505789.0,10.5734,10.5829,10.5638,10.5829,505789.0
2024-11-13 15:30:00,11.07,11.11,11.07,11.11,694980.0,10.5734,10.6116,10.5734,10.6116,694980.0
2024-11-13 15:40:00,11.11,11.11,11.1,11.11,600633.0,10.6116,10.6116,10.602,10.6116,600633.0
2024-11-13 15:50:00,11.11,11.12,11.09,11.11,3519750.0,10.6116,10.6211,10.5925,10.6116,3519750.0
2024-11-14 09:30:00,11.13,11.23,11.12,11.2,2312849.0,10.6307,10.7262,10.6211,10.6975,2312849.0
2024-11-14 09:40:00,11.2,11.21,11.16,11.21,1066027.0,10.6975,10.7071,10.6593,10.7071,1066027.0
2024-11-14 09:50:00,11.21,11.23,11.2,11.21,824986.0,10.7071,10.7262,10.6975,10.7071,824986.0
2024-11-14 10:00:00,11.21,11.23,11.18,11.23,1299231.0,10.7071,10.7262,10.6784,10.7262,1299231.0
2024-11-14 10:10:00,11.23,11.23,11.18,11.19,1284760.0,10.7262,10.7262,10.6784,10.688,1284760.0
2024-11-14 10:20:00,11.19,11.22,11.18,11.21,614122.0,10.688,10.7166,10.6784,10.7071,614122.0
2024-11-14 10:30:00,11.21,11.21,11.19,11.21,657521.0,10.7071,10.7071,10.688,10.7071,657521.0
2024-11-14 10:40:00,11.21,11.21,11.2,11.2,403665.0,10.7071,10.7071,10.6975,10.6975,403665.0
2024-11-14 10:50:00,11.21,11.21,11.18,11.19,635465.0,10.7071,10.7071,10.6784,10.688,635465.0
2024-11-14 11:00:00,11.19,11.19,11.15,11.16,1440384.0,10.688,10.688,10.6498,10.6593,1440384.0
2024-11-14 11:10:00,11.16,11.17,11.15,11.17,636721.0,10.6593,10.6689,10.6498,10.6689,636721.0
2024-11-14 11:20:00,11.17,11.2,11.16,11.2,814926.0,10.6689,10.6975,10.6593,10.6975,814926.0
2024-11-14 11:30:00,11.2,11.22,11.19,11.21,1007339.0,10.6975,10.7166,10.688,10.7071,1007339.0
2024-11-14 11:40:00,11.21,11.22,11.21,11.21,498047.0,10.7071,10.7166,10.7071,10.7071,498047.0
2024-11-14 11:50:00,11.21,11.22,11.19,11.21,545052.0,10.7071,10.7166,10.688,10.7071,545052.0
2024-11-14 12:00:00,11.21,11.21,11.17,11.18,561600.0,10.7071,10.7071,10.6689,10.6784,561600.0
2024-11-14 12:10:00,11.18,11.19,11.15,11.16,474962.0,10.6784,10.688,10.6498,10.6593,474962.0
2024-11-14 12:20:00,11.15,11.17,11.13,11.17,1161447.0,10.6498,10.6689,10.6307,10.6689,1161447.0
2024-11-14 12:30:00,11.16,11.17,11.07,11.08,1564318.0,10.6593,10.6689,10.5734,10.5829,1564318.0
2024-11-14 12:40:00,11.08,11.09,11.02,11.07,2859185.0,10.5829,10.5925,10.5256,10.5734,2859185.0
2024-11-14 12:50:00,11.07,11.11,11.06,11.11,1126309.0,10.5734,10.6116,10.5638,10.6116,1126309.0
2024-11-14 13:00:00,11.11,11.14,11.1,11.13,1024298.0,10.6116,10.6402,10.602,10.6307,1024298.0
2024-11-14 13:10:00,11.13,11.13,11.08,11.1,919712.0,10.6307,10.6307,10.5829,10.602,919712.0
2024-11-14 13:20:00,11.1,11.1,11.08,11.09,356700.0,10.602,10.602,10.5829,10.5925,356700.0
2024-11-14 13:30:00,11.09,11.09,11.05,11.05,382458.0,10.5925,10.5925,10.5543,10.5543,382458.0
2024-11-14 13:40:00,11.05,11.06,11.05,11.06,671673.0,10.5543,10.5638,10.5543,10.5638,671673.0
2024-11-14 13:50:00,11.05,11.06,11.04,11.04,457117.0,10.5543,10.5638,10.5447,10.5447,457117.0
2024-11-14 14:00:00,11.04,11.09,11.04,11.08,1329218.0,10.5447,10.5925,10.5447,10.5829,1329218.0
2024-11-14 14:10:00,11.08,11.08,11.06,11.08,537864.0,10.5829,10.5829,10.5638,10.5829,537864.0
2024-11-14 14:20:00,11.08,11.1,11.07,11.1,577325.0,10.5829,10.602,10.5734,10.602,577325.0
2024-11-14 14:30:00,11.1,11.11,11.09,11.11,490675.0,10.602,10.6116,10.5925,10.6116,490675.0
2024-11-14 14:40:00,11.11,11.11,11.09,11.11,719080.0,10.6116,10.6116,10.5925,10.6116,719080.0
2024-11-14 14:50:00,11.11,11.12,11.1,11.12,470324.0,10.6116,10.6211,10.602,10.6211,470324.0
2024-11-14 15:00:00,11.12,11.12,11.06,11.07,1087747.0,10.6211,10.6211,10.5638,10.5734,1087747.0
2024-11-14 15:10:00,11.08,11.1,11.06,11.09,876198.0,10.5829,10.602,10.5638,10.5925,876198.0
2024-11-14 15:20:00,11.09,11.12,11.08,11.12,669145.0,10.5925,10.6211,10.5829,10.6211,669145.0
2024-11-14 15:30:00,11.12,11.13,11.1,11.12,1117296.0,10.6211,10.6307,10.602,10.6211,1117296.0
2024-11-14 15:40:00,11.12,11.12,11.07,11.07,1099341.0,10.6211,10.6211,10.5734,10.5734,1099341.0
2024-11-14 15:50:00,11.08,11.1,11.05,11.08,5138378.0,10.5829,10.602,10.5543,10.5829,5138378.0
2024-11-15 09:30:00,11.05,11.08,10.99,11.07,2977514.0,10.5543,10.5829,10.497,10.5734,2977514.0
2024-11-15 09:40:00,11.07,11.11,11.05,11.11,1491284.0,10.5734,10.6116,10.5543,10.6116,1491284.0
2024-11-15 09:50:00,11.11,11.12,11.08,11.09,1050503.0,10.6116,10.6211,10.5829,10.5925,1050503.0
2024-11-15 10:00:00,11.09,11.09,11.05,11.07,1280722.0,10.5925,10.5925,10.5543,10.5734,1280722.0
2024-11-15 10:10:00,11.08,11.1,11.07,11.09,1317115.0,10.5829,10.602,10.5734,10.5925,1317115.0
2024-11-15 10:20:00,11.09,11.09,11.06,11.07,1112506.0,10.5925,10.5925,10.5638,10.5734,1112506.0
2024-11-15 10:30:00,11.07,11.07,11.04,11.04,1616150.0,10.5734,10.5734,10.5447,10.5447,1616150.0
2024-11-15 10:40:00,11.04,11.07,11.03,11.04,1716762.0,10.5447,10.5734,10.5352,10.5447,1716762.0
2024-11-15 10:50:00,11.04,11.06,11.0,11.01,1362499.0,10.5447,10.5638,10.5065,10.5161,1362499.0
2024-11-15 11:00:00,11.01,11.03,10.98,11.03,1955411.0,10.5161,10.5352,10.4874,10.5352,1955411.0
2024-11-15 11:10:00,11.02,11.04,11.01,11.03,761781.0,10.5256,10.5447,10.5161,10.5352,761781.0
2024-11-15 11:20:00,11.03,11.06,11.02,11.06,845607.0,10.5352,10.5638,10.5256,10.5638,845607.0
2024-11-15 11:30:00,11.05,11.06,11.01,11.01,947866.0,10.5543,10.5638,10.5161,10.5161,947866.0
2024-11-15 11:40:00,11.01,11.06,11.01,11.05,1446132.0,10.5161,10.5638,10.5161,10.5543,1446132.0
2024-11-15 11:50:00,11.05,11.06,11.03,11.03,715036.0,10.5543,10.5638,10.5352,10.5352,715036.0
2024-11-15 12:00:00,11.04,11.04,11.01,11.03,597592.0,10.5447,10.5447,10.5161,10.5352,597592.0
2024-11-15 12:10:00,11.03,11.05,11.02,11.03,662974.0,10.5352,10.5543,10.5256,10.5352,662974.0
2024-11-15 12:20:00,11.04,11.04,11.02,11.03,392911.0,10.5447,10.5447,10.5256,10.5352,392911.0
2024-11-15 12:30:00,11.03,11.05,11.02,11.05,552086.0,10.5352,10.5543,10.5256,10.5543,552086.0
2024-11-15 12:40:00,11.04,11.06,11.04,11.06,585221.0,10.5447,10.5638,10.5447,10.5638,585221.0
2024-11-15 12:50:00,11.05,11.07,11.04,11.06,822320.0,10.5543,10.5734,10.5447,10.5638,822320.0
2024-11-15 13:00:00,11.07,11.08,11.06,11.08,391232.0,10.5734,10.5829,10.5638,10.5829,391232.0
2024-11-15 13:10:00,11.08,11.1,11.07,11.09,539695.0,10.5829,10.602,10.5734,10.5925,539695.0
2024-11-15 13:20:00,11.1,11.1,11.08,11.08,563538.0,10.602,10.602,10.5829,10.5829,563538.0
2024-11-15 13:30:00,11.09,11.09,11.07,11.09,544460.0,10.5925,10.5925,10.5734,10.5925,544460.0
2024-11-15 13:40:00,11.09,11.09,11.07,11.08,318779.0,10.5925,10.5925,10.5734,10.5829,318779.0
2024-11-15 13:50:00,11.08,11.08,11.06,11.07,619516.0,10.5829,10.5829,10.5638,10.5734,619516.0
2024-11-15 14:00:00,11.07,11.15,11.06,11.13,1840620.0,10.5734,10.6498,10.5638,10.6307,1840620.0
2024-11-15 14:10:00,11.13,11.14,11.13,11.13,574319.0,10.6307,10.6402,10.6307,10.6307,574319.0
2024-11-15 14:20:00,11.14,11.15,11.13,11.15,497121.0,10.6402,10.6498,10.6307,10.6498,497121.0
2024-11-15 14:30:00,11.15,11.15,11.12,11.13,435667.0,10.6498,10.6498,10.6211,10.6307,435667.0
2024-11-15 14:40:00,11.13,11.15,11.12,11.13,789672.0,10.6307,10.6498,10.6211,10.6307,789672.0
2024-11-15 14:50:00,11.14,11.14,11.08,11.12,831932.0,10.6402,10.6402,10.5829,10.6211,831932.0
2024-11-15 15:00:00,11.11,11.12,11.1,11.1,1200102.0,10.6116,10.6211,10.602,10.602,1200102.0
2024-11-15 15:10:00,11.1,11.12,11.1,11.11,830172.0,10.602,10.6211,10.602,10.6116,830172.0
2024-11-15 15:20:00,11.11,11.11,11.08,11.09,916994.0,10.6116,10.6116,10.5829,10.5925,916994.0
2024-11-15 15:30:00,11.1,11.1,11.08,11.08,1162687.0,10.602,10.602,10.5829,10.5829,1162687.0
2024-11-15 15:40:00,11.08,11.1,11.07,11.08,2286034.0,10.5829,10.602,10.5734,10.5829,2286034.0
2024-11-15 15:50:00,11.08,11.08,11.01,11.01,6723831.0,10.5829,10.5829,10.5161,10.5161,6723831.0
2024-11-18 09:30:00,11.05,11.16,11.03,11.15,2074636.0,10.5543,10.6593,10.5352,10.6498,2074636.0
2024-11-18 09:40:00,11.15,11.19,11.13,11.15,1605837.0,10.6498,10.688,10.6307,10.6498,1605837.0
2024-11-18 09:50:00,11.15,11.15,11.09,11.12,1119375.0,10.6498,10.6498,10.5925,10.6211,1119375.0
2024-11-18 10:00:00,11.11,11.18,11.1,11.18,1591855.0,10.6116,10.6784,10.602,10.6784,1591855.0
2024-11-18 10:10:00,11.18,11.18,11.15,11.16,1277914.0,10.6784,10.6784,10.6498,10.6593,1277914.0
2024-11-18 10:20:00,11.16,11.17,11.14,11.16,1106036.0,10.6593,10.6689,10.6402,10.6593,1106036.0
2024-11-18 10:30:00,11.16,11.18,11.16,11.18,598045.0,10.6593,10.6784,10.6593,10.6784,598045.0
2024-11-18 10:40:00,11.18,11.21,11.17,11.21,1498051.0,10.6784,10.7071,10.6689,10.7071,1498051.0
2024-11-18 10:50:00,11.2,11.21,11.18,11.2,919683.0,10.6975,10.7071,10.6784,10.6975,919683.0
2024-11-18 11:00:00,11.2,11.22,11.18,11.21,1443996.0,10.6975,10.7166,10.6784,10.7071,1443996.0
2024-11-18 11:10:00,11.21,11.23,11.2,11.23,1219773.0,10.7071,10.7262,10.6975,10.7262,1219773.0
2024-11-18 11:20:00,11.22,11.23,11.21,11.23,904229.0,10.7166,10.7262,10.7071,10.7262,904229.0
2024-11-18 11:30:00,11.22,11.25,11.22,11.25,1126280.0,10.7166,10.7453,10.7166,10.7453,1126280.0
2024-11-18 11:40:00,11.25,11.25,11.21,11.21,1991147.0,10.7453,10.7453,10.7071,10.7071,1991147.0
2024-11-18 11:50:00,11.21,11.24,11.21,11.24,828973.0,10.7071,10.7357,10.7071,10.7357,828973.0
2024-11-18 12:00:00,11.23,11.25,11.23,11.24,503203.0,10.7262,10.7453,10.7262,10.7357,503203.0
2024-11-18 12:10:00,11.24,11.25,11.22,11.23,1097740.0,10.7357,10.7453,10.7166,10.7262,1097740.0
2024-11-18 12:20:00,11.23,11.23,11.22,11.23,284734.0,10.7262,10.7262,10.7166,10.7262,284734.0
2024-11-18 12:30:00,11.23,11.23,11.22,11.23,252392.0,10.7262,10.7262,10.7166,10.7262,252392.0
2024-11-18 12:40:00,11.23,11.23,11.21,11.23,288223.0,10.7262,10.7262,10.7071,10.7262,288223.0
2024-11-18 12:50:00,11.23,11.24,11.22,11.24,374635.0,10.7262,10.7357,10.7166,10.7357,374635.0
2024-11-18 13:00:00,11.24,11.25,11.22,11.25,785316.0,10.7357,10.7453,10.7166,10.7453,785316.0
2024-11-18 13:10:00,11.24,11.25,11.24,11.25,376937.0,10.7357,10.7453,10.7357,10.7453,376937.0
2024-11-18 13:20:00,11.25,11.25,11.24,11.25,326389.0,10.7453,10.7453,10.7357,10.7453,326389.0
2024-11-18 13:30:00,11.25,11.26,11.23,11.24,1013499.0,10.7453,10.7548,10.7262,10.7357,1013499.0
2024-11-18 13:40:00,11.25,11.25,11.23,11.25,765354.0,10.7453,10.7453,10.7262,10.7453,765354.0
2024-11-18 13:50:00,11.25,11.26,11.24,11.25,743946.0,10.7453,10.7548,10.7357,10.7453,743946.0
2024-11-18 14:00:00,11.26,11.27,11.25,11.27,874051.0,10.7548,10.7644,10.7453,10.7644,874051.0
2024-11-18 14:10:00,11.27,11.27,11.25,11.26,512118.0,10.7644,10.7644,10.7453,10.7548,512118.0
2024-11-18 14:20:00,11.26,11.26,11.22,11.23,656198.0,10.7548,10.7548,10.7166,10.7262,656198.0
2024-11-18 14:30:00,11.23,11.23,11.21,11.23,814698.0,10.7262,10.7262,10.7071,10.7262,814698.0
2024-11-18 14:40:00,11.22,11.24,11.22,11.24,435612.0,10.7166,10.7357,10.7166,10.7357,435612.0
2024-11-18 14:50:00,11.23,11.25,11.23,11.24,657915.0,10.7262,10.7453,10.7262,10.7357,657915.0
2024-11-18 15:00:00,11.24,11.25,11.23,11.24,649585.0,10.7357,10.7453,10.7262,10.7357,649585.0
2024-11-18 15:10:00,11.24,11.24,11.22,11.23,529138.0,10.7357,10.7357,10.7166,10.7262,529138.0
2024-11-18 15:20:00,11.23,11.25,11.22,11.24,689358.0,10.7262,10.7453,10.7166,10.7357,689358.0
2024-11-18 15:30:00,11.25,11.25,11.23,11.25,844166.0,10.7453,10.7453,10.7262,10.7453,844166.0
2024-11-18 15:40:00,11.25,11.26,11.23,11.24,844640.0,10.7453,10.7548,10.7262,10.7357,844640.0
2024-11-18 15:50:00,11.24,11.25,11.21,11.23,3962546.0,10.7357,10.7453,10.7071,10.7262,3962546.0
2024-11-19 09:30:00,11.06,11.1,11.01,11.04,3249647.0,10.5638,10.602,10.5161,10.5447,3249647.0
2024-11-19 09:40:00,11.04,11.14,11.03,11.09,2163311.0,10.5447,10.6402,10.5352,10.5925,2163311.0
2024-11-19 09:50:00,11.09,11.12,11.08,11.11,597530.0,10.5925,10.6211,10.5829,10.6116,597530.0
2024-11-19 10:00:00,11.11,11.17,11.1,11.17,997438.0,10.6116,10.6689,10.602,10.6689,997438.0
2024-11-19 10:10:00,11.17,11.17,11.11,11.11,907792.0,10.6689,10.6689,10.6116,10.6116,907792.0
2024-11-19 10:20:00,11.12,11.14,11.1,11.14,537923.0,10.6211,10.6402,10.602,10.6402,537923.0
2024-11-19 10:30:00,11.13,11.15,11.13,11.15,369018.0,10.6307,10.6498,10.6307,10.6498,369018.0
2024-11-19 10:40:00,11.15,11.17,11.14,11.15,859740.0,10.6498,10.6689,10.6402,10.6498,859740.0
2024-11-19 10:50:00,11.15,11.15,11.13,11.13,402563.0,10.6498,10.6498,10.6307,10.6307,402563.0
2024-11-19 11:00:00,11.13,11.16,11.13,11.16,905271.0,10.6307,10.6593,10.6307,10.6593,905271.0
2024-11-19 11:10:00,11.16,11.17,11.15,11.15,744634.0,10.6593,10.6689,10.6498,10.6498,744634.0
2024-11-19 11:20:00,11.16,11.17,11.14,11.16,589142.0,10.6593,10.6689,10.6402,10.6593,589142.0
2024-11-19 11:30:00,11.17,11.32,11.16,11.2,5220697.0,10.6689,10.8122,10.6593,10.6975,5220697.0
2024-11-19 11:40:00,11.2,11.22,11.18,11.19,1188843.0,10.6975,10.7166,10.6784,10.688,1188843.0
2024-11-19 11:50:00,11.18,11.21,11.17,11.19,797794.0,10.6784,10.7071,10.6689,10.688,797794.0
2024-11-19 12:00:00,11.18,11.19,11.15,11.16,456515.0,10.6784,10.688,10.6498,10.6593,456515.0
2024-11-19 12:10:00,11.16,11.16,11.15,11.16,414169.0,10.6593,10.6593,10.6498,10.6593,414169.0
2024-11-19 12:20:00,11.15,11.16,11.13,11.13,723385.0,10.6498,10.6593,10.6307,10.6307,723385.0
2024-11-19 12:30:00,11.13,11.14,11.12,11.12,324070.0,10.6307,10.6402,10.6211,10.6211,324070.0
2024-11-19 12:40:00,11.13,11.13,11.11,11.12,295938.0,10.6307,10.6307,10.6116,10.6211,295938.0
2024-11-19 12:50:00,11.11,11.12,11.1,11.11,575651.0,10.6116,10.6211,10.602,10.6116,575651.0
2024-11-19 13:00:00,11.11,11.12,11.08,11.12,854758.0,10.6116,10.6211,10.5829,10.6211,854758.0
2024-11-19 13:10:00,11.12,11.13,11.11,11.13,549535.0,10.6211,10.6307,10.6116,10.6307,549535.0
2024-11-19 13:20:00,11.13,11.14,11.12,11.13,605541.0,10.6307,10.6402,10.6211,10.6307,605541.0
2024-11-19 13:30:00,11.13,11.14,11.09,11.1,2632821.0,10.6307,10.6402,10.5925,10.602,2632821.0
2024-11-19 13:40:00,11.1,11.1,11.08,11.09,496586.0,10.602,10.602,10.5829,10.5925,496586.0
2024-11-19 13:50:00,11.1,11.1,11.09,11.1,297309.0,10.602,10.602,10.5925,10.602,297309.0
2024-11-19 14:00:00,11.1,11.1,11.08,11.09,416497.0,10.602,10.602,10.5829,10.5925,416497.0
2024-11-19 14:10:00,11.09,11.11,11.08,11.08,758675.0,10.5925,10.6116,10.5829,10.5829,758675.0
2024-11-19 14:20:00,11.08,11.09,11.07,11.07,702538.0,10.5829,10.5925,10.5734,10.5734,702538.0
2024-11-19 14:30:00,11.07,11.08,11.05,11.05,1151633.0,10.5734,10.5829,10.5543,10.5543,1151633.0
2024-11-19 14:40:00,11.06,11.06,11.03,11.04,1981119.0,10.5638,10.5638,10.5352,10.5447,1981119.0
2024-11-19 14:50:00,11.04,11.05,11.02,11.03,1010551.0,10.5447,10.5543,10.5256,10.5352,1010551.0
2024-11-19 15:00:00,11.03,11.04,11.01,11.01,1116397.0,10.5352,10.5447,10.5161,10.5161,1116397.0
2024-11-19 15:10:00,11.01,11.05,11.01,11.04,1213589.0,10.5161,10.5543,10.5161,10.5447,1213589.0
2024-11-19 15:20:00,11.05,11.06,11.04,11.05,587199.0,10.5543,10.5638,10.5447,10.5543,587199.0
2024-11-19 15:30:00,11.05,11.06,11.04,11.04,1050052.0,10.5543,10.5638,10.5447,10.5447,1050052.0
2024-11-19 15:40:00,11.05,11.08,11.04,11.05,1621760.0,10.5543,10.5829,10.5447,10.5543,1621760.0
2024-11-19 15:50:00,11.06,11.06,11.04,11.05,4160762.0,10.5638,10.5638,10.5447,10.5543,4160762.0
2024-11-20 09:30:00,11.01,11.05,10.86,10.87,3503011.0,10.5161,10.5543,10.3728,10.3823,3503011.0
2024-11-20 09:40:00,10.88,10.94,10.87,10.93,1201744.0,10.3919,10.4492,10.3823,10.4397,1201744.0
2024-11-20 09:50:00,10.93,10.93,10.9,10.92,683858.0,10.4397,10.4397,10.411,10.4301,683858.0
2024-11-20 10:00:00,10.93,10.95,10.87,10.88,1284646.0,10.4397,10.4588,10.3823,10.3919,1284646.0
2024-11-20 10:10:00,10.87,10.88,10.84,10.85,1572867.0,10.3823,10.3919,10.3537,10.3632,1572867.0
2024-11-20 10:20:00,10.84,10.87,10.82,10.86,1200361.0,10.3537,10.3823,10.3346,10.3728,1200361.0
2024-11-20 10:30:00,10.86,10.86,10.83,10.86,1687804.0,10.3728,10.3728,10.3441,10.3728,1687804.0
2024-11-20 10:40:00,10.86,10.86,10.83,10.84,756316.0,10.3728,10.3728,10.3441,10.3537,756316.0
2024-11-20 10:50:00,10.84,10.84,10.81,10.83,1107288.0,10.3537,10.3537,10.325,10.3441,1107288.0
2024-11-20 11:00:00,10.83,10.84,10.79,10.8,1840636.0,10.3441,10.3537,10.3059,10.3155,1840636.0
2024-11-20 11:10:00,10.81,10.81,10.76,10.77,1684552.0,10.325,10.325,10.2773,10.2868,1684552.0
2024-11-20 11:20:00,10.77,10.78,10.74,10.74,1407386.0,10.2868,10.2964,10.2582,10.2582,1407386.0
2024-11-20 11:30:00,10.75,10.76,10.66,10.68,2241307.0,10.2677,10.2773,10.1818,10.2009,2241307.0
2024-11-20 11:40:00,10.68,10.72,10.66,10.71,1474694.0,10.2009,10.2391,10.1818,10.2295,1474694.0
2024-11-20 11:50:00,10.71,10.72,10.66,10.66,1638549.0,10.2295,10.2391,10.1818,10.1818,1638549.0
2024-11-20 12:00:00,10.66,10.69,10.65,10.66,951476.0,10.1818,10.2104,10.1722,10.1818,951476.0
2024-11-20 12:10:00,10.66,10.66,10.63,10.66,1507941.0,10.1818,10.1818,10.1531,10.1818,1507941.0
2024-11-20 12:20:00,10.66,10.68,10.64,10.67,1092854.0,10.1818,10.2009,10.1627,10.1913,1092854.0
2024-11-20 12:30:00,10.67,10.69,10.66,10.69,1053676.0,10.1913,10.2104,10.1818,10.2104,1053676.0
2024-11-20 12:40:00,10.68,10.72,10.68,10.7,1344581.0,10.2009,10.2391,10.2009,10.22,1344581.0
2024-11-20 12:50:00,10.71,10.71,10.68,10.7,1184427.0,10.2295,10.2295,10.2009,10.22,1184427.0
2024-11-20 13:00:00,10.7,10.72,10.68,10.7,1000584.0,10.22,10.2391,10.2009,10.22,1000584.0
2024-11-20 13:10:00,10.7,10.71,10.69,10.7,971302.0,10.22,10.2295,10.2104,10.22,971302.0
2024-11-20 13:20:00,10.7,10.72,10.65,10.66,1601400.0,10.22,10.2391,10.1722,10.1818,1601400.0
2024-11-20 13:30:00,10.67,10.67,10.65,10.67,1203581.0,10.1913,10.1913,10.1722,10.1913,1203581.0
2024-11-20 13:40:00,10.67,10.68,10.64,10.65,1703215.0,10.1913,10.2009,10.1627,10.1722,1703215.0
2024-11-20 13:50:00,10.65,10.65,10.61,10.63,1199553.0,10.1722,10.1722,10.134,10.1531,1199553.0
2024-11-20 14:00:00,10.63,10.65,10.62,10.63,503095.0,10.1531,10.1722,10.1436,10.1531,503095.0
2024-11-20 14:10:00,10.63,10.63,10.61,10.62,509622.0,10.1531,10.1531,10.134,10.1436,509622.0
2024-11-20 14:20:00,10.63,10.66,10.62,10.65,836277.0,10.1531,10.1818,10.1436,10.1722,836277.0
2024-11-20 14:30:00,10.64,10.66,10.64,10.66,419412.0,10.1627,10.1818,10.1627,10.1818,419412.0
2024-11-20 14:40:00,10.66,10.7,10.65,10.69,1007579.0,10.1818,10.22,10.1722,10.2104,1007579.0
2024-11-20 14:50:00,10.69,10.7,10.67,10.69,1034908.0,10.2104,10.22,10.1913,10.2104,1034908.0
2024-11-20 15:00:00,10.68,10.69,10.66,10.68,812126.0,10.2009,10.2104,10.1818,10.2009,812126.0
2024-11-20 15:10:00,10.67,10.68,10.65,10.66,943761.0,10.1913,10.2009,10.1722,10.1818,943761.0
2024-11-20 15:20:00,10.65,10.66,10.65,10.66,423394.0,10.1722,10.1818,10.1722,10.1818,423394.0
2024-11-20 15:30:00,10.66,10.69,10.65,10.69,1906167.0,10.1818,10.2104,10.1722,10.2104,1906167.0
2024-11-20 15:40:00,10.68,10.7,10.67,10.69,1734459.0,10.2009,10.22,10.1913,10.2104,1734459.0
2024-11-20 15:50:00,10.68,10.73,10.67,10.73,6051492.0,10.2009,10.2486,10.1913,10.2486,6051492.0
2024-11-21 09:30:00,10.78,10.78,10.61,10.75,3186675.0,10.2964,10.2964,10.134,10.2677,3186675.0
2024-11-21 09:40:00,10.75,10.82,10.73,10.82,1959639.0,10.2677,10.3346,10.2486,10.3346,1959639.0
2024-11-21 09:50:00,10.81,10.83,10.72,10.72,1944716.0,10.325,10.3441,10.2391,10.2391,1944716.0
2024-11-21 10:00:00,10.73,10.73,10.69,10.69,1025115.0,10.2486,10.2486,10.2104,10.2104,1025115.0
2024-11-21 10:10:00,10.7,10.72,10.67,10.68,1525783.0,10.22,10.2391,10.1913,10.2009,1525783.0
2024-11-21 10:20:00,10.68,10.69,10.61,10.62,1662813.0,10.2009,10.2104,10.134,10.1436,1662813.0
2024-11-21 10:30:00,10.61,10.66,10.61,10.66,1289686.0,10.134,10.1818,10.134,10.1818,1289686.0
2024-11-21 10:40:00,10.65,10.72,10.65,10.71,1392467.0,10.1722,10.2391,10.1722,10.2295,1392467.0
2024-11-21 10:50:00,10.71,10.76,10.7,10.74,1782500.0,10.2295,10.2773,10.22,10.2582,1782500.0
2024-11-21 11:00:00,10.74,10.78,10.73,10.74,1877614.0,10.2582,10.2964,10.2486,10.2582,1877614.0
2024-11-21 11:10:00,10.75,10.77,10.74,10.76,782541.0,10.2677,10.2868,10.2582,10.2773,782541.0
2024-11-21 11:20:00,10.76,10.78,10.75,10.77,676171.0,10.2773,10.2964,10.2677,10.2868,676171.0
2024-11-21 11:30:00,10.78,10.78,10.74,10.75,1157297.0,10.2964,10.2964,10.2582,10.2677,1157297.0
2024-11-21 11:40:00,10.76,10.76,10.74,10.75,719948.0,10.2773,10.2773,10.2582,10.2677,719948.0
2024-11-21 11:50:00,10.76,10.78,10.75,10.77,753036.0,10.2773,10.2964,10.2677,10.2868,753036.0
2024-11-21 12:00:00,10.77,10.79,10.76,10.78,667917.0,10.2868,10.3059,10.2773,10.2964,667917.0
2024-11-21 12:10:00,10.79,10.79,10.76,10.77,866327.0,10.3059,10.3059,10.2773,10.2868,866327.0
2024-11-21 12:20:00,10.77,10.79,10.76,10.78,608970.0,10.2868,10.3059,10.2773,10.2964,608970.0
2024-11-21 12:30:00,10.79,10.79,10.78,10.79,315996.0,10.3059,10.3059,10.2964,10.3059,315996.0
2024-11-21 12:40:00,10.79,10.81,10.78,10.8,823354.0,10.3059,10.325,10.2964,10.3155,823354.0
2024-11-21 12:50:00,10.81,10.82,10.8,10.81,647313.0,10.325,10.3346,10.3155,10.325,647313.0
2024-11-21 13:00:00,10.82,10.84,10.81,10.83,949404.0,10.3346,10.3537,10.325,10.3441,949404.0
2024-11-21 13:10:00,10.83,10.84,10.82,10.83,634945.0,10.3441,10.3537,10.3346,10.3441,634945.0
2024-11-21 13:20:00,10.82,10.83,10.81,10.81,424106.0,10.3346,10.3441,10.325,10.325,424106.0
2024-11-21 13:30:00,10.81,10.83,10.81,10.83,550607.0,10.325,10.3441,10.325,10.3441,550607.0
2024-11-21 13:40:00,10.82,10.83,10.8,10.81,628045.0,10.3346,10.3441,10.3155,10.325,628045.0
2024-11-21 13:50:00,10.82,10.84,10.8,10.84,1483189.0,10.3346,10.3537,10.3155,10.3537,1483189.0
2024-11-21 14:00:00,10.83,10.84,10.83,10.84,393257.0,10.3441,10.3537,10.3441,10.3537,393257.0
2024-11-21 14:10:00,10.84,10.84,10.83,10.84,250503.0,10.3537,10.3537,10.3441,10.3537,250503.0
2024-11-21 14:20:00,10.83,10.85,10.83,10.84,647686.0,10.3441,10.3632,10.3441,10.3537,647686.0
2024-11-21 14:30:00,10.85,10.85,10.8,10.81,1455112.0,10.3632,10.3632,10.3155,10.325,1455112.0
2024-11-21 14:40:00,10.82,10.82,10.81,10.81,441273.0,10.3346,10.3346,10.325,10.325,441273.0
2024-11-21 14:50:00,10.82,10.83,10.79,10.83,1073476.0,10.3346,10.3441,10.3059,10.3441,1073476.0
2024-11-21 15:00:00,10.83,10.83,10.82,10.83,592905.0,10.3441,10.3441,10.3346,10.3441,592905.0
2024-11-21 15:10:00,10.83,10.83,10.79,10.8,1379023.0,10.3441,10.3441,10.3059,10.3155,1379023.0
2024-11-21 15:20:00,10.8,10.82,10.8,10.82,620347.0,10.3155,10.3346,10.3155,10.3346,620347.0
2024-11-21 15:30:00,10.82,10.82,10.8,10.8,1366676.0,10.3346,10.3346,10.3155,10.3155,1366676.0
2024-11-21 15:40:00,10.8,10.82,10.78,10.82,1639185.0,10.3155,10.3346,10.2964,10.3346,1639185.0
2024-11-21 15:50:00,10.82,10.83,10.78,10.8,4888212.0,10.3346,10.3441,10.2964,10.3155,4888212.0
2024-11-22 09:30:00,10.81,10.98,10.8,10.96,2317403.0,10.325,10.4874,10.3155,10.4683,2317403.0
2024-11-22 09:40:00,10.96,11.03,10.96,11.0,2489978.0,10.4683,10.5352,10.4683,10.5065,2489978.0
2024-11-22 09:50:00,11.0,11.01,10.95,10.99,1849754.0,10.5065,10.5161,10.4588,10.497,1849754.0
2024-11-22 10:00:00,10.99,11.01,10.98,10.99,1088169.0,10.497,10.5161,10.4874,10.497,1088169.0
2024-11-22 10:10:00,10.99,11.03,10.97,11.03,1212275.0,10.497,10.5352,10.4779,10.5352,1212275.0
2024-11-22 10:20:00,11.03,11.03,11.01,11.03,1028420.0,10.5352,10.5352,10.5161,10.5352,1028420.0
2024-11-22 10:30:00,11.03,11.08,11.02,11.06,2591385.0,10.5352,10.5829,10.5256,10.5638,2591385.0
2024-11-22 10:40:00,11.06,11.06,11.04,11.05,973217.0,10.5638,10.5638,10.5447,10.5543,973217.0
2024-11-22 10:50:00,11.04,11.11,11.04,11.1,1903984.0,10.5447,10.6116,10.5447,10.602,1903984.0
2024-11-22 11:00:00,11.11,11.15,11.09,11.14,2384941.0,10.6116,10.6498,10.5925,10.6402,2384941.0
2024-11-22 11:10:00,11.14,11.15,11.11,11.13,1273064.0,10.6402,10.6498,10.6116,10.6307,1273064.0
2024-11-22 11:20:00,11.13,11.23,11.12,11.2,3555679.0,10.6307,10.7262,10.6211,10.6975,3555679.0
2024-11-22 11:30:00,11.2,11.22,11.16,11.2,3314360.0,10.6975,10.7166,10.6593,10.6975,3314360.0
2024-11-22 11:40:00,11.2,11.27,11.19,11.26,4162621.0,10.6975,10.7644,10.688,10.7548,4162621.0
2024-11-22 11:50:00,11.26,11.28,11.24,11.27,2377120.0,10.7548,10.7739,10.7357,10.7644,2377120.0
2024-11-22 12:00:00,11.26,11.34,11.25,11.33,3481075.0,10.7548,10.8313,10.7453,10.8217,3481075.0
2024-11-22 12:10:00,11.32,11.38,11.32,11.35,3128378.0,10.8122,10.8695,10.8122,10.8408,3128378.0
2024-11-22 12:20:00,11.35,11.35,11.25,11.26,2448067.0,10.8408,10.8408,10.7453,10.7548,2448067.0
2024-11-22 12:30:00,11.25,11.27,11.24,11.26,1650132.0,10.7453,10.7644,10.7357,10.7548,1650132.0
2024-11-22 12:40:00,11.26,11.27,11.23,11.24,1632333.0,10.7548,10.7644,10.7262,10.7357,1632333.0
2024-11-22 12:50:00,11.24,11.26,11.23,11.26,869164.0,10.7357,10.7548,10.7262,10.7548,869164.0
2024-11-22 13:00:00,11.25,11.26,11.23,11.25,898995.0,10.7453,10.7548,10.7262,10.7453,898995.0
2024-11-22 13:10:00,11.25,11.3,11.24,11.29,1403918.0,10.7453,10.7931,10.7357,10.7835,1403918.0
2024-11-22 13:20:00,11.29,11.3,11.26,11.29,1180568.0,10.7835,10.7931,10.7548,10.7835,1180568.0
2024-11-22 13:30:00,11.28,11.3,11.28,11.28,1044869.0,10.7739,10.7931,10.7739,10.7739,1044869.0
2024-11-22 13:40:00,11.29,11.29,11.27,11.28,711304.0,10.7835,10.7835,10.7644,10.7739,711304.0
2024-11-22 13:50:00,11.27,11.3,11.26,11.29,1747077.0,10.7644,10.7931,10.7548,10.7835,1747077.0
2024-11-22 14:00:00,11.29,11.3,11.27,11.29,533525.0,10.7835,10.7931,10.7644,10.7835,533525.0
2024-11-22 14:10:00,11.28,11.3,11.25,11.26,1650418.0,10.7739,10.7931,10.7453,10.7548,1650418.0
2024-11-22 14:20:00,11.26,11.28,11.25,11.27,755570.0,10.7548,10.7739,10.7453,10.7644,755570.0
2024-11-22 14:30:00,11.27,11.29,11.27,11.28,579084.0,10.7644,10.7835,10.7644,10.7739,579084.0
2024-11-22 14:40:00,11.29,11.29,11.25,11.27,1133635.0,10.7835,10.7835,10.7453,10.7644,1133635.0
2024-11-22 14:50:00,11.27,11.28,11.25,11.25,831201.0,10.7644,10.7739,10.7453,10.7453,831201.0
2024-11-22 15:00:00,11.25,11.26,11.22,11.23,1209102.0,10.7453,10.7548,10.7166,10.7262,1209102.0
2024-11-22 15:10:00,11.23,11.23,11.18,11.19,1306056.0,10.7262,10.7262,10.6784,10.688,1306056.0
2024-11-22 15:20:00,11.19,11.21,11.17,11.2,1682181.0,10.688,10.7071,10.6689,10.6975,1682181.0
2024-11-22 15:30:00,11.2,11.22,11.18,11.21,1849413.0,10.6975,10.7166,10.6784,10.7071,1849413.0
2024-11-22 15:40:00,11.21,11.22,11.17,11.18,2479696.0,10.7071,10.7166,10.6689,10.6784,2479696.0
2024-11-22 15:50:00,11.18,11.21,11.17,11.18,6270574.0,10.6784,10.7071,10.6689,10.6784,6270574.0
2024-11-25 09:30:00,11.3,11.39,11.27,11.35,3263991.0,10.7931,10.879,10.7644,10.8408,3263991.0
2024-11-25 09:40:00,11.35,11.38,11.34,11.37,1782754.0,10.8408,10.8695,10.8313,10.8599,1782754.0
2024-11-25 09:50:00,11.37,11.38,11.33,11.38,1222001.0,10.8599,10.8695,10.8217,10.8695,1222001.0
2024-11-25 10:00:00,11.38,11.38,11.32,11.37,1327492.0,10.8695,10.8695,10.8122,10.8599,1327492.0
2024-11-25 10:10:00,11.37,11.37,11.32,11.35,968475.0,10.8599,10.8599,10.8122,10.8408,968475.0
2024-11-25 10:20:00,11.35,11.4,11.34,11.4,1404929.0,10.8408,10.8886,10.8313,10.8886,1404929.0
2024-11-25 10:30:00,11.4,11.43,11.38,11.43,1521893.0,10.8886,10.9172,10.8695,10.9172,1521893.0
2024-11-25 10:40:00,11.43,11.43,11.4,11.43,1359462.0,10.9172,10.9172,10.8886,10.9172,1359462.0
2024-11-25 10:50:00,11.42,11.43,11.4,11.43,1091881.0,10.9077,10.9172,10.8886,10.9172,1091881.0
2024-11-25 11:00:00,11.43,11.48,11.42,11.47,2350970.0,10.9172,10.965,10.9077,10.9554,2350970.0
2024-11-25 11:10:00,11.46,11.52,11.46,11.49,3084264.0,10.9459,11.0032,10.9459,10.9745,3084264.0
2024-11-25 11:20:00,11.5,11.5,11.45,11.45,1297993.0,10.9841,10.9841,10.9363,10.9363,1297993.0
2024-11-25 11:30:00,11.45,11.46,11.42,11.44,1106009.0,10.9363,10.9459,10.9077,10.9268,1106009.0
2024-11-25 11:40:00,11.44,11.45,11.42,11.43,728087.0,10.9268,10.9363,10.9077,10.9172,728087.0
2024-11-25 11:50:00,11.43,11.45,11.42,11.43,878014.0,10.9172,10.9363,10.9077,10.9172,878014.0
2024-11-25 12:00:00,11.43,11.45,11.4,11.41,1277954.0,10.9172,10.9363,10.8886,10.8981,1277954.0
2024-11-25 12:10:00,11.41,11.41,11.37,11.38,1320826.0,10.8981,10.8981,10.8599,10.8695,1320826.0
2024-11-25 12:20:00,11.37,11.39,11.36,11.37,790236.0,10.8599,10.879,10.8504,10.8599,790236.0
2024-11-25 12:30:00,11.37,11.38,11.36,11.38,529955.0,10.8599,10.8695,10.8504,10.8695,529955.0
2024-11-25 12:40:00,11.38,11.38,11.36,11.38,510792.0,10.8695,10.8695,10.8504,10.8695,510792.0
2024-11-25 12:50:00,11.38,11.39,11.37,11.38,441803.0,10.8695,10.879,10.8599,10.8695,441803.0
2024-11-25 13:00:00,11.38,11.4,11.38,11.4,306347.0,10.8695,10.8886,10.8695,10.8886,306347.0
2024-11-25 13:10:00,11.39,11.4,11.39,11.4,158747.0,10.879,10.8886,10.879,10.8886,158747.0
2024-11-25 13:20:00,11.4,11.45,11.39,11.45,620732.0,10.8886,10.9363,10.879,10.9363,620732.0
2024-11-25 13:30:00,11.44,11.48,11.44,11.47,673712.0,10.9268,10.965,10.9268,10.9554,673712.0
2024-11-25 13:40:00,11.46,11.47,11.46,11.47,281967.0,10.9459,10.9554,10.9459,10.9554,281967.0
2024-11-25 13:50:00,11.46,11.5,11.46,11.48,983942.0,10.9459,10.9841,10.9459,10.965,983942.0
2024-11-25 14:00:00,11.48,11.48,11.46,11.46,485073.0,10.965,10.965,10.9459,10.9459,485073.0
2024-11-25 14:10:00,11.46,11.47,11.46,11.46,189890.0,10.9459,10.9554,10.9459,10.9459,189890.0
2024-11-25 14:20:00,11.47,11.47,11.43,11.44,748873.0,10.9554,10.9554,10.9172,10.9268,748873.0
2024-11-25 14:30:00,11.45,11.45,11.43,11.44,286395.0,10.9363,10.9363,10.9172,10.9268,286395.0
2024-11-25 14:40:00,11.44,11.45,11.43,11.45,579529.0,10.9268,10.9363,10.9172,10.9363,579529.0
2024-11-25 14:50:00,11.45,11.45,11.44,11.45,249339.0,10.9363,10.9363,10.9268,10.9363,249339.0
2024-11-25 15:00:00,11.45,11.47,11.44,11.47,1345912.0,10.9363,10.9554,10.9268,10.9554,1345912.0
2024-11-25 15:10:00,11.46,11.48,11.45,11.46,944254.0,10.9459,10.965,10.9363,10.9459,944254.0
2024-11-25 15:20:00,11.46,11.47,11.46,11.46,389502.0,10.9459,10.9554,10.9459,10.9459,389502.0
2024-11-25 15:30:00,11.46,11.48,11.45,11.46,982846.0,10.9459,10.965,10.9363,10.9459,982846.0
2024-11-25 15:40:00,11.46,11.48,11.45,11.46,1582336.0,10.9459,10.965,10.9363,10.9459,1582336.0
2024-11-25 15:50:00,11.46,11.47,11.39,11.4,5975767.0,10.9459,10.9554,10.879,10.8886,5975767.0
2024-11-26 09:30:00,11.16,11.23,11.07,11.09,4433124.0,10.6593,10.7262,10.5734,10.5925,4433124.0
2024-11-26 09:40:00,11.09,11.12,11.05,11.07,2172094.0,10.5925,10.6211,10.5543,10.5734,2172094.0
2024-11-26 09:50:00,11.07,11.17,11.04,11.17,1934574.0,10.5734,10.6689,10.5447,10.6689,1934574.0
2024-11-26 10:00:00,11.17,11.18,11.15,11.16,1156354.0,10.6689,10.6784,10.6498,10.6593,1156354.0
2024-11-26 10:10:00,11.17,11.2,11.16,11.19,990151.0,10.6689,10.6975,10.6593,10.688,990151.0
2024-11-26 10:20:00,11.2,11.2,11.17,11.19,1015579.0,10.6975,10.6975,10.6689,10.688,1015579.0
2024-11-26 10:30:00,11.19,11.2,11.16,11.2,1022640.0,10.688,10.6975,10.6593,10.6975,1022640.0
2024-11-26 10:40:00,11.2,11.21,11.18,11.21,980836.0,10.6975,10.7071,10.6784,10.7071,980836.0
2024-11-26 10:50:00,11.21,11.21,11.17,11.17,498730.0,10.7071,10.7071,10.6689,10.6689,498730.0
2024-11-26 11:00:00,11.18,11.22,11.16,11.18,1286658.0,10.6784,10.7166,10.6593,10.6784,1286658.0
2024-11-26 11:10:00,11.18,11.19,11.13,11.15,1889162.0,10.6784,10.688,10.6307,10.6498,1889162.0
2024-11-26 11:20:00,11.16,11.18,11.15,11.16,711839.0,10.6593,10.6784,10.6498,10.6593,711839.0
2024-11-26 11:30:00,11.17,11.18,11.15,11.16,843409.0,10.6689,10.6784,10.6498,10.6593,843409.0
2024-11-26 11:40:00,11.16,11.16,11.12,11.13,728782.0,10.6593,10.6593,10.6211,10.6307,728782.0
2024-11-26 11:50:00,11.12,11.14,11.12,11.13,845259.0,10.6211,10.6402,10.6211,10.6307,845259.0
2024-11-26 12:00:00,11.13,11.14,11.12,11.12,573782.0,10.6307,10.6402,10.6211,10.6211,573782.0
2024-11-26 12:10:00,11.12,11.15,11.12,11.14,548956.0,10.6211,10.6498,10.6211,10.6402,548956.0
2024-11-26 12:20:00,11.15,11.16,11.13,11.13,588090.0,10.6498,10.6593,10.6307,10.6307,588090.0
2024-11-26 12:30:00,11.14,11.17,11.13,11.16,889311.0,10.6402,10.6689,10.6307,10.6593,889311.0
2024-11-26 12:40:00,11.17,11.17,11.15,11.17,544341.0,10.6689,10.6689,10.6498,10.6689,544341.0
2024-11-26 12:50:00,11.17,11.17,11.14,11.14,666228.0,10.6689,10.6689,10.6402,10.6402,666228.0
2024-11-26 13:00:00,11.15,11.16,11.14,11.16,392757.0,10.6498,10.6593,10.6402,10.6593,392757.0
2024-11-26 13:10:00,11.16,11.18,11.15,11.17,427046.0,10.6593,10.6784,10.6498,10.6689,427046.0
2024-11-26 13:20:00,11.17,11.17,11.16,11.17,418673.0,10.6689,10.6689,10.6593,10.6689,418673.0
2024-11-26 13:30:00,11.17,11.17,11.16,11.17,371668.0,10.6689,10.6689,10.6593,10.6689,371668.0
2024-11-26 13:40:00,11.16,11.18,11.15,11.16,696456.0,10.6593,10.6784,10.6498,10.6593,696456.0
2024-11-26 13:50:00,11.16,11.16,11.15,11.16,222370.0,10.6593,10.6593,10.6498,10.6593,222370.0
2024-11-26 14:00:00,11.16,11.16,11.14,11.14,266967.0,10.6593,10.6593,10.6402,10.6402,266967.0
2024-11-26 14:10:00,11.14,11.15,11.13,11.13,288792.0,10.6402,10.6498,10.6307,10.6307,288792.0
2024-11-26 14:20:00,11.13,11.14,11.12,11.13,428468.0,10.6307,10.6402,10.6211,10.6307,428468.0
2024-11-26 14:30:00,11.14,11.14,11.11,11.12,830526.0,10.6402,10.6402,10.6116,10.6211,830526.0
2024-11-26 14:40:00,11.12,11.13,11.11,11.11,520839.0,10.6211,10.6307,10.6116,10.6116,520839.0
2024-11-26 14:50:00,11.12,11.12,11.11,11.11,608629.0,10.6211,10.6211,10.6116,10.6116,608629.0
2024-11-26 15:00:00,11.11,11.12,11.1,11.1,1076549.0,10.6116,10.6211,10.602,10.602,1076549.0
2024-11-26 15:10:00,11.11,11.13,11.1,11.13,846096.0,10.6116,10.6307,10.602,10.6307,846096.0
2024-11-26 15:20:00,11.13,11.13,11.12,11.13,583497.0,10.6307,10.6307,10.6211,10.6307,583497.0
2024-11-26 15:30:00,11.13,11.13,11.08,11.09,1665662.0,10.6307,10.6307,10.5829,10.5925,1665662.0
2024-11-26 15:40:00,11.1,11.12,11.09,11.12,1269128.0,10.602,10.6211,10.5925,10.6211,1269128.0
2024-11-26 15:50:00,11.12,11.13,11.09,11.09,3793308.0,10.6211,10.6307,10.5925,10.5925,3793308.0
2024-11-27 09:30:00,11.13,11.26,11.12,11.16,2150780.0,10.6307,10.7548,10.6211,10.6593,2150780.0
2024-11-27 09:40:00,11.16,11.18,11.15,11.17,506799.0,10.6593,10.6784,10.6498,10.6689,506799.0
2024-11-27 09:50:00,11.18,11.19,11.15,11.15,325681.0,10.6784,10.688,10.6498,10.6498,325681.0
2024-11-27 10:00:00,11.15,11.15,11.1,11.12,820947.0,10.6498,10.6498,10.602,10.6211,820947.0
2024-11-27 10:10:00,11.11,11.12,11.08,11.09,877563.0,10.6116,10.6211,10.5829,10.5925,877563.0
2024-11-27 10:20:00,11.08,11.1,11.07,11.1,883917.0,10.5829,10.602,10.5734,10.602,883917.0
2024-11-27 10:30:00,11.09,11.12,11.08,11.11,762712.0,10.5925,10.6211,10.5829,10.6116,762712.0
2024-11-27 10:40:00,11.12,11.14,11.11,11.11,566526.0,10.6211,10.6402,10.6116,10.6116,566526.0
2024-11-27 10:50:00,11.12,11.16,11.11,11.15,737842.0,10.6211,10.6593,10.6116,10.6498,737842.0
2024-11-27 11:00:00,11.14,11.18,11.14,11.17,609413.0,10.6402,10.6784,10.6402,10.6689,609413.0
2024-11-27 11:10:00,11.17,11.17,11.15,11.16,667561.0,10.6689,10.6689,10.6498,10.6593,667561.0
2024-11-27 11:20:00,11.17,11.18,11.15,11.15,869657.0,10.6689,10.6784,10.6498,10.6498,869657.0
2024-11-27 11:30:00,11.15,11.15,11.13,11.15,891115.0,10.6498,10.6498,10.6307,10.6498,891115.0
2024-11-27 11:40:00,11.14,11.15,11.13,11.13,325101.0,10.6402,10.6498,10.6307,10.6307,325101.0
2024-11-27 11:50:00,11.13,11.14,11.11,11.13,469321.0,10.6307,10.6402,10.6116,10.6307,469321.0
2024-11-27 12:00:00,11.12,11.13,11.1,11.11,638052.0,10.6211,10.6307,10.602,10.6116,638052.0
2024-11-27 12:10:00,11.11,11.12,11.1,11.12,370592.0,10.6116,10.6211,10.602,10.6211,370592.0
2024-11-27 12:20:00,11.12,11.13,11.1,11.12,598756.0,10.6211,10.6307,10.602,10.6211,598756.0
2024-11-27 12:30:00,11.12,11.12,11.1,11.12,496137.0,10.6211,10.6211,10.602,10.6211,496137.0
2024-11-27 12:40:00,11.12,11.12,11.09,11.1,467356.0,10.6211,10.6211,10.5925,10.602,467356.0
2024-11-27 12:50:00,11.1,11.1,11.09,11.09,189387.0,10.602,10.602,10.5925,10.5925,189387.0
2024-11-27 13:00:00,11.1,11.11,11.09,11.11,313639.0,10.602,10.6116,10.5925,10.6116,313639.0
2024-11-27 13:10:00,11.1,11.11,11.1,11.11,182465.0,10.602,10.6116,10.602,10.6116,182465.0
2024-11-27 13:20:00,11.11,11.11,11.1,11.1,133843.0,10.6116,10.6116,10.602,10.602,133843.0
2024-11-27 13:30:00,11.1,11.11,11.09,11.09,813357.0,10.602,10.6116,10.5925,10.5925,813357.0
2024-11-27 13:40:00,11.1,11.1,11.09,11.09,139282.0,10.602,10.602,10.5925,10.5925,139282.0
2024-11-27 13:50:00,11.09,11.1,11.09,11.09,172411.0,10.5925,10.602,10.5925,10.5925,172411.0
2024-11-27 14:00:00,11.1,11.1,11.09,11.1,213579.0,10.602,10.602,10.5925,10.602,213579.0
2024-11-27 14:10:00,11.09,11.1,11.06,11.09,1017995.0,10.5925,10.602,10.5638,10.5925,1017995.0
2024-11-27 14:20:00,11.09,11.09,11.08,11.09,209148.0,10.5925,10.5925,10.5829,10.5925,209148.0
2024-11-27 14:30:00,11.08,11.09,11.06,11.09,1199041.0,10.5829,10.5925,10.5638,10.5925,1199041.0
2024-11-27 14:40:00,11.09,11.09,11.08,11.09,286504.0,10.5925,10.5925,10.5829,10.5925,286504.0
2024-11-27 14:50:00,11.09,11.1,11.08,11.1,556881.0,10.5925,10.602,10.5829,10.602,556881.0
2024-11-27 15:00:00,11.1,11.1,11.08,11.08,254164.0,10.602,10.602,10.5829,10.5829,254164.0
2024-11-27 15:10:00,11.09,11.09,11.08,11.09,399593.0,10.5925,10.5925,10.5829,10.5925,399593.0
2024-11-27 15:20:00,11.09,11.09,11.08,11.09,194913.0,10.5925,10.5925,10.5829,10.5925,194913.0
2024-11-27 15:30:00,11.09,11.1,11.08,11.1,661680.0,10.5925,10.602,10.5829,10.602,661680.0
2024-11-27 15:40:00,11.1,11.11,11.09,11.11,776031.0,10.602,10.6116,10.5925,10.6116,776031.0
2024-11-27 15:50:00,11.11,11.12,11.09,11.11,2209014.0,10.6116,10.6211,10.5925,10.6116,2209014.0
2024-11-29 09:30:00,11.16,11.27,11.16,11.24,3068149.0,10.6593,10.7644,10.6593,10.7357,3068149.0
2024-11-29 09:40:00,11.23,11.27,11.2,11.21,1106413.0,10.7262,10.7644,10.6975,10.7071,1106413.0
2024-11-29 09:50:00,11.21,11.21,11.16,11.17,586461.0,10.7071,10.7071,10.6593,10.6689,586461.0
2024-11-29 10:00:00,11.16,11.18,11.15,11.17,932881.0,10.6593,10.6784,10.6498,10.6689,932881.0
2024-11-29 10:10:00,11.17,11.17,11.15,11.17,783375.0,10.6689,10.6689,10.6498,10.6689,783375.0
2024-11-29 10:20:00,11.17,11.17,11.15,11.16,378158.0,10.6689,10.6689,10.6498,10.6593,378158.0
2024-11-29 10:30:00,11.16,11.17,11.13,11.17,1264223.0,10.6593,10.6689,10.6307,10.6689,1264223.0
2024-11-29 10:40:00,11.17,11.18,11.16,11.17,769782.0,10.6689,10.6784,10.6593,10.6689,769782.0
2024-11-29 10:50:00,11.17,11.19,11.16,11.19,719091.0,10.6689,10.688,10.6593,10.688,719091.0
2024-11-29 11:00:00,11.19,11.23,11.18,11.22,1774947.0,10.688,10.7262,10.6784,10.7166,1774947.0
2024-11-29 11:10:00,11.23,11.25,11.19,11.2,1517325.0,10.7262,10.7453,10.688,10.6975,1517325.0
2024-11-29 11:20:00,11.19,11.22,11.19,11.21,743821.0,10.688,10.7166,10.688,10.7071,743821.0
2024-11-29 11:30:00,11.21,11.22,11.2,11.21,547571.0,10.7071,10.7166,10.6975,10.7071,547571.0
2024-11-29 11:40:00,11.21,11.22,11.21,11.21,612632.0,10.7071,10.7166,10.7071,10.7071,612632.0
2024-11-29 11:50:00,11.21,11.22,11.18,11.19,866768.0,10.7071,10.7166,10.6784,10.688,866768.0
2024-11-29 12:00:00,11.2,11.2,11.18,11.2,529929.0,10.6975,10.6975,10.6784,10.6975,529929.0
2024-11-29 12:10:00,11.2,11.2,11.19,11.2,308742.0,10.6975,10.6975,10.688,10.6975,308742.0
2024-11-29 12:20:00,11.2,11.2,11.17,11.17,810061.0,10.6975,10.6975,10.6689,10.6689,810061.0
2024-11-29 12:30:00,11.18,11.19,11.16,11.17,781557.0,10.6784,10.688,10.6593,10.6689,781557.0
2024-11-29 12:40:00,11.17,11.18,11.16,11.18,1120201.0,10.6689,10.6784,10.6593,10.6784,1120201.0
2024-11-29 12:50:00,11.18,11.18,11.12,11.14,2945875.0,10.6784,10.6784,10.6211,10.6402,2945875.0
2024-12-02 09:30:00,11.22,11.25,11.05,11.07,4181748.0,10.7166,10.7453,10.5543,10.5734,4181748.0
2024-12-02 09:40:00,11.07,11.09,11.05,11.08,1635094.0,10.5734,10.5925,10.5543,10.5829,1635094.0
2024-12-02 09:50:00,11.07,11.09,11.06,11.07,814830.0,10.5734,10.5925,10.5638,10.5734,814830.0
2024-12-02 10:00:00,11.07,11.07,11.02,11.03,2268010.0,10.5734,10.5734,10.5256,10.5352,2268010.0
2024-12-02 10:10:00,11.03,11.05,11.0,11.02,2070628.0,10.5352,10.5543,10.5065,10.5256,2070628.0
2024-12-02 10:20:00,11.02,11.07,11.01,11.06,1340187.0,10.5256,10.5734,10.5161,10.5638,1340187.0
2024-12-02 10:30:00,11.05,11.06,11.03,11.04,1064060.0,10.5543,10.5638,10.5352,10.5447,1064060.0
2024-12-02 10:40:00,11.04,11.05,11.03,11.04,561158.0,10.5447,10.5543,10.5352,10.5447,561158.0
2024-12-02 10:50:00,11.04,11.04,11.01,11.01,563244.0,10.5447,10.5447,10.5161,10.5161,563244.0
2024-12-02 11:00:00,11.02,11.02,11.0,11.02,783785.0,10.5256,10.5256,10.5065,10.5256,783785.0
2024-12-02 11:10:00,11.02,11.03,11.01,11.03,596061.0,10.5256,10.5352,10.5161,10.5352,596061.0
2024-12-02 11:20:00,11.03,11.05,11.02,11.04,756641.0,10.5352,10.5543,10.5256,10.5447,756641.0
2024-12-02 11:30:00,11.04,11.04,11.03,11.04,423532.0,10.5447,10.5447,10.5352,10.5447,423532.0
2024-12-02 11:40:00,11.04,11.08,11.03,11.08,1375065.0,10.5447,10.5829,10.5352,10.5829,1375065.0
2024-12-02 11:50:00,11.08,11.1,11.07,11.07,1039797.0,10.5829,10.602,10.5734,10.5734,1039797.0
2024-12-02 12:00:00,11.08,11.08,11.07,11.08,280213.0,10.5829,10.5829,10.5734,10.5829,280213.0
2024-12-02 12:10:00,11.08,11.1,11.07,11.07,737693.0,10.5829,10.602,10.5734,10.5734,737693.0
2024-12-02 12:20:00,11.08,11.08,11.05,11.05,620712.0,10.5829,10.5829,10.5543,10.5543,620712.0
2024-12-02 12:30:00,11.05,11.06,11.05,11.05,209025.0,10.5543,10.5638,10.5543,10.5543,209025.0
2024-12-02 12:40:00,11.05,11.08,11.05,11.07,474946.0,10.5543,10.5829,10.5543,10.5734,474946.0
2024-12-02 12:50:00,11.07,11.11,11.07,11.1,1411718.0,10.5734,10.6116,10.5734,10.602,1411718.0
2024-12-02 13:00:00,11.1,11.1,11.08,11.09,574662.0,10.602,10.602,10.5829,10.5925,574662.0
2024-12-02 13:10:00,11.09,11.09,11.07,11.08,352099.0,10.5925,10.5925,10.5734,10.5829,352099.0
2024-12-02 13:20:00,11.08,11.08,11.06,11.07,319806.0,10.5829,10.5829,10.5638,10.5734,319806.0
2024-12-02 13:30:00,11.07,11.07,11.06,11.06,150670.0,10.5734,10.5734,10.5638,10.5638,150670.0
2024-12-02 13:40:00,11.06,11.07,11.05,11.05,380079.0,10.5638,10.5734,10.5543,10.5543,380079.0
2024-12-02 13:50:00,11.06,11.07,11.05,11.06,308653.0,10.5638,10.5734,10.5543,10.5638,308653.0
2024-12-02 14:00:00,11.07,11.07,11.05,11.05,269225.0,10.5734,10.5734,10.5543,10.5543,269225.0
2024-12-02 14:10:00,11.05,11.06,11.02,11.03,1070634.0,10.5543,10.5638,10.5256,10.5352,1070634.0
2024-12-02 14:20:00,11.03,11.03,11.02,11.03,323066.0,10.5352,10.5352,10.5256,10.5352,323066.0
2024-12-02 14:30:00,11.03,11.06,11.02,11.05,850847.0,10.5352,10.5638,10.5256,10.5543,850847.0
2024-12-02 14:40:00,11.05,11.06,11.04,11.04,392699.0,10.5543,10.5638,10.5447,10.5447,392699.0
2024-12-02 14:50:00,11.04,11.05,11.04,11.04,419510.0,10.5447,10.5543,10.5447,10.5447,419510.0
2024-12-02 15:00:00,11.04,11.05,11.04,11.04,216162.0,10.5447,10.5543,10.5447,10.5447,216162.0
2024-12-02 15:10:00,11.04,11.05,11.03,11.03,634810.0,10.5447,10.5543,10.5352,10.5352,634810.0
2024-12-02 15:20:00,11.04,11.04,11.03,11.03,351928.0,10.5447,10.5447,10.5352,10.5352,351928.0
2024-12-02 15:30:00,11.03,11.04,11.02,11.02,759893.0,10.5352,10.5447,10.5256,10.5256,759893.0
2024-12-02 15:40:00,11.03,11.04,11.01,11.01,1517661.0,10.5352,10.5447,10.5161,10.5161,1517661.0
2024-12-02 15:50:00,11.02,11.02,10.96,10.96,7338838.0,10.5256,10.5256,10.4683,10.4683,7338838.0
2024-12-03 09:30:00,10.99,11.01,10.93,10.96,1888999.0,10.497,10.5161,10.4397,10.4683,1888999.0
2024-12-03 09:40:00,10.96,10.99,10.95,10.96,931304.0,10.4683,10.497,10.4588,10.4683,931304.0
2024-12-03 09:50:00,10.96,10.97,10.93,10.94,916696.0,10.4683,10.4779,10.4397,10.4492,916696.0
2024-12-03 10:00:00,10.93,10.95,10.89,10.95,1806640.0,10.4397,10.4588,10.4014,10.4588,1806640.0
2024-12-03 10:10:00,10.95,10.95,10.92,10.93,671671.0,10.4588,10.4588,10.4301,10.4397,671671.0
2024-12-03 10:20:00,10.93,10.93,10.89,10.89,1748626.0,10.4397,10.4397,10.4014,10.4014,1748626.0
2024-12-03 10:30:00,10.9,10.91,10.88,10.9,2285061.0,10.411,10.4205,10.3919,10.411,2285061.0
2024-12-03 10:40:00,10.9,10.9,10.87,10.87,825727.0,10.411,10.411,10.3823,10.3823,825727.0
2024-12-03 10:50:00,10.88,10.88,10.87,10.88,669670.0,10.3919,10.3919,10.3823,10.3919,669670.0
2024-12-03 11:00:00,10.88,10.89,10.86,10.88,1077839.0,10.3919,10.4014,10.3728,10.3919,1077839.0
2024-12-03 11:10:00,10.88,10.88,10.86,10.87,605193.0,10.3919,10.3919,10.3728,10.3823,605193.0
2024-12-03 11:20:00,10.87,10.87,10.85,10.85,1038813.0,10.3823,10.3823,10.3632,10.3632,1038813.0
2024-12-03 11:30:00,10.86,10.87,10.85,10.86,859714.0,10.3728,10.3823,10.3632,10.3728,859714.0
2024-12-03 11:40:00,10.85,10.86,10.83,10.85,1602780.0,10.3632,10.3728,10.3441,10.3632,1602780.0
2024-12-03 11:50:00,10.85,10.92,10.85,10.91,1862379.0,10.3632,10.4301,10.3632,10.4205,1862379.0
2024-12-03 12:00:00,10.91,10.93,10.87,10.87,1195611.0,10.4205,10.4397,10.3823,10.3823,1195611.0
2024-12-03 12:10:00,10.88,10.88,10.87,10.88,508414.0,10.3919,10.3919,10.3823,10.3919,508414.0
2024-12-03 12:20:00,10.88,10.88,10.86,10.87,1074795.0,10.3919,10.3919,10.3728,10.3823,1074795.0
2024-12-03 12:30:00,10.86,10.87,10.86,10.86,287814.0,10.3728,10.3823,10.3728,10.3728,287814.0
2024-12-03 12:40:00,10.87,10.88,10.86,10.87,365847.0,10.3823,10.3919,10.3728,10.3823,365847.0
2024-12-03 12:50:00,10.88,10.88,10.86,10.87,469787.0,10.3919,10.3919,10.3728,10.3823,469787.0
2024-12-03 13:00:00,10.87,10.88,10.86,10.87,430179.0,10.3823,10.3919,10.3728,10.3823,430179.0
2024-12-03 13:10:00,10.87,10.88,10.87,10.87,503307.0,10.3823,10.3919,10.3823,10.3823,503307.0
2024-12-03 13:20:00,10.87,10.88,10.87,10.88,190848.0,10.3823,10.3919,10.3823,10.3919,190848.0
2024-12-03 13:30:00,10.87,10.88,10.87,10.88,317438.0,10.3823,10.3919,10.3823,10.3919,317438.0
2024-12-03 13:40:00,10.88,10.88,10.87,10.87,182719.0,10.3919,10.3919,10.3823,10.3823,182719.0
2024-12-03 13:50:00,10.87,10.88,10.87,10.87,353974.0,10.3823,10.3919,10.3823,10.3823,353974.0
2024-12-03 14:00:00,10.88,10.88,10.85,10.85,719117.0,10.3919,10.3919,10.3632,10.3632,719117.0
2024-12-03 14:10:00,10.86,10.86,10.85,10.86,206102.0,10.3728,10.3728,10.3632,10.3728,206102.0
2024-12-03 14:20:00,10.86,10.88,10.85,10.87,712577.0,10.3728,10.3919,10.3632,10.3823,712577.0
2024-12-03 14:30:00,10.87,10.88,10.87,10.88,446651.0,10.3823,10.3919,10.3823,10.3919,446651.0
2024-12-03 14:40:00,10.87,10.88,10.86,10.87,541057.0,10.3823,10.3919,10.3728,10.3823,541057.0
2024-12-03 14:50:00,10.87,10.87,10.86,10.87,241815.0,10.3823,10.3823,10.3728,10.3823,241815.0
2024-12-03 15:00:00,10.87,10.87,10.83,10.85,1571902.0,10.3823,10.3823,10.3441,10.3632,1571902.0
2024-12-03 15:10:00,10.86,10.87,10.85,10.87,530745.0,10.3728,10.3823,10.3632,10.3823,530745.0
2024-12-03 15:20:00,10.87,10.87,10.86,10.87,335371.0,10.3823,10.3823,10.3728,10.3823,335371.0
2024-12-03 15:30:00,10.86,10.87,10.86,10.87,300728.0,10.3728,10.3823,10.3728,10.3823,300728.0
2024-12-03 15:40:00,10.87,10.87,10.84,10.85,800448.0,10.3823,10.3823,10.3537,10.3632,800448.0
2024-12-03 15:50:00,10.85,10.87,10.82,10.83,3850337.0,10.3632,10.3823,10.3346,10.3441,3850337.0
2024-12-04 09:30:00,10.85,10.87,10.72,10.74,3320896.0,10.3632,10.3823,10.2391,10.2582,3320896.0
2024-12-04 09:40:00,10.74,10.79,10.73,10.75,2117376.0,10.2582,10.3059,10.2486,10.2677,2117376.0
2024-12-04 09:50:00,10.74,10.77,10.72,10.72,1986993.0,10.2582,10.2868,10.2391,10.2391,1986993.0
2024-12-04 10:00:00,10.72,10.73,10.67,10.68,3516335.0,10.2391,10.2486,10.1913,10.2009,3516335.0
2024-12-04 10:10:00,10.68,10.68,10.62,10.65,2233400.0,10.2009,10.2009,10.1436,10.1722,2233400.0
2024-12-04 10:20:00,10.65,10.7,10.64,10.69,1496633.0,10.1722,10.22,10.1627,10.2104,1496633.0
2024-12-04 10:30:00,10.69,10.7,10.68,10.7,1380543.0,10.2104,10.22,10.2009,10.22,1380543.0
2024-12-04 10:40:00,10.7,10.7,10.68,10.7,1003485.0,10.22,10.22,10.2009,10.22,1003485.0
2024-12-04 10:50:00,10.7,10.7,10.67,10.67,1455875.0,10.22,10.22,10.1913,10.1913,1455875.0
2024-12-04 11:00:00,10.68,10.7,10.66,10.68,1358925.0,10.2009,10.22,10.1818,10.2009,1358925.0
2024-12-04 11:10:00,10.68,10.7,10.68,10.7,523342.0,10.2009,10.22,10.2009,10.22,523342.0
2024-12-04 11:20:00,10.7,10.71,10.67,10.68,1653498.0,10.22,10.2295,10.1913,10.2009,1653498.0
2024-12-04 11:30:00,10.67,10.7,10.67,10.7,867387.0,10.1913,10.22,10.1913,10.22,867387.0
2024-12-04 11:40:00,10.7,10.7,10.66,10.66,958594.0,10.22,10.22,10.1818,10.1818,958594.0
2024-12-04 11:50:00,10.66,10.69,10.66,10.67,924973.0,10.1818,10.2104,10.1818,10.1913,924973.0
2024-12-04 12:00:00,10.68,10.69,10.64,10.65,1509604.0,10.2009,10.2104,10.1627,10.1722,1509604.0
2024-12-04 12:10:00,10.65,10.65,10.62,10.63,2106598.0,10.1722,10.1722,10.1436,10.1531,2106598.0
2024-12-04 12:20:00,10.62,10.63,10.6,10.61,1580633.0,10.1436,10.1531,10.1245,10.134,1580633.0
2024-12-04 12:30:00,10.61,10.63,10.6,10.62,1360273.0,10.134,10.1531,10.1245,10.1436,1360273.0
2024-12-04 12:40:00,10.61,10.62,10.6,10.62,685411.0,10.134,10.1436,10.1245,10.1436,685411.0
2024-12-04 12:50:00,10.61,10.63,10.61,10.63,885563.0,10.134,10.1531,10.134,10.1531,885563.0
2024-12-04 13:00:00,10.63,10.65,10.61,10.65,2110976.0,10.1531,10.1722,10.134,10.1722,2110976.0
2024-12-04 13:10:00,10.65,10.65,10.63,10.63,1052815.0,10.1722,10.1722,10.1531,10.1531,1052815.0
2024-12-04 13:20:00,10.63,10.64,10.62,10.63,700088.0,10.1531,10.1627,10.1436,10.1531,700088.0
2024-12-04 13:30:00,10.63,10.63,10.59,10.6,2157163.0,10.1531,10.1531,10.1149,10.1245,2157163.0
2024-12-04 13:40:00,10.6,10.62,10.59,10.62,1161702.0,10.1245,10.1436,10.1149,10.1436,1161702.0
2024-12-04 13:50:00,10.61,10.63,10.6,10.62,951851.0,10.134,10.1531,10.1245,10.1436,951851.0
2024-12-04 14:00:00,10.62,10.62,10.6,10.61,977008.0,10.1436,10.1436,10.1245,10.134,977008.0
2024-12-04 14:10:00,10.61,10.63,10.6,10.63,983429.0,10.134,10.1531,10.1245,10.1531,983429.0
2024-12-04 14:20:00,10.63,10.64,10.62,10.63,792725.0,10.1531,10.1627,10.1436,10.1531,792725.0
2024-12-04 14:30:00,10.64,10.64,10.63,10.63,789403.0,10.1627,10.1627,10.1531,10.1531,789403.0
2024-12-04 14:40:00,10.64,10.65,10.62,10.63,1107177.0,10.1627,10.1722,10.1436,10.1531,1107177.0
2024-12-04 14:50:00,10.63,10.64,10.63,10.64,478985.0,10.1531,10.1627,10.1531,10.1627,478985.0
2024-12-04 15:00:00,10.63,10.64,10.63,10.63,471326.0,10.1531,10.1627,10.1531,10.1531,471326.0
2024-12-04 15:10:00,10.64,10.64,10.63,10.64,557099.0,10.1627,10.1627,10.1531,10.1627,557099.0
2024-12-04 15:20:00,10.63,10.65,10.63,10.63,822468.0,10.1531,10.1722,10.1531,10.1531,822468.0
2024-12-04 15:30:00,10.63,10.65,10.63,10.64,1073819.0,10.1531,10.1722,10.1531,10.1627,1073819.0
2024-12-04 15:40:00,10.65,10.72,10.64,10.71,2570864.0,10.1722,10.2391,10.1627,10.2295,2570864.0
2024-12-04 15:50:00,10.72,10.77,10.71,10.75,6457279.0,10.2391,10.2868,10.2295,10.2677,6457279.0
2024-12-05 09:30:00,10.64,10.69,10.39,10.49,8113538.0,10.1627,10.2104,9.9239,10.0194,8113538.0
2024-12-05 09:40:00,10.5,10.53,10.46,10.53,3059081.0,10.0289,10.0576,9.9907,10.0576,3059081.0
2024-12-05 09:50:00,10.53,10.55,10.5,10.53,1906991.0,10.0576,10.0767,10.0289,10.0576,1906991.0
2024-12-05 10:00:00,10.53,10.61,10.51,10.54,2504954.0,10.0576,10.134,10.0385,10.0671,2504954.0
2024-12-05 10:10:00,10.54,10.57,10.52,10.53,1755247.0,10.0671,10.0958,10.048,10.0576,1755247.0
2024-12-05 10:20:00,10.54,10.56,10.51,10.52,1255212.0,10.0671,10.0862,10.0385,10.048,1255212.0
2024-12-05 10:30:00,10.51,10.52,10.48,10.49,2201514.0,10.0385,10.048,10.0098,10.0194,2201514.0
2024-12-05 10:40:00,10.49,10.52,10.48,10.5,1126107.0,10.0194,10.048,10.0098,10.0289,1126107.0
2024-12-05 10:50:00,10.51,10.52,10.47,10.48,1283112.0,10.0385,10.048,10.0003,10.0098,1283112.0
2024-12-05 11:00:00,10.48,10.51,10.48,10.51,1233470.0,10.0098,10.0385,10.0098,10.0385,1233470.0
2024-12-05 11:10:00,10.51,10.52,10.46,10.46,1640227.0,10.0385,10.048,9.9907,9.9907,1640227.0
2024-12-05 11:20:00,10.46,10.5,10.46,10.47,1348997.0,9.9907,10.0289,9.9907,10.0003,1348997.0
2024-12-05 11:30:00,10.48,10.49,10.46,10.49,1998471.0,10.0098,10.0194,9.9907,10.0194,1998471.0
2024-12-05 11:40:00,10.49,10.49,10.46,10.46,1086217.0,10.0194,10.0194,9.9907,9.9907,1086217.0
2024-12-05 11:50:00,10.46,10.47,10.44,10.45,2038180.0,9.9907,10.0003,9.9716,9.9812,2038180.0
2024-12-05 12:00:00,10.46,10.46,10.43,10.44,776893.0,9.9907,9.9907,9.9621,9.9716,776893.0
2024-12-05 12:10:00,10.44,10.45,10.43,10.44,890387.0,9.9716,9.9812,9.9621,9.9716,890387.0
2024-12-05 12:20:00,10.44,10.45,10.42,10.44,1204948.0,9.9716,9.9812,9.9525,9.9716,1204948.0
2024-12-05 12:30:00,10.43,10.48,10.43,10.47,1255828.0,9.9621,10.0098,9.9621,10.0003,1255828.0
2024-12-05 12:40:00,10.47,10.53,10.47,10.51,1578886.0,10.0003,10.0576,10.0003,10.0385,1578886.0
2024-12-05 12:50:00,10.51,10.53,10.5,10.52,560404.0,10.0385,10.0576,10.0289,10.048,560404.0
2024-12-05 13:00:00,10.51,10.52,10.51,10.52,273246.0,10.0385,10.048,10.0385,10.048,273246.0
2024-12-05 13:10:00,10.51,10.53,10.5,10.51,1398175.0,10.0385,10.0576,10.0289,10.0385,1398175.0
2024-12-05 13:20:00,10.51,10.51,10.45,10.46,1301685.0,10.0385,10.0385,9.9812,9.9907,1301685.0
2024-12-05 13:30:00,10.46,10.47,10.45,10.46,711473.0,9.9907,10.0003,9.9812,9.9907,711473.0
2024-12-05 13:40:00,10.46,10.49,10.46,10.48,626568.0,9.9907,10.0194,9.9907,10.0098,626568.0
2024-12-05 13:50:00,10.47,10.48,10.47,10.47,381216.0,10.0003,10.0098,10.0003,10.0003,381216.0
2024-12-05 14:00:00,10.47,10.48,10.46,10.46,709122.0,10.0003,10.0098,9.9907,9.9907,709122.0
2024-12-05 14:10:00,10.46,10.47,10.45,10.46,813495.0,9.9907,10.0003,9.9812,9.9907,813495.0
2024-12-05 14:20:00,10.46,10.48,10.46,10.48,727397.0,9.9907,10.0098,9.9907,10.0098,727397.0
2024-12-05 14:30:00,10.47,10.49,10.47,10.47,573884.0,10.0003,10.0194,10.0003,10.0003,573884.0
2024-12-05 14:40:00,10.47,10.48,10.47,10.47,348168.0,10.0003,10.0098,10.0003,10.0003,348168.0
2024-12-05 14:50:00,10.47,10.48,10.47,10.47,486935.0,10.0003,10.0098,10.0003,10.0003,486935.0
2024-12-05 15:00:00,10.47,10.48,10.46,10.48,707369.0,10.0003,10.0098,9.9907,10.0098,707369.0
2024-12-05 15:10:00,10.47,10.48,10.47,10.47,806790.0,10.0003,10.0098,10.0003,10.0003,806790.0
2024-12-05 15:20:00,10.48,10.5,10.47,10.49,1479641.0,10.0098,10.0289,10.0003,10.0194,1479641.0
2024-12-05 15:30:00,10.5,10.5,10.47,10.47,908898.0,10.0289,10.0289,10.0003,10.0003,908898.0
2024-12-05 15:40:00,10.47,10.48,10.46,10.48,1985571.0,10.0003,10.0098,9.9907,10.0098,1985571.0
2024-12-05 15:50:00,10.47,10.48,10.43,10.45,5350577.0,10.0003,10.0098,9.9621,9.9812,5350577.0
2024-12-06 09:30:00,10.51,10.57,10.49,10.52,2119498.0,10.0385,10.0958,10.0194,10.048,2119498.0
2024-12-06 09:40:00,10.52,10.52,10.48,10.5,871109.0,10.048,10.048,10.0098,10.0289,871109.0
2024-12-06 09:50:00,10.5,10.52,10.49,10.5,1133994.0,10.0289,10.048,10.0194,10.0289,1133994.0
2024-12-06 10:00:00,10.5,10.54,10.48,10.54,1279320.0,10.0289,10.0671,10.0098,10.0671,1279320.0
2024-12-06 10:10:00,10.54,10.55,10.52,10.54,939000.0,10.0671,10.0767,10.048,10.0671,939000.0
2024-12-06 10:20:00,10.54,10.55,10.52,10.55,658906.0,10.0671,10.0767,10.048,10.0767,658906.0
2024-12-06 10:30:00,10.54,10.56,10.54,10.56,1784820.0,10.0671,10.0862,10.0671,10.0862,1784820.0
2024-12-06 10:40:00,10.55,10.59,10.54,10.58,2097272.0,10.0767,10.1149,10.0671,10.1054,2097272.0
2024-12-06 10:50:00,10.58,10.6,10.57,10.58,871342.0,10.1054,10.1245,10.0958,10.1054,871342.0
2024-12-06 11:00:00,10.59,10.59,10.52,10.53,1158051.0,10.1149,10.1149,10.048,10.0576,1158051.0
2024-12-06 11:10:00,10.53,10.53,10.5,10.51,984720.0,10.0576,10.0576,10.0289,10.0385,984720.0
2024-12-06 11:20:00,10.51,10.53,10.51,10.51,1032831.0,10.0385,10.0576,10.0385,10.0385,1032831.0
2024-12-06 11:30:00,10.51,10.52,10.43,10.5,2787676.0,10.0385,10.048,9.9621,10.0289,2787676.0
2024-12-06 11:40:00,10.5,10.5,10.47,10.48,1207067.0,10.0289,10.0289,10.0003,10.0098,1207067.0
2024-12-06 11:50:00,10.47,10.5,10.47,10.5,655421.0,10.0003,10.0289,10.0003,10.0289,655421.0
2024-12-06 12:00:00,10.5,10.5,10.46,10.46,751739.0,10.0289,10.0289,9.9907,9.9907,751739.0
2024-12-06 12:10:00,10.46,10.48,10.45,10.48,1150058.0,9.9907,10.0098,9.9812,10.0098,1150058.0
2024-12-06 12:20:00,10.48,10.48,10.47,10.47,571099.0,10.0098,10.0098,10.0003,10.0003,571099.0
2024-12-06 12:30:00,10.48,10.48,10.46,10.47,610379.0,10.0098,10.0098,9.9907,10.0003,610379.0
2024-12-06 12:40:00,10.47,10.49,10.46,10.46,932134.0,10.0003,10.0194,9.9907,9.9907,932134.0
2024-12-06 12:50:00,10.47,10.49,10.46,10.47,852012.0,10.0003,10.0194,9.9907,10.0003,852012.0
2024-12-06 13:00:00,10.47,10.49,10.47,10.48,659630.0,10.0003,10.0194,10.0003,10.0098,659630.0
2024-12-06 13:10:00,10.49,10.49,10.47,10.47,471258.0,10.0194,10.0194,10.0003,10.0003,471258.0
2024-12-06 13:20:00,10.47,10.49,10.47,10.47,778143.0,10.0003,10.0194,10.0003,10.0003,778143.0
2024-12-06 13:30:00,10.47,10.48,10.46,10.47,349233.0,10.0003,10.0098,9.9907,10.0003,349233.0
2024-12-06 13:40:00,10.46,10.48,10.46,10.47,457978.0,9.9907,10.0098,9.9907,10.0003,457978.0
2024-12-06 13:50:00,10.47,10.48,10.46,10.47,422385.0,10.0003,10.0098,9.9907,10.0003,422385.0
2024-12-06 14:00:00,10.47,10.48,10.46,10.46,685092.0,10.0003,10.0098,9.9907,9.9907,685092.0
2024-12-06 14:10:00,10.46,10.47,10.43,10.44,963928.0,9.9907,10.0003,9.9621,9.9716,963928.0
2024-12-06 14:20:00,10.44,10.46,10.43,10.45,834792.0,9.9716,9.9907,9.9621,9.9812,834792.0
2024-12-06 14:30:00,10.46,10.46,10.44,10.45,469859.0,9.9907,9.9907,9.9716,9.9812,469859.0
2024-12-06 14:40:00,10.45,10.49,10.45,10.48,710394.0,9.9812,10.0194,9.9812,10.0098,710394.0
2024-12-06 14:50:00,10.48,10.48,10.47,10.47,516624.0,10.0098,10.0098,10.0003,10.0003,516624.0
2024-12-06 15:00:00,10.47,10.48,10.47,10.47,334258.0,10.0003,10.0098,10.0003,10.0003,334258.0
2024-12-06 15:10:00,10.47,10.49,10.47,10.47,596276.0,10.0003,10.0194,10.0003,10.0003,596276.0
2024-12-06 15:20:00,10.47,10.48,10.47,10.47,392465.0,10.0003,10.0098,10.0003,10.0003,392465.0
2024-12-06 15:30:00,10.47,10.5,10.46,10.49,1523558.0,10.0003,10.0289,9.9907,10.0194,1523558.0
2024-12-06 15:40:00,10.5,10.52,10.49,10.51,1535040.0,10.0289,10.048,10.0194,10.0385,1535040.0
2024-12-06 15:50:00,10.5,10.52,10.5,10.52,3893355.0,10.0289,10.048,10.0289,10.048,3893355.0
2024-12-09 09:30:00,10.55,10.72,10.53,10.7,4925741.0,10.0767,10.2391,10.0576,10.22,4925741.0
2024-12-09 09:40:00,10.7,10.74,10.68,10.71,3413911.0,10.22,10.2582,10.2009,10.2295,3413911.0
2024-12-09 09:50:00,10.72,10.77,10.71,10.77,2295458.0,10.2391,10.2868,10.2295,10.2868,2295458.0
2024-12-09 10:00:00,10.77,10.77,10.72,10.75,1790220.0,10.2868,10.2868,10.2391,10.2677,1790220.0
2024-12-09 10:10:00,10.75,10.76,10.73,10.73,1109903.0,10.2677,10.2773,10.2486,10.2486,1109903.0
2024-12-09 10:20:00,10.74,10.74,10.69,10.71,1692326.0,10.2582,10.2582,10.2104,10.2295,1692326.0
2024-12-09 10:30:00,10.71,10.76,10.71,10.76,1120753.0,10.2295,10.2773,10.2295,10.2773,1120753.0
2024-12-09 10:40:00,10.76,10.76,10.73,10.74,1455949.0,10.2773,10.2773,10.2486,10.2582,1455949.0
2024-12-09 10:50:00,10.75,10.8,10.74,10.76,2215289.0,10.2677,10.3155,10.2582,10.2773,2215289.0
2024-12-09 11:00:00,10.77,10.78,10.67,10.67,3005105.0,10.2868,10.2964,10.1913,10.1913,3005105.0
2024-12-09 11:10:00,10.68,10.7,10.66,10.68,1835237.0,10.2009,10.22,10.1818,10.2009,1835237.0
2024-12-09 11:20:00,10.68,10.68,10.64,10.66,983858.0,10.2009,10.2009,10.1627,10.1818,983858.0
2024-12-09 11:30:00,10.66,10.66,10.64,10.65,851917.0,10.1818,10.1818,10.1627,10.1722,851917.0
2024-12-09 11:40:00,10.65,10.69,10.64,10.69,908923.0,10.1722,10.2104,10.1627,10.2104,908923.0
2024-12-09 11:50:00,10.69,10.7,10.66,10.68,990817.0,10.2104,10.22,10.1818,10.2009,990817.0
2024-12-09 12:00:00,10.68,10.68,10.64,10.66,992453.0,10.2009,10.2009,10.1627,10.1818,992453.0
2024-12-09 12:10:00,10.66,10.66,10.64,10.65,539421.0,10.1818,10.1818,10.1627,10.1722,539421.0
2024-12-09 12:20:00,10.65,10.65,10.62,10.63,534658.0,10.1722,10.1722,10.1436,10.1531,534658.0
2024-12-09 12:30:00,10.63,10.63,10.62,10.63,270039.0,10.1531,10.1531,10.1436,10.1531,270039.0
2024-12-09 12:40:00,10.62,10.65,10.62,10.63,546903.0,10.1436,10.1722,10.1436,10.1531,546903.0
2024-12-09 12:50:00,10.64,10.65,10.63,10.63,454676.0,10.1627,10.1722,10.1531,10.1531,454676.0
2024-12-09 13:00:00,10.63,10.64,10.62,10.63,888797.0,10.1531,10.1627,10.1436,10.1531,888797.0
2024-12-09 13:10:00,10.63,10.63,10.6,10.61,654847.0,10.1531,10.1531,10.1245,10.134,654847.0
2024-12-09 13:20:00,10.61,10.61,10.6,10.61,273851.0,10.134,10.134,10.1245,10.134,273851.0
2024-12-09 13:30:00,10.61,10.61,10.6,10.61,413081.0,10.134,10.134,10.1245,10.134,413081.0
2024-12-09 13:40:00,10.61,10.62,10.6,10.62,574011.0,10.134,10.1436,10.1245,10.1436,574011.0
2024-12-09 13:50:00,10.62,10.62,10.61,10.62,196280.0,10.1436,10.1436,10.134,10.1436,196280.0
2024-12-09 14:00:00,10.62,10.62,10.59,10.6,510161.0,10.1436,10.1436,10.1149,10.1245,510161.0
2024-12-09 14:10:00,10.6,10.61,10.59,10.6,329213.0,10.1245,10.134,10.1149,10.1245,329213.0
2024-12-09 14:20:00,10.61,10.63,10.6,10.61,1133545.0,10.134,10.1531,10.1245,10.134,1133545.0
2024-12-09 14:30:00,10.61,10.62,10.6,10.62,391968.0,10.134,10.1436,10.1245,10.1436,391968.0
2024-12-09 14:40:00,10.62,10.63,10.61,10.62,419794.0,10.1436,10.1531,10.134,10.1436,419794.0
2024-12-09 14:50:00,10.61,10.62,10.6,10.61,393819.0,10.134,10.1436,10.1245,10.134,393819.0
2024-12-09 15:00:00,10.61,10.61,10.6,10.61,322365.0,10.134,10.134,10.1245,10.134,322365.0
2024-12-09 15:10:00,10.61,10.61,10.59,10.6,765707.0,10.134,10.134,10.1149,10.1245,765707.0
2024-12-09 15:20:00,10.61,10.61,10.59,10.61,578299.0,10.134,10.134,10.1149,10.134,578299.0
2024-12-09 15:30:00,10.61,10.61,10.59,10.6,725235.0,10.134,10.134,10.1149,10.1245,725235.0
2024-12-09 15:40:00,10.6,10.6,10.58,10.59,1019174.0,10.1245,10.1245,10.1054,10.1149,1019174.0
2024-12-09 15:50:00,10.59,10.62,10.58,10.62,4349135.0,10.1149,10.1436,10.1054,10.1436,4349135.0
2024-12-10 09:30:00,10.72,10.74,10.56,10.62,3440047.0,10.2391,10.2582,10.0862,10.1436,3440047.0
2024-12-10 09:40:00,10.62,10.62,10.56,10.59,965866.0,10.1436,10.1436,10.0862,10.1149,965866.0
2024-12-10 09:50:00,10.59,10.62,10.55,10.62,1255254.0,10.1149,10.1436,10.0767,10.1436,1255254.0
2024-12-10 10:00:00,10.62,10.63,10.61,10.63,571298.0,10.1436,10.1531,10.134,10.1531,571298.0
2024-12-10 10:10:00,10.63,10.66,10.62,10.66,822635.0,10.1531,10.1818,10.1436,10.1818,822635.0
2024-12-10 10:20:00,10.66,10.68,10.65,10.68,746457.0,10.1818,10.2009,10.1722,10.2009,746457.0
2024-12-10 10:30:00,10.68,10.68,10.66,10.68,711263.0,10.2009,10.2009,10.1818,10.2009,711263.0
2024-12-10 10:40:00,10.68,10.68,10.66,10.67,416855.0,10.2009,10.2009,10.1818,10.1913,416855.0
2024-12-10 10:50:00,10.67,10.68,10.66,10.68,756324.0,10.1913,10.2009,10.1818,10.2009,756324.0
2024-12-10 11:00:00,10.68,10.7,10.66,10.68,1464209.0,10.2009,10.22,10.1818,10.2009,1464209.0
2024-12-10 11:10:00,10.68,10.7,10.67,10.69,574960.0,10.2009,10.22,10.1913,10.2104,574960.0
2024-12-10 11:20:00,10.7,10.7,10.66,10.69,778462.0,10.22,10.22,10.1818,10.2104,778462.0
2024-12-10 11:30:00,10.69,10.69,10.64,10.67,1731984.0,10.2104,10.2104,10.1627,10.1913,1731984.0
2024-12-10 11:40:00,10.67,10.67,10.62,10.63,1021610.0,10.1913,10.1913,10.1436,10.1531,1021610.0
2024-12-10 11:50:00,10.63,10.63,10.61,10.61,579476.0,10.1531,10.1531,10.134,10.134,579476.0
2024-12-10 12:00:00,10.62,10.62,10.6,10.61,581057.0,10.1436,10.1436,10.1245,10.134,581057.0
2024-12-10 12:10:00,10.61,10.62,10.6,10.62,541398.0,10.134,10.1436,10.1245,10.1436,541398.0
2024-12-10 12:20:00,10.62,10.62,10.61,10.62,215634.0,10.1436,10.1436,10.134,10.1436,215634.0
2024-12-10 12:30:00,10.62,10.63,10.61,10.62,658103.0,10.1436,10.1531,10.134,10.1436,658103.0
2024-12-10 12:40:00,10.62,10.64,10.61,10.63,427026.0,10.1436,10.1627,10.134,10.1531,427026.0
2024-12-10 12:50:00,10.64,10.66,10.63,10.64,590150.0,10.1627,10.1818,10.1531,10.1627,590150.0
2024-12-10 13:00:00,10.65,10.65,10.63,10.64,447766.0,10.1722,10.1722,10.1531,10.1627,447766.0
2024-12-10 13:10:00,10.64,10.64,10.63,10.63,268623.0,10.1627,10.1627,10.1531,10.1531,268623.0
2024-12-10 13:20:00,10.64,10.65,10.63,10.65,367352.0,10.1627,10.1722,10.1531,10.1722,367352.0
2024-12-10 13:30:00,10.65,10.65,10.63,10.64,382691.0,10.1722,10.1722,10.1531,10.1627,382691.0
2024-12-10 13:40:00,10.63,10.66,10.63,10.65,925998.0,10.1531,10.1818,10.1531,10.1722,925998.0
2024-12-10 13:50:00,10.65,10.67,10.64,10.67,630529.0,10.1722,10.1913,10.1627,10.1913,630529.0
2024-12-10 14:00:00,10.67,10.67,10.65,10.66,500536.0,10.1913,10.1913,10.1722,10.1818,500536.0
2024-12-10 14:10:00,10.67,10.67,10.65,10.67,712064.0,10.1913,10.1913,10.1722,10.1913,712064.0
2024-12-10 14:20:00,10.67,10.68,10.66,10.68,571579.0,10.1913,10.2009,10.1818,10.2009,571579.0
2024-12-10 14:30:00,10.68,10.68,10.66,10.68,471373.0,10.2009,10.2009,10.1818,10.2009,471373.0
2024-12-10 14:40:00,10.68,10.7,10.67,10.7,1281540.0,10.2009,10.22,10.1913,10.22,1281540.0
2024-12-10 14:50:00,10.7,10.7,10.66,10.66,859979.0,10.22,10.22,10.1818,10.1818,859979.0
2024-12-10 15:00:00,10.67,10.67,10.65,10.66,989755.0,10.1913,10.1913,10.1722,10.1818,989755.0
2024-12-10 15:10:00,10.66,10.66,10.64,10.65,517268.0,10.1818,10.1818,10.1627,10.1722,517268.0
2024-12-10 15:20:00,10.64,10.65,10.61,10.62,949027.0,10.1627,10.1722,10.134,10.1436,949027.0
2024-12-10 15:30:00,10.62,10.62,10.59,10.6,1337571.0,10.1436,10.1436,10.1149,10.1245,1337571.0
2024-12-10 15:40:00,10.6,10.61,10.59,10.59,1241994.0,10.1245,10.134,10.1149,10.1149,1241994.0
2024-12-10 15:50:00,10.59,10.6,10.55,10.55,4121861.0,10.1149,10.1245,10.0767,10.0767,4121861.0
2024-12-11 09:30:00,10.61,10.61,10.49,10.49,2570063.0,10.134,10.134,10.0194,10.0194,2570063.0
2024-12-11 09:40:00,10.5,10.5,10.39,10.41,3532517.0,10.0289,10.0289,9.9239,9.943,3532517.0
2024-12-11 09:50:00,10.4,10.43,10.37,10.38,3264267.0,9.9334,9.9621,9.9048,9.9143,3264267.0
2024-12-11 10:00:00,10.38,10.4,10.32,10.34,2669512.0,9.9143,9.9334,9.857,9.8761,2669512.0
2024-12-11 10:10:00,10.34,10.34,10.31,10.32,1460383.0,9.8761,9.8761,9.8475,9.857,1460383.0
2024-12-11 10:20:00,10.33,10.37,10.32,10.35,2119775.0,9.8666,9.9048,9.857,9.8857,2119775.0
2024-12-11 10:30:00,10.35,10.35,10.28,10.29,3018812.0,9.8857,9.8857,9.8188,9.8284,3018812.0
2024-12-11 10:40:00,10.29,10.34,10.28,10.32,2405072.0,9.8284,9.8761,9.8188,9.857,2405072.0
2024-12-11 10:50:00,10.33,10.33,10.31,10.32,1171742.0,9.8666,9.8666,9.8475,9.857,1171742.0
2024-12-11 11:00:00,10.32,10.33,10.31,10.33,1063137.0,9.857,9.8666,9.8475,9.8666,1063137.0
2024-12-11 11:10:00,10.33,10.34,10.32,10.34,953499.0,9.8666,9.8761,9.857,9.8761,953499.0
2024-12-11 11:20:00,10.34,10.35,10.33,10.35,1200594.0,9.8761,9.8857,9.8666,9.8857,1200594.0
2024-12-11 11:30:00,10.35,10.37,10.34,10.35,2125300.0,9.8857,9.9048,9.8761,9.8857,2125300.0
2024-12-11 11:40:00,10.35,10.38,10.35,10.38,1417468.0,9.8857,9.9143,9.8857,9.9143,1417468.0
2024-12-11 11:50:00,10.37,10.38,10.35,10.36,935493.0,9.9048,9.9143,9.8857,9.8952,935493.0
2024-12-11 12:00:00,10.35,10.37,10.34,10.35,951026.0,9.8857,9.9048,9.8761,9.8857,951026.0
2024-12-11 12:10:00,10.35,10.35,10.34,10.34,487741.0,9.8857,9.8857,9.8761,9.8761,487741.0
2024-12-11 12:20:00,10.35,10.35,10.33,10.35,797507.0,9.8857,9.8857,9.8666,9.8857,797507.0
2024-12-11 12:30:00,10.34,10.36,10.34,10.36,477495.0,9.8761,9.8952,9.8761,9.8952,477495.0
2024-12-11 12:40:00,10.36,10.37,10.35,10.37,1397156.0,9.8952,9.9048,9.8857,9.9048,1397156.0
2024-12-11 12:50:00,10.37,10.37,10.36,10.37,291334.0,9.9048,9.9048,9.8952,9.9048,291334.0
2024-12-11 13:00:00,10.37,10.42,10.36,10.42,1301160.0,9.9048,9.9525,9.8952,9.9525,1301160.0
2024-12-11 13:10:00,10.42,10.42,10.39,10.4,1018762.0,9.9525,9.9525,9.9239,9.9334,1018762.0
2024-12-11 13:20:00,10.4,10.42,10.39,10.42,681315.0,9.9334,9.9525,9.9239,9.9525,681315.0
2024-12-11 13:30:00,10.42,10.43,10.41,10.43,533134.0,9.9525,9.9621,9.943,9.9621,533134.0
2024-12-11 13:40:00,10.43,10.43,10.42,10.42,436558.0,9.9621,9.9621,9.9525,9.9525,436558.0
2024-12-11 13:50:00,10.42,10.43,10.38,10.38,891721.0,9.9525,9.9621,9.9143,9.9143,891721.0
2024-12-11 14:00:00,10.38,10.39,10.37,10.38,642332.0,9.9143,9.9239,9.9048,9.9143,642332.0
2024-12-11 14:10:00,10.38,10.39,10.37,10.38,600277.0,9.9143,9.9239,9.9048,9.9143,600277.0
2024-12-11 14:20:00,10.38,10.39,10.38,10.38,381986.0,9.9143,9.9239,9.9143,9.9143,381986.0
2024-12-11 14:30:00,10.38,10.4,10.38,10.4,587980.0,9.9143,9.9334,9.9143,9.9334,587980.0
2024-12-11 14:40:00,10.4,10.4,10.38,10.38,508666.0,9.9334,9.9334,9.9143,9.9143,508666.0
2024-12-11 14:50:00,10.38,10.39,10.38,10.38,577733.0,9.9143,9.9239,9.9143,9.9143,577733.0
2024-12-11 15:00:00,10.38,10.39,10.37,10.38,983811.0,9.9143,9.9239,9.9048,9.9143,983811.0
2024-12-11 15:10:00,10.38,10.39,10.37,10.38,746567.0,9.9143,9.9239,9.9048,9.9143,746567.0
2024-12-11 15:20:00,10.38,10.39,10.38,10.38,346248.0,9.9143,9.9239,9.9143,9.9143,346248.0
2024-12-11 15:30:00,10.38,10.41,10.38,10.41,1299681.0,9.9143,9.943,9.9143,9.943,1299681.0
2024-12-11 15:40:00,10.41,10.41,10.39,10.41,1448363.0,9.943,9.943,9.9239,9.943,1448363.0
2024-12-11 15:50:00,10.41,10.43,10.4,10.41,3430498.0,9.943,9.9621,9.9334,9.943,3430498.0
2024-12-12 09:30:00,10.38,10.51,10.38,10.46,2266914.0,9.9143,10.0385,9.9143,9.9907,2266914.0
2024-12-12 09:40:00,10.45,10.47,10.44,10.46,590330.0,9.9812,10.0003,9.9716,9.9907,590330.0
2024-12-12 09:50:00,10.46,10.47,10.4,10.42,735307.0,9.9907,10.0003,9.9334,9.9525,735307.0
2024-12-12 10:00:00,10.42,10.43,10.41,10.42,596918.0,9.9525,9.9621,9.943,9.9525,596918.0
2024-12-12 10:10:00,10.43,10.48,10.42,10.47,766816.0,9.9621,10.0098,9.9525,10.0003,766816.0
2024-12-12 10:20:00,10.47,10.48,10.45,10.46,687970.0,10.0003,10.0098,9.9812,9.9907,687970.0
2024-12-12 10:30:00,10.46,10.46,10.43,10.44,407560.0,9.9907,9.9907,9.9621,9.9716,407560.0
2024-12-12 10:40:00,10.45,10.45,10.42,10.43,582772.0,9.9812,9.9812,9.9525,9.9621,582772.0
2024-12-12 10:50:00,10.44,10.44,10.42,10.44,722641.0,9.9716,9.9716,9.9525,9.9716,722641.0
2024-12-12 11:00:00,10.44,10.44,10.38,10.38,1136816.0,9.9716,9.9716,9.9143,9.9143,1136816.0
2024-12-12 11:10:00,10.38,10.41,10.38,10.41,919450.0,9.9143,9.943,9.9143,9.943,919450.0
2024-12-12 11:20:00,10.4,10.41,10.4,10.41,283802.0,9.9334,9.943,9.9334,9.943,283802.0
2024-12-12 11:30:00,10.41,10.41,10.4,10.41,343924.0,9.943,9.943,9.9334,9.943,343924.0
2024-12-12 11:40:00,10.41,10.41,10.38,10.38,436115.0,9.943,9.943,9.9143,9.9143,436115.0
2024-12-12 11:50:00,10.38,10.4,10.37,10.4,813944.0,9.9143,9.9334,9.9048,9.9334,813944.0
2024-12-12 12:00:00,10.4,10.4,10.37,10.38,377189.0,9.9334,9.9334,9.9048,9.9143,377189.0
2024-12-12 12:10:00,10.38,10.39,10.37,10.38,476471.0,9.9143,9.9239,9.9048,9.9143,476471.0
2024-12-12 12:20:00,10.38,10.39,10.36,10.37,630761.0,9.9143,9.9239,9.8952,9.9048,630761.0
2024-12-12 12:30:00,10.36,10.37,10.36,10.37,396961.0,9.8952,9.9048,9.8952,9.9048,396961.0
2024-12-12 12:40:00,10.37,10.37,10.36,10.37,523186.0,9.9048,9.9048,9.8952,9.9048,523186.0
2024-12-12 12:50:00,10.37,10.37,10.36,10.37,437813.0,9.9048,9.9048,9.8952,9.9048,437813.0
2024-12-12 13:00:00,10.37,10.37,10.35,10.35,558308.0,9.9048,9.9048,9.8857,9.8857,558308.0
2024-12-12 13:10:00,10.36,10.37,10.35,10.36,429578.0,9.8952,9.9048,9.8857,9.8952,429578.0
2024-12-12 13:20:00,10.36,10.37,10.35,10.37,426024.0,9.8952,9.9048,9.8857,9.9048,426024.0
2024-12-12 13:30:00,10.37,10.37,10.36,10.37,349753.0,9.9048,9.9048,9.8952,9.9048,349753.0
2024-12-12 13:40:00,10.37,10.38,10.36,10.37,736105.0,9.9048,9.9143,9.8952,9.9048,736105.0
2024-12-12 13:50:00,10.37,10.37,10.36,10.37,243169.0,9.9048,9.9048,9.8952,9.9048,243169.0
2024-12-12 14:00:00,10.37,10.38,10.36,10.37,582048.0,9.9048,9.9143,9.8952,9.9048,582048.0
2024-12-12 14:10:00,10.37,10.37,10.36,10.37,302897.0,9.9048,9.9048,9.8952,9.9048,302897.0
2024-12-12 14:20:00,10.36,10.37,10.35,10.36,507077.0,9.8952,9.9048,9.8857,9.8952,507077.0
2024-12-12 14:30:00,10.36,10.39,10.35,10.38,803269.0,9.8952,9.9239,9.8857,9.9143,803269.0
2024-12-12 14:40:00,10.38,10.41,10.38,10.4,1277880.0,9.9143,9.943,9.9143,9.9334,1277880.0
2024-12-12 14:50:00,10.41,10.41,10.4,10.4,824329.0,9.943,9.943,9.9334,9.9334,824329.0
2024-12-12 15:00:00,10.41,10.41,10.4,10.41,571854.0,9.943,9.943,9.9334,9.943,571854.0
2024-12-12 15:10:00,10.41,10.42,10.4,10.42,604608.0,9.943,9.9525,9.9334,9.9525,604608.0
2024-12-12 15:20:00,10.42,10.47,10.41,10.46,1930098.0,9.9525,10.0003,9.943,9.9907,1930098.0
2024-12-12 15:30:00,10.46,10.46,10.43,10.43,1296270.0,9.9907,9.9907,9.9621,9.9621,1296270.0
2024-12-12 15:40:00,10.44,10.44,10.43,10.44,676948.0,9.9716,9.9716,9.9621,9.9716,676948.0
2024-12-12 15:50:00,10.44,10.45,10.39,10.4,4190912.0,9.9716,9.9812,9.9239,9.9334,4190912.0
2024-12-13 09:30:00,10.4,10.42,10.34,10.38,1803249.0,9.9334,9.9525,9.8761,9.9143,1803249.0
2024-12-13 09:40:00,10.38,10.39,10.36,10.38,655771.0,9.9143,9.9239,9.8952,9.9143,655771.0
2024-12-13 09:50:00,10.38,10.38,10.33,10.35,1038234.0,9.9143,9.9143,9.8666,9.8857,1038234.0
2024-12-13 10:00:00,10.35,10.36,10.34,10.35,641013.0,9.8857,9.8952,9.8761,9.8857,641013.0
2024-12-13 10:10:00,10.35,10.35,10.32,10.33,651627.0,9.8857,9.8857,9.857,9.8666,651627.0
2024-12-13 10:20:00,10.33,10.36,10.32,10.36,704120.0,9.8666,9.8952,9.857,9.8952,704120.0
2024-12-13 10:30:00,10.36,10.36,10.34,10.34,653850.0,9.8952,9.8952,9.8761,9.8761,653850.0
2024-12-13 10:40:00,10.35,10.35,10.33,10.34,559305.0,9.8857,9.8857,9.8666,9.8761,559305.0
2024-12-13 10:50:00,10.34,10.34,10.32,10.33,539291.0,9.8761,9.8761,9.857,9.8666,539291.0
2024-12-13 11:00:00,10.33,10.36,10.33,10.36,611511.0,9.8666,9.8952,9.8666,9.8952,611511.0
2024-12-13 11:10:00,10.36,10.36,10.35,10.36,470319.0,9.8952,9.8952,9.8857,9.8952,470319.0
2024-12-13 11:20:00,10.36,10.39,10.35,10.38,677990.0,9.8952,9.9239,9.8857,9.9143,677990.0
2024-12-13 11:30:00,10.38,10.43,10.38,10.42,1803176.0,9.9143,9.9621,9.9143,9.9525,1803176.0
2024-12-13 11:40:00,10.43,10.44,10.41,10.42,819974.0,9.9621,9.9716,9.943,9.9525,819974.0
2024-12-13 11:50:00,10.41,10.43,10.41,10.42,722786.0,9.943,9.9621,9.943,9.9525,722786.0
2024-12-13 12:00:00,10.42,10.42,10.4,10.4,668041.0,9.9525,9.9525,9.9334,9.9334,668041.0
2024-12-13 12:10:00,10.41,10.41,10.38,10.38,870661.0,9.943,9.943,9.9143,9.9143,870661.0
2024-12-13 12:20:00,10.38,10.39,10.38,10.38,330774.0,9.9143,9.9239,9.9143,9.9143,330774.0
2024-12-13 12:30:00,10.38,10.39,10.36,10.37,478012.0,9.9143,9.9239,9.8952,9.9048,478012.0
2024-12-13 12:40:00,10.37,10.39,10.36,10.38,500568.0,9.9048,9.9239,9.8952,9.9143,500568.0
2024-12-13 12:50:00,10.38,10.38,10.36,10.37,421972.0,9.9143,9.9143,9.8952,9.9048,421972.0
2024-12-13 13:00:00,10.37,10.38,10.36,10.37,443121.0,9.9048,9.9143,9.8952,9.9048,443121.0
2024-12-13 13:10:00,10.36,10.37,10.36,10.37,275413.0,9.8952,9.9048,9.8952,9.9048,275413.0
2024-12-13 13:20:00,10.37,10.37,10.35,10.36,395278.0,9.9048,9.9048,9.8857,9.8952,395278.0
2024-12-13 13:30:00,10.37,10.37,10.35,10.36,376361.0,9.9048,9.9048,9.8857,9.8952,376361.0
2024-12-13 13:40:00,10.36,10.36,10.32,10.35,1340644.0,9.8952,9.8952,9.857,9.8857,1340644.0
2024-12-13 13:50:00,10.35,10.35,10.34,10.34,232194.0,9.8857,9.8857,9.8761,9.8761,232194.0
2024-12-13 14:00:00,10.35,10.36,10.34,10.36,383461.0,9.8857,9.8952,9.8761,9.8952,383461.0
2024-12-13 14:10:00,10.36,10.37,10.35,10.36,451773.0,9.8952,9.9048,9.8857,9.8952,451773.0
2024-12-13 14:20:00,10.35,10.36,10.35,10.36,228121.0,9.8857,9.8952,9.8857,9.8952,228121.0
2024-12-13 14:30:00,10.35,10.37,10.35,10.37,307698.0,9.8857,9.9048,9.8857,9.9048,307698.0
2024-12-13 14:40:00,10.37,10.37,10.36,10.37,353613.0,9.9048,9.9048,9.8952,9.9048,353613.0
2024-12-13 14:50:00,10.37,10.37,10.36,10.37,374518.0,9.9048,9.9048,9.8952,9.9048,374518.0
2024-12-13 15:00:00,10.36,10.37,10.36,10.36,261799.0,9.8952,9.9048,9.8952,9.8952,261799.0
2024-12-13 15:10:00,10.37,10.38,10.36,10.37,661349.0,9.9048,9.9143,9.8952,9.9048,661349.0
2024-12-13 15:20:00,10.37,10.38,10.36,10.38,565192.0,9.9048,9.9143,9.8952,9.9143,565192.0
2024-12-13 15:30:00,10.38,10.38,10.36,10.38,866775.0,9.9143,9.9143,9.8952,9.9143,866775.0
2024-12-13 15:40:00,10.38,10.38,10.36,10.37,932552.0,9.9143,9.9143,9.8952,9.9048,932552.0
2024-12-13 15:50:00,10.37,10.4,10.35,10.39,3259058.0,9.9048,9.9334,9.8857,9.9239,3259058.0
2024-12-16 09:30:00,10.07,10.11,9.88,9.91,10622119.0,9.6182,9.6564,9.4368,9.4654,10622119.0
2024-12-16 09:40:00,9.91,10.04,9.89,10.0,5394843.0,9.4654,9.5896,9.4463,9.5514,5394843.0
2024-12-16 09:50:00,10.01,10.05,9.97,10.05,2217335.0,9.5609,9.5991,9.5227,9.5991,2217335.0
2024-12-16 10:00:00,10.04,10.1,10.04,10.07,2272297.0,9.5896,9.6469,9.5896,9.6182,2272297.0
2024-12-16 10:10:00,10.08,10.09,10.06,10.07,1578242.0,9.6278,9.6373,9.6087,9.6182,1578242.0
2024-12-16 10:20:00,10.08,10.08,10.03,10.04,1501336.0,9.6278,9.6278,9.58,9.5896,1501336.0
2024-12-16 10:30:00,10.04,10.07,10.02,10.02,1607133.0,9.5896,9.6182,9.5705,9.5705,1607133.0
2024-12-16 10:40:00,10.03,10.08,10.02,10.08,1840302.0,9.58,9.6278,9.5705,9.6278,1840302.0
2024-12-16 10:50:00,10.07,10.12,10.07,10.1,1955360.0,9.6182,9.666,9.6182,9.6469,1955360.0
2024-12-16 11:00:00,10.11,10.11,10.08,10.11,1885600.0,9.6564,9.6564,9.6278,9.6564,1885600.0
2024-12-16 11:10:00,10.11,10.12,10.07,10.08,1729712.0,9.6564,9.666,9.6182,9.6278,1729712.0
2024-12-16 11:20:00,10.08,10.11,10.08,10.11,1352955.0,9.6278,9.6564,9.6278,9.6564,1352955.0
2024-12-16 11:30:00,10.11,10.12,10.06,10.08,1690163.0,9.6564,9.666,9.6087,9.6278,1690163.0
2024-12-16 11:40:00,10.08,10.09,10.07,10.07,742882.0,9.6278,9.6373,9.6182,9.6182,742882.0
2024-12-16 11:50:00,10.08,10.09,10.05,10.05,769595.0,9.6278,9.6373,9.5991,9.5991,769595.0
2024-12-16 12:00:00,10.06,10.06,10.05,10.06,446764.0,9.6087,9.6087,9.5991,9.6087,446764.0
2024-12-16 12:10:00,10.06,10.06,10.04,10.04,1331439.0,9.6087,9.6087,9.5896,9.5896,1331439.0
2024-12-16 12:20:00,10.05,10.05,10.03,10.04,766998.0,9.5991,9.5991,9.58,9.5896,766998.0
2024-12-16 12:30:00,10.03,10.04,9.99,9.99,1797515.0,9.58,9.5896,9.5418,9.5418,1797515.0
2024-12-16 12:40:00,10.0,10.01,9.99,10.0,1096426.0,9.5514,9.5609,9.5418,9.5514,1096426.0
2024-12-16 12:50:00,10.0,10.0,9.98,9.99,964126.0,9.5514,9.5514,9.5323,9.5418,964126.0
2024-12-16 13:00:00,9.99,10.0,9.98,9.99,1200731.0,9.5418,9.5514,9.5323,9.5418,1200731.0
2024-12-16 13:10:00,9.98,9.99,9.97,9.97,935582.0,9.5323,9.5418,9.5227,9.5227,935582.0
2024-12-16 13:20:00,9.97,9.98,9.97,9.97,463475.0,9.5227,9.5323,9.5227,9.5227,463475.0
2024-12-16 13:30:00,9.98,10.0,9.95,9.96,2102290.0,9.5323,9.5514,9.5036,9.5132,2102290.0
2024-12-16 13:40:00,9.95,9.98,9.95,9.97,828921.0,9.5036,9.5323,9.5036,9.5227,828921.0
2024-12-16 13:50:00,9.97,9.99,9.97,9.99,689950.0,9.5227,9.5418,9.5227,9.5418,689950.0
2024-12-16 14:00:00,9.98,10.02,9.98,10.02,1346684.0,9.5323,9.5705,9.5323,9.5705,1346684.0
2024-12-16 14:10:00,10.02,10.03,10.0,10.03,894525.0,9.5705,9.58,9.5514,9.58,894525.0
2024-12-16 14:20:00,10.03,10.03,9.98,9.98,1253912.0,9.58,9.58,9.5323,9.5323,1253912.0
2024-12-16 14:30:00,9.99,9.99,9.98,9.99,577760.0,9.5418,9.5418,9.5323,9.5418,577760.0
2024-12-16 14:40:00,9.99,10.0,9.99,9.99,510303.0,9.5418,9.5514,9.5418,9.5418,510303.0
2024-12-16 14:50:00,10.0,10.02,9.99,10.01,1062541.0,9.5514,9.5705,9.5418,9.5609,1062541.0
2024-12-16 15:00:00,10.02,10.03,10.01,10.01,1032458.0,9.5705,9.58,9.5609,9.5609,1032458.0
2024-12-16 15:10:00,10.02,10.02,9.98,9.98,1172141.0,9.5705,9.5705,9.5323,9.5323,1172141.0
2024-12-16 15:20:00,9.98,9.99,9.97,9.99,1173288.0,9.5323,9.5418,9.5227,9.5418,1173288.0
2024-12-16 15:30:00,9.99,9.99,9.97,9.97,1160298.0,9.5418,9.5418,9.5227,9.5227,1160298.0
2024-12-16 15:40:00,9.97,9.98,9.95,9.97,2631872.0,9.5227,9.5323,9.5036,9.5227,2631872.0
2024-12-16 15:50:00,9.96,10.01,9.96,9.99,7273605.0,9.5132,9.5609,9.5132,9.5418,7273605.0
2024-12-17 09:30:00,9.96,10.03,9.9,10.0,3597865.0,9.5132,9.58,9.4559,9.5514,3597865.0
2024-12-17 09:40:00,10.0,10.01,9.96,9.98,1521139.0,9.5514,9.5609,9.5132,9.5323,1521139.0
2024-12-17 09:50:00,9.97,10.01,9.96,9.99,1505909.0,9.5227,9.5609,9.5132,9.5418,1505909.0
2024-12-17 10:00:00,9.99,9.99,9.95,9.96,1841738.0,9.5418,9.5418,9.5036,9.5132,1841738.0
2024-12-17 10:10:00,9.96,9.98,9.93,9.96,2379423.0,9.5132,9.5323,9.4845,9.5132,2379423.0
2024-12-17 10:20:00,9.96,9.97,9.93,9.94,1787807.0,9.5132,9.5227,9.4845,9.4941,1787807.0
2024-12-17 10:30:00,9.94,9.98,9.93,9.97,1400471.0,9.4941,9.5323,9.4845,9.5227,1400471.0
2024-12-17 10:40:00,9.97,10.0,9.95,9.98,2529449.0,9.5227,9.5514,9.5036,9.5323,2529449.0
2024-12-17 10:50:00,9.99,10.03,9.96,10.01,1855702.0,9.5418,9.58,9.5132,9.5609,1855702.0
2024-12-17 11:00:00,10.01,10.02,9.97,10.0,1763350.0,9.5609,9.5705,9.5227,9.5514,1763350.0
2024-12-17 11:10:00,10.0,10.0,9.97,10.0,988476.0,9.5514,9.5514,9.5227,9.5514,988476.0
2024-12-17 11:20:00,10.0,10.01,9.98,10.0,1299908.0,9.5514,9.5609,9.5323,9.5514,1299908.0
2024-12-17 11:30:00,10.0,10.01,9.96,9.96,1715083.0,9.5514,9.5609,9.5132,9.5132,1715083.0
2024-12-17 11:40:00,9.96,9.98,9.95,9.96,726541.0,9.5132,9.5323,9.5036,9.5132,726541.0
2024-12-17 11:50:00,9.97,9.99,9.96,9.98,1685920.0,9.5227,9.5418,9.5132,9.5323,1685920.0
2024-12-17 12:00:00,9.98,9.98,9.96,9.98,972548.0,9.5323,9.5323,9.5132,9.5323,972548.0
2024-12-17 12:10:00,9.98,9.99,9.96,9.99,564964.0,9.5323,9.5418,9.5132,9.5418,564964.0
2024-12-17 12:20:00,9.99,9.99,9.98,9.99,547665.0,9.5418,9.5418,9.5323,9.5418,547665.0
2024-12-17 12:30:00,9.99,9.99,9.98,9.99,570366.0,9.5418,9.5418,9.5323,9.5418,570366.0
2024-12-17 12:40:00,9.99,10.0,9.98,10.0,520885.0,9.5418,9.5514,9.5323,9.5514,520885.0
2024-12-17 12:50:00,10.0,10.0,9.99,10.0,351635.0,9.5514,9.5514,9.5418,9.5514,351635.0
2024-12-17 13:00:00,10.0,10.02,9.99,10.01,778994.0,9.5514,9.5705,9.5418,9.5609,778994.0
2024-12-17 13:10:00,10.01,10.03,10.0,10.03,764016.0,9.5609,9.58,9.5514,9.58,764016.0
2024-12-17 13:20:00,10.03,10.04,10.01,10.03,1056688.0,9.58,9.5896,9.5609,9.58,1056688.0
2024-12-17 13:30:00,10.03,10.03,10.02,10.03,496600.0,9.58,9.58,9.5705,9.58,496600.0
2024-12-17 13:40:00,10.02,10.03,10.02,10.02,511060.0,9.5705,9.58,9.5705,9.5705,511060.0
2024-12-17 13:50:00,10.03,10.04,10.02,10.04,652726.0,9.58,9.5896,9.5705,9.5896,652726.0
2024-12-17 14:00:00,10.04,10.04,10.01,10.02,872661.0,9.5896,9.5896,9.5609,9.5705,872661.0
2024-12-17 14:10:00,10.02,10.02,10.0,10.01,818011.0,9.5705,9.5705,9.5514,9.5609,818011.0
2024-12-17 14:20:00,10.01,10.01,9.97,9.98,834288.0,9.5609,9.5609,9.5227,9.5323,834288.0
2024-12-17 14:30:00,9.97,9.98,9.95,9.95,893225.0,9.5227,9.5323,9.5036,9.5036,893225.0
2024-12-17 14:40:00,9.96,9.96,9.94,9.95,1035774.0,9.5132,9.5132,9.4941,9.5036,1035774.0
2024-12-17 14:50:00,9.95,9.95,9.94,9.94,521389.0,9.5036,9.5036,9.4941,9.4941,521389.0
2024-12-17 15:00:00,9.95,9.95,9.92,9.94,1336556.0,9.5036,9.5036,9.475,9.4941,1336556.0
2024-12-17 15:10:00,9.93,9.94,9.92,9.93,948677.0,9.4845,9.4941,9.475,9.4845,948677.0
2024-12-17 15:20:00,9.92,9.93,9.91,9.92,746260.0,9.475,9.4845,9.4654,9.475,746260.0
2024-12-17 15:30:00,9.91,9.94,9.91,9.93,1405175.0,9.4654,9.4941,9.4654,9.4845,1405175.0
2024-12-17 15:40:00,9.93,9.97,9.92,9.96,2927114.0,9.4845,9.5227,9.475,9.5132,2927114.0
2024-12-17 15:50:00,9.97,9.99,9.95,9.97,5612037.0,9.5227,9.5418,9.5036,9.5227,5612037.0
2024-12-18 09:30:00,9.94,10.03,9.92,10.03,1776443.0,9.4941,9.58,9.475,9.58,1776443.0
2024-12-18 09:40:00,10.03,10.04,10.0,10.03,965267.0,9.58,9.5896,9.5514,9.58,965267.0
2024-12-18 09:50:00,10.03,10.04,9.99,10.01,958539.0,9.58,9.5896,9.5418,9.5609,958539.0
2024-12-18 10:00:00,10.01,10.01,9.98,9.99,825674.0,9.5609,9.5609,9.5323,9.5418,825674.0
2024-12-18 10:10:00,10.0,10.03,9.99,10.03,640543.0,9.5514,9.58,9.5418,9.58,640543.0
2024-12-18 10:20:00,10.03,10.05,10.02,10.05,1005830.0,9.58,9.5991,9.5705,9.5991,1005830.0
2024-12-18 10:30:00,10.05,10.08,10.04,10.08,1411023.0,9.5991,9.6278,9.5896,9.6278,1411023.0
2024-12-18 10:40:00,10.08,10.09,10.06,10.08,1023639.0,9.6278,9.6373,9.6087,9.6278,1023639.0
2024-12-18 10:50:00,10.08,10.09,10.05,10.08,1039384.0,9.6278,9.6373,9.5991,9.6278,1039384.0
2024-12-18 11:00:00,10.08,10.08,10.03,10.05,1126214.0,9.6278,9.6278,9.58,9.5991,1126214.0
2024-12-18 11:10:00,10.04,10.05,10.01,10.02,1133411.0,9.5896,9.5991,9.5609,9.5705,1133411.0
2024-12-18 11:20:00,10.02,10.05,10.0,10.04,1323502.0,9.5705,9.5991,9.5514,9.5896,1323502.0
2024-12-18 11:30:00,10.03,10.04,10.0,10.04,1597191.0,9.58,9.5896,9.5514,9.5896,1597191.0
2024-12-18 11:40:00,10.04,10.05,10.03,10.04,1129451.0,9.5896,9.5991,9.58,9.5896,1129451.0
2024-12-18 11:50:00,10.04,10.06,10.03,10.05,1325252.0,9.5896,9.6087,9.58,9.5991,1325252.0
2024-12-18 12:00:00,10.05,10.06,10.04,10.05,770081.0,9.5991,9.6087,9.5896,9.5991,770081.0
2024-12-18 12:10:00,10.05,10.07,10.04,10.07,1138421.0,9.5991,9.6182,9.5896,9.6182,1138421.0
2024-12-18 12:20:00,10.07,10.09,10.06,10.08,651634.0,9.6182,9.6373,9.6087,9.6278,651634.0
2024-12-18 12:30:00,10.08,10.09,10.07,10.08,596853.0,9.6278,9.6373,9.6182,9.6278,596853.0
2024-12-18 12:40:00,10.08,10.08,10.07,10.07,387906.0,9.6278,9.6278,9.6182,9.6182,387906.0
2024-12-18 12:50:00,10.08,10.08,10.04,10.05,614701.0,9.6278,9.6278,9.5896,9.5991,614701.0
2024-12-18 13:00:00,10.05,10.05,10.01,10.04,694746.0,9.5991,9.5991,9.5609,9.5896,694746.0
2024-12-18 13:10:00,10.03,10.05,10.03,10.04,544737.0,9.58,9.5991,9.58,9.5896,544737.0
2024-12-18 13:20:00,10.04,10.04,10.03,10.04,454218.0,9.5896,9.5896,9.58,9.5896,454218.0
2024-12-18 13:30:00,10.03,10.04,10.03,10.04,300803.0,9.58,9.5896,9.58,9.5896,300803.0
2024-12-18 13:40:00,10.04,10.04,10.03,10.04,267401.0,9.5896,9.5896,9.58,9.5896,267401.0
2024-12-18 13:50:00,10.04,10.05,10.03,10.05,437233.0,9.5896,9.5991,9.58,9.5991,437233.0
2024-12-18 14:00:00,10.04,10.06,9.97,9.98,2074921.0,9.5896,9.6087,9.5227,9.5323,2074921.0
2024-12-18 14:10:00,9.97,9.99,9.94,9.95,1712915.0,9.5227,9.5418,9.4941,9.5036,1712915.0
2024-12-18 14:20:00,9.95,9.98,9.94,9.95,1213921.0,9.5036,9.5323,9.4941,9.5036,1213921.0
2024-12-18 14:30:00,9.96,9.98,9.93,9.93,2370971.0,9.5132,9.5323,9.4845,9.4845,2370971.0
2024-12-18 14:40:00,9.94,9.95,9.87,9.9,2338661.0,9.4941,9.5036,9.4272,9.4559,2338661.0
2024-12-18 14:50:00,9.9,9.9,9.82,9.85,2250451.0,9.4559,9.4559,9.3794,9.4081,2250451.0
2024-12-18 15:00:00,9.85,9.86,9.81,9.83,2278250.0,9.4081,9.4177,9.3699,9.389,2278250.0
2024-12-18 15:10:00,9.84,9.84,9.76,9.77,2619821.0,9.3986,9.3986,9.3221,9.3317,2619821.0
2024-12-18 15:20:00,9.77,9.81,9.76,9.78,2082015.0,9.3317,9.3699,9.3221,9.3412,2082015.0
2024-12-18 15:30:00,9.78,9.79,9.72,9.74,5177806.0,9.3412,9.3508,9.2839,9.303,5177806.0
2024-12-18 15:40:00,9.74,9.74,9.66,9.71,4899391.0,9.303,9.303,9.2266,9.2744,4899391.0
2024-12-18 15:50:00,9.72,9.75,9.68,9.68,8341554.0,9.2839,9.3126,9.2457,9.2457,8341554.0
2024-12-19 09:30:00,9.79,9.95,9.78,9.9,3435930.0,9.3508,9.5036,9.3412,9.4559,3435930.0
2024-12-19 09:40:00,9.9,9.92,9.82,9.83,2011432.0,9.4559,9.475,9.3794,9.389,2011432.0
2024-12-19 09:50:00,9.83,9.84,9.8,9.82,2059920.0,9.389,9.3986,9.3603,9.3794,2059920.0
2024-12-19 10:00:00,9.83,9.83,9.77,9.78,1819386.0,9.389,9.389,9.3317,9.3412,1819386.0
2024-12-19 10:10:00,9.78,9.81,9.77,9.79,1591138.0,9.3412,9.3699,9.3317,9.3508,1591138.0
2024-12-19 10:20:00,9.79,9.79,9.75,9.75,1464082.0,9.3508,9.3508,9.3126,9.3126,1464082.0
2024-12-19 10:30:00,9.75,9.77,9.73,9.77,1859054.0,9.3126,9.3317,9.2935,9.3317,1859054.0
2024-12-19 10:40:00,9.76,9.79,9.72,9.75,2381502.0,9.3221,9.3508,9.2839,9.3126,2381502.0
2024-12-19 10:50:00,9.75,9.76,9.72,9.75,1717459.0,9.3126,9.3221,9.2839,9.3126,1717459.0
2024-12-19 11:00:00,9.75,9.75,9.7,9.71,1810792.0,9.3126,9.3126,9.2648,9.2744,1810792.0
2024-12-19 11:10:00,9.71,9.73,9.7,9.72,1620188.0,9.2744,9.2935,9.2648,9.2839,1620188.0
2024-12-19 11:20:00,9.71,9.76,9.71,9.73,1543810.0,9.2744,9.3221,9.2744,9.2935,1543810.0
2024-12-19 11:30:00,9.74,9.75,9.71,9.74,1889415.0,9.303,9.3126,9.2744,9.303,1889415.0
2024-12-19 11:40:00,9.74,9.78,9.73,9.77,1479077.0,9.303,9.3412,9.2935,9.3317,1479077.0
2024-12-19 11:50:00,9.77,9.77,9.72,9.74,1796780.0,9.3317,9.3317,9.2839,9.303,1796780.0
2024-12-19 12:00:00,9.74,9.76,9.72,9.76,1045471.0,9.303,9.3221,9.2839,9.3221,1045471.0
2024-12-19 12:10:00,9.76,9.79,9.74,9.78,1404214.0,9.3221,9.3508,9.303,9.3412,1404214.0
2024-12-19 12:20:00,9.78,9.78,9.74,9.75,1532603.0,9.3412,9.3412,9.303,9.3126,1532603.0
2024-12-19 12:30:00,9.76,9.76,9.73,9.75,1300832.0,9.3221,9.3221,9.2935,9.3126,1300832.0
2024-12-19 12:40:00,9.75,9.75,9.72,9.73,939448.0,9.3126,9.3126,9.2839,9.2935,939448.0
2024-12-19 12:50:00,9.73,9.75,9.72,9.75,990609.0,9.2935,9.3126,9.2839,9.3126,990609.0
2024-12-19 13:00:00,9.75,9.75,9.71,9.72,1267815.0,9.3126,9.3126,9.2744,9.2839,1267815.0
2024-12-19 13:10:00,9.72,9.75,9.72,9.74,1322316.0,9.2839,9.3126,9.2839,9.303,1322316.0
2024-12-19 13:20:00,9.74,9.76,9.73,9.76,1097891.0,9.303,9.3221,9.2935,9.3221,1097891.0
2024-12-19 13:30:00,9.75,9.77,9.74,9.77,895055.0,9.3126,9.3317,9.303,9.3317,895055.0
2024-12-19 13:40:00,9.77,9.8,9.76,9.79,714767.0,9.3317,9.3603,9.3221,9.3508,714767.0
2024-12-19 13:50:00,9.8,9.8,9.77,9.79,1010022.0,9.3603,9.3603,9.3317,9.3508,1010022.0
2024-12-19 14:00:00,9.79,9.79,9.75,9.76,598449.0,9.3508,9.3508,9.3126,9.3221,598449.0
2024-12-19 14:10:00,9.75,9.76,9.73,9.74,854456.0,9.3126,9.3221,9.2935,9.303,854456.0
2024-12-19 14:20:00,9.75,9.77,9.73,9.76,1066674.0,9.3126,9.3317,9.2935,9.3221,1066674.0
2024-12-19 14:30:00,9.75,9.77,9.74,9.76,756497.0,9.3126,9.3317,9.303,9.3221,756497.0
2024-12-19 14:40:00,9.77,9.77,9.75,9.75,816224.0,9.3317,9.3317,9.3126,9.3126,816224.0
2024-12-19 14:50:00,9.76,9.77,9.73,9.74,1239065.0,9.3221,9.3317,9.2935,9.303,1239065.0
2024-12-19 15:00:00,9.74,9.75,9.73,9.75,1101464.0,9.303,9.3126,9.2935,9.3126,1101464.0
2024-12-19 15:10:00,9.75,9.75,9.72,9.75,1426988.0,9.3126,9.3126,9.2839,9.3126,1426988.0
2024-12-19 15:20:00,9.75,9.76,9.73,9.73,1408489.0,9.3126,9.3221,9.2935,9.2935,1408489.0
2024-12-19 15:30:00,9.74,9.75,9.7,9.75,2054465.0,9.303,9.3126,9.2648,9.3126,2054465.0
2024-12-19 15:40:00,9.75,9.76,9.74,9.75,1581149.0,9.3126,9.3221,9.303,9.3126,1581149.0
2024-12-19 15:50:00,9.74,9.76,9.73,9.74,4831137.0,9.303,9.3221,9.2935,9.303,4831137.0
2024-12-20 09:30:00,9.7,9.86,9.68,9.84,5082411.0,9.2648,9.4177,9.2457,9.3986,5082411.0
2024-12-20 09:40:00,9.84,9.86,9.78,9.81,1486773.0,9.3986,9.4177,9.3412,9.3699,1486773.0
2024-12-20 09:50:00,9.8,9.81,9.77,9.77,841341.0,9.3603,9.3699,9.3317,9.3317,841341.0
2024-12-20 10:00:00,9.78,9.81,9.76,9.78,1389149.0,9.3412,9.3699,9.3221,9.3412,1389149.0
2024-12-20 10:10:00,9.78,9.81,9.76,9.8,1206955.0,9.3412,9.3699,9.3221,9.3603,1206955.0
2024-12-20 10:20:00,9.8,9.82,9.78,9.82,1313683.0,9.3603,9.3794,9.3412,9.3794,1313683.0
2024-12-20 10:30:00,9.82,9.87,9.81,9.86,2092902.0,9.3794,9.4272,9.3699,9.4177,2092902.0
2024-12-20 10:40:00,9.87,9.88,9.85,9.86,1621169.0,9.4272,9.4368,9.4081,9.4177,1621169.0
2024-12-20 10:50:00,9.86,9.9,9.85,9.9,1138366.0,9.4177,9.4559,9.4081,9.4559,1138366.0
2024-12-20 11:00:00,9.9,9.94,9.87,9.93,2066645.0,9.4559,9.4941,9.4272,9.4845,2066645.0
2024-12-20 11:10:00,9.93,9.93,9.89,9.92,1851952.0,9.4845,9.4845,9.4463,9.475,1851952.0
2024-12-20 11:20:00,9.92,9.94,9.89,9.91,1830968.0,9.475,9.4941,9.4463,9.4654,1830968.0
2024-12-20 11:30:00,9.92,9.95,9.9,9.94,1463138.0,9.475,9.5036,9.4559,9.4941,1463138.0
2024-12-20 11:40:00,9.95,9.95,9.91,9.94,1473780.0,9.5036,9.5036,9.4654,9.4941,1473780.0
2024-12-20 11:50:00,9.94,9.95,9.92,9.94,1753833.0,9.4941,9.5036,9.475,9.4941,1753833.0
2024-12-20 12:00:00,9.95,9.96,9.92,9.93,1017665.0,9.5036,9.5132,9.475,9.4845,1017665.0
2024-12-20 12:10:00,9.93,9.93,9.91,9.92,668602.0,9.4845,9.4845,9.4654,9.475,668602.0
2024-12-20 12:20:00,9.93,9.94,9.91,9.92,953633.0,9.4845,9.4941,9.4654,9.475,953633.0
2024-12-20 12:30:00,9.92,9.93,9.89,9.92,831507.0,9.475,9.4845,9.4463,9.475,831507.0
2024-12-20 12:40:00,9.92,9.95,9.91,9.94,599793.0,9.475,9.5036,9.4654,9.4941,599793.0
2024-12-20 12:50:00,9.95,9.96,9.93,9.95,664236.0,9.5036,9.5132,9.4845,9.5036,664236.0
2024-12-20 13:00:00,9.95,9.95,9.9,9.92,774324.0,9.5036,9.5036,9.4559,9.475,774324.0
2024-12-20 13:10:00,9.93,9.93,9.89,9.91,849599.0,9.4845,9.4845,9.4463,9.4654,849599.0
2024-12-20 13:20:00,9.91,9.91,9.88,9.89,872669.0,9.4654,9.4654,9.4368,9.4463,872669.0
2024-12-20 13:30:00,9.88,9.91,9.88,9.9,709233.0,9.4368,9.4654,9.4368,9.4559,709233.0
2024-12-20 13:40:00,9.91,9.91,9.88,9.88,997955.0,9.4654,9.4654,9.4368,9.4368,997955.0
2024-12-20 13:50:00,9.88,9.9,9.87,9.87,772396.0,9.4368,9.4559,9.4272,9.4272,772396.0
2024-12-20 14:00:00,9.88,9.88,9.86,9.88,1593953.0,9.4368,9.4368,9.4177,9.4368,1593953.0
2024-12-20 14:10:00,9.88,9.9,9.87,9.89,562192.0,9.4368,9.4559,9.4272,9.4463,562192.0
2024-12-20 14:20:00,9.9,9.9,9.88,9.88,492971.0,9.4559,9.4559,9.4368,9.4368,492971.0
2024-12-20 14:30:00,9.88,9.92,9.88,9.91,1048131.0,9.4368,9.475,9.4368,9.4654,1048131.0
2024-12-20 14:40:00,9.91,9.92,9.89,9.9,1016695.0,9.4654,9.475,9.4463,9.4559,1016695.0
2024-12-20 14:50:00,9.9,9.91,9.89,9.89,592790.0,9.4559,9.4654,9.4463,9.4463,592790.0
2024-12-20 15:00:00,9.9,9.9,9.87,9.88,906072.0,9.4559,9.4559,9.4272,9.4368,906072.0
2024-12-20 15:10:00,9.88,9.89,9.87,9.88,554400.0,9.4368,9.4463,9.4272,9.4368,554400.0
2024-12-20 15:20:00,9.88,9.89,9.86,9.88,905734.0,9.4368,9.4463,9.4177,9.4368,905734.0
2024-12-20 15:30:00,9.88,9.89,9.85,9.88,1963774.0,9.4368,9.4463,9.4081,9.4368,1963774.0
2024-12-20 15:40:00,9.88,9.9,9.87,9.88,1335488.0,9.4368,9.4559,9.4272,9.4368,1335488.0
2024-12-20 15:50:00,9.88,9.9,9.86,9.88,4114671.0,9.4368,9.4559,9.4177,9.4368,4114671.0
2024-12-23 09:30:00,9.87,9.88,9.75,9.76,2804878.0,9.4272,9.4368,9.3126,9.3221,2804878.0
2024-12-23 09:40:00,9.76,9.79,9.75,9.76,1040534.0,9.3221,9.3508,9.3126,9.3221,1040534.0
2024-12-23 09:50:00,9.76,9.81,9.76,9.79,1123094.0,9.3221,9.3699,9.3221,9.3508,1123094.0
2024-12-23 10:00:00,9.79,9.8,9.76,9.77,1437855.0,9.3508,9.3603,9.3221,9.3317,1437855.0
2024-12-23 10:10:00,9.77,9.78,9.75,9.78,1266515.0,9.3317,9.3412,9.3126,9.3412,1266515.0
2024-12-23 10:20:00,9.78,9.82,9.77,9.82,1310124.0,9.3412,9.3794,9.3317,9.3794,1310124.0
2024-12-23 10:30:00,9.81,9.83,9.8,9.82,1072748.0,9.3699,9.389,9.3603,9.3794,1072748.0
2024-12-23 10:40:00,9.82,9.83,9.78,9.8,982849.0,9.3794,9.389,9.3412,9.3603,982849.0
2024-12-23 10:50:00,9.8,9.81,9.78,9.79,867730.0,9.3603,9.3699,9.3412,9.3508,867730.0
2024-12-23 11:00:00,9.79,9.81,9.78,9.79,1551581.0,9.3508,9.3699,9.3412,9.3508,1551581.0
2024-12-23 11:10:00,9.79,9.8,9.78,9.79,990566.0,9.3508,9.3603,9.3412,9.3508,990566.0
2024-12-23 11:20:00,9.79,9.82,9.79,9.81,1211366.0,9.3508,9.3794,9.3508,9.3699,1211366.0
2024-12-23 11:30:00,9.81,9.81,9.79,9.81,867061.0,9.3699,9.3699,9.3508,9.3699,867061.0
2024-12-23 11:40:00,9.8,9.82,9.8,9.82,1135019.0,9.3603,9.3794,9.3603,9.3794,1135019.0
2024-12-23 11:50:00,9.82,9.82,9.81,9.82,568722.0,9.3794,9.3794,9.3699,9.3794,568722.0
2024-12-23 12:00:00,9.82,9.83,9.81,9.82,678043.0,9.3794,9.389,9.3699,9.3794,678043.0
2024-12-23 12:10:00,9.82,9.83,9.81,9.81,467698.0,9.3794,9.389,9.3699,9.3699,467698.0
2024-12-23 12:20:00,9.81,9.85,9.81,9.83,1221528.0,9.3699,9.4081,9.3699,9.389,1221528.0
2024-12-23 12:30:00,9.83,9.85,9.81,9.84,1229592.0,9.389,9.4081,9.3699,9.3986,1229592.0
2024-12-23 12:40:00,9.85,9.85,9.81,9.84,1008062.0,9.4081,9.4081,9.3699,9.3986,1008062.0
2024-12-23 12:50:00,9.84,9.85,9.83,9.84,674455.0,9.3986,9.4081,9.389,9.3986,674455.0
2024-12-23 13:00:00,9.85,9.86,9.83,9.86,909056.0,9.4081,9.4177,9.389,9.4177,909056.0
2024-12-23 13:10:00,9.85,9.86,9.84,9.84,444224.0,9.4081,9.4177,9.3986,9.3986,444224.0
2024-12-23 13:20:00,9.85,9.87,9.83,9.87,893263.0,9.4081,9.4272,9.389,9.4272,893263.0
2024-12-23 13:30:00,9.87,9.87,9.85,9.86,575293.0,9.4272,9.4272,9.4081,9.4177,575293.0
2024-12-23 13:40:00,9.86,9.86,9.84,9.85,575241.0,9.4177,9.4177,9.3986,9.4081,575241.0
2024-12-23 13:50:00,9.85,9.87,9.84,9.86,829108.0,9.4081,9.4272,9.3986,9.4177,829108.0
2024-12-23 14:00:00,9.86,9.87,9.85,9.86,388199.0,9.4177,9.4272,9.4081,9.4177,388199.0
2024-12-23 14:10:00,9.87,9.87,9.85,9.86,542212.0,9.4272,9.4272,9.4081,9.4177,542212.0
2024-12-23 14:20:00,9.85,9.86,9.85,9.86,635841.0,9.4081,9.4177,9.4081,9.4177,635841.0
2024-12-23 14:30:00,9.86,9.87,9.84,9.84,1280037.0,9.4177,9.4272,9.3986,9.3986,1280037.0
2024-12-23 14:40:00,9.85,9.87,9.84,9.86,848953.0,9.4081,9.4272,9.3986,9.4177,848953.0
2024-12-23 14:50:00,9.86,9.9,9.85,9.87,1088915.0,9.4177,9.4559,9.4081,9.4272,1088915.0
2024-12-23 15:00:00,9.88,9.88,9.87,9.87,669936.0,9.4368,9.4368,9.4272,9.4272,669936.0
2024-12-23 15:10:00,9.88,9.89,9.85,9.86,1266199.0,9.4368,9.4463,9.4081,9.4177,1266199.0
2024-12-23 15:20:00,9.87,9.89,9.86,9.88,794930.0,9.4272,9.4463,9.4177,9.4368,794930.0
2024-12-23 15:30:00,9.88,9.91,9.88,9.9,968311.0,9.4368,9.4654,9.4368,9.4559,968311.0
2024-12-23 15:40:00,9.9,9.92,9.9,9.92,1350747.0,9.4559,9.475,9.4559,9.475,1350747.0
2024-12-23 15:50:00,9.92,9.92,9.89,9.91,3809600.0,9.475,9.475,9.4463,9.4654,3809600.0
2024-12-24 09:30:00,9.89,9.93,9.89,9.9,1203773.0,9.4463,9.4845,9.4463,9.4559,1203773.0
2024-12-24 09:40:00,9.91,9.94,9.9,9.94,643931.0,9.4654,9.4941,9.4559,9.4941,643931.0
2024-12-24 09:50:00,9.94,9.94,9.91,9.92,509862.0,9.4941,9.4941,9.4654,9.475,509862.0
2024-12-24 10:00:00,9.92,9.96,9.91,9.94,996326.0,9.475,9.5132,9.4654,9.4941,996326.0
2024-12-24 10:10:00,9.94,9.98,9.93,9.97,1060248.0,9.4941,9.5323,9.4845,9.5227,1060248.0
2024-12-24 10:20:00,9.97,9.99,9.97,9.98,558806.0,9.5227,9.5418,9.5227,9.5323,558806.0
2024-12-24 10:30:00,9.97,9.99,9.97,9.97,925331.0,9.5227,9.5418,9.5227,9.5227,925331.0
2024-12-24 10:40:00,9.97,9.99,9.97,9.99,722254.0,9.5227,9.5418,9.5227,9.5418,722254.0
2024-12-24 10:50:00,9.99,9.99,9.97,9.97,686839.0,9.5418,9.5418,9.5227,9.5227,686839.0
2024-12-24 11:00:00,9.97,10.02,9.97,10.0,2128449.0,9.5227,9.5705,9.5227,9.5514,2128449.0
2024-12-24 11:10:00,10.0,10.0,9.98,10.0,845235.0,9.5514,9.5514,9.5323,9.5514,845235.0
2024-12-24 11:20:00,10.0,10.03,9.99,10.03,3104989.0,9.5514,9.58,9.5418,9.58,3104989.0
2024-12-24 11:30:00,10.03,10.04,10.01,10.04,2749329.0,9.58,9.5896,9.5609,9.5896,2749329.0
2024-12-24 11:40:00,10.04,10.04,10.02,10.03,410713.0,9.5896,9.5896,9.5705,9.58,410713.0
2024-12-24 11:50:00,10.03,10.04,10.01,10.02,1075108.0,9.58,9.5896,9.5609,9.5705,1075108.0
2024-12-24 12:00:00,10.01,10.03,10.01,10.03,596181.0,9.5609,9.58,9.5609,9.58,596181.0
2024-12-24 12:10:00,10.02,10.04,10.02,10.04,694584.0,9.5705,9.5896,9.5705,9.5896,694584.0
2024-12-24 12:20:00,10.04,10.05,10.03,10.04,1366956.0,9.5896,9.5991,9.58,9.5896,1366956.0
2024-12-24 12:30:00,10.04,10.04,10.02,10.04,1604492.0,9.5896,9.5896,9.5705,9.5896,1604492.0
2024-12-24 12:40:00,10.04,10.06,10.03,10.05,1224899.0,9.5896,9.6087,9.58,9.5991,1224899.0
2024-12-24 12:50:00,10.04,10.06,10.03,10.04,2237903.0,9.5896,9.6087,9.58,9.5896,2237903.0
2024-12-26 09:30:00,9.99,10.05,9.98,10.03,1251373.0,9.5418,9.5991,9.5323,9.58,1251373.0
2024-12-26 09:40:00,10.03,10.07,10.02,10.06,679729.0,9.58,9.6182,9.5705,9.6087,679729.0
2024-12-26 09:50:00,10.07,10.1,10.03,10.09,1435902.0,9.6182,9.6469,9.58,9.6373,1435902.0
2024-12-26 10:00:00,10.09,10.1,10.07,10.1,2046293.0,9.6373,9.6469,9.6182,9.6469,2046293.0
2024-12-26 10:10:00,10.1,10.11,10.08,10.11,909479.0,9.6469,9.6564,9.6278,9.6564,909479.0
2024-12-26 10:20:00,10.11,10.11,10.06,10.08,1180427.0,9.6564,9.6564,9.6087,9.6278,1180427.0
2024-12-26 10:30:00,10.07,10.09,10.07,10.08,1081237.0,9.6182,9.6373,9.6182,9.6278,1081237.0
2024-12-26 10:40:00,10.08,10.11,10.06,10.11,1102002.0,9.6278,9.6564,9.6087,9.6564,1102002.0
2024-12-26 10:50:00,10.11,10.11,10.08,10.1,791058.0,9.6564,9.6564,9.6278,9.6469,791058.0
2024-12-26 11:00:00,10.1,10.1,10.09,10.1,411175.0,9.6469,9.6469,9.6373,9.6469,411175.0
2024-12-26 11:10:00,10.1,10.12,10.09,10.12,760385.0,9.6469,9.666,9.6373,9.666,760385.0
2024-12-26 11:20:00,10.12,10.12,10.09,10.1,770721.0,9.666,9.666,9.6373,9.6469,770721.0
2024-12-26 11:30:00,10.1,10.1,10.09,10.09,639589.0,9.6469,9.6469,9.6373,9.6373,639589.0
2024-12-26 11:40:00,10.1,10.11,10.09,10.1,548029.0,9.6469,9.6564,9.6373,9.6469,548029.0
2024-12-26 11:50:00,10.11,10.11,10.1,10.11,363134.0,9.6564,9.6564,9.6469,9.6564,363134.0
2024-12-26 12:00:00,10.1,10.11,10.1,10.11,280982.0,9.6469,9.6564,9.6469,9.6564,280982.0
2024-12-26 12:10:00,10.11,10.12,10.09,10.1,811964.0,9.6564,9.666,9.6373,9.6469,811964.0
2024-12-26 12:20:00,10.1,10.1,10.08,10.08,571852.0,9.6469,9.6469,9.6278,9.6278,571852.0
2024-12-26 12:30:00,10.08,10.09,10.07,10.09,855668.0,9.6278,9.6373,9.6182,9.6373,855668.0
2024-12-26 12:40:00,10.09,10.09,10.07,10.08,484640.0,9.6373,9.6373,9.6182,9.6278,484640.0
2024-12-26 12:50:00,10.08,10.09,10.07,10.09,521536.0,9.6278,9.6373,9.6182,9.6373,521536.0
2024-12-26 13:00:00,10.09,10.1,10.08,10.1,649278.0,9.6373,9.6469,9.6278,9.6469,649278.0
2024-12-26 13:10:00,10.09,10.1,10.08,10.1,439278.0,9.6373,9.6469,9.6278,9.6469,439278.0
2024-12-26 13:20:00,10.1,10.1,10.09,10.1,258545.0,9.6469,9.6469,9.6373,9.6469,258545.0
2024-12-26 13:30:00,10.1,10.1,10.08,10.09,453891.0,9.6469,9.6469,9.6278,9.6373,453891.0
2024-12-26 13:40:00,10.09,10.09,10.07,10.08,617769.0,9.6373,9.6373,9.6182,9.6278,617769.0
2024-12-26 13:50:00,10.08,10.09,10.07,10.08,580507.0,9.6278,9.6373,9.6182,9.6278,580507.0
2024-12-26 14:00:00,10.07,10.08,10.07,10.08,305796.0,9.6182,9.6278,9.6182,9.6278,305796.0
2024-12-26 14:10:00,10.08,10.08,10.07,10.08,434230.0,9.6278,9.6278,9.6182,9.6278,434230.0
2024-12-26 14:20:00,10.08,10.09,10.07,10.09,943676.0,9.6278,9.6373,9.6182,9.6373,943676.0
2024-12-26 14:30:00,10.09,10.09,10.07,10.09,594904.0,9.6373,9.6373,9.6182,9.6373,594904.0
2024-12-26 14:40:00,10.09,10.1,10.08,10.1,486027.0,9.6373,9.6469,9.6278,9.6469,486027.0
2024-12-26 14:50:00,10.1,10.1,10.09,10.1,335961.0,9.6469,9.6469,9.6373,9.6469,335961.0
2024-12-26 15:00:00,10.1,10.11,10.09,10.1,1493235.0,9.6469,9.6564,9.6373,9.6469,1493235.0
2024-12-26 15:10:00,10.1,10.1,10.09,10.1,337905.0,9.6469,9.6469,9.6373,9.6469,337905.0
2024-12-26 15:20:00,10.1,10.11,10.09,10.11,848671.0,9.6469,9.6564,9.6373,9.6564,848671.0
2024-12-26 15:30:00,10.11,10.12,10.1,10.12,656231.0,9.6564,9.666,9.6469,9.666,656231.0
2024-12-26 15:40:00,10.12,10.12,10.1,10.11,774982.0,9.666,9.666,9.6469,9.6564,774982.0
2024-12-26 15:50:00,10.1,10.11,10.06,10.07,2849748.0,9.6469,9.6564,9.6087,9.6182,2849748.0
2024-12-27 09:30:00,10.03,10.13,9.98,10.13,1792978.0,9.58,9.6755,9.5323,9.6755,1792978.0
2024-12-27 09:40:00,10.13,10.18,10.11,10.18,1635874.0,9.6755,9.7233,9.6564,9.7233,1635874.0
2024-12-27 09:50:00,10.17,10.2,10.16,10.17,1328662.0,9.7137,9.7424,9.7042,9.7137,1328662.0
2024-12-27 10:00:00,10.16,10.17,10.09,10.11,1797531.0,9.7042,9.7137,9.6373,9.6564,1797531.0
2024-12-27 10:10:00,10.12,10.12,10.06,10.07,1055789.0,9.666,9.666,9.6087,9.6182,1055789.0
2024-12-27 10:20:00,10.06,10.07,10.03,10.04,1589785.0,9.6087,9.6182,9.58,9.5896,1589785.0
2024-12-27 10:30:00,10.03,10.05,10.02,10.05,1345908.0,9.58,9.5991,9.5705,9.5991,1345908.0
2024-12-27 10:40:00,10.04,10.08,10.04,10.08,1772849.0,9.5896,9.6278,9.5896,9.6278,1772849.0
2024-12-27 10:50:00,10.07,10.11,10.07,10.08,1577730.0,9.6182,9.6564,9.6182,9.6278,1577730.0
2024-12-27 11:00:00,10.07,10.08,10.05,10.07,1262094.0,9.6182,9.6278,9.5991,9.6182,1262094.0
2024-12-27 11:10:00,10.08,10.08,10.05,10.05,821957.0,9.6278,9.6278,9.5991,9.5991,821957.0
2024-12-27 11:20:00,10.05,10.07,10.04,10.07,1036753.0,9.5991,9.6182,9.5896,9.6182,1036753.0
2024-12-27 11:30:00,10.07,10.08,10.06,10.08,1226437.0,9.6182,9.6278,9.6087,9.6278,1226437.0
2024-12-27 11:40:00,10.07,10.08,10.04,10.04,991890.0,9.6182,9.6278,9.5896,9.5896,991890.0
2024-12-27 11:50:00,10.04,10.05,10.02,10.04,892812.0,9.5896,9.5991,9.5705,9.5896,892812.0
2024-12-27 12:00:00,10.04,10.04,10.01,10.02,518788.0,9.5896,9.5896,9.5609,9.5705,518788.0
2024-12-27 12:10:00,10.02,10.03,9.99,10.01,1865860.0,9.5705,9.58,9.5418,9.5609,1865860.0
2024-12-27 12:20:00,10.0,10.01,10.0,10.01,701185.0,9.5514,9.5609,9.5514,9.5609,701185.0
2024-12-27 12:30:00,10.01,10.02,10.0,10.01,698606.0,9.5609,9.5705,9.5514,9.5609,698606.0
2024-12-27 12:40:00,10.01,10.02,9.99,10.01,882323.0,9.5609,9.5705,9.5418,9.5609,882323.0
2024-12-27 12:50:00,10.01,10.03,10.01,10.03,923078.0,9.5609,9.58,9.5609,9.58,923078.0
2024-12-27 13:00:00,10.02,10.05,10.02,10.04,879874.0,9.5705,9.5991,9.5705,9.5896,879874.0
2024-12-27 13:10:00,10.04,10.06,10.03,10.05,760659.0,9.5896,9.6087,9.58,9.5991,760659.0
2024-12-27 13:20:00,10.04,10.06,10.03,10.04,1362245.0,9.5896,9.6087,9.58,9.5896,1362245.0
2024-12-27 13:30:00,10.04,10.06,10.03,10.05,567302.0,9.5896,9.6087,9.58,9.5991,567302.0
2024-12-27 13:40:00,10.05,10.06,10.04,10.05,521814.0,9.5991,9.6087,9.5896,9.5991,521814.0
2024-12-27 13:50:00,10.05,10.07,10.05,10.07,541031.0,9.5991,9.6182,9.5991,9.6182,541031.0
2024-12-27 14:00:00,10.07,10.07,10.05,10.06,455764.0,9.6182,9.6182,9.5991,9.6087,455764.0
2024-12-27 14:10:00,10.06,10.08,10.05,10.08,429012.0,9.6087,9.6278,9.5991,9.6278,429012.0
2024-12-27 14:20:00,10.07,10.08,10.05,10.05,510248.0,9.6182,9.6278,9.5991,9.5991,510248.0
2024-12-27 14:30:00,10.05,10.06,10.03,10.05,1075166.0,9.5991,9.6087,9.58,9.5991,1075166.0
2024-12-27 14:40:00,10.04,10.07,10.04,10.07,585061.0,9.5896,9.6182,9.5896,9.6182,585061.0
2024-12-27 14:50:00,10.07,10.08,10.06,10.08,795441.0,9.6182,9.6278,9.6087,9.6278,795441.0
2024-12-27 15:00:00,10.08,10.08,10.05,10.07,1075978.0,9.6278,9.6278,9.5991,9.6182,1075978.0
2024-12-27 15:10:00,10.07,10.07,10.04,10.04,614697.0,9.6182,9.6182,9.5896,9.5896,614697.0
2024-12-27 15:20:00,10.05,10.05,10.03,10.03,573778.0,9.5991,9.5991,9.58,9.58,573778.0
2024-12-27 15:30:00,10.04,10.04,10.01,10.03,635448.0,9.5896,9.5896,9.5609,9.58,635448.0
2024-12-27 15:40:00,10.03,10.03,10.0,10.02,1423007.0,9.58,9.58,9.5514,9.5705,1423007.0
2024-12-27 15:50:00,10.02,10.05,10.02,10.04,3615054.0,9.5705,9.5991,9.5705,9.5896,3615054.0
2024-12-30 09:30:00,9.95,9.98,9.88,9.9,2567722.0,9.5036,9.5323,9.4368,9.4559,2567722.0
2024-12-30 09:40:00,9.9,9.91,9.83,9.83,1564410.0,9.4559,9.4654,9.389,9.389,1564410.0
2024-12-30 09:50:00,9.83,9.86,9.83,9.84,1054446.0,9.389,9.4177,9.389,9.3986,1054446.0
2024-12-30 10:00:00,9.84,9.88,9.83,9.85,1306349.0,9.3986,9.4368,9.389,9.4081,1306349.0
2024-12-30 10:10:00,9.86,9.86,9.83,9.84,757921.0,9.4177,9.4177,9.389,9.3986,757921.0
2024-12-30 10:20:00,9.84,9.86,9.83,9.84,791198.0,9.3986,9.4177,9.389,9.3986,791198.0
2024-12-30 10:30:00,9.84,9.86,9.82,9.85,1297162.0,9.3986,9.4177,9.3794,9.4081,1297162.0
2024-12-30 10:40:00,9.86,9.87,9.84,9.84,1705604.0,9.4177,9.4272,9.3986,9.3986,1705604.0
2024-12-30 10:50:00,9.85,9.88,9.84,9.88,1425202.0,9.4081,9.4368,9.3986,9.4368,1425202.0
2024-12-30 11:00:00,9.88,9.89,9.86,9.89,887091.0,9.4368,9.4463,9.4177,9.4463,887091.0
2024-12-30 11:10:00,9.88,9.91,9.88,9.9,1092629.0,9.4368,9.4654,9.4368,9.4559,1092629.0
2024-12-30 11:20:00,9.9,9.92,9.89,9.92,991398.0,9.4559,9.475,9.4463,9.475,991398.0
2024-12-30 11:30:00,9.92,9.92,9.91,9.92,589871.0,9.475,9.475,9.4654,9.475,589871.0
2024-12-30 11:40:00,9.92,9.94,9.9,9.9,1001771.0,9.475,9.4941,9.4559,9.4559,1001771.0
2024-12-30 11:50:00,9.91,9.93,9.9,9.91,1289401.0,9.4654,9.4845,9.4559,9.4654,1289401.0
2024-12-30 12:00:00,9.91,9.94,9.91,9.92,1043555.0,9.4654,9.4941,9.4654,9.475,1043555.0
2024-12-30 12:10:00,9.92,9.94,9.91,9.93,736983.0,9.475,9.4941,9.4654,9.4845,736983.0
2024-12-30 12:20:00,9.93,9.94,9.92,9.93,957999.0,9.4845,9.4941,9.475,9.4845,957999.0
2024-12-30 12:30:00,9.94,9.94,9.93,9.94,578926.0,9.4941,9.4941,9.4845,9.4941,578926.0
2024-12-30 12:40:00,9.94,9.95,9.91,9.95,872504.0,9.4941,9.5036,9.4654,9.5036,872504.0
2024-12-30 12:50:00,9.94,9.95,9.91,9.94,1236559.0,9.4941,9.5036,9.4654,9.4941,1236559.0
2024-12-30 13:00:00,9.94,9.94,9.91,9.93,1188182.0,9.4941,9.4941,9.4654,9.4845,1188182.0
2024-12-30 13:10:00,9.93,9.95,9.92,9.93,737851.0,9.4845,9.5036,9.475,9.4845,737851.0
2024-12-30 13:20:00,9.94,9.94,9.91,9.92,865301.0,9.4941,9.4941,9.4654,9.475,865301.0
2024-12-30 13:30:00,9.93,9.94,9.92,9.93,904091.0,9.4845,9.4941,9.475,9.4845,904091.0
2024-12-30 13:40:00,9.92,9.94,9.92,9.94,511856.0,9.475,9.4941,9.475,9.4941,511856.0
2024-12-30 13:50:00,9.94,9.94,9.92,9.93,734451.0,9.4941,9.4941,9.475,9.4845,734451.0
2024-12-30 14:00:00,9.93,9.94,9.91,9.93,1485939.0,9.4845,9.4941,9.4654,9.4845,1485939.0
2024-12-30 14:10:00,9.93,9.94,9.91,9.92,620972.0,9.4845,9.4941,9.4654,9.475,620972.0
2024-12-30 14:20:00,9.92,9.93,9.91,9.93,898884.0,9.475,9.4845,9.4654,9.4845,898884.0
2024-12-30 14:30:00,9.92,9.93,9.91,9.92,734952.0,9.475,9.4845,9.4654,9.475,734952.0
2024-12-30 14:40:00,9.92,9.92,9.91,9.92,500023.0,9.475,9.475,9.4654,9.475,500023.0
2024-12-30 14:50:00,9.91,9.92,9.91,9.91,625598.0,9.4654,9.475,9.4654,9.4654,625598.0
2024-12-30 15:00:00,9.92,9.92,9.9,9.91,775451.0,9.475,9.475,9.4559,9.4654,775451.0
2024-12-30 15:10:00,9.91,9.93,9.9,9.93,634280.0,9.4654,9.4845,9.4559,9.4845,634280.0
2024-12-30 15:20:00,9.92,9.93,9.89,9.89,968961.0,9.475,9.4845,9.4463,9.4463,968961.0
2024-12-30 15:30:00,9.89,9.9,9.88,9.88,1125607.0,9.4463,9.4559,9.4368,9.4368,1125607.0
2024-12-30 15:40:00,9.88,9.91,9.88,9.9,1424179.0,9.4368,9.4654,9.4368,9.4559,1424179.0
2024-12-30 15:50:00,9.89,9.9,9.87,9.87,2918893.0,9.4463,9.4559,9.4272,9.4272,2918893.0
2024-12-31 09:30:00,9.91,9.95,9.89,9.95,1114299.0,9.4654,9.5036,9.4463,9.5036,1114299.0
2024-12-31 09:40:00,9.94,9.98,9.9,9.96,1202876.0,9.4941,9.5323,9.4559,9.5132,1202876.0
2024-12-31 09:50:00,9.96,9.97,9.93,9.96,850202.0,9.5132,9.5227,9.4845,9.5132,850202.0
2024-12-31 10:00:00,9.96,9.99,9.94,9.95,1161894.0,9.5132,9.5418,9.4941,9.5036,1161894.0
2024-12-31 10:10:00,9.94,9.99,9.92,9.98,1624259.0,9.4941,9.5418,9.475,9.5323,1624259.0
2024-12-31 10:20:00,9.99,10.01,9.97,10.0,1511863.0,9.5418,9.5609,9.5227,9.5514,1511863.0
2024-12-31 10:30:00,10.0,10.0,9.95,10.0,1713243.0,9.5514,9.5514,9.5036,9.5514,1713243.0
2024-12-31 10:40:00,10.0,10.0,9.96,9.98,1594412.0,9.5514,9.5514,9.5132,9.5323,1594412.0
2024-12-31 10:50:00,9.98,10.0,9.94,9.95,1883665.0,9.5323,9.5514,9.4941,9.5036,1883665.0
2024-12-31 11:00:00,9.95,9.95,9.91,9.93,1832415.0,9.5036,9.5036,9.4654,9.4845,1832415.0
2024-12-31 11:10:00,9.93,9.94,9.91,9.92,1585082.0,9.4845,9.4941,9.4654,9.475,1585082.0
2024-12-31 11:20:00,9.92,9.92,9.89,9.9,1195460.0,9.475,9.475,9.4463,9.4559,1195460.0
2024-12-31 11:30:00,9.89,9.9,9.87,9.88,854729.0,9.4463,9.4559,9.4272,9.4368,854729.0
2024-12-31 11:40:00,9.87,9.9,9.87,9.88,2591288.0,9.4272,9.4559,9.4272,9.4368,2591288.0
2024-12-31 11:50:00,9.88,9.89,9.87,9.87,1014065.0,9.4368,9.4463,9.4272,9.4272,1014065.0
2024-12-31 12:00:00,9.87,9.88,9.86,9.88,1070628.0,9.4272,9.4368,9.4177,9.4368,1070628.0
2024-12-31 12:10:00,9.88,9.88,9.85,9.87,750551.0,9.4368,9.4368,9.4081,9.4272,750551.0
2024-12-31 12:20:00,9.87,9.87,9.84,9.85,1160886.0,9.4272,9.4272,9.3986,9.4081,1160886.0
2024-12-31 12:30:00,9.84,9.85,9.84,9.85,1455449.0,9.3986,9.4081,9.3986,9.4081,1455449.0
2024-12-31 12:40:00,9.85,9.88,9.84,9.86,1299425.0,9.4081,9.4368,9.3986,9.4177,1299425.0
2024-12-31 12:50:00,9.87,9.9,9.86,9.9,1278142.0,9.4272,9.4559,9.4177,9.4559,1278142.0
2024-12-31 13:00:00,9.9,9.92,9.88,9.92,1282642.0,9.4559,9.475,9.4368,9.475,1282642.0
2024-12-31 13:10:00,9.92,9.92,9.9,9.91,577138.0,9.475,9.475,9.4559,9.4654,577138.0
2024-12-31 13:20:00,9.91,9.91,9.87,9.88,648191.0,9.4654,9.4654,9.4272,9.4368,648191.0
2024-12-31 13:30:00,9.87,9.9,9.87,9.9,955721.0,9.4272,9.4559,9.4272,9.4559,955721.0
2024-12-31 13:40:00,9.9,9.91,9.89,9.9,1416934.0,9.4559,9.4654,9.4463,9.4559,1416934.0
2024-12-31 13:50:00,9.9,9.91,9.88,9.89,596821.0,9.4559,9.4654,9.4368,9.4463,596821.0
2024-12-31 14:00:00,9.88,9.89,9.86,9.88,934704.0,9.4368,9.4463,9.4177,9.4368,934704.0
2024-12-31 14:10:00,9.88,9.9,9.88,9.89,749744.0,9.4368,9.4559,9.4368,9.4463,749744.0
2024-12-31 14:20:00,9.89,9.89,9.86,9.87,740300.0,9.4463,9.4463,9.4177,9.4272,740300.0
2024-12-31 14:30:00,9.87,9.88,9.86,9.88,634598.0,9.4272,9.4368,9.4177,9.4368,634598.0
2024-12-31 14:40:00,9.87,9.88,9.85,9.86,1248911.0,9.4272,9.4368,9.4081,9.4177,1248911.0
2024-12-31 14:50:00,9.86,9.89,9.85,9.88,1043182.0,9.4177,9.4463,9.4081,9.4368,1043182.0
2024-12-31 15:00:00,9.88,9.91,9.88,9.91,765270.0,9.4368,9.4654,9.4368,9.4654,765270.0
2024-12-31 15:10:00,9.91,9.91,9.87,9.89,869293.0,9.4654,9.4654,9.4272,9.4463,869293.0
2024-12-31 15:20:00,9.88,9.9,9.88,9.89,824195.0,9.4368,9.4559,9.4368,9.4463,824195.0
2024-12-31 15:30:00,9.9,9.92,9.88,9.89,1211664.0,9.4559,9.475,9.4368,9.4463,1211664.0
2024-12-31 15:40:00,9.9,9.91,9.88,9.9,1674551.0,9.4559,9.4654,9.4368,9.4559,1674551.0
2024-12-31 15:50:00,9.91,9.92,9.88,9.89,3341068.0,9.4654,9.475,9.4368,9.4463,3341068.0
2025-01-02 09:30:00,9.91,9.93,9.84,9.86,2051125.0,9.4654,9.4845,9.3986,9.4177,2051125.0
2025-01-02 09:40:00,9.87,9.96,9.86,9.94,1034853.0,9.4272,9.5132,9.4177,9.4941,1034853.0
2025-01-02 09:50:00,9.93,9.95,9.9,9.91,884799.0,9.4845,9.5036,9.4559,9.4654,884799.0
2025-01-02 10:00:00,9.91,9.92,9.86,9.88,1115882.0,9.4654,9.475,9.4177,9.4368,1115882.0
2025-01-02 10:10:00,9.88,9.91,9.88,9.91,577311.0,9.4368,9.4654,9.4368,9.4654,577311.0
2025-01-02 10:20:00,9.9,9.91,9.88,9.9,2493461.0,9.4559,9.4654,9.4368,9.4559,2493461.0
2025-01-02 10:30:00,9.89,9.91,9.87,9.89,1389417.0,9.4463,9.4654,9.4272,9.4463,1389417.0
2025-01-02 10:40:00,9.89,9.9,9.88,9.89,879369.0,9.4463,9.4559,9.4368,9.4463,879369.0
2025-01-02 10:50:00,9.9,9.91,9.85,9.85,1837635.0,9.4559,9.4654,9.4081,9.4081,1837635.0
2025-01-02 11:00:00,9.86,9.86,9.82,9.83,1961835.0,9.4177,9.4177,9.3794,9.389,1961835.0
2025-01-02 11:10:00,9.84,9.84,9.83,9.83,680352.0,9.3986,9.3986,9.389,9.389,680352.0
2025-01-02 11:20:00,9.84,9.86,9.82,9.86,1231765.0,9.3986,9.4177,9.3794,9.4177,1231765.0
2025-01-02 11:30:00,9.86,9.86,9.82,9.86,1226403.0,9.4177,9.4177,9.3794,9.4177,1226403.0
2025-01-02 11:40:00,9.86,9.86,9.83,9.84,1153253.0,9.4177,9.4177,9.389,9.3986,1153253.0
2025-01-02 11:50:00,9.84,9.84,9.82,9.83,1165473.0,9.3986,9.3986,9.3794,9.389,1165473.0
2025-01-02 12:00:00,9.83,9.84,9.82,9.83,676649.0,9.389,9.3986,9.3794,9.389,676649.0
2025-01-02 12:10:00,9.84,9.85,9.83,9.85,876383.0,9.3986,9.4081,9.389,9.4081,876383.0
2025-01-02 12:20:00,9.85,9.85,9.79,9.79,2346424.0,9.4081,9.4081,9.3508,9.3508,2346424.0
2025-01-02 12:30:00,9.79,9.8,9.73,9.74,2533837.0,9.3508,9.3603,9.2935,9.303,2533837.0
2025-01-02 12:40:00,9.74,9.76,9.73,9.74,2024324.0,9.303,9.3221,9.2935,9.303,2024324.0
2025-01-02 12:50:00,9.74,9.76,9.73,9.76,1019342.0,9.303,9.3221,9.2935,9.3221,1019342.0
2025-01-02 13:00:00,9.76,9.76,9.72,9.74,1449084.0,9.3221,9.3221,9.2839,9.303,1449084.0
2025-01-02 13:10:00,9.74,9.75,9.7,9.71,1402176.0,9.303,9.3126,9.2648,9.2744,1402176.0
2025-01-02 13:20:00,9.71,9.72,9.69,9.7,1396233.0,9.2744,9.2839,9.2553,9.2648,1396233.0
2025-01-02 13:30:00,9.7,9.71,9.67,9.7,1684181.0,9.2648,9.2744,9.2362,9.2648,1684181.0
2025-01-02 13:40:00,9.69,9.7,9.68,9.69,1421479.0,9.2553,9.2648,9.2457,9.2553,1421479.0
2025-01-02 13:50:00,9.69,9.7,9.67,9.7,1050206.0,9.2553,9.2648,9.2362,9.2648,1050206.0
2025-01-02 14:00:00,9.7,9.72,9.68,9.68,1102570.0,9.2648,9.2839,9.2457,9.2457,1102570.0
2025-01-02 14:10:00,9.69,9.69,9.67,9.68,594192.0,9.2553,9.2553,9.2362,9.2457,594192.0
2025-01-02 14:20:00,9.68,9.7,9.67,9.7,1354641.0,9.2457,9.2648,9.2362,9.2648,1354641.0
2025-01-02 14:30:00,9.7,9.7,9.66,9.67,1529174.0,9.2648,9.2648,9.2266,9.2362,1529174.0
2025-01-02 14:40:00,9.68,9.68,9.65,9.68,1338854.0,9.2457,9.2457,9.2171,9.2457,1338854.0
2025-01-02 14:50:00,9.68,9.68,9.65,9.66,1004466.0,9.2457,9.2457,9.2171,9.2266,1004466.0
2025-01-02 15:00:00,9.66,9.69,9.65,9.67,1215829.0,9.2266,9.2553,9.2171,9.2362,1215829.0
2025-01-02 15:10:00,9.67,9.68,9.66,9.68,1000167.0,9.2362,9.2457,9.2266,9.2457,1000167.0
2025-01-02 15:20:00,9.68,9.69,9.67,9.68,792955.0,9.2457,9.2553,9.2362,9.2457,792955.0
2025-01-02 15:30:00,9.68,9.7,9.67,9.68,1617685.0,9.2457,9.2648,9.2362,9.2457,1617685.0
2025-01-02 15:40:00,9.68,9.69,9.67,9.68,1754175.0,9.2457,9.2553,9.2362,9.2457,1754175.0
2025-01-02 15:50:00,9.68,9.68,9.63,9.66,7094839.0,9.2457,9.2457,9.198,9.2266,7094839.0
2025-01-03 09:30:00,9.69,9.72,9.64,9.71,2552264.0,9.2553,9.2839,9.2075,9.2744,2552264.0
2025-01-03 09:40:00,9.71,9.72,9.56,9.58,2748330.0,9.2744,9.2839,9.1311,9.1502,2748330.0
2025-01-03 09:50:00,9.58,9.59,9.53,9.54,2123691.0,9.1502,9.1598,9.1025,9.112,2123691.0
2025-01-03 10:00:00,9.54,9.61,9.53,9.61,1736817.0,9.112,9.1789,9.1025,9.1789,1736817.0
2025-01-03 10:10:00,9.61,9.63,9.59,9.61,2017084.0,9.1789,9.198,9.1598,9.1789,2017084.0
2025-01-03 10:20:00,9.61,9.7,9.59,9.68,3956716.0,9.1789,9.2648,9.1598,9.2457,3956716.0
2025-01-03 10:30:00,9.67,9.74,9.67,9.71,2667965.0,9.2362,9.303,9.2362,9.2744,2667965.0
2025-01-03 10:40:00,9.71,9.76,9.71,9.74,3352261.0,9.2744,9.3221,9.2744,9.303,3352261.0
2025-01-03 10:50:00,9.74,9.75,9.71,9.73,1962575.0,9.303,9.3126,9.2744,9.2935,1962575.0
2025-01-03 11:00:00,9.72,9.77,9.72,9.74,3719440.0,9.2839,9.3317,9.2839,9.303,3719440.0
2025-01-03 11:10:00,9.75,9.77,9.73,9.77,1504413.0,9.3126,9.3317,9.2935,9.3317,1504413.0
2025-01-03 11:20:00,9.77,9.8,9.75,9.79,1711042.0,9.3317,9.3603,9.3126,9.3508,1711042.0
2025-01-03 11:30:00,9.79,9.82,9.79,9.81,2171648.0,9.3508,9.3794,9.3508,9.3699,2171648.0
2025-01-03 11:40:00,9.81,9.81,9.79,9.8,1241580.0,9.3699,9.3699,9.3508,9.3603,1241580.0
2025-01-03 11:50:00,9.8,9.81,9.79,9.8,1325278.0,9.3603,9.3699,9.3508,9.3603,1325278.0
2025-01-03 12:00:00,9.8,9.86,9.8,9.86,2014938.0,9.3603,9.4177,9.3603,9.4177,2014938.0
2025-01-03 12:10:00,9.85,9.87,9.84,9.84,2305016.0,9.4081,9.4272,9.3986,9.3986,2305016.0
2025-01-03 12:20:00,9.85,9.87,9.84,9.85,1508705.0,9.4081,9.4272,9.3986,9.4081,1508705.0
2025-01-03 12:30:00,9.86,9.86,9.84,9.86,572600.0,9.4177,9.4177,9.3986,9.4177,572600.0
2025-01-03 12:40:00,9.86,9.86,9.84,9.86,1183184.0,9.4177,9.4177,9.3986,9.4177,1183184.0
2025-01-03 12:50:00,9.85,9.87,9.85,9.86,967089.0,9.4081,9.4272,9.4081,9.4177,967089.0
2025-01-03 13:00:00,9.86,9.86,9.83,9.84,666339.0,9.4177,9.4177,9.389,9.3986,666339.0
2025-01-03 13:10:00,9.84,9.84,9.83,9.83,449457.0,9.3986,9.3986,9.389,9.389,449457.0
2025-01-03 13:20:00,9.84,9.87,9.83,9.87,1326900.0,9.3986,9.4272,9.389,9.4272,1326900.0
2025-01-03 13:30:00,9.87,9.87,9.86,9.87,922085.0,9.4272,9.4272,9.4177,9.4272,922085.0
2025-01-03 13:40:00,9.86,9.88,9.86,9.86,1185833.0,9.4177,9.4368,9.4177,9.4177,1185833.0
2025-01-03 13:50:00,9.86,9.87,9.84,9.87,1268904.0,9.4177,9.4272,9.3986,9.4272,1268904.0
2025-01-03 14:00:00,9.87,9.87,9.86,9.87,696461.0,9.4272,9.4272,9.4177,9.4272,696461.0
2025-01-03 14:10:00,9.87,9.89,9.86,9.89,839077.0,9.4272,9.4463,9.4177,9.4463,839077.0
2025-01-03 14:20:00,9.88,9.9,9.88,9.9,1342635.0,9.4368,9.4559,9.4368,9.4559,1342635.0
2025-01-03 14:30:00,9.9,9.93,9.89,9.92,1268732.0,9.4559,9.4845,9.4463,9.475,1268732.0
2025-01-03 14:40:00,9.92,9.92,9.9,9.91,687321.0,9.475,9.475,9.4559,9.4654,687321.0
2025-01-03 14:50:00,9.91,9.91,9.89,9.9,944100.0,9.4654,9.4654,9.4463,9.4559,944100.0
2025-01-03 15:00:00,9.91,9.93,9.9,9.93,1037070.0,9.4654,9.4845,9.4559,9.4845,1037070.0
2025-01-03 15:10:00,9.93,9.95,9.92,9.94,1482186.0,9.4845,9.5036,9.475,9.4941,1482186.0
2025-01-03 15:20:00,9.94,9.95,9.93,9.94,854207.0,9.4941,9.5036,9.4845,9.4941,854207.0
2025-01-03 15:30:00,9.94,9.94,9.92,9.94,1127609.0,9.4941,9.4941,9.475,9.4941,1127609.0
2025-01-03 15:40:00,9.94,9.94,9.88,9.88,2084876.0,9.4941,9.4941,9.4368,9.4368,2084876.0
2025-01-03 15:50:00,9.88,9.9,9.87,9.88,3495921.0,9.4368,9.4559,9.4272,9.4368,3495921.0
2025-01-06 09:30:00,10.06,10.19,10.02,10.12,6418049.0,9.6087,9.7328,9.5705,9.666,6418049.0
2025-01-06 09:40:00,10.13,10.18,10.08,10.11,2420476.0,9.6755,9.7233,9.6278,9.6564,2420476.0
2025-01-06 09:50:00,10.11,10.13,10.08,10.12,1150266.0,9.6564,9.6755,9.6278,9.666,1150266.0
2025-01-06 10:00:00,10.12,10.13,10.08,10.12,1739485.0,9.666,9.6755,9.6278,9.666,1739485.0
2025-01-06 10:10:00,10.12,10.13,10.07,10.09,1946728.0,9.666,9.6755,9.6182,9.6373,1946728.0
2025-01-06 10:20:00,10.08,10.09,10.06,10.08,1525679.0,9.6278,9.6373,9.6087,9.6278,1525679.0
2025-01-06 10:30:00,10.08,10.08,10.03,10.05,2505593.0,9.6278,9.6278,9.58,9.5991,2505593.0
2025-01-06 10:40:00,10.04,10.07,10.04,10.05,1990677.0,9.5896,9.6182,9.5896,9.5991,1990677.0
2025-01-06 10:50:00,10.05,10.07,10.03,10.03,1368543.0,9.5991,9.6182,9.58,9.58,1368543.0
2025-01-06 11:00:00,10.04,10.06,10.02,10.03,1243104.0,9.5896,9.6087,9.5705,9.58,1243104.0
2025-01-06 11:10:00,10.03,10.09,10.03,10.07,1547617.0,9.58,9.6373,9.58,9.6182,1547617.0
2025-01-06 11:20:00,10.07,10.09,10.06,10.09,1111974.0,9.6182,9.6373,9.6087,9.6373,1111974.0
2025-01-06 11:30:00,10.09,10.1,10.08,10.1,915864.0,9.6373,9.6469,9.6278,9.6469,915864.0
2025-01-06 11:40:00,10.1,10.1,10.05,10.06,814996.0,9.6469,9.6469,9.5991,9.6087,814996.0
2025-01-06 11:50:00,10.07,10.07,10.05,10.06,585314.0,9.6182,9.6182,9.5991,9.6087,585314.0
2025-01-06 12:00:00,10.06,10.07,10.02,10.04,1650333.0,9.6087,9.6182,9.5705,9.5896,1650333.0
2025-01-06 12:10:00,10.05,10.05,10.02,10.04,1223742.0,9.5991,9.5991,9.5705,9.5896,1223742.0
2025-01-06 12:20:00,10.04,10.05,10.03,10.04,741826.0,9.5896,9.5991,9.58,9.5896,741826.0
2025-01-06 12:30:00,10.04,10.05,10.02,10.04,984935.0,9.5896,9.5991,9.5705,9.5896,984935.0
2025-01-06 12:40:00,10.04,10.04,10.02,10.03,833966.0,9.5896,9.5896,9.5705,9.58,833966.0
2025-01-06 12:50:00,10.03,10.03,10.01,10.03,1457655.0,9.58,9.58,9.5609,9.58,1457655.0
2025-01-06 13:00:00,10.03,10.03,9.99,10.01,1564540.0,9.58,9.58,9.5418,9.5609,1564540.0
2025-01-06 13:10:00,10.01,10.02,9.99,10.02,967215.0,9.5609,9.5705,9.5418,9.5705,967215.0
2025-01-06 13:20:00,10.02,10.02,10.0,10.01,417372.0,9.5705,9.5705,9.5514,9.5609,417372.0
2025-01-06 13:30:00,10.0,10.01,9.98,10.0,1095926.0,9.5514,9.5609,9.5323,9.5514,1095926.0
2025-01-06 13:40:00,10.0,10.01,9.99,9.99,749038.0,9.5514,9.5609,9.5418,9.5418,749038.0
2025-01-06 13:50:00,10.0,10.0,9.98,9.98,869087.0,9.5514,9.5514,9.5323,9.5323,869087.0
2025-01-06 14:00:00,9.99,9.99,9.96,9.97,1262878.0,9.5418,9.5418,9.5132,9.5227,1262878.0
2025-01-06 14:10:00,9.97,9.99,9.97,9.98,444676.0,9.5227,9.5418,9.5227,9.5323,444676.0
2025-01-06 14:20:00,9.98,9.99,9.95,9.96,965614.0,9.5323,9.5418,9.5036,9.5132,965614.0
2025-01-06 14:30:00,9.95,9.97,9.95,9.97,750348.0,9.5036,9.5227,9.5036,9.5227,750348.0
2025-01-06 14:40:00,9.96,9.97,9.94,9.96,729507.0,9.5132,9.5227,9.4941,9.5132,729507.0
2025-01-06 14:50:00,9.96,9.96,9.94,9.95,563011.0,9.5132,9.5132,9.4941,9.5036,563011.0
2025-01-06 15:00:00,9.95,9.95,9.92,9.93,942855.0,9.5036,9.5036,9.475,9.4845,942855.0
2025-01-06 15:10:00,9.93,9.93,9.91,9.91,670457.0,9.4845,9.4845,9.4654,9.4654,670457.0
2025-01-06 15:20:00,9.92,9.93,9.91,9.93,684314.0,9.475,9.4845,9.4654,9.4845,684314.0
2025-01-06 15:30:00,9.93,9.94,9.91,9.92,1072791.0,9.4845,9.4941,9.4654,9.475,1072791.0
2025-01-06 15:40:00,9.92,9.92,9.9,9.92,1823960.0,9.475,9.475,9.4559,9.475,1823960.0
2025-01-06 15:50:00,9.92,9.93,9.91,9.92,3668320.0,9.475,9.4845,9.4654,9.475,3668320.0
2025-01-07 09:30:00,9.95,10.01,9.93,9.97,1765511.0,9.5036,9.5609,9.4845,9.5227,1765511.0
2025-01-07 09:40:00,9.97,10.0,9.93,9.94,675865.0,9.5227,9.5514,9.4845,9.4941,675865.0
2025-01-07 09:50:00,9.94,9.97,9.93,9.96,802273.0,9.4941,9.5227,9.4845,9.5132,802273.0
2025-01-07 10:00:00,9.96,9.96,9.85,9.88,1643988.0,9.5132,9.5132,9.4081,9.4368,1643988.0
2025-01-07 10:10:00,9.88,9.89,9.86,9.88,1312462.0,9.4368,9.4463,9.4177,9.4368,1312462.0
2025-01-07 10:20:00,9.88,9.95,9.87,9.94,1301356.0,9.4368,9.5036,9.4272,9.4941,1301356.0
2025-01-07 10:30:00,9.95,9.95,9.88,9.88,1355692.0,9.5036,9.5036,9.4368,9.4368,1355692.0
2025-01-07 10:40:00,9.89,9.91,9.87,9.89,1707371.0,9.4463,9.4654,9.4272,9.4463,1707371.0
2025-01-07 10:50:00,9.88,9.97,9.88,9.96,2057589.0,9.4368,9.5227,9.4368,9.5132,2057589.0
2025-01-07 11:00:00,9.96,9.98,9.95,9.97,2118835.0,9.5132,9.5323,9.5036,9.5227,2118835.0
2025-01-07 11:10:00,9.97,9.98,9.91,9.92,1883966.0,9.5227,9.5323,9.4654,9.475,1883966.0
2025-01-07 11:20:00,9.92,9.94,9.89,9.91,1284651.0,9.475,9.4941,9.4463,9.4654,1284651.0
2025-01-07 11:30:00,9.91,9.91,9.87,9.89,1878732.0,9.4654,9.4654,9.4272,9.4463,1878732.0
2025-01-07 11:40:00,9.89,9.91,9.88,9.91,1390109.0,9.4463,9.4654,9.4368,9.4654,1390109.0
2025-01-07 11:50:00,9.9,9.91,9.83,9.84,2045630.0,9.4559,9.4654,9.389,9.3986,2045630.0
2025-01-07 12:00:00,9.84,9.86,9.82,9.83,1808786.0,9.3986,9.4177,9.3794,9.389,1808786.0
2025-01-07 12:10:00,9.83,9.85,9.82,9.85,905758.0,9.389,9.4081,9.3794,9.4081,905758.0
2025-01-07 12:20:00,9.85,9.86,9.84,9.86,1040392.0,9.4081,9.4177,9.3986,9.4177,1040392.0
2025-01-07 12:30:00,9.86,9.87,9.84,9.85,880154.0,9.4177,9.4272,9.3986,9.4081,880154.0
2025-01-07 12:40:00,9.85,9.85,9.83,9.84,590115.0,9.4081,9.4081,9.389,9.3986,590115.0
2025-01-07 12:50:00,9.85,9.86,9.84,9.84,1075047.0,9.4081,9.4177,9.3986,9.3986,1075047.0
2025-01-07 13:00:00,9.85,9.86,9.84,9.85,499829.0,9.4081,9.4177,9.3986,9.4081,499829.0
2025-01-07 13:10:00,9.86,9.86,9.84,9.85,414704.0,9.4177,9.4177,9.3986,9.4081,414704.0
2025-01-07 13:20:00,9.85,9.85,9.84,9.85,314265.0,9.4081,9.4081,9.3986,9.4081,314265.0
2025-01-07 13:30:00,9.84,9.86,9.83,9.84,930912.0,9.3986,9.4177,9.389,9.3986,930912.0
2025-01-07 13:40:00,9.85,9.85,9.82,9.83,618311.0,9.4081,9.4081,9.3794,9.389,618311.0
2025-01-07 13:50:00,9.83,9.83,9.8,9.8,785365.0,9.389,9.389,9.3603,9.3603,785365.0
2025-01-07 14:00:00,9.81,9.81,9.79,9.81,1180247.0,9.3699,9.3699,9.3508,9.3699,1180247.0
2025-01-07 14:10:00,9.8,9.82,9.79,9.79,830799.0,9.3603,9.3794,9.3508,9.3508,830799.0
2025-01-07 14:20:00,9.79,9.81,9.79,9.8,716568.0,9.3508,9.3699,9.3508,9.3603,716568.0
2025-01-07 14:30:00,9.8,9.81,9.79,9.79,860508.0,9.3603,9.3699,9.3508,9.3508,860508.0
2025-01-07 14:40:00,9.79,9.81,9.79,9.8,1138841.0,9.3508,9.3699,9.3508,9.3603,1138841.0
2025-01-07 14:50:00,9.79,9.8,9.79,9.79,1137737.0,9.3508,9.3603,9.3508,9.3508,1137737.0
2025-01-07 15:00:00,9.79,9.8,9.75,9.77,1812055.0,9.3508,9.3603,9.3126,9.3317,1812055.0
2025-01-07 15:10:00,9.77,9.77,9.73,9.76,3957147.0,9.3317,9.3317,9.2935,9.3221,3957147.0
2025-01-07 15:20:00,9.76,9.76,9.72,9.73,1595248.0,9.3221,9.3221,9.2839,9.2935,1595248.0
2025-01-07 15:30:00,9.74,9.74,9.72,9.74,1213451.0,9.303,9.303,9.2839,9.303,1213451.0
2025-01-07 15:40:00,9.74,9.76,9.72,9.76,2371305.0,9.303,9.3221,9.2839,9.3221,2371305.0
2025-01-07 15:50:00,9.76,9.77,9.75,9.77,4227971.0,9.3221,9.3317,9.3126,9.3317,4227971.0
2025-01-08 09:30:00,9.74,9.74,9.62,9.64,2460466.0,9.303,9.303,9.1884,9.2075,2460466.0
2025-01-08 09:40:00,9.64,9.65,9.59,9.64,2368480.0,9.2075,9.2171,9.1598,9.2075,2368480.0
2025-01-08 09:50:00,9.64,9.65,9.58,9.59,2041127.0,9.2075,9.2171,9.1502,9.1598,2041127.0
2025-01-08 10:00:00,9.58,9.68,9.58,9.67,2481050.0,9.1502,9.2457,9.1502,9.2362,2481050.0
2025-01-08 10:10:00,9.67,9.68,9.62,9.64,1611667.0,9.2362,9.2457,9.1884,9.2075,1611667.0
2025-01-08 10:20:00,9.64,9.66,9.63,9.63,1872041.0,9.2075,9.2266,9.198,9.198,1872041.0
2025-01-08 10:30:00,9.64,9.69,9.63,9.68,2473534.0,9.2075,9.2553,9.198,9.2457,2473534.0
2025-01-08 10:40:00,9.68,9.68,9.64,9.67,1037826.0,9.2457,9.2457,9.2075,9.2362,1037826.0
2025-01-08 10:50:00,9.67,9.7,9.66,9.7,1312182.0,9.2362,9.2648,9.2266,9.2648,1312182.0
2025-01-08 11:00:00,9.7,9.7,9.68,9.69,967002.0,9.2648,9.2648,9.2457,9.2553,967002.0
2025-01-08 11:10:00,9.69,9.7,9.67,9.68,1244496.0,9.2553,9.2648,9.2362,9.2457,1244496.0
2025-01-08 11:20:00,9.68,9.69,9.66,9.66,990006.0,9.2457,9.2553,9.2266,9.2266,990006.0
2025-01-08 11:30:00,9.67,9.68,9.66,9.67,743642.0,9.2362,9.2457,9.2266,9.2362,743642.0
2025-01-08 11:40:00,9.68,9.69,9.66,9.67,858922.0,9.2457,9.2553,9.2266,9.2362,858922.0
2025-01-08 11:50:00,9.67,9.67,9.64,9.64,646611.0,9.2362,9.2362,9.2075,9.2075,646611.0
2025-01-08 12:00:00,9.64,9.65,9.6,9.61,875716.0,9.2075,9.2171,9.1693,9.1789,875716.0
2025-01-08 12:10:00,9.61,9.61,9.59,9.61,964269.0,9.1789,9.1789,9.1598,9.1789,964269.0
2025-01-08 12:20:00,9.61,9.61,9.59,9.59,1188227.0,9.1789,9.1789,9.1598,9.1598,1188227.0
2025-01-08 12:30:00,9.6,9.62,9.59,9.6,1041913.0,9.1693,9.1884,9.1598,9.1693,1041913.0
2025-01-08 12:40:00,9.6,9.64,9.6,9.63,1848709.0,9.1693,9.2075,9.1693,9.198,1848709.0
2025-01-08 12:50:00,9.62,9.63,9.62,9.63,670235.0,9.1884,9.198,9.1884,9.198,670235.0
2025-01-08 13:00:00,9.63,9.66,9.62,9.66,1586405.0,9.198,9.2266,9.1884,9.2266,1586405.0
2025-01-08 13:10:00,9.66,9.66,9.64,9.64,744959.0,9.2266,9.2266,9.2075,9.2075,744959.0
2025-01-08 13:20:00,9.65,9.67,9.64,9.65,952724.0,9.2171,9.2362,9.2075,9.2171,952724.0
2025-01-08 13:30:00,9.65,9.67,9.64,9.66,696050.0,9.2171,9.2362,9.2075,9.2266,696050.0
2025-01-08 13:40:00,9.67,9.69,9.65,9.65,1257809.0,9.2362,9.2553,9.2171,9.2171,1257809.0
2025-01-08 13:50:00,9.66,9.67,9.64,9.66,1642368.0,9.2266,9.2362,9.2075,9.2266,1642368.0
2025-01-08 14:00:00,9.66,9.69,9.64,9.69,1718430.0,9.2266,9.2553,9.2075,9.2553,1718430.0
2025-01-08 14:10:00,9.69,9.69,9.66,9.68,1018615.0,9.2553,9.2553,9.2266,9.2457,1018615.0
2025-01-08 14:20:00,9.68,9.72,9.67,9.7,1492022.0,9.2457,9.2839,9.2362,9.2648,1492022.0
2025-01-08 14:30:00,9.69,9.7,9.66,9.67,883640.0,9.2553,9.2648,9.2266,9.2362,883640.0
2025-01-08 14:40:00,9.67,9.68,9.66,9.68,569938.0,9.2362,9.2457,9.2266,9.2457,569938.0
2025-01-08 14:50:00,9.67,9.68,9.66,9.67,468632.0,9.2362,9.2457,9.2266,9.2362,468632.0
2025-01-08 15:00:00,9.67,9.67,9.66,9.67,653952.0,9.2362,9.2362,9.2266,9.2362,653952.0
2025-01-08 15:10:00,9.67,9.7,9.66,9.7,1510556.0,9.2362,9.2648,9.2266,9.2648,1510556.0
2025-01-08 15:20:00,9.69,9.7,9.69,9.7,448579.0,9.2553,9.2648,9.2553,9.2648,448579.0
2025-01-08 15:30:00,9.7,9.71,9.68,9.69,1060990.0,9.2648,9.2744,9.2457,9.2553,1060990.0
2025-01-08 15:40:00,9.69,9.73,9.68,9.73,1427232.0,9.2553,9.2935,9.2457,9.2935,1427232.0
2025-01-08 15:50:00,9.72,9.75,9.72,9.73,3583648.0,9.2839,9.3126,9.2839,9.2935,3583648.0
2025-01-10 09:30:00,9.67,9.77,9.59,9.75,3748425.0,9.2362,9.3317,9.1598,9.3126,3748425.0
2025-01-10 09:40:00,9.75,9.78,9.75,9.76,1730534.0,9.3126,9.3412,9.3126,9.3221,1730534.0
2025-01-10 09:50:00,9.76,9.78,9.74,9.78,1464555.0,9.3221,9.3412,9.303,9.3412,1464555.0
2025-01-10 10:00:00,9.76,9.77,9.7,9.74,2006473.0,9.3221,9.3317,9.2648,9.303,2006473.0
2025-01-10 10:10:00,9.75,9.8,9.74,9.79,2657509.0,9.3126,9.3603,9.303,9.3508,2657509.0
2025-01-10 10:20:00,9.79,9.84,9.78,9.81,3643967.0,9.3508,9.3986,9.3412,9.3699,3643967.0
2025-01-10 10:30:00,9.82,9.82,9.75,9.76,2276580.0,9.3794,9.3794,9.3126,9.3221,2276580.0
2025-01-10 10:40:00,9.75,9.76,9.71,9.71,2055795.0,9.3126,9.3221,9.2744,9.2744,2055795.0
2025-01-10 10:50:00,9.72,9.73,9.68,9.71,2601403.0,9.2839,9.2935,9.2457,9.2744,2601403.0
2025-01-10 11:00:00,9.71,9.72,9.69,9.7,2275820.0,9.2744,9.2839,9.2553,9.2648,2275820.0
2025-01-10 11:10:00,9.7,9.71,9.68,9.69,1249806.0,9.2648,9.2744,9.2457,9.2553,1249806.0
2025-01-10 11:20:00,9.69,9.69,9.66,9.67,1567833.0,9.2553,9.2553,9.2266,9.2362,1567833.0
2025-01-10 11:30:00,9.67,9.68,9.66,9.68,1517479.0,9.2362,9.2457,9.2266,9.2457,1517479.0
2025-01-10 11:40:00,9.68,9.7,9.66,9.67,2126559.0,9.2457,9.2648,9.2266,9.2362,2126559.0
2025-01-10 11:50:00,9.66,9.69,9.66,9.67,1999532.0,9.2266,9.2553,9.2266,9.2362,1999532.0
2025-01-10 12:00:00,9.68,9.71,9.67,9.7,1773288.0,9.2457,9.2744,9.2362,9.2648,1773288.0
2025-01-10 12:10:00,9.7,9.7,9.69,9.7,626302.0,9.2648,9.2648,9.2553,9.2648,626302.0
2025-01-10 12:20:00,9.69,9.71,9.68,9.7,1779078.0,9.2553,9.2744,9.2457,9.2648,1779078.0
2025-01-10 12:30:00,9.7,9.72,9.69,9.71,1916877.0,9.2648,9.2839,9.2553,9.2744,1916877.0
2025-01-10 12:40:00,9.71,9.71,9.69,9.71,531678.0,9.2744,9.2744,9.2553,9.2744,531678.0
2025-01-10 12:50:00,9.71,9.72,9.69,9.71,1747554.0,9.2744,9.2839,9.2553,9.2744,1747554.0
2025-01-10 13:00:00,9.71,9.72,9.71,9.71,791791.0,9.2744,9.2839,9.2744,9.2744,791791.0
2025-01-10 13:10:00,9.72,9.72,9.71,9.72,510329.0,9.2839,9.2839,9.2744,9.2839,510329.0
2025-01-10 13:20:00,9.72,9.75,9.71,9.74,1490941.0,9.2839,9.3126,9.2744,9.303,1490941.0
2025-01-10 13:30:00,9.74,9.74,9.72,9.72,679906.0,9.303,9.303,9.2839,9.2839,679906.0
2025-01-10 13:40:00,9.73,9.74,9.72,9.74,737081.0,9.2935,9.303,9.2839,9.303,737081.0
2025-01-10 13:50:00,9.74,9.74,9.73,9.73,578641.0,9.303,9.303,9.2935,9.2935,578641.0
2025-01-10 14:00:00,9.74,9.74,9.69,9.69,1201813.0,9.303,9.303,9.2553,9.2553,1201813.0
2025-01-10 14:10:00,9.7,9.7,9.69,9.7,460573.0,9.2648,9.2648,9.2553,9.2648,460573.0
2025-01-10 14:20:00,9.69,9.73,9.69,9.71,1203903.0,9.2553,9.2935,9.2553,9.2744,1203903.0
2025-01-10 14:30:00,9.71,9.72,9.69,9.7,975646.0,9.2744,9.2839,9.2553,9.2648,975646.0
2025-01-10 14:40:00,9.7,9.73,9.69,9.72,1937504.0,9.2648,9.2935,9.2553,9.2839,1937504.0
2025-01-10 14:50:00,9.71,9.73,9.71,9.72,523457.0,9.2744,9.2935,9.2744,9.2839,523457.0
2025-01-10 15:00:00,9.72,9.73,9.71,9.72,711694.0,9.2839,9.2935,9.2744,9.2839,711694.0
2025-01-10 15:10:00,9.71,9.72,9.64,9.64,1162346.0,9.2744,9.2839,9.2075,9.2075,1162346.0
2025-01-10 15:20:00,9.64,9.66,9.64,9.65,1262141.0,9.2075,9.2266,9.2075,9.2171,1262141.0
2025-01-10 15:30:00,9.64,9.67,9.63,9.66,2139933.0,9.2075,9.2362,9.198,9.2266,2139933.0
2025-01-10 15:40:00,9.66,9.66,9.64,9.65,1385982.0,9.2266,9.2266,9.2075,9.2171,1385982.0
2025-01-10 15:50:00,9.64,9.67,9.64,9.65,4100035.0,9.2075,9.2362,9.2075,9.2171,4100035.0
2025-01-13 09:30:00,9.66,9.72,9.61,9.62,1850014.0,9.2266,9.2839,9.1789,9.1884,1850014.0
2025-01-13 09:40:00,9.62,9.63,9.57,9.59,2133023.0,9.1884,9.198,9.1407,9.1598,2133023.0
2025-01-13 09:50:00,9.6,9.63,9.58,9.63,1639595.0,9.1693,9.198,9.1502,9.198,1639595.0
2025-01-13 10:00:00,9.62,9.65,9.59,9.62,1924284.0,9.1884,9.2171,9.1598,9.1884,1924284.0
2025-01-13 10:10:00,9.62,9.69,9.6,9.69,2077371.0,9.1884,9.2553,9.1693,9.2553,2077371.0
2025-01-13 10:20:00,9.69,9.69,9.63,9.63,746721.0,9.2553,9.2553,9.198,9.198,746721.0
2025-01-13 10:30:00,9.63,9.67,9.63,9.64,2589057.0,9.198,9.2362,9.198,9.2075,2589057.0
2025-01-13 10:40:00,9.65,9.66,9.62,9.63,1832680.0,9.2171,9.2266,9.1884,9.198,1832680.0
2025-01-13 10:50:00,9.63,9.63,9.6,9.63,1384004.0,9.198,9.198,9.1693,9.198,1384004.0
2025-01-13 11:00:00,9.63,9.63,9.57,9.58,3586278.0,9.198,9.198,9.1407,9.1502,3586278.0
2025-01-13 11:10:00,9.59,9.61,9.58,9.6,1402011.0,9.1598,9.1789,9.1502,9.1693,1402011.0
2025-01-13 11:20:00,9.6,9.63,9.59,9.62,1486284.0,9.1693,9.198,9.1598,9.1884,1486284.0
2025-01-13 11:30:00,9.62,9.65,9.58,9.58,2425379.0,9.1884,9.2171,9.1502,9.1502,2425379.0
2025-01-13 11:40:00,9.59,9.61,9.58,9.59,1397247.0,9.1598,9.1789,9.1502,9.1598,1397247.0
2025-01-13 11:50:00,9.58,9.59,9.57,9.57,963060.0,9.1502,9.1598,9.1407,9.1407,963060.0
2025-01-13 12:00:00,9.57,9.6,9.57,9.6,1253747.0,9.1407,9.1693,9.1407,9.1693,1253747.0
2025-01-13 12:10:00,9.6,9.61,9.58,9.6,1718217.0,9.1693,9.1789,9.1502,9.1693,1718217.0
2025-01-13 12:20:00,9.61,9.61,9.59,9.6,1077505.0,9.1789,9.1789,9.1598,9.1693,1077505.0
2025-01-13 12:30:00,9.59,9.6,9.58,9.59,441514.0,9.1598,9.1693,9.1502,9.1598,441514.0
2025-01-13 12:40:00,9.59,9.61,9.58,9.6,1076844.0,9.1598,9.1789,9.1502,9.1693,1076844.0
2025-01-13 12:50:00,9.61,9.62,9.59,9.61,1315963.0,9.1789,9.1884,9.1598,9.1789,1315963.0
2025-01-13 13:00:00,9.61,9.62,9.59,9.6,529142.0,9.1789,9.1884,9.1598,9.1693,529142.0
2025-01-13 13:10:00,9.6,9.62,9.59,9.61,801780.0,9.1693,9.1884,9.1598,9.1789,801780.0
2025-01-13 13:20:00,9.61,9.62,9.6,9.62,481151.0,9.1789,9.1884,9.1693,9.1884,481151.0
2025-01-13 13:30:00,9.62,9.63,9.61,9.63,816244.0,9.1884,9.198,9.1789,9.198,816244.0
2025-01-13 13:40:00,9.63,9.65,9.61,9.64,1100227.0,9.198,9.2171,9.1789,9.2075,1100227.0
2025-01-13 13:50:00,9.64,9.68,9.64,9.66,1778572.0,9.2075,9.2457,9.2075,9.2266,1778572.0
2025-01-13 14:00:00,9.67,9.67,9.63,9.67,1743333.0,9.2362,9.2362,9.198,9.2362,1743333.0
2025-01-13 14:10:00,9.67,9.68,9.65,9.66,806471.0,9.2362,9.2457,9.2171,9.2266,806471.0
2025-01-13 14:20:00,9.66,9.68,9.65,9.68,588574.0,9.2266,9.2457,9.2171,9.2457,588574.0
2025-01-13 14:30:00,9.67,9.69,9.66,9.69,1232152.0,9.2362,9.2553,9.2266,9.2553,1232152.0
2025-01-13 14:40:00,9.68,9.7,9.68,9.69,726308.0,9.2457,9.2648,9.2457,9.2553,726308.0
2025-01-13 14:50:00,9.69,9.7,9.68,9.68,778471.0,9.2553,9.2648,9.2457,9.2457,778471.0
2025-01-13 15:00:00,9.69,9.69,9.67,9.68,736735.0,9.2553,9.2553,9.2362,9.2457,736735.0
2025-01-13 15:10:00,9.68,9.69,9.67,9.68,658444.0,9.2457,9.2553,9.2362,9.2457,658444.0
2025-01-13 15:20:00,9.68,9.68,9.64,9.64,1317054.0,9.2457,9.2457,9.2075,9.2075,1317054.0
2025-01-13 15:30:00,9.64,9.67,9.64,9.67,1535509.0,9.2075,9.2362,9.2075,9.2362,1535509.0
2025-01-13 15:40:00,9.67,9.68,9.66,9.67,908436.0,9.2362,9.2457,9.2266,9.2362,908436.0
2025-01-13 15:50:00,9.68,9.72,9.67,9.71,3959403.0,9.2457,9.2839,9.2362,9.2744,3959403.0
2025-01-14 09:30:00,9.78,9.82,9.76,9.8,1904778.0,9.3412,9.3794,9.3221,9.3603,1904778.0
2025-01-14 09:40:00,9.79,9.82,9.76,9.77,1378027.0,9.3508,9.3794,9.3221,9.3317,1378027.0
2025-01-14 09:50:00,9.77,9.78,9.74,9.76,1010030.0,9.3317,9.3412,9.303,9.3221,1010030.0
2025-01-14 10:00:00,9.75,9.77,9.74,9.75,1531246.0,9.3126,9.3317,9.303,9.3126,1531246.0
2025-01-14 10:10:00,9.74,9.75,9.72,9.73,910593.0,9.303,9.3126,9.2839,9.2935,910593.0
2025-01-14 10:20:00,9.73,9.73,9.7,9.7,1426958.0,9.2935,9.2935,9.2648,9.2648,1426958.0
2025-01-14 10:30:00,9.71,9.72,9.69,9.71,1346772.0,9.2744,9.2839,9.2553,9.2744,1346772.0
2025-01-14 10:40:00,9.7,9.74,9.7,9.71,1259960.0,9.2648,9.303,9.2648,9.2744,1259960.0
2025-01-14 10:50:00,9.71,9.73,9.69,9.72,1282285.0,9.2744,9.2935,9.2553,9.2839,1282285.0
2025-01-14 11:00:00,9.72,9.73,9.69,9.69,1176887.0,9.2839,9.2935,9.2553,9.2553,1176887.0
2025-01-14 11:10:00,9.7,9.72,9.68,9.7,1674187.0,9.2648,9.2839,9.2457,9.2648,1674187.0
2025-01-14 11:20:00,9.71,9.72,9.69,9.72,958388.0,9.2744,9.2839,9.2553,9.2839,958388.0
2025-01-14 11:30:00,9.71,9.72,9.7,9.71,885379.0,9.2744,9.2839,9.2648,9.2744,885379.0
2025-01-14 11:40:00,9.71,9.71,9.69,9.69,602509.0,9.2744,9.2744,9.2553,9.2553,602509.0
2025-01-14 11:50:00,9.69,9.7,9.69,9.7,411479.0,9.2553,9.2648,9.2553,9.2648,411479.0
2025-01-14 12:00:00,9.7,9.71,9.69,9.71,819552.0,9.2648,9.2744,9.2553,9.2744,819552.0
2025-01-14 12:10:00,9.71,9.72,9.7,9.71,456843.0,9.2744,9.2839,9.2648,9.2744,456843.0
2025-01-14 12:20:00,9.71,9.72,9.69,9.72,800895.0,9.2744,9.2839,9.2553,9.2839,800895.0
2025-01-14 12:30:00,9.72,9.72,9.69,9.71,836931.0,9.2839,9.2839,9.2553,9.2744,836931.0
2025-01-14 12:40:00,9.71,9.73,9.7,9.72,810090.0,9.2744,9.2935,9.2648,9.2839,810090.0
2025-01-14 12:50:00,9.72,9.74,9.71,9.74,723588.0,9.2839,9.303,9.2744,9.303,723588.0
2025-01-14 13:00:00,9.74,9.74,9.73,9.74,436861.0,9.303,9.303,9.2935,9.303,436861.0
2025-01-14 13:10:00,9.74,9.75,9.73,9.75,784469.0,9.303,9.3126,9.2935,9.3126,784469.0
2025-01-14 13:20:00,9.75,9.77,9.74,9.77,551496.0,9.3126,9.3317,9.303,9.3317,551496.0
2025-01-14 13:30:00,9.77,9.8,9.76,9.79,960227.0,9.3317,9.3603,9.3221,9.3508,960227.0
2025-01-14 13:40:00,9.79,9.82,9.78,9.8,1276180.0,9.3508,9.3794,9.3412,9.3603,1276180.0
2025-01-14 13:50:00,9.81,9.82,9.8,9.8,1208861.0,9.3699,9.3794,9.3603,9.3603,1208861.0
2025-01-14 14:00:00,9.81,9.81,9.79,9.79,896714.0,9.3699,9.3699,9.3508,9.3508,896714.0
2025-01-14 14:10:00,9.79,9.81,9.78,9.8,576891.0,9.3508,9.3699,9.3412,9.3603,576891.0
2025-01-14 14:20:00,9.8,9.8,9.78,9.78,397529.0,9.3603,9.3603,9.3412,9.3412,397529.0
2025-01-14 14:30:00,9.78,9.79,9.77,9.79,451936.0,9.3412,9.3508,9.3317,9.3508,451936.0
2025-01-14 14:40:00,9.78,9.8,9.77,9.78,1167629.0,9.3412,9.3603,9.3317,9.3412,1167629.0
2025-01-14 14:50:00,9.78,9.78,9.75,9.76,838226.0,9.3412,9.3412,9.3126,9.3221,838226.0
2025-01-14 15:00:00,9.76,9.76,9.72,9.74,1987084.0,9.3221,9.3221,9.2839,9.303,1987084.0
2025-01-14 15:10:00,9.74,9.77,9.73,9.77,750310.0,9.303,9.3317,9.2935,9.3317,750310.0
2025-01-14 15:20:00,9.76,9.79,9.76,9.78,925442.0,9.3221,9.3508,9.3221,9.3412,925442.0
2025-01-14 15:30:00,9.79,9.8,9.77,9.77,870436.0,9.3508,9.3603,9.3317,9.3317,870436.0
2025-01-14 15:40:00,9.77,9.79,9.76,9.79,979373.0,9.3317,9.3508,9.3221,9.3508,979373.0
2025-01-14 15:50:00,9.79,9.8,9.78,9.78,2677130.0,9.3508,9.3603,9.3412,9.3412,2677130.0
2025-01-15 09:30:00,9.97,9.99,9.92,9.94,3029035.0,9.5227,9.5418,9.475,9.4941,3029035.0
2025-01-15 09:40:00,9.94,9.98,9.93,9.96,1721614.0,9.4941,9.5323,9.4845,9.5132,1721614.0
2025-01-15 09:50:00,9.96,9.97,9.89,9.93,1535097.0,9.5132,9.5227,9.4463,9.4845,1535097.0
2025-01-15 10:00:00,9.93,9.96,9.91,9.96,2008986.0,9.4845,9.5132,9.4654,9.5132,2008986.0
2025-01-15 10:10:00,9.96,10.0,9.95,9.98,2139470.0,9.5132,9.5514,9.5036,9.5323,2139470.0
2025-01-15 10:20:00,9.98,9.98,9.94,9.97,2102010.0,9.5323,9.5323,9.4941,9.5227,2102010.0
2025-01-15 10:30:00,9.97,9.98,9.95,9.95,1776154.0,9.5227,9.5323,9.5036,9.5036,1776154.0
2025-01-15 10:40:00,9.96,9.98,9.94,9.95,1850349.0,9.5132,9.5323,9.4941,9.5036,1850349.0
2025-01-15 10:50:00,9.94,9.98,9.93,9.96,1653514.0,9.4941,9.5323,9.4845,9.5132,1653514.0
2025-01-15 11:00:00,9.96,9.97,9.94,9.96,1911595.0,9.5132,9.5227,9.4941,9.5132,1911595.0
2025-01-15 11:10:00,9.96,9.97,9.93,9.94,866849.0,9.5132,9.5227,9.4845,9.4941,866849.0
2025-01-15 11:20:00,9.94,9.97,9.93,9.96,1333794.0,9.4941,9.5227,9.4845,9.5132,1333794.0
2025-01-15 11:30:00,9.97,9.97,9.94,9.95,1477635.0,9.5227,9.5227,9.4941,9.5036,1477635.0
2025-01-15 11:40:00,9.95,9.97,9.94,9.96,1141432.0,9.5036,9.5227,9.4941,9.5132,1141432.0
2025-01-15 11:50:00,9.96,9.97,9.94,9.96,1803485.0,9.5132,9.5227,9.4941,9.5132,1803485.0
2025-01-15 12:00:00,9.97,9.97,9.95,9.96,1367226.0,9.5227,9.5227,9.5036,9.5132,1367226.0
2025-01-15 12:10:00,9.97,9.98,9.96,9.97,839099.0,9.5227,9.5323,9.5132,9.5227,839099.0
2025-01-15 12:20:00,9.97,10.0,9.97,10.0,1098928.0,9.5227,9.5514,9.5227,9.5514,1098928.0
2025-01-15 12:30:00,10.0,10.0,9.99,10.0,725217.0,9.5514,9.5514,9.5418,9.5514,725217.0
2025-01-15 12:40:00,9.99,10.0,9.99,10.0,623899.0,9.5418,9.5514,9.5418,9.5514,623899.0
2025-01-15 12:50:00,10.0,10.0,9.98,9.99,585714.0,9.5514,9.5514,9.5323,9.5418,585714.0
2025-01-15 13:00:00,9.99,9.99,9.98,9.98,421099.0,9.5418,9.5418,9.5323,9.5323,421099.0
2025-01-15 13:10:00,9.99,10.0,9.98,10.0,478014.0,9.5418,9.5514,9.5323,9.5514,478014.0
2025-01-15 13:20:00,10.0,10.0,9.99,10.0,292203.0,9.5514,9.5514,9.5418,9.5514,292203.0
2025-01-15 13:30:00,10.0,10.04,9.99,10.04,2576779.0,9.5514,9.5896,9.5418,9.5896,2576779.0
2025-01-15 13:40:00,10.04,10.05,10.03,10.04,828197.0,9.5896,9.5991,9.58,9.5896,828197.0
2025-01-15 13:50:00,10.04,10.06,10.04,10.05,796362.0,9.5896,9.6087,9.5896,9.5991,796362.0
2025-01-15 14:00:00,10.05,10.06,10.04,10.04,868470.0,9.5991,9.6087,9.5896,9.5896,868470.0
2025-01-15 14:10:00,10.04,10.05,10.02,10.03,533226.0,9.5896,9.5991,9.5705,9.58,533226.0
2025-01-15 14:20:00,10.02,10.06,10.02,10.04,797897.0,9.5705,9.6087,9.5705,9.5896,797897.0
2025-01-15 14:30:00,10.04,10.05,10.03,10.04,1099041.0,9.5896,9.5991,9.58,9.5896,1099041.0
2025-01-15 14:40:00,10.04,10.05,10.02,10.03,1200575.0,9.5896,9.5991,9.5705,9.58,1200575.0
2025-01-15 14:50:00,10.03,10.03,10.0,10.01,862449.0,9.58,9.58,9.5514,9.5609,862449.0
2025-01-15 15:00:00,10.01,10.01,9.99,10.01,841368.0,9.5609,9.5609,9.5418,9.5609,841368.0
2025-01-15 15:10:00,10.01,10.01,9.99,10.0,548003.0,9.5609,9.5609,9.5418,9.5514,548003.0
2025-01-15 15:20:00,10.0,10.01,9.99,10.01,791070.0,9.5514,9.5609,9.5418,9.5609,791070.0
2025-01-15 15:30:00,10.01,10.01,9.98,9.98,1429623.0,9.5609,9.5609,9.5323,9.5323,1429623.0
2025-01-15 15:40:00,9.99,9.99,9.94,9.96,2155451.0,9.5418,9.5418,9.4941,9.5132,2155451.0
2025-01-15 15:50:00,9.96,9.97,9.94,9.95,3556612.0,9.5132,9.5227,9.4941,9.5036,3556612.0
2025-01-16 09:30:00,9.91,9.96,9.89,9.94,1296619.0,9.4654,9.5132,9.4463,9.4941,1296619.0
2025-01-16 09:40:00,9.94,9.98,9.93,9.98,896873.0,9.4941,9.5323,9.4845,9.5323,896873.0
2025-01-16 09:50:00,9.98,9.99,9.93,9.94,1114735.0,9.5323,9.5418,9.4845,9.4941,1114735.0
2025-01-16 10:00:00,9.94,9.96,9.92,9.96,1279345.0,9.4941,9.5132,9.475,9.5132,1279345.0
2025-01-16 10:10:00,9.96,9.97,9.94,9.96,1519857.0,9.5132,9.5227,9.4941,9.5132,1519857.0
2025-01-16 10:20:00,9.96,9.97,9.95,9.96,821410.0,9.5132,9.5227,9.5036,9.5132,821410.0
2025-01-16 10:30:00,9.96,9.97,9.95,9.97,859323.0,9.5132,9.5227,9.5036,9.5227,859323.0
2025-01-16 10:40:00,9.97,9.97,9.95,9.96,1373408.0,9.5227,9.5227,9.5036,9.5132,1373408.0
2025-01-16 10:50:00,9.96,10.0,9.96,10.0,1008800.0,9.5132,9.5514,9.5132,9.5514,1008800.0
2025-01-16 11:00:00,9.99,10.02,9.99,10.01,1447662.0,9.5418,9.5705,9.5418,9.5609,1447662.0
2025-01-16 11:10:00,10.01,10.01,9.96,9.97,1119897.0,9.5609,9.5609,9.5132,9.5227,1119897.0
2025-01-16 11:20:00,9.96,9.99,9.96,9.99,879472.0,9.5132,9.5418,9.5132,9.5418,879472.0
2025-01-16 11:30:00,9.99,10.0,9.97,10.0,1153323.0,9.5418,9.5514,9.5227,9.5514,1153323.0
2025-01-16 11:40:00,10.0,10.02,9.98,10.02,1146805.0,9.5514,9.5705,9.5323,9.5705,1146805.0
2025-01-16 11:50:00,10.01,10.06,10.01,10.05,1218972.0,9.5609,9.6087,9.5609,9.5991,1218972.0
2025-01-16 12:00:00,10.06,10.06,10.03,10.04,1462355.0,9.6087,9.6087,9.58,9.5896,1462355.0
2025-01-16 12:10:00,10.04,10.06,10.04,10.06,413074.0,9.5896,9.6087,9.5896,9.6087,413074.0
2025-01-16 12:20:00,10.06,10.06,10.02,10.02,638609.0,9.6087,9.6087,9.5705,9.5705,638609.0
2025-01-16 12:30:00,10.02,10.03,10.01,10.02,501995.0,9.5705,9.58,9.5609,9.5705,501995.0
2025-01-16 12:40:00,10.02,10.02,9.99,10.01,699581.0,9.5705,9.5705,9.5418,9.5609,699581.0
2025-01-16 12:50:00,10.01,10.02,10.0,10.02,483030.0,9.5609,9.5705,9.5514,9.5705,483030.0
2025-01-16 13:00:00,10.02,10.05,10.01,10.05,972716.0,9.5705,9.5991,9.5609,9.5991,972716.0
2025-01-16 13:10:00,10.04,10.05,10.03,10.03,418744.0,9.5896,9.5991,9.58,9.58,418744.0
2025-01-16 13:20:00,10.04,10.04,10.01,10.03,454063.0,9.5896,9.5896,9.5609,9.58,454063.0
2025-01-16 13:30:00,10.03,10.04,10.01,10.02,1489762.0,9.58,9.5896,9.5609,9.5705,1489762.0
2025-01-16 13:40:00,10.03,10.05,10.02,10.04,737980.0,9.58,9.5991,9.5705,9.5896,737980.0
2025-01-16 13:50:00,10.04,10.05,10.01,10.02,613217.0,9.5896,9.5991,9.5609,9.5705,613217.0
2025-01-16 14:00:00,10.02,10.03,10.01,10.01,469878.0,9.5705,9.58,9.5609,9.5609,469878.0
2025-01-16 14:10:00,10.02,10.03,10.01,10.02,663821.0,9.5705,9.58,9.5609,9.5705,663821.0
2025-01-16 14:20:00,10.02,10.03,10.0,10.03,845981.0,9.5705,9.58,9.5514,9.58,845981.0
2025-01-16 14:30:00,10.03,10.03,10.01,10.02,480109.0,9.58,9.58,9.5609,9.5705,480109.0
2025-01-16 14:40:00,10.02,10.02,10.01,10.02,565719.0,9.5705,9.5705,9.5609,9.5705,565719.0
2025-01-16 14:50:00,10.01,10.02,10.01,10.02,589481.0,9.5609,9.5705,9.5609,9.5705,589481.0
2025-01-16 15:00:00,10.02,10.02,10.0,10.01,534573.0,9.5705,9.5705,9.5514,9.5609,534573.0
2025-01-16 15:10:00,10.01,10.01,9.99,10.0,393552.0,9.5609,9.5609,9.5418,9.5514,393552.0
2025-01-16 15:20:00,10.0,10.01,9.98,9.98,654955.0,9.5514,9.5609,9.5323,9.5323,654955.0
2025-01-16 15:30:00,9.99,10.02,9.98,10.0,1614109.0,9.5418,9.5705,9.5323,9.5514,1614109.0
2025-01-16 15:40:00,10.0,10.02,9.98,10.0,2359442.0,9.5514,9.5705,9.5323,9.5514,2359442.0
2025-01-16 15:50:00,10.0,10.02,9.99,10.02,2832823.0,9.5514,9.5705,9.5418,9.5705,2832823.0
2025-01-17 09:30:00,10.08,10.15,10.04,10.15,4797305.0,9.6278,9.6946,9.5896,9.6946,4797305.0
2025-01-17 09:40:00,10.15,10.17,10.14,10.17,1303455.0,9.6946,9.7137,9.6851,9.7137,1303455.0
2025-01-17 09:50:00,10.16,10.17,10.13,10.14,1206831.0,9.7042,9.7137,9.6755,9.6851,1206831.0
2025-01-17 10:00:00,10.13,10.16,10.12,10.13,1425543.0,9.6755,9.7042,9.666,9.6755,1425543.0
2025-01-17 10:10:00,10.13,10.15,10.11,10.12,1159665.0,9.6755,9.6946,9.6564,9.666,1159665.0
2025-01-17 10:20:00,10.12,10.15,10.12,10.15,1052444.0,9.666,9.6946,9.666,9.6946,1052444.0
2025-01-17 10:30:00,10.15,10.17,10.14,10.17,1005040.0,9.6946,9.7137,9.6851,9.7137,1005040.0
2025-01-17 10:40:00,10.17,10.17,10.14,10.15,1545261.0,9.7137,9.7137,9.6851,9.6946,1545261.0
2025-01-17 10:50:00,10.15,10.16,10.13,10.16,1555098.0,9.6946,9.7042,9.6755,9.7042,1555098.0
2025-01-17 11:00:00,10.15,10.16,10.13,10.15,1823311.0,9.6946,9.7042,9.6755,9.6946,1823311.0
2025-01-17 11:10:00,10.15,10.17,10.12,10.16,1764904.0,9.6946,9.7137,9.666,9.7042,1764904.0
2025-01-17 11:20:00,10.16,10.17,10.15,10.16,953646.0,9.7042,9.7137,9.6946,9.7042,953646.0
2025-01-17 11:30:00,10.16,10.17,10.16,10.16,693774.0,9.7042,9.7137,9.7042,9.7042,693774.0
2025-01-17 11:40:00,10.17,10.18,10.15,10.18,2213550.0,9.7137,9.7233,9.6946,9.7233,2213550.0
2025-01-17 11:50:00,10.18,10.18,10.16,10.17,537994.0,9.7233,9.7233,9.7042,9.7137,537994.0
2025-01-17 12:00:00,10.17,10.17,10.15,10.15,636147.0,9.7137,9.7137,9.6946,9.6946,636147.0
2025-01-17 12:10:00,10.16,10.17,10.15,10.17,422347.0,9.7042,9.7137,9.6946,9.7137,422347.0
2025-01-17 12:20:00,10.17,10.17,10.16,10.17,565255.0,9.7137,9.7137,9.7042,9.7137,565255.0
2025-01-17 12:30:00,10.17,10.17,10.14,10.15,506080.0,9.7137,9.7137,9.6851,9.6946,506080.0
2025-01-17 12:40:00,10.15,10.15,10.12,10.12,759606.0,9.6946,9.6946,9.666,9.666,759606.0
2025-01-17 12:50:00,10.13,10.13,10.1,10.1,573702.0,9.6755,9.6755,9.6469,9.6469,573702.0
2025-01-17 13:00:00,10.11,10.14,10.1,10.14,997159.0,9.6564,9.6851,9.6469,9.6851,997159.0
2025-01-17 13:10:00,10.13,10.15,10.11,10.13,2310268.0,9.6755,9.6946,9.6564,9.6755,2310268.0
2025-01-17 13:20:00,10.13,10.15,10.13,10.13,733089.0,9.6755,9.6946,9.6755,9.6755,733089.0
2025-01-17 13:30:00,10.13,10.14,10.12,10.13,836131.0,9.6755,9.6851,9.666,9.6755,836131.0
2025-01-17 13:40:00,10.13,10.16,10.13,10.15,1947315.0,9.6755,9.7042,9.6755,9.6946,1947315.0
2025-01-17 13:50:00,10.14,10.16,10.14,10.16,627930.0,9.6851,9.7042,9.6851,9.7042,627930.0
2025-01-17 14:00:00,10.16,10.16,10.15,10.16,405524.0,9.7042,9.7042,9.6946,9.7042,405524.0
2025-01-17 14:10:00,10.16,10.16,10.12,10.13,1387259.0,9.7042,9.7042,9.666,9.6755,1387259.0
2025-01-17 14:20:00,10.13,10.14,10.12,10.13,386568.0,9.6755,9.6851,9.666,9.6755,386568.0
2025-01-17 14:30:00,10.13,10.15,10.12,10.12,940767.0,9.6755,9.6946,9.666,9.666,940767.0
2025-01-17 14:40:00,10.13,10.13,10.11,10.13,381497.0,9.6755,9.6755,9.6564,9.6755,381497.0
2025-01-17 14:50:00,10.12,10.13,10.12,10.13,342049.0,9.666,9.6755,9.666,9.6755,342049.0
2025-01-17 15:00:00,10.13,10.13,10.1,10.13,1433482.0,9.6755,9.6755,9.6469,9.6755,1433482.0
2025-01-17 15:10:00,10.13,10.16,10.12,10.16,1361996.0,9.6755,9.7042,9.666,9.7042,1361996.0
2025-01-17 15:20:00,10.16,10.16,10.15,10.16,1016786.0,9.7042,9.7042,9.6946,9.7042,1016786.0
2025-01-17 15:30:00,10.16,10.2,10.15,10.2,1734859.0,9.7042,9.7424,9.6946,9.7424,1734859.0
2025-01-17 15:40:00,10.2,10.21,10.19,10.21,1846936.0,9.7424,9.752,9.7328,9.752,1846936.0
2025-01-17 15:50:00,10.2,10.21,10.16,10.18,5978873.0,9.7424,9.752,9.7042,9.7233,5978873.0
2025-01-21 09:30:00,10.3,10.34,10.25,10.26,2523278.0,9.8379,9.8761,9.7902,9.7997,2523278.0
2025-01-21 09:40:00,10.26,10.31,10.25,10.27,1414635.0,9.7997,9.8475,9.7902,9.8093,1414635.0
2025-01-21 09:50:00,10.27,10.28,10.24,10.28,1559708.0,9.8093,9.8188,9.7806,9.8188,1559708.0
2025-01-21 10:00:00,10.28,10.3,10.25,10.29,1742839.0,9.8188,9.8379,9.7902,9.8284,1742839.0
2025-01-21 10:10:00,10.29,10.32,10.26,10.3,2043479.0,9.8284,9.857,9.7997,9.8379,2043479.0
2025-01-21 10:20:00,10.3,10.33,10.28,10.33,1620472.0,9.8379,9.8666,9.8188,9.8666,1620472.0
2025-01-21 10:30:00,10.33,10.38,10.32,10.38,2208379.0,9.8666,9.9143,9.857,9.9143,2208379.0
2025-01-21 10:40:00,10.38,10.39,10.35,10.36,1347864.0,9.9143,9.9239,9.8857,9.8952,1347864.0
2025-01-21 10:50:00,10.36,10.39,10.31,10.38,3002546.0,9.8952,9.9239,9.8475,9.9143,3002546.0
2025-01-21 11:00:00,10.39,10.44,10.37,10.42,2632302.0,9.9239,9.9716,9.9048,9.9525,2632302.0
2025-01-21 11:10:00,10.42,10.43,10.4,10.41,1411452.0,9.9525,9.9621,9.9334,9.943,1411452.0
2025-01-21 11:20:00,10.41,10.41,10.38,10.4,1240132.0,9.943,9.943,9.9143,9.9334,1240132.0
2025-01-21 11:30:00,10.4,10.43,10.38,10.38,1382328.0,9.9334,9.9621,9.9143,9.9143,1382328.0
2025-01-21 11:40:00,10.38,10.39,10.34,10.36,1673844.0,9.9143,9.9239,9.8761,9.8952,1673844.0
2025-01-21 11:50:00,10.36,10.38,10.35,10.36,1029589.0,9.8952,9.9143,9.8857,9.8952,1029589.0
2025-01-21 12:00:00,10.35,10.37,10.35,10.37,760214.0,9.8857,9.9048,9.8857,9.9048,760214.0
2025-01-21 12:10:00,10.37,10.37,10.35,10.36,936824.0,9.9048,9.9048,9.8857,9.8952,936824.0
2025-01-21 12:20:00,10.36,10.37,10.35,10.37,608970.0,9.8952,9.9048,9.8857,9.9048,608970.0
2025-01-21 12:30:00,10.36,10.37,10.34,10.35,741191.0,9.8952,9.9048,9.8761,9.8857,741191.0
2025-01-21 12:40:00,10.35,10.39,10.34,10.37,1645925.0,9.8857,9.9239,9.8761,9.9048,1645925.0
2025-01-21 12:50:00,10.38,10.38,10.37,10.38,576423.0,9.9143,9.9143,9.9048,9.9143,576423.0
2025-01-21 13:00:00,10.38,10.38,10.35,10.38,1103315.0,9.9143,9.9143,9.8857,9.9143,1103315.0
2025-01-21 13:10:00,10.38,10.39,10.36,10.39,969557.0,9.9143,9.9239,9.8952,9.9239,969557.0
2025-01-21 13:20:00,10.38,10.41,10.38,10.41,1442317.0,9.9143,9.943,9.9143,9.943,1442317.0
2025-01-21 13:30:00,10.41,10.41,10.36,10.37,932290.0,9.943,9.943,9.8952,9.9048,932290.0
2025-01-21 13:40:00,10.38,10.39,10.37,10.39,1066634.0,9.9143,9.9239,9.9048,9.9239,1066634.0
2025-01-21 13:50:00,10.38,10.4,10.36,10.4,1126895.0,9.9143,9.9334,9.8952,9.9334,1126895.0
2025-01-21 14:00:00,10.4,10.41,10.39,10.4,575264.0,9.9334,9.943,9.9239,9.9334,575264.0
2025-01-21 14:10:00,10.4,10.41,10.39,10.4,1651467.0,9.9334,9.943,9.9239,9.9334,1651467.0
2025-01-21 14:20:00,10.4,10.4,10.38,10.39,694273.0,9.9334,9.9334,9.9143,9.9239,694273.0
2025-01-21 14:30:00,10.38,10.39,10.36,10.38,1326582.0,9.9143,9.9239,9.8952,9.9143,1326582.0
2025-01-21 14:40:00,10.38,10.4,10.37,10.4,926832.0,9.9143,9.9334,9.9048,9.9334,926832.0
2025-01-21 14:50:00,10.4,10.42,10.39,10.41,1566849.0,9.9334,9.9525,9.9239,9.943,1566849.0
2025-01-21 15:00:00,10.41,10.42,10.4,10.42,764633.0,9.943,9.9525,9.9334,9.9525,764633.0
2025-01-21 15:10:00,10.42,10.42,10.4,10.42,771640.0,9.9525,9.9525,9.9334,9.9525,771640.0
2025-01-21 15:20:00,10.42,10.43,10.4,10.41,904386.0,9.9525,9.9621,9.9334,9.943,904386.0
2025-01-21 15:30:00,10.41,10.43,10.4,10.43,1621482.0,9.943,9.9621,9.9334,9.9621,1621482.0
2025-01-21 15:40:00,10.42,10.44,10.41,10.44,1673934.0,9.9525,9.9716,9.943,9.9716,1673934.0
2025-01-21 15:50:00,10.44,10.45,10.43,10.43,4069441.0,9.9716,9.9812,9.9621,9.9621,4069441.0
2025-01-22 09:30:00,10.25,10.25,10.04,10.11,5635120.0,9.7902,9.7902,9.5896,9.6564,5635120.0
2025-01-22 09:40:00,10.11,10.11,10.05,10.07,2284960.0,9.6564,9.6564,9.5991,9.6182,2284960.0
2025-01-22 09:50:00,10.07,10.08,10.04,10.06,1860967.0,9.6182,9.6278,9.5896,9.6087,1860967.0
2025-01-22 10:00:00,10.06,10.08,10.05,10.07,1928729.0,9.6087,9.6278,9.5991,9.6182,1928729.0
2025-01-22 10:10:00,10.08,10.09,10.06,10.09,1873630.0,9.6278,9.6373,9.6087,9.6373,1873630.0
2025-01-22 10:20:00,10.09,10.09,10.06,10.07,1568175.0,9.6373,9.6373,9.6087,9.6182,1568175.0
2025-01-22 10:30:00,10.06,10.07,10.05,10.05,918924.0,9.6087,9.6182,9.5991,9.5991,918924.0
2025-01-22 10:40:00,10.05,10.07,10.03,10.04,2129547.0,9.5991,9.6182,9.58,9.5896,2129547.0
2025-01-22 10:50:00,10.04,10.06,10.02,10.05,3706882.0,9.5896,9.6087,9.5705,9.5991,3706882.0
2025-01-22 11:00:00,10.05,10.07,10.04,10.07,2299332.0,9.5991,9.6182,9.5896,9.6182,2299332.0
2025-01-22 11:10:00,10.06,10.07,10.04,10.04,1859410.0,9.6087,9.6182,9.5896,9.5896,1859410.0
2025-01-22 11:20:00,10.04,10.06,10.04,10.06,1362917.0,9.5896,9.6087,9.5896,9.6087,1362917.0
2025-01-22 11:30:00,10.05,10.07,10.05,10.07,1584318.0,9.5991,9.6182,9.5991,9.6182,1584318.0
2025-01-22 11:40:00,10.07,10.08,10.05,10.05,1334434.0,9.6182,9.6278,9.5991,9.5991,1334434.0
2025-01-22 11:50:00,10.05,10.07,10.04,10.05,1632001.0,9.5991,9.6182,9.5896,9.5991,1632001.0
2025-01-22 12:00:00,10.04,10.05,10.02,10.03,960289.0,9.5896,9.5991,9.5705,9.58,960289.0
2025-01-22 12:10:00,10.03,10.04,10.02,10.04,603729.0,9.58,9.5896,9.5705,9.5896,603729.0
2025-01-22 12:20:00,10.04,10.04,10.03,10.04,350497.0,9.5896,9.5896,9.58,9.5896,350497.0
2025-01-22 12:30:00,10.04,10.05,10.03,10.05,677409.0,9.5896,9.5991,9.58,9.5991,677409.0
2025-01-22 12:40:00,10.04,10.05,10.04,10.04,402342.0,9.5896,9.5991,9.5896,9.5896,402342.0
2025-01-22 12:50:00,10.04,10.1,10.04,10.1,1626294.0,9.5896,9.6469,9.5896,9.6469,1626294.0
2025-01-22 13:00:00,10.1,10.1,10.08,10.09,696675.0,9.6469,9.6469,9.6278,9.6373,696675.0
2025-01-22 13:10:00,10.09,10.12,10.08,10.09,1194833.0,9.6373,9.666,9.6278,9.6373,1194833.0
2025-01-22 13:20:00,10.09,10.1,10.09,10.1,348789.0,9.6373,9.6469,9.6373,9.6469,348789.0
2025-01-22 13:30:00,10.1,10.1,10.09,10.1,180501.0,9.6469,9.6469,9.6373,9.6469,180501.0
2025-01-22 13:40:00,10.1,10.1,10.09,10.1,498341.0,9.6469,9.6469,9.6373,9.6469,498341.0
2025-01-22 13:50:00,10.09,10.1,10.08,10.09,545002.0,9.6373,9.6469,9.6278,9.6373,545002.0
2025-01-22 14:00:00,10.09,10.09,10.06,10.07,2036765.0,9.6373,9.6373,9.6087,9.6182,2036765.0
2025-01-22 14:10:00,10.08,10.08,10.06,10.07,487162.0,9.6278,9.6278,9.6087,9.6182,487162.0
2025-01-22 14:20:00,10.07,10.09,10.06,10.09,814547.0,9.6182,9.6373,9.6087,9.6373,814547.0
2025-01-22 14:30:00,10.08,10.09,10.08,10.09,323328.0,9.6278,9.6373,9.6278,9.6373,323328.0
2025-01-22 14:40:00,10.09,10.09,10.07,10.09,721692.0,9.6373,9.6373,9.6182,9.6373,721692.0
2025-01-22 14:50:00,10.09,10.09,10.08,10.09,507558.0,9.6373,9.6373,9.6278,9.6373,507558.0
2025-01-22 15:00:00,10.09,10.09,10.08,10.09,685688.0,9.6373,9.6373,9.6278,9.6373,685688.0
2025-01-22 15:10:00,10.09,10.09,10.07,10.08,524078.0,9.6373,9.6373,9.6182,9.6278,524078.0
2025-01-22 15:20:00,10.08,10.08,10.06,10.06,594627.0,9.6278,9.6278,9.6087,9.6087,594627.0
2025-01-22 15:30:00,10.06,10.07,10.05,10.05,721247.0,9.6087,9.6182,9.5991,9.5991,721247.0
2025-01-22 15:40:00,10.05,10.08,10.05,10.08,1619174.0,9.5991,9.6278,9.5991,9.6278,1619174.0
2025-01-22 15:50:00,10.07,10.09,10.03,10.04,5680391.0,9.6182,9.6373,9.58,9.5896,5680391.0
2025-01-23 09:30:00,10.04,10.09,10.01,10.02,1542294.0,9.5896,9.6373,9.5609,9.5705,1542294.0
2025-01-23 09:40:00,10.02,10.02,9.97,10.01,2063454.0,9.5705,9.5705,9.5227,9.5609,2063454.0
2025-01-23 09:50:00,10.0,10.01,9.99,10.01,593079.0,9.5514,9.5609,9.5418,9.5609,593079.0
2025-01-23 10:00:00,10.01,10.02,10.0,10.02,1124143.0,9.5609,9.5705,9.5514,9.5705,1124143.0
2025-01-23 10:10:00,10.01,10.03,10.01,10.01,774331.0,9.5609,9.58,9.5609,9.5609,774331.0
2025-01-23 10:20:00,10.02,10.02,9.99,9.99,1207731.0,9.5705,9.5705,9.5418,9.5418,1207731.0
2025-01-23 10:30:00,10.0,10.0,9.98,9.99,1651510.0,9.5514,9.5514,9.5323,9.5418,1651510.0
2025-01-23 10:40:00,9.98,10.0,9.98,10.0,1168001.0,9.5323,9.5514,9.5323,9.5514,1168001.0
2025-01-23 10:50:00,10.0,10.0,9.99,10.0,472289.0,9.5514,9.5514,9.5418,9.5514,472289.0
2025-01-23 11:00:00,9.99,10.03,9.99,10.03,1182832.0,9.5418,9.58,9.5418,9.58,1182832.0
2025-01-23 11:10:00,10.02,10.09,10.02,10.07,3346807.0,9.5705,9.6373,9.5705,9.6182,3346807.0
2025-01-23 11:20:00,10.08,10.11,10.06,10.07,2345271.0,9.6278,9.6564,9.6087,9.6182,2345271.0
2025-01-23 11:30:00,10.08,10.1,10.07,10.08,1771902.0,9.6278,9.6469,9.6182,9.6278,1771902.0
2025-01-23 11:40:00,10.07,10.11,10.07,10.11,1267743.0,9.6182,9.6564,9.6182,9.6564,1267743.0
2025-01-23 11:50:00,10.11,10.11,10.08,10.09,988462.0,9.6564,9.6564,9.6278,9.6373,988462.0
2025-01-23 12:00:00,10.09,10.11,10.08,10.11,1339326.0,9.6373,9.6564,9.6278,9.6564,1339326.0
2025-01-23 12:10:00,10.11,10.12,10.1,10.1,1436325.0,9.6564,9.666,9.6469,9.6469,1436325.0
2025-01-23 12:20:00,10.11,10.16,10.1,10.16,1588092.0,9.6564,9.7042,9.6469,9.7042,1588092.0
2025-01-23 12:30:00,10.16,10.17,10.14,10.17,1599430.0,9.7042,9.7137,9.6851,9.7137,1599430.0
2025-01-23 12:40:00,10.17,10.17,10.15,10.16,773531.0,9.7137,9.7137,9.6946,9.7042,773531.0
2025-01-23 12:50:00,10.15,10.16,10.14,10.14,511222.0,9.6946,9.7042,9.6851,9.6851,511222.0
2025-01-23 13:00:00,10.15,10.16,10.14,10.15,904175.0,9.6946,9.7042,9.6851,9.6946,904175.0
2025-01-23 13:10:00,10.15,10.17,10.14,10.17,776120.0,9.6946,9.7137,9.6851,9.7137,776120.0
2025-01-23 13:20:00,10.17,10.17,10.15,10.16,608696.0,9.7137,9.7137,9.6946,9.7042,608696.0
2025-01-23 13:30:00,10.15,10.17,10.13,10.15,2057908.0,9.6946,9.7137,9.6755,9.6946,2057908.0
2025-01-23 13:40:00,10.15,10.15,10.13,10.13,405958.0,9.6946,9.6946,9.6755,9.6755,405958.0
2025-01-23 13:50:00,10.13,10.14,10.12,10.13,892933.0,9.6755,9.6851,9.666,9.6755,892933.0
2025-01-23 14:00:00,10.13,10.16,10.12,10.16,1581758.0,9.6755,9.7042,9.666,9.7042,1581758.0
2025-01-23 14:10:00,10.16,10.16,10.13,10.13,794072.0,9.7042,9.7042,9.6755,9.6755,794072.0
2025-01-23 14:20:00,10.14,10.15,10.13,10.15,940748.0,9.6851,9.6946,9.6755,9.6946,940748.0
2025-01-23 14:30:00,10.15,10.15,10.14,10.15,365993.0,9.6946,9.6946,9.6851,9.6946,365993.0
2025-01-23 14:40:00,10.15,10.15,10.14,10.15,273645.0,9.6946,9.6946,9.6851,9.6946,273645.0
2025-01-23 14:50:00,10.15,10.17,10.14,10.17,1119060.0,9.6946,9.7137,9.6851,9.7137,1119060.0
2025-01-23 15:00:00,10.17,10.17,10.15,10.16,1029162.0,9.7137,9.7137,9.6946,9.7042,1029162.0
2025-01-23 15:10:00,10.16,10.17,10.15,10.16,1558790.0,9.7042,9.7137,9.6946,9.7042,1558790.0
2025-01-23 15:20:00,10.16,10.16,10.14,10.15,910451.0,9.7042,9.7042,9.6851,9.6946,910451.0
2025-01-23 15:30:00,10.15,10.16,10.13,10.13,1449488.0,9.6946,9.7042,9.6755,9.6755,1449488.0
2025-01-23 15:40:00,10.14,10.14,10.13,10.13,909444.0,9.6851,9.6851,9.6755,9.6755,909444.0
2025-01-23 15:50:00,10.14,10.17,10.13,10.16,3471969.0,9.6851,9.7137,9.6755,9.7042,3471969.0
2025-01-24 09:30:00,10.16,10.28,10.16,10.26,2160221.0,9.7042,9.8188,9.7042,9.7997,2160221.0
2025-01-24 09:40:00,10.26,10.31,10.23,10.24,1713868.0,9.7997,9.8475,9.7711,9.7806,1713868.0
2025-01-24 09:50:00,10.24,10.25,10.16,10.18,951310.0,9.7806,9.7902,9.7042,9.7233,951310.0
2025-01-24 10:00:00,10.18,10.18,10.13,10.18,1348421.0,9.7233,9.7233,9.6755,9.7233,1348421.0
2025-01-24 10:10:00,10.18,10.2,10.16,10.2,1263806.0,9.7233,9.7424,9.7042,9.7424,1263806.0
2025-01-24 10:20:00,10.2,10.2,10.16,10.16,1688991.0,9.7424,9.7424,9.7042,9.7042,1688991.0
2025-01-24 10:30:00,10.16,10.17,10.15,10.16,632050.0,9.7042,9.7137,9.6946,9.7042,632050.0
2025-01-24 10:40:00,10.16,10.17,10.15,10.16,889737.0,9.7042,9.7137,9.6946,9.7042,889737.0
2025-01-24 10:50:00,10.15,10.16,10.12,10.13,1241133.0,9.6946,9.7042,9.666,9.6755,1241133.0
2025-01-24 11:00:00,10.12,10.13,10.11,10.12,1030333.0,9.666,9.6755,9.6564,9.666,1030333.0
2025-01-24 11:10:00,10.12,10.14,10.12,10.12,909254.0,9.666,9.6851,9.666,9.666,909254.0
2025-01-24 11:20:00,10.13,10.14,10.11,10.14,825784.0,9.6755,9.6851,9.6564,9.6851,825784.0
2025-01-24 11:30:00,10.13,10.15,10.13,10.14,589863.0,9.6755,9.6946,9.6755,9.6851,589863.0
2025-01-24 11:40:00,10.13,10.14,10.13,10.13,360872.0,9.6755,9.6851,9.6755,9.6755,360872.0
2025-01-24 11:50:00,10.13,10.16,10.13,10.14,945381.0,9.6755,9.7042,9.6755,9.6851,945381.0
2025-01-24 12:00:00,10.14,10.16,10.13,10.15,1034884.0,9.6851,9.7042,9.6755,9.6946,1034884.0
2025-01-24 12:10:00,10.15,10.16,10.15,10.16,307117.0,9.6946,9.7042,9.6946,9.7042,307117.0
2025-01-24 12:20:00,10.16,10.16,10.13,10.13,501723.0,9.7042,9.7042,9.6755,9.6755,501723.0
2025-01-24 12:30:00,10.13,10.15,10.13,10.15,305552.0,9.6755,9.6946,9.6755,9.6946,305552.0
2025-01-24 12:40:00,10.15,10.15,10.13,10.15,834765.0,9.6946,9.6946,9.6755,9.6946,834765.0
2025-01-24 12:50:00,10.14,10.15,10.13,10.13,460337.0,9.6851,9.6946,9.6755,9.6755,460337.0
2025-01-24 13:00:00,10.14,10.14,10.13,10.13,177463.0,9.6851,9.6851,9.6755,9.6755,177463.0
2025-01-24 13:10:00,10.13,10.14,10.11,10.11,600867.0,9.6755,9.6851,9.6564,9.6564,600867.0
2025-01-24 13:20:00,10.12,10.12,10.11,10.11,295366.0,9.666,9.666,9.6564,9.6564,295366.0
2025-01-24 13:30:00,10.11,10.12,10.1,10.12,679412.0,9.6564,9.666,9.6469,9.666,679412.0
2025-01-24 13:40:00,10.12,10.12,10.11,10.12,186215.0,9.666,9.666,9.6564,9.666,186215.0
2025-01-24 13:50:00,10.12,10.12,10.1,10.11,597887.0,9.666,9.666,9.6469,9.6564,597887.0
2025-01-24 14:00:00,10.11,10.12,10.1,10.11,543182.0,9.6564,9.666,9.6469,9.6564,543182.0
2025-01-24 14:10:00,10.11,10.12,10.1,10.12,370283.0,9.6564,9.666,9.6469,9.666,370283.0
2025-01-24 14:20:00,10.12,10.12,10.11,10.11,249503.0,9.666,9.666,9.6564,9.6564,249503.0
2025-01-24 14:30:00,10.12,10.13,10.11,10.13,592069.0,9.666,9.6755,9.6564,9.6755,592069.0
2025-01-24 14:40:00,10.12,10.13,10.12,10.13,210133.0,9.666,9.6755,9.666,9.6755,210133.0
2025-01-24 14:50:00,10.12,10.13,10.11,10.12,451298.0,9.666,9.6755,9.6564,9.666,451298.0
2025-01-24 15:00:00,10.12,10.13,10.11,10.12,485791.0,9.666,9.6755,9.6564,9.666,485791.0
2025-01-24 15:10:00,10.12,10.13,10.1,10.11,836125.0,9.666,9.6755,9.6469,9.6564,836125.0
2025-01-24 15:20:00,10.11,10.11,10.09,10.09,1591370.0,9.6564,9.6564,9.6373,9.6373,1591370.0
2025-01-24 15:30:00,10.1,10.12,10.09,10.12,1481595.0,9.6469,9.666,9.6373,9.666,1481595.0
2025-01-24 15:40:00,10.12,10.12,10.1,10.12,1369927.0,9.666,9.666,9.6469,9.666,1369927.0
2025-01-24 15:50:00,10.11,10.13,10.1,10.11,2814455.0,9.6564,9.6755,9.6469,9.6564,2814455.0
2025-01-27 09:30:00,10.11,10.25,10.1,10.21,4331154.0,9.6564,9.7902,9.6469,9.752,4331154.0
2025-01-27 09:40:00,10.21,10.29,10.19,10.28,2370459.0,9.752,9.8284,9.7328,9.8188,2370459.0
2025-01-27 09:50:00,10.28,10.3,10.25,10.28,1821746.0,9.8188,9.8379,9.7902,9.8188,1821746.0
2025-01-27 10:00:00,10.28,10.33,10.26,10.32,2446584.0,9.8188,9.8666,9.7997,9.857,2446584.0
2025-01-27 10:10:00,10.32,10.32,10.27,10.3,2503276.0,9.857,9.857,9.8093,9.8379,2503276.0
2025-01-27 10:20:00,10.3,10.34,10.3,10.33,1759338.0,9.8379,9.8761,9.8379,9.8666,1759338.0
2025-01-27 10:30:00,10.32,10.33,10.27,10.29,2633468.0,9.857,9.8666,9.8093,9.8284,2633468.0
2025-01-27 10:40:00,10.3,10.3,10.28,10.29,1096223.0,9.8379,9.8379,9.8188,9.8284,1096223.0
2025-01-27 10:50:00,10.28,10.3,10.28,10.29,1412920.0,9.8188,9.8379,9.8188,9.8284,1412920.0
2025-01-27 11:00:00,10.29,10.3,10.28,10.29,1267193.0,9.8284,9.8379,9.8188,9.8284,1267193.0
2025-01-27 11:10:00,10.28,10.34,10.28,10.32,3045505.0,9.8188,9.8761,9.8188,9.857,3045505.0
2025-01-27 11:20:00,10.32,10.32,10.29,10.3,1282526.0,9.857,9.857,9.8284,9.8379,1282526.0
2025-01-27 11:30:00,10.29,10.32,10.29,10.29,1006517.0,9.8284,9.857,9.8284,9.8284,1006517.0
2025-01-27 11:40:00,10.29,10.31,10.29,10.29,1309913.0,9.8284,9.8475,9.8284,9.8284,1309913.0
2025-01-27 11:50:00,10.29,10.29,10.26,10.27,1099150.0,9.8284,9.8284,9.7997,9.8093,1099150.0
2025-01-27 12:00:00,10.27,10.28,10.25,10.28,1304498.0,9.8093,9.8188,9.7902,9.8188,1304498.0
2025-01-27 12:10:00,10.28,10.29,10.27,10.27,1106470.0,9.8188,9.8284,9.8093,9.8093,1106470.0
2025-01-27 12:20:00,10.27,10.3,10.27,10.3,962375.0,9.8093,9.8379,9.8093,9.8379,962375.0
2025-01-27 12:30:00,10.29,10.31,10.29,10.3,926579.0,9.8284,9.8475,9.8284,9.8379,926579.0
2025-01-27 12:40:00,10.3,10.32,10.3,10.32,790798.0,9.8379,9.857,9.8379,9.857,790798.0
2025-01-27 12:50:00,10.32,10.32,10.29,10.29,867213.0,9.857,9.857,9.8284,9.8284,867213.0
2025-01-27 13:00:00,10.29,10.31,10.28,10.3,843765.0,9.8284,9.8475,9.8188,9.8379,843765.0
2025-01-27 13:10:00,10.3,10.31,10.28,10.29,851008.0,9.8379,9.8475,9.8188,9.8284,851008.0
2025-01-27 13:20:00,10.29,10.3,10.28,10.3,697427.0,9.8284,9.8379,9.8188,9.8379,697427.0
2025-01-27 13:30:00,10.29,10.31,10.29,10.29,670557.0,9.8284,9.8475,9.8284,9.8284,670557.0
2025-01-27 13:40:00,10.29,10.32,10.29,10.32,491872.0,9.8284,9.857,9.8284,9.857,491872.0
2025-01-27 13:50:00,10.32,10.33,10.31,10.32,1060300.0,9.857,9.8666,9.8475,9.857,1060300.0
2025-01-27 14:00:00,10.32,10.36,10.31,10.34,2575152.0,9.857,9.8952,9.8475,9.8761,2575152.0
2025-01-27 14:10:00,10.34,10.36,10.33,10.36,1167834.0,9.8761,9.8952,9.8666,9.8952,1167834.0
2025-01-27 14:20:00,10.36,10.38,10.35,10.38,1340101.0,9.8952,9.9143,9.8857,9.9143,1340101.0
2025-01-27 14:30:00,10.38,10.38,10.35,10.38,1325139.0,9.9143,9.9143,9.8857,9.9143,1325139.0
2025-01-27 14:40:00,10.38,10.38,10.36,10.36,757121.0,9.9143,9.9143,9.8952,9.8952,757121.0
2025-01-27 14:50:00,10.36,10.38,10.35,10.38,985006.0,9.8952,9.9143,9.8857,9.9143,985006.0
2025-01-27 15:00:00,10.38,10.39,10.37,10.38,2124604.0,9.9143,9.9239,9.9048,9.9143,2124604.0
2025-01-27 15:10:00,10.38,10.4,10.37,10.4,1904882.0,9.9143,9.9334,9.9048,9.9334,1904882.0
2025-01-27 15:20:00,10.4,10.42,10.39,10.41,2233782.0,9.9334,9.9525,9.9239,9.943,2233782.0
2025-01-27 15:30:00,10.41,10.41,10.37,10.4,1660857.0,9.943,9.943,9.9048,9.9334,1660857.0
2025-01-27 15:40:00,10.4,10.41,10.38,10.38,2517374.0,9.9334,9.943,9.9143,9.9143,2517374.0
2025-01-27 15:50:00,10.38,10.39,10.37,10.38,5512156.0,9.9143,9.9239,9.9048,9.9143,5512156.0
2025-01-28 09:30:00,10.23,10.23,9.99,10.04,5647387.0,9.7711,9.7711,9.5418,9.5896,5647387.0
2025-01-28 09:40:00,10.04,10.08,9.98,10.01,4360167.0,9.5896,9.6278,9.5323,9.5609,4360167.0
2025-01-28 09:50:00,10.01,10.01,9.98,10.0,3259345.0,9.5609,9.5609,9.5323,9.5514,3259345.0
2025-01-28 10:00:00,10.0,10.05,9.98,10.04,3867302.0,9.5514,9.5991,9.5323,9.5896,3867302.0
2025-01-28 10:10:00,10.03,10.11,10.03,10.07,4933574.0,9.58,9.6564,9.58,9.6182,4933574.0
2025-01-28 10:20:00,10.07,10.1,10.04,10.04,2056210.0,9.6182,9.6469,9.5896,9.5896,2056210.0
2025-01-28 10:30:00,10.04,10.06,10.02,10.03,2979740.0,9.5896,9.6087,9.5705,9.58,2979740.0
2025-01-28 10:40:00,10.03,10.04,9.99,10.0,2853318.0,9.58,9.5896,9.5418,9.5514,2853318.0
2025-01-28 10:50:00,10.0,10.02,9.99,10.0,2374379.0,9.5514,9.5705,9.5418,9.5514,2374379.0
2025-01-28 11:00:00,10.01,10.04,10.0,10.03,1856298.0,9.5609,9.5896,9.5514,9.58,1856298.0
2025-01-28 11:10:00,10.03,10.05,10.0,10.02,2380173.0,9.58,9.5991,9.5514,9.5705,2380173.0
2025-01-28 11:20:00,10.02,10.04,10.0,10.02,2117759.0,9.5705,9.5896,9.5514,9.5705,2117759.0
2025-01-28 11:30:00,10.02,10.03,9.99,9.99,2040755.0,9.5705,9.58,9.5418,9.5418,2040755.0
2025-01-28 11:40:00,10.0,10.01,9.98,9.99,2771923.0,9.5514,9.5609,9.5323,9.5418,2771923.0
2025-01-28 11:50:00,9.98,9.99,9.92,9.94,4462750.0,9.5323,9.5418,9.475,9.4941,4462750.0
2025-01-28 12:00:00,9.94,9.98,9.93,9.97,2085714.0,9.4941,9.5323,9.4845,9.5227,2085714.0
2025-01-28 12:10:00,9.96,9.98,9.96,9.97,1923279.0,9.5132,9.5323,9.5132,9.5227,1923279.0
2025-01-28 12:20:00,9.97,9.98,9.96,9.97,1712670.0,9.5227,9.5323,9.5132,9.5227,1712670.0
2025-01-28 12:30:00,9.97,9.97,9.95,9.96,743515.0,9.5227,9.5227,9.5036,9.5132,743515.0
2025-01-28 12:40:00,9.96,9.97,9.95,9.96,929126.0,9.5132,9.5227,9.5036,9.5132,929126.0
2025-01-28 12:50:00,9.96,9.98,9.95,9.96,1386805.0,9.5132,9.5323,9.5036,9.5132,1386805.0
2025-01-28 13:00:00,9.96,9.97,9.95,9.96,840904.0,9.5132,9.5227,9.5036,9.5132,840904.0
2025-01-28 13:10:00,9.97,9.99,9.96,9.98,922226.0,9.5227,9.5418,9.5132,9.5323,922226.0
2025-01-28 13:20:00,9.97,9.98,9.95,9.96,1030457.0,9.5227,9.5323,9.5036,9.5132,1030457.0
2025-01-28 13:30:00,9.97,9.98,9.96,9.96,1152898.0,9.5227,9.5323,9.5132,9.5132,1152898.0
2025-01-28 13:40:00,9.96,9.98,9.96,9.97,1116284.0,9.5132,9.5323,9.5132,9.5227,1116284.0
2025-01-28 13:50:00,9.97,9.99,9.97,9.99,1250246.0,9.5227,9.5418,9.5227,9.5418,1250246.0
2025-01-28 14:00:00,9.99,10.0,9.98,9.99,1599440.0,9.5418,9.5514,9.5323,9.5418,1599440.0
2025-01-28 14:10:00,10.0,10.01,9.99,10.01,683209.0,9.5514,9.5609,9.5418,9.5609,683209.0
2025-01-28 14:20:00,10.0,10.03,10.0,10.02,1139219.0,9.5514,9.58,9.5514,9.5705,1139219.0
2025-01-28 14:30:00,10.01,10.02,10.01,10.02,346365.0,9.5609,9.5705,9.5609,9.5705,346365.0
2025-01-28 14:40:00,10.02,10.02,10.0,10.01,634552.0,9.5705,9.5705,9.5514,9.5609,634552.0
2025-01-28 14:50:00,10.0,10.03,10.0,10.02,1364457.0,9.5514,9.58,9.5514,9.5705,1364457.0
2025-01-28 15:00:00,10.02,10.04,10.02,10.03,1060916.0,9.5705,9.5896,9.5705,9.58,1060916.0
2025-01-28 15:10:00,10.02,10.03,10.02,10.03,380089.0,9.5705,9.58,9.5705,9.58,380089.0
2025-01-28 15:20:00,10.02,10.06,10.01,10.05,2356554.0,9.5705,9.6087,9.5609,9.5991,2356554.0
2025-01-28 15:30:00,10.05,10.05,10.03,10.05,1027748.0,9.5991,9.5991,9.58,9.5991,1027748.0
2025-01-28 15:40:00,10.04,10.08,10.04,10.07,2178161.0,9.5896,9.6278,9.5896,9.6182,2178161.0
2025-01-28 15:50:00,10.07,10.09,10.06,10.09,4997112.0,9.6182,9.6373,9.6087,9.6373,4997112.0
2025-01-29 09:30:00,10.1,10.12,10.03,10.09,1803381.0,9.6469,9.666,9.58,9.6373,1803381.0
2025-01-29 09:40:00,10.09,10.13,10.04,10.11,1934068.0,9.6373,9.6755,9.5896,9.6564,1934068.0
2025-01-29 09:50:00,10.11,10.14,10.1,10.13,1727423.0,9.6564,9.6851,9.6469,9.6755,1727423.0
2025-01-29 10:00:00,10.13,10.18,10.13,10.17,1781821.0,9.6755,9.7233,9.6755,9.7137,1781821.0
2025-01-29 10:10:00,10.16,10.18,10.14,10.16,1745508.0,9.7042,9.7233,9.6851,9.7042,1745508.0
2025-01-29 10:20:00,10.15,10.19,10.14,10.18,1547571.0,9.6946,9.7328,9.6851,9.7233,1547571.0
2025-01-29 10:30:00,10.18,10.21,10.17,10.2,2297533.0,9.7233,9.752,9.7137,9.7424,2297533.0
2025-01-29 10:40:00,10.2,10.23,10.2,10.21,2730159.0,9.7424,9.7711,9.7424,9.752,2730159.0
2025-01-29 10:50:00,10.21,10.22,10.19,10.21,1138992.0,9.752,9.7615,9.7328,9.752,1138992.0
2025-01-29 11:00:00,10.21,10.23,10.19,10.22,1517842.0,9.752,9.7711,9.7328,9.7615,1517842.0
2025-01-29 11:10:00,10.23,10.23,10.19,10.2,1535547.0,9.7711,9.7711,9.7328,9.7424,1535547.0
2025-01-29 11:20:00,10.19,10.22,10.19,10.21,999033.0,9.7328,9.7615,9.7328,9.752,999033.0
2025-01-29 11:30:00,10.21,10.22,10.19,10.2,1420315.0,9.752,9.7615,9.7328,9.7424,1420315.0
2025-01-29 11:40:00,10.21,10.21,10.18,10.21,858209.0,9.752,9.752,9.7233,9.752,858209.0
2025-01-29 11:50:00,10.21,10.23,10.2,10.21,1090683.0,9.752,9.7711,9.7424,9.752,1090683.0
2025-01-29 12:00:00,10.21,10.27,10.21,10.26,2346399.0,9.752,9.8093,9.752,9.7997,2346399.0
2025-01-29 12:10:00,10.26,10.28,10.25,10.27,1739630.0,9.7997,9.8188,9.7902,9.8093,1739630.0
2025-01-29 12:20:00,10.27,10.28,10.26,10.27,693028.0,9.8093,9.8188,9.7997,9.8093,693028.0
2025-01-29 12:30:00,10.27,10.28,10.25,10.26,906672.0,9.8093,9.8188,9.7902,9.7997,906672.0
2025-01-29 12:40:00,10.25,10.27,10.23,10.24,754528.0,9.7902,9.8093,9.7711,9.7806,754528.0
2025-01-29 12:50:00,10.24,10.25,10.22,10.22,723911.0,9.7806,9.7902,9.7615,9.7615,723911.0
2025-01-29 13:00:00,10.23,10.25,10.2,10.24,2034827.0,9.7711,9.7902,9.7424,9.7806,2034827.0
2025-01-29 13:10:00,10.24,10.25,10.23,10.25,618684.0,9.7806,9.7902,9.7711,9.7902,618684.0
2025-01-29 13:20:00,10.25,10.27,10.24,10.26,837108.0,9.7902,9.8093,9.7806,9.7997,837108.0
2025-01-29 13:30:00,10.26,10.27,10.24,10.25,959291.0,9.7997,9.8093,9.7806,9.7902,959291.0
2025-01-29 13:40:00,10.25,10.28,10.24,10.28,777211.0,9.7902,9.8188,9.7806,9.8188,777211.0
2025-01-29 13:50:00,10.28,10.29,10.25,10.26,838578.0,9.8188,9.8284,9.7902,9.7997,838578.0
2025-01-29 14:00:00,10.25,10.26,10.17,10.2,2329483.0,9.7902,9.7997,9.7137,9.7424,2329483.0
2025-01-29 14:10:00,10.2,10.2,10.15,10.18,1949788.0,9.7424,9.7424,9.6946,9.7233,1949788.0
2025-01-29 14:20:00,10.18,10.18,10.15,10.18,1103511.0,9.7233,9.7233,9.6946,9.7233,1103511.0
2025-01-29 14:30:00,10.17,10.22,10.17,10.21,2356998.0,9.7137,9.7615,9.7137,9.752,2356998.0
2025-01-29 14:40:00,10.21,10.23,10.19,10.2,2851087.0,9.752,9.7711,9.7328,9.7424,2851087.0
2025-01-29 14:50:00,10.19,10.22,10.17,10.21,1838962.0,9.7328,9.7615,9.7137,9.752,1838962.0
2025-01-29 15:00:00,10.2,10.21,10.14,10.17,2723137.0,9.7424,9.752,9.6851,9.7137,2723137.0
2025-01-29 15:10:00,10.16,10.19,10.14,10.19,1945677.0,9.7042,9.7328,9.6851,9.7328,1945677.0
2025-01-29 15:20:00,10.19,10.22,10.18,10.21,1523439.0,9.7328,9.7615,9.7233,9.752,1523439.0
2025-01-29 15:30:00,10.21,10.22,10.19,10.21,1307500.0,9.752,9.7615,9.7328,9.752,1307500.0
2025-01-29 15:40:00,10.21,10.23,10.2,10.22,1721829.0,9.752,9.7711,9.7424,9.7615,1721829.0
2025-01-29 15:50:00,10.23,10.24,10.2,10.2,3156855.0,9.7711,9.7806,9.7424,9.7424,3156855.0
2025-01-30 09:30:00,10.26,10.39,10.26,10.34,2121805.0,9.7997,9.9239,9.7997,9.8761,2121805.0
2025-01-30 09:40:00,10.34,10.35,10.25,10.25,1302573.0,9.8761,9.8857,9.7902,9.7902,1302573.0
2025-01-30 09:50:00,10.26,10.28,10.19,10.2,1897326.0,9.7997,9.8188,9.7328,9.7424,1897326.0
2025-01-30 10:00:00,10.2,10.29,10.19,10.28,2005870.0,9.7424,9.8284,9.7328,9.8188,2005870.0
2025-01-30 10:10:00,10.28,10.29,10.25,10.28,1096988.0,9.8188,9.8284,9.7902,9.8188,1096988.0
2025-01-30 10:20:00,10.29,10.3,10.26,10.27,1978082.0,9.8284,9.8379,9.7997,9.8093,1978082.0
2025-01-30 10:30:00,10.27,10.29,10.26,10.29,1611663.0,9.8093,9.8284,9.7997,9.8284,1611663.0
2025-01-30 10:40:00,10.28,10.29,10.26,10.27,1759363.0,9.8188,9.8284,9.7997,9.8093,1759363.0
2025-01-30 10:50:00,10.27,10.28,10.25,10.26,1441839.0,9.8093,9.8188,9.7902,9.7997,1441839.0
2025-01-30 11:00:00,10.25,10.28,10.25,10.25,1849529.0,9.7902,9.8188,9.7902,9.7902,1849529.0
2025-01-30 11:10:00,10.25,10.27,10.25,10.27,934169.0,9.7902,9.8093,9.7902,9.8093,934169.0
2025-01-30 11:20:00,10.27,10.28,10.26,10.28,1678576.0,9.8093,9.8188,9.7997,9.8188,1678576.0
2025-01-30 11:30:00,10.28,10.28,10.25,10.26,1469411.0,9.8188,9.8188,9.7902,9.7997,1469411.0
2025-01-30 11:40:00,10.26,10.27,10.25,10.26,534427.0,9.7997,9.8093,9.7902,9.7997,534427.0
2025-01-30 11:50:00,10.26,10.26,10.24,10.26,1031167.0,9.7997,9.7997,9.7806,9.7997,1031167.0
2025-01-30 12:00:00,10.26,10.27,10.24,10.26,921350.0,9.7997,9.8093,9.7806,9.7997,921350.0
2025-01-30 12:10:00,10.27,10.27,10.25,10.26,641295.0,9.8093,9.8093,9.7902,9.7997,641295.0
2025-01-30 12:20:00,10.27,10.27,10.25,10.26,389955.0,9.8093,9.8093,9.7902,9.7997,389955.0
2025-01-30 12:30:00,10.26,10.26,10.25,10.26,280838.0,9.7997,9.7997,9.7902,9.7997,280838.0
2025-01-30 12:40:00,10.26,10.27,10.24,10.27,780402.0,9.7997,9.8093,9.7806,9.8093,780402.0
2025-01-30 12:50:00,10.27,10.3,10.26,10.29,2131492.0,9.8093,9.8379,9.7997,9.8284,2131492.0
2025-01-30 13:00:00,10.29,10.32,10.28,10.31,1094409.0,9.8284,9.857,9.8188,9.8475,1094409.0
2025-01-30 13:10:00,10.32,10.32,10.29,10.3,806340.0,9.857,9.857,9.8284,9.8379,806340.0
2025-01-30 13:20:00,10.31,10.31,10.3,10.3,382049.0,9.8475,9.8475,9.8379,9.8379,382049.0
2025-01-30 13:30:00,10.3,10.31,10.29,10.29,1011005.0,9.8379,9.8475,9.8284,9.8284,1011005.0
2025-01-30 13:40:00,10.29,10.31,10.29,10.31,728148.0,9.8284,9.8475,9.8284,9.8475,728148.0
2025-01-30 13:50:00,10.3,10.31,10.3,10.31,166732.0,9.8379,9.8475,9.8379,9.8475,166732.0
2025-01-30 14:00:00,10.3,10.31,10.3,10.3,369989.0,9.8379,9.8475,9.8379,9.8379,369989.0
2025-01-30 14:10:00,10.3,10.32,10.3,10.32,963063.0,9.8379,9.857,9.8379,9.857,963063.0
2025-01-30 14:20:00,10.31,10.32,10.3,10.3,546554.0,9.8475,9.857,9.8379,9.8379,546554.0
2025-01-30 14:30:00,10.3,10.31,10.28,10.29,953223.0,9.8379,9.8475,9.8188,9.8284,953223.0
2025-01-30 14:40:00,10.28,10.29,10.26,10.26,1064636.0,9.8188,9.8284,9.7997,9.7997,1064636.0
2025-01-30 14:50:00,10.27,10.28,10.26,10.28,646768.0,9.8093,9.8188,9.7997,9.8188,646768.0
2025-01-30 15:00:00,10.27,10.28,10.27,10.28,252342.0,9.8093,9.8188,9.8093,9.8188,252342.0
2025-01-30 15:10:00,10.28,10.29,10.27,10.27,931344.0,9.8188,9.8284,9.8093,9.8093,931344.0
2025-01-30 15:20:00,10.28,10.29,10.26,10.28,1448631.0,9.8188,9.8284,9.7997,9.8188,1448631.0
2025-01-30 15:30:00,10.27,10.27,10.06,10.09,6785696.0,9.8093,9.8093,9.6087,9.6373,6785696.0
2025-01-30 15:40:00,10.09,10.17,10.06,10.13,8157566.0,9.6373,9.7137,9.6087,9.6755,8157566.0
2025-01-30 15:50:00,10.14,10.18,10.12,10.17,7089473.0,9.6851,9.7233,9.666,9.7137,7089473.0
2025-01-31 09:30:00,10.17,10.27,10.17,10.26,2150505.0,9.7137,9.8093,9.7137,9.7997,2150505.0
2025-01-31 09:40:00,10.25,10.29,10.23,10.26,2509277.0,9.7902,9.8284,9.7711,9.7997,2509277.0
2025-01-31 09:50:00,10.26,10.3,10.24,10.29,1947512.0,9.7997,9.8379,9.7806,9.8284,1947512.0
2025-01-31 10:00:00,10.29,10.29,10.25,10.26,2123717.0,9.8284,9.8284,9.7902,9.7997,2123717.0
2025-01-31 10:10:00,10.26,10.26,10.22,10.22,2015988.0,9.7997,9.7997,9.7615,9.7615,2015988.0
2025-01-31 10:20:00,10.22,10.26,10.16,10.2,2737084.0,9.7615,9.7997,9.7042,9.7424,2737084.0
2025-01-31 10:30:00,10.2,10.25,10.18,10.25,2663346.0,9.7424,9.7902,9.7233,9.7902,2663346.0
2025-01-31 10:40:00,10.24,10.25,10.21,10.23,2283086.0,9.7806,9.7902,9.752,9.7711,2283086.0
2025-01-31 10:50:00,10.22,10.24,10.21,10.21,2649246.0,9.7615,9.7806,9.752,9.752,2649246.0
2025-01-31 11:00:00,10.21,10.23,10.2,10.22,2820660.0,9.752,9.7711,9.7424,9.7615,2820660.0
2025-01-31 11:10:00,10.22,10.27,10.22,10.26,1659391.0,9.7615,9.8093,9.7615,9.7997,1659391.0
2025-01-31 11:20:00,10.26,10.27,10.23,10.25,1947777.0,9.7997,9.8093,9.7711,9.7902,1947777.0
2025-01-31 11:30:00,10.25,10.27,10.24,10.27,1271149.0,9.7902,9.8093,9.7806,9.8093,1271149.0
2025-01-31 11:40:00,10.27,10.28,10.24,10.27,2825219.0,9.8093,9.8188,9.7806,9.8093,2825219.0
2025-01-31 11:50:00,10.27,10.27,10.23,10.25,1247852.0,9.8093,9.8093,9.7711,9.7902,1247852.0
2025-01-31 12:00:00,10.25,10.26,10.21,10.26,1575760.0,9.7902,9.7997,9.752,9.7997,1575760.0
2025-01-31 12:10:00,10.26,10.33,10.25,10.31,3642413.0,9.7997,9.8666,9.7902,9.8475,3642413.0
2025-01-31 12:20:00,10.32,10.34,10.28,10.32,1857475.0,9.857,9.8761,9.8188,9.857,1857475.0
2025-01-31 12:30:00,10.31,10.35,10.31,10.35,1268249.0,9.8475,9.8857,9.8475,9.8857,1268249.0
2025-01-31 12:40:00,10.35,10.35,10.33,10.34,1359601.0,9.8857,9.8857,9.8666,9.8761,1359601.0
2025-01-31 12:50:00,10.33,10.34,10.31,10.33,547971.0,9.8666,9.8761,9.8475,9.8666,547971.0
2025-01-31 13:00:00,10.33,10.33,10.31,10.31,1011336.0,9.8666,9.8666,9.8475,9.8475,1011336.0
2025-01-31 13:10:00,10.32,10.32,10.24,10.26,1311401.0,9.857,9.857,9.7806,9.7997,1311401.0
2025-01-31 13:20:00,10.25,10.26,10.17,10.18,3180535.0,9.7902,9.7997,9.7137,9.7233,3180535.0
2025-01-31 13:30:00,10.18,10.21,10.1,10.11,3055672.0,9.7233,9.752,9.6469,9.6564,3055672.0
2025-01-31 13:40:00,10.12,10.14,10.1,10.12,3152269.0,9.666,9.6851,9.6469,9.666,3152269.0
2025-01-31 13:50:00,10.12,10.13,10.08,10.09,2095485.0,9.666,9.6755,9.6278,9.6373,2095485.0
2025-01-31 14:00:00,10.09,10.1,10.03,10.04,2953586.0,9.6373,9.6469,9.58,9.5896,2953586.0
2025-01-31 14:10:00,10.04,10.08,10.03,10.06,2144946.0,9.5896,9.6278,9.58,9.6087,2144946.0
2025-01-31 14:20:00,10.05,10.09,10.03,10.09,2778628.0,9.5991,9.6373,9.58,9.6373,2778628.0
2025-01-31 14:30:00,10.09,10.11,10.05,10.05,1885442.0,9.6373,9.6564,9.5991,9.5991,1885442.0
2025-01-31 14:40:00,10.05,10.07,10.02,10.04,2271436.0,9.5991,9.6182,9.5705,9.5896,2271436.0
2025-01-31 14:50:00,10.04,10.06,10.02,10.04,2685442.0,9.5896,9.6087,9.5705,9.5896,2685442.0
2025-01-31 15:00:00,10.04,10.04,9.99,10.0,2721507.0,9.5896,9.5896,9.5418,9.5514,2721507.0
2025-01-31 15:10:00,10.0,10.05,9.99,10.03,1951167.0,9.5514,9.5991,9.5418,9.58,1951167.0
2025-01-31 15:20:00,10.03,10.06,10.02,10.04,1622797.0,9.58,9.6087,9.5705,9.5896,1622797.0
2025-01-31 15:30:00,10.04,10.07,10.03,10.04,2440629.0,9.5896,9.6182,9.58,9.5896,2440629.0
2025-01-31 15:40:00,10.04,10.08,10.04,10.08,1432441.0,9.5896,9.6278,9.5896,9.6278,1432441.0
2025-01-31 15:50:00,10.08,10.09,10.04,10.07,6744549.0,9.6278,9.6373,9.5896,9.6182,6744549.0
2025-02-03 09:30:00,9.72,9.85,9.68,9.74,6299745.0,9.2839,9.4081,9.2457,9.303,6299745.0
2025-02-03 09:40:00,9.74,9.74,9.67,9.69,5281262.0,9.303,9.303,9.2362,9.2553,5281262.0
2025-02-03 09:50:00,9.7,9.78,9.68,9.77,5309783.0,9.2648,9.3412,9.2457,9.3317,5309783.0
2025-02-03 10:00:00,9.77,9.85,9.73,9.84,4566915.0,9.3317,9.4081,9.2935,9.3986,4566915.0
2025-02-03 10:10:00,9.84,9.85,9.72,9.72,4637210.0,9.3986,9.4081,9.2839,9.2839,4637210.0
2025-02-03 10:20:00,9.72,10.0,9.71,9.97,9590900.0,9.2839,9.5514,9.2744,9.5227,9590900.0
2025-02-03 10:30:00,9.97,10.03,9.94,9.98,5897350.0,9.5227,9.58,9.4941,9.5323,5897350.0
2025-02-03 10:40:00,9.98,10.06,9.94,10.0,5087644.0,9.5323,9.6087,9.4941,9.5514,5087644.0
2025-02-03 10:50:00,9.99,10.03,9.95,10.01,2701447.0,9.5418,9.58,9.5036,9.5609,2701447.0
2025-02-03 11:00:00,10.01,10.02,9.95,9.96,3156647.0,9.5609,9.5705,9.5036,9.5132,3156647.0
2025-02-03 11:10:00,9.95,9.98,9.94,9.97,2541444.0,9.5036,9.5323,9.4941,9.5227,2541444.0
2025-02-03 11:20:00,9.96,9.98,9.94,9.97,2310461.0,9.5132,9.5323,9.4941,9.5227,2310461.0
2025-02-03 11:30:00,9.97,10.01,9.96,10.0,3034643.0,9.5227,9.5609,9.5132,9.5514,3034643.0
2025-02-03 11:40:00,10.0,10.01,9.95,9.97,2492311.0,9.5514,9.5609,9.5036,9.5227,2492311.0
2025-02-03 11:50:00,9.97,9.99,9.95,9.96,2539823.0,9.5227,9.5418,9.5036,9.5132,2539823.0
2025-02-03 12:00:00,9.96,9.97,9.92,9.94,2932302.0,9.5132,9.5227,9.475,9.4941,2932302.0
2025-02-03 12:10:00,9.95,9.96,9.9,9.92,2631459.0,9.5036,9.5132,9.4559,9.475,2631459.0
2025-02-03 12:20:00,9.93,9.95,9.91,9.91,1937734.0,9.4845,9.5036,9.4654,9.4654,1937734.0
2025-02-03 12:30:00,9.92,9.93,9.9,9.91,2149611.0,9.475,9.4845,9.4559,9.4654,2149611.0
2025-02-03 12:40:00,9.91,9.92,9.89,9.9,1450014.0,9.4654,9.475,9.4463,9.4559,1450014.0
2025-02-03 12:50:00,9.9,9.93,9.87,9.88,2828198.0,9.4559,9.4845,9.4272,9.4368,2828198.0
2025-02-03 13:00:00,9.88,9.89,9.85,9.86,2304686.0,9.4368,9.4463,9.4081,9.4177,2304686.0
2025-02-03 13:10:00,9.87,9.89,9.86,9.88,1741293.0,9.4272,9.4463,9.4177,9.4368,1741293.0
2025-02-03 13:20:00,9.87,9.91,9.87,9.89,2075683.0,9.4272,9.4654,9.4272,9.4463,2075683.0
2025-02-03 13:30:00,9.89,9.92,9.89,9.92,1423637.0,9.4463,9.475,9.4463,9.475,1423637.0
2025-02-03 13:40:00,9.92,9.92,9.89,9.91,1513854.0,9.475,9.475,9.4463,9.4654,1513854.0
2025-02-03 13:50:00,9.91,9.92,9.9,9.9,748982.0,9.4654,9.475,9.4559,9.4559,748982.0
2025-02-03 14:00:00,9.91,9.93,9.9,9.93,946424.0,9.4654,9.4845,9.4559,9.4845,946424.0
2025-02-03 14:10:00,9.93,9.94,9.92,9.92,947115.0,9.4845,9.4941,9.475,9.475,947115.0
2025-02-03 14:20:00,9.93,9.96,9.91,9.94,2104687.0,9.4845,9.5132,9.4654,9.4941,2104687.0
2025-02-03 14:30:00,9.94,9.96,9.93,9.95,919387.0,9.4941,9.5132,9.4845,9.5036,919387.0
2025-02-03 14:40:00,9.95,9.95,9.94,9.95,589742.0,9.5036,9.5036,9.4941,9.5036,589742.0
2025-02-03 14:50:00,9.95,9.96,9.93,9.95,1290060.0,9.5036,9.5132,9.4845,9.5036,1290060.0
2025-02-03 15:00:00,9.95,9.95,9.93,9.93,954531.0,9.5036,9.5036,9.4845,9.4845,954531.0
2025-02-03 15:10:00,9.94,9.96,9.92,9.96,1454394.0,9.4941,9.5132,9.475,9.5132,1454394.0
2025-02-03 15:20:00,9.96,9.97,9.94,9.95,1930520.0,9.5132,9.5227,9.4941,9.5036,1930520.0
2025-02-03 15:30:00,9.96,9.97,9.94,9.95,2171656.0,9.5132,9.5227,9.4941,9.5036,2171656.0
2025-02-03 15:40:00,9.96,9.96,9.93,9.95,2450613.0,9.5132,9.5132,9.4845,9.5036,2450613.0
2025-02-03 15:50:00,9.95,9.97,9.89,9.9,4564018.0,9.5036,9.5227,9.4463,9.4559,4564018.0
2025-02-04 09:30:00,9.94,10.09,9.9,10.05,2590282.0,9.4941,9.6373,9.4559,9.5991,2590282.0
2025-02-04 09:40:00,10.05,10.06,9.96,9.97,1890235.0,9.5991,9.6087,9.5132,9.5227,1890235.0
2025-02-04 09:50:00,9.97,10.04,9.97,10.02,1830334.0,9.5227,9.5896,9.5227,9.5705,1830334.0
2025-02-04 10:00:00,10.02,10.05,9.99,10.0,1953448.0,9.5705,9.5991,9.5418,9.5514,1953448.0
2025-02-04 10:10:00,10.0,10.05,9.98,10.05,2042990.0,9.5514,9.5991,9.5323,9.5991,2042990.0
2025-02-04 10:20:00,10.04,10.1,10.04,10.07,2940627.0,9.5896,9.6469,9.5896,9.6182,2940627.0
2025-02-04 10:30:00,10.07,10.08,10.04,10.05,2054595.0,9.6182,9.6278,9.5896,9.5991,2054595.0
2025-02-04 10:40:00,10.06,10.07,10.04,10.07,1922936.0,9.6087,9.6182,9.5896,9.6182,1922936.0
2025-02-04 10:50:00,10.06,10.09,10.05,10.06,1119571.0,9.6087,9.6373,9.5991,9.6087,1119571.0
2025-02-04 11:00:00,10.05,10.11,10.05,10.11,2366031.0,9.5991,9.6564,9.5991,9.6564,2366031.0
2025-02-04 11:10:00,10.11,10.12,10.09,10.11,1505725.0,9.6564,9.666,9.6373,9.6564,1505725.0
2025-02-04 11:20:00,10.11,10.14,10.1,10.14,1576614.0,9.6564,9.6851,9.6469,9.6851,1576614.0
2025-02-04 11:30:00,10.14,10.14,10.11,10.12,1576216.0,9.6851,9.6851,9.6564,9.666,1576216.0
2025-02-04 11:40:00,10.12,10.12,10.08,10.1,1489957.0,9.666,9.666,9.6278,9.6469,1489957.0
2025-02-04 11:50:00,10.1,10.11,10.08,10.1,944719.0,9.6469,9.6564,9.6278,9.6469,944719.0
2025-02-04 12:00:00,10.1,10.1,10.08,10.1,779528.0,9.6469,9.6469,9.6278,9.6469,779528.0
2025-02-04 12:10:00,10.1,10.1,10.07,10.08,2115548.0,9.6469,9.6469,9.6182,9.6278,2115548.0
2025-02-04 12:20:00,10.08,10.08,10.05,10.05,1673476.0,9.6278,9.6278,9.5991,9.5991,1673476.0
2025-02-04 12:30:00,10.05,10.09,10.05,10.09,1214563.0,9.5991,9.6373,9.5991,9.6373,1214563.0
2025-02-04 12:40:00,10.08,10.11,10.07,10.1,1283790.0,9.6278,9.6564,9.6182,9.6469,1283790.0
2025-02-04 12:50:00,10.1,10.1,10.09,10.1,578420.0,9.6469,9.6469,9.6373,9.6469,578420.0
2025-02-04 13:00:00,10.1,10.1,10.08,10.09,1107873.0,9.6469,9.6469,9.6278,9.6373,1107873.0
2025-02-04 13:10:00,10.09,10.12,10.08,10.1,1980576.0,9.6373,9.666,9.6278,9.6469,1980576.0
2025-02-04 13:20:00,10.11,10.12,10.1,10.12,698626.0,9.6564,9.666,9.6469,9.666,698626.0
2025-02-04 13:30:00,10.12,10.12,10.1,10.1,585729.0,9.666,9.666,9.6469,9.6469,585729.0
2025-02-04 13:40:00,10.1,10.13,10.09,10.13,1095604.0,9.6469,9.6755,9.6373,9.6755,1095604.0
2025-02-04 13:50:00,10.13,10.13,10.11,10.11,880041.0,9.6755,9.6755,9.6564,9.6564,880041.0
2025-02-04 14:00:00,10.12,10.15,10.11,10.15,893511.0,9.666,9.6946,9.6564,9.6946,893511.0
2025-02-04 14:10:00,10.15,10.15,10.14,10.15,354176.0,9.6946,9.6946,9.6851,9.6946,354176.0
2025-02-04 14:20:00,10.15,10.15,10.12,10.13,869362.0,9.6946,9.6946,9.666,9.6755,869362.0
2025-02-04 14:30:00,10.13,10.14,10.12,10.13,574883.0,9.6755,9.6851,9.666,9.6755,574883.0
2025-02-04 14:40:00,10.13,10.15,10.12,10.12,1130368.0,9.6755,9.6946,9.666,9.666,1130368.0
2025-02-04 14:50:00,10.13,10.14,10.1,10.1,2241970.0,9.6755,9.6851,9.6469,9.6469,2241970.0
2025-02-04 15:00:00,10.11,10.12,10.07,10.11,1881826.0,9.6564,9.666,9.6182,9.6564,1881826.0
2025-02-04 15:10:00,10.11,10.13,10.1,10.13,1045738.0,9.6564,9.6755,9.6469,9.6755,1045738.0
2025-02-04 15:20:00,10.13,10.13,10.1,10.12,922531.0,9.6755,9.6755,9.6469,9.666,922531.0
2025-02-04 15:30:00,10.12,10.15,10.11,10.14,2305339.0,9.666,9.6946,9.6564,9.6851,2305339.0
2025-02-04 15:40:00,10.14,10.15,10.12,10.14,2181634.0,9.6851,9.6946,9.666,9.6851,2181634.0
2025-02-04 15:50:00,10.14,10.16,10.13,10.16,4557192.0,9.6851,9.7042,9.6755,9.7042,4557192.0
2025-02-05 09:30:00,10.16,10.32,10.15,10.24,3674430.0,9.7042,9.857,9.6946,9.7806,3674430.0
2025-02-05 09:40:00,10.23,10.26,10.15,10.16,1880284.0,9.7711,9.7997,9.6946,9.7042,1880284.0
2025-02-05 09:50:00,10.16,10.17,10.11,10.16,2932263.0,9.7042,9.7137,9.6564,9.7042,2932263.0
2025-02-05 10:00:00,10.16,10.22,10.14,10.22,3201286.0,9.7042,9.7615,9.6851,9.7615,3201286.0
2025-02-05 10:10:00,10.21,10.25,10.17,10.24,4270031.0,9.752,9.7902,9.7137,9.7806,4270031.0
2025-02-05 10:20:00,10.24,10.26,10.21,10.23,1912840.0,9.7806,9.7997,9.752,9.7711,1912840.0
2025-02-05 10:30:00,10.23,10.23,10.18,10.22,2770577.0,9.7711,9.7711,9.7233,9.7615,2770577.0
2025-02-05 10:40:00,10.22,10.22,10.19,10.2,2030373.0,9.7615,9.7615,9.7328,9.7424,2030373.0
2025-02-05 10:50:00,10.21,10.23,10.19,10.22,2140765.0,9.752,9.7711,9.7328,9.7615,2140765.0
2025-02-05 11:00:00,10.22,10.25,10.21,10.25,2100009.0,9.7615,9.7902,9.752,9.7902,2100009.0
2025-02-05 11:10:00,10.25,10.25,10.2,10.22,2479275.0,9.7902,9.7902,9.7424,9.7615,2479275.0
2025-02-05 11:20:00,10.22,10.25,10.21,10.25,2640604.0,9.7615,9.7902,9.752,9.7902,2640604.0
2025-02-05 11:30:00,10.25,10.25,10.23,10.24,1191031.0,9.7902,9.7902,9.7711,9.7806,1191031.0
2025-02-05 11:40:00,10.23,10.27,10.23,10.26,3046332.0,9.7711,9.8093,9.7711,9.7997,3046332.0
2025-02-05 11:50:00,10.26,10.28,10.22,10.22,2072758.0,9.7997,9.8188,9.7615,9.7615,2072758.0
2025-02-05 12:00:00,10.22,10.24,10.22,10.22,1018171.0,9.7615,9.7806,9.7615,9.7615,1018171.0
2025-02-05 12:10:00,10.22,10.23,10.19,10.2,1234964.0,9.7615,9.7711,9.7328,9.7424,1234964.0
2025-02-05 12:20:00,10.21,10.21,10.17,10.17,1018882.0,9.752,9.752,9.7137,9.7137,1018882.0
2025-02-05 12:30:00,10.17,10.21,10.17,10.2,1158593.0,9.7137,9.752,9.7137,9.7424,1158593.0
2025-02-05 12:40:00,10.2,10.2,10.18,10.2,977171.0,9.7424,9.7424,9.7233,9.7424,977171.0
2025-02-05 12:50:00,10.2,10.2,10.16,10.19,963401.0,9.7424,9.7424,9.7042,9.7328,963401.0
2025-02-05 13:00:00,10.19,10.2,10.17,10.17,794442.0,9.7328,9.7424,9.7137,9.7137,794442.0
2025-02-05 13:10:00,10.17,10.19,10.15,10.18,1075252.0,9.7137,9.7328,9.6946,9.7233,1075252.0
2025-02-05 13:20:00,10.18,10.18,10.15,10.18,1076383.0,9.7233,9.7233,9.6946,9.7233,1076383.0
2025-02-05 13:30:00,10.18,10.21,10.16,10.2,1531186.0,9.7233,9.752,9.7042,9.7424,1531186.0
2025-02-05 13:40:00,10.2,10.23,10.19,10.2,1271915.0,9.7424,9.7711,9.7328,9.7424,1271915.0
2025-02-05 13:50:00,10.21,10.22,10.2,10.21,557419.0,9.752,9.7615,9.7424,9.752,557419.0
2025-02-05 14:00:00,10.21,10.24,10.21,10.23,1047879.0,9.752,9.7806,9.752,9.7711,1047879.0
2025-02-05 14:10:00,10.23,10.26,10.22,10.25,1426444.0,9.7711,9.7997,9.7615,9.7902,1426444.0
2025-02-05 14:20:00,10.25,10.25,10.22,10.24,1456454.0,9.7902,9.7902,9.7615,9.7806,1456454.0
2025-02-05 14:30:00,10.23,10.25,10.23,10.25,653722.0,9.7711,9.7902,9.7711,9.7902,653722.0
2025-02-05 14:40:00,10.25,10.26,10.22,10.22,1600575.0,9.7902,9.7997,9.7615,9.7615,1600575.0
2025-02-05 14:50:00,10.22,10.24,10.22,10.22,1714372.0,9.7615,9.7806,9.7615,9.7615,1714372.0
2025-02-05 15:00:00,10.22,10.23,10.18,10.18,3005123.0,9.7615,9.7711,9.7233,9.7233,3005123.0
2025-02-05 15:10:00,10.18,10.19,10.14,10.15,2299311.0,9.7233,9.7328,9.6851,9.6946,2299311.0
2025-02-05 15:20:00,10.16,10.16,10.13,10.15,1751585.0,9.7042,9.7042,9.6755,9.6946,1751585.0
2025-02-05 15:30:00,10.15,10.15,10.1,10.12,5099875.0,9.6946,9.6946,9.6469,9.666,5099875.0
2025-02-05 15:40:00,10.12,10.12,10.06,10.07,4982130.0,9.666,9.666,9.6087,9.6182,4982130.0
2025-02-05 15:50:00,10.07,10.07,9.96,10.0,16235651.0,9.6182,9.6182,9.5132,9.5514,16235651.0
2025-02-06 09:30:00,9.5,9.64,9.41,9.43,16637567.0,9.0738,9.2075,8.9878,9.0069,16637567.0
2025-02-06 09:40:00,9.43,9.45,9.35,9.37,14352720.0,9.0069,9.026,8.9305,8.9496,14352720.0
2025-02-06 09:50:00,9.37,9.4,9.29,9.37,11253871.0,8.9496,8.9783,8.8732,8.9496,11253871.0
2025-02-06 10:00:00,9.37,9.41,9.33,9.34,8128689.0,8.9496,8.9878,8.9114,8.921,8128689.0
2025-02-06 10:10:00,9.35,9.37,9.32,9.34,7708221.0,8.9305,8.9496,8.9019,8.921,7708221.0
2025-02-06 10:20:00,9.34,9.35,9.28,9.34,9164846.0,8.921,8.9305,8.8637,8.921,9164846.0
2025-02-06 10:30:00,9.34,9.42,9.33,9.37,7080623.0,8.921,8.9974,8.9114,8.9496,7080623.0
2025-02-06 10:40:00,9.36,9.39,9.35,9.38,4674907.0,8.9401,8.9687,8.9305,8.9592,4674907.0
2025-02-06 10:50:00,9.38,9.41,9.38,9.39,3687139.0,8.9592,8.9878,8.9592,8.9687,3687139.0
2025-02-06 11:00:00,9.38,9.42,9.35,9.36,3925492.0,8.9592,8.9974,8.9305,8.9401,3925492.0
2025-02-06 11:10:00,9.36,9.4,9.35,9.39,3922371.0,8.9401,8.9783,8.9305,8.9687,3922371.0
2025-02-06 11:20:00,9.39,9.42,9.37,9.42,3162811.0,8.9687,8.9974,8.9496,8.9974,3162811.0
2025-02-06 11:30:00,9.41,9.47,9.41,9.43,5079455.0,8.9878,9.0451,8.9878,9.0069,5079455.0
2025-02-06 11:40:00,9.43,9.45,9.36,9.38,5286767.0,9.0069,9.026,8.9401,8.9592,5286767.0
2025-02-06 11:50:00,9.38,9.38,9.36,9.38,2682827.0,8.9592,8.9592,8.9401,8.9592,2682827.0
2025-02-06 12:00:00,9.38,9.38,9.34,9.34,3745248.0,8.9592,8.9592,8.921,8.921,3745248.0
2025-02-06 12:10:00,9.34,9.38,9.33,9.37,3332799.0,8.921,8.9592,8.9114,8.9496,3332799.0
2025-02-06 12:20:00,9.37,9.37,9.33,9.34,2490781.0,8.9496,8.9496,8.9114,8.921,2490781.0
2025-02-06 12:30:00,9.33,9.35,9.33,9.34,2815102.0,8.9114,8.9305,8.9114,8.921,2815102.0
2025-02-06 12:40:00,9.34,9.34,9.32,9.33,2170201.0,8.921,8.921,8.9019,8.9114,2170201.0
2025-02-06 12:50:00,9.34,9.36,9.33,9.34,2083964.0,8.921,8.9401,8.9114,8.921,2083964.0
2025-02-06 13:00:00,9.34,9.37,9.33,9.35,2389008.0,8.921,8.9496,8.9114,8.9305,2389008.0
2025-02-06 13:10:00,9.34,9.37,9.34,9.36,1688506.0,8.921,8.9496,8.921,8.9401,1688506.0
2025-02-06 13:20:00,9.37,9.39,9.35,9.38,2574154.0,8.9496,8.9687,8.9305,8.9592,2574154.0
2025-02-06 13:30:00,9.38,9.38,9.36,9.37,2118791.0,8.9592,8.9592,8.9401,8.9496,2118791.0
2025-02-06 13:40:00,9.37,9.38,9.35,9.38,2855909.0,8.9496,8.9592,8.9305,8.9592,2855909.0
2025-02-06 13:50:00,9.38,9.38,9.34,9.35,1603406.0,8.9592,8.9592,8.921,8.9305,1603406.0
2025-02-06 14:00:00,9.35,9.36,9.33,9.36,1906386.0,8.9305,8.9401,8.9114,8.9401,1906386.0
2025-02-06 14:10:00,9.36,9.39,9.34,9.37,3555272.0,8.9401,8.9687,8.921,8.9496,3555272.0
2025-02-06 14:20:00,9.36,9.38,9.36,9.36,1305881.0,8.9401,8.9592,8.9401,8.9401,1305881.0
2025-02-06 14:30:00,9.36,9.37,9.33,9.35,4058842.0,8.9401,8.9496,8.9114,8.9305,4058842.0
2025-02-06 14:40:00,9.35,9.36,9.33,9.35,1792999.0,8.9305,8.9401,8.9114,8.9305,1792999.0
2025-02-06 14:50:00,9.35,9.35,9.3,9.3,3789692.0,8.9305,8.9305,8.8828,8.8828,3789692.0
2025-02-06 15:00:00,9.3,9.32,9.3,9.31,2219655.0,8.8828,8.9019,8.8828,8.8923,2219655.0
2025-02-06 15:10:00,9.3,9.32,9.29,9.29,5689917.0,8.8828,8.9019,8.8732,8.8732,5689917.0
2025-02-06 15:20:00,9.29,9.31,9.29,9.3,2124995.0,8.8732,8.8923,8.8732,8.8828,2124995.0
2025-02-06 15:30:00,9.3,9.31,9.28,9.29,3834604.0,8.8828,8.8923,8.8637,8.8732,3834604.0
2025-02-06 15:40:00,9.29,9.31,9.27,9.3,7237455.0,8.8732,8.8923,8.8541,8.8828,7237455.0
2025-02-06 15:50:00,9.31,9.32,9.26,9.27,12989043.0,8.8923,8.9019,8.8446,8.8541,12989043.0
2025-02-07 09:30:00,9.33,9.35,9.2,9.24,7763695.0,8.9114,8.9305,8.7873,8.8255,7763695.0
2025-02-07 09:40:00,9.24,9.28,9.21,9.26,2742508.0,8.8255,8.8637,8.7968,8.8446,2742508.0
2025-02-07 09:50:00,9.25,9.26,9.21,9.25,4140409.0,8.835,8.8446,8.7968,8.835,4140409.0
2025-02-07 10:00:00,9.24,9.25,9.18,9.2,6214889.0,8.8255,8.835,8.7682,8.7873,6214889.0
2025-02-07 10:10:00,9.2,9.25,9.18,9.25,4163347.0,8.7873,8.835,8.7682,8.835,4163347.0
2025-02-07 10:20:00,9.25,9.26,9.23,9.24,3149852.0,8.835,8.8446,8.8159,8.8255,3149852.0
2025-02-07 10:30:00,9.25,9.26,9.21,9.21,2970694.0,8.835,8.8446,8.7968,8.7968,2970694.0
2025-02-07 10:40:00,9.21,9.24,9.2,9.24,3184811.0,8.7968,8.8255,8.7873,8.8255,3184811.0
2025-02-07 10:50:00,9.24,9.3,9.22,9.24,7253449.0,8.8255,8.8828,8.8064,8.8255,7253449.0
2025-02-07 11:00:00,9.24,9.29,9.21,9.27,4484748.0,8.8255,8.8732,8.7968,8.8541,4484748.0
2025-02-07 11:10:00,9.27,9.29,9.24,9.27,2621485.0,8.8541,8.8732,8.8255,8.8541,2621485.0
2025-02-07 11:20:00,9.27,9.27,9.2,9.21,3458299.0,8.8541,8.8541,8.7873,8.7968,3458299.0
2025-02-07 11:30:00,9.21,9.22,9.18,9.2,5464738.0,8.7968,8.8064,8.7682,8.7873,5464738.0
2025-02-07 11:40:00,9.2,9.21,9.18,9.19,4410717.0,8.7873,8.7968,8.7682,8.7777,4410717.0
2025-02-07 11:50:00,9.19,9.22,9.18,9.2,2406122.0,8.7777,8.8064,8.7682,8.7873,2406122.0
2025-02-07 12:00:00,9.2,9.3,9.19,9.26,6517305.0,8.7873,8.8828,8.7777,8.8446,6517305.0
2025-02-07 12:10:00,9.26,9.3,9.23,9.29,5749552.0,8.8446,8.8828,8.8159,8.8732,5749552.0
2025-02-07 12:20:00,9.29,9.32,9.27,9.29,2972197.0,8.8732,8.9019,8.8541,8.8732,2972197.0
2025-02-07 12:30:00,9.29,9.31,9.28,9.29,1520451.0,8.8732,8.8923,8.8637,8.8732,1520451.0
2025-02-07 12:40:00,9.28,9.3,9.27,9.29,1794315.0,8.8637,8.8828,8.8541,8.8732,1794315.0
2025-02-07 12:50:00,9.3,9.32,9.29,9.31,1207397.0,8.8828,8.9019,8.8732,8.8923,1207397.0
2025-02-07 13:00:00,9.3,9.34,9.3,9.32,2516876.0,8.8828,8.921,8.8828,8.9019,2516876.0
2025-02-07 13:10:00,9.32,9.32,9.31,9.32,724199.0,8.9019,8.9019,8.8923,8.9019,724199.0
2025-02-07 13:20:00,9.32,9.32,9.27,9.28,1507103.0,8.9019,8.9019,8.8541,8.8637,1507103.0
2025-02-07 13:30:00,9.27,9.32,9.27,9.31,2309936.0,8.8541,8.9019,8.8541,8.8923,2309936.0
2025-02-07 13:40:00,9.3,9.31,9.27,9.29,1148374.0,8.8828,8.8923,8.8541,8.8732,1148374.0
2025-02-07 13:50:00,9.29,9.29,9.26,9.27,1530973.0,8.8732,8.8732,8.8446,8.8541,1530973.0
2025-02-07 14:00:00,9.27,9.28,9.26,9.28,1002949.0,8.8541,8.8637,8.8446,8.8637,1002949.0
2025-02-07 14:10:00,9.28,9.28,9.26,9.27,791108.0,8.8637,8.8637,8.8446,8.8541,791108.0
2025-02-07 14:20:00,9.27,9.27,9.25,9.26,1634116.0,8.8541,8.8541,8.835,8.8446,1634116.0
2025-02-07 14:30:00,9.27,9.28,9.26,9.27,784168.0,8.8541,8.8637,8.8446,8.8541,784168.0
2025-02-07 14:40:00,9.27,9.29,9.25,9.29,1975214.0,8.8541,8.8732,8.835,8.8732,1975214.0
2025-02-07 14:50:00,9.28,9.29,9.26,9.27,985092.0,8.8637,8.8732,8.8446,8.8541,985092.0
2025-02-07 15:00:00,9.27,9.28,9.26,9.27,964005.0,8.8541,8.8637,8.8446,8.8541,964005.0
2025-02-07 15:10:00,9.27,9.27,9.23,9.23,2381490.0,8.8541,8.8541,8.8159,8.8159,2381490.0
2025-02-07 15:20:00,9.24,9.25,9.23,9.25,1414005.0,8.8255,8.835,8.8159,8.835,1414005.0
2025-02-07 15:30:00,9.25,9.27,9.24,9.25,2295097.0,8.835,8.8541,8.8255,8.835,2295097.0
2025-02-07 15:40:00,9.24,9.26,9.23,9.24,3158096.0,8.8255,8.8446,8.8159,8.8255,3158096.0
2025-02-07 15:50:00,9.24,9.25,9.23,9.24,5873720.0,8.8255,8.835,8.8159,8.8255,5873720.0
2025-02-10 09:30:00,9.25,9.26,9.12,9.15,4965372.0,8.835,8.8446,8.7109,8.7395,4965372.0
2025-02-10 09:40:00,9.16,9.24,9.15,9.21,2748505.0,8.7491,8.8255,8.7395,8.7968,2748505.0
2025-02-10 09:50:00,9.21,9.22,9.19,9.2,1180357.0,8.7968,8.8064,8.7777,8.7873,1180357.0
2025-02-10 10:00:00,9.2,9.22,9.18,9.19,1799116.0,8.7873,8.8064,8.7682,8.7777,1799116.0
2025-02-10 10:10:00,9.19,9.2,9.18,9.19,1620309.0,8.7777,8.7873,8.7682,8.7777,1620309.0
2025-02-10 10:20:00,9.2,9.22,9.19,9.21,1181997.0,8.7873,8.8064,8.7777,8.7968,1181997.0
2025-02-10 10:30:00,9.21,9.24,9.21,9.24,1266616.0,8.7968,8.8255,8.7968,8.8255,1266616.0
2025-02-10 10:40:00,9.24,9.3,9.23,9.29,3022462.0,8.8255,8.8828,8.8159,8.8732,3022462.0
2025-02-10 10:50:00,9.29,9.29,9.24,9.26,2300802.0,8.8732,8.8732,8.8255,8.8446,2300802.0
2025-02-10 11:00:00,9.25,9.27,9.25,9.26,2241202.0,8.835,8.8541,8.835,8.8446,2241202.0
2025-02-10 11:10:00,9.27,9.28,9.25,9.26,2516451.0,8.8541,8.8637,8.835,8.8446,2516451.0
2025-02-10 11:20:00,9.26,9.26,9.23,9.24,1677806.0,8.8446,8.8446,8.8159,8.8255,1677806.0
2025-02-10 11:30:00,9.23,9.24,9.21,9.21,1795566.0,8.8159,8.8255,8.7968,8.7968,1795566.0
2025-02-10 11:40:00,9.21,9.22,9.21,9.22,1437853.0,8.7968,8.8064,8.7968,8.8064,1437853.0
2025-02-10 11:50:00,9.21,9.23,9.21,9.22,826616.0,8.7968,8.8159,8.7968,8.8064,826616.0
2025-02-10 12:00:00,9.22,9.24,9.21,9.21,1393685.0,8.8064,8.8255,8.7968,8.7968,1393685.0
2025-02-10 12:10:00,9.22,9.22,9.18,9.2,1810188.0,8.8064,8.8064,8.7682,8.7873,1810188.0
2025-02-10 12:20:00,9.2,9.21,9.18,9.2,1296891.0,8.7873,8.7968,8.7682,8.7873,1296891.0
2025-02-10 12:30:00,9.2,9.2,9.19,9.2,512127.0,8.7873,8.7873,8.7777,8.7873,512127.0
2025-02-10 12:40:00,9.2,9.21,9.19,9.2,939057.0,8.7873,8.7968,8.7777,8.7873,939057.0
2025-02-10 12:50:00,9.21,9.22,9.2,9.21,1343507.0,8.7968,8.8064,8.7873,8.7968,1343507.0
2025-02-10 13:00:00,9.21,9.23,9.21,9.22,717547.0,8.7968,8.8159,8.7968,8.8064,717547.0
2025-02-10 13:10:00,9.21,9.22,9.2,9.21,554919.0,8.7968,8.8064,8.7873,8.7968,554919.0
2025-02-10 13:20:00,9.21,9.22,9.2,9.21,543471.0,8.7968,8.8064,8.7873,8.7968,543471.0
2025-02-10 13:30:00,9.21,9.23,9.21,9.22,733141.0,8.7968,8.8159,8.7968,8.8064,733141.0
2025-02-10 13:40:00,9.21,9.24,9.21,9.24,1039228.0,8.7968,8.8255,8.7968,8.8255,1039228.0
2025-02-10 13:50:00,9.24,9.24,9.23,9.24,460036.0,8.8255,8.8255,8.8159,8.8255,460036.0
2025-02-10 14:00:00,9.24,9.24,9.22,9.22,832113.0,8.8255,8.8255,8.8064,8.8064,832113.0
2025-02-10 14:10:00,9.22,9.24,9.22,9.22,817605.0,8.8064,8.8255,8.8064,8.8064,817605.0
2025-02-10 14:20:00,9.22,9.24,9.22,9.24,611550.0,8.8064,8.8255,8.8064,8.8255,611550.0
2025-02-10 14:30:00,9.24,9.24,9.23,9.24,579995.0,8.8255,8.8255,8.8159,8.8255,579995.0
2025-02-10 14:40:00,9.23,9.25,9.23,9.24,1231379.0,8.8159,8.835,8.8159,8.8255,1231379.0
2025-02-10 14:50:00,9.24,9.24,9.22,9.24,916986.0,8.8255,8.8255,8.8064,8.8255,916986.0
2025-02-10 15:00:00,9.24,9.24,9.22,9.24,582246.0,8.8255,8.8255,8.8064,8.8255,582246.0
2025-02-10 15:10:00,9.24,9.26,9.23,9.26,1834211.0,8.8255,8.8446,8.8159,8.8446,1834211.0
2025-02-10 15:20:00,9.26,9.26,9.25,9.26,1021286.0,8.8446,8.8446,8.835,8.8446,1021286.0
2025-02-10 15:30:00,9.26,9.26,9.24,9.26,1447723.0,8.8446,8.8446,8.8255,8.8446,1447723.0
2025-02-10 15:40:00,9.26,9.28,9.25,9.27,2182674.0,8.8446,8.8637,8.835,8.8541,2182674.0
2025-02-10 15:50:00,9.27,9.27,9.24,9.25,4203339.0,8.8541,8.8541,8.8255,8.835,4203339.0
2025-02-11 09:30:00,9.21,9.23,9.17,9.21,2018407.0,8.7968,8.8159,8.7586,8.7968,2018407.0
2025-02-11 09:40:00,9.21,9.23,9.21,9.23,927635.0,8.7968,8.8159,8.7968,8.8159,927635.0
2025-02-11 09:50:00,9.23,9.23,9.2,9.21,965480.0,8.8159,8.8159,8.7873,8.7968,965480.0
2025-02-11 10:00:00,9.21,9.22,9.2,9.21,985361.0,8.7968,8.8064,8.7873,8.7968,985361.0
2025-02-11 10:10:00,9.21,9.21,9.19,9.21,1451650.0,8.7968,8.7968,8.7777,8.7968,1451650.0
2025-02-11 10:20:00,9.21,9.23,9.2,9.21,2784336.0,8.7968,8.8159,8.7873,8.7968,2784336.0
2025-02-11 10:30:00,9.21,9.22,9.2,9.21,1504873.0,8.7968,8.8064,8.7873,8.7968,1504873.0
2025-02-11 10:40:00,9.21,9.22,9.2,9.21,960577.0,8.7968,8.8064,8.7873,8.7968,960577.0
2025-02-11 10:50:00,9.22,9.23,9.21,9.22,1779889.0,8.8064,8.8159,8.7968,8.8064,1779889.0
2025-02-11 11:00:00,9.23,9.24,9.22,9.22,1206603.0,8.8159,8.8255,8.8064,8.8064,1206603.0
2025-02-11 11:10:00,9.22,9.24,9.22,9.24,1093844.0,8.8064,8.8255,8.8064,8.8255,1093844.0
2025-02-11 11:20:00,9.23,9.24,9.22,9.23,948910.0,8.8159,8.8255,8.8064,8.8159,948910.0
2025-02-11 11:30:00,9.23,9.24,9.22,9.24,1663458.0,8.8159,8.8255,8.8064,8.8255,1663458.0
2025-02-11 11:40:00,9.24,9.24,9.23,9.23,567294.0,8.8255,8.8255,8.8159,8.8159,567294.0
2025-02-11 11:50:00,9.23,9.24,9.22,9.22,623950.0,8.8159,8.8255,8.8064,8.8064,623950.0
2025-02-11 12:00:00,9.22,9.23,9.2,9.2,893780.0,8.8064,8.8159,8.7873,8.7873,893780.0
2025-02-11 12:10:00,9.2,9.22,9.19,9.2,2774946.0,8.7873,8.8064,8.7777,8.7873,2774946.0
2025-02-11 12:20:00,9.21,9.21,9.2,9.21,620367.0,8.7968,8.7968,8.7873,8.7968,620367.0
2025-02-11 12:30:00,9.21,9.23,9.2,9.21,1203170.0,8.7968,8.8159,8.7873,8.7968,1203170.0
2025-02-11 12:40:00,9.21,9.22,9.2,9.21,1154690.0,8.7968,8.8064,8.7873,8.7968,1154690.0
2025-02-11 12:50:00,9.21,9.22,9.21,9.21,399454.0,8.7968,8.8064,8.7968,8.7968,399454.0
2025-02-11 13:00:00,9.21,9.22,9.21,9.21,524706.0,8.7968,8.8064,8.7968,8.7968,524706.0
2025-02-11 13:10:00,9.21,9.22,9.21,9.21,632228.0,8.7968,8.8064,8.7968,8.7968,632228.0
2025-02-11 13:20:00,9.21,9.22,9.21,9.21,765399.0,8.7968,8.8064,8.7968,8.7968,765399.0
2025-02-11 13:30:00,9.22,9.22,9.2,9.21,1009195.0,8.8064,8.8064,8.7873,8.7968,1009195.0
2025-02-11 13:40:00,9.22,9.22,9.21,9.21,384635.0,8.8064,8.8064,8.7968,8.7968,384635.0
2025-02-11 13:50:00,9.21,9.22,9.21,9.21,598853.0,8.7968,8.8064,8.7968,8.7968,598853.0
2025-02-11 14:00:00,9.21,9.23,9.21,9.22,762909.0,8.7968,8.8159,8.7968,8.8064,762909.0
2025-02-11 14:10:00,9.22,9.23,9.22,9.22,425534.0,8.8064,8.8159,8.8064,8.8064,425534.0
2025-02-11 14:20:00,9.22,9.24,9.22,9.24,758600.0,8.8064,8.8255,8.8064,8.8255,758600.0
2025-02-11 14:30:00,9.23,9.24,9.23,9.24,473953.0,8.8159,8.8255,8.8159,8.8255,473953.0
2025-02-11 14:40:00,9.24,9.26,9.23,9.24,1665428.0,8.8255,8.8446,8.8159,8.8255,1665428.0
2025-02-11 14:50:00,9.23,9.25,9.23,9.25,702834.0,8.8159,8.835,8.8159,8.835,702834.0
2025-02-11 15:00:00,9.25,9.25,9.23,9.23,847437.0,8.835,8.835,8.8159,8.8159,847437.0
2025-02-11 15:10:00,9.24,9.24,9.22,9.24,1325709.0,8.8255,8.8255,8.8064,8.8255,1325709.0
2025-02-11 15:20:00,9.23,9.24,9.23,9.24,799810.0,8.8159,8.8255,8.8159,8.8255,799810.0
2025-02-11 15:30:00,9.24,9.25,9.23,9.25,1042098.0,8.8255,8.835,8.8159,8.835,1042098.0
2025-02-11 15:40:00,9.25,9.25,9.22,9.22,1799255.0,8.835,8.835,8.8064,8.8064,1799255.0
2025-02-11 15:50:00,9.22,9.24,9.21,9.22,5779070.0,8.8064,8.8255,8.7968,8.8064,5779070.0
2025-02-12 09:30:00,9.16,9.18,9.1,9.14,3013161.0,8.7491,8.7682,8.6917,8.73,3013161.0
2025-02-12 09:40:00,9.14,9.15,9.13,9.13,1152858.0,8.73,8.7395,8.7204,8.7204,1152858.0
2025-02-12 09:50:00,9.13,9.17,9.13,9.17,1630536.0,8.7204,8.7586,8.7204,8.7586,1630536.0
2025-02-12 10:00:00,9.17,9.18,9.15,9.16,2127886.0,8.7586,8.7682,8.7395,8.7491,2127886.0
2025-02-12 10:10:00,9.15,9.17,9.14,9.16,1908600.0,8.7395,8.7586,8.73,8.7491,1908600.0
2025-02-12 10:20:00,9.16,9.18,9.15,9.16,1269644.0,8.7491,8.7682,8.7395,8.7491,1269644.0
2025-02-12 10:30:00,9.16,9.18,9.15,9.17,1855632.0,8.7491,8.7682,8.7395,8.7586,1855632.0
2025-02-12 10:40:00,9.17,9.18,9.16,9.17,965398.0,8.7586,8.7682,8.7491,8.7586,965398.0
2025-02-12 10:50:00,9.17,9.17,9.15,9.16,1061320.0,8.7586,8.7586,8.7395,8.7491,1061320.0
2025-02-12 11:00:00,9.16,9.16,9.14,9.14,1304601.0,8.7491,8.7491,8.73,8.73,1304601.0
2025-02-12 11:10:00,9.14,9.15,9.13,9.14,1871120.0,8.73,8.7395,8.7204,8.73,1871120.0
2025-02-12 11:20:00,9.13,9.15,9.13,9.13,1337960.0,8.7204,8.7395,8.7204,8.7204,1337960.0
2025-02-12 11:30:00,9.13,9.15,9.13,9.14,1377353.0,8.7204,8.7395,8.7204,8.73,1377353.0
2025-02-12 11:40:00,9.14,9.15,9.13,9.14,1088637.0,8.73,8.7395,8.7204,8.73,1088637.0
2025-02-12 11:50:00,9.15,9.16,9.14,9.16,872690.0,8.7395,8.7491,8.73,8.7491,872690.0
2025-02-12 12:00:00,9.16,9.17,9.15,9.15,997722.0,8.7491,8.7586,8.7395,8.7395,997722.0
2025-02-12 12:10:00,9.16,9.22,9.15,9.2,3959968.0,8.7491,8.8064,8.7395,8.7873,3959968.0
2025-02-12 12:20:00,9.2,9.24,9.19,9.21,3326895.0,8.7873,8.8255,8.7777,8.7968,3326895.0
2025-02-12 12:30:00,9.21,9.22,9.2,9.2,845513.0,8.7968,8.8064,8.7873,8.7873,845513.0
2025-02-12 12:40:00,9.2,9.26,9.2,9.26,2157379.0,8.7873,8.8446,8.7873,8.8446,2157379.0
2025-02-12 12:50:00,9.25,9.28,9.24,9.27,2718016.0,8.835,8.8637,8.8255,8.8541,2718016.0
2025-02-12 13:00:00,9.28,9.28,9.25,9.25,1449021.0,8.8637,8.8637,8.835,8.835,1449021.0
2025-02-12 13:10:00,9.25,9.26,9.25,9.25,473103.0,8.835,8.8446,8.835,8.835,473103.0
2025-02-12 13:20:00,9.26,9.26,9.24,9.26,639834.0,8.8446,8.8446,8.8255,8.8446,639834.0
2025-02-12 13:30:00,9.26,9.28,9.25,9.27,929059.0,8.8446,8.8637,8.835,8.8541,929059.0
2025-02-12 13:40:00,9.28,9.28,9.26,9.27,772602.0,8.8637,8.8637,8.8446,8.8541,772602.0
2025-02-12 13:50:00,9.27,9.28,9.26,9.28,482235.0,8.8541,8.8637,8.8446,8.8637,482235.0
2025-02-12 14:00:00,9.27,9.29,9.27,9.28,1412058.0,8.8541,8.8732,8.8541,8.8637,1412058.0
2025-02-12 14:10:00,9.28,9.28,9.25,9.26,1032875.0,8.8637,8.8637,8.835,8.8446,1032875.0
2025-02-12 14:20:00,9.26,9.26,9.24,9.25,871941.0,8.8446,8.8446,8.8255,8.835,871941.0
2025-02-12 14:30:00,9.25,9.26,9.24,9.25,887250.0,8.835,8.8446,8.8255,8.835,887250.0
2025-02-12 14:40:00,9.26,9.27,9.25,9.27,708299.0,8.8446,8.8541,8.835,8.8541,708299.0
2025-02-12 14:50:00,9.26,9.27,9.25,9.25,777610.0,8.8446,8.8541,8.835,8.835,777610.0
2025-02-12 15:00:00,9.25,9.27,9.25,9.26,826520.0,8.835,8.8541,8.835,8.8446,826520.0
2025-02-12 15:10:00,9.27,9.27,9.26,9.27,649584.0,8.8541,8.8541,8.8446,8.8541,649584.0
2025-02-12 15:20:00,9.27,9.27,9.25,9.25,816872.0,8.8541,8.8541,8.835,8.835,816872.0
2025-02-12 15:30:00,9.26,9.26,9.24,9.24,1099502.0,8.8446,8.8446,8.8255,8.8255,1099502.0
2025-02-12 15:40:00,9.25,9.25,9.23,9.24,2103425.0,8.835,8.835,8.8159,8.8255,2103425.0
2025-02-12 15:50:00,9.24,9.24,9.22,9.24,3636955.0,8.8255,8.8255,8.8064,8.8255,3636955.0
2025-02-13 09:30:00,9.29,9.35,9.24,9.25,2831282.0,8.8732,8.9305,8.8255,8.835,2831282.0
2025-02-13 09:40:00,9.26,9.28,9.24,9.28,1466324.0,8.8446,8.8637,8.8255,8.8637,1466324.0
2025-02-13 09:50:00,9.28,9.33,9.27,9.32,2307741.0,8.8637,8.9114,8.8541,8.9019,2307741.0
2025-02-13 10:00:00,9.32,9.36,9.31,9.35,3046743.0,8.9019,8.9401,8.8923,8.9305,3046743.0
2025-02-13 10:10:00,9.35,9.4,9.34,9.39,4484634.0,8.9305,8.9783,8.921,8.9687,4484634.0
2025-02-13 10:20:00,9.39,9.41,9.39,9.41,3154292.0,8.9687,8.9878,8.9687,8.9878,3154292.0
2025-02-13 10:30:00,9.41,9.41,9.37,9.39,2583749.0,8.9878,8.9878,8.9496,8.9687,2583749.0
2025-02-13 10:40:00,9.38,9.39,9.37,9.38,2304635.0,8.9592,8.9687,8.9496,8.9592,2304635.0
2025-02-13 10:50:00,9.38,9.38,9.36,9.38,1878902.0,8.9592,8.9592,8.9401,8.9592,1878902.0
2025-02-13 11:00:00,9.38,9.38,9.36,9.37,911851.0,8.9592,8.9592,8.9401,8.9496,911851.0
2025-02-13 11:10:00,9.36,9.37,9.35,9.36,708139.0,8.9401,8.9496,8.9305,8.9401,708139.0
2025-02-13 11:20:00,9.36,9.37,9.35,9.37,987179.0,8.9401,8.9496,8.9305,8.9496,987179.0
2025-02-13 11:30:00,9.37,9.37,9.34,9.35,1942408.0,8.9496,8.9496,8.921,8.9305,1942408.0
2025-02-13 11:40:00,9.34,9.35,9.33,9.35,1049637.0,8.921,8.9305,8.9114,8.9305,1049637.0
2025-02-13 11:50:00,9.35,9.35,9.34,9.35,514364.0,8.9305,8.9305,8.921,8.9305,514364.0
2025-02-13 12:00:00,9.35,9.36,9.34,9.36,848050.0,8.9305,8.9401,8.921,8.9401,848050.0
2025-02-13 12:10:00,9.36,9.36,9.34,9.35,511545.0,8.9401,8.9401,8.921,8.9305,511545.0
2025-02-13 12:20:00,9.35,9.37,9.34,9.36,660784.0,8.9305,8.9496,8.921,8.9401,660784.0
2025-02-13 12:30:00,9.37,9.37,9.36,9.37,653677.0,8.9496,8.9496,8.9401,8.9496,653677.0
2025-02-13 12:40:00,9.37,9.37,9.36,9.37,380161.0,8.9496,8.9496,8.9401,8.9496,380161.0
2025-02-13 12:50:00,9.37,9.37,9.34,9.35,903430.0,8.9496,8.9496,8.921,8.9305,903430.0
2025-02-13 13:00:00,9.35,9.36,9.33,9.36,857742.0,8.9305,8.9401,8.9114,8.9401,857742.0
2025-02-13 13:10:00,9.36,9.37,9.34,9.35,1246539.0,8.9401,8.9496,8.921,8.9305,1246539.0
2025-02-13 13:20:00,9.35,9.36,9.34,9.36,1026783.0,8.9305,8.9401,8.921,8.9401,1026783.0
2025-02-13 13:30:00,9.36,9.36,9.35,9.36,376436.0,8.9401,8.9401,8.9305,8.9401,376436.0
2025-02-13 13:40:00,9.36,9.37,9.34,9.37,2670991.0,8.9401,8.9496,8.921,8.9496,2670991.0
2025-02-13 13:50:00,9.36,9.37,9.29,9.32,5515869.0,8.9401,8.9496,8.8732,8.9019,5515869.0
2025-02-13 14:00:00,9.31,9.35,9.3,9.34,2506355.0,8.8923,8.9305,8.8828,8.921,2506355.0
2025-02-13 14:10:00,9.35,9.36,9.33,9.36,881554.0,8.9305,8.9401,8.9114,8.9401,881554.0
2025-02-13 14:20:00,9.36,9.37,9.35,9.36,712170.0,8.9401,8.9496,8.9305,8.9401,712170.0
2025-02-13 14:30:00,9.37,9.38,9.36,9.38,1096845.0,8.9496,8.9592,8.9401,8.9592,1096845.0
2025-02-13 14:40:00,9.38,9.39,9.37,9.38,1113728.0,8.9592,8.9687,8.9496,8.9592,1113728.0
2025-02-13 14:50:00,9.38,9.39,9.37,9.37,1427771.0,8.9592,8.9687,8.9496,8.9496,1427771.0
2025-02-13 15:00:00,9.38,9.39,9.37,9.39,815863.0,8.9592,8.9687,8.9496,8.9687,815863.0
2025-02-13 15:10:00,9.39,9.39,9.38,9.38,1088520.0,8.9687,8.9687,8.9592,8.9592,1088520.0
2025-02-13 15:20:00,9.38,9.39,9.37,9.38,1185037.0,8.9592,8.9687,8.9496,8.9592,1185037.0
2025-02-13 15:30:00,9.38,9.38,9.35,9.35,1061959.0,8.9592,8.9592,8.9305,8.9305,1061959.0
2025-02-13 15:40:00,9.36,9.36,9.34,9.35,1621523.0,8.9401,8.9401,8.921,8.9305,1621523.0
2025-02-13 15:50:00,9.36,9.37,9.35,9.36,3827032.0,8.9401,8.9496,8.9305,8.9401,3827032.0
2025-02-14 09:30:00,9.43,9.51,9.42,9.46,3578852.0,9.0069,9.0834,8.9974,9.0356,3578852.0
2025-02-14 09:40:00,9.46,9.48,9.44,9.45,2111978.0,9.0356,9.0547,9.0165,9.026,2111978.0
2025-02-14 09:50:00,9.45,9.46,9.43,9.44,1619104.0,9.026,9.0356,9.0069,9.0165,1619104.0
2025-02-14 10:00:00,9.44,9.45,9.42,9.44,1621689.0,9.0165,9.026,8.9974,9.0165,1621689.0
2025-02-14 10:10:00,9.44,9.44,9.41,9.42,1012991.0,9.0165,9.0165,8.9878,8.9974,1012991.0
2025-02-14 10:20:00,9.42,9.42,9.39,9.39,1302684.0,8.9974,8.9974,8.9687,8.9687,1302684.0
2025-02-14 10:30:00,9.4,9.41,9.39,9.41,994140.0,8.9783,8.9878,8.9687,8.9878,994140.0
2025-02-14 10:40:00,9.41,9.42,9.4,9.4,1084777.0,8.9878,8.9974,8.9783,8.9783,1084777.0
2025-02-14 10:50:00,9.41,9.42,9.4,9.42,1209784.0,8.9878,8.9974,8.9783,8.9974,1209784.0
2025-02-14 11:00:00,9.42,9.44,9.41,9.44,1380132.0,8.9974,9.0165,8.9878,9.0165,1380132.0
2025-02-14 11:10:00,9.44,9.45,9.41,9.42,1290483.0,9.0165,9.026,8.9878,8.9974,1290483.0
2025-02-14 11:20:00,9.42,9.44,9.41,9.43,910994.0,8.9974,9.0165,8.9878,9.0069,910994.0
2025-02-14 11:30:00,9.42,9.43,9.42,9.43,298495.0,8.9974,9.0069,8.9974,9.0069,298495.0
2025-02-14 11:40:00,9.43,9.44,9.42,9.44,758326.0,9.0069,9.0165,8.9974,9.0165,758326.0
2025-02-14 11:50:00,9.44,9.44,9.42,9.44,882416.0,9.0165,9.0165,8.9974,9.0165,882416.0
2025-02-14 12:00:00,9.44,9.44,9.43,9.43,340360.0,9.0165,9.0165,9.0069,9.0069,340360.0
2025-02-14 12:10:00,9.44,9.44,9.42,9.44,698811.0,9.0165,9.0165,8.9974,9.0165,698811.0
2025-02-14 12:20:00,9.44,9.44,9.43,9.44,261736.0,9.0165,9.0165,9.0069,9.0165,261736.0
2025-02-14 12:30:00,9.44,9.44,9.43,9.44,313178.0,9.0165,9.0165,9.0069,9.0165,313178.0
2025-02-14 12:40:00,9.44,9.44,9.42,9.43,519813.0,9.0165,9.0165,8.9974,9.0069,519813.0
2025-02-14 12:50:00,9.43,9.44,9.42,9.43,435564.0,9.0069,9.0165,8.9974,9.0069,435564.0
2025-02-14 13:00:00,9.44,9.45,9.43,9.44,658903.0,9.0165,9.026,9.0069,9.0165,658903.0
2025-02-14 13:10:00,9.44,9.44,9.43,9.44,348844.0,9.0165,9.0165,9.0069,9.0165,348844.0
2025-02-14 13:20:00,9.44,9.44,9.43,9.43,407082.0,9.0165,9.0165,9.0069,9.0069,407082.0
2025-02-14 13:30:00,9.43,9.45,9.43,9.45,1450771.0,9.0069,9.026,9.0069,9.026,1450771.0
2025-02-14 13:40:00,9.45,9.45,9.44,9.45,286667.0,9.026,9.026,9.0165,9.026,286667.0
2025-02-14 13:50:00,9.45,9.46,9.44,9.46,715568.0,9.026,9.0356,9.0165,9.0356,715568.0
2025-02-14 14:00:00,9.46,9.47,9.45,9.46,645226.0,9.0356,9.0451,9.026,9.0356,645226.0
2025-02-14 14:10:00,9.46,9.47,9.45,9.46,545355.0,9.0356,9.0451,9.026,9.0356,545355.0
2025-02-14 14:20:00,9.45,9.46,9.44,9.45,557324.0,9.026,9.0356,9.0165,9.026,557324.0
2025-02-14 14:30:00,9.45,9.45,9.44,9.44,760536.0,9.026,9.026,9.0165,9.0165,760536.0
2025-02-14 14:40:00,9.45,9.45,9.44,9.45,611881.0,9.026,9.026,9.0165,9.026,611881.0
2025-02-14 14:50:00,9.45,9.46,9.44,9.46,754181.0,9.026,9.0356,9.0165,9.0356,754181.0
2025-02-14 15:00:00,9.46,9.46,9.45,9.45,514147.0,9.0356,9.0356,9.026,9.026,514147.0
2025-02-14 15:10:00,9.46,9.46,9.45,9.46,850808.0,9.0356,9.0356,9.026,9.0356,850808.0
2025-02-14 15:20:00,9.46,9.46,9.44,9.45,1068833.0,9.0356,9.0356,9.0165,9.026,1068833.0
2025-02-14 15:30:00,9.44,9.46,9.44,9.46,1228975.0,9.0165,9.0356,9.0165,9.0356,1228975.0
2025-02-14 15:40:00,9.46,9.46,9.45,9.45,1053186.0,9.0356,9.0356,9.026,9.026,1053186.0
2025-02-14 15:50:00,9.45,9.48,9.45,9.48,4142266.0,9.026,9.0547,9.026,9.0547,4142266.0
2025-02-18 09:30:00,9.32,9.34,9.25,9.31,3734090.0,9.1893,9.2091,9.1203,9.1795,3734090.0
2025-02-18 09:40:00,9.32,9.32,9.29,9.32,916809.0,9.1893,9.1893,9.1598,9.1893,916809.0
2025-02-18 09:50:00,9.31,9.33,9.3,9.3,1038605.0,9.1795,9.1992,9.1696,9.1696,1038605.0
2025-02-18 10:00:00,9.31,9.32,9.29,9.3,1535984.0,9.1795,9.1893,9.1598,9.1696,1535984.0
2025-02-18 10:10:00,9.3,9.32,9.29,9.32,1791271.0,9.1696,9.1893,9.1598,9.1893,1791271.0
2025-02-18 10:20:00,9.32,9.33,9.31,9.33,1274792.0,9.1893,9.1992,9.1795,9.1992,1274792.0
2025-02-18 10:30:00,9.33,9.35,9.32,9.33,1356490.0,9.1992,9.2189,9.1893,9.1992,1356490.0
2025-02-18 10:40:00,9.33,9.34,9.32,9.33,1220743.0,9.1992,9.2091,9.1893,9.1992,1220743.0
2025-02-18 10:50:00,9.33,9.34,9.32,9.32,1724387.0,9.1992,9.2091,9.1893,9.1893,1724387.0
2025-02-18 11:00:00,9.32,9.33,9.29,9.31,2124604.0,9.1893,9.1992,9.1598,9.1795,2124604.0
2025-02-18 11:10:00,9.32,9.33,9.3,9.3,2263216.0,9.1893,9.1992,9.1696,9.1696,2263216.0
2025-02-18 11:20:00,9.3,9.31,9.29,9.3,2003238.0,9.1696,9.1795,9.1598,9.1696,2003238.0
2025-02-18 11:30:00,9.3,9.31,9.3,9.3,939359.0,9.1696,9.1795,9.1696,9.1696,939359.0
2025-02-18 11:40:00,9.3,9.31,9.3,9.31,1159587.0,9.1696,9.1795,9.1696,9.1795,1159587.0
2025-02-18 11:50:00,9.31,9.31,9.29,9.29,1403863.0,9.1795,9.1795,9.1598,9.1598,1403863.0
2025-02-18 12:00:00,9.29,9.3,9.28,9.28,579299.0,9.1598,9.1696,9.1499,9.1499,579299.0
2025-02-18 12:10:00,9.29,9.29,9.28,9.29,283071.0,9.1598,9.1598,9.1499,9.1598,283071.0
2025-02-18 12:20:00,9.29,9.29,9.27,9.27,537072.0,9.1598,9.1598,9.14,9.14,537072.0
2025-02-18 12:30:00,9.27,9.28,9.27,9.28,477951.0,9.14,9.1499,9.14,9.1499,477951.0
2025-02-18 12:40:00,9.27,9.28,9.25,9.25,1470444.0,9.14,9.1499,9.1203,9.1203,1470444.0
2025-02-18 12:50:00,9.26,9.26,9.25,9.25,521162.0,9.1302,9.1302,9.1203,9.1203,521162.0
2025-02-18 13:00:00,9.26,9.26,9.23,9.23,1716557.0,9.1302,9.1302,9.1006,9.1006,1716557.0
2025-02-18 13:10:00,9.24,9.26,9.23,9.24,1478037.0,9.1105,9.1302,9.1006,9.1105,1478037.0
2025-02-18 13:20:00,9.25,9.25,9.23,9.25,763271.0,9.1203,9.1203,9.1006,9.1203,763271.0
2025-02-18 13:30:00,9.25,9.25,9.23,9.23,759247.0,9.1203,9.1203,9.1006,9.1006,759247.0
2025-02-18 13:40:00,9.24,9.25,9.23,9.25,923851.0,9.1105,9.1203,9.1006,9.1203,923851.0
2025-02-18 13:50:00,9.25,9.25,9.23,9.23,744379.0,9.1203,9.1203,9.1006,9.1006,744379.0
2025-02-18 14:00:00,9.24,9.25,9.23,9.24,903303.0,9.1105,9.1203,9.1006,9.1105,903303.0
2025-02-18 14:10:00,9.24,9.25,9.23,9.24,665108.0,9.1105,9.1203,9.1006,9.1105,665108.0
2025-02-18 14:20:00,9.25,9.27,9.24,9.26,1517261.0,9.1203,9.14,9.1105,9.1302,1517261.0
2025-02-18 14:30:00,9.26,9.27,9.25,9.27,872118.0,9.1302,9.14,9.1203,9.14,872118.0
2025-02-18 14:40:00,9.27,9.29,9.26,9.28,997928.0,9.14,9.1598,9.1302,9.1499,997928.0
2025-02-18 14:50:00,9.29,9.3,9.28,9.29,855907.0,9.1598,9.1696,9.1499,9.1598,855907.0
2025-02-18 15:00:00,9.29,9.3,9.29,9.29,507971.0,9.1598,9.1696,9.1598,9.1598,507971.0
2025-02-18 15:10:00,9.29,9.31,9.29,9.29,1658635.0,9.1598,9.1795,9.1598,9.1598,1658635.0
2025-02-18 15:20:00,9.29,9.3,9.28,9.29,604028.0,9.1598,9.1696,9.1499,9.1598,604028.0
2025-02-18 15:30:00,9.29,9.3,9.28,9.29,791710.0,9.1598,9.1696,9.1499,9.1598,791710.0
2025-02-18 15:40:00,9.3,9.3,9.27,9.29,1999025.0,9.1696,9.1696,9.14,9.1598,1999025.0
2025-02-18 15:50:00,9.29,9.32,9.29,9.29,4666268.0,9.1598,9.1893,9.1598,9.1598,4666268.0
2025-02-19 09:30:00,9.27,9.27,9.21,9.25,2212832.0,9.14,9.14,9.0809,9.1203,2212832.0
2025-02-19 09:40:00,9.26,9.27,9.24,9.26,1572975.0,9.1302,9.14,9.1105,9.1302,1572975.0
2025-02-19 09:50:00,9.27,9.28,9.25,9.28,1646178.0,9.14,9.1499,9.1203,9.1499,1646178.0
2025-02-19 10:00:00,9.28,9.31,9.27,9.3,2022795.0,9.1499,9.1795,9.14,9.1696,2022795.0
2025-02-19 10:10:00,9.3,9.33,9.3,9.31,2096266.0,9.1696,9.1992,9.1696,9.1795,2096266.0
2025-02-19 10:20:00,9.31,9.31,9.29,9.29,856342.0,9.1795,9.1795,9.1598,9.1598,856342.0
2025-02-19 10:30:00,9.29,9.32,9.29,9.3,1696333.0,9.1598,9.1893,9.1598,9.1696,1696333.0
2025-02-19 10:40:00,9.31,9.31,9.29,9.29,1088265.0,9.1795,9.1795,9.1598,9.1598,1088265.0
2025-02-19 10:50:00,9.29,9.3,9.29,9.29,729259.0,9.1598,9.1696,9.1598,9.1598,729259.0
2025-02-19 11:00:00,9.29,9.32,9.29,9.31,1200096.0,9.1598,9.1893,9.1598,9.1795,1200096.0
2025-02-19 11:10:00,9.32,9.32,9.3,9.32,883434.0,9.1893,9.1893,9.1696,9.1893,883434.0
2025-02-19 11:20:00,9.32,9.34,9.31,9.33,1488115.0,9.1893,9.2091,9.1795,9.1992,1488115.0
2025-02-19 11:30:00,9.33,9.34,9.31,9.34,1416596.0,9.1992,9.2091,9.1795,9.2091,1416596.0
2025-02-19 11:40:00,9.34,9.34,9.32,9.34,1468038.0,9.2091,9.2091,9.1893,9.2091,1468038.0
2025-02-19 11:50:00,9.34,9.35,9.33,9.34,734501.0,9.2091,9.2189,9.1992,9.2091,734501.0
2025-02-19 12:00:00,9.34,9.34,9.33,9.33,287140.0,9.2091,9.2091,9.1992,9.1992,287140.0
2025-02-19 12:10:00,9.33,9.34,9.33,9.34,402746.0,9.1992,9.2091,9.1992,9.2091,402746.0
2025-02-19 12:20:00,9.33,9.34,9.32,9.33,739897.0,9.1992,9.2091,9.1893,9.1992,739897.0
2025-02-19 12:30:00,9.34,9.34,9.31,9.31,531225.0,9.2091,9.2091,9.1795,9.1795,531225.0
2025-02-19 12:40:00,9.32,9.32,9.29,9.31,968481.0,9.1893,9.1893,9.1598,9.1795,968481.0
2025-02-19 12:50:00,9.3,9.32,9.3,9.31,877445.0,9.1696,9.1893,9.1696,9.1795,877445.0
2025-02-19 13:00:00,9.31,9.33,9.3,9.33,918901.0,9.1795,9.1992,9.1696,9.1992,918901.0
2025-02-19 13:10:00,9.32,9.33,9.31,9.33,929884.0,9.1893,9.1992,9.1795,9.1992,929884.0
2025-02-19 13:20:00,9.33,9.33,9.32,9.33,443587.0,9.1992,9.1992,9.1893,9.1992,443587.0
2025-02-19 13:30:00,9.33,9.33,9.32,9.32,190952.0,9.1992,9.1992,9.1893,9.1893,190952.0
2025-02-19 13:40:00,9.33,9.33,9.32,9.33,740341.0,9.1992,9.1992,9.1893,9.1992,740341.0
2025-02-19 13:50:00,9.32,9.33,9.31,9.32,794272.0,9.1893,9.1992,9.1795,9.1893,794272.0
2025-02-19 14:00:00,9.31,9.33,9.3,9.33,666202.0,9.1795,9.1992,9.1696,9.1992,666202.0
2025-02-19 14:10:00,9.33,9.37,9.32,9.37,1891667.0,9.1992,9.2386,9.1893,9.2386,1891667.0
2025-02-19 14:20:00,9.37,9.38,9.36,9.37,1151034.0,9.2386,9.2485,9.2288,9.2386,1151034.0
2025-02-19 14:30:00,9.38,9.38,9.36,9.37,681515.0,9.2485,9.2485,9.2288,9.2386,681515.0
2025-02-19 14:40:00,9.37,9.38,9.36,9.38,812122.0,9.2386,9.2485,9.2288,9.2485,812122.0
2025-02-19 14:50:00,9.38,9.38,9.37,9.38,513730.0,9.2485,9.2485,9.2386,9.2485,513730.0
2025-02-19 15:00:00,9.37,9.38,9.37,9.37,275090.0,9.2386,9.2485,9.2386,9.2386,275090.0
2025-02-19 15:10:00,9.38,9.38,9.36,9.37,505507.0,9.2485,9.2485,9.2288,9.2386,505507.0
2025-02-19 15:20:00,9.36,9.38,9.36,9.38,970403.0,9.2288,9.2485,9.2288,9.2485,970403.0
2025-02-19 15:30:00,9.38,9.38,9.37,9.38,814453.0,9.2485,9.2485,9.2386,9.2485,814453.0
2025-02-19 15:40:00,9.38,9.38,9.37,9.38,694131.0,9.2485,9.2485,9.2386,9.2485,694131.0
2025-02-19 15:50:00,9.38,9.39,9.34,9.35,3946916.0,9.2485,9.2584,9.2091,9.2189,3946916.0
2025-02-20 09:30:00,9.33,9.34,9.28,9.31,1575686.0,9.1992,9.2091,9.1499,9.1795,1575686.0
2025-02-20 09:40:00,9.31,9.32,9.28,9.29,1382088.0,9.1795,9.1893,9.1499,9.1598,1382088.0
2025-02-20 09:50:00,9.29,9.34,9.28,9.32,1370561.0,9.1598,9.2091,9.1499,9.1893,1370561.0
2025-02-20 10:00:00,9.33,9.33,9.29,9.29,1803523.0,9.1992,9.1992,9.1598,9.1598,1803523.0
2025-02-20 10:10:00,9.29,9.32,9.29,9.3,1129782.0,9.1598,9.1893,9.1598,9.1696,1129782.0
2025-02-20 10:20:00,9.3,9.33,9.3,9.32,1112467.0,9.1696,9.1992,9.1696,9.1893,1112467.0
2025-02-20 10:30:00,9.32,9.33,9.3,9.31,871803.0,9.1893,9.1992,9.1696,9.1795,871803.0
2025-02-20 10:40:00,9.32,9.33,9.31,9.32,1072047.0,9.1893,9.1992,9.1795,9.1893,1072047.0
2025-02-20 10:50:00,9.32,9.33,9.31,9.33,1396140.0,9.1893,9.1992,9.1795,9.1992,1396140.0
2025-02-20 11:00:00,9.33,9.34,9.31,9.33,1712728.0,9.1992,9.2091,9.1795,9.1992,1712728.0
2025-02-20 11:10:00,9.33,9.34,9.33,9.33,597786.0,9.1992,9.2091,9.1992,9.1992,597786.0
2025-02-20 11:20:00,9.34,9.34,9.31,9.31,792836.0,9.2091,9.2091,9.1795,9.1795,792836.0
2025-02-20 11:30:00,9.32,9.32,9.3,9.3,608217.0,9.1893,9.1893,9.1696,9.1696,608217.0
2025-02-20 11:40:00,9.3,9.31,9.29,9.3,631480.0,9.1696,9.1795,9.1598,9.1696,631480.0
2025-02-20 11:50:00,9.29,9.31,9.29,9.3,490279.0,9.1598,9.1795,9.1598,9.1696,490279.0
2025-02-20 12:00:00,9.3,9.31,9.3,9.3,349444.0,9.1696,9.1795,9.1696,9.1696,349444.0
2025-02-20 12:10:00,9.3,9.32,9.3,9.32,468875.0,9.1696,9.1893,9.1696,9.1893,468875.0
2025-02-20 12:20:00,9.32,9.33,9.31,9.33,899697.0,9.1893,9.1992,9.1795,9.1992,899697.0
2025-02-20 12:30:00,9.33,9.34,9.32,9.34,878417.0,9.1992,9.2091,9.1893,9.2091,878417.0
2025-02-20 12:40:00,9.34,9.34,9.33,9.34,359219.0,9.2091,9.2091,9.1992,9.2091,359219.0
2025-02-20 12:50:00,9.33,9.34,9.33,9.34,331206.0,9.1992,9.2091,9.1992,9.2091,331206.0
2025-02-20 13:00:00,9.34,9.34,9.33,9.33,406700.0,9.2091,9.2091,9.1992,9.1992,406700.0
2025-02-20 13:10:00,9.34,9.34,9.33,9.34,483411.0,9.2091,9.2091,9.1992,9.2091,483411.0
2025-02-20 13:20:00,9.33,9.34,9.32,9.33,1437810.0,9.1992,9.2091,9.1893,9.1992,1437810.0
2025-02-20 13:30:00,9.34,9.34,9.33,9.34,623282.0,9.2091,9.2091,9.1992,9.2091,623282.0
2025-02-20 13:40:00,9.33,9.35,9.33,9.35,961675.0,9.1992,9.2189,9.1992,9.2189,961675.0
2025-02-20 13:50:00,9.35,9.35,9.34,9.35,375820.0,9.2189,9.2189,9.2091,9.2189,375820.0
2025-02-20 14:00:00,9.35,9.37,9.34,9.36,847372.0,9.2189,9.2386,9.2091,9.2288,847372.0
2025-02-20 14:10:00,9.36,9.37,9.36,9.37,270002.0,9.2288,9.2386,9.2288,9.2386,270002.0
2025-02-20 14:20:00,9.37,9.37,9.36,9.37,259924.0,9.2386,9.2386,9.2288,9.2386,259924.0
2025-02-20 14:30:00,9.37,9.37,9.36,9.37,294460.0,9.2386,9.2386,9.2288,9.2386,294460.0
2025-02-20 14:40:00,9.37,9.37,9.36,9.37,417229.0,9.2386,9.2386,9.2288,9.2386,417229.0
2025-02-20 14:50:00,9.37,9.37,9.36,9.37,346641.0,9.2386,9.2386,9.2288,9.2386,346641.0
2025-02-20 15:00:00,9.37,9.37,9.35,9.35,596862.0,9.2386,9.2386,9.2189,9.2189,596862.0
2025-02-20 15:10:00,9.36,9.36,9.35,9.36,373628.0,9.2288,9.2288,9.2189,9.2288,373628.0
2025-02-20 15:20:00,9.36,9.36,9.34,9.35,687229.0,9.2288,9.2288,9.2091,9.2189,687229.0
2025-02-20 15:30:00,9.34,9.36,9.34,9.36,702540.0,9.2091,9.2288,9.2091,9.2288,702540.0
2025-02-20 15:40:00,9.36,9.37,9.35,9.37,1514638.0,9.2288,9.2386,9.2189,9.2386,1514638.0
2025-02-20 15:50:00,9.37,9.4,9.37,9.38,3664927.0,9.2386,9.2682,9.2386,9.2485,3664927.0
2025-02-21 09:30:00,9.38,9.41,9.37,9.38,1789802.0,9.2485,9.2781,9.2386,9.2485,1789802.0
2025-02-21 09:40:00,9.39,9.4,9.36,9.38,1806535.0,9.2584,9.2682,9.2288,9.2485,1806535.0
2025-02-21 09:50:00,9.39,9.4,9.38,9.38,906599.0,9.2584,9.2682,9.2485,9.2485,906599.0
2025-02-21 10:00:00,9.38,9.39,9.36,9.37,2100239.0,9.2485,9.2584,9.2288,9.2386,2100239.0
2025-02-21 10:10:00,9.37,9.37,9.34,9.34,1775418.0,9.2386,9.2386,9.2091,9.2091,1775418.0
2025-02-21 10:20:00,9.34,9.36,9.34,9.34,973812.0,9.2091,9.2288,9.2091,9.2091,973812.0
2025-02-21 10:30:00,9.34,9.35,9.32,9.34,1387115.0,9.2091,9.2189,9.1893,9.2091,1387115.0
2025-02-21 10:40:00,9.34,9.35,9.32,9.34,2355664.0,9.2091,9.2189,9.1893,9.2091,2355664.0
2025-02-21 10:50:00,9.34,9.36,9.33,9.36,1298531.0,9.2091,9.2288,9.1992,9.2288,1298531.0
2025-02-21 11:00:00,9.36,9.37,9.35,9.36,1056920.0,9.2288,9.2386,9.2189,9.2288,1056920.0
2025-02-21 11:10:00,9.36,9.39,9.35,9.38,1440627.0,9.2288,9.2584,9.2189,9.2485,1440627.0
2025-02-21 11:20:00,9.38,9.39,9.37,9.38,1608762.0,9.2485,9.2584,9.2386,9.2485,1608762.0
2025-02-21 11:30:00,9.38,9.38,9.37,9.38,615480.0,9.2485,9.2485,9.2386,9.2485,615480.0
2025-02-21 11:40:00,9.38,9.4,9.37,9.39,958424.0,9.2485,9.2682,9.2386,9.2584,958424.0
2025-02-21 11:50:00,9.39,9.4,9.39,9.39,316674.0,9.2584,9.2682,9.2584,9.2584,316674.0
2025-02-21 12:00:00,9.39,9.41,9.39,9.39,1151396.0,9.2584,9.2781,9.2584,9.2584,1151396.0
2025-02-21 12:10:00,9.39,9.4,9.38,9.38,626353.0,9.2584,9.2682,9.2485,9.2485,626353.0
2025-02-21 12:20:00,9.39,9.39,9.38,9.38,306815.0,9.2584,9.2584,9.2485,9.2485,306815.0
2025-02-21 12:30:00,9.38,9.39,9.36,9.37,529906.0,9.2485,9.2584,9.2288,9.2386,529906.0
2025-02-21 12:40:00,9.37,9.37,9.36,9.37,370956.0,9.2386,9.2386,9.2288,9.2386,370956.0
2025-02-21 12:50:00,9.37,9.37,9.34,9.35,732317.0,9.2386,9.2386,9.2091,9.2189,732317.0
2025-02-21 13:00:00,9.35,9.35,9.3,9.3,1167523.0,9.2189,9.2189,9.1696,9.1696,1167523.0
2025-02-21 13:10:00,9.3,9.31,9.28,9.3,3143651.0,9.1696,9.1795,9.1499,9.1696,3143651.0
2025-02-21 13:20:00,9.3,9.31,9.29,9.29,1136681.0,9.1696,9.1795,9.1598,9.1598,1136681.0
2025-02-21 13:30:00,9.29,9.31,9.29,9.3,1146758.0,9.1598,9.1795,9.1598,9.1696,1146758.0
2025-02-21 13:40:00,9.3,9.31,9.29,9.29,807001.0,9.1696,9.1795,9.1598,9.1598,807001.0
2025-02-21 13:50:00,9.29,9.3,9.27,9.27,786500.0,9.1598,9.1696,9.14,9.14,786500.0
2025-02-21 14:00:00,9.28,9.28,9.26,9.27,756133.0,9.1499,9.1499,9.1302,9.14,756133.0
2025-02-21 14:10:00,9.27,9.28,9.26,9.27,1154754.0,9.14,9.1499,9.1302,9.14,1154754.0
2025-02-21 14:20:00,9.26,9.27,9.25,9.25,956242.0,9.1302,9.14,9.1203,9.1203,956242.0
2025-02-21 14:30:00,9.25,9.27,9.24,9.25,1523283.0,9.1203,9.14,9.1105,9.1203,1523283.0
2025-02-21 14:40:00,9.25,9.25,9.23,9.25,1192302.0,9.1203,9.1203,9.1006,9.1203,1192302.0
2025-02-21 14:50:00,9.25,9.26,9.23,9.24,1147417.0,9.1203,9.1302,9.1006,9.1105,1147417.0
2025-02-21 15:00:00,9.24,9.25,9.23,9.25,675248.0,9.1105,9.1203,9.1006,9.1203,675248.0
2025-02-21 15:10:00,9.24,9.27,9.24,9.27,1557845.0,9.1105,9.14,9.1105,9.14,1557845.0
2025-02-21 15:20:00,9.27,9.28,9.26,9.27,1102324.0,9.14,9.1499,9.1302,9.14,1102324.0
2025-02-21 15:30:00,9.27,9.3,9.26,9.29,1187247.0,9.14,9.1696,9.1302,9.1598,1187247.0
2025-02-21 15:40:00,9.29,9.3,9.28,9.29,1933889.0,9.1598,9.1696,9.1499,9.1598,1933889.0
2025-02-21 15:50:00,9.29,9.3,9.28,9.29,3225866.0,9.1598,9.1696,9.1499,9.1598,3225866.0
2025-02-24 09:30:00,9.3,9.31,9.21,9.24,1972487.0,9.1696,9.1795,9.0809,9.1105,1972487.0
2025-02-24 09:40:00,9.24,9.27,9.22,9.26,1842182.0,9.1105,9.14,9.0907,9.1302,1842182.0
2025-02-24 09:50:00,9.25,9.27,9.24,9.26,1914449.0,9.1203,9.14,9.1105,9.1302,1914449.0
2025-02-24 10:00:00,9.26,9.28,9.24,9.27,2847120.0,9.1302,9.1499,9.1105,9.14,2847120.0
2025-02-24 10:10:00,9.28,9.3,9.27,9.29,3095578.0,9.1499,9.1696,9.14,9.1598,3095578.0
2025-02-24 10:20:00,9.28,9.32,9.28,9.3,2233641.0,9.1499,9.1893,9.1499,9.1696,2233641.0
2025-02-24 10:30:00,9.29,9.33,9.28,9.33,2786855.0,9.1598,9.1992,9.1499,9.1992,2786855.0
2025-02-24 10:40:00,9.33,9.37,9.32,9.37,2850990.0,9.1992,9.2386,9.1893,9.2386,2850990.0
2025-02-24 10:50:00,9.37,9.38,9.33,9.34,2723836.0,9.2386,9.2485,9.1992,9.2091,2723836.0
2025-02-24 11:00:00,9.34,9.36,9.33,9.36,2246051.0,9.2091,9.2288,9.1992,9.2288,2246051.0
2025-02-24 11:10:00,9.36,9.37,9.35,9.36,2225620.0,9.2288,9.2386,9.2189,9.2288,2225620.0
2025-02-24 11:20:00,9.35,9.36,9.35,9.36,832248.0,9.2189,9.2288,9.2189,9.2288,832248.0
2025-02-24 11:30:00,9.36,9.37,9.33,9.35,1977496.0,9.2288,9.2386,9.1992,9.2189,1977496.0
2025-02-24 11:40:00,9.35,9.35,9.31,9.34,1658876.0,9.2189,9.2189,9.1795,9.2091,1658876.0
2025-02-24 11:50:00,9.34,9.34,9.31,9.31,1278252.0,9.2091,9.2091,9.1795,9.1795,1278252.0
2025-02-24 12:00:00,9.32,9.34,9.31,9.34,1061917.0,9.1893,9.2091,9.1795,9.2091,1061917.0
2025-02-24 12:10:00,9.34,9.35,9.33,9.34,1071805.0,9.2091,9.2189,9.1992,9.2091,1071805.0
2025-02-24 12:20:00,9.34,9.35,9.32,9.32,937062.0,9.2091,9.2189,9.1893,9.1893,937062.0
2025-02-24 12:30:00,9.32,9.33,9.32,9.32,394593.0,9.1893,9.1992,9.1893,9.1893,394593.0
2025-02-24 12:40:00,9.33,9.34,9.32,9.34,1238888.0,9.1992,9.2091,9.1893,9.2091,1238888.0
2025-02-24 12:50:00,9.33,9.34,9.33,9.34,475511.0,9.1992,9.2091,9.1992,9.2091,475511.0
2025-02-24 13:00:00,9.34,9.34,9.32,9.34,610025.0,9.2091,9.2091,9.1893,9.2091,610025.0
2025-02-24 13:10:00,9.34,9.36,9.33,9.36,811489.0,9.2091,9.2288,9.1992,9.2288,811489.0
2025-02-24 13:20:00,9.36,9.36,9.35,9.36,541407.0,9.2288,9.2288,9.2189,9.2288,541407.0
2025-02-24 13:30:00,9.35,9.37,9.35,9.37,1164965.0,9.2189,9.2386,9.2189,9.2386,1164965.0
2025-02-24 13:40:00,9.37,9.38,9.36,9.37,662467.0,9.2386,9.2485,9.2288,9.2386,662467.0
2025-02-24 13:50:00,9.38,9.38,9.36,9.37,1451269.0,9.2485,9.2485,9.2288,9.2386,1451269.0
2025-02-24 14:00:00,9.38,9.39,9.37,9.38,1284167.0,9.2485,9.2584,9.2386,9.2485,1284167.0
2025-02-24 14:10:00,9.38,9.38,9.36,9.37,933489.0,9.2485,9.2485,9.2288,9.2386,933489.0
2025-02-24 14:20:00,9.37,9.37,9.36,9.37,712329.0,9.2386,9.2386,9.2288,9.2386,712329.0
2025-02-24 14:30:00,9.37,9.38,9.36,9.38,971938.0,9.2386,9.2485,9.2288,9.2485,971938.0
2025-02-24 14:40:00,9.38,9.38,9.37,9.38,429267.0,9.2485,9.2485,9.2386,9.2485,429267.0
2025-02-24 14:50:00,9.38,9.38,9.37,9.37,419990.0,9.2485,9.2485,9.2386,9.2386,419990.0
2025-02-24 15:00:00,9.38,9.39,9.37,9.38,1183256.0,9.2485,9.2584,9.2386,9.2485,1183256.0
2025-02-24 15:10:00,9.38,9.39,9.37,9.38,849116.0,9.2485,9.2584,9.2386,9.2485,849116.0
2025-02-24 15:20:00,9.38,9.4,9.35,9.35,1837227.0,9.2485,9.2682,9.2189,9.2189,1837227.0
2025-02-24 15:30:00,9.36,9.39,9.35,9.38,1408702.0,9.2288,9.2584,9.2189,9.2485,1408702.0
2025-02-24 15:40:00,9.38,9.38,9.35,9.38,1683939.0,9.2485,9.2485,9.2189,9.2485,1683939.0
2025-02-24 15:50:00,9.38,9.39,9.34,9.36,4320002.0,9.2485,9.2584,9.2091,9.2288,4320002.0
2025-02-25 09:30:00,9.37,9.4,9.34,9.38,1883075.0,9.2386,9.2682,9.2091,9.2485,1883075.0
2025-02-25 09:40:00,9.38,9.38,9.35,9.36,1542060.0,9.2485,9.2485,9.2189,9.2288,1542060.0
2025-02-25 09:50:00,9.36,9.39,9.36,9.38,1939868.0,9.2288,9.2584,9.2288,9.2485,1939868.0
2025-02-25 10:00:00,9.38,9.39,9.34,9.39,3544230.0,9.2485,9.2584,9.2091,9.2584,3544230.0
2025-02-25 10:10:00,9.38,9.39,9.35,9.37,3241140.0,9.2485,9.2584,9.2189,9.2386,3241140.0
2025-02-25 10:20:00,9.37,9.38,9.32,9.33,3706425.0,9.2386,9.2485,9.1893,9.1992,3706425.0
2025-02-25 10:30:00,9.33,9.34,9.31,9.33,3929558.0,9.1992,9.2091,9.1795,9.1992,3929558.0
2025-02-25 10:40:00,9.33,9.36,9.32,9.35,3229541.0,9.1992,9.2288,9.1893,9.2189,3229541.0
2025-02-25 10:50:00,9.35,9.38,9.34,9.36,3870457.0,9.2189,9.2485,9.2091,9.2288,3870457.0
2025-02-25 11:00:00,9.36,9.39,9.34,9.38,2352557.0,9.2288,9.2584,9.2091,9.2485,2352557.0
2025-02-25 11:10:00,9.38,9.43,9.37,9.41,3126104.0,9.2485,9.2978,9.2386,9.2781,3126104.0
2025-02-25 11:20:00,9.4,9.43,9.4,9.42,2166520.0,9.2682,9.2978,9.2682,9.2879,2166520.0
2025-02-25 11:30:00,9.42,9.42,9.38,9.41,3044346.0,9.2879,9.2879,9.2485,9.2781,3044346.0
2025-02-25 11:40:00,9.42,9.42,9.4,9.42,2800502.0,9.2879,9.2879,9.2682,9.2879,2800502.0
2025-02-25 11:50:00,9.42,9.43,9.41,9.43,2208526.0,9.2879,9.2978,9.2781,9.2978,2208526.0
2025-02-25 12:00:00,9.42,9.43,9.39,9.41,2003575.0,9.2879,9.2978,9.2584,9.2781,2003575.0
2025-02-25 12:10:00,9.41,9.41,9.4,9.41,580872.0,9.2781,9.2781,9.2682,9.2781,580872.0
2025-02-25 12:20:00,9.4,9.42,9.4,9.41,631642.0,9.2682,9.2879,9.2682,9.2781,631642.0
2025-02-25 12:30:00,9.42,9.42,9.41,9.42,781475.0,9.2879,9.2879,9.2781,9.2879,781475.0
2025-02-25 12:40:00,9.42,9.43,9.41,9.43,931823.0,9.2879,9.2978,9.2781,9.2978,931823.0
2025-02-25 12:50:00,9.43,9.45,9.42,9.45,1255763.0,9.2978,9.3175,9.2879,9.3175,1255763.0
2025-02-25 13:00:00,9.45,9.49,9.44,9.49,2170222.0,9.3175,9.357,9.3077,9.357,2170222.0
2025-02-25 13:10:00,9.48,9.49,9.47,9.47,913886.0,9.3471,9.357,9.3372,9.3372,913886.0
2025-02-25 13:20:00,9.48,9.48,9.45,9.46,808790.0,9.3471,9.3471,9.3175,9.3274,808790.0
2025-02-25 13:30:00,9.46,9.47,9.45,9.46,2291907.0,9.3274,9.3372,9.3175,9.3274,2291907.0
2025-02-25 13:40:00,9.47,9.48,9.46,9.47,1052040.0,9.3372,9.3471,9.3274,9.3372,1052040.0
2025-02-25 13:50:00,9.46,9.48,9.46,9.46,1279642.0,9.3274,9.3471,9.3274,9.3274,1279642.0
2025-02-25 14:00:00,9.47,9.47,9.44,9.44,1645973.0,9.3372,9.3372,9.3077,9.3077,1645973.0
2025-02-25 14:10:00,9.44,9.45,9.41,9.42,1318413.0,9.3077,9.3175,9.2781,9.2879,1318413.0
2025-02-25 14:20:00,9.42,9.42,9.37,9.39,2129136.0,9.2879,9.2879,9.2386,9.2584,2129136.0
2025-02-25 14:30:00,9.39,9.44,9.39,9.43,1849908.0,9.2584,9.3077,9.2584,9.2978,1849908.0
2025-02-25 14:40:00,9.44,9.45,9.42,9.43,2250999.0,9.3077,9.3175,9.2879,9.2978,2250999.0
2025-02-25 14:50:00,9.42,9.43,9.42,9.43,826270.0,9.2879,9.2978,9.2879,9.2978,826270.0
2025-02-25 15:00:00,9.43,9.44,9.42,9.43,1212426.0,9.2978,9.3077,9.2879,9.2978,1212426.0
2025-02-25 15:10:00,9.44,9.45,9.42,9.45,1359547.0,9.3077,9.3175,9.2879,9.3175,1359547.0
2025-02-25 15:20:00,9.45,9.46,9.44,9.44,1280739.0,9.3175,9.3274,9.3077,9.3077,1280739.0
2025-02-25 15:30:00,9.45,9.45,9.42,9.42,1377726.0,9.3175,9.3175,9.2879,9.2879,1377726.0
2025-02-25 15:40:00,9.43,9.43,9.4,9.43,1641222.0,9.2978,9.2978,9.2682,9.2978,1641222.0
2025-02-25 15:50:00,9.43,9.43,9.4,9.43,3641330.0,9.2978,9.2978,9.2682,9.2978,3641330.0
2025-02-26 09:30:00,9.46,9.56,9.44,9.55,4153226.0,9.3274,9.426,9.3077,9.4161,4153226.0
2025-02-26 09:40:00,9.55,9.62,9.54,9.61,4174203.0,9.4161,9.4851,9.4063,9.4753,4174203.0
2025-02-26 09:50:00,9.61,9.62,9.54,9.58,3988740.0,9.4753,9.4851,9.4063,9.4457,3988740.0
2025-02-26 10:00:00,9.58,9.6,9.54,9.59,4119683.0,9.4457,9.4654,9.4063,9.4556,4119683.0
2025-02-26 10:10:00,9.6,9.61,9.57,9.61,2770215.0,9.4654,9.4753,9.4358,9.4753,2770215.0
2025-02-26 10:20:00,9.61,9.62,9.57,9.62,3628024.0,9.4753,9.4851,9.4358,9.4851,3628024.0
2025-02-26 10:30:00,9.62,9.62,9.58,9.59,4282538.0,9.4851,9.4851,9.4457,9.4556,4282538.0
2025-02-26 10:40:00,9.59,9.59,9.56,9.58,3543741.0,9.4556,9.4556,9.426,9.4457,3543741.0
2025-02-26 10:50:00,9.57,9.6,9.57,9.58,2211638.0,9.4358,9.4654,9.4358,9.4457,2211638.0
2025-02-26 11:00:00,9.58,9.59,9.56,9.57,1634847.0,9.4457,9.4556,9.426,9.4358,1634847.0
2025-02-26 11:10:00,9.57,9.58,9.56,9.57,1111499.0,9.4358,9.4457,9.426,9.4358,1111499.0
2025-02-26 11:20:00,9.57,9.6,9.56,9.6,1902901.0,9.4358,9.4654,9.426,9.4654,1902901.0
2025-02-26 11:30:00,9.6,9.6,9.57,9.6,1850998.0,9.4654,9.4654,9.4358,9.4654,1850998.0
2025-02-26 11:40:00,9.6,9.6,9.57,9.58,1724842.0,9.4654,9.4654,9.4358,9.4457,1724842.0
2025-02-26 11:50:00,9.57,9.58,9.52,9.54,1764388.0,9.4358,9.4457,9.3865,9.4063,1764388.0
2025-02-26 12:00:00,9.53,9.56,9.53,9.55,2449816.0,9.3964,9.426,9.3964,9.4161,2449816.0
2025-02-26 12:10:00,9.55,9.57,9.54,9.55,1538555.0,9.4161,9.4358,9.4063,9.4161,1538555.0
2025-02-26 12:20:00,9.55,9.61,9.55,9.61,3032618.0,9.4161,9.4753,9.4161,9.4753,3032618.0
2025-02-26 12:30:00,9.61,9.61,9.56,9.57,2313545.0,9.4753,9.4753,9.426,9.4358,2313545.0
2025-02-26 12:40:00,9.56,9.59,9.56,9.58,1083736.0,9.426,9.4556,9.426,9.4457,1083736.0
2025-02-26 12:50:00,9.58,9.59,9.52,9.53,1535290.0,9.4457,9.4556,9.3865,9.3964,1535290.0
2025-02-26 13:00:00,9.52,9.53,9.5,9.52,1840045.0,9.3865,9.3964,9.3668,9.3865,1840045.0
2025-02-26 13:10:00,9.52,9.52,9.5,9.52,1283305.0,9.3865,9.3865,9.3668,9.3865,1283305.0
2025-02-26 13:20:00,9.52,9.53,9.5,9.51,1252454.0,9.3865,9.3964,9.3668,9.3767,1252454.0
2025-02-26 13:30:00,9.5,9.52,9.5,9.5,799063.0,9.3668,9.3865,9.3668,9.3668,799063.0
2025-02-26 13:40:00,9.51,9.51,9.49,9.5,1344510.0,9.3767,9.3767,9.357,9.3668,1344510.0
2025-02-26 13:50:00,9.5,9.5,9.48,9.5,1960653.0,9.3668,9.3668,9.3471,9.3668,1960653.0
2025-02-26 14:00:00,9.5,9.5,9.47,9.48,1665661.0,9.3668,9.3668,9.3372,9.3471,1665661.0
2025-02-26 14:10:00,9.47,9.49,9.47,9.49,1164428.0,9.3372,9.357,9.3372,9.357,1164428.0
2025-02-26 14:20:00,9.49,9.49,9.47,9.48,1946288.0,9.357,9.357,9.3372,9.3471,1946288.0
2025-02-26 14:30:00,9.48,9.51,9.47,9.51,1531244.0,9.3471,9.3767,9.3372,9.3767,1531244.0
2025-02-26 14:40:00,9.51,9.52,9.5,9.51,1343665.0,9.3767,9.3865,9.3668,9.3767,1343665.0
2025-02-26 14:50:00,9.51,9.52,9.5,9.51,722443.0,9.3767,9.3865,9.3668,9.3767,722443.0
2025-02-26 15:00:00,9.51,9.51,9.48,9.5,1716564.0,9.3767,9.3767,9.3471,9.3668,1716564.0
2025-02-26 15:10:00,9.5,9.5,9.48,9.49,497522.0,9.3668,9.3668,9.3471,9.357,497522.0
2025-02-26 15:20:00,9.48,9.5,9.48,9.48,840904.0,9.3471,9.3668,9.3471,9.3471,840904.0
2025-02-26 15:30:00,9.48,9.5,9.47,9.5,1997650.0,9.3471,9.3668,9.3372,9.3668,1997650.0
2025-02-26 15:40:00,9.5,9.51,9.49,9.5,1468328.0,9.3668,9.3767,9.357,9.3668,1468328.0
2025-02-26 15:50:00,9.5,9.5,9.47,9.47,2802897.0,9.3668,9.3668,9.3372,9.3372,2802897.0
2025-02-27 09:30:00,9.44,9.46,9.4,9.42,2099229.0,9.3077,9.3274,9.2682,9.2879,2099229.0
2025-02-27 09:40:00,9.42,9.45,9.4,9.43,1660189.0,9.2879,9.3175,9.2682,9.2978,1660189.0
2025-02-27 09:50:00,9.44,9.47,9.41,9.46,1527040.0,9.3077,9.3372,9.2781,9.3274,1527040.0
2025-02-27 10:00:00,9.46,9.47,9.41,9.42,2200613.0,9.3274,9.3372,9.2781,9.2879,2200613.0
2025-02-27 10:10:00,9.42,9.49,9.41,9.49,3520475.0,9.2879,9.357,9.2781,9.357,3520475.0
2025-02-27 10:20:00,9.48,9.51,9.46,9.51,3797491.0,9.3471,9.3767,9.3274,9.3767,3797491.0
2025-02-27 10:30:00,9.51,9.53,9.48,9.53,3945438.0,9.3767,9.3964,9.3471,9.3964,3945438.0
2025-02-27 10:40:00,9.53,9.53,9.51,9.53,1377376.0,9.3964,9.3964,9.3767,9.3964,1377376.0
2025-02-27 10:50:00,9.53,9.53,9.51,9.52,1373575.0,9.3964,9.3964,9.3767,9.3865,1373575.0
2025-02-27 11:00:00,9.52,9.53,9.51,9.52,1674516.0,9.3865,9.3964,9.3767,9.3865,1674516.0
2025-02-27 11:10:00,9.52,9.53,9.51,9.53,982093.0,9.3865,9.3964,9.3767,9.3964,982093.0
2025-02-27 11:20:00,9.53,9.53,9.47,9.47,1618759.0,9.3964,9.3964,9.3372,9.3372,1618759.0
2025-02-27 11:30:00,9.47,9.5,9.47,9.49,1220439.0,9.3372,9.3668,9.3372,9.357,1220439.0
2025-02-27 11:40:00,9.49,9.49,9.47,9.48,1394578.0,9.357,9.357,9.3372,9.3471,1394578.0
2025-02-27 11:50:00,9.49,9.49,9.46,9.46,764062.0,9.357,9.357,9.3274,9.3274,764062.0
2025-02-27 12:00:00,9.46,9.48,9.46,9.46,828290.0,9.3274,9.3471,9.3274,9.3274,828290.0
2025-02-27 12:10:00,9.47,9.47,9.45,9.46,966604.0,9.3372,9.3372,9.3175,9.3274,966604.0
2025-02-27 12:20:00,9.46,9.48,9.45,9.48,1128138.0,9.3274,9.3471,9.3175,9.3471,1128138.0
2025-02-27 12:30:00,9.47,9.48,9.45,9.46,913839.0,9.3372,9.3471,9.3175,9.3274,913839.0
2025-02-27 12:40:00,9.46,9.46,9.44,9.45,595298.0,9.3274,9.3274,9.3077,9.3175,595298.0
2025-02-27 12:50:00,9.46,9.46,9.44,9.46,689436.0,9.3274,9.3274,9.3077,9.3274,689436.0
2025-02-27 13:00:00,9.46,9.47,9.45,9.46,1026015.0,9.3274,9.3372,9.3175,9.3274,1026015.0
2025-02-27 13:10:00,9.46,9.47,9.45,9.47,480850.0,9.3274,9.3372,9.3175,9.3372,480850.0
2025-02-27 13:20:00,9.46,9.47,9.46,9.46,269592.0,9.3274,9.3372,9.3274,9.3274,269592.0
2025-02-27 13:30:00,9.46,9.47,9.46,9.46,262134.0,9.3274,9.3372,9.3274,9.3274,262134.0
2025-02-27 13:40:00,9.46,9.48,9.46,9.48,352845.0,9.3274,9.3471,9.3274,9.3471,352845.0
2025-02-27 13:50:00,9.47,9.48,9.46,9.46,315300.0,9.3372,9.3471,9.3274,9.3274,315300.0
2025-02-27 14:00:00,9.46,9.47,9.45,9.46,492348.0,9.3274,9.3372,9.3175,9.3274,492348.0
2025-02-27 14:10:00,9.45,9.46,9.44,9.45,559269.0,9.3175,9.3274,9.3077,9.3175,559269.0
2025-02-27 14:20:00,9.44,9.45,9.4,9.4,1249660.0,9.3077,9.3175,9.2682,9.2682,1249660.0
2025-02-27 14:30:00,9.4,9.41,9.38,9.38,1552440.0,9.2682,9.2781,9.2485,9.2485,1552440.0
2025-02-27 14:40:00,9.39,9.39,9.36,9.36,2313628.0,9.2584,9.2584,9.2288,9.2288,2313628.0
2025-02-27 14:50:00,9.37,9.38,9.33,9.33,2710815.0,9.2386,9.2485,9.1992,9.1992,2710815.0
2025-02-27 15:00:00,9.33,9.34,9.3,9.32,2894175.0,9.1992,9.2091,9.1696,9.1893,2894175.0
2025-02-27 15:10:00,9.32,9.32,9.3,9.3,893297.0,9.1893,9.1893,9.1696,9.1696,893297.0
2025-02-27 15:20:00,9.3,9.31,9.29,9.29,2637825.0,9.1696,9.1795,9.1598,9.1598,2637825.0
2025-02-27 15:30:00,9.29,9.31,9.29,9.3,1935513.0,9.1598,9.1795,9.1598,9.1696,1935513.0
2025-02-27 15:40:00,9.3,9.33,9.29,9.32,2701371.0,9.1696,9.1992,9.1598,9.1893,2701371.0
2025-02-27 15:50:00,9.32,9.32,9.29,9.29,4034439.0,9.1893,9.1893,9.1598,9.1598,4034439.0
2025-02-28 09:30:00,9.32,9.45,9.31,9.45,3698219.0,9.1893,9.3175,9.1795,9.3175,3698219.0
2025-02-28 09:40:00,9.45,9.49,9.44,9.49,4187121.0,9.3175,9.357,9.3077,9.357,4187121.0
2025-02-28 09:50:00,9.48,9.53,9.47,9.52,4610583.0,9.3471,9.3964,9.3372,9.3865,4610583.0
2025-02-28 10:00:00,9.52,9.55,9.5,9.52,4909830.0,9.3865,9.4161,9.3668,9.3865,4909830.0
2025-02-28 10:10:00,9.51,9.55,9.5,9.51,4878000.0,9.3767,9.4161,9.3668,9.3767,4878000.0
2025-02-28 10:20:00,9.51,9.56,9.5,9.56,3789148.0,9.3767,9.426,9.3668,9.426,3789148.0
2025-02-28 10:30:00,9.56,9.57,9.54,9.56,4892093.0,9.426,9.4358,9.4063,9.426,4892093.0
2025-02-28 10:40:00,9.56,9.61,9.56,9.61,5279006.0,9.426,9.4753,9.426,9.4753,5279006.0
2025-02-28 10:50:00,9.61,9.66,9.6,9.65,3534389.0,9.4753,9.5246,9.4654,9.5147,3534389.0
2025-02-28 11:00:00,9.66,9.67,9.62,9.67,4046549.0,9.5246,9.5344,9.4851,9.5344,4046549.0
2025-02-28 11:10:00,9.67,9.68,9.62,9.66,5637160.0,9.5344,9.5443,9.4851,9.5246,5637160.0
2025-02-28 11:20:00,9.67,9.68,9.65,9.67,3412220.0,9.5344,9.5443,9.5147,9.5344,3412220.0
2025-02-28 11:30:00,9.66,9.69,9.65,9.66,3631202.0,9.5246,9.5542,9.5147,9.5246,3631202.0
2025-02-28 11:40:00,9.67,9.68,9.64,9.67,3527116.0,9.5344,9.5443,9.5049,9.5344,3527116.0
2025-02-28 11:50:00,9.68,9.69,9.65,9.66,2426963.0,9.5443,9.5542,9.5147,9.5246,2426963.0
2025-02-28 12:00:00,9.66,9.66,9.56,9.57,3753238.0,9.5246,9.5246,9.426,9.4358,3753238.0
2025-02-28 12:10:00,9.57,9.58,9.56,9.57,2174947.0,9.4358,9.4457,9.426,9.4358,2174947.0
2025-02-28 12:20:00,9.57,9.58,9.51,9.51,3359881.0,9.4358,9.4457,9.3767,9.3767,3359881.0
2025-02-28 12:30:00,9.52,9.53,9.49,9.49,2089998.0,9.3865,9.3964,9.357,9.357,2089998.0
2025-02-28 12:40:00,9.49,9.5,9.47,9.47,2699123.0,9.357,9.3668,9.3372,9.3372,2699123.0
2025-02-28 12:50:00,9.48,9.49,9.46,9.47,4001926.0,9.3471,9.357,9.3274,9.3372,4001926.0
2025-02-28 13:00:00,9.47,9.5,9.46,9.46,2056604.0,9.3372,9.3668,9.3274,9.3274,2056604.0
2025-02-28 13:10:00,9.46,9.48,9.43,9.44,2656635.0,9.3274,9.3471,9.2978,9.3077,2656635.0
2025-02-28 13:20:00,9.44,9.45,9.41,9.43,2768567.0,9.3077,9.3175,9.2781,9.2978,2768567.0
2025-02-28 13:30:00,9.44,9.48,9.42,9.47,2851793.0,9.3077,9.3471,9.2879,9.3372,2851793.0
2025-02-28 13:40:00,9.47,9.48,9.45,9.47,2154260.0,9.3372,9.3471,9.3175,9.3372,2154260.0
2025-02-28 13:50:00,9.48,9.48,9.4,9.41,1815742.0,9.3471,9.3471,9.2682,9.2781,1815742.0
2025-02-28 14:00:00,9.41,9.41,9.38,9.39,2915250.0,9.2781,9.2781,9.2485,9.2584,2915250.0
2025-02-28 14:10:00,9.39,9.41,9.39,9.41,1278670.0,9.2584,9.2781,9.2584,9.2781,1278670.0
2025-02-28 14:20:00,9.41,9.41,9.39,9.39,2064242.0,9.2781,9.2781,9.2584,9.2584,2064242.0
2025-02-28 14:30:00,9.39,9.42,9.39,9.42,1619822.0,9.2584,9.2879,9.2584,9.2879,1619822.0
2025-02-28 14:40:00,9.41,9.44,9.4,9.44,2129571.0,9.2781,9.3077,9.2682,9.3077,2129571.0
2025-02-28 14:50:00,9.44,9.44,9.42,9.44,2067098.0,9.3077,9.3077,9.2879,9.3077,2067098.0
2025-02-28 15:00:00,9.44,9.46,9.42,9.45,1926635.0,9.3077,9.3274,9.2879,9.3175,1926635.0
2025-02-28 15:10:00,9.45,9.47,9.44,9.45,2285578.0,9.3175,9.3372,9.3077,9.3175,2285578.0
2025-02-28 15:20:00,9.46,9.48,9.44,9.47,1669444.0,9.3274,9.3471,9.3077,9.3372,1669444.0
2025-02-28 15:30:00,9.47,9.48,9.45,9.46,2278772.0,9.3372,9.3471,9.3175,9.3274,2278772.0
2025-02-28 15:40:00,9.46,9.5,9.46,9.5,1604587.0,9.3274,9.3668,9.3274,9.3668,1604587.0
2025-02-28 15:50:00,9.5,9.55,9.48,9.54,6466856.0,9.3668,9.4161,9.3471,9.4063,6466856.0
2025-03-03 09:30:00,9.71,9.82,9.7,9.74,5671271.0,9.5739,9.6823,9.564,9.6035,5671271.0
2025-03-03 09:40:00,9.75,9.81,9.72,9.77,3557377.0,9.6133,9.6725,9.5837,9.633,3557377.0
2025-03-03 09:50:00,9.77,9.8,9.73,9.75,4258984.0,9.633,9.6626,9.5936,9.6133,4258984.0
2025-03-03 10:00:00,9.74,9.82,9.71,9.78,5327397.0,9.6035,9.6823,9.5739,9.6429,5327397.0
2025-03-03 10:10:00,9.78,9.79,9.69,9.72,5707567.0,9.6429,9.6528,9.5542,9.5837,5707567.0
2025-03-03 10:20:00,9.72,9.74,9.68,9.69,4577830.0,9.5837,9.6035,9.5443,9.5542,4577830.0
2025-03-03 10:30:00,9.69,9.73,9.68,9.72,3745412.0,9.5542,9.5936,9.5443,9.5837,3745412.0
2025-03-03 10:40:00,9.72,9.74,9.7,9.73,3289472.0,9.5837,9.6035,9.564,9.5936,3289472.0
2025-03-03 10:50:00,9.74,9.75,9.7,9.71,3318224.0,9.6035,9.6133,9.564,9.5739,3318224.0
2025-03-03 11:00:00,9.71,9.74,9.7,9.72,3342169.0,9.5739,9.6035,9.564,9.5837,3342169.0
2025-03-03 11:10:00,9.71,9.72,9.69,9.71,2071254.0,9.5739,9.5837,9.5542,9.5739,2071254.0
2025-03-03 11:20:00,9.72,9.72,9.66,9.67,3187078.0,9.5837,9.5837,9.5246,9.5344,3187078.0
2025-03-03 11:30:00,9.66,9.67,9.64,9.64,4065802.0,9.5246,9.5344,9.5049,9.5049,4065802.0
2025-03-03 11:40:00,9.65,9.68,9.63,9.68,5009225.0,9.5147,9.5443,9.495,9.5443,5009225.0
2025-03-03 11:50:00,9.68,9.69,9.66,9.68,4316012.0,9.5443,9.5542,9.5246,9.5443,4316012.0
2025-03-03 12:00:00,9.68,9.72,9.67,9.69,3829096.0,9.5443,9.5837,9.5344,9.5542,3829096.0
2025-03-03 12:10:00,9.7,9.71,9.69,9.71,2179687.0,9.564,9.5739,9.5542,9.5739,2179687.0
2025-03-03 12:20:00,9.71,9.72,9.69,9.69,2134972.0,9.5739,9.5837,9.5542,9.5542,2134972.0
2025-03-03 12:30:00,9.7,9.7,9.68,9.7,1878845.0,9.564,9.564,9.5443,9.564,1878845.0
2025-03-03 12:40:00,9.7,9.71,9.68,9.69,3699514.0,9.564,9.5739,9.5443,9.5542,3699514.0
2025-03-03 12:50:00,9.7,9.7,9.65,9.66,2622995.0,9.564,9.564,9.5147,9.5246,2622995.0
2025-03-03 13:00:00,9.67,9.67,9.61,9.62,2913003.0,9.5344,9.5344,9.4753,9.4851,2913003.0
2025-03-03 13:10:00,9.62,9.62,9.57,9.58,4420418.0,9.4851,9.4851,9.4358,9.4457,4420418.0
2025-03-03 13:20:00,9.58,9.6,9.52,9.53,3142530.0,9.4457,9.4654,9.3865,9.3964,3142530.0
2025-03-03 13:30:00,9.54,9.55,9.51,9.53,3386470.0,9.4063,9.4161,9.3767,9.3964,3386470.0
2025-03-03 13:40:00,9.52,9.56,9.51,9.54,2970724.0,9.3865,9.426,9.3767,9.4063,2970724.0
2025-03-03 13:50:00,9.53,9.56,9.52,9.54,1843976.0,9.3964,9.426,9.3865,9.4063,1843976.0
2025-03-03 14:00:00,9.54,9.58,9.53,9.58,2736687.0,9.4063,9.4457,9.3964,9.4457,2736687.0
2025-03-03 14:10:00,9.57,9.59,9.55,9.57,2200751.0,9.4358,9.4556,9.4161,9.4358,2200751.0
2025-03-03 14:20:00,9.57,9.58,9.56,9.57,852189.0,9.4358,9.4457,9.426,9.4358,852189.0
2025-03-03 14:30:00,9.56,9.59,9.55,9.57,2364870.0,9.426,9.4556,9.4161,9.4358,2364870.0
2025-03-03 14:40:00,9.57,9.58,9.55,9.55,1035002.0,9.4358,9.4457,9.4161,9.4161,1035002.0
2025-03-03 14:50:00,9.55,9.56,9.47,9.48,4486457.0,9.4161,9.426,9.3372,9.3471,4486457.0
2025-03-03 15:00:00,9.47,9.48,9.4,9.43,4828464.0,9.3372,9.3471,9.2682,9.2978,4828464.0
2025-03-03 15:10:00,9.43,9.44,9.38,9.38,6696390.0,9.2978,9.3077,9.2485,9.2485,6696390.0
2025-03-03 15:20:00,9.38,9.39,9.32,9.34,4829702.0,9.2485,9.2584,9.1893,9.2091,4829702.0
2025-03-03 15:30:00,9.34,9.37,9.33,9.34,4285974.0,9.2091,9.2386,9.1992,9.2091,4285974.0
2025-03-03 15:40:00,9.34,9.39,9.32,9.39,4161414.0,9.2091,9.2584,9.1893,9.2584,4161414.0
2025-03-03 15:50:00,9.38,9.41,9.36,9.39,5780804.0,9.2485,9.2781,9.2288,9.2584,5780804.0
2025-03-04 09:30:00,9.23,9.25,9.09,9.18,6397942.0,9.1006,9.1203,8.9626,9.0513,6397942.0
2025-03-04 09:40:00,9.17,9.2,9.16,9.17,2947646.0,9.0414,9.071,9.0316,9.0414,2947646.0
2025-03-04 09:50:00,9.18,9.19,9.13,9.14,2908890.0,9.0513,9.0612,9.002,9.0119,2908890.0
2025-03-04 10:00:00,9.14,9.18,9.1,9.11,5542733.0,9.0119,9.0513,8.9724,8.9823,5542733.0
2025-03-04 10:10:00,9.11,9.12,9.08,9.08,4959709.0,8.9823,8.9921,8.9527,8.9527,4959709.0
2025-03-04 10:20:00,9.09,9.16,9.07,9.16,8388163.0,8.9626,9.0316,8.9429,9.0316,8388163.0
2025-03-04 10:30:00,9.16,9.21,9.15,9.21,7710516.0,9.0316,9.0809,9.0217,9.0809,7710516.0
2025-03-04 10:40:00,9.21,9.21,9.17,9.18,6359288.0,9.0809,9.0809,9.0414,9.0513,6359288.0
2025-03-04 10:50:00,9.19,9.2,9.16,9.2,5489668.0,9.0612,9.071,9.0316,9.071,5489668.0
2025-03-04 11:00:00,9.19,9.2,9.15,9.16,3750797.0,9.0612,9.071,9.0217,9.0316,3750797.0
2025-03-04 11:10:00,9.16,9.18,9.11,9.12,5769010.0,9.0316,9.0513,8.9823,8.9921,5769010.0
2025-03-04 11:20:00,9.12,9.14,9.09,9.1,3876072.0,8.9921,9.0119,8.9626,8.9724,3876072.0
2025-03-04 11:30:00,9.1,9.11,9.06,9.1,7643745.0,8.9724,8.9823,8.933,8.9724,7643745.0
2025-03-04 11:40:00,9.09,9.13,9.09,9.13,5636196.0,8.9626,9.002,8.9626,9.002,5636196.0
2025-03-04 11:50:00,9.13,9.14,9.1,9.12,4158380.0,9.002,9.0119,8.9724,8.9921,4158380.0
2025-03-04 12:00:00,9.13,9.14,9.11,9.12,2357444.0,9.002,9.0119,8.9823,8.9921,2357444.0
2025-03-04 12:10:00,9.13,9.15,9.12,9.14,2080260.0,9.002,9.0217,8.9921,9.0119,2080260.0
2025-03-04 12:20:00,9.14,9.18,9.13,9.16,4025217.0,9.0119,9.0513,9.002,9.0316,4025217.0
2025-03-04 12:30:00,9.16,9.19,9.14,9.19,4781791.0,9.0316,9.0612,9.0119,9.0612,4781791.0
2025-03-04 12:40:00,9.19,9.2,9.16,9.18,5490831.0,9.0612,9.071,9.0316,9.0513,5490831.0
2025-03-04 12:50:00,9.18,9.18,9.15,9.16,2297531.0,9.0513,9.0513,9.0217,9.0316,2297531.0
2025-03-04 13:00:00,9.16,9.21,9.15,9.21,3468245.0,9.0316,9.0809,9.0217,9.0809,3468245.0
2025-03-04 13:10:00,9.2,9.21,9.18,9.2,3901572.0,9.071,9.0809,9.0513,9.071,3901572.0
2025-03-04 13:20:00,9.21,9.21,9.18,9.18,2879644.0,9.0809,9.0809,9.0513,9.0513,2879644.0
2025-03-04 13:30:00,9.18,9.2,9.17,9.19,1678666.0,9.0513,9.071,9.0414,9.0612,1678666.0
2025-03-04 13:40:00,9.2,9.2,9.18,9.2,1671875.0,9.071,9.071,9.0513,9.071,1671875.0
2025-03-04 13:50:00,9.2,9.21,9.18,9.21,1911756.0,9.071,9.0809,9.0513,9.0809,1911756.0
2025-03-04 14:00:00,9.21,9.23,9.2,9.22,2364949.0,9.0809,9.1006,9.071,9.0907,2364949.0
2025-03-04 14:10:00,9.23,9.23,9.19,9.2,1117321.0,9.1006,9.1006,9.0612,9.071,1117321.0
2025-03-04 14:20:00,9.2,9.23,9.19,9.21,3658316.0,9.071,9.1006,9.0612,9.0809,3658316.0
2025-03-04 14:30:00,9.21,9.22,9.19,9.21,2201390.0,9.0809,9.0907,9.0612,9.0809,2201390.0
2025-03-04 14:40:00,9.21,9.21,9.2,9.21,1854141.0,9.0809,9.0809,9.071,9.0809,1854141.0
2025-03-04 14:50:00,9.2,9.22,9.19,9.22,1859365.0,9.071,9.0907,9.0612,9.0907,1859365.0
2025-03-04 15:00:00,9.21,9.22,9.19,9.21,1490449.0,9.0809,9.0907,9.0612,9.0809,1490449.0
2025-03-04 15:10:00,9.21,9.23,9.2,9.22,1919649.0,9.0809,9.1006,9.071,9.0907,1919649.0
2025-03-04 15:20:00,9.22,9.27,9.22,9.25,3352825.0,9.0907,9.14,9.0907,9.1203,3352825.0
2025-03-04 15:30:00,9.26,9.26,9.2,9.21,4616729.0,9.1302,9.1302,9.071,9.0809,4616729.0
2025-03-04 15:40:00,9.21,9.22,9.18,9.19,5425889.0,9.0809,9.0907,9.0513,9.0612,5425889.0
2025-03-04 15:50:00,9.19,9.19,9.12,9.12,6220811.0,9.0612,9.0612,8.9921,8.9921,6220811.0
2025-03-05 09:30:00,9.26,9.39,9.2,9.38,5145988.0,9.1302,9.2584,9.071,9.2485,5145988.0
2025-03-05 09:40:00,9.38,9.42,9.35,9.37,3596687.0,9.2485,9.2879,9.2189,9.2386,3596687.0
2025-03-05 09:50:00,9.37,9.41,9.34,9.37,3666267.0,9.2386,9.2781,9.2091,9.2386,3666267.0
2025-03-05 10:00:00,9.38,9.45,9.36,9.41,4829904.0,9.2485,9.3175,9.2288,9.2781,4829904.0
2025-03-05 10:10:00,9.41,9.41,9.37,9.39,4463845.0,9.2781,9.2781,9.2386,9.2584,4463845.0
2025-03-05 10:20:00,9.39,9.45,9.38,9.42,4688134.0,9.2584,9.3175,9.2485,9.2879,4688134.0
2025-03-05 10:30:00,9.42,9.48,9.4,9.47,3949674.0,9.2879,9.3471,9.2682,9.3372,3949674.0
2025-03-05 10:40:00,9.47,9.5,9.45,9.47,3537991.0,9.3372,9.3668,9.3175,9.3372,3537991.0
2025-03-05 10:50:00,9.46,9.48,9.43,9.45,4713786.0,9.3274,9.3471,9.2978,9.3175,4713786.0
2025-03-05 11:00:00,9.46,9.47,9.43,9.46,4356741.0,9.3274,9.3372,9.2978,9.3274,4356741.0
2025-03-05 11:10:00,9.46,9.46,9.37,9.41,4388739.0,9.3274,9.3274,9.2386,9.2781,4388739.0
2025-03-05 11:20:00,9.42,9.44,9.38,9.38,2905907.0,9.2879,9.3077,9.2485,9.2485,2905907.0
2025-03-05 11:30:00,9.38,9.42,9.36,9.41,4740433.0,9.2485,9.2879,9.2288,9.2781,4740433.0
2025-03-05 11:40:00,9.41,9.42,9.39,9.41,2439103.0,9.2781,9.2879,9.2584,9.2781,2439103.0
2025-03-05 11:50:00,9.4,9.5,9.38,9.47,4634108.0,9.2682,9.3668,9.2485,9.3372,4634108.0
2025-03-05 12:00:00,9.47,9.53,9.41,9.43,5692640.0,9.3372,9.3964,9.2781,9.2978,5692640.0
2025-03-05 12:10:00,9.42,9.45,9.42,9.44,2359246.0,9.2879,9.3175,9.2879,9.3077,2359246.0
2025-03-05 12:20:00,9.44,9.45,9.43,9.45,1992356.0,9.3077,9.3175,9.2978,9.3175,1992356.0
2025-03-05 12:30:00,9.45,9.45,9.43,9.45,1312418.0,9.3175,9.3175,9.2978,9.3175,1312418.0
2025-03-05 12:40:00,9.45,9.48,9.44,9.47,2959748.0,9.3175,9.3471,9.3077,9.3372,2959748.0
2025-03-05 12:50:00,9.47,9.5,9.47,9.5,1997978.0,9.3372,9.3668,9.3372,9.3668,1997978.0
2025-03-05 13:00:00,9.49,9.52,9.42,9.44,4336530.0,9.357,9.3865,9.2879,9.3077,4336530.0
2025-03-05 13:10:00,9.44,9.47,9.43,9.47,2780581.0,9.3077,9.3372,9.2978,9.3372,2780581.0
2025-03-05 13:20:00,9.46,9.48,9.46,9.47,1836309.0,9.3274,9.3471,9.3274,9.3372,1836309.0
2025-03-05 13:30:00,9.47,9.51,9.45,9.49,3212307.0,9.3372,9.3767,9.3175,9.357,3212307.0
2025-03-05 13:40:00,9.5,9.53,9.48,9.52,2152278.0,9.3668,9.3964,9.3471,9.3865,2152278.0
2025-03-05 13:50:00,9.52,9.55,9.51,9.54,3882715.0,9.3865,9.4161,9.3767,9.4063,3882715.0
2025-03-05 14:00:00,9.54,9.6,9.54,9.6,3723999.0,9.4063,9.4654,9.4063,9.4654,3723999.0
2025-03-05 14:10:00,9.59,9.62,9.57,9.58,3879603.0,9.4556,9.4851,9.4358,9.4457,3879603.0
2025-03-05 14:20:00,9.59,9.6,9.57,9.59,3016795.0,9.4556,9.4654,9.4358,9.4556,3016795.0
2025-03-05 14:30:00,9.59,9.61,9.57,9.61,2372526.0,9.4556,9.4753,9.4358,9.4753,2372526.0
2025-03-05 14:40:00,9.61,9.62,9.58,9.61,3385410.0,9.4753,9.4851,9.4457,9.4753,3385410.0
2025-03-05 14:50:00,9.61,9.66,9.61,9.61,3683279.0,9.4753,9.5246,9.4753,9.4753,3683279.0
2025-03-05 15:00:00,9.61,9.67,9.61,9.66,4097935.0,9.4753,9.5344,9.4753,9.5246,4097935.0
2025-03-05 15:10:00,9.66,9.67,9.63,9.64,4115811.0,9.5246,9.5344,9.495,9.5049,4115811.0
2025-03-05 15:20:00,9.64,9.65,9.62,9.63,3467307.0,9.5049,9.5147,9.4851,9.495,3467307.0
2025-03-05 15:30:00,9.63,9.64,9.61,9.64,4200866.0,9.495,9.5049,9.4753,9.5049,4200866.0
2025-03-05 15:40:00,9.64,9.65,9.62,9.63,3680128.0,9.5049,9.5147,9.4851,9.495,3680128.0
2025-03-05 15:50:00,9.63,9.65,9.61,9.65,7311423.0,9.495,9.5147,9.4753,9.5147,7311423.0
2025-03-06 09:30:00,9.52,9.58,9.47,9.51,2750900.0,9.3865,9.4457,9.3372,9.3767,2750900.0
2025-03-06 09:40:00,9.51,9.53,9.42,9.45,2848723.0,9.3767,9.3964,9.2879,9.3175,2848723.0
2025-03-06 09:50:00,9.45,9.48,9.43,9.45,2364521.0,9.3175,9.3471,9.2978,9.3175,2364521.0
2025-03-06 10:00:00,9.45,9.51,9.43,9.5,3829470.0,9.3175,9.3767,9.2978,9.3668,3829470.0
2025-03-06 10:10:00,9.5,9.53,9.49,9.51,4445963.0,9.3668,9.3964,9.357,9.3767,4445963.0
2025-03-06 10:20:00,9.51,9.57,9.5,9.56,3933773.0,9.3767,9.4358,9.3668,9.426,3933773.0
2025-03-06 10:30:00,9.55,9.59,9.54,9.59,3918519.0,9.4161,9.4556,9.4063,9.4556,3918519.0
2025-03-06 10:40:00,9.59,9.6,9.56,9.57,3615430.0,9.4556,9.4654,9.426,9.4358,3615430.0
2025-03-06 10:50:00,9.57,9.57,9.53,9.56,2861442.0,9.4358,9.4358,9.3964,9.426,2861442.0
2025-03-06 11:00:00,9.55,9.59,9.55,9.58,2143735.0,9.4161,9.4556,9.4161,9.4457,2143735.0
2025-03-06 11:10:00,9.58,9.58,9.54,9.54,2667369.0,9.4457,9.4457,9.4063,9.4063,2667369.0
2025-03-06 11:20:00,9.54,9.6,9.53,9.59,3522110.0,9.4063,9.4654,9.3964,9.4556,3522110.0
2025-03-06 11:30:00,9.59,9.62,9.53,9.54,6025612.0,9.4556,9.4851,9.3964,9.4063,6025612.0
2025-03-06 11:40:00,9.54,9.55,9.5,9.51,3618698.0,9.4063,9.4161,9.3668,9.3767,3618698.0
2025-03-06 11:50:00,9.5,9.51,9.45,9.47,3492698.0,9.3668,9.3767,9.3175,9.3372,3492698.0
2025-03-06 12:00:00,9.47,9.5,9.44,9.46,3342548.0,9.3372,9.3668,9.3077,9.3274,3342548.0
2025-03-06 12:10:00,9.46,9.47,9.44,9.46,2397101.0,9.3274,9.3372,9.3077,9.3274,2397101.0
2025-03-06 12:20:00,9.46,9.47,9.44,9.45,2678904.0,9.3274,9.3372,9.3077,9.3175,2678904.0
2025-03-06 12:30:00,9.45,9.46,9.44,9.45,2379937.0,9.3175,9.3274,9.3077,9.3175,2379937.0
2025-03-06 12:40:00,9.46,9.47,9.43,9.45,3004994.0,9.3274,9.3372,9.2978,9.3175,3004994.0
2025-03-06 12:50:00,9.45,9.49,9.44,9.47,2379321.0,9.3175,9.357,9.3077,9.3372,2379321.0
2025-03-06 13:00:00,9.47,9.49,9.47,9.49,1866573.0,9.3372,9.357,9.3372,9.357,1866573.0
2025-03-06 13:10:00,9.49,9.54,9.48,9.54,3723332.0,9.357,9.4063,9.3471,9.4063,3723332.0
2025-03-06 13:20:00,9.54,9.55,9.52,9.53,1763460.0,9.4063,9.4161,9.3865,9.3964,1763460.0
2025-03-06 13:30:00,9.53,9.54,9.51,9.51,1614752.0,9.3964,9.4063,9.3767,9.3767,1614752.0
2025-03-06 13:40:00,9.52,9.54,9.49,9.52,2834709.0,9.3865,9.4063,9.357,9.3865,2834709.0
2025-03-06 13:50:00,9.53,9.6,9.52,9.59,2815564.0,9.3964,9.4654,9.3865,9.4556,2815564.0
2025-03-06 14:00:00,9.59,9.6,9.58,9.59,2104967.0,9.4556,9.4654,9.4457,9.4556,2104967.0
2025-03-06 14:10:00,9.59,9.63,9.58,9.62,3525590.0,9.4556,9.495,9.4457,9.4851,3525590.0
2025-03-06 14:20:00,9.62,9.63,9.59,9.6,2185557.0,9.4851,9.495,9.4556,9.4654,2185557.0
2025-03-06 14:30:00,9.6,9.63,9.59,9.62,2281635.0,9.4654,9.495,9.4556,9.4851,2281635.0
2025-03-06 14:40:00,9.61,9.68,9.61,9.68,4065964.0,9.4753,9.5443,9.4753,9.5443,4065964.0
2025-03-06 14:50:00,9.68,9.72,9.58,9.59,5991825.0,9.5443,9.5837,9.4457,9.4556,5991825.0
2025-03-06 15:00:00,9.59,9.62,9.57,9.61,3873162.0,9.4556,9.4851,9.4358,9.4753,3873162.0
2025-03-06 15:10:00,9.61,9.65,9.6,9.64,3727794.0,9.4753,9.5147,9.4654,9.5049,3727794.0
2025-03-06 15:20:00,9.64,9.66,9.62,9.64,3435293.0,9.5049,9.5246,9.4851,9.5049,3435293.0
2025-03-06 15:30:00,9.65,9.68,9.63,9.63,3783737.0,9.5147,9.5443,9.495,9.495,3783737.0
2025-03-06 15:40:00,9.63,9.65,9.62,9.63,3052725.0,9.495,9.5147,9.4851,9.495,3052725.0
2025-03-06 15:50:00,9.63,9.65,9.59,9.61,6585805.0,9.495,9.5147,9.4556,9.4753,6585805.0
2025-03-07 09:30:00,9.54,9.63,9.51,9.62,2770462.0,9.4063,9.495,9.3767,9.4851,2770462.0
2025-03-07 09:40:00,9.62,9.81,9.61,9.78,4666317.0,9.4851,9.6725,9.4753,9.6429,4666317.0
2025-03-07 09:50:00,9.78,9.79,9.69,9.72,3322608.0,9.6429,9.6528,9.5542,9.5837,3322608.0
2025-03-07 10:00:00,9.72,9.79,9.7,9.79,2769742.0,9.5837,9.6528,9.564,9.6528,2769742.0
2025-03-07 10:10:00,9.78,9.82,9.73,9.74,3628469.0,9.6429,9.6823,9.5936,9.6035,3628469.0
2025-03-07 10:20:00,9.73,9.83,9.73,9.82,5633334.0,9.5936,9.6922,9.5936,9.6823,5633334.0
2025-03-07 10:30:00,9.82,9.83,9.75,9.77,6823687.0,9.6823,9.6922,9.6133,9.633,6823687.0
2025-03-07 10:40:00,9.77,9.9,9.76,9.87,7865452.0,9.633,9.7612,9.6232,9.7316,7865452.0
2025-03-07 10:50:00,9.87,9.88,9.81,9.84,6368580.0,9.7316,9.7415,9.6725,9.7021,6368580.0
2025-03-07 11:00:00,9.84,9.9,9.82,9.88,4074380.0,9.7021,9.7612,9.6823,9.7415,4074380.0
2025-03-07 11:10:00,9.88,9.88,9.81,9.82,3302857.0,9.7415,9.7415,9.6725,9.6823,3302857.0
2025-03-07 11:20:00,9.82,9.83,9.79,9.8,2316087.0,9.6823,9.6922,9.6528,9.6626,2316087.0
2025-03-07 11:30:00,9.8,9.81,9.73,9.75,4857383.0,9.6626,9.6725,9.5936,9.6133,4857383.0
2025-03-07 11:40:00,9.75,9.75,9.68,9.69,3454614.0,9.6133,9.6133,9.5443,9.5542,3454614.0
2025-03-07 11:50:00,9.69,9.72,9.68,9.71,2754186.0,9.5542,9.5837,9.5443,9.5739,2754186.0
2025-03-07 12:00:00,9.71,9.74,9.7,9.71,3361338.0,9.5739,9.6035,9.564,9.5739,3361338.0
2025-03-07 12:10:00,9.71,9.74,9.7,9.73,3062530.0,9.5739,9.6035,9.564,9.5936,3062530.0
2025-03-07 12:20:00,9.72,9.77,9.71,9.77,1832084.0,9.5837,9.633,9.5739,9.633,1832084.0
2025-03-07 12:30:00,9.77,9.83,9.75,9.82,2307794.0,9.633,9.6922,9.6133,9.6823,2307794.0
2025-03-07 12:40:00,9.82,9.88,9.81,9.88,3557327.0,9.6823,9.7415,9.6725,9.7415,3557327.0
2025-03-07 12:50:00,9.87,9.92,9.85,9.88,5117064.0,9.7316,9.7809,9.7119,9.7415,5117064.0
2025-03-07 13:00:00,9.88,9.91,9.86,9.88,3940047.0,9.7415,9.7711,9.7218,9.7415,3940047.0
2025-03-07 13:10:00,9.87,9.9,9.86,9.89,1887256.0,9.7316,9.7612,9.7218,9.7514,1887256.0
2025-03-07 13:20:00,9.9,9.9,9.85,9.88,2100310.0,9.7612,9.7612,9.7119,9.7415,2100310.0
2025-03-07 13:30:00,9.88,9.91,9.86,9.91,2650800.0,9.7415,9.7711,9.7218,9.7711,2650800.0
2025-03-07 13:40:00,9.9,9.91,9.87,9.91,3667390.0,9.7612,9.7711,9.7316,9.7711,3667390.0
2025-03-07 13:50:00,9.91,9.94,9.9,9.93,3443378.0,9.7711,9.8007,9.7612,9.7908,3443378.0
2025-03-07 14:00:00,9.93,9.93,9.91,9.91,1459793.0,9.7908,9.7908,9.7711,9.7711,1459793.0
2025-03-07 14:10:00,9.92,9.95,9.91,9.93,2059072.0,9.7809,9.8105,9.7711,9.7908,2059072.0
2025-03-07 14:20:00,9.94,9.96,9.92,9.93,2408573.0,9.8007,9.8204,9.7809,9.7908,2408573.0
2025-03-07 14:30:00,9.93,9.94,9.91,9.93,2550426.0,9.7908,9.8007,9.7711,9.7908,2550426.0
2025-03-07 14:40:00,9.93,9.93,9.89,9.9,1338362.0,9.7908,9.7908,9.7514,9.7612,1338362.0
2025-03-07 14:50:00,9.89,9.91,9.88,9.91,1780077.0,9.7514,9.7711,9.7415,9.7711,1780077.0
2025-03-07 15:00:00,9.9,9.94,9.89,9.93,1879799.0,9.7612,9.8007,9.7514,9.7908,1879799.0
2025-03-07 15:10:00,9.93,9.96,9.91,9.95,2531733.0,9.7908,9.8204,9.7711,9.8105,2531733.0
2025-03-07 15:20:00,9.95,9.96,9.94,9.95,2356111.0,9.8105,9.8204,9.8007,9.8105,2356111.0
2025-03-07 15:30:00,9.95,9.96,9.9,9.91,3614385.0,9.8105,9.8204,9.7612,9.7711,3614385.0
2025-03-07 15:40:00,9.91,9.92,9.89,9.91,3247772.0,9.7711,9.7809,9.7514,9.7711,3247772.0
2025-03-07 15:50:00,9.9,9.92,9.87,9.89,6982179.0,9.7612,9.7809,9.7316,9.7514,6982179.0
2025-03-10 09:30:00,9.77,10.09,9.77,10.07,5599289.0,9.633,9.9486,9.633,9.9288,5599289.0
2025-03-10 09:40:00,10.07,10.1,9.99,10.02,4289541.0,9.9288,9.9584,9.85,9.8795,4289541.0
2025-03-10 09:50:00,10.02,10.07,10.0,10.07,2321188.0,9.8795,9.9288,9.8598,9.9288,2321188.0
2025-03-10 10:00:00,10.07,10.13,10.05,10.09,5808671.0,9.9288,9.988,9.9091,9.9486,5808671.0
2025-03-10 10:10:00,10.09,10.11,10.07,10.1,3020227.0,9.9486,9.9683,9.9288,9.9584,3020227.0
2025-03-10 10:20:00,10.1,10.14,10.09,10.13,4606725.0,9.9584,9.9979,9.9486,9.988,4606725.0
2025-03-10 10:30:00,10.13,10.14,10.06,10.07,5796123.0,9.988,9.9979,9.919,9.9288,5796123.0
2025-03-10 10:40:00,10.07,10.1,10.04,10.05,6722806.0,9.9288,9.9584,9.8993,9.9091,6722806.0
2025-03-10 10:50:00,10.05,10.06,9.98,10.03,6715662.0,9.9091,9.919,9.8401,9.8894,6715662.0
2025-03-10 11:00:00,10.03,10.06,10.01,10.02,4633768.0,9.8894,9.919,9.8697,9.8795,4633768.0
2025-03-10 11:10:00,10.01,10.04,9.99,10.01,5413694.0,9.8697,9.8993,9.85,9.8697,5413694.0
2025-03-10 11:20:00,10.01,10.05,10.0,10.03,3686692.0,9.8697,9.9091,9.8598,9.8894,3686692.0
2025-03-10 11:30:00,10.03,10.03,9.99,9.99,2541009.0,9.8894,9.8894,9.85,9.85,2541009.0
2025-03-10 11:40:00,9.99,10.0,9.94,9.95,3887738.0,9.85,9.8598,9.8007,9.8105,3887738.0
2025-03-10 11:50:00,9.95,9.96,9.89,9.9,6410858.0,9.8105,9.8204,9.7514,9.7612,6410858.0
2025-03-10 12:00:00,9.9,9.94,9.89,9.94,3905286.0,9.7612,9.8007,9.7514,9.8007,3905286.0
2025-03-10 12:10:00,9.94,9.96,9.92,9.94,2796840.0,9.8007,9.8204,9.7809,9.8007,2796840.0
2025-03-10 12:20:00,9.93,9.95,9.91,9.94,2221555.0,9.7908,9.8105,9.7711,9.8007,2221555.0
2025-03-10 12:30:00,9.95,9.98,9.93,9.94,3215318.0,9.8105,9.8401,9.7908,9.8007,3215318.0
2025-03-10 12:40:00,9.94,9.97,9.93,9.93,2691550.0,9.8007,9.8302,9.7908,9.7908,2691550.0
2025-03-10 12:50:00,9.94,9.94,9.91,9.92,1282773.0,9.8007,9.8007,9.7711,9.7809,1282773.0
2025-03-10 13:00:00,9.92,9.92,9.9,9.9,1710898.0,9.7809,9.7809,9.7612,9.7612,1710898.0
2025-03-10 13:10:00,9.9,9.94,9.88,9.94,3230742.0,9.7612,9.8007,9.7415,9.8007,3230742.0
2025-03-10 13:20:00,9.94,9.97,9.92,9.93,2941731.0,9.8007,9.8302,9.7809,9.7908,2941731.0
2025-03-10 13:30:00,9.93,9.94,9.91,9.92,3050211.0,9.7908,9.8007,9.7711,9.7809,3050211.0
2025-03-10 13:40:00,9.93,9.94,9.91,9.92,2608821.0,9.7908,9.8007,9.7711,9.7809,2608821.0
2025-03-10 13:50:00,9.92,9.92,9.9,9.92,1271112.0,9.7809,9.7809,9.7612,9.7809,1271112.0
2025-03-10 14:00:00,9.92,9.93,9.88,9.9,3022195.0,9.7809,9.7908,9.7415,9.7612,3022195.0
2025-03-10 14:10:00,9.9,9.94,9.89,9.92,3004742.0,9.7612,9.8007,9.7514,9.7809,3004742.0
2025-03-10 14:20:00,9.92,9.93,9.9,9.91,1530214.0,9.7809,9.7908,9.7612,9.7711,1530214.0
2025-03-10 14:30:00,9.91,9.92,9.89,9.9,1309013.0,9.7711,9.7809,9.7514,9.7612,1309013.0
2025-03-10 14:40:00,9.89,9.9,9.87,9.9,3304019.0,9.7514,9.7612,9.7316,9.7612,3304019.0
2025-03-10 14:50:00,9.9,9.9,9.86,9.87,3086475.0,9.7612,9.7612,9.7218,9.7316,3086475.0
2025-03-10 15:00:00,9.87,9.88,9.82,9.84,3043893.0,9.7316,9.7415,9.6823,9.7021,3043893.0
2025-03-10 15:10:00,9.84,9.88,9.83,9.86,4544649.0,9.7021,9.7415,9.6922,9.7218,4544649.0
2025-03-10 15:20:00,9.86,9.9,9.85,9.87,4294174.0,9.7218,9.7612,9.7119,9.7316,4294174.0
2025-03-10 15:30:00,9.87,9.95,9.87,9.93,9351227.0,9.7316,9.8105,9.7316,9.7908,9351227.0
2025-03-10 15:40:00,9.93,9.97,9.92,9.96,6680726.0,9.7908,9.8302,9.7809,9.8204,6680726.0
2025-03-10 15:50:00,9.97,10.0,9.96,9.98,8685129.0,9.8302,9.8598,9.8204,9.8401,8685129.0
2025-03-11 09:30:00,9.92,9.96,9.85,9.92,2602003.0,9.7809,9.8204,9.7119,9.7809,2602003.0
2025-03-11 09:40:00,9.92,9.94,9.86,9.88,3456601.0,9.7809,9.8007,9.7218,9.7415,3456601.0
2025-03-11 09:50:00,9.88,9.89,9.85,9.87,3273376.0,9.7415,9.7514,9.7119,9.7316,3273376.0
2025-03-11 10:00:00,9.87,9.94,9.8,9.86,6077999.0,9.7316,9.8007,9.6626,9.7218,6077999.0
2025-03-11 10:10:00,9.86,9.86,9.81,9.82,6381139.0,9.7218,9.7218,9.6725,9.6823,6381139.0
2025-03-11 10:20:00,9.81,9.82,9.73,9.73,9193913.0,9.6725,9.6823,9.5936,9.5936,9193913.0
2025-03-11 10:30:00,9.74,9.77,9.63,9.64,9507492.0,9.6035,9.633,9.495,9.5049,9507492.0
2025-03-11 10:40:00,9.64,9.65,9.6,9.61,10578048.0,9.5049,9.5147,9.4654,9.4753,10578048.0
2025-03-11 10:50:00,9.61,9.63,9.59,9.62,10135773.0,9.4753,9.495,9.4556,9.4851,10135773.0
2025-03-11 11:00:00,9.62,9.62,9.56,9.58,10789583.0,9.4851,9.4851,9.426,9.4457,10789583.0
2025-03-11 11:10:00,9.57,9.63,9.55,9.62,8733414.0,9.4358,9.495,9.4161,9.4851,8733414.0
2025-03-11 11:20:00,9.62,9.62,9.55,9.57,6648010.0,9.4851,9.4851,9.4161,9.4358,6648010.0
2025-03-11 11:30:00,9.56,9.6,9.55,9.58,4543798.0,9.426,9.4654,9.4161,9.4457,4543798.0
2025-03-11 11:40:00,9.59,9.61,9.56,9.58,6579896.0,9.4556,9.4753,9.426,9.4457,6579896.0
2025-03-11 11:50:00,9.58,9.61,9.56,9.57,4398555.0,9.4457,9.4753,9.426,9.4358,4398555.0
2025-03-11 12:00:00,9.56,9.59,9.55,9.56,4525199.0,9.426,9.4556,9.4161,9.426,4525199.0
2025-03-11 12:10:00,9.55,9.56,9.52,9.55,3385024.0,9.4161,9.426,9.3865,9.4161,3385024.0
2025-03-11 12:20:00,9.55,9.57,9.54,9.55,2868850.0,9.4161,9.4358,9.4063,9.4161,2868850.0
2025-03-11 12:30:00,9.55,9.58,9.55,9.56,1521106.0,9.4161,9.4457,9.4161,9.426,1521106.0
2025-03-11 12:40:00,9.56,9.59,9.55,9.57,2027944.0,9.426,9.4556,9.4161,9.4358,2027944.0
2025-03-11 12:50:00,9.57,9.57,9.51,9.54,2007256.0,9.4358,9.4358,9.3767,9.4063,2007256.0
2025-03-11 13:00:00,9.54,9.55,9.51,9.52,3455457.0,9.4063,9.4161,9.3767,9.3865,3455457.0
2025-03-11 13:10:00,9.53,9.55,9.51,9.52,3096584.0,9.3964,9.4161,9.3767,9.3865,3096584.0
2025-03-11 13:20:00,9.51,9.53,9.49,9.5,2925503.0,9.3767,9.3964,9.357,9.3668,2925503.0
2025-03-11 13:30:00,9.49,9.53,9.49,9.52,2655816.0,9.357,9.3964,9.357,9.3865,2655816.0
2025-03-11 13:40:00,9.52,9.56,9.52,9.55,2183370.0,9.3865,9.426,9.3865,9.4161,2183370.0
2025-03-11 13:50:00,9.55,9.58,9.54,9.55,2418167.0,9.4161,9.4457,9.4063,9.4161,2418167.0
2025-03-11 14:00:00,9.56,9.62,9.55,9.6,4769969.0,9.426,9.4851,9.4161,9.4654,4769969.0
2025-03-11 14:10:00,9.6,9.66,9.59,9.64,4205365.0,9.4654,9.5246,9.4556,9.5049,4205365.0
2025-03-11 14:20:00,9.64,9.7,9.64,9.69,3712675.0,9.5049,9.564,9.5049,9.5542,3712675.0
2025-03-11 14:30:00,9.69,9.72,9.67,9.72,4839461.0,9.5542,9.5837,9.5344,9.5837,4839461.0
2025-03-11 14:40:00,9.72,9.8,9.71,9.78,5976209.0,9.5837,9.6626,9.5739,9.6429,5976209.0
2025-03-11 14:50:00,9.78,9.8,9.75,9.76,5547814.0,9.6429,9.6626,9.6133,9.6232,5547814.0
2025-03-11 15:00:00,9.76,9.78,9.73,9.76,4732855.0,9.6232,9.6429,9.5936,9.6232,4732855.0
2025-03-11 15:10:00,9.76,9.76,9.72,9.74,3841668.0,9.6232,9.6232,9.5837,9.6035,3841668.0
2025-03-11 15:20:00,9.73,9.76,9.71,9.75,4210503.0,9.5936,9.6232,9.5739,9.6133,4210503.0
2025-03-11 15:30:00,9.74,9.79,9.73,9.75,6181931.0,9.6035,9.6528,9.5936,9.6133,6181931.0
2025-03-11 15:40:00,9.74,9.78,9.72,9.78,6452186.0,9.6035,9.6429,9.5837,9.6429,6452186.0
2025-03-11 15:50:00,9.78,9.78,9.68,9.68,7493569.0,9.6429,9.6429,9.5443,9.5443,7493569.0
2025-03-12 09:30:00,9.7,9.71,9.5,9.54,2828460.0,9.564,9.5739,9.3668,9.4063,2828460.0
2025-03-12 09:40:00,9.54,9.57,9.51,9.54,2342060.0,9.4063,9.4358,9.3767,9.4063,2342060.0
2025-03-12 09:50:00,9.54,9.56,9.49,9.53,2930429.0,9.4063,9.426,9.357,9.3964,2930429.0
2025-03-12 10:00:00,9.54,9.55,9.5,9.51,4085536.0,9.4063,9.4161,9.3668,9.3767,4085536.0
2025-03-12 10:10:00,9.51,9.55,9.5,9.54,3605065.0,9.3767,9.4161,9.3668,9.4063,3605065.0
2025-03-12 10:20:00,9.54,9.56,9.5,9.52,5477801.0,9.4063,9.426,9.3668,9.3865,5477801.0
2025-03-12 10:30:00,9.52,9.52,9.47,9.5,5576627.0,9.3865,9.3865,9.3372,9.3668,5576627.0
2025-03-12 10:40:00,9.5,9.51,9.48,9.5,4569194.0,9.3668,9.3767,9.3471,9.3668,4569194.0
2025-03-12 10:50:00,9.49,9.53,9.48,9.51,3254220.0,9.357,9.3964,9.3471,9.3767,3254220.0
2025-03-12 11:00:00,9.52,9.52,9.46,9.47,2380479.0,9.3865,9.3865,9.3274,9.3372,2380479.0
2025-03-12 11:10:00,9.47,9.5,9.46,9.49,3281462.0,9.3372,9.3668,9.3274,9.357,3281462.0
2025-03-12 11:20:00,9.49,9.53,9.47,9.53,3322986.0,9.357,9.3964,9.3372,9.3964,3322986.0
2025-03-12 11:30:00,9.53,9.53,9.5,9.51,3673470.0,9.3964,9.3964,9.3668,9.3767,3673470.0
2025-03-12 11:40:00,9.51,9.53,9.5,9.53,1627784.0,9.3767,9.3964,9.3668,9.3964,1627784.0
2025-03-12 11:50:00,9.53,9.58,9.52,9.58,5301099.0,9.3964,9.4457,9.3865,9.4457,5301099.0
2025-03-12 12:00:00,9.58,9.58,9.54,9.57,3533509.0,9.4457,9.4457,9.4063,9.4358,3533509.0
2025-03-12 12:10:00,9.57,9.6,9.55,9.57,4176092.0,9.4358,9.4654,9.4161,9.4358,4176092.0
2025-03-12 12:20:00,9.57,9.6,9.56,9.59,4621036.0,9.4358,9.4654,9.426,9.4556,4621036.0
2025-03-12 12:30:00,9.58,9.6,9.56,9.57,4493343.0,9.4457,9.4654,9.426,9.4358,4493343.0
2025-03-12 12:40:00,9.58,9.58,9.53,9.54,2726500.0,9.4457,9.4457,9.3964,9.4063,2726500.0
2025-03-12 12:50:00,9.55,9.57,9.52,9.54,1820814.0,9.4161,9.4358,9.3865,9.4063,1820814.0
2025-03-12 13:00:00,9.54,9.58,9.54,9.58,3096826.0,9.4063,9.4457,9.4063,9.4457,3096826.0
2025-03-12 13:10:00,9.58,9.59,9.56,9.58,1633007.0,9.4457,9.4556,9.426,9.4457,1633007.0
2025-03-12 13:20:00,9.58,9.61,9.57,9.6,1796434.0,9.4457,9.4753,9.4358,9.4654,1796434.0
2025-03-12 13:30:00,9.6,9.62,9.58,9.59,1692577.0,9.4654,9.4851,9.4457,9.4556,1692577.0
2025-03-12 13:40:00,9.59,9.6,9.57,9.58,1016536.0,9.4556,9.4654,9.4358,9.4457,1016536.0
2025-03-12 13:50:00,9.59,9.59,9.54,9.55,1653780.0,9.4556,9.4556,9.4063,9.4161,1653780.0
2025-03-12 14:00:00,9.54,9.58,9.54,9.57,1392223.0,9.4063,9.4457,9.4063,9.4358,1392223.0
2025-03-12 14:10:00,9.57,9.59,9.56,9.59,1298315.0,9.4358,9.4556,9.426,9.4556,1298315.0
2025-03-12 14:20:00,9.59,9.65,9.58,9.64,2019922.0,9.4556,9.5147,9.4457,9.5049,2019922.0
2025-03-12 14:30:00,9.64,9.67,9.64,9.66,1470847.0,9.5049,9.5344,9.5049,9.5246,1470847.0
2025-03-12 14:40:00,9.65,9.7,9.65,9.68,1421732.0,9.5147,9.564,9.5147,9.5443,1421732.0
2025-03-12 14:50:00,9.69,9.69,9.65,9.67,1309429.0,9.5542,9.5542,9.5147,9.5344,1309429.0
2025-03-12 15:00:00,9.67,9.67,9.62,9.63,2713548.0,9.5344,9.5344,9.4851,9.495,2713548.0
2025-03-12 15:10:00,9.63,9.66,9.62,9.65,2758174.0,9.495,9.5246,9.4851,9.5147,2758174.0
2025-03-12 15:20:00,9.65,9.65,9.62,9.63,3397072.0,9.5147,9.5147,9.4851,9.495,3397072.0
2025-03-12 15:30:00,9.64,9.65,9.6,9.62,5654788.0,9.5049,9.5147,9.4654,9.4851,5654788.0
2025-03-12 15:40:00,9.62,9.64,9.59,9.64,2620458.0,9.4851,9.5049,9.4556,9.5049,2620458.0
2025-03-12 15:50:00,9.64,9.64,9.59,9.6,5504081.0,9.5049,9.5049,9.4556,9.4654,5504081.0
2025-03-13 09:30:00,9.57,9.81,9.5,9.8,3151201.0,9.4358,9.6725,9.3668,9.6626,3151201.0
2025-03-13 09:40:00,9.8,9.89,9.8,9.87,4179943.0,9.6626,9.7514,9.6626,9.7316,4179943.0
2025-03-13 09:50:00,9.88,9.91,9.84,9.87,4183048.0,9.7415,9.7711,9.7021,9.7316,4183048.0
2025-03-13 10:00:00,9.87,9.9,9.81,9.9,4915410.0,9.7316,9.7612,9.6725,9.7612,4915410.0
2025-03-13 10:10:00,9.9,9.95,9.88,9.95,5658160.0,9.7612,9.8105,9.7415,9.8105,5658160.0
2025-03-13 10:20:00,9.95,9.95,9.89,9.93,8682777.0,9.8105,9.8105,9.7514,9.7908,8682777.0
2025-03-13 10:30:00,9.93,9.94,9.9,9.92,5553864.0,9.7908,9.8007,9.7612,9.7809,5553864.0
2025-03-13 10:40:00,9.92,9.93,9.84,9.85,3945385.0,9.7809,9.7908,9.7021,9.7119,3945385.0
2025-03-13 10:50:00,9.85,9.85,9.78,9.81,4534344.0,9.7119,9.7119,9.6429,9.6725,4534344.0
2025-03-13 11:00:00,9.8,9.82,9.74,9.75,4137121.0,9.6626,9.6823,9.6035,9.6133,4137121.0
2025-03-13 11:10:00,9.75,9.77,9.72,9.74,2581550.0,9.6133,9.633,9.5837,9.6035,2581550.0
2025-03-13 11:20:00,9.73,9.74,9.71,9.72,3293564.0,9.5936,9.6035,9.5739,9.5837,3293564.0
2025-03-13 11:30:00,9.72,9.73,9.66,9.66,3881904.0,9.5837,9.5936,9.5246,9.5246,3881904.0
2025-03-13 11:40:00,9.67,9.69,9.61,9.62,5734134.0,9.5344,9.5542,9.4753,9.4851,5734134.0
2025-03-13 11:50:00,9.62,9.62,9.55,9.57,4329813.0,9.4851,9.4851,9.4161,9.4358,4329813.0
2025-03-13 12:00:00,9.57,9.64,9.53,9.63,4739983.0,9.4358,9.5049,9.3964,9.495,4739983.0
2025-03-13 12:10:00,9.63,9.67,9.61,9.66,4973623.0,9.495,9.5344,9.4753,9.5246,4973623.0
2025-03-13 12:20:00,9.67,9.67,9.61,9.63,2078180.0,9.5344,9.5344,9.4753,9.495,2078180.0
2025-03-13 12:30:00,9.62,9.67,9.61,9.67,3245431.0,9.4851,9.5344,9.4753,9.5344,3245431.0
2025-03-13 12:40:00,9.67,9.67,9.61,9.62,2766309.0,9.5344,9.5344,9.4753,9.4851,2766309.0
2025-03-13 12:50:00,9.62,9.64,9.6,9.64,2771680.0,9.4851,9.5049,9.4654,9.5049,2771680.0
2025-03-13 13:00:00,9.63,9.65,9.61,9.62,1467727.0,9.495,9.5147,9.4753,9.4851,1467727.0
2025-03-13 13:10:00,9.62,9.62,9.56,9.56,1773658.0,9.4851,9.4851,9.426,9.426,1773658.0
2025-03-13 13:20:00,9.56,9.59,9.56,9.59,1971541.0,9.426,9.4556,9.426,9.4556,1971541.0
2025-03-13 13:30:00,9.58,9.59,9.55,9.57,1440543.0,9.4457,9.4556,9.4161,9.4358,1440543.0
2025-03-13 13:40:00,9.57,9.57,9.55,9.55,1457293.0,9.4358,9.4358,9.4161,9.4161,1457293.0
2025-03-13 13:50:00,9.55,9.59,9.55,9.58,1831431.0,9.4161,9.4556,9.4161,9.4457,1831431.0
2025-03-13 14:00:00,9.58,9.62,9.56,9.61,1919987.0,9.4457,9.4851,9.426,9.4753,1919987.0
2025-03-13 14:10:00,9.61,9.63,9.58,9.58,1716790.0,9.4753,9.495,9.4457,9.4457,1716790.0
2025-03-13 14:20:00,9.58,9.6,9.57,9.6,1392570.0,9.4457,9.4654,9.4358,9.4654,1392570.0
2025-03-13 14:30:00,9.6,9.61,9.59,9.6,1455307.0,9.4654,9.4753,9.4556,9.4654,1455307.0
2025-03-13 14:40:00,9.61,9.62,9.6,9.62,922048.0,9.4753,9.4851,9.4654,9.4851,922048.0
2025-03-13 14:50:00,9.61,9.62,9.59,9.61,2204011.0,9.4753,9.4851,9.4556,9.4753,2204011.0
2025-03-13 15:00:00,9.61,9.63,9.55,9.55,2194022.0,9.4753,9.495,9.4161,9.4161,2194022.0
2025-03-13 15:10:00,9.55,9.59,9.55,9.59,1728112.0,9.4161,9.4556,9.4161,9.4556,1728112.0
2025-03-13 15:20:00,9.59,9.61,9.53,9.54,3149362.0,9.4556,9.4753,9.3964,9.4063,3149362.0
2025-03-13 15:30:00,9.55,9.55,9.51,9.53,3333099.0,9.4161,9.4161,9.3767,9.3964,3333099.0
2025-03-13 15:40:00,9.53,9.57,9.52,9.53,3617150.0,9.3964,9.4358,9.3865,9.3964,3617150.0
2025-03-13 15:50:00,9.53,9.55,9.51,9.53,6641373.0,9.3964,9.4161,9.3767,9.3964,6641373.0
2025-03-14 09:30:00,9.66,9.76,9.64,9.71,3105821.0,9.5246,9.6232,9.5049,9.5739,3105821.0
2025-03-14 09:40:00,9.71,9.77,9.68,9.77,3636011.0,9.5739,9.633,9.5443,9.633,3636011.0
2025-03-14 09:50:00,9.77,9.78,9.74,9.77,3194965.0,9.633,9.6429,9.6035,9.633,3194965.0
2025-03-14 10:00:00,9.78,9.79,9.7,9.75,4729613.0,9.6429,9.6528,9.564,9.6133,4729613.0
2025-03-14 10:10:00,9.74,9.75,9.68,9.7,2785379.0,9.6035,9.6133,9.5443,9.564,2785379.0
2025-03-14 10:20:00,9.7,9.71,9.67,9.69,3653563.0,9.564,9.5739,9.5344,9.5542,3653563.0
2025-03-14 10:30:00,9.7,9.71,9.66,9.71,3916814.0,9.564,9.5739,9.5246,9.5739,3916814.0
2025-03-14 10:40:00,9.71,9.73,9.68,9.71,3323117.0,9.5739,9.5936,9.5443,9.5739,3323117.0
2025-03-14 10:50:00,9.71,9.73,9.71,9.72,1922407.0,9.5739,9.5936,9.5739,9.5837,1922407.0
2025-03-14 11:00:00,9.72,9.73,9.71,9.73,2136432.0,9.5837,9.5936,9.5739,9.5936,2136432.0
2025-03-14 11:10:00,9.72,9.73,9.71,9.72,849650.0,9.5837,9.5936,9.5739,9.5837,849650.0
2025-03-14 11:20:00,9.72,9.75,9.72,9.75,2380147.0,9.5837,9.6133,9.5837,9.6133,2380147.0
2025-03-14 11:30:00,9.74,9.76,9.73,9.75,1551730.0,9.6035,9.6232,9.5936,9.6133,1551730.0
2025-03-14 11:40:00,9.75,9.75,9.72,9.74,1720304.0,9.6133,9.6133,9.5837,9.6035,1720304.0
2025-03-14 11:50:00,9.73,9.74,9.72,9.74,2603594.0,9.5936,9.6035,9.5837,9.6035,2603594.0
2025-03-14 12:00:00,9.74,9.75,9.71,9.71,1970395.0,9.6035,9.6133,9.5739,9.5739,1970395.0
2025-03-14 12:10:00,9.72,9.72,9.69,9.7,1628359.0,9.5837,9.5837,9.5542,9.564,1628359.0
2025-03-14 12:20:00,9.7,9.71,9.68,9.69,1377292.0,9.564,9.5739,9.5443,9.5542,1377292.0
2025-03-14 12:30:00,9.69,9.69,9.67,9.68,2109285.0,9.5542,9.5542,9.5344,9.5443,2109285.0
2025-03-14 12:40:00,9.68,9.69,9.67,9.69,1151672.0,9.5443,9.5542,9.5344,9.5542,1151672.0
2025-03-14 12:50:00,9.69,9.74,9.68,9.73,1295894.0,9.5542,9.6035,9.5443,9.5936,1295894.0
2025-03-14 13:00:00,9.73,9.76,9.72,9.75,3138371.0,9.5936,9.6232,9.5837,9.6133,3138371.0
2025-03-14 13:10:00,9.75,9.75,9.73,9.75,1769041.0,9.6133,9.6133,9.5936,9.6133,1769041.0
2025-03-14 13:20:00,9.74,9.75,9.73,9.73,1495015.0,9.6035,9.6133,9.5936,9.5936,1495015.0
2025-03-14 13:30:00,9.74,9.74,9.71,9.73,636969.0,9.6035,9.6035,9.5739,9.5936,636969.0
2025-03-14 13:40:00,9.72,9.73,9.69,9.7,1195746.0,9.5837,9.5936,9.5542,9.564,1195746.0
2025-03-14 13:50:00,9.7,9.71,9.67,9.68,1620364.0,9.564,9.5739,9.5344,9.5443,1620364.0
2025-03-14 14:00:00,9.68,9.71,9.67,9.7,1578626.0,9.5443,9.5739,9.5344,9.564,1578626.0
2025-03-14 14:10:00,9.7,9.7,9.68,9.69,562630.0,9.564,9.564,9.5443,9.5542,562630.0
2025-03-14 14:20:00,9.69,9.69,9.67,9.69,957820.0,9.5542,9.5542,9.5344,9.5542,957820.0
2025-03-14 14:30:00,9.69,9.73,9.68,9.72,1458848.0,9.5542,9.5936,9.5443,9.5837,1458848.0
2025-03-14 14:40:00,9.73,9.74,9.71,9.72,2187134.0,9.5936,9.6035,9.5739,9.5837,2187134.0
2025-03-14 14:50:00,9.73,9.74,9.71,9.72,1693697.0,9.5936,9.6035,9.5739,9.5837,1693697.0
2025-03-14 15:00:00,9.72,9.74,9.72,9.73,575013.0,9.5837,9.6035,9.5837,9.5936,575013.0
2025-03-14 15:10:00,9.74,9.74,9.73,9.74,440308.0,9.6035,9.6035,9.5936,9.6035,440308.0
2025-03-14 15:20:00,9.74,9.75,9.73,9.74,1268626.0,9.6035,9.6133,9.5936,9.6035,1268626.0
2025-03-14 15:30:00,9.74,9.74,9.71,9.72,2599975.0,9.6035,9.6035,9.5739,9.5837,2599975.0
2025-03-14 15:40:00,9.72,9.73,9.7,9.72,3106955.0,9.5837,9.5936,9.564,9.5837,3106955.0
2025-03-14 15:50:00,9.72,9.73,9.71,9.72,6429535.0,9.5837,9.5936,9.5739,9.5837,6429535.0
2025-03-17 09:30:00,9.74,9.87,9.73,9.83,2287085.0,9.6035,9.7316,9.5936,9.6922,2287085.0
2025-03-17 09:40:00,9.83,9.88,9.79,9.86,1771952.0,9.6922,9.7415,9.6528,9.7218,1771952.0
2025-03-17 09:50:00,9.86,9.88,9.84,9.85,2817179.0,9.7218,9.7415,9.7021,9.7119,2817179.0
2025-03-17 10:00:00,9.85,9.9,9.84,9.89,3675096.0,9.7119,9.7612,9.7021,9.7514,3675096.0
2025-03-17 10:10:00,9.89,9.91,9.88,9.89,2922464.0,9.7514,9.7711,9.7415,9.7514,2922464.0
2025-03-17 10:20:00,9.89,9.93,9.88,9.92,3683051.0,9.7514,9.7908,9.7415,9.7809,3683051.0
2025-03-17 10:30:00,9.92,9.93,9.89,9.92,6390586.0,9.7809,9.7908,9.7514,9.7809,6390586.0
2025-03-17 10:40:00,9.91,9.92,9.88,9.9,3357723.0,9.7711,9.7809,9.7415,9.7612,3357723.0
2025-03-17 10:50:00,9.9,9.9,9.85,9.88,3152572.0,9.7612,9.7612,9.7119,9.7415,3152572.0
2025-03-17 11:00:00,9.88,9.9,9.87,9.9,5342036.0,9.7415,9.7612,9.7316,9.7612,5342036.0
2025-03-17 11:10:00,9.9,9.91,9.88,9.9,1921545.0,9.7612,9.7711,9.7415,9.7612,1921545.0
2025-03-17 11:20:00,9.91,9.91,9.88,9.89,1172517.0,9.7711,9.7711,9.7415,9.7514,1172517.0
2025-03-17 11:30:00,9.88,9.9,9.86,9.87,2276961.0,9.7415,9.7612,9.7218,9.7316,2276961.0
2025-03-17 11:40:00,9.87,9.89,9.86,9.88,1658265.0,9.7316,9.7514,9.7218,9.7415,1658265.0
2025-03-17 11:50:00,9.88,9.89,9.87,9.88,1209213.0,9.7415,9.7514,9.7316,9.7415,1209213.0
2025-03-17 12:00:00,9.88,9.89,9.86,9.88,1924551.0,9.7415,9.7514,9.7218,9.7415,1924551.0
2025-03-17 12:10:00,9.88,9.9,9.88,9.88,1016300.0,9.7415,9.7612,9.7415,9.7415,1016300.0
2025-03-17 12:20:00,9.88,9.89,9.87,9.88,1340681.0,9.7415,9.7514,9.7316,9.7415,1340681.0
2025-03-17 12:30:00,9.88,9.89,9.86,9.87,1601899.0,9.7415,9.7514,9.7218,9.7316,1601899.0
2025-03-17 12:40:00,9.87,9.87,9.85,9.87,1261157.0,9.7316,9.7316,9.7119,9.7316,1261157.0
2025-03-17 12:50:00,9.87,9.88,9.86,9.88,1677347.0,9.7316,9.7415,9.7218,9.7415,1677347.0
2025-03-17 13:00:00,9.88,9.89,9.87,9.88,1203161.0,9.7415,9.7514,9.7316,9.7415,1203161.0
2025-03-17 13:10:00,9.88,9.89,9.87,9.88,1403186.0,9.7415,9.7514,9.7316,9.7415,1403186.0
2025-03-17 13:20:00,9.88,9.89,9.88,9.88,657811.0,9.7415,9.7514,9.7415,9.7415,657811.0
2025-03-17 13:30:00,9.88,9.93,9.88,9.93,3544665.0,9.7415,9.7908,9.7415,9.7908,3544665.0
2025-03-17 13:40:00,9.92,9.93,9.91,9.91,4259045.0,9.7809,9.7908,9.7711,9.7711,4259045.0
2025-03-17 13:50:00,9.92,9.93,9.91,9.93,1874959.0,9.7809,9.7908,9.7711,9.7908,1874959.0
2025-03-17 14:00:00,9.93,9.95,9.92,9.95,2451654.0,9.7908,9.8105,9.7809,9.8105,2451654.0
2025-03-17 14:10:00,9.95,9.97,9.94,9.96,2262508.0,9.8105,9.8302,9.8007,9.8204,2262508.0
2025-03-17 14:20:00,9.96,9.97,9.95,9.96,827226.0,9.8204,9.8302,9.8105,9.8204,827226.0
2025-03-17 14:30:00,9.96,9.98,9.96,9.96,1061076.0,9.8204,9.8401,9.8204,9.8204,1061076.0
2025-03-17 14:40:00,9.97,9.98,9.96,9.97,2541655.0,9.8302,9.8401,9.8204,9.8302,2541655.0
2025-03-17 14:50:00,9.97,9.98,9.95,9.96,830750.0,9.8302,9.8401,9.8105,9.8204,830750.0
2025-03-17 15:00:00,9.96,9.96,9.94,9.95,1131738.0,9.8204,9.8204,9.8007,9.8105,1131738.0
2025-03-17 15:10:00,9.95,9.95,9.94,9.95,1494050.0,9.8105,9.8105,9.8007,9.8105,1494050.0
2025-03-17 15:20:00,9.95,9.96,9.94,9.95,1584310.0,9.8105,9.8204,9.8007,9.8105,1584310.0
2025-03-17 15:30:00,9.96,9.96,9.94,9.96,1621908.0,9.8204,9.8204,9.8007,9.8204,1621908.0
2025-03-17 15:40:00,9.96,9.97,9.94,9.96,3123157.0,9.8204,9.8302,9.8007,9.8204,3123157.0
2025-03-17 15:50:00,9.96,9.96,9.92,9.93,6074999.0,9.8204,9.8204,9.7809,9.7908,6074999.0
2025-03-18 09:30:00,9.95,10.04,9.94,10.01,3437802.0,9.8105,9.8993,9.8007,9.8697,3437802.0
2025-03-18 09:40:00,10.01,10.01,9.94,9.96,2415915.0,9.8697,9.8697,9.8007,9.8204,2415915.0
2025-03-18 09:50:00,9.97,9.99,9.95,9.97,3061392.0,9.8302,9.85,9.8105,9.8302,3061392.0
2025-03-18 10:00:00,9.97,10.01,9.96,9.98,3071744.0,9.8302,9.8697,9.8204,9.8401,3071744.0
2025-03-18 10:10:00,9.99,9.99,9.94,9.96,3836237.0,9.85,9.85,9.8007,9.8204,3836237.0
2025-03-18 10:20:00,9.96,10.0,9.96,10.0,2455490.0,9.8204,9.8598,9.8204,9.8598,2455490.0
2025-03-18 10:30:00,10.0,10.03,9.99,10.03,3272223.0,9.8598,9.8894,9.85,9.8894,3272223.0
2025-03-18 10:40:00,10.03,10.04,9.98,9.99,2464660.0,9.8894,9.8993,9.8401,9.85,2464660.0
2025-03-18 10:50:00,9.99,10.0,9.96,9.98,3791019.0,9.85,9.8598,9.8204,9.8401,3791019.0
2025-03-18 11:00:00,9.97,9.98,9.94,9.95,3874800.0,9.8302,9.8401,9.8007,9.8105,3874800.0
2025-03-18 11:10:00,9.95,9.95,9.92,9.93,2957281.0,9.8105,9.8105,9.7809,9.7908,2957281.0
2025-03-18 11:20:00,9.94,9.95,9.91,9.94,1997276.0,9.8007,9.8105,9.7711,9.8007,1997276.0
2025-03-18 11:30:00,9.94,9.95,9.93,9.94,2404510.0,9.8007,9.8105,9.7908,9.8007,2404510.0
2025-03-18 11:40:00,9.94,9.96,9.93,9.94,1722410.0,9.8007,9.8204,9.7908,9.8007,1722410.0
2025-03-18 11:50:00,9.94,9.97,9.92,9.95,2096071.0,9.8007,9.8302,9.7809,9.8105,2096071.0
2025-03-18 12:00:00,9.95,9.97,9.94,9.96,1737097.0,9.8105,9.8302,9.8007,9.8204,1737097.0
2025-03-18 12:10:00,9.96,9.97,9.94,9.95,945544.0,9.8204,9.8302,9.8007,9.8105,945544.0
2025-03-18 12:20:00,9.95,9.96,9.94,9.96,1254181.0,9.8105,9.8204,9.8007,9.8204,1254181.0
2025-03-18 12:30:00,9.96,9.96,9.93,9.95,2209253.0,9.8204,9.8204,9.7908,9.8105,2209253.0
2025-03-18 12:40:00,9.95,9.95,9.92,9.93,1673551.0,9.8105,9.8105,9.7809,9.7908,1673551.0
2025-03-18 12:50:00,9.93,9.93,9.91,9.93,1606271.0,9.7908,9.7908,9.7711,9.7908,1606271.0
2025-03-18 13:00:00,9.93,9.93,9.9,9.91,1334282.0,9.7908,9.7908,9.7612,9.7711,1334282.0
2025-03-18 13:10:00,9.91,9.93,9.89,9.91,1648928.0,9.7711,9.7908,9.7514,9.7711,1648928.0
2025-03-18 13:20:00,9.91,9.94,9.89,9.92,4009083.0,9.7711,9.8007,9.7514,9.7809,4009083.0
2025-03-18 13:30:00,9.92,9.97,9.91,9.96,2766805.0,9.7809,9.8302,9.7711,9.8204,2766805.0
2025-03-18 13:40:00,9.96,9.98,9.95,9.97,2383796.0,9.8204,9.8401,9.8105,9.8302,2383796.0
2025-03-18 13:50:00,9.96,9.98,9.92,9.93,2208861.0,9.8204,9.8401,9.7809,9.7908,2208861.0
2025-03-18 14:00:00,9.93,9.93,9.89,9.91,1678767.0,9.7908,9.7908,9.7514,9.7711,1678767.0
2025-03-18 14:10:00,9.91,9.91,9.88,9.9,1811703.0,9.7711,9.7711,9.7415,9.7612,1811703.0
2025-03-18 14:20:00,9.9,9.92,9.89,9.91,1490505.0,9.7612,9.7809,9.7514,9.7711,1490505.0
2025-03-18 14:30:00,9.91,9.94,9.9,9.94,1487111.0,9.7711,9.8007,9.7612,9.8007,1487111.0
2025-03-18 14:40:00,9.94,9.94,9.92,9.94,1410049.0,9.8007,9.8007,9.7809,9.8007,1410049.0
2025-03-18 14:50:00,9.94,9.95,9.92,9.94,1786562.0,9.8007,9.8105,9.7809,9.8007,1786562.0
2025-03-18 15:00:00,9.94,9.94,9.92,9.94,1424504.0,9.8007,9.8007,9.7809,9.8007,1424504.0
2025-03-18 15:10:00,9.93,9.94,9.93,9.94,525664.0,9.7908,9.8007,9.7908,9.8007,525664.0
2025-03-18 15:20:00,9.94,9.95,9.93,9.95,2656445.0,9.8007,9.8105,9.7908,9.8105,2656445.0
2025-03-18 15:30:00,9.95,9.96,9.94,9.96,2367468.0,9.8105,9.8204,9.8007,9.8204,2367468.0
2025-03-18 15:40:00,9.95,9.97,9.94,9.96,3446449.0,9.8105,9.8302,9.8007,9.8204,3446449.0
2025-03-18 15:50:00,9.97,9.98,9.94,9.96,6535571.0,9.8302,9.8401,9.8007,9.8204,6535571.0
2025-03-19 09:30:00,9.96,10.02,9.94,10.02,1378693.0,9.8204,9.8795,9.8007,9.8795,1378693.0
2025-03-19 09:40:00,10.02,10.02,9.97,10.0,1406137.0,9.8795,9.8795,9.8302,9.8598,1406137.0
2025-03-19 09:50:00,10.0,10.0,9.98,10.0,1374369.0,9.8598,9.8598,9.8401,9.8598,1374369.0
2025-03-19 10:00:00,10.0,10.0,9.95,9.97,4216879.0,9.8598,9.8598,9.8105,9.8302,4216879.0
2025-03-19 10:10:00,9.97,9.98,9.95,9.98,1812467.0,9.8302,9.8401,9.8105,9.8401,1812467.0
2025-03-19 10:20:00,9.97,9.99,9.96,9.98,1690114.0,9.8302,9.85,9.8204,9.8401,1690114.0
2025-03-19 10:30:00,9.99,10.05,9.99,10.04,2777089.0,9.85,9.9091,9.85,9.8993,2777089.0
2025-03-19 10:40:00,10.04,10.05,10.01,10.03,2134704.0,9.8993,9.9091,9.8697,9.8894,2134704.0
2025-03-19 10:50:00,10.03,10.05,10.01,10.03,2822548.0,9.8894,9.9091,9.8697,9.8894,2822548.0
2025-03-19 11:00:00,10.03,10.04,10.01,10.04,2069915.0,9.8894,9.8993,9.8697,9.8993,2069915.0
2025-03-19 11:10:00,10.04,10.05,10.02,10.03,2996402.0,9.8993,9.9091,9.8795,9.8894,2996402.0
2025-03-19 11:20:00,10.04,10.05,10.03,10.05,1548043.0,9.8993,9.9091,9.8894,9.9091,1548043.0
2025-03-19 11:30:00,10.04,10.05,10.04,10.04,507531.0,9.8993,9.9091,9.8993,9.8993,507531.0
2025-03-19 11:40:00,10.05,10.05,10.02,10.03,994515.0,9.9091,9.9091,9.8795,9.8894,994515.0
2025-03-19 11:50:00,10.04,10.05,10.02,10.04,2243118.0,9.8993,9.9091,9.8795,9.8993,2243118.0
2025-03-19 12:00:00,10.04,10.05,10.03,10.04,1745065.0,9.8993,9.9091,9.8894,9.8993,1745065.0
2025-03-19 12:10:00,10.04,10.05,10.03,10.04,822377.0,9.8993,9.9091,9.8894,9.8993,822377.0
2025-03-19 12:20:00,10.04,10.06,10.04,10.06,1474994.0,9.8993,9.919,9.8993,9.919,1474994.0
2025-03-19 12:30:00,10.05,10.07,10.04,10.07,1074621.0,9.9091,9.9288,9.8993,9.9288,1074621.0
2025-03-19 12:40:00,10.07,10.08,10.06,10.08,700184.0,9.9288,9.9387,9.919,9.9387,700184.0
2025-03-19 12:50:00,10.08,10.09,10.07,10.07,860423.0,9.9387,9.9486,9.9288,9.9288,860423.0
2025-03-19 13:00:00,10.08,10.08,10.05,10.07,1838663.0,9.9387,9.9387,9.9091,9.9288,1838663.0
2025-03-19 13:10:00,10.07,10.1,10.06,10.1,2930405.0,9.9288,9.9584,9.919,9.9584,2930405.0
2025-03-19 13:20:00,10.09,10.1,10.08,10.09,1726693.0,9.9486,9.9584,9.9387,9.9486,1726693.0
2025-03-19 13:30:00,10.09,10.11,10.08,10.11,1865270.0,9.9486,9.9683,9.9387,9.9683,1865270.0
2025-03-19 13:40:00,10.11,10.12,10.09,10.11,2142978.0,9.9683,9.9781,9.9486,9.9683,2142978.0
2025-03-19 13:50:00,10.11,10.11,10.09,10.09,807606.0,9.9683,9.9683,9.9486,9.9486,807606.0
2025-03-19 14:00:00,10.08,10.15,10.05,10.15,2857903.0,9.9387,10.0077,9.9091,10.0077,2857903.0
2025-03-19 14:10:00,10.15,10.16,10.14,10.15,3632296.0,10.0077,10.0176,9.9979,10.0077,3632296.0
2025-03-19 14:20:00,10.15,10.16,10.13,10.15,2986568.0,10.0077,10.0176,9.988,10.0077,2986568.0
2025-03-19 14:30:00,10.15,10.17,10.14,10.15,4394566.0,10.0077,10.0274,9.9979,10.0077,4394566.0
2025-03-19 14:40:00,10.16,10.19,10.14,10.19,3834939.0,10.0176,10.0471,9.9979,10.0471,3834939.0
2025-03-19 14:50:00,10.19,10.23,10.18,10.22,3968647.0,10.0471,10.0866,10.0373,10.0767,3968647.0
2025-03-19 15:00:00,10.22,10.26,10.22,10.26,4266292.0,10.0767,10.1162,10.0767,10.1162,4266292.0
2025-03-19 15:10:00,10.26,10.28,10.24,10.25,4403142.0,10.1162,10.1359,10.0964,10.1063,4403142.0
2025-03-19 15:20:00,10.24,10.25,10.16,10.18,5278938.0,10.0964,10.1063,10.0176,10.0373,5278938.0
2025-03-19 15:30:00,10.18,10.23,10.17,10.21,5522528.0,10.0373,10.0866,10.0274,10.0669,5522528.0
2025-03-19 15:40:00,10.21,10.24,10.2,10.21,8736283.0,10.0669,10.0964,10.057,10.0669,8736283.0
2025-03-19 15:50:00,10.21,10.22,10.17,10.18,8193792.0,10.0669,10.0767,10.0274,10.0373,8193792.0
2025-03-20 09:30:00,10.07,10.07,9.99,10.04,2657214.0,9.9288,9.9288,9.85,9.8993,2657214.0
2025-03-20 09:40:00,10.04,10.11,10.03,10.07,2450200.0,9.8993,9.9683,9.8894,9.9288,2450200.0
2025-03-20 09:50:00,10.06,10.08,10.04,10.07,2314176.0,9.919,9.9387,9.8993,9.9288,2314176.0
2025-03-20 10:00:00,10.07,10.1,10.06,10.08,3833967.0,9.9288,9.9584,9.919,9.9387,3833967.0
2025-03-20 10:10:00,10.08,10.08,10.06,10.08,1753596.0,9.9387,9.9387,9.919,9.9387,1753596.0
2025-03-20 10:20:00,10.08,10.1,10.07,10.1,2575783.0,9.9387,9.9584,9.9288,9.9584,2575783.0
2025-03-20 10:30:00,10.1,10.1,10.08,10.09,1685295.0,9.9584,9.9584,9.9387,9.9486,1685295.0
2025-03-20 10:40:00,10.09,10.11,10.08,10.1,2316221.0,9.9486,9.9683,9.9387,9.9584,2316221.0
2025-03-20 10:50:00,10.1,10.12,10.08,10.12,1705485.0,9.9584,9.9781,9.9387,9.9781,1705485.0
2025-03-20 11:00:00,10.12,10.15,10.11,10.12,3374873.0,9.9781,10.0077,9.9683,9.9781,3374873.0
2025-03-20 11:10:00,10.11,10.12,10.1,10.11,1703832.0,9.9683,9.9781,9.9584,9.9683,1703832.0
2025-03-20 11:20:00,10.11,10.14,10.11,10.13,2510349.0,9.9683,9.9979,9.9683,9.988,2510349.0
2025-03-20 11:30:00,10.12,10.13,10.09,10.1,1430123.0,9.9781,9.988,9.9486,9.9584,1430123.0
2025-03-20 11:40:00,10.1,10.1,10.08,10.09,1554622.0,9.9584,9.9584,9.9387,9.9486,1554622.0
2025-03-20 11:50:00,10.09,10.09,10.02,10.02,2323150.0,9.9486,9.9486,9.8795,9.8795,2323150.0
2025-03-20 12:00:00,10.02,10.05,10.01,10.03,2164902.0,9.8795,9.9091,9.8697,9.8894,2164902.0
2025-03-20 12:10:00,10.03,10.06,10.01,10.05,3886750.0,9.8894,9.919,9.8697,9.9091,3886750.0
2025-03-20 12:20:00,10.05,10.06,10.02,10.03,1843951.0,9.9091,9.919,9.8795,9.8894,1843951.0
2025-03-20 12:30:00,10.03,10.04,10.01,10.01,1694788.0,9.8894,9.8993,9.8697,9.8697,1694788.0
2025-03-20 12:40:00,10.01,10.03,10.0,10.03,2250637.0,9.8697,9.8894,9.8598,9.8894,2250637.0
2025-03-20 12:50:00,10.02,10.04,10.02,10.02,1128277.0,9.8795,9.8993,9.8795,9.8795,1128277.0
2025-03-20 13:00:00,10.03,10.07,10.02,10.07,2600348.0,9.8894,9.9288,9.8795,9.9288,2600348.0
2025-03-20 13:10:00,10.06,10.08,10.06,10.08,1209256.0,9.919,9.9387,9.919,9.9387,1209256.0
2025-03-20 13:20:00,10.08,10.13,10.05,10.06,3864226.0,9.9387,9.988,9.9091,9.919,3864226.0
2025-03-20 13:30:00,10.06,10.07,10.04,10.07,2247274.0,9.919,9.9288,9.8993,9.9288,2247274.0
2025-03-20 13:40:00,10.07,10.09,10.06,10.08,2070631.0,9.9288,9.9486,9.919,9.9387,2070631.0
2025-03-20 13:50:00,10.08,10.09,10.04,10.04,1824408.0,9.9387,9.9486,9.8993,9.8993,1824408.0
2025-03-20 14:00:00,10.05,10.06,10.03,10.03,2050839.0,9.9091,9.919,9.8894,9.8894,2050839.0
2025-03-20 14:10:00,10.03,10.05,10.02,10.03,1382883.0,9.8894,9.9091,9.8795,9.8894,1382883.0
2025-03-20 14:20:00,10.02,10.03,10.0,10.02,2530617.0,9.8795,9.8894,9.8598,9.8795,2530617.0
2025-03-20 14:30:00,10.01,10.02,10.0,10.01,1498589.0,9.8697,9.8795,9.8598,9.8697,1498589.0
2025-03-20 14:40:00,10.02,10.03,10.0,10.03,1045424.0,9.8795,9.8894,9.8598,9.8894,1045424.0
2025-03-20 14:50:00,10.03,10.05,10.0,10.01,1680989.0,9.8894,9.9091,9.8598,9.8697,1680989.0
2025-03-20 15:00:00,10.01,10.03,10.0,10.01,2782273.0,9.8697,9.8894,9.8598,9.8697,2782273.0
2025-03-20 15:10:00,10.01,10.04,10.0,10.04,1815727.0,9.8697,9.8993,9.8598,9.8993,1815727.0
2025-03-20 15:20:00,10.03,10.05,10.02,10.04,2072949.0,9.8894,9.9091,9.8795,9.8993,2072949.0
2025-03-20 15:30:00,10.04,10.05,10.02,10.03,2940287.0,9.8993,9.9091,9.8795,9.8894,2940287.0
2025-03-20 15:40:00,10.03,10.05,10.02,10.04,2977889.0,9.8894,9.9091,9.8795,9.8993,2977889.0
2025-03-20 15:50:00,10.04,10.04,10.01,10.02,6134067.0,9.8993,9.8993,9.8697,9.8795,6134067.0
2025-03-21 09:30:00,9.92,9.96,9.86,9.95,5412325.0,9.7809,9.8204,9.7218,9.8105,5412325.0
2025-03-21 09:40:00,9.95,9.99,9.94,9.96,1784648.0,9.8105,9.85,9.8007,9.8204,1784648.0
2025-03-21 09:50:00,9.96,9.96,9.89,9.9,3387009.0,9.8204,9.8204,9.7514,9.7612,3387009.0
2025-03-21 10:00:00,9.9,9.9,9.83,9.87,4522699.0,9.7612,9.7612,9.6922,9.7316,4522699.0
2025-03-21 10:10:00,9.86,9.9,9.85,9.88,4306254.0,9.7218,9.7612,9.7119,9.7415,4306254.0
2025-03-21 10:20:00,9.89,9.94,9.88,9.94,4657181.0,9.7514,9.8007,9.7415,9.8007,4657181.0
2025-03-21 10:30:00,9.94,9.97,9.93,9.96,3726574.0,9.8007,9.8302,9.7908,9.8204,3726574.0
2025-03-21 10:40:00,9.96,9.99,9.95,9.97,4125838.0,9.8204,9.85,9.8105,9.8302,4125838.0
2025-03-21 10:50:00,9.98,10.0,9.97,9.97,3634820.0,9.8401,9.8598,9.8302,9.8302,3634820.0
2025-03-21 11:00:00,9.97,9.99,9.96,9.97,2408493.0,9.8302,9.85,9.8204,9.8302,2408493.0
2025-03-21 11:10:00,9.98,9.99,9.96,9.98,1528757.0,9.8401,9.85,9.8204,9.8401,1528757.0
2025-03-21 11:20:00,9.97,9.98,9.94,9.94,1442889.0,9.8302,9.8401,9.8007,9.8007,1442889.0
2025-03-21 11:30:00,9.95,9.96,9.94,9.95,1917350.0,9.8105,9.8204,9.8007,9.8105,1917350.0
2025-03-21 11:40:00,9.95,9.96,9.93,9.95,1508153.0,9.8105,9.8204,9.7908,9.8105,1508153.0
2025-03-21 11:50:00,9.95,9.95,9.93,9.95,1638422.0,9.8105,9.8105,9.7908,9.8105,1638422.0
2025-03-21 12:00:00,9.94,9.95,9.92,9.95,3838704.0,9.8007,9.8105,9.7809,9.8105,3838704.0
2025-03-21 12:10:00,9.95,9.97,9.94,9.96,1468734.0,9.8105,9.8302,9.8007,9.8204,1468734.0
2025-03-21 12:20:00,9.96,9.97,9.95,9.96,1325047.0,9.8204,9.8302,9.8105,9.8204,1325047.0
2025-03-21 12:30:00,9.96,9.96,9.94,9.96,1136150.0,9.8204,9.8204,9.8007,9.8204,1136150.0
2025-03-21 12:40:00,9.96,10.0,9.95,10.0,2031174.0,9.8204,9.8598,9.8105,9.8598,2031174.0
2025-03-21 12:50:00,9.99,10.01,9.98,10.01,1045637.0,9.85,9.8697,9.8401,9.8697,1045637.0
2025-03-21 13:00:00,10.0,10.04,10.0,10.03,2373567.0,9.8598,9.8993,9.8598,9.8894,2373567.0
2025-03-21 13:10:00,10.04,10.04,10.02,10.02,951415.0,9.8993,9.8993,9.8795,9.8795,951415.0
2025-03-21 13:20:00,10.03,10.04,10.01,10.02,2517347.0,9.8894,9.8993,9.8697,9.8795,2517347.0
2025-03-21 13:30:00,10.02,10.03,9.99,10.03,2114224.0,9.8795,9.8894,9.85,9.8894,2114224.0
2025-03-21 13:40:00,10.03,10.04,10.02,10.04,1629345.0,9.8894,9.8993,9.8795,9.8993,1629345.0
2025-03-21 13:50:00,10.04,10.04,10.02,10.02,1914315.0,9.8993,9.8993,9.8795,9.8795,1914315.0
2025-03-21 14:00:00,10.03,10.03,10.0,10.02,1928014.0,9.8894,9.8894,9.8598,9.8795,1928014.0
2025-03-21 14:10:00,10.02,10.03,10.01,10.03,2050371.0,9.8795,9.8894,9.8697,9.8894,2050371.0
2025-03-21 14:20:00,10.03,10.03,10.0,10.01,2020255.0,9.8894,9.8894,9.8598,9.8697,2020255.0
2025-03-21 14:30:00,10.01,10.04,10.0,10.04,1843478.0,9.8697,9.8993,9.8598,9.8993,1843478.0
2025-03-21 14:40:00,10.04,10.04,10.02,10.04,1892700.0,9.8993,9.8993,9.8795,9.8993,1892700.0
2025-03-21 14:50:00,10.04,10.05,10.02,10.04,1502548.0,9.8993,9.9091,9.8795,9.8993,1502548.0
2025-03-21 15:00:00,10.03,10.04,10.02,10.03,2193285.0,9.8894,9.8993,9.8795,9.8894,2193285.0
2025-03-21 15:10:00,10.03,10.04,10.01,10.04,3783165.0,9.8894,9.8993,9.8697,9.8993,3783165.0
2025-03-21 15:20:00,10.04,10.05,10.02,10.03,3317021.0,9.8993,9.9091,9.8795,9.8894,3317021.0
2025-03-21 15:30:00,10.03,10.06,10.02,10.05,5072267.0,9.8894,9.919,9.8795,9.9091,5072267.0
2025-03-21 15:40:00,10.04,10.1,10.04,10.09,6291648.0,9.8993,9.9584,9.8993,9.9486,6291648.0
2025-03-21 15:50:00,10.1,10.12,10.02,10.03,16723098.0,9.9584,9.9781,9.8795,9.8894,16723098.0
2025-03-24 09:30:00,10.04,10.14,10.01,10.13,2683319.0,9.8993,9.9979,9.8697,9.988,2683319.0
2025-03-24 09:40:00,10.13,10.17,10.12,10.17,2044531.0,9.988,10.0274,9.9781,10.0274,2044531.0
2025-03-24 09:50:00,10.17,10.17,10.14,10.15,2369646.0,10.0274,10.0274,9.9979,10.0077,2369646.0
2025-03-24 10:00:00,10.14,10.16,10.13,10.15,2514912.0,9.9979,10.0176,9.988,10.0077,2514912.0
2025-03-24 10:10:00,10.15,10.17,10.14,10.17,2375477.0,10.0077,10.0274,9.9979,10.0274,2375477.0
2025-03-24 10:20:00,10.17,10.18,10.16,10.17,1169392.0,10.0274,10.0373,10.0176,10.0274,1169392.0
2025-03-24 10:30:00,10.18,10.2,10.15,10.19,3132044.0,10.0373,10.057,10.0077,10.0471,3132044.0
2025-03-24 10:40:00,10.2,10.2,10.18,10.2,1877440.0,10.057,10.057,10.0373,10.057,1877440.0
2025-03-24 10:50:00,10.2,10.22,10.19,10.21,2703328.0,10.057,10.0767,10.0471,10.0669,2703328.0
2025-03-24 11:00:00,10.21,10.21,10.18,10.19,1602755.0,10.0669,10.0669,10.0373,10.0471,1602755.0
2025-03-24 11:10:00,10.19,10.19,10.17,10.18,1676964.0,10.0471,10.0471,10.0274,10.0373,1676964.0
2025-03-24 11:20:00,10.18,10.19,10.16,10.17,1594093.0,10.0373,10.0471,10.0176,10.0274,1594093.0
2025-03-24 11:30:00,10.18,10.19,10.17,10.19,1219028.0,10.0373,10.0471,10.0274,10.0471,1219028.0
2025-03-24 11:40:00,10.19,10.19,10.17,10.18,1113650.0,10.0471,10.0471,10.0274,10.0373,1113650.0
2025-03-24 11:50:00,10.18,10.21,10.17,10.21,2221476.0,10.0373,10.0669,10.0274,10.0669,2221476.0
2025-03-24 12:00:00,10.21,10.23,10.19,10.22,2856502.0,10.0669,10.0866,10.0471,10.0767,2856502.0
2025-03-24 12:10:00,10.22,10.23,10.21,10.22,1656131.0,10.0767,10.0866,10.0669,10.0767,1656131.0
2025-03-24 12:20:00,10.22,10.23,10.13,10.15,3437796.0,10.0767,10.0866,9.988,10.0077,3437796.0
2025-03-24 12:30:00,10.15,10.17,10.14,10.17,2424492.0,10.0077,10.0274,9.9979,10.0274,2424492.0
2025-03-24 12:40:00,10.17,10.18,10.15,10.18,2240117.0,10.0274,10.0373,10.0077,10.0373,2240117.0
2025-03-24 12:50:00,10.18,10.2,10.17,10.2,2323531.0,10.0373,10.057,10.0274,10.057,2323531.0
2025-03-24 13:00:00,10.2,10.2,10.19,10.2,743291.0,10.057,10.057,10.0471,10.057,743291.0
2025-03-24 13:10:00,10.2,10.2,10.19,10.2,1218268.0,10.057,10.057,10.0471,10.057,1218268.0
2025-03-24 13:20:00,10.2,10.2,10.18,10.19,985916.0,10.057,10.057,10.0373,10.0471,985916.0
2025-03-24 13:30:00,10.19,10.21,10.18,10.21,1596905.0,10.0471,10.0669,10.0373,10.0669,1596905.0
2025-03-24 13:40:00,10.21,10.21,10.19,10.19,1442221.0,10.0669,10.0669,10.0471,10.0471,1442221.0
2025-03-24 13:50:00,10.2,10.2,10.19,10.2,824019.0,10.057,10.057,10.0471,10.057,824019.0
2025-03-24 14:00:00,10.2,10.2,10.16,10.18,3099170.0,10.057,10.057,10.0176,10.0373,3099170.0
2025-03-24 14:10:00,10.18,10.18,10.15,10.16,2687831.0,10.0373,10.0373,10.0077,10.0176,2687831.0
2025-03-24 14:20:00,10.17,10.17,10.13,10.13,1104375.0,10.0274,10.0274,9.988,9.988,1104375.0
2025-03-24 14:30:00,10.13,10.19,10.13,10.18,2238360.0,9.988,10.0471,9.988,10.0373,2238360.0
2025-03-24 14:40:00,10.18,10.19,10.16,10.18,3896196.0,10.0373,10.0471,10.0176,10.0373,3896196.0
2025-03-24 14:50:00,10.18,10.19,10.17,10.19,978997.0,10.0373,10.0471,10.0274,10.0471,978997.0
2025-03-24 15:00:00,10.19,10.2,10.18,10.19,900434.0,10.0471,10.057,10.0373,10.0471,900434.0
2025-03-24 15:10:00,10.2,10.2,10.19,10.2,694825.0,10.057,10.057,10.0471,10.057,694825.0
2025-03-24 15:20:00,10.19,10.21,10.19,10.21,1071643.0,10.0471,10.0669,10.0471,10.0669,1071643.0
2025-03-24 15:30:00,10.21,10.23,10.2,10.22,2032528.0,10.0669,10.0866,10.057,10.0767,2032528.0
2025-03-24 15:40:00,10.23,10.24,10.22,10.23,1899022.0,10.0866,10.0964,10.0767,10.0866,1899022.0
2025-03-24 15:50:00,10.24,10.25,10.23,10.25,7534346.0,10.0964,10.1063,10.0866,10.1063,7534346.0
2025-03-25 09:30:00,10.29,10.35,10.27,10.28,2231684.0,10.1457,10.2049,10.126,10.1359,2231684.0
2025-03-25 09:40:00,10.29,10.31,10.22,10.23,1886196.0,10.1457,10.1655,10.0767,10.0866,1886196.0
2025-03-25 09:50:00,10.22,10.23,10.2,10.21,1848090.0,10.0767,10.0866,10.057,10.0669,1848090.0
2025-03-25 10:00:00,10.21,10.23,10.19,10.22,3846368.0,10.0669,10.0866,10.0471,10.0767,3846368.0
2025-03-25 10:10:00,10.22,10.24,10.21,10.22,1987951.0,10.0767,10.0964,10.0669,10.0767,1987951.0
2025-03-25 10:20:00,10.23,10.24,10.2,10.21,3425454.0,10.0866,10.0964,10.057,10.0669,3425454.0
2025-03-25 10:30:00,10.21,10.22,10.19,10.2,1934211.0,10.0669,10.0767,10.0471,10.057,1934211.0
2025-03-25 10:40:00,10.21,10.21,10.19,10.21,931632.0,10.0669,10.0669,10.0471,10.0669,931632.0
2025-03-25 10:50:00,10.21,10.21,10.19,10.2,1511038.0,10.0669,10.0669,10.0471,10.057,1511038.0
2025-03-25 11:00:00,10.2,10.21,10.17,10.21,2315218.0,10.057,10.0669,10.0274,10.0669,2315218.0
2025-03-25 11:10:00,10.21,10.22,10.2,10.21,1416737.0,10.0669,10.0767,10.057,10.0669,1416737.0
2025-03-25 11:20:00,10.2,10.23,10.2,10.22,512705.0,10.057,10.0866,10.057,10.0767,512705.0
2025-03-25 11:30:00,10.22,10.24,10.22,10.24,701867.0,10.0767,10.0964,10.0767,10.0964,701867.0
2025-03-25 11:40:00,10.24,10.25,10.23,10.24,434633.0,10.0964,10.1063,10.0866,10.0964,434633.0
2025-03-25 11:50:00,10.25,10.25,10.23,10.24,701010.0,10.1063,10.1063,10.0866,10.0964,701010.0
2025-03-25 12:00:00,10.23,10.25,10.23,10.25,1150720.0,10.0866,10.1063,10.0866,10.1063,1150720.0
2025-03-25 12:10:00,10.25,10.25,10.23,10.24,945219.0,10.1063,10.1063,10.0866,10.0964,945219.0
2025-03-25 12:20:00,10.24,10.25,10.23,10.24,1336193.0,10.0964,10.1063,10.0866,10.0964,1336193.0
2025-03-25 12:30:00,10.24,10.24,10.23,10.24,212900.0,10.0964,10.0964,10.0866,10.0964,212900.0
2025-03-25 12:40:00,10.23,10.24,10.23,10.24,295762.0,10.0866,10.0964,10.0866,10.0964,295762.0
2025-03-25 12:50:00,10.24,10.24,10.23,10.24,190866.0,10.0964,10.0964,10.0866,10.0964,190866.0
2025-03-25 13:00:00,10.24,10.25,10.23,10.25,301653.0,10.0964,10.1063,10.0866,10.1063,301653.0
2025-03-25 13:10:00,10.25,10.25,10.23,10.24,451569.0,10.1063,10.1063,10.0866,10.0964,451569.0
2025-03-25 13:20:00,10.23,10.24,10.22,10.22,331576.0,10.0866,10.0964,10.0767,10.0767,331576.0
2025-03-25 13:30:00,10.22,10.23,10.22,10.22,136353.0,10.0767,10.0866,10.0767,10.0767,136353.0
2025-03-25 13:40:00,10.22,10.23,10.22,10.22,521852.0,10.0767,10.0866,10.0767,10.0767,521852.0
2025-03-25 13:50:00,10.22,10.24,10.22,10.22,1335184.0,10.0767,10.0964,10.0767,10.0767,1335184.0
2025-03-25 14:00:00,10.22,10.23,10.17,10.19,1877962.0,10.0767,10.0866,10.0274,10.0471,1877962.0
2025-03-25 14:10:00,10.19,10.2,10.18,10.2,927541.0,10.0471,10.057,10.0373,10.057,927541.0
2025-03-25 14:20:00,10.2,10.21,10.19,10.21,1052447.0,10.057,10.0669,10.0471,10.0669,1052447.0
2025-03-25 14:30:00,10.21,10.21,10.19,10.2,1099750.0,10.0669,10.0669,10.0471,10.057,1099750.0
2025-03-25 14:40:00,10.21,10.22,10.2,10.21,1330906.0,10.0669,10.0767,10.057,10.0669,1330906.0
2025-03-25 14:50:00,10.21,10.22,10.2,10.21,2176719.0,10.0669,10.0767,10.057,10.0669,2176719.0
2025-03-25 15:00:00,10.21,10.25,10.21,10.24,2001805.0,10.0669,10.1063,10.0669,10.0964,2001805.0
2025-03-25 15:10:00,10.25,10.25,10.23,10.25,1132500.0,10.1063,10.1063,10.0866,10.1063,1132500.0
2025-03-25 15:20:00,10.25,10.25,10.23,10.24,766868.0,10.1063,10.1063,10.0866,10.0964,766868.0
2025-03-25 15:30:00,10.24,10.25,10.19,10.22,4616529.0,10.0964,10.1063,10.0471,10.0767,4616529.0
2025-03-25 15:40:00,10.22,10.27,10.22,10.26,4303234.0,10.0767,10.126,10.0767,10.1162,4303234.0
2025-03-25 15:50:00,10.27,10.29,10.26,10.28,8150702.0,10.126,10.1457,10.1162,10.1359,8150702.0
2025-03-26 09:30:00,10.27,10.35,10.27,10.29,1567605.0,10.126,10.2049,10.126,10.1457,1567605.0
2025-03-26 09:40:00,10.29,10.32,10.27,10.28,1221510.0,10.1457,10.1753,10.126,10.1359,1221510.0
2025-03-26 09:50:00,10.28,10.29,10.26,10.28,1557369.0,10.1359,10.1457,10.1162,10.1359,1557369.0
2025-03-26 10:00:00,10.28,10.33,10.27,10.33,2522343.0,10.1359,10.1852,10.126,10.1852,2522343.0
2025-03-26 10:10:00,10.32,10.35,10.32,10.35,1889670.0,10.1753,10.2049,10.1753,10.2049,1889670.0
2025-03-26 10:20:00,10.34,10.35,10.32,10.33,3396573.0,10.195,10.2049,10.1753,10.1852,3396573.0
2025-03-26 10:30:00,10.33,10.33,10.31,10.32,2315069.0,10.1852,10.1852,10.1655,10.1753,2315069.0
2025-03-26 10:40:00,10.33,10.33,10.31,10.32,789151.0,10.1852,10.1852,10.1655,10.1753,789151.0
2025-03-26 10:50:00,10.32,10.32,10.3,10.32,1189496.0,10.1753,10.1753,10.1556,10.1753,1189496.0
2025-03-26 11:00:00,10.31,10.33,10.31,10.31,1221523.0,10.1655,10.1852,10.1655,10.1655,1221523.0
2025-03-26 11:10:00,10.32,10.32,10.29,10.29,1173894.0,10.1753,10.1753,10.1457,10.1457,1173894.0
2025-03-26 11:20:00,10.29,10.3,10.27,10.28,2251921.0,10.1457,10.1556,10.126,10.1359,2251921.0
2025-03-26 11:30:00,10.27,10.3,10.27,10.29,2668260.0,10.126,10.1556,10.126,10.1457,2668260.0
2025-03-26 11:40:00,10.28,10.29,10.27,10.28,1205794.0,10.1359,10.1457,10.126,10.1359,1205794.0
2025-03-26 11:50:00,10.28,10.28,10.2,10.22,3873044.0,10.1359,10.1359,10.057,10.0767,3873044.0
2025-03-26 12:00:00,10.22,10.24,10.19,10.21,5525338.0,10.0767,10.0964,10.0471,10.0669,5525338.0
2025-03-26 12:10:00,10.21,10.23,10.21,10.22,2780768.0,10.0669,10.0866,10.0669,10.0767,2780768.0
2025-03-26 12:20:00,10.21,10.24,10.21,10.23,1935361.0,10.0669,10.0964,10.0669,10.0866,1935361.0
2025-03-26 12:30:00,10.22,10.24,10.22,10.24,1639120.0,10.0767,10.0964,10.0767,10.0964,1639120.0
2025-03-26 12:40:00,10.23,10.24,10.21,10.23,2845130.0,10.0866,10.0964,10.0669,10.0866,2845130.0
2025-03-26 12:50:00,10.23,10.23,10.2,10.2,2890411.0,10.0866,10.0866,10.057,10.057,2890411.0
2025-03-26 13:00:00,10.21,10.21,10.17,10.19,3143105.0,10.0669,10.0669,10.0274,10.0471,3143105.0
2025-03-26 13:10:00,10.19,10.2,10.15,10.16,2077054.0,10.0471,10.057,10.0077,10.0176,2077054.0
2025-03-26 13:20:00,10.16,10.17,10.12,10.13,3120270.0,10.0176,10.0274,9.9781,9.988,3120270.0
2025-03-26 13:30:00,10.13,10.14,10.09,10.11,1945452.0,9.988,9.9979,9.9486,9.9683,1945452.0
2025-03-26 13:40:00,10.11,10.15,10.1,10.14,5828159.0,9.9683,10.0077,9.9584,9.9979,5828159.0
2025-03-26 13:50:00,10.15,10.18,10.14,10.17,4250545.0,10.0077,10.0373,9.9979,10.0274,4250545.0
2025-03-26 14:00:00,10.16,10.25,10.16,10.21,5649277.0,10.0176,10.1063,10.0176,10.0669,5649277.0
2025-03-26 14:10:00,10.21,10.28,10.21,10.25,5936414.0,10.0669,10.1359,10.0669,10.1063,5936414.0
2025-03-26 14:20:00,10.26,10.31,10.24,10.3,6051928.0,10.1162,10.1655,10.0964,10.1556,6051928.0
2025-03-26 14:30:00,10.31,10.33,10.3,10.3,5163561.0,10.1655,10.1852,10.1556,10.1556,5163561.0
2025-03-26 14:40:00,10.3,10.32,10.25,10.26,4042303.0,10.1556,10.1753,10.1063,10.1162,4042303.0
2025-03-26 14:50:00,10.26,10.27,10.24,10.24,3181669.0,10.1162,10.126,10.0964,10.0964,3181669.0
2025-03-26 15:00:00,10.25,10.26,10.22,10.22,4241053.0,10.1063,10.1162,10.0767,10.0767,4241053.0
2025-03-26 15:10:00,10.22,10.24,10.22,10.22,2105279.0,10.0767,10.0964,10.0767,10.0767,2105279.0
2025-03-26 15:20:00,10.22,10.25,10.22,10.24,3820984.0,10.0767,10.1063,10.0767,10.0964,3820984.0
2025-03-26 15:30:00,10.25,10.27,10.24,10.26,3094333.0,10.1063,10.126,10.0964,10.1162,3094333.0
2025-03-26 15:40:00,10.26,10.31,10.25,10.31,6298255.0,10.1162,10.1655,10.1063,10.1655,6298255.0
2025-03-26 15:50:00,10.31,10.34,10.3,10.3,9174950.0,10.1655,10.195,10.1556,10.1556,9174950.0
2025-03-27 09:30:00,10.26,10.4,10.01,10.02,9630720.0,10.1162,10.2542,9.8697,9.8795,9630720.0
2025-03-27 09:40:00,10.02,10.03,9.92,9.96,10785636.0,9.8795,9.8894,9.7809,9.8204,10785636.0
2025-03-27 09:50:00,9.96,10.1,9.96,10.1,7193479.0,9.8204,9.9584,9.8204,9.9584,7193479.0
2025-03-27 10:00:00,10.09,10.11,9.94,9.98,7556684.0,9.9486,9.9683,9.8007,9.8401,7556684.0
2025-03-27 10:10:00,9.99,9.99,9.89,9.9,7202752.0,9.85,9.85,9.7514,9.7612,7202752.0
2025-03-27 10:20:00,9.9,9.93,9.82,9.86,8007730.0,9.7612,9.7908,9.6823,9.7218,8007730.0
2025-03-27 10:30:00,9.86,9.92,9.85,9.87,7644424.0,9.7218,9.7809,9.7119,9.7316,7644424.0
2025-03-27 10:40:00,9.87,10.0,9.86,9.95,7233212.0,9.7316,9.8598,9.7218,9.8105,7233212.0
2025-03-27 10:50:00,9.95,10.04,9.94,10.03,8348074.0,9.8105,9.8993,9.8007,9.8894,8348074.0
2025-03-27 11:00:00,10.03,10.06,10.02,10.04,5988466.0,9.8894,9.919,9.8795,9.8993,5988466.0
2025-03-27 11:10:00,10.04,10.15,10.03,10.07,11665345.0,9.8993,10.0077,9.8894,9.9288,11665345.0
2025-03-27 11:20:00,10.07,10.09,10.03,10.07,5283432.0,9.9288,9.9486,9.8894,9.9288,5283432.0
2025-03-27 11:30:00,10.07,10.07,10.0,10.01,4131302.0,9.9288,9.9288,9.8598,9.8697,4131302.0
2025-03-27 11:40:00,10.01,10.03,10.0,10.01,2984608.0,9.8697,9.8894,9.8598,9.8697,2984608.0
2025-03-27 11:50:00,10.01,10.02,9.99,10.0,2950491.0,9.8697,9.8795,9.85,9.8598,2950491.0
2025-03-27 12:00:00,10.0,10.03,9.99,10.03,2758199.0,9.8598,9.8894,9.85,9.8894,2758199.0
2025-03-27 12:10:00,10.03,10.09,10.01,10.08,3747517.0,9.8894,9.9486,9.8697,9.9387,3747517.0
2025-03-27 12:20:00,10.08,10.1,10.07,10.08,3387709.0,9.9387,9.9584,9.9288,9.9387,3387709.0
2025-03-27 12:30:00,10.09,10.1,10.06,10.07,2925940.0,9.9486,9.9584,9.919,9.9288,2925940.0
2025-03-27 12:40:00,10.07,10.08,10.05,10.05,1990909.0,9.9288,9.9387,9.9091,9.9091,1990909.0
2025-03-27 12:50:00,10.05,10.06,10.01,10.01,2848116.0,9.9091,9.919,9.8697,9.8697,2848116.0
2025-03-27 13:00:00,10.02,10.04,9.99,10.03,3100584.0,9.8795,9.8993,9.85,9.8894,3100584.0
2025-03-27 13:10:00,10.03,10.07,10.02,10.07,4038640.0,9.8894,9.9288,9.8795,9.9288,4038640.0
2025-03-27 13:20:00,10.07,10.07,10.01,10.02,3989265.0,9.9288,9.9288,9.8697,9.8795,3989265.0
2025-03-27 13:30:00,10.02,10.04,10.0,10.0,2302093.0,9.8795,9.8993,9.8598,9.8598,2302093.0
2025-03-27 13:40:00,10.01,10.01,9.96,9.98,3682963.0,9.8697,9.8697,9.8204,9.8401,3682963.0
2025-03-27 13:50:00,9.97,9.99,9.94,9.95,4795439.0,9.8302,9.85,9.8007,9.8105,4795439.0
2025-03-27 14:00:00,9.95,10.01,9.94,9.99,7173041.0,9.8105,9.8697,9.8007,9.85,7173041.0
2025-03-27 14:10:00,10.0,10.08,9.99,10.02,7311697.0,9.8598,9.9387,9.85,9.8795,7311697.0
2025-03-27 14:20:00,10.03,10.03,9.95,9.95,4758120.0,9.8894,9.8894,9.8105,9.8105,4758120.0
2025-03-27 14:30:00,9.96,9.98,9.92,9.93,4593656.0,9.8204,9.8401,9.7809,9.7908,4593656.0
2025-03-27 14:40:00,9.93,9.96,9.92,9.96,1869572.0,9.7908,9.8204,9.7809,9.8204,1869572.0
2025-03-27 14:50:00,9.96,9.97,9.91,9.91,3104996.0,9.8204,9.8302,9.7711,9.7711,3104996.0
2025-03-27 15:00:00,9.92,9.94,9.91,9.94,3178279.0,9.7809,9.8007,9.7711,9.8007,3178279.0
2025-03-27 15:10:00,9.94,9.97,9.93,9.96,4605204.0,9.8007,9.8302,9.7908,9.8204,4605204.0
2025-03-27 15:20:00,9.97,9.98,9.96,9.96,2747219.0,9.8302,9.8401,9.8204,9.8204,2747219.0
2025-03-27 15:30:00,9.97,9.98,9.94,9.97,5124752.0,9.8302,9.8401,9.8007,9.8302,5124752.0
2025-03-27 15:40:00,9.96,9.98,9.96,9.98,5773704.0,9.8204,9.8401,9.8204,9.8401,5773704.0
2025-03-27 15:50:00,9.97,9.97,9.9,9.91,10016297.0,9.8302,9.8302,9.7612,9.7711,10016297.0
2025-03-28 09:30:00,9.84,9.89,9.84,9.85,2148791.0,9.7021,9.7514,9.7021,9.7119,2148791.0
2025-03-28 09:40:00,9.85,9.86,9.78,9.78,3269183.0,9.7119,9.7218,9.6429,9.6429,3269183.0
2025-03-28 09:50:00,9.78,9.8,9.71,9.71,4522979.0,9.6429,9.6626,9.5739,9.5739,4522979.0
2025-03-28 10:00:00,9.71,9.75,9.67,9.68,5437689.0,9.5739,9.6133,9.5344,9.5443,5437689.0
2025-03-28 10:10:00,9.68,9.7,9.65,9.68,5656640.0,9.5443,9.564,9.5147,9.5443,5656640.0
2025-03-28 10:20:00,9.69,9.7,9.66,9.67,5164587.0,9.5542,9.564,9.5246,9.5344,5164587.0
2025-03-28 10:30:00,9.68,9.69,9.65,9.69,6591084.0,9.5443,9.5542,9.5147,9.5542,6591084.0
2025-03-28 10:40:00,9.69,9.7,9.67,9.67,4703405.0,9.5542,9.564,9.5344,9.5344,4703405.0
2025-03-28 10:50:00,9.68,9.73,9.67,9.72,6517080.0,9.5443,9.5936,9.5344,9.5837,6517080.0
2025-03-28 11:00:00,9.71,9.72,9.67,9.68,4609621.0,9.5739,9.5837,9.5344,9.5443,4609621.0
2025-03-28 11:10:00,9.68,9.72,9.67,9.7,3602762.0,9.5443,9.5837,9.5344,9.564,3602762.0
2025-03-28 11:20:00,9.69,9.72,9.69,9.71,2559955.0,9.5542,9.5837,9.5542,9.5739,2559955.0
2025-03-28 11:30:00,9.71,9.76,9.7,9.76,3323808.0,9.5739,9.6232,9.564,9.6232,3323808.0
2025-03-28 11:40:00,9.76,9.77,9.73,9.75,4922013.0,9.6232,9.633,9.5936,9.6133,4922013.0
2025-03-28 11:50:00,9.75,9.76,9.73,9.76,2098211.0,9.6133,9.6232,9.5936,9.6232,2098211.0
2025-03-28 12:00:00,9.76,9.76,9.74,9.75,3100351.0,9.6232,9.6232,9.6035,9.6133,3100351.0
2025-03-28 12:10:00,9.74,9.75,9.71,9.71,2140949.0,9.6035,9.6133,9.5739,9.5739,2140949.0
2025-03-28 12:20:00,9.71,9.72,9.69,9.7,1792436.0,9.5739,9.5837,9.5542,9.564,1792436.0
2025-03-28 12:30:00,9.7,9.71,9.69,9.69,1853748.0,9.564,9.5739,9.5542,9.5542,1853748.0
2025-03-28 12:40:00,9.7,9.7,9.66,9.67,2104264.0,9.564,9.564,9.5246,9.5344,2104264.0
2025-03-28 12:50:00,9.67,9.68,9.65,9.67,1921736.0,9.5344,9.5443,9.5147,9.5344,1921736.0
2025-03-28 13:00:00,9.67,9.67,9.64,9.64,2646169.0,9.5344,9.5344,9.5049,9.5049,2646169.0
2025-03-28 13:10:00,9.64,9.66,9.64,9.66,2726054.0,9.5049,9.5246,9.5049,9.5246,2726054.0
2025-03-28 13:20:00,9.65,9.66,9.63,9.63,1316560.0,9.5147,9.5246,9.495,9.495,1316560.0
2025-03-28 13:30:00,9.63,9.65,9.62,9.63,2281573.0,9.495,9.5147,9.4851,9.495,2281573.0
2025-03-28 13:40:00,9.62,9.66,9.62,9.63,3326099.0,9.4851,9.5246,9.4851,9.495,3326099.0
2025-03-28 13:50:00,9.64,9.65,9.63,9.64,917153.0,9.5049,9.5147,9.495,9.5049,917153.0
2025-03-28 14:00:00,9.64,9.69,9.64,9.69,3100216.0,9.5049,9.5542,9.5049,9.5542,3100216.0
2025-03-28 14:10:00,9.69,9.7,9.67,9.7,2580802.0,9.5542,9.564,9.5344,9.564,2580802.0
2025-03-28 14:20:00,9.7,9.71,9.66,9.67,3890396.0,9.564,9.5739,9.5246,9.5344,3890396.0
2025-03-28 14:30:00,9.67,9.69,9.66,9.67,1386886.0,9.5344,9.5542,9.5246,9.5344,1386886.0
2025-03-28 14:40:00,9.67,9.67,9.66,9.67,1467285.0,9.5344,9.5344,9.5246,9.5344,1467285.0
2025-03-28 14:50:00,9.67,9.67,9.65,9.66,2656666.0,9.5344,9.5344,9.5147,9.5246,2656666.0
2025-03-28 15:00:00,9.66,9.7,9.65,9.7,4161740.0,9.5246,9.564,9.5147,9.564,4161740.0
2025-03-28 15:10:00,9.7,9.7,9.67,9.69,2586524.0,9.564,9.564,9.5344,9.5542,2586524.0
2025-03-28 15:20:00,9.69,9.7,9.67,9.69,1444525.0,9.5542,9.564,9.5344,9.5542,1444525.0
2025-03-28 15:30:00,9.69,9.69,9.66,9.69,3436201.0,9.5542,9.5542,9.5246,9.5542,3436201.0
2025-03-28 15:40:00,9.69,9.72,9.67,9.71,3445607.0,9.5542,9.5837,9.5344,9.5739,3445607.0
2025-03-28 15:50:00,9.72,9.74,9.7,9.72,5985866.0,9.5837,9.6035,9.564,9.5837,5985866.0
2025-03-31 09:30:00,9.58,9.71,9.54,9.68,3548057.0,9.4457,9.5739,9.4063,9.5443,3548057.0
2025-03-31 09:40:00,9.68,9.69,9.61,9.69,2515549.0,9.5443,9.5542,9.4753,9.5542,2515549.0
2025-03-31 09:50:00,9.69,9.91,9.67,9.85,6445138.0,9.5542,9.7711,9.5344,9.7119,6445138.0
2025-03-31 10:00:00,9.85,9.89,9.84,9.86,5224242.0,9.7119,9.7514,9.7021,9.7218,5224242.0
2025-03-31 10:10:00,9.85,9.9,9.84,9.88,4913032.0,9.7119,9.7612,9.7021,9.7415,4913032.0
2025-03-31 10:20:00,9.88,9.93,9.87,9.87,5686174.0,9.7415,9.7908,9.7316,9.7316,5686174.0
2025-03-31 10:30:00,9.87,9.93,9.87,9.93,5579636.0,9.7316,9.7908,9.7316,9.7908,5579636.0
2025-03-31 10:40:00,9.92,9.95,9.91,9.94,5180667.0,9.7809,9.8105,9.7711,9.8007,5180667.0
2025-03-31 10:50:00,9.94,9.94,9.87,9.88,4380250.0,9.8007,9.8007,9.7316,9.7415,4380250.0
2025-03-31 11:00:00,9.88,9.98,9.88,9.97,6797541.0,9.7415,9.8401,9.7415,9.8302,6797541.0
2025-03-31 11:10:00,9.97,9.98,9.93,9.97,5728898.0,9.8302,9.8401,9.7908,9.8302,5728898.0
2025-03-31 11:20:00,9.96,9.97,9.94,9.96,1577532.0,9.8204,9.8302,9.8007,9.8204,1577532.0
2025-03-31 11:30:00,9.96,9.97,9.93,9.95,2383959.0,9.8204,9.8302,9.7908,9.8105,2383959.0
2025-03-31 11:40:00,9.95,9.97,9.93,9.96,2803039.0,9.8105,9.8302,9.7908,9.8204,2803039.0
2025-03-31 11:50:00,9.95,9.96,9.93,9.93,3271461.0,9.8105,9.8204,9.7908,9.7908,3271461.0
2025-03-31 12:00:00,9.94,9.95,9.91,9.92,1790002.0,9.8007,9.8105,9.7711,9.7809,1790002.0
2025-03-31 12:10:00,9.92,9.93,9.9,9.93,1698920.0,9.7809,9.7908,9.7612,9.7908,1698920.0
2025-03-31 12:20:00,9.93,9.94,9.91,9.94,2115756.0,9.7908,9.8007,9.7711,9.8007,2115756.0
2025-03-31 12:30:00,9.94,9.95,9.92,9.93,1718438.0,9.8007,9.8105,9.7809,9.7908,1718438.0
2025-03-31 12:40:00,9.93,9.95,9.92,9.95,1533854.0,9.7908,9.8105,9.7809,9.8105,1533854.0
2025-03-31 12:50:00,9.95,9.97,9.94,9.96,1728952.0,9.8105,9.8302,9.8007,9.8204,1728952.0
2025-03-31 13:00:00,9.96,9.97,9.94,9.96,823895.0,9.8204,9.8302,9.8007,9.8204,823895.0
2025-03-31 13:10:00,9.96,9.97,9.94,9.94,1679001.0,9.8204,9.8302,9.8007,9.8007,1679001.0
2025-03-31 13:20:00,9.94,9.95,9.9,9.92,1313892.0,9.8007,9.8105,9.7612,9.7809,1313892.0
2025-03-31 13:30:00,9.92,9.94,9.91,9.94,1538412.0,9.7809,9.8007,9.7711,9.8007,1538412.0
2025-03-31 13:40:00,9.93,9.94,9.91,9.92,969380.0,9.7908,9.8007,9.7711,9.7809,969380.0
2025-03-31 13:50:00,9.92,9.95,9.91,9.93,967325.0,9.7809,9.8105,9.7711,9.7908,967325.0
2025-03-31 14:00:00,9.94,10.02,9.93,10.02,3032723.0,9.8007,9.8795,9.7908,9.8795,3032723.0
2025-03-31 14:10:00,10.02,10.03,9.99,10.02,3703844.0,9.8795,9.8894,9.85,9.8795,3703844.0
2025-03-31 14:20:00,10.02,10.02,9.99,10.01,1967993.0,9.8795,9.8795,9.85,9.8697,1967993.0
2025-03-31 14:30:00,10.01,10.05,10.0,10.04,3492867.0,9.8697,9.9091,9.8598,9.8993,3492867.0
2025-03-31 14:40:00,10.05,10.06,10.02,10.03,2434696.0,9.9091,9.919,9.8795,9.8894,2434696.0
2025-03-31 14:50:00,10.04,10.05,10.03,10.04,2977696.0,9.8993,9.9091,9.8894,9.8993,2977696.0
2025-03-31 15:00:00,10.04,10.06,10.04,10.05,1808036.0,9.8993,9.919,9.8993,9.9091,1808036.0
2025-03-31 15:10:00,10.05,10.06,10.04,10.06,2278454.0,9.9091,9.919,9.8993,9.919,2278454.0
2025-03-31 15:20:00,10.05,10.07,10.03,10.03,2967670.0,9.9091,9.9288,9.8894,9.8894,2967670.0
2025-03-31 15:30:00,10.04,10.06,10.03,10.05,3252600.0,9.8993,9.919,9.8894,9.9091,3252600.0
2025-03-31 15:40:00,10.04,10.11,10.04,10.08,7074404.0,9.8993,9.9683,9.8993,9.9387,7074404.0
2025-03-31 15:50:00,10.08,10.09,10.02,10.03,7600795.0,9.9387,9.9486,9.8795,9.8894,7600795.0
2025-04-01 09:30:00,10.1,10.17,10.05,10.13,3989730.0,9.9584,10.0274,9.9091,9.988,3989730.0
2025-04-01 09:40:00,10.13,10.14,10.0,10.04,3584916.0,9.988,9.9979,9.8598,9.8993,3584916.0
2025-04-01 09:50:00,10.03,10.04,9.93,9.93,2900303.0,9.8894,9.8993,9.7908,9.7908,2900303.0
2025-04-01 10:00:00,9.93,9.97,9.89,9.91,3328445.0,9.7908,9.8302,9.7514,9.7711,3328445.0
2025-04-01 10:10:00,9.91,9.92,9.89,9.92,2561282.0,9.7711,9.7809,9.7514,9.7809,2561282.0
2025-04-01 10:20:00,9.92,9.96,9.9,9.93,5965806.0,9.7809,9.8204,9.7612,9.7908,5965806.0
2025-04-01 10:30:00,9.93,9.96,9.91,9.95,4621587.0,9.7908,9.8204,9.7711,9.8105,4621587.0
2025-04-01 10:40:00,9.94,9.98,9.89,9.89,6738132.0,9.8007,9.8401,9.7514,9.7514,6738132.0
2025-04-01 10:50:00,9.9,9.97,9.89,9.95,4814165.0,9.7612,9.8302,9.7514,9.8105,4814165.0
2025-04-01 11:00:00,9.94,9.97,9.93,9.94,4673580.0,9.8007,9.8302,9.7908,9.8007,4673580.0
2025-04-01 11:10:00,9.94,9.97,9.92,9.94,4353123.0,9.8007,9.8302,9.7809,9.8007,4353123.0
2025-04-01 11:20:00,9.95,9.96,9.92,9.94,5581311.0,9.8105,9.8204,9.7809,9.8007,5581311.0
2025-04-01 11:30:00,9.94,9.96,9.92,9.96,4095984.0,9.8007,9.8204,9.7809,9.8204,4095984.0
2025-04-01 11:40:00,9.96,10.01,9.95,10.0,3946236.0,9.8204,9.8697,9.8105,9.8598,3946236.0
2025-04-01 11:50:00,10.0,10.01,9.95,9.95,3275767.0,9.8598,9.8697,9.8105,9.8105,3275767.0
2025-04-01 12:00:00,9.95,10.0,9.94,9.99,3939150.0,9.8105,9.8598,9.8007,9.85,3939150.0
2025-04-01 12:10:00,9.98,10.0,9.97,10.0,1890129.0,9.8401,9.8598,9.8302,9.8598,1890129.0
2025-04-01 12:20:00,10.0,10.0,9.94,9.95,1168083.0,9.8598,9.8598,9.8007,9.8105,1168083.0
2025-04-01 12:30:00,9.95,9.96,9.91,9.92,2084943.0,9.8105,9.8204,9.7711,9.7809,2084943.0
2025-04-01 12:40:00,9.92,9.93,9.9,9.92,2140667.0,9.7809,9.7908,9.7612,9.7809,2140667.0
2025-04-01 12:50:00,9.92,9.94,9.91,9.93,2563390.0,9.7809,9.8007,9.7711,9.7908,2563390.0
2025-04-01 13:00:00,9.93,9.93,9.89,9.91,2659013.0,9.7908,9.7908,9.7514,9.7711,2659013.0
2025-04-01 13:10:00,9.91,9.92,9.9,9.91,1436575.0,9.7711,9.7809,9.7612,9.7711,1436575.0
2025-04-01 13:20:00,9.91,9.91,9.84,9.84,2795880.0,9.7711,9.7711,9.7021,9.7021,2795880.0
2025-04-01 13:30:00,9.85,9.87,9.83,9.86,2342058.0,9.7119,9.7316,9.6922,9.7218,2342058.0
2025-04-01 13:40:00,9.87,9.92,9.86,9.92,1861809.0,9.7316,9.7809,9.7218,9.7809,1861809.0
2025-04-01 13:50:00,9.92,9.93,9.87,9.88,2253159.0,9.7809,9.7908,9.7316,9.7415,2253159.0
2025-04-01 14:00:00,9.87,9.88,9.83,9.86,2801222.0,9.7316,9.7415,9.6922,9.7218,2801222.0
2025-04-01 14:10:00,9.86,9.86,9.83,9.84,2491739.0,9.7218,9.7218,9.6922,9.7021,2491739.0
2025-04-01 14:20:00,9.84,9.85,9.82,9.83,2082892.0,9.7021,9.7119,9.6823,9.6922,2082892.0
2025-04-01 14:30:00,9.83,9.83,9.81,9.82,2113843.0,9.6922,9.6922,9.6725,9.6823,2113843.0
2025-04-01 14:40:00,9.81,9.84,9.81,9.82,2500895.0,9.6725,9.7021,9.6725,9.6823,2500895.0
2025-04-01 14:50:00,9.83,9.86,9.82,9.85,3056729.0,9.6922,9.7218,9.6823,9.7119,3056729.0
2025-04-01 15:00:00,9.84,9.88,9.84,9.87,3128983.0,9.7021,9.7415,9.7021,9.7316,3128983.0
2025-04-01 15:10:00,9.87,9.89,9.85,9.88,2395058.0,9.7316,9.7514,9.7119,9.7415,2395058.0
2025-04-01 15:20:00,9.88,9.91,9.87,9.89,2748930.0,9.7415,9.7711,9.7316,9.7514,2748930.0
2025-04-01 15:30:00,9.88,9.9,9.87,9.9,3468927.0,9.7415,9.7612,9.7316,9.7612,3468927.0
2025-04-01 15:40:00,9.9,9.91,9.87,9.89,2436059.0,9.7612,9.7711,9.7316,9.7514,2436059.0
2025-04-01 15:50:00,9.89,9.93,9.88,9.92,5891208.0,9.7514,9.7908,9.7415,9.7809,5891208.0
2025-04-02 09:30:00,9.84,9.94,9.82,9.92,1932973.0,9.7021,9.8007,9.6823,9.7809,1932973.0
2025-04-02 09:40:00,9.93,10.0,9.92,9.98,2480491.0,9.7908,9.8598,9.7809,9.8401,2480491.0
2025-04-02 09:50:00,9.99,10.02,9.96,9.99,3280875.0,9.85,9.8795,9.8204,9.85,3280875.0
2025-04-02 10:00:00,9.99,10.08,9.96,10.05,5180562.0,9.85,9.9387,9.8204,9.9091,5180562.0
2025-04-02 10:10:00,10.05,10.08,10.05,10.07,4335990.0,9.9091,9.9387,9.9091,9.9288,4335990.0
2025-04-02 10:20:00,10.07,10.09,10.04,10.08,3433377.0,9.9288,9.9486,9.8993,9.9387,3433377.0
2025-04-02 10:30:00,10.08,10.11,10.07,10.11,4059021.0,9.9387,9.9683,9.9288,9.9683,4059021.0
2025-04-02 10:40:00,10.11,10.12,10.09,10.11,2214658.0,9.9683,9.9781,9.9486,9.9683,2214658.0
2025-04-02 10:50:00,10.11,10.15,10.1,10.14,3526033.0,9.9683,10.0077,9.9584,9.9979,3526033.0
2025-04-02 11:00:00,10.15,10.17,10.13,10.13,2476073.0,10.0077,10.0274,9.988,9.988,2476073.0
2025-04-02 11:10:00,10.13,10.14,10.11,10.14,3311913.0,9.988,9.9979,9.9683,9.9979,3311913.0
2025-04-02 11:20:00,10.13,10.18,10.13,10.16,3349471.0,9.988,10.0373,9.988,10.0176,3349471.0
2025-04-02 11:30:00,10.15,10.16,10.13,10.15,1728433.0,10.0077,10.0176,9.988,10.0077,1728433.0
2025-04-02 11:40:00,10.15,10.16,10.12,10.12,2989687.0,10.0077,10.0176,9.9781,9.9781,2989687.0
2025-04-02 11:50:00,10.13,10.15,10.11,10.15,2952578.0,9.988,10.0077,9.9683,10.0077,2952578.0
2025-04-02 12:00:00,10.15,10.16,10.14,10.15,2033176.0,10.0077,10.0176,9.9979,10.0077,2033176.0
2025-04-02 12:10:00,10.14,10.2,10.14,10.17,3522129.0,9.9979,10.057,9.9979,10.0274,3522129.0
2025-04-02 12:20:00,10.17,10.19,10.16,10.18,902508.0,10.0274,10.0471,10.0176,10.0373,902508.0
2025-04-02 12:30:00,10.18,10.2,10.17,10.19,1788634.0,10.0373,10.057,10.0274,10.0471,1788634.0
2025-04-02 12:40:00,10.19,10.24,10.17,10.24,3116647.0,10.0471,10.0964,10.0274,10.0964,3116647.0
2025-04-02 12:50:00,10.24,10.27,10.22,10.25,4565856.0,10.0964,10.126,10.0767,10.1063,4565856.0
2025-04-02 13:00:00,10.25,10.26,10.23,10.25,1668237.0,10.1063,10.1162,10.0866,10.1063,1668237.0
2025-04-02 13:10:00,10.25,10.27,10.23,10.24,2175929.0,10.1063,10.126,10.0866,10.0964,2175929.0
2025-04-02 13:20:00,10.24,10.24,10.2,10.2,2035321.0,10.0964,10.0964,10.057,10.057,2035321.0
2025-04-02 13:30:00,10.21,10.21,10.15,10.18,2755963.0,10.0669,10.0669,10.0077,10.0373,2755963.0
2025-04-02 13:40:00,10.18,10.18,10.14,10.15,1327826.0,10.0373,10.0373,9.9979,10.0077,1327826.0
2025-04-02 13:50:00,10.15,10.19,10.13,10.19,3127187.0,10.0077,10.0471,9.988,10.0471,3127187.0
2025-04-02 14:00:00,10.19,10.19,10.16,10.17,1954507.0,10.0471,10.0471,10.0176,10.0274,1954507.0
2025-04-02 14:10:00,10.17,10.2,10.15,10.18,3032553.0,10.0274,10.057,10.0077,10.0373,3032553.0
2025-04-02 14:20:00,10.18,10.19,10.15,10.15,2810306.0,10.0373,10.0471,10.0077,10.0077,2810306.0
2025-04-02 14:30:00,10.15,10.2,10.14,10.2,3851405.0,10.0077,10.057,9.9979,10.057,3851405.0
2025-04-02 14:40:00,10.2,10.22,10.17,10.18,3481871.0,10.057,10.0767,10.0274,10.0373,3481871.0
2025-04-02 14:50:00,10.18,10.18,10.12,10.13,4005893.0,10.0373,10.0373,9.9781,9.988,4005893.0
2025-04-02 15:00:00,10.13,10.15,10.11,10.13,4550926.0,9.988,10.0077,9.9683,9.988,4550926.0
2025-04-02 15:10:00,10.13,10.13,10.09,10.1,3913319.0,9.988,9.988,9.9486,9.9584,3913319.0
2025-04-02 15:20:00,10.11,10.12,10.08,10.09,4463901.0,9.9683,9.9781,9.9387,9.9486,4463901.0
2025-04-02 15:30:00,10.1,10.12,10.07,10.1,5341323.0,9.9584,9.9781,9.9288,9.9584,5341323.0
2025-04-02 15:40:00,10.11,10.14,10.1,10.13,5852969.0,9.9683,9.9979,9.9584,9.988,5852969.0
2025-04-02 15:50:00,10.13,10.15,10.1,10.14,6441909.0,9.988,10.0077,9.9584,9.9979,6441909.0
2025-04-03 09:30:00,10.0,10.13,9.95,10.13,5071202.0,9.8598,9.988,9.8105,9.988,5071202.0
2025-04-03 09:40:00,10.13,10.2,10.06,10.08,7390703.0,9.988,10.057,9.919,9.9387,7390703.0
2025-04-03 09:50:00,10.08,10.1,9.89,9.9,6346606.0,9.9387,9.9584,9.7514,9.7612,6346606.0
2025-04-03 10:00:00,9.89,9.9,9.85,9.88,5520575.0,9.7514,9.7612,9.7119,9.7415,5520575.0
2025-04-03 10:10:00,9.87,9.88,9.82,9.82,6212057.0,9.7316,9.7415,9.6823,9.6823,6212057.0
2025-04-03 10:20:00,9.83,9.86,9.8,9.8,8937634.0,9.6922,9.7218,9.6626,9.6626,8937634.0
2025-04-03 10:30:00,9.8,9.84,9.76,9.78,11354588.0,9.6626,9.7021,9.6232,9.6429,11354588.0
2025-04-03 10:40:00,9.78,9.79,9.73,9.74,7873539.0,9.6429,9.6528,9.5936,9.6035,7873539.0
2025-04-03 10:50:00,9.74,9.75,9.7,9.71,6904176.0,9.6035,9.6133,9.564,9.5739,6904176.0
2025-04-03 11:00:00,9.7,9.73,9.69,9.71,6227131.0,9.564,9.5936,9.5542,9.5739,6227131.0
2025-04-03 11:10:00,9.71,9.8,9.69,9.75,10843701.0,9.5739,9.6626,9.5542,9.6133,10843701.0
2025-04-03 11:20:00,9.75,9.77,9.73,9.75,6916681.0,9.6133,9.633,9.5936,9.6133,6916681.0
2025-04-03 11:30:00,9.75,9.77,9.69,9.71,8875749.0,9.6133,9.633,9.5542,9.5739,8875749.0
2025-04-03 11:40:00,9.71,9.74,9.69,9.71,6453121.0,9.5739,9.6035,9.5542,9.5739,6453121.0
2025-04-03 11:50:00,9.71,9.76,9.69,9.75,4481728.0,9.5739,9.6232,9.5542,9.6133,4481728.0
2025-04-03 12:00:00,9.75,9.77,9.72,9.74,5252221.0,9.6133,9.633,9.5837,9.6035,5252221.0
2025-04-03 12:10:00,9.73,9.78,9.73,9.78,4012293.0,9.5936,9.6429,9.5936,9.6429,4012293.0
2025-04-03 12:20:00,9.78,9.83,9.76,9.81,4716777.0,9.6429,9.6922,9.6232,9.6725,4716777.0
2025-04-03 12:30:00,9.8,9.82,9.76,9.77,3083299.0,9.6626,9.6823,9.6232,9.633,3083299.0
2025-04-03 12:40:00,9.78,9.8,9.76,9.77,2843854.0,9.6429,9.6626,9.6232,9.633,2843854.0
2025-04-03 12:50:00,9.77,9.77,9.7,9.71,2880715.0,9.633,9.633,9.564,9.5739,2880715.0
2025-04-03 13:00:00,9.71,9.73,9.69,9.7,2732715.0,9.5739,9.5936,9.5542,9.564,2732715.0
2025-04-03 13:10:00,9.71,9.71,9.67,9.68,3293155.0,9.5739,9.5739,9.5344,9.5443,3293155.0
2025-04-03 13:20:00,9.68,9.68,9.65,9.67,2122561.0,9.5443,9.5443,9.5147,9.5344,2122561.0
2025-04-03 13:30:00,9.67,9.71,9.66,9.71,2407717.0,9.5344,9.5739,9.5246,9.5739,2407717.0
2025-04-03 13:40:00,9.7,9.72,9.69,9.71,2713385.0,9.564,9.5837,9.5542,9.5739,2713385.0
2025-04-03 13:50:00,9.71,9.71,9.67,9.68,1538741.0,9.5739,9.5739,9.5344,9.5443,1538741.0
2025-04-03 14:00:00,9.68,9.69,9.64,9.66,3787016.0,9.5443,9.5542,9.5049,9.5246,3787016.0
2025-04-03 14:10:00,9.66,9.66,9.63,9.64,2127196.0,9.5246,9.5246,9.495,9.5049,2127196.0
2025-04-03 14:20:00,9.63,9.67,9.63,9.64,3001357.0,9.495,9.5344,9.495,9.5049,3001357.0
2025-04-03 14:30:00,9.64,9.67,9.62,9.66,4227214.0,9.5049,9.5344,9.4851,9.5246,4227214.0
2025-04-03 14:40:00,9.66,9.69,9.64,9.67,4797791.0,9.5246,9.5542,9.5049,9.5344,4797791.0
2025-04-03 14:50:00,9.68,9.69,9.66,9.69,3362106.0,9.5443,9.5542,9.5246,9.5542,3362106.0
2025-04-03 15:00:00,9.69,9.69,9.66,9.68,3221522.0,9.5542,9.5542,9.5246,9.5443,3221522.0
2025-04-03 15:10:00,9.68,9.69,9.6,9.63,5542558.0,9.5443,9.5542,9.4654,9.495,5542558.0
2025-04-03 15:20:00,9.63,9.64,9.6,9.61,7908968.0,9.495,9.5049,9.4654,9.4753,7908968.0
2025-04-03 15:30:00,9.61,9.63,9.59,9.61,7158901.0,9.4753,9.495,9.4556,9.4753,7158901.0
2025-04-03 15:40:00,9.62,9.62,9.59,9.6,6470517.0,9.4851,9.4851,9.4556,9.4654,6470517.0
2025-04-03 15:50:00,9.6,9.61,9.53,9.54,10107901.0,9.4654,9.4753,9.3964,9.4063,10107901.0
2025-04-04 09:30:00,9.32,9.39,9.21,9.33,4626701.0,9.1893,9.2584,9.0809,9.1992,4626701.0
2025-04-04 09:40:00,9.33,9.37,9.26,9.34,4878330.0,9.1992,9.2386,9.1302,9.2091,4878330.0
2025-04-04 09:50:00,9.34,9.44,9.3,9.38,3220561.0,9.2091,9.3077,9.1696,9.2485,3220561.0
2025-04-04 10:00:00,9.38,9.43,9.36,9.42,3473551.0,9.2485,9.2978,9.2288,9.2879,3473551.0
2025-04-04 10:10:00,9.42,9.44,9.34,9.38,5332956.0,9.2879,9.3077,9.2091,9.2485,5332956.0
2025-04-04 10:20:00,9.38,9.42,9.35,9.38,5332582.0,9.2485,9.2879,9.2189,9.2485,5332582.0
2025-04-04 10:30:00,9.38,9.42,9.34,9.38,4984344.0,9.2485,9.2879,9.2091,9.2485,4984344.0
2025-04-04 10:40:00,9.38,9.38,9.23,9.24,5310225.0,9.2485,9.2485,9.1006,9.1105,5310225.0
2025-04-04 10:50:00,9.24,9.4,9.2,9.36,8833296.0,9.1105,9.2682,9.071,9.2288,8833296.0
2025-04-04 11:00:00,9.37,9.52,9.34,9.48,6798158.0,9.2386,9.3865,9.2091,9.3471,6798158.0
2025-04-04 11:10:00,9.48,9.63,9.47,9.6,4753586.0,9.3471,9.495,9.3372,9.4654,4753586.0
2025-04-04 11:20:00,9.6,9.67,9.49,9.5,4805549.0,9.4654,9.5344,9.357,9.3668,4805549.0
2025-04-04 11:30:00,9.5,9.51,9.37,9.42,4711409.0,9.3668,9.3767,9.2386,9.2879,4711409.0
2025-04-04 11:40:00,9.42,9.55,9.4,9.54,4957557.0,9.2879,9.4161,9.2682,9.4063,4957557.0
2025-04-04 11:50:00,9.54,9.57,9.47,9.48,4461440.0,9.4063,9.4358,9.3372,9.3471,4461440.0
2025-04-04 12:00:00,9.49,9.61,9.48,9.56,4167255.0,9.357,9.4753,9.3471,9.426,4167255.0
2025-04-04 12:10:00,9.57,9.65,9.52,9.53,4682079.0,9.4358,9.5147,9.3865,9.3964,4682079.0
2025-04-04 12:20:00,9.52,9.58,9.49,9.57,2945435.0,9.3865,9.4457,9.357,9.4358,2945435.0
2025-04-04 12:30:00,9.57,9.62,9.53,9.59,3205422.0,9.4358,9.4851,9.3964,9.4556,3205422.0
2025-04-04 12:40:00,9.6,9.61,9.51,9.52,2596768.0,9.4654,9.4753,9.3767,9.3865,2596768.0
2025-04-04 12:50:00,9.52,9.59,9.51,9.57,3287316.0,9.3865,9.4556,9.3767,9.4358,3287316.0
2025-04-04 13:00:00,9.57,9.63,9.55,9.6,3950871.0,9.4358,9.495,9.4161,9.4654,3950871.0
2025-04-04 13:10:00,9.59,9.6,9.49,9.52,3195121.0,9.4556,9.4654,9.357,9.3865,3195121.0
2025-04-04 13:20:00,9.52,9.58,9.52,9.56,3264818.0,9.3865,9.4457,9.3865,9.426,3264818.0
2025-04-04 13:30:00,9.56,9.62,9.52,9.61,3117113.0,9.426,9.4851,9.3865,9.4753,3117113.0
2025-04-04 13:40:00,9.61,9.68,9.58,9.68,2454309.0,9.4753,9.5443,9.4457,9.5443,2454309.0
2025-04-04 13:50:00,9.68,9.68,9.6,9.66,2045250.0,9.5443,9.5443,9.4654,9.5246,2045250.0
2025-04-04 14:00:00,9.66,9.69,9.63,9.65,3882758.0,9.5246,9.5542,9.495,9.5147,3882758.0
2025-04-04 14:10:00,9.64,9.66,9.6,9.63,2170385.0,9.5049,9.5246,9.4654,9.495,2170385.0
2025-04-04 14:20:00,9.64,9.65,9.61,9.62,2274348.0,9.5049,9.5147,9.4753,9.4851,2274348.0
2025-04-04 14:30:00,9.62,9.64,9.59,9.6,2654576.0,9.4851,9.5049,9.4556,9.4654,2654576.0
2025-04-04 14:40:00,9.6,9.6,9.53,9.6,2840093.0,9.4654,9.4654,9.3964,9.4654,2840093.0
2025-04-04 14:50:00,9.6,9.62,9.57,9.59,3530256.0,9.4654,9.4851,9.4358,9.4556,3530256.0
2025-04-04 15:00:00,9.59,9.62,9.57,9.61,3596307.0,9.4556,9.4851,9.4358,9.4753,3596307.0
2025-04-04 15:10:00,9.61,9.68,9.6,9.65,3086935.0,9.4753,9.5443,9.4654,9.5147,3086935.0
2025-04-04 15:20:00,9.65,9.73,9.65,9.7,5155950.0,9.5147,9.5936,9.5147,9.564,5155950.0
2025-04-04 15:30:00,9.7,9.72,9.62,9.66,5157983.0,9.564,9.5837,9.4851,9.5246,5157983.0
2025-04-04 15:40:00,9.66,9.69,9.61,9.62,4593613.0,9.5246,9.5542,9.4753,9.4851,4593613.0
2025-04-04 15:50:00,9.62,9.63,9.53,9.59,6024498.0,9.4851,9.495,9.3964,9.4556,6024498.0
2025-04-07 09:30:00,9.27,9.32,9.14,9.2,7995723.0,9.14,9.1893,9.0119,9.071,7995723.0
2025-04-07 09:40:00,9.2,9.2,9.0,9.1,6972676.0,9.071,9.071,8.8738,8.9724,6972676.0
2025-04-07 09:50:00,9.11,9.28,9.1,9.26,4085594.0,8.9823,9.1499,8.9724,9.1302,4085594.0
2025-04-07 10:00:00,9.26,9.31,9.15,9.17,5781240.0,9.1302,9.1795,9.0217,9.0414,5781240.0
2025-04-07 10:10:00,9.17,9.64,9.16,9.51,9476958.0,9.0414,9.5049,9.0316,9.3767,9476958.0
2025-04-07 10:20:00,9.5,9.51,9.15,9.17,6868783.0,9.3668,9.3767,9.0217,9.0414,6868783.0
2025-04-07 10:30:00,9.17,9.28,9.06,9.07,5855912.0,9.0414,9.1499,8.933,8.9429,5855912.0
2025-04-07 10:40:00,9.06,9.26,9.06,9.25,5619880.0,8.933,9.1302,8.933,9.1203,5619880.0
2025-04-07 10:50:00,9.25,9.43,9.24,9.36,5460720.0,9.1203,9.2978,9.1105,9.2288,5460720.0
2025-04-07 11:00:00,9.37,9.42,9.24,9.26,4930277.0,9.2386,9.2879,9.1105,9.1302,4930277.0
2025-04-07 11:10:00,9.26,9.31,9.15,9.19,6764821.0,9.1302,9.1795,9.0217,9.0612,6764821.0
2025-04-07 11:20:00,9.19,9.24,9.1,9.11,4259740.0,9.0612,9.1105,8.9724,8.9823,4259740.0
2025-04-07 11:30:00,9.11,9.25,9.1,9.2,5507459.0,8.9823,9.1203,8.9724,9.071,5507459.0
2025-04-07 11:40:00,9.21,9.32,9.2,9.29,5299048.0,9.0809,9.1893,9.071,9.1598,5299048.0
2025-04-07 11:50:00,9.29,9.32,9.18,9.2,6483641.0,9.1598,9.1893,9.0513,9.071,6483641.0
2025-04-07 12:00:00,9.19,9.2,9.07,9.08,6645888.0,9.0612,9.071,8.9429,8.9527,6645888.0
2025-04-07 12:10:00,9.08,9.12,9.06,9.11,5839083.0,8.9527,8.9921,8.933,8.9823,5839083.0
2025-04-07 12:20:00,9.11,9.17,9.05,9.13,6085254.0,8.9823,9.0414,8.9231,9.002,6085254.0
2025-04-07 12:30:00,9.13,9.17,9.1,9.11,5834042.0,9.002,9.0414,8.9724,8.9823,5834042.0
2025-04-07 12:40:00,9.11,9.14,9.02,9.05,5746941.0,8.9823,9.0119,8.8936,8.9231,5746941.0
2025-04-07 12:50:00,9.05,9.09,9.02,9.05,4692651.0,8.9231,8.9626,8.8936,8.9231,4692651.0
2025-04-07 13:00:00,9.05,9.21,9.04,9.06,6299015.0,8.9231,9.0809,8.9133,8.933,6299015.0
2025-04-07 13:10:00,9.07,9.21,9.05,9.19,7069610.0,8.9429,9.0809,8.9231,9.0612,7069610.0
2025-04-07 13:20:00,9.2,9.22,9.11,9.21,6616433.0,9.071,9.0907,8.9823,9.0809,6616433.0
2025-04-07 13:30:00,9.21,9.23,9.13,9.21,7320311.0,9.0809,9.1006,9.002,9.0809,7320311.0
2025-04-07 13:40:00,9.21,9.32,9.16,9.26,7909920.0,9.0809,9.1893,9.0316,9.1302,7909920.0
2025-04-07 13:50:00,9.26,9.3,9.19,9.29,6392044.0,9.1302,9.1696,9.0612,9.1598,6392044.0
2025-04-07 14:00:00,9.29,9.34,9.22,9.27,8473074.0,9.1598,9.2091,9.0907,9.14,8473074.0
2025-04-07 14:10:00,9.27,9.32,9.22,9.29,8284549.0,9.14,9.1893,9.0907,9.1598,8284549.0
2025-04-07 14:20:00,9.29,9.34,9.2,9.21,7560428.0,9.1598,9.2091,9.071,9.0809,7560428.0
2025-04-07 14:30:00,9.21,9.3,9.21,9.28,7389840.0,9.0809,9.1696,9.0809,9.1499,7389840.0
2025-04-07 14:40:00,9.27,9.29,9.19,9.22,7367217.0,9.14,9.1598,9.0612,9.0907,7367217.0
2025-04-07 14:50:00,9.22,9.23,9.16,9.18,5717005.0,9.0907,9.1006,9.0316,9.0513,5717005.0
2025-04-07 15:00:00,9.19,9.26,9.18,9.21,7653265.0,9.0612,9.1302,9.0513,9.0809,7653265.0
2025-04-07 15:10:00,9.21,9.29,9.18,9.27,6819528.0,9.0809,9.1598,9.0513,9.14,6819528.0
2025-04-07 15:20:00,9.26,9.27,9.21,9.21,6316516.0,9.1302,9.14,9.0809,9.0809,6316516.0
2025-04-07 15:30:00,9.21,9.32,9.21,9.27,7006176.0,9.0809,9.1893,9.0809,9.14,7006176.0
2025-04-07 15:40:00,9.27,9.28,9.19,9.23,7456221.0,9.14,9.1499,9.0612,9.1006,7456221.0
2025-04-07 15:50:00,9.22,9.25,9.17,9.24,9907820.0,9.0907,9.1203,9.0414,9.1105,9907820.0
2025-04-08 09:30:00,9.52,9.52,9.3,9.32,3542482.0,9.3865,9.3865,9.1696,9.1893,3542482.0
2025-04-08 09:40:00,9.33,9.34,9.26,9.3,4053573.0,9.1992,9.2091,9.1302,9.1696,4053573.0
2025-04-08 09:50:00,9.3,9.32,9.25,9.29,3638142.0,9.1696,9.1893,9.1203,9.1598,3638142.0
2025-04-08 10:00:00,9.29,9.37,9.28,9.36,3414268.0,9.1598,9.2386,9.1499,9.2288,3414268.0
2025-04-08 10:10:00,9.35,9.4,9.34,9.38,3162442.0,9.2189,9.2682,9.2091,9.2485,3162442.0
2025-04-08 10:20:00,9.38,9.4,9.35,9.38,2906649.0,9.2485,9.2682,9.2189,9.2485,2906649.0
2025-04-08 10:30:00,9.38,9.41,9.34,9.39,3774876.0,9.2485,9.2781,9.2091,9.2584,3774876.0
2025-04-08 10:40:00,9.4,9.4,9.27,9.29,4500751.0,9.2682,9.2682,9.14,9.1598,4500751.0
2025-04-08 10:50:00,9.28,9.29,9.16,9.18,5789169.0,9.1499,9.1598,9.0316,9.0513,5789169.0
2025-04-08 11:00:00,9.17,9.2,9.11,9.13,5954079.0,9.0414,9.071,8.9823,9.002,5954079.0
2025-04-08 11:10:00,9.13,9.13,9.02,9.06,7103697.0,9.002,9.002,8.8936,8.933,7103697.0
2025-04-08 11:20:00,9.07,9.1,9.04,9.05,7088345.0,8.9429,8.9724,8.9133,8.9231,7088345.0
2025-04-08 11:30:00,9.05,9.16,9.05,9.15,5601878.0,8.9231,9.0316,8.9231,9.0217,5601878.0
2025-04-08 11:40:00,9.15,9.21,9.12,9.13,7771970.0,9.0217,9.0809,8.9921,9.002,7771970.0
2025-04-08 11:50:00,9.14,9.18,9.1,9.18,4316326.0,9.0119,9.0513,8.9724,9.0513,4316326.0
2025-04-08 12:00:00,9.17,9.2,9.16,9.16,4650688.0,9.0414,9.071,9.0316,9.0316,4650688.0
2025-04-08 12:10:00,9.17,9.18,9.11,9.13,4017014.0,9.0414,9.0513,8.9823,9.002,4017014.0
2025-04-08 12:20:00,9.12,9.13,9.07,9.09,3172137.0,8.9921,9.002,8.9429,8.9626,3172137.0
2025-04-08 12:30:00,9.09,9.11,8.99,9.02,5725118.0,8.9626,8.9823,8.864,8.8936,5725118.0
2025-04-08 12:40:00,9.01,9.07,9.0,9.02,4257040.0,8.8837,8.9429,8.8738,8.8936,4257040.0
2025-04-08 12:50:00,9.03,9.05,8.96,8.96,4610438.0,8.9034,8.9231,8.8344,8.8344,4610438.0
2025-04-08 13:00:00,8.96,8.99,8.9,8.91,4868964.0,8.8344,8.864,8.7752,8.7851,4868964.0
2025-04-08 13:10:00,8.9,8.93,8.87,8.87,4367517.0,8.7752,8.8048,8.7457,8.7457,4367517.0
2025-04-08 13:20:00,8.88,8.89,8.82,8.83,4099926.0,8.7555,8.7654,8.6964,8.7062,4099926.0
2025-04-08 13:30:00,8.83,8.89,8.8,8.87,4685868.0,8.7062,8.7654,8.6766,8.7457,4685868.0
2025-04-08 13:40:00,8.87,8.95,8.83,8.83,4646855.0,8.7457,8.8245,8.7062,8.7062,4646855.0
2025-04-08 13:50:00,8.83,8.87,8.81,8.87,3999445.0,8.7062,8.7457,8.6865,8.7457,3999445.0
2025-04-08 14:00:00,8.87,8.88,8.83,8.86,4951434.0,8.7457,8.7555,8.7062,8.7358,4951434.0
2025-04-08 14:10:00,8.86,8.88,8.82,8.85,3690178.0,8.7358,8.7555,8.6964,8.7259,3690178.0
2025-04-08 14:20:00,8.85,8.86,8.76,8.77,4701495.0,8.7259,8.7358,8.6372,8.6471,4701495.0
2025-04-08 14:30:00,8.77,8.91,8.76,8.78,4747371.0,8.6471,8.7851,8.6372,8.6569,4747371.0
2025-04-08 14:40:00,8.77,8.81,8.76,8.8,2260777.0,8.6471,8.6865,8.6372,8.6766,2260777.0
2025-04-08 14:50:00,8.8,8.81,8.76,8.77,2752566.0,8.6766,8.6865,8.6372,8.6471,2752566.0
2025-04-08 15:00:00,8.77,8.78,8.7,8.71,4904396.0,8.6471,8.6569,8.578,8.5879,4904396.0
2025-04-08 15:10:00,8.7,8.72,8.61,8.63,5523346.0,8.578,8.5978,8.4893,8.509,5523346.0
2025-04-08 15:20:00,8.62,8.71,8.62,8.67,5545340.0,8.4992,8.5879,8.4992,8.5485,5545340.0
2025-04-08 15:30:00,8.68,8.7,8.55,8.56,5710849.0,8.5583,8.578,8.4301,8.44,5710849.0
2025-04-08 15:40:00,8.57,8.61,8.55,8.55,3836656.0,8.4499,8.4893,8.4301,8.4301,3836656.0
2025-04-08 15:50:00,8.56,8.71,8.55,8.7,8929245.0,8.44,8.5879,8.4301,8.578,8929245.0
2025-04-09 09:30:00,8.5,8.67,8.44,8.66,6919500.0,8.3808,8.5485,8.3217,8.5386,6919500.0
2025-04-09 09:40:00,8.65,8.72,8.55,8.61,4776276.0,8.5287,8.5978,8.4301,8.4893,4776276.0
2025-04-09 09:50:00,8.61,8.74,8.6,8.7,3912613.0,8.4893,8.6175,8.4794,8.578,3912613.0
2025-04-09 10:00:00,8.7,8.8,8.61,8.62,3905878.0,8.578,8.6766,8.4893,8.4992,3905878.0
2025-04-09 10:10:00,8.62,8.68,8.6,8.63,2849961.0,8.4992,8.5583,8.4794,8.509,2849961.0
2025-04-09 10:20:00,8.63,8.69,8.61,8.67,3385702.0,8.509,8.5682,8.4893,8.5485,3385702.0
2025-04-09 10:30:00,8.67,8.74,8.64,8.66,4731543.0,8.5485,8.6175,8.5189,8.5386,4731543.0
2025-04-09 10:40:00,8.66,8.72,8.63,8.63,3202137.0,8.5386,8.5978,8.509,8.509,3202137.0
2025-04-09 10:50:00,8.64,8.64,8.57,8.57,4069799.0,8.5189,8.5189,8.4499,8.4499,4069799.0
2025-04-09 11:00:00,8.58,8.69,8.57,8.64,3384745.0,8.4597,8.5682,8.4499,8.5189,3384745.0
2025-04-09 11:10:00,8.64,8.68,8.63,8.66,2925806.0,8.5189,8.5583,8.509,8.5386,2925806.0
2025-04-09 11:20:00,8.66,8.68,8.64,8.65,2967539.0,8.5386,8.5583,8.5189,8.5287,2967539.0
2025-04-09 11:30:00,8.66,8.68,8.58,8.59,3592891.0,8.5386,8.5583,8.4597,8.4696,3592891.0
2025-04-09 11:40:00,8.59,8.65,8.55,8.65,4620951.0,8.4696,8.5287,8.4301,8.5287,4620951.0
2025-04-09 11:50:00,8.64,8.67,8.57,8.59,3883349.0,8.5189,8.5485,8.4499,8.4696,3883349.0
2025-04-09 12:00:00,8.6,8.65,8.59,8.64,3042180.0,8.4794,8.5287,8.4696,8.5189,3042180.0
2025-04-09 12:10:00,8.64,8.7,8.63,8.68,4077769.0,8.5189,8.578,8.509,8.5583,4077769.0
2025-04-09 12:20:00,8.69,8.71,8.67,8.68,4009310.0,8.5682,8.5879,8.5485,8.5583,4009310.0
2025-04-09 12:30:00,8.67,8.72,8.67,8.7,4012973.0,8.5485,8.5978,8.5485,8.578,4012973.0
2025-04-09 12:40:00,8.7,8.7,8.66,8.7,3514203.0,8.578,8.578,8.5386,8.578,3514203.0
2025-04-09 12:50:00,8.7,8.72,8.68,8.68,3103507.0,8.578,8.5978,8.5583,8.5583,3103507.0
2025-04-09 13:00:00,8.68,8.79,8.68,8.69,4151955.0,8.5583,8.6668,8.5583,8.5682,4151955.0
2025-04-09 13:10:00,8.69,8.88,8.61,8.87,5956358.0,8.5682,8.7555,8.4893,8.7457,5956358.0
2025-04-09 13:20:00,8.88,9.22,8.82,9.08,10649530.0,8.7555,9.0907,8.6964,8.9527,10649530.0
2025-04-09 13:30:00,9.08,9.22,9.05,9.13,7858573.0,8.9527,9.0907,8.9231,9.002,7858573.0
2025-04-09 13:40:00,9.13,9.26,9.09,9.21,6610435.0,9.002,9.1302,8.9626,9.0809,6610435.0
2025-04-09 13:50:00,9.21,9.35,9.17,9.32,5112941.0,9.0809,9.2189,9.0414,9.1893,5112941.0
2025-04-09 14:00:00,9.33,9.41,9.29,9.35,7562855.0,9.1992,9.2781,9.1598,9.2189,7562855.0
2025-04-09 14:10:00,9.34,9.54,9.32,9.46,7299924.0,9.2091,9.4063,9.1893,9.3274,7299924.0
2025-04-09 14:20:00,9.47,9.51,9.38,9.46,4586245.0,9.3372,9.3767,9.2485,9.3274,4586245.0
2025-04-09 14:30:00,9.46,9.51,9.38,9.46,3943148.0,9.3274,9.3767,9.2485,9.3274,3943148.0
2025-04-09 14:40:00,9.46,9.49,9.34,9.38,4464573.0,9.3274,9.357,9.2091,9.2485,4464573.0
2025-04-09 14:50:00,9.38,9.44,9.26,9.28,2806803.0,9.2485,9.3077,9.1302,9.1499,2806803.0
2025-04-09 15:00:00,9.27,9.38,9.25,9.37,2638116.0,9.14,9.2485,9.1203,9.2386,2638116.0
2025-04-09 15:10:00,9.36,9.45,9.36,9.43,3689152.0,9.2288,9.3175,9.2288,9.2978,3689152.0
2025-04-09 15:20:00,9.43,9.48,9.42,9.46,2809295.0,9.2978,9.3471,9.2879,9.3274,2809295.0
2025-04-09 15:30:00,9.46,9.5,9.38,9.43,4532057.0,9.3274,9.3668,9.2485,9.2978,4532057.0
2025-04-09 15:40:00,9.44,9.46,9.38,9.44,3354851.0,9.3077,9.3274,9.2485,9.3077,3354851.0
2025-04-09 15:50:00,9.44,9.52,9.43,9.49,10514434.0,9.3077,9.3865,9.2978,9.357,10514434.0
2025-04-10 09:30:00,9.1,9.28,9.09,9.16,4344443.0,8.9724,9.1499,8.9626,9.0316,4344443.0
2025-04-10 09:40:00,9.16,9.2,9.12,9.15,2740213.0,9.0316,9.071,8.9921,9.0217,2740213.0
2025-04-10 09:50:00,9.15,9.17,9.03,9.07,4040469.0,9.0217,9.0414,8.9034,8.9429,4040469.0
2025-04-10 10:00:00,9.07,9.09,9.03,9.06,4237216.0,8.9429,8.9626,8.9034,8.933,4237216.0
2025-04-10 10:10:00,9.06,9.11,9.03,9.08,4199965.0,8.933,8.9823,8.9034,8.9527,4199965.0
2025-04-10 10:20:00,9.08,9.14,9.06,9.08,3705909.0,8.9527,9.0119,8.933,8.9527,3705909.0
2025-04-10 10:30:00,9.08,9.17,9.07,9.17,4476304.0,8.9527,9.0414,8.9429,9.0414,4476304.0
2025-04-10 10:40:00,9.17,9.19,9.11,9.11,3930246.0,9.0414,9.0612,8.9823,8.9823,3930246.0
2025-04-10 10:50:00,9.12,9.15,9.1,9.12,2572052.0,8.9921,9.0217,8.9724,8.9921,2572052.0
2025-04-10 11:00:00,9.12,9.17,9.11,9.17,2909694.0,8.9921,9.0414,8.9823,9.0414,2909694.0
2025-04-10 11:10:00,9.17,9.17,9.1,9.12,2689418.0,9.0414,9.0414,8.9724,8.9921,2689418.0
2025-04-10 11:20:00,9.12,9.16,9.11,9.13,2383456.0,8.9921,9.0316,8.9823,9.002,2383456.0
2025-04-10 11:30:00,9.13,9.14,9.06,9.07,2646337.0,9.002,9.0119,8.933,8.9429,2646337.0
2025-04-10 11:40:00,9.07,9.12,9.06,9.07,2948551.0,8.9429,8.9921,8.933,8.9429,2948551.0
2025-04-10 11:50:00,9.07,9.09,9.03,9.04,3924644.0,8.9429,8.9626,8.9034,8.9133,3924644.0
2025-04-10 12:00:00,9.04,9.08,8.98,9.0,4192335.0,8.9133,8.9527,8.8541,8.8738,4192335.0
2025-04-10 12:10:00,9.0,9.02,8.94,8.94,3956494.0,8.8738,8.8936,8.8147,8.8147,3956494.0
2025-04-10 12:20:00,8.94,8.96,8.88,8.92,4644708.0,8.8147,8.8344,8.7555,8.795,4644708.0
2025-04-10 12:30:00,8.92,9.05,8.91,9.02,3644154.0,8.795,8.9231,8.7851,8.8936,3644154.0
2025-04-10 12:40:00,9.03,9.08,8.99,9.07,3291641.0,8.9034,8.9527,8.864,8.9429,3291641.0
2025-04-10 12:50:00,9.06,9.07,9.0,9.04,2667902.0,8.933,8.9429,8.8738,8.9133,2667902.0
2025-04-10 13:00:00,9.04,9.15,8.99,8.99,3666032.0,8.9133,9.0217,8.864,8.864,3666032.0
2025-04-10 13:10:00,9.0,9.0,8.92,8.96,3390295.0,8.8738,8.8738,8.795,8.8344,3390295.0
2025-04-10 13:20:00,8.96,9.02,8.9,9.01,3611466.0,8.8344,8.8936,8.7752,8.8837,3611466.0
2025-04-10 13:30:00,9.01,9.07,8.99,9.03,3237150.0,8.8837,8.9429,8.864,8.9034,3237150.0
2025-04-10 13:40:00,9.03,9.17,9.01,9.12,5139424.0,8.9034,9.0414,8.8837,8.9921,5139424.0
2025-04-10 13:50:00,9.12,9.17,9.07,9.13,4932759.0,8.9921,9.0414,8.9429,9.002,4932759.0
2025-04-10 14:00:00,9.13,9.19,9.07,9.07,5360913.0,9.002,9.0612,8.9429,8.9429,5360913.0
2025-04-10 14:10:00,9.07,9.12,9.05,9.1,4379054.0,8.9429,8.9921,8.9231,8.9724,4379054.0
2025-04-10 14:20:00,9.09,9.19,9.09,9.18,4288759.0,8.9626,9.0612,8.9626,9.0513,4288759.0
2025-04-10 14:30:00,9.19,9.21,9.14,9.18,3937660.0,9.0612,9.0809,9.0119,9.0513,3937660.0
2025-04-10 14:40:00,9.19,9.24,9.14,9.17,3570769.0,9.0612,9.1105,9.0119,9.0414,3570769.0
2025-04-10 14:50:00,9.17,9.21,9.07,9.13,3672401.0,9.0414,9.0809,8.9429,9.002,3672401.0
2025-04-10 15:00:00,9.13,9.22,9.11,9.14,3828219.0,9.002,9.0907,8.9823,9.0119,3828219.0
2025-04-10 15:10:00,9.14,9.2,9.11,9.18,3887256.0,9.0119,9.071,8.9823,9.0513,3887256.0
2025-04-10 15:20:00,9.19,9.2,9.09,9.09,3490047.0,9.0612,9.071,8.9626,8.9626,3490047.0
2025-04-10 15:30:00,9.1,9.16,9.07,9.08,4086104.0,8.9724,9.0316,8.9429,8.9527,4086104.0
2025-04-10 15:40:00,9.08,9.1,9.02,9.07,3897239.0,8.9527,8.9724,8.8936,8.9429,3897239.0
2025-04-10 15:50:00,9.07,9.15,9.07,9.12,7977034.0,8.9429,9.0217,8.9429,8.9921,7977034.0
2025-04-11 09:30:00,9.11,9.2,9.04,9.16,2143870.0,8.9823,9.071,8.9133,9.0316,2143870.0
2025-04-11 09:40:00,9.17,9.26,9.12,9.23,2232317.0,9.0414,9.1302,8.9921,9.1006,2232317.0
2025-04-11 09:50:00,9.23,9.25,9.15,9.15,2157681.0,9.1006,9.1203,9.0217,9.0217,2157681.0
2025-04-11 10:00:00,9.15,9.21,9.1,9.18,2726448.0,9.0217,9.0809,8.9724,9.0513,2726448.0
2025-04-11 10:10:00,9.19,9.22,9.14,9.15,2872615.0,9.0612,9.0907,9.0119,9.0217,2872615.0
2025-04-11 10:20:00,9.15,9.16,9.08,9.11,3113174.0,9.0217,9.0316,8.9527,8.9823,3113174.0
2025-04-11 10:30:00,9.11,9.16,9.1,9.16,4706007.0,8.9823,9.0316,8.9724,9.0316,4706007.0
2025-04-11 10:40:00,9.16,9.2,9.12,9.2,3727307.0,9.0316,9.071,8.9921,9.071,3727307.0
2025-04-11 10:50:00,9.2,9.2,9.12,9.13,3848535.0,9.071,9.071,8.9921,9.002,3848535.0
2025-04-11 11:00:00,9.13,9.23,9.07,9.09,3865575.0,9.002,9.1006,8.9429,8.9626,3865575.0
2025-04-11 11:10:00,9.09,9.11,9.04,9.06,3064172.0,8.9626,8.9823,8.9133,8.933,3064172.0
2025-04-11 11:20:00,9.05,9.08,9.04,9.07,3682995.0,8.9231,8.9527,8.9133,8.9429,3682995.0
2025-04-11 11:30:00,9.08,9.1,9.05,9.09,3987795.0,8.9527,8.9724,8.9231,8.9626,3987795.0
2025-04-11 11:40:00,9.1,9.1,9.06,9.07,3276752.0,8.9724,8.9724,8.933,8.9429,3276752.0
2025-04-11 11:50:00,9.07,9.1,9.06,9.09,3369108.0,8.9429,8.9724,8.933,8.9626,3369108.0
2025-04-11 12:00:00,9.08,9.1,9.06,9.08,2994311.0,8.9527,8.9724,8.933,8.9527,2994311.0
2025-04-11 12:10:00,9.08,9.12,9.07,9.1,2549118.0,8.9527,8.9921,8.9429,8.9724,2549118.0
2025-04-11 12:20:00,9.11,9.11,9.06,9.08,3028168.0,8.9823,8.9823,8.933,8.9527,3028168.0
2025-04-11 12:30:00,9.08,9.18,9.07,9.16,4870692.0,8.9527,9.0513,8.9429,9.0316,4870692.0
2025-04-11 12:40:00,9.16,9.23,9.15,9.21,3808146.0,9.0316,9.1006,9.0217,9.0809,3808146.0
2025-04-11 12:50:00,9.21,9.23,9.18,9.2,2349190.0,9.0809,9.1006,9.0513,9.071,2349190.0
2025-04-11 13:00:00,9.21,9.24,9.17,9.21,2868160.0,9.0809,9.1105,9.0414,9.0809,2868160.0
2025-04-11 13:10:00,9.2,9.23,9.18,9.19,3647662.0,9.071,9.1006,9.0513,9.0612,3647662.0
2025-04-11 13:20:00,9.2,9.25,9.17,9.18,2843270.0,9.071,9.1203,9.0414,9.0513,2843270.0
2025-04-11 13:30:00,9.18,9.27,9.16,9.27,4323155.0,9.0513,9.14,9.0316,9.14,4323155.0
2025-04-11 13:40:00,9.27,9.32,9.25,9.32,4851323.0,9.14,9.1893,9.1203,9.1893,4851323.0
2025-04-11 13:50:00,9.32,9.35,9.28,9.3,6129632.0,9.1893,9.2189,9.1499,9.1696,6129632.0
2025-04-11 14:00:00,9.3,9.31,9.26,9.28,3359456.0,9.1696,9.1795,9.1302,9.1499,3359456.0
2025-04-11 14:10:00,9.28,9.3,9.24,9.26,2208871.0,9.1499,9.1696,9.1105,9.1302,2208871.0
2025-04-11 14:20:00,9.25,9.27,9.22,9.27,3465599.0,9.1203,9.14,9.0907,9.14,3465599.0
2025-04-11 14:30:00,9.27,9.28,9.24,9.26,3238510.0,9.14,9.1499,9.1105,9.1302,3238510.0
2025-04-11 14:40:00,9.27,9.29,9.26,9.28,2619878.0,9.14,9.1598,9.1302,9.1499,2619878.0
2025-04-11 14:50:00,9.28,9.29,9.24,9.26,2693732.0,9.1499,9.1598,9.1105,9.1302,2693732.0
2025-04-11 15:00:00,9.25,9.32,9.24,9.31,2607386.0,9.1203,9.1893,9.1105,9.1795,2607386.0
2025-04-11 15:10:00,9.31,9.32,9.27,9.32,3736343.0,9.1795,9.1893,9.14,9.1893,3736343.0
2025-04-11 15:20:00,9.31,9.33,9.29,9.32,2527245.0,9.1795,9.1992,9.1598,9.1893,2527245.0
2025-04-11 15:30:00,9.32,9.34,9.3,9.33,4383854.0,9.1893,9.2091,9.1696,9.1992,4383854.0
2025-04-11 15:40:00,9.32,9.34,9.31,9.33,4017652.0,9.1893,9.2091,9.1795,9.1992,4017652.0
2025-04-11 15:50:00,9.32,9.34,9.31,9.33,7237702.0,9.1893,9.2091,9.1795,9.1992,7237702.0
2025-04-14 09:30:00,9.38,9.4,9.3,9.33,2384698.0,9.2485,9.2682,9.1696,9.1992,2384698.0
2025-04-14 09:40:00,9.32,9.34,9.27,9.32,2357990.0,9.1893,9.2091,9.14,9.1893,2357990.0
2025-04-14 09:50:00,9.32,9.33,9.24,9.26,3370481.0,9.1893,9.1992,9.1105,9.1302,3370481.0
2025-04-14 10:00:00,9.27,9.35,9.24,9.32,3490029.0,9.14,9.2189,9.1105,9.1893,3490029.0
2025-04-14 10:10:00,9.32,9.32,9.28,9.31,3463531.0,9.1893,9.1893,9.1499,9.1795,3463531.0
2025-04-14 10:20:00,9.32,9.34,9.29,9.34,3321582.0,9.1893,9.2091,9.1598,9.2091,3321582.0
2025-04-14 10:30:00,9.33,9.34,9.31,9.34,2702180.0,9.1992,9.2091,9.1795,9.2091,2702180.0
2025-04-14 10:40:00,9.34,9.36,9.32,9.36,3473834.0,9.2091,9.2288,9.1893,9.2288,3473834.0
2025-04-14 10:50:00,9.36,9.37,9.34,9.35,2542307.0,9.2288,9.2386,9.2091,9.2189,2542307.0
2025-04-14 11:00:00,9.35,9.37,9.3,9.3,4433233.0,9.2189,9.2386,9.1696,9.1696,4433233.0
2025-04-14 11:10:00,9.3,9.32,9.27,9.29,3590170.0,9.1696,9.1893,9.14,9.1598,3590170.0
2025-04-14 11:20:00,9.29,9.3,9.26,9.26,3952654.0,9.1598,9.1696,9.1302,9.1302,3952654.0
2025-04-14 11:30:00,9.27,9.3,9.25,9.29,3262627.0,9.14,9.1696,9.1203,9.1598,3262627.0
2025-04-14 11:40:00,9.28,9.29,9.23,9.25,4333086.0,9.1499,9.1598,9.1006,9.1203,4333086.0
2025-04-14 11:50:00,9.25,9.26,9.22,9.22,3787040.0,9.1203,9.1302,9.0907,9.0907,3787040.0
2025-04-14 12:00:00,9.22,9.25,9.22,9.23,3319953.0,9.0907,9.1203,9.0907,9.1006,3319953.0
2025-04-14 12:10:00,9.24,9.38,9.2,9.36,7548905.0,9.1105,9.2485,9.071,9.2288,7548905.0
2025-04-14 12:20:00,9.37,9.55,9.36,9.5,12601974.0,9.2386,9.4161,9.2288,9.3668,12601974.0
2025-04-14 12:30:00,9.51,9.7,9.49,9.6,10537272.0,9.3767,9.564,9.357,9.4654,10537272.0
2025-04-14 12:40:00,9.61,9.68,9.6,9.62,4649855.0,9.4753,9.5443,9.4654,9.4851,4649855.0
2025-04-14 12:50:00,9.61,9.67,9.57,9.65,5929221.0,9.4753,9.5344,9.4358,9.5147,5929221.0
2025-04-14 13:00:00,9.66,9.76,9.65,9.68,8193120.0,9.5246,9.6232,9.5147,9.5443,8193120.0
2025-04-14 13:10:00,9.68,9.74,9.66,9.71,4284033.0,9.5443,9.6035,9.5246,9.5739,4284033.0
2025-04-14 13:20:00,9.71,9.73,9.68,9.71,4619374.0,9.5739,9.5936,9.5443,9.5739,4619374.0
2025-04-14 13:30:00,9.7,9.72,9.66,9.7,4877731.0,9.564,9.5837,9.5246,9.564,4877731.0
2025-04-14 13:40:00,9.7,9.71,9.64,9.71,4133338.0,9.564,9.5739,9.5049,9.5739,4133338.0
2025-04-14 13:50:00,9.71,9.73,9.68,9.7,4488083.0,9.5739,9.5936,9.5443,9.564,4488083.0
2025-04-14 14:00:00,9.7,9.73,9.69,9.71,3249619.0,9.564,9.5936,9.5542,9.5739,3249619.0
2025-04-14 14:10:00,9.72,9.72,9.68,9.69,3279289.0,9.5837,9.5837,9.5443,9.5542,3279289.0
2025-04-14 14:20:00,9.7,9.72,9.69,9.7,2880430.0,9.564,9.5837,9.5542,9.564,2880430.0
2025-04-14 14:30:00,9.7,9.73,9.69,9.72,2377616.0,9.564,9.5936,9.5542,9.5837,2377616.0
2025-04-14 14:40:00,9.72,9.76,9.71,9.72,3135583.0,9.5837,9.6232,9.5739,9.5837,3135583.0
2025-04-14 14:50:00,9.72,9.77,9.72,9.73,2956026.0,9.5837,9.633,9.5837,9.5936,2956026.0
2025-04-14 15:00:00,9.74,9.78,9.73,9.78,2527435.0,9.6035,9.6429,9.5936,9.6429,2527435.0
2025-04-14 15:10:00,9.78,9.81,9.75,9.79,3363554.0,9.6429,9.6725,9.6133,9.6528,3363554.0
2025-04-14 15:20:00,9.79,9.8,9.77,9.78,4236815.0,9.6528,9.6626,9.633,9.6429,4236815.0
2025-04-14 15:30:00,9.78,9.79,9.74,9.77,6016619.0,9.6429,9.6528,9.6035,9.633,6016619.0
2025-04-14 15:40:00,9.76,9.79,9.74,9.78,5085976.0,9.6232,9.6528,9.6035,9.6429,5085976.0
2025-04-14 15:50:00,9.77,9.78,9.7,9.7,8843248.0,9.633,9.6429,9.564,9.564,8843248.0
2025-04-15 09:30:00,9.62,9.63,9.52,9.57,4046692.0,9.4851,9.495,9.3865,9.4358,4046692.0
2025-04-15 09:40:00,9.57,9.62,9.55,9.61,2432793.0,9.4358,9.4851,9.4161,9.4753,2432793.0
2025-04-15 09:50:00,9.61,9.61,9.55,9.55,3083236.0,9.4753,9.4753,9.4161,9.4161,3083236.0
2025-04-15 10:00:00,9.55,9.6,9.54,9.58,3886017.0,9.4161,9.4654,9.4063,9.4457,3886017.0
2025-04-15 10:10:00,9.58,9.59,9.51,9.53,3396347.0,9.4457,9.4556,9.3767,9.3964,3396347.0
2025-04-15 10:20:00,9.52,9.58,9.49,9.5,5231222.0,9.3865,9.4457,9.357,9.3668,5231222.0
2025-04-15 10:30:00,9.51,9.53,9.47,9.48,3219195.0,9.3767,9.3964,9.3372,9.3471,3219195.0
2025-04-15 10:40:00,9.47,9.51,9.44,9.47,5141288.0,9.3372,9.3767,9.3077,9.3372,5141288.0
2025-04-15 10:50:00,9.47,9.5,9.45,9.46,4225118.0,9.3372,9.3668,9.3175,9.3274,4225118.0
2025-04-15 11:00:00,9.46,9.49,9.44,9.45,3505747.0,9.3274,9.357,9.3077,9.3175,3505747.0
2025-04-15 11:10:00,9.44,9.45,9.42,9.45,3261261.0,9.3077,9.3175,9.2879,9.3175,3261261.0
2025-04-15 11:20:00,9.45,9.46,9.43,9.43,2189383.0,9.3175,9.3274,9.2978,9.2978,2189383.0
2025-04-15 11:30:00,9.44,9.46,9.42,9.43,2641844.0,9.3077,9.3274,9.2879,9.2978,2641844.0
2025-04-15 11:40:00,9.43,9.45,9.42,9.43,2562296.0,9.2978,9.3175,9.2879,9.2978,2562296.0
2025-04-15 11:50:00,9.44,9.45,9.41,9.45,3232968.0,9.3077,9.3175,9.2781,9.3175,3232968.0
2025-04-15 12:00:00,9.45,9.46,9.43,9.44,3235860.0,9.3175,9.3274,9.2978,9.3077,3235860.0
2025-04-15 12:10:00,9.44,9.45,9.43,9.44,3502350.0,9.3077,9.3175,9.2978,9.3077,3502350.0
2025-04-15 12:20:00,9.44,9.46,9.43,9.44,2704589.0,9.3077,9.3274,9.2978,9.3077,2704589.0
2025-04-15 12:30:00,9.44,9.45,9.43,9.44,1845753.0,9.3077,9.3175,9.2978,9.3077,1845753.0
2025-04-15 12:40:00,9.43,9.44,9.42,9.44,1075013.0,9.2978,9.3077,9.2879,9.3077,1075013.0
2025-04-15 12:50:00,9.44,9.44,9.4,9.42,1401660.0,9.3077,9.3077,9.2682,9.2879,1401660.0
2025-04-15 13:00:00,9.42,9.44,9.4,9.43,2530532.0,9.2879,9.3077,9.2682,9.2978,2530532.0
2025-04-15 13:10:00,9.43,9.43,9.41,9.41,2148931.0,9.2978,9.2978,9.2781,9.2781,2148931.0
2025-04-15 13:20:00,9.42,9.42,9.38,9.39,2592510.0,9.2879,9.2879,9.2485,9.2584,2592510.0
2025-04-15 13:30:00,9.4,9.47,9.39,9.46,3845591.0,9.2682,9.3372,9.2584,9.3274,3845591.0
2025-04-15 13:40:00,9.46,9.48,9.45,9.48,2953724.0,9.3274,9.3471,9.3175,9.3471,2953724.0
2025-04-15 13:50:00,9.47,9.48,9.42,9.44,2338827.0,9.3372,9.3471,9.2879,9.3077,2338827.0
2025-04-15 14:00:00,9.44,9.44,9.41,9.44,2010002.0,9.3077,9.3077,9.2781,9.3077,2010002.0
2025-04-15 14:10:00,9.44,9.44,9.41,9.42,2392816.0,9.3077,9.3077,9.2781,9.2879,2392816.0
2025-04-15 14:20:00,9.41,9.43,9.4,9.42,1274374.0,9.2781,9.2978,9.2682,9.2879,1274374.0
2025-04-15 14:30:00,9.42,9.45,9.41,9.43,1550019.0,9.2879,9.3175,9.2781,9.2978,1550019.0
2025-04-15 14:40:00,9.44,9.45,9.43,9.43,1616723.0,9.3077,9.3175,9.2978,9.2978,1616723.0
2025-04-15 14:50:00,9.43,9.44,9.41,9.43,1478034.0,9.2978,9.3077,9.2781,9.2978,1478034.0
2025-04-15 15:00:00,9.43,9.47,9.41,9.46,2273493.0,9.2978,9.3372,9.2781,9.3274,2273493.0
2025-04-15 15:10:00,9.46,9.47,9.45,9.47,1684634.0,9.3274,9.3372,9.3175,9.3372,1684634.0
2025-04-15 15:20:00,9.46,9.47,9.44,9.46,2450409.0,9.3274,9.3372,9.3077,9.3274,2450409.0
2025-04-15 15:30:00,9.46,9.47,9.44,9.45,4347094.0,9.3274,9.3372,9.3077,9.3175,4347094.0
2025-04-15 15:40:00,9.45,9.47,9.44,9.46,4160158.0,9.3175,9.3372,9.3077,9.3274,4160158.0
2025-04-15 15:50:00,9.46,9.48,9.44,9.46,7632743.0,9.3274,9.3471,9.3077,9.3274,7632743.0
2025-04-16 09:30:00,9.47,9.57,9.45,9.55,3262806.0,9.3372,9.4358,9.3175,9.4161,3262806.0
2025-04-16 09:40:00,9.55,9.56,9.5,9.54,1647418.0,9.4161,9.426,9.3668,9.4063,1647418.0
2025-04-16 09:50:00,9.53,9.55,9.49,9.5,2215137.0,9.3964,9.4161,9.357,9.3668,2215137.0
2025-04-16 10:00:00,9.49,9.61,9.48,9.59,3122168.0,9.357,9.4753,9.3471,9.4556,3122168.0
2025-04-16 10:10:00,9.6,9.6,9.53,9.54,2675122.0,9.4654,9.4654,9.3964,9.4063,2675122.0
2025-04-16 10:20:00,9.54,9.54,9.51,9.52,3143867.0,9.4063,9.4063,9.3767,9.3865,3143867.0
2025-04-16 10:30:00,9.53,9.53,9.48,9.5,4310816.0,9.3964,9.3964,9.3471,9.3668,4310816.0
2025-04-16 10:40:00,9.5,9.52,9.48,9.5,2891397.0,9.3668,9.3865,9.3471,9.3668,2891397.0
2025-04-16 10:50:00,9.51,9.55,9.49,9.52,5116901.0,9.3767,9.4161,9.357,9.3865,5116901.0
2025-04-16 11:00:00,9.52,9.57,9.51,9.55,4796611.0,9.3865,9.4358,9.3767,9.4161,4796611.0
2025-04-16 11:10:00,9.55,9.57,9.53,9.56,4452020.0,9.4161,9.4358,9.3964,9.426,4452020.0
2025-04-16 11:20:00,9.56,9.6,9.55,9.6,2613655.0,9.426,9.4654,9.4161,9.4654,2613655.0
2025-04-16 11:30:00,9.59,9.62,9.58,9.62,2180113.0,9.4556,9.4851,9.4457,9.4851,2180113.0
2025-04-16 11:40:00,9.62,9.62,9.56,9.58,2173778.0,9.4851,9.4851,9.426,9.4457,2173778.0
2025-04-16 11:50:00,9.58,9.59,9.54,9.55,3237147.0,9.4457,9.4556,9.4063,9.4161,3237147.0
2025-04-16 12:00:00,9.56,9.59,9.54,9.58,3555991.0,9.426,9.4556,9.4063,9.4457,3555991.0
2025-04-16 12:10:00,9.59,9.6,9.57,9.58,1431861.0,9.4556,9.4654,9.4358,9.4457,1431861.0
2025-04-16 12:20:00,9.58,9.58,9.55,9.56,1374945.0,9.4457,9.4457,9.4161,9.426,1374945.0
2025-04-16 12:30:00,9.56,9.59,9.54,9.55,2959746.0,9.426,9.4556,9.4063,9.4161,2959746.0
2025-04-16 12:40:00,9.55,9.56,9.53,9.54,2679088.0,9.4161,9.426,9.3964,9.4063,2679088.0
2025-04-16 12:50:00,9.53,9.55,9.53,9.55,1906967.0,9.3964,9.4161,9.3964,9.4161,1906967.0
2025-04-16 13:00:00,9.54,9.57,9.52,9.57,2773018.0,9.4063,9.4358,9.3865,9.4358,2773018.0
2025-04-16 13:10:00,9.57,9.59,9.56,9.58,1542579.0,9.4358,9.4556,9.426,9.4457,1542579.0
2025-04-16 13:20:00,9.59,9.61,9.57,9.59,1687315.0,9.4556,9.4753,9.4358,9.4556,1687315.0
2025-04-16 13:30:00,9.59,9.59,9.53,9.55,3565554.0,9.4556,9.4556,9.3964,9.4161,3565554.0
2025-04-16 13:40:00,9.55,9.56,9.47,9.49,3856868.0,9.4161,9.426,9.3372,9.357,3856868.0
2025-04-16 13:50:00,9.49,9.51,9.42,9.43,4406220.0,9.357,9.3767,9.2879,9.2978,4406220.0
2025-04-16 14:00:00,9.43,9.48,9.4,9.45,5234862.0,9.2978,9.3471,9.2682,9.3175,5234862.0
2025-04-16 14:10:00,9.45,9.46,9.43,9.44,2379023.0,9.3175,9.3274,9.2978,9.3077,2379023.0
2025-04-16 14:20:00,9.44,9.47,9.42,9.44,4309386.0,9.3077,9.3372,9.2879,9.3077,4309386.0
2025-04-16 14:30:00,9.44,9.45,9.41,9.42,2485322.0,9.3077,9.3175,9.2781,9.2879,2485322.0
2025-04-16 14:40:00,9.42,9.42,9.38,9.38,1671624.0,9.2879,9.2879,9.2485,9.2485,1671624.0
2025-04-16 14:50:00,9.39,9.39,9.35,9.35,1473293.0,9.2584,9.2584,9.2189,9.2189,1473293.0
2025-04-16 15:00:00,9.36,9.37,9.32,9.33,2690380.0,9.2288,9.2386,9.1893,9.1992,2690380.0
2025-04-16 15:10:00,9.33,9.35,9.31,9.32,2947198.0,9.1992,9.2189,9.1795,9.1893,2947198.0
2025-04-16 15:20:00,9.31,9.32,9.29,9.3,2057811.0,9.1795,9.1893,9.1598,9.1696,2057811.0
2025-04-16 15:30:00,9.3,9.35,9.29,9.35,6755022.0,9.1696,9.2189,9.1598,9.2189,6755022.0
2025-04-16 15:40:00,9.35,9.36,9.33,9.36,5081097.0,9.2189,9.2288,9.1992,9.2288,5081097.0
2025-04-16 15:50:00,9.36,9.41,9.34,9.4,5937988.0,9.2288,9.2781,9.2091,9.2682,5937988.0
2025-04-17 09:30:00,9.41,9.54,9.4,9.5,2407635.0,9.2781,9.4063,9.2682,9.3668,2407635.0
2025-04-17 09:40:00,9.5,9.55,9.48,9.54,1167828.0,9.3668,9.4161,9.3471,9.4063,1167828.0
2025-04-17 09:50:00,9.54,9.55,9.51,9.54,1356804.0,9.4063,9.4161,9.3767,9.4063,1356804.0
2025-04-17 10:00:00,9.54,9.61,9.53,9.57,2901903.0,9.4063,9.4753,9.3964,9.4358,2901903.0
2025-04-17 10:10:00,9.57,9.6,9.55,9.55,3047962.0,9.4358,9.4654,9.4161,9.4161,3047962.0
2025-04-17 10:20:00,9.55,9.56,9.51,9.52,3559000.0,9.4161,9.426,9.3767,9.3865,3559000.0
2025-04-17 10:30:00,9.51,9.53,9.49,9.5,3843810.0,9.3767,9.3964,9.357,9.3668,3843810.0
2025-04-17 10:40:00,9.5,9.53,9.49,9.53,4030171.0,9.3668,9.3964,9.357,9.3964,4030171.0
2025-04-17 10:50:00,9.53,9.55,9.5,9.51,4243617.0,9.3964,9.4161,9.3668,9.3767,4243617.0
2025-04-17 11:00:00,9.52,9.61,9.51,9.59,4512719.0,9.3865,9.4753,9.3767,9.4556,4512719.0
2025-04-17 11:10:00,9.6,9.66,9.58,9.63,5843967.0,9.4654,9.5246,9.4457,9.495,5843967.0
2025-04-17 11:20:00,9.64,9.64,9.57,9.59,2606411.0,9.5049,9.5049,9.4358,9.4556,2606411.0
2025-04-17 11:30:00,9.59,9.65,9.58,9.63,5430621.0,9.4556,9.5147,9.4457,9.495,5430621.0
2025-04-17 11:40:00,9.63,9.64,9.61,9.61,2945304.0,9.495,9.5049,9.4753,9.4753,2945304.0
2025-04-17 11:50:00,9.62,9.64,9.59,9.6,4196123.0,9.4851,9.5049,9.4556,9.4654,4196123.0
2025-04-17 12:00:00,9.6,9.67,9.58,9.62,4612245.0,9.4654,9.5344,9.4457,9.4851,4612245.0
2025-04-17 12:10:00,9.62,9.65,9.58,9.64,4198733.0,9.4851,9.5147,9.4457,9.5049,4198733.0
2025-04-17 12:20:00,9.63,9.67,9.63,9.67,2169165.0,9.495,9.5344,9.495,9.5344,2169165.0
2025-04-17 12:30:00,9.67,9.68,9.63,9.63,2015979.0,9.5344,9.5443,9.495,9.495,2015979.0
2025-04-17 12:40:00,9.63,9.67,9.62,9.67,2168508.0,9.495,9.5344,9.4851,9.5344,2168508.0
2025-04-17 12:50:00,9.67,9.68,9.65,9.66,1695964.0,9.5344,9.5443,9.5147,9.5246,1695964.0
2025-04-17 13:00:00,9.65,9.68,9.64,9.66,2546388.0,9.5147,9.5443,9.5049,9.5246,2546388.0
2025-04-17 13:10:00,9.66,9.67,9.63,9.63,1618393.0,9.5246,9.5344,9.495,9.495,1618393.0
2025-04-17 13:20:00,9.63,9.64,9.61,9.62,1475163.0,9.495,9.5049,9.4753,9.4851,1475163.0
2025-04-17 13:30:00,9.62,9.65,9.61,9.64,1193589.0,9.4851,9.5147,9.4753,9.5049,1193589.0
2025-04-17 13:40:00,9.64,9.67,9.61,9.64,2475544.0,9.5049,9.5344,9.4753,9.5049,2475544.0
2025-04-17 13:50:00,9.64,9.69,9.64,9.67,2637251.0,9.5049,9.5542,9.5049,9.5344,2637251.0
2025-04-17 14:00:00,9.67,9.69,9.66,9.69,1784781.0,9.5344,9.5542,9.5246,9.5542,1784781.0
2025-04-17 14:10:00,9.68,9.69,9.66,9.67,1139376.0,9.5443,9.5542,9.5246,9.5344,1139376.0
2025-04-17 14:20:00,9.66,9.68,9.65,9.66,1360251.0,9.5246,9.5443,9.5147,9.5246,1360251.0
2025-04-17 14:30:00,9.65,9.69,9.65,9.68,1597818.0,9.5147,9.5542,9.5147,9.5443,1597818.0
2025-04-17 14:40:00,9.67,9.68,9.63,9.66,2432743.0,9.5344,9.5443,9.495,9.5246,2432743.0
2025-04-17 14:50:00,9.66,9.67,9.62,9.63,3450051.0,9.5246,9.5344,9.4851,9.495,3450051.0
2025-04-17 15:00:00,9.63,9.65,9.62,9.65,2850277.0,9.495,9.5147,9.4851,9.5147,2850277.0
2025-04-17 15:10:00,9.64,9.67,9.63,9.66,3675939.0,9.5049,9.5344,9.495,9.5246,3675939.0
2025-04-17 15:20:00,9.66,9.68,9.65,9.66,3738832.0,9.5246,9.5443,9.5147,9.5246,3738832.0
2025-04-17 15:30:00,9.66,9.66,9.63,9.64,2352820.0,9.5246,9.5246,9.495,9.5049,2352820.0
2025-04-17 15:40:00,9.64,9.66,9.63,9.66,5319637.0,9.5049,9.5246,9.495,9.5246,5319637.0
2025-04-17 15:50:00,9.66,9.66,9.62,9.62,6661193.0,9.5246,9.5246,9.4851,9.4851,6661193.0
2025-04-21 09:30:00,9.58,9.63,9.56,9.61,1655347.0,9.4457,9.495,9.426,9.4753,1655347.0
2025-04-21 09:40:00,9.61,9.62,9.51,9.53,1877973.0,9.4753,9.4851,9.3767,9.3964,1877973.0
2025-04-21 09:50:00,9.53,9.53,9.5,9.51,1526262.0,9.3964,9.3964,9.3668,9.3767,1526262.0
2025-04-21 10:00:00,9.51,9.55,9.49,9.53,2911976.0,9.3767,9.4161,9.357,9.3964,2911976.0
2025-04-21 10:10:00,9.53,9.55,9.53,9.53,2153636.0,9.3964,9.4161,9.3964,9.3964,2153636.0
2025-04-21 10:20:00,9.54,9.54,9.49,9.5,2294279.0,9.4063,9.4063,9.357,9.3668,2294279.0
2025-04-21 10:30:00,9.5,9.5,9.47,9.47,2250861.0,9.3668,9.3668,9.3372,9.3372,2250861.0
2025-04-21 10:40:00,9.47,9.49,9.45,9.45,1862654.0,9.3372,9.357,9.3175,9.3175,1862654.0
2025-04-21 10:50:00,9.45,9.46,9.41,9.41,1301266.0,9.3175,9.3274,9.2781,9.2781,1301266.0
2025-04-21 11:00:00,9.42,9.42,9.38,9.39,2634439.0,9.2879,9.2879,9.2485,9.2584,2634439.0
2025-04-21 11:10:00,9.39,9.41,9.39,9.41,1488067.0,9.2584,9.2781,9.2584,9.2781,1488067.0
2025-04-21 11:20:00,9.41,9.42,9.4,9.42,1903679.0,9.2781,9.2879,9.2682,9.2879,1903679.0
2025-04-21 11:30:00,9.41,9.42,9.38,9.38,1673361.0,9.2781,9.2879,9.2485,9.2485,1673361.0
2025-04-21 11:40:00,9.39,9.4,9.36,9.39,2711912.0,9.2584,9.2682,9.2288,9.2584,2711912.0
2025-04-21 11:50:00,9.38,9.39,9.36,9.39,1621365.0,9.2485,9.2584,9.2288,9.2584,1621365.0
2025-04-21 12:00:00,9.38,9.42,9.37,9.41,2671779.0,9.2485,9.2879,9.2386,9.2781,2671779.0
2025-04-21 12:10:00,9.41,9.42,9.4,9.41,1286320.0,9.2781,9.2879,9.2682,9.2781,1286320.0
2025-04-21 12:20:00,9.41,9.43,9.39,9.39,1439601.0,9.2781,9.2978,9.2584,9.2584,1439601.0
2025-04-21 12:30:00,9.39,9.43,9.39,9.43,3153503.0,9.2584,9.2978,9.2584,9.2978,3153503.0
2025-04-21 12:40:00,9.42,9.43,9.41,9.41,804133.0,9.2879,9.2978,9.2781,9.2781,804133.0
2025-04-21 12:50:00,9.41,9.42,9.37,9.39,789436.0,9.2781,9.2879,9.2386,9.2584,789436.0
2025-04-21 13:00:00,9.38,9.4,9.37,9.38,2278753.0,9.2485,9.2682,9.2386,9.2485,2278753.0
2025-04-21 13:10:00,9.38,9.39,9.35,9.38,1658431.0,9.2485,9.2584,9.2189,9.2485,1658431.0
2025-04-21 13:20:00,9.38,9.4,9.36,9.37,2511975.0,9.2485,9.2682,9.2288,9.2386,2511975.0
2025-04-21 13:30:00,9.37,9.4,9.36,9.39,2890851.0,9.2386,9.2682,9.2288,9.2584,2890851.0
2025-04-21 13:40:00,9.4,9.41,9.37,9.37,2642843.0,9.2682,9.2781,9.2386,9.2386,2642843.0
2025-04-21 13:50:00,9.38,9.39,9.36,9.38,2693703.0,9.2485,9.2584,9.2288,9.2485,2693703.0
2025-04-21 14:00:00,9.38,9.39,9.36,9.37,1628671.0,9.2485,9.2584,9.2288,9.2386,1628671.0
2025-04-21 14:10:00,9.37,9.38,9.35,9.37,2017665.0,9.2386,9.2485,9.2189,9.2386,2017665.0
2025-04-21 14:20:00,9.37,9.39,9.36,9.38,1470666.0,9.2386,9.2584,9.2288,9.2485,1470666.0
2025-04-21 14:30:00,9.38,9.41,9.37,9.38,1713222.0,9.2485,9.2781,9.2386,9.2485,1713222.0
2025-04-21 14:40:00,9.39,9.39,9.36,9.36,1318756.0,9.2584,9.2584,9.2288,9.2288,1318756.0
2025-04-21 14:50:00,9.37,9.38,9.36,9.38,1072121.0,9.2386,9.2485,9.2288,9.2485,1072121.0
2025-04-21 15:00:00,9.38,9.4,9.37,9.38,2222880.0,9.2485,9.2682,9.2386,9.2485,2222880.0
2025-04-21 15:10:00,9.38,9.4,9.38,9.39,1969042.0,9.2485,9.2682,9.2485,9.2584,1969042.0
2025-04-21 15:20:00,9.39,9.41,9.37,9.39,3328494.0,9.2584,9.2781,9.2386,9.2584,3328494.0
2025-04-21 15:30:00,9.38,9.44,9.38,9.42,4993254.0,9.2485,9.3077,9.2485,9.2879,4993254.0
2025-04-21 15:40:00,9.43,9.47,9.42,9.47,4909867.0,9.2978,9.3372,9.2879,9.3372,4909867.0
2025-04-21 15:50:00,9.46,9.49,9.45,9.47,5957908.0,9.3274,9.357,9.3175,9.3372,5957908.0
2025-04-22 09:30:00,9.55,9.63,9.53,9.63,2736787.0,9.4161,9.495,9.3964,9.495,2736787.0
2025-04-22 09:40:00,9.63,9.64,9.59,9.63,1954291.0,9.495,9.5049,9.4556,9.495,1954291.0
2025-04-22 09:50:00,9.62,9.62,9.59,9.59,1958785.0,9.4851,9.4851,9.4556,9.4556,1958785.0
2025-04-22 10:00:00,9.59,9.6,9.55,9.56,2553604.0,9.4556,9.4654,9.4161,9.426,2553604.0
2025-04-22 10:10:00,9.57,9.6,9.53,9.6,3514421.0,9.4358,9.4654,9.3964,9.4654,3514421.0
2025-04-22 10:20:00,9.6,9.6,9.54,9.57,3550524.0,9.4654,9.4654,9.4063,9.4358,3550524.0
2025-04-22 10:30:00,9.57,9.62,9.56,9.62,3406255.0,9.4358,9.4851,9.426,9.4851,3406255.0
2025-04-22 10:40:00,9.62,9.62,9.6,9.61,2704692.0,9.4851,9.4851,9.4654,9.4753,2704692.0
2025-04-22 10:50:00,9.6,9.61,9.58,9.61,1886547.0,9.4654,9.4753,9.4457,9.4753,1886547.0
2025-04-22 11:00:00,9.61,9.66,9.6,9.65,2630784.0,9.4753,9.5246,9.4654,9.5147,2630784.0
2025-04-22 11:10:00,9.66,9.67,9.65,9.66,2407522.0,9.5246,9.5344,9.5147,9.5246,2407522.0
2025-04-22 11:20:00,9.66,9.67,9.62,9.64,1827302.0,9.5246,9.5344,9.4851,9.5049,1827302.0
2025-04-22 11:30:00,9.63,9.65,9.63,9.65,1808704.0,9.495,9.5147,9.495,9.5147,1808704.0
2025-04-22 11:40:00,9.65,9.67,9.61,9.62,2073855.0,9.5147,9.5344,9.4753,9.4851,2073855.0
2025-04-22 11:50:00,9.62,9.67,9.61,9.66,2590799.0,9.4851,9.5344,9.4753,9.5246,2590799.0
2025-04-22 12:00:00,9.66,9.7,9.65,9.68,6548077.0,9.5246,9.564,9.5147,9.5443,6548077.0
2025-04-22 12:10:00,9.68,9.69,9.65,9.66,3002292.0,9.5443,9.5542,9.5147,9.5246,3002292.0
2025-04-22 12:20:00,9.66,9.71,9.66,9.7,3005707.0,9.5246,9.5739,9.5246,9.564,3005707.0
2025-04-22 12:30:00,9.7,9.72,9.68,9.7,2043084.0,9.564,9.5837,9.5443,9.564,2043084.0
2025-04-22 12:40:00,9.71,9.71,9.68,9.71,3294781.0,9.5739,9.5739,9.5443,9.5739,3294781.0
2025-04-22 12:50:00,9.71,9.71,9.69,9.69,1746177.0,9.5739,9.5739,9.5542,9.5542,1746177.0
2025-04-22 13:00:00,9.69,9.7,9.65,9.68,2649560.0,9.5542,9.564,9.5147,9.5443,2649560.0
2025-04-22 13:10:00,9.68,9.68,9.58,9.63,3355075.0,9.5443,9.5443,9.4457,9.495,3355075.0
2025-04-22 13:20:00,9.63,9.63,9.53,9.54,4540382.0,9.495,9.495,9.3964,9.4063,4540382.0
2025-04-22 13:30:00,9.54,9.6,9.53,9.59,4660187.0,9.4063,9.4654,9.3964,9.4556,4660187.0
2025-04-22 13:40:00,9.59,9.61,9.57,9.59,2807072.0,9.4556,9.4753,9.4358,9.4556,2807072.0
2025-04-22 13:50:00,9.59,9.6,9.56,9.57,1504425.0,9.4556,9.4654,9.426,9.4358,1504425.0
2025-04-22 14:00:00,9.56,9.62,9.56,9.61,4003719.0,9.426,9.4851,9.426,9.4753,4003719.0
2025-04-22 14:10:00,9.61,9.64,9.6,9.63,2161496.0,9.4753,9.5049,9.4654,9.495,2161496.0
2025-04-22 14:20:00,9.63,9.64,9.62,9.63,2642671.0,9.495,9.5049,9.4851,9.495,2642671.0
2025-04-22 14:30:00,9.62,9.64,9.62,9.62,1434336.0,9.4851,9.5049,9.4851,9.4851,1434336.0
2025-04-22 14:40:00,9.63,9.64,9.62,9.63,1115589.0,9.495,9.5049,9.4851,9.495,1115589.0
2025-04-22 14:50:00,9.63,9.65,9.62,9.64,2466344.0,9.495,9.5147,9.4851,9.5049,2466344.0
2025-04-22 15:00:00,9.64,9.65,9.64,9.64,1035435.0,9.5049,9.5147,9.5049,9.5049,1035435.0
2025-04-22 15:10:00,9.64,9.65,9.61,9.62,1350657.0,9.5049,9.5147,9.4753,9.4851,1350657.0
2025-04-22 15:20:00,9.62,9.64,9.6,9.62,3192338.0,9.4851,9.5049,9.4654,9.4851,3192338.0
2025-04-22 15:30:00,9.62,9.64,9.61,9.62,2633639.0,9.4851,9.5049,9.4753,9.4851,2633639.0
2025-04-22 15:40:00,9.62,9.67,9.61,9.67,6563044.0,9.4851,9.5344,9.4753,9.5344,6563044.0
2025-04-22 15:50:00,9.66,9.67,9.62,9.65,6407040.0,9.5246,9.5344,9.4851,9.5147,6407040.0
2025-04-23 09:30:00,9.84,9.92,9.81,9.88,4067461.0,9.7021,9.7809,9.6725,9.7415,4067461.0
2025-04-23 09:40:00,9.89,9.97,9.86,9.96,4163929.0,9.7514,9.8302,9.7218,9.8204,4163929.0
2025-04-23 09:50:00,9.96,10.01,9.86,9.89,4405915.0,9.8204,9.8697,9.7218,9.7514,4405915.0
2025-04-23 10:00:00,9.9,9.96,9.85,9.92,4790262.0,9.7612,9.8204,9.7119,9.7809,4790262.0
2025-04-23 10:10:00,9.91,9.93,9.85,9.88,3301459.0,9.7711,9.7908,9.7119,9.7415,3301459.0
2025-04-23 10:20:00,9.88,9.92,9.86,9.91,3519199.0,9.7415,9.7809,9.7218,9.7711,3519199.0
2025-04-23 10:30:00,9.9,9.92,9.86,9.87,2567813.0,9.7612,9.7809,9.7218,9.7316,2567813.0
2025-04-23 10:40:00,9.87,9.9,9.86,9.88,2744251.0,9.7316,9.7612,9.7218,9.7415,2744251.0
2025-04-23 10:50:00,9.87,9.9,9.86,9.88,3287825.0,9.7316,9.7612,9.7218,9.7415,3287825.0
2025-04-23 11:00:00,9.88,9.9,9.82,9.89,5583871.0,9.7415,9.7612,9.6823,9.7514,5583871.0
2025-04-23 11:10:00,9.89,9.9,9.84,9.85,4890566.0,9.7514,9.7612,9.7021,9.7119,4890566.0
2025-04-23 11:20:00,9.86,9.88,9.81,9.83,7248557.0,9.7218,9.7415,9.6725,9.6922,7248557.0
2025-04-23 11:30:00,9.84,9.85,9.77,9.84,5942843.0,9.7021,9.7119,9.633,9.7021,5942843.0
2025-04-23 11:40:00,9.85,9.87,9.77,9.79,7066616.0,9.7119,9.7316,9.633,9.6528,7066616.0
2025-04-23 11:50:00,9.79,9.8,9.75,9.79,5220894.0,9.6528,9.6626,9.6133,9.6528,5220894.0
2025-04-23 12:00:00,9.79,9.8,9.76,9.79,4189990.0,9.6528,9.6626,9.6232,9.6528,4189990.0
2025-04-23 12:10:00,9.78,9.79,9.73,9.74,2893901.0,9.6429,9.6528,9.5936,9.6035,2893901.0
2025-04-23 12:20:00,9.74,9.77,9.71,9.77,3808696.0,9.6035,9.633,9.5739,9.633,3808696.0
2025-04-23 12:30:00,9.76,9.83,9.76,9.82,6566716.0,9.6232,9.6922,9.6232,9.6823,6566716.0
2025-04-23 12:40:00,9.81,9.84,9.8,9.8,3745186.0,9.6725,9.7021,9.6626,9.6626,3745186.0
2025-04-23 12:50:00,9.81,9.84,9.8,9.84,3926916.0,9.6725,9.7021,9.6626,9.7021,3926916.0
2025-04-23 13:00:00,9.84,9.87,9.77,9.86,3444683.0,9.7021,9.7316,9.633,9.7218,3444683.0
2025-04-23 13:10:00,9.87,9.88,9.85,9.87,1337976.0,9.7316,9.7415,9.7119,9.7316,1337976.0
2025-04-23 13:20:00,9.88,9.89,9.85,9.85,1912926.0,9.7415,9.7514,9.7119,9.7119,1912926.0
2025-04-23 13:30:00,9.86,9.87,9.81,9.82,2877393.0,9.7218,9.7316,9.6725,9.6823,2877393.0
2025-04-23 13:40:00,9.83,9.86,9.82,9.84,2961937.0,9.6922,9.7218,9.6823,9.7021,2961937.0
2025-04-23 13:50:00,9.84,9.89,9.84,9.87,2288132.0,9.7021,9.7514,9.7021,9.7316,2288132.0
2025-04-23 14:00:00,9.88,9.9,9.85,9.88,2491398.0,9.7415,9.7612,9.7119,9.7415,2491398.0
2025-04-23 14:10:00,9.89,9.9,9.85,9.88,2881890.0,9.7514,9.7612,9.7119,9.7415,2881890.0
2025-04-23 14:20:00,9.88,9.9,9.83,9.84,2176697.0,9.7415,9.7612,9.6922,9.7021,2176697.0
2025-04-23 14:30:00,9.84,9.87,9.83,9.85,3773410.0,9.7021,9.7316,9.6922,9.7119,3773410.0
2025-04-23 14:40:00,9.85,9.85,9.83,9.84,1410140.0,9.7119,9.7119,9.6922,9.7021,1410140.0
2025-04-23 14:50:00,9.84,9.84,9.81,9.82,2662965.0,9.7021,9.7021,9.6725,9.6823,2662965.0
2025-04-23 15:00:00,9.82,9.84,9.8,9.82,2944804.0,9.6823,9.7021,9.6626,9.6823,2944804.0
2025-04-23 15:10:00,9.82,9.82,9.79,9.79,3021158.0,9.6823,9.6823,9.6528,9.6528,3021158.0
2025-04-23 15:20:00,9.79,9.8,9.75,9.76,2699154.0,9.6528,9.6626,9.6133,9.6232,2699154.0
2025-04-23 15:30:00,9.76,9.79,9.75,9.77,4232063.0,9.6232,9.6528,9.6133,9.633,4232063.0
2025-04-23 15:40:00,9.77,9.79,9.75,9.77,3380175.0,9.633,9.6528,9.6133,9.633,3380175.0
2025-04-23 15:50:00,9.77,9.8,9.76,9.76,4709219.0,9.633,9.6626,9.6232,9.6232,4709219.0
2025-04-24 09:30:00,9.88,9.94,9.81,9.91,2329365.0,9.7415,9.8007,9.6725,9.7711,2329365.0
2025-04-24 09:40:00,9.92,9.98,9.91,9.96,2307904.0,9.7809,9.8401,9.7711,9.8204,2307904.0
2025-04-24 09:50:00,9.97,10.02,9.95,10.0,2463061.0,9.8302,9.8795,9.8105,9.8598,2463061.0
2025-04-24 10:00:00,9.99,10.06,9.99,10.04,3479925.0,9.85,9.919,9.85,9.8993,3479925.0
2025-04-24 10:10:00,10.03,10.04,9.97,10.0,2468922.0,9.8894,9.8993,9.8302,9.8598,2468922.0
2025-04-24 10:20:00,10.0,10.04,9.99,10.0,2654912.0,9.8598,9.8993,9.85,9.8598,2654912.0
2025-04-24 10:30:00,10.0,10.01,9.97,10.0,2194034.0,9.8598,9.8697,9.8302,9.8598,2194034.0
2025-04-24 10:40:00,10.01,10.02,9.98,9.99,1719752.0,9.8697,9.8795,9.8401,9.85,1719752.0
2025-04-24 10:50:00,10.0,10.02,9.97,10.01,1988944.0,9.8598,9.8795,9.8302,9.8697,1988944.0
2025-04-24 11:00:00,10.01,10.01,9.97,9.99,1425484.0,9.8697,9.8697,9.8302,9.85,1425484.0
2025-04-24 11:10:00,10.0,10.02,9.99,10.01,2500351.0,9.8598,9.8795,9.85,9.8697,2500351.0
2025-04-24 11:20:00,10.01,10.01,9.98,10.0,2197681.0,9.8697,9.8697,9.8401,9.8598,2197681.0
2025-04-24 11:30:00,10.0,10.02,9.99,10.02,1834966.0,9.8598,9.8795,9.85,9.8795,1834966.0
2025-04-24 11:40:00,10.02,10.02,9.99,10.0,1484193.0,9.8795,9.8795,9.85,9.8598,1484193.0
2025-04-24 11:50:00,10.01,10.05,10.0,10.02,2541581.0,9.8697,9.9091,9.8598,9.8795,2541581.0
2025-04-24 12:00:00,10.03,10.04,10.02,10.04,2072870.0,9.8894,9.8993,9.8795,9.8993,2072870.0
2025-04-24 12:10:00,10.03,10.07,10.03,10.05,2856533.0,9.8894,9.9288,9.8894,9.9091,2856533.0
2025-04-24 12:20:00,10.05,10.07,10.04,10.05,2183209.0,9.9091,9.9288,9.8993,9.9091,2183209.0
2025-04-24 12:30:00,10.05,10.07,10.04,10.06,2067912.0,9.9091,9.9288,9.8993,9.919,2067912.0
2025-04-24 12:40:00,10.06,10.06,10.04,10.04,1100074.0,9.919,9.919,9.8993,9.8993,1100074.0
2025-04-24 12:50:00,10.04,10.06,10.04,10.05,1278984.0,9.8993,9.919,9.8993,9.9091,1278984.0
2025-04-24 13:00:00,10.05,10.06,10.02,10.03,1461905.0,9.9091,9.919,9.8795,9.8894,1461905.0
2025-04-24 13:10:00,10.03,10.03,10.0,10.01,1352868.0,9.8894,9.8894,9.8598,9.8697,1352868.0
2025-04-24 13:20:00,10.01,10.03,10.0,10.03,1043589.0,9.8697,9.8894,9.8598,9.8894,1043589.0
2025-04-24 13:30:00,10.03,10.04,10.02,10.04,759369.0,9.8894,9.8993,9.8795,9.8993,759369.0
2025-04-24 13:40:00,10.04,10.04,10.01,10.02,1570148.0,9.8993,9.8993,9.8697,9.8795,1570148.0
2025-04-24 13:50:00,10.02,10.05,10.01,10.04,2105993.0,9.8795,9.9091,9.8697,9.8993,2105993.0
2025-04-24 14:00:00,10.04,10.07,10.04,10.06,1724203.0,9.8993,9.9288,9.8993,9.919,1724203.0
2025-04-24 14:10:00,10.05,10.06,10.03,10.04,1287833.0,9.9091,9.919,9.8894,9.8993,1287833.0
2025-04-24 14:20:00,10.04,10.05,10.02,10.03,858591.0,9.8993,9.9091,9.8795,9.8894,858591.0
2025-04-24 14:30:00,10.03,10.06,10.02,10.05,1347456.0,9.8894,9.919,9.8795,9.9091,1347456.0
2025-04-24 14:40:00,10.06,10.06,10.04,10.05,858006.0,9.919,9.919,9.8993,9.9091,858006.0
2025-04-24 14:50:00,10.04,10.05,10.03,10.03,868493.0,9.8993,9.9091,9.8894,9.8894,868493.0
2025-04-24 15:00:00,10.03,10.04,10.01,10.03,1355482.0,9.8894,9.8993,9.8697,9.8894,1355482.0
2025-04-24 15:10:00,10.02,10.03,10.0,10.02,1514398.0,9.8795,9.8894,9.8598,9.8795,1514398.0
2025-04-24 15:20:00,10.02,10.03,10.01,10.02,1289905.0,9.8795,9.8894,9.8697,9.8795,1289905.0
2025-04-24 15:30:00,10.02,10.09,10.01,10.08,5107633.0,9.8795,9.9486,9.8697,9.9387,5107633.0
2025-04-24 15:40:00,10.09,10.09,10.07,10.09,3308037.0,9.9486,9.9486,9.9288,9.9486,3308037.0
2025-04-24 15:50:00,10.08,10.09,10.05,10.07,5623304.0,9.9387,9.9486,9.9091,9.9288,5623304.0
2025-04-25 09:30:00,10.04,10.08,10.03,10.04,2015121.0,9.8993,9.9387,9.8894,9.8993,2015121.0
2025-04-25 09:40:00,10.03,10.08,10.03,10.04,1621977.0,9.8894,9.9387,9.8894,9.8993,1621977.0
2025-04-25 09:50:00,10.05,10.06,10.02,10.03,1747339.0,9.9091,9.919,9.8795,9.8894,1747339.0
2025-04-25 10:00:00,10.03,10.09,10.02,10.09,2593619.0,9.8894,9.9486,9.8795,9.9486,2593619.0
2025-04-25 10:10:00,10.09,10.1,10.07,10.07,3493066.0,9.9486,9.9584,9.9288,9.9288,3493066.0
2025-04-25 10:20:00,10.08,10.08,10.03,10.06,3664110.0,9.9387,9.9387,9.8894,9.919,3664110.0
2025-04-25 10:30:00,10.06,10.07,10.04,10.07,3044444.0,9.919,9.9288,9.8993,9.9288,3044444.0
2025-04-25 10:40:00,10.07,10.1,10.06,10.09,2507397.0,9.9288,9.9584,9.919,9.9486,2507397.0
2025-04-25 10:50:00,10.08,10.1,10.08,10.09,1652172.0,9.9387,9.9584,9.9387,9.9486,1652172.0
2025-04-25 11:00:00,10.09,10.09,10.06,10.06,1219911.0,9.9486,9.9486,9.919,9.919,1219911.0
2025-04-25 11:10:00,10.07,10.09,10.06,10.08,2054158.0,9.9288,9.9486,9.919,9.9387,2054158.0
2025-04-25 11:20:00,10.08,10.09,10.06,10.08,2570923.0,9.9387,9.9486,9.919,9.9387,2570923.0
2025-04-25 11:30:00,10.08,10.08,10.05,10.07,1633177.0,9.9387,9.9387,9.9091,9.9288,1633177.0
2025-04-25 11:40:00,10.07,10.08,10.05,10.06,1367930.0,9.9288,9.9387,9.9091,9.919,1367930.0
2025-04-25 11:50:00,10.07,10.07,10.06,10.06,1342880.0,9.9288,9.9288,9.919,9.919,1342880.0
2025-04-25 12:00:00,10.06,10.07,10.04,10.05,2144084.0,9.919,9.9288,9.8993,9.9091,2144084.0
2025-04-25 12:10:00,10.05,10.06,10.03,10.04,1742329.0,9.9091,9.919,9.8894,9.8993,1742329.0
2025-04-25 12:20:00,10.04,10.07,10.04,10.06,1375053.0,9.8993,9.9288,9.8993,9.919,1375053.0
2025-04-25 12:30:00,10.05,10.06,10.05,10.05,439191.0,9.9091,9.919,9.9091,9.9091,439191.0
2025-04-25 12:40:00,10.05,10.07,10.04,10.05,1638786.0,9.9091,9.9288,9.8993,9.9091,1638786.0
2025-04-25 12:50:00,10.05,10.06,10.01,10.01,1443854.0,9.9091,9.919,9.8697,9.8697,1443854.0
2025-04-25 13:00:00,10.02,10.04,10.01,10.03,1740227.0,9.8795,9.8993,9.8697,9.8894,1740227.0
2025-04-25 13:10:00,10.03,10.05,10.02,10.04,1555808.0,9.8894,9.9091,9.8795,9.8993,1555808.0
2025-04-25 13:20:00,10.04,10.05,10.04,10.04,953034.0,9.8993,9.9091,9.8993,9.8993,953034.0
2025-04-25 13:30:00,10.04,10.06,10.02,10.03,3351880.0,9.8993,9.919,9.8795,9.8894,3351880.0
2025-04-25 13:40:00,10.03,10.04,10.01,10.02,4537229.0,9.8894,9.8993,9.8697,9.8795,4537229.0
2025-04-25 13:50:00,10.03,10.03,9.97,9.99,2389644.0,9.8894,9.8894,9.8302,9.85,2389644.0
2025-04-25 14:00:00,9.99,10.03,9.98,10.03,2815857.0,9.85,9.8894,9.8401,9.8894,2815857.0
2025-04-25 14:10:00,10.03,10.03,10.0,10.01,1138793.0,9.8894,9.8894,9.8598,9.8697,1138793.0
2025-04-25 14:20:00,10.0,10.02,9.99,10.0,2408995.0,9.8598,9.8795,9.85,9.8598,2408995.0
2025-04-25 14:30:00,10.0,10.04,9.99,10.03,2004102.0,9.8598,9.8993,9.85,9.8894,2004102.0
2025-04-25 14:40:00,10.03,10.05,10.02,10.03,1316717.0,9.8894,9.9091,9.8795,9.8894,1316717.0
2025-04-25 14:50:00,10.03,10.04,10.01,10.03,1242606.0,9.8894,9.8993,9.8697,9.8894,1242606.0
2025-04-25 15:00:00,10.03,10.05,10.02,10.04,1191862.0,9.8894,9.9091,9.8795,9.8993,1191862.0
2025-04-25 15:10:00,10.04,10.05,10.03,10.04,1351689.0,9.8993,9.9091,9.8894,9.8993,1351689.0
2025-04-25 15:20:00,10.04,10.05,10.01,10.03,2002603.0,9.8993,9.9091,9.8697,9.8894,2002603.0
2025-04-25 15:30:00,10.03,10.03,10.0,10.0,3000034.0,9.8894,9.8894,9.8598,9.8598,3000034.0
2025-04-25 15:40:00,10.01,10.01,9.99,10.0,2605847.0,9.8697,9.8697,9.85,9.8598,2605847.0
2025-04-25 15:50:00,10.0,10.04,9.99,10.03,4999701.0,9.8598,9.8993,9.85,9.8894,4999701.0
2025-04-28 09:30:00,10.06,10.15,10.05,10.13,2294955.0,9.919,10.0077,9.9091,9.988,2294955.0
2025-04-28 09:40:00,10.13,10.14,10.08,10.1,1902113.0,9.988,9.9979,9.9387,9.9584,1902113.0
2025-04-28 09:50:00,10.11,10.13,10.08,10.11,2060624.0,9.9683,9.988,9.9387,9.9683,2060624.0
2025-04-28 10:00:00,10.1,10.17,10.09,10.15,3157203.0,9.9584,10.0274,9.9486,10.0077,3157203.0
2025-04-28 10:10:00,10.15,10.17,10.14,10.17,2438139.0,10.0077,10.0274,9.9979,10.0274,2438139.0
2025-04-28 10:20:00,10.17,10.18,10.12,10.13,1900597.0,10.0274,10.0373,9.9781,9.988,1900597.0
2025-04-28 10:30:00,10.13,10.13,10.1,10.13,1989938.0,9.988,9.988,9.9584,9.988,1989938.0
2025-04-28 10:40:00,10.13,10.14,10.11,10.11,2621152.0,9.988,9.9979,9.9683,9.9683,2621152.0
2025-04-28 10:50:00,10.12,10.12,10.05,10.06,2408657.0,9.9781,9.9781,9.9091,9.919,2408657.0
2025-04-28 11:00:00,10.06,10.07,10.03,10.04,2609640.0,9.919,9.9288,9.8894,9.8993,2609640.0
2025-04-28 11:10:00,10.04,10.06,10.01,10.04,4279919.0,9.8993,9.919,9.8697,9.8993,4279919.0
2025-04-28 11:20:00,10.04,10.05,9.99,10.0,2311264.0,9.8993,9.9091,9.85,9.8598,2311264.0
2025-04-28 11:30:00,10.0,10.04,10.0,10.02,2068828.0,9.8598,9.8993,9.8598,9.8795,2068828.0
2025-04-28 11:40:00,10.03,10.05,10.01,10.04,2605116.0,9.8894,9.9091,9.8697,9.8993,2605116.0
2025-04-28 11:50:00,10.04,10.05,10.01,10.02,2807528.0,9.8993,9.9091,9.8697,9.8795,2807528.0
2025-04-28 12:00:00,10.02,10.03,10.0,10.01,2268196.0,9.8795,9.8894,9.8598,9.8697,2268196.0
2025-04-28 12:10:00,10.01,10.03,10.0,10.03,1311863.0,9.8697,9.8894,9.8598,9.8894,1311863.0
2025-04-28 12:20:00,10.03,10.03,10.0,10.01,1164467.0,9.8894,9.8894,9.8598,9.8697,1164467.0
2025-04-28 12:30:00,10.02,10.04,10.01,10.03,1669181.0,9.8795,9.8993,9.8697,9.8894,1669181.0
2025-04-28 12:40:00,10.04,10.05,10.03,10.04,1033575.0,9.8993,9.9091,9.8894,9.8993,1033575.0
2025-04-28 12:50:00,10.03,10.04,10.02,10.03,1264957.0,9.8894,9.8993,9.8795,9.8894,1264957.0
2025-04-28 13:00:00,10.03,10.03,10.0,10.01,1638288.0,9.8894,9.8894,9.8598,9.8697,1638288.0
2025-04-28 13:10:00,10.01,10.02,9.99,10.01,1062713.0,9.8697,9.8795,9.85,9.8697,1062713.0
2025-04-28 13:20:00,10.0,10.02,9.99,10.0,715848.0,9.8598,9.8795,9.85,9.8598,715848.0
2025-04-28 13:30:00,10.0,10.0,9.97,10.0,1209710.0,9.8598,9.8598,9.8302,9.8598,1209710.0
2025-04-28 13:40:00,10.0,10.0,9.98,10.0,1034595.0,9.8598,9.8598,9.8401,9.8598,1034595.0
2025-04-28 13:50:00,9.99,10.02,9.99,10.02,997869.0,9.85,9.8795,9.85,9.8795,997869.0
2025-04-28 14:00:00,10.02,10.03,10.01,10.02,940182.0,9.8795,9.8894,9.8697,9.8795,940182.0
2025-04-28 14:10:00,10.02,10.02,10.0,10.01,482743.0,9.8795,9.8795,9.8598,9.8697,482743.0
2025-04-28 14:20:00,10.01,10.03,10.0,10.02,1438505.0,9.8697,9.8894,9.8598,9.8795,1438505.0
2025-04-28 14:30:00,10.03,10.03,10.01,10.02,487979.0,9.8894,9.8894,9.8697,9.8795,487979.0
2025-04-28 14:40:00,10.02,10.02,10.01,10.02,723610.0,9.8795,9.8795,9.8697,9.8795,723610.0
2025-04-28 14:50:00,10.02,10.02,10.01,10.02,343989.0,9.8795,9.8795,9.8697,9.8795,343989.0
2025-04-28 15:00:00,10.02,10.05,10.01,10.04,1753723.0,9.8795,9.9091,9.8697,9.8993,1753723.0
2025-04-28 15:10:00,10.04,10.05,10.01,10.03,1787032.0,9.8993,9.9091,9.8697,9.8894,1787032.0
2025-04-28 15:20:00,10.03,10.03,10.02,10.03,1232982.0,9.8894,9.8894,9.8795,9.8894,1232982.0
2025-04-28 15:30:00,10.03,10.03,10.01,10.02,2443405.0,9.8894,9.8894,9.8697,9.8795,2443405.0
2025-04-28 15:40:00,10.02,10.03,10.0,10.02,1916349.0,9.8795,9.8894,9.8598,9.8795,1916349.0
2025-04-28 15:50:00,10.02,10.05,10.0,10.02,4777540.0,9.8795,9.9091,9.8598,9.8795,4777540.0
2025-04-29 09:30:00,10.07,10.07,9.92,9.96,5190107.0,9.9288,9.9288,9.7809,9.8204,5190107.0
2025-04-29 09:40:00,9.96,10.03,9.95,10.02,2472125.0,9.8204,9.8894,9.8105,9.8795,2472125.0
2025-04-29 09:50:00,10.03,10.13,10.02,10.04,4935446.0,9.8894,9.988,9.8795,9.8993,4935446.0
2025-04-29 10:00:00,10.04,10.09,10.01,10.05,4229096.0,9.8993,9.9486,9.8697,9.9091,4229096.0
2025-04-29 10:10:00,10.04,10.08,10.02,10.05,4197326.0,9.8993,9.9387,9.8795,9.9091,4197326.0
2025-04-29 10:20:00,10.06,10.06,10.02,10.03,3092394.0,9.919,9.919,9.8795,9.8894,3092394.0
2025-04-29 10:30:00,10.03,10.1,10.01,10.09,4977473.0,9.8894,9.9584,9.8697,9.9486,4977473.0
2025-04-29 10:40:00,10.1,10.1,10.07,10.09,2016171.0,9.9584,9.9584,9.9288,9.9486,2016171.0
2025-04-29 10:50:00,10.1,10.1,10.06,10.1,2366044.0,9.9584,9.9584,9.919,9.9584,2366044.0
2025-04-29 11:00:00,10.1,10.1,10.05,10.05,3144224.0,9.9584,9.9584,9.9091,9.9091,3144224.0
2025-04-29 11:10:00,10.05,10.07,10.01,10.02,4820682.0,9.9091,9.9288,9.8697,9.8795,4820682.0
2025-04-29 11:20:00,10.03,10.06,10.02,10.05,3035635.0,9.8894,9.919,9.8795,9.9091,3035635.0
2025-04-29 11:30:00,10.05,10.06,10.03,10.03,2461404.0,9.9091,9.919,9.8894,9.8894,2461404.0
2025-04-29 11:40:00,10.04,10.08,10.03,10.07,4014242.0,9.8993,9.9387,9.8894,9.9288,4014242.0
2025-04-29 11:50:00,10.07,10.07,10.02,10.03,2253175.0,9.9288,9.9288,9.8795,9.8894,2253175.0
2025-04-29 12:00:00,10.03,10.07,10.03,10.07,3721454.0,9.8894,9.9288,9.8894,9.9288,3721454.0
2025-04-29 12:10:00,10.07,10.17,10.06,10.15,8032273.0,9.9288,10.0274,9.919,10.0077,8032273.0
2025-04-29 12:20:00,10.14,10.16,10.1,10.11,3873638.0,9.9979,10.0176,9.9584,9.9683,3873638.0
2025-04-29 12:30:00,10.11,10.13,10.1,10.12,2513111.0,9.9683,9.988,9.9584,9.9781,2513111.0
2025-04-29 12:40:00,10.12,10.12,10.04,10.04,2668111.0,9.9781,9.9781,9.8993,9.8993,2668111.0
2025-04-29 12:50:00,10.04,10.06,10.01,10.02,3519370.0,9.8993,9.919,9.8697,9.8795,3519370.0
2025-04-29 13:00:00,10.02,10.06,10.01,10.05,2772365.0,9.8795,9.919,9.8697,9.9091,2772365.0
2025-04-29 13:10:00,10.04,10.08,10.03,10.08,1860490.0,9.8993,9.9387,9.8894,9.9387,1860490.0
2025-04-29 13:20:00,10.08,10.12,10.07,10.1,3291412.0,9.9387,9.9781,9.9288,9.9584,3291412.0
2025-04-29 13:30:00,10.1,10.11,10.09,10.1,2679741.0,9.9584,9.9683,9.9486,9.9584,2679741.0
2025-04-29 13:40:00,10.1,10.16,10.09,10.15,4224636.0,9.9584,10.0176,9.9486,10.0077,4224636.0
2025-04-29 13:50:00,10.16,10.16,10.11,10.12,2630476.0,10.0176,10.0176,9.9683,9.9781,2630476.0
2025-04-29 14:00:00,10.11,10.14,10.1,10.12,2114901.0,9.9683,9.9979,9.9584,9.9781,2114901.0
2025-04-29 14:10:00,10.12,10.13,10.1,10.12,2377967.0,9.9781,9.988,9.9584,9.9781,2377967.0
2025-04-29 14:20:00,10.12,10.13,10.1,10.13,2394672.0,9.9781,9.988,9.9584,9.988,2394672.0
2025-04-29 14:30:00,10.13,10.14,10.12,10.13,2203176.0,9.988,9.9979,9.9781,9.988,2203176.0
2025-04-29 14:40:00,10.13,10.13,10.11,10.11,1217998.0,9.988,9.988,9.9683,9.9683,1217998.0
2025-04-29 14:50:00,10.11,10.14,10.11,10.12,1812204.0,9.9683,9.9979,9.9683,9.9781,1812204.0
2025-04-29 15:00:00,10.12,10.13,10.1,10.12,1588942.0,9.9781,9.988,9.9584,9.9781,1588942.0
2025-04-29 15:10:00,10.12,10.14,10.11,10.14,4256162.0,9.9781,9.9979,9.9683,9.9979,4256162.0
2025-04-29 15:20:00,10.14,10.16,10.13,10.15,2525114.0,9.9979,10.0176,9.988,10.0077,2525114.0
2025-04-29 15:30:00,10.15,10.16,10.14,10.16,1599863.0,10.0077,10.0176,9.9979,10.0176,1599863.0
2025-04-29 15:40:00,10.16,10.18,10.15,10.18,3551292.0,10.0176,10.0373,10.0077,10.0373,3551292.0
2025-04-29 15:50:00,10.18,10.19,10.15,10.16,9026641.0,10.0373,10.0471,10.0077,10.0176,9026641.0
2025-04-30 09:30:00,10.11,10.13,9.95,9.97,6661221.0,9.9683,9.988,9.8105,9.8302,6661221.0
2025-04-30 09:40:00,9.98,9.98,9.91,9.96,3574246.0,9.8401,9.8401,9.7711,9.8204,3574246.0
2025-04-30 09:50:00,9.96,9.96,9.88,9.88,3122223.0,9.8204,9.8204,9.7415,9.7415,3122223.0
2025-04-30 10:00:00,9.88,9.95,9.88,9.94,4302412.0,9.7415,9.8105,9.7415,9.8007,4302412.0
2025-04-30 10:10:00,9.93,9.94,9.91,9.93,3318608.0,9.7908,9.8007,9.7711,9.7908,3318608.0
2025-04-30 10:20:00,9.94,10.0,9.93,9.99,5608690.0,9.8007,9.8598,9.7908,9.85,5608690.0
2025-04-30 10:30:00,9.99,10.01,9.97,10.0,3530511.0,9.85,9.8697,9.8302,9.8598,3530511.0
2025-04-30 10:40:00,10.0,10.0,9.92,9.93,3614344.0,9.8598,9.8598,9.7809,9.7908,3614344.0
2025-04-30 10:50:00,9.93,9.96,9.91,9.94,4932751.0,9.7908,9.8204,9.7711,9.8007,4932751.0
2025-04-30 11:00:00,9.94,9.97,9.93,9.96,2856286.0,9.8007,9.8302,9.7908,9.8204,2856286.0
2025-04-30 11:10:00,9.96,9.97,9.94,9.95,2298913.0,9.8204,9.8302,9.8007,9.8105,2298913.0
2025-04-30 11:20:00,9.94,9.96,9.92,9.94,2632632.0,9.8007,9.8204,9.7809,9.8007,2632632.0
2025-04-30 11:30:00,9.93,9.96,9.93,9.94,1977961.0,9.7908,9.8204,9.7908,9.8007,1977961.0
2025-04-30 11:40:00,9.94,9.96,9.91,9.95,2919494.0,9.8007,9.8204,9.7711,9.8105,2919494.0
2025-04-30 11:50:00,9.95,9.95,9.91,9.93,2509555.0,9.8105,9.8105,9.7711,9.7908,2509555.0
2025-04-30 12:00:00,9.94,9.95,9.93,9.95,2069118.0,9.8007,9.8105,9.7908,9.8105,2069118.0
2025-04-30 12:10:00,9.95,9.95,9.91,9.94,2726755.0,9.8105,9.8105,9.7711,9.8007,2726755.0
2025-04-30 12:20:00,9.94,9.94,9.9,9.91,1921911.0,9.8007,9.8007,9.7612,9.7711,1921911.0
2025-04-30 12:30:00,9.91,9.92,9.89,9.92,1908382.0,9.7711,9.7809,9.7514,9.7809,1908382.0
2025-04-30 12:40:00,9.92,9.92,9.9,9.91,757385.0,9.7809,9.7809,9.7612,9.7711,757385.0
2025-04-30 12:50:00,9.91,9.93,9.9,9.92,1479523.0,9.7711,9.7908,9.7612,9.7809,1479523.0
2025-04-30 13:00:00,9.91,9.93,9.9,9.91,1419229.0,9.7711,9.7908,9.7612,9.7711,1419229.0
2025-04-30 13:10:00,9.91,9.91,9.86,9.91,2382713.0,9.7711,9.7711,9.7218,9.7711,2382713.0
2025-04-30 13:20:00,9.91,9.93,9.9,9.92,2071470.0,9.7711,9.7908,9.7612,9.7809,2071470.0
2025-04-30 13:30:00,9.93,9.95,9.92,9.94,2765765.0,9.7908,9.8105,9.7809,9.8007,2765765.0
2025-04-30 13:40:00,9.94,9.95,9.92,9.92,1811831.0,9.8007,9.8105,9.7809,9.7809,1811831.0
2025-04-30 13:50:00,9.93,9.95,9.92,9.94,1357524.0,9.7908,9.8105,9.7809,9.8007,1357524.0
2025-04-30 14:00:00,9.94,9.96,9.9,9.91,3880870.0,9.8007,9.8204,9.7612,9.7711,3880870.0
2025-04-30 14:10:00,9.91,9.96,9.91,9.95,2489220.0,9.7711,9.8204,9.7711,9.8105,2489220.0
2025-04-30 14:20:00,9.95,9.95,9.92,9.93,1729456.0,9.8105,9.8105,9.7809,9.7908,1729456.0
2025-04-30 14:30:00,9.93,9.95,9.91,9.92,2365844.0,9.7908,9.8105,9.7711,9.7809,2365844.0
2025-04-30 14:40:00,9.92,9.95,9.9,9.94,2615383.0,9.7809,9.8105,9.7612,9.8007,2615383.0
2025-04-30 14:50:00,9.93,9.94,9.91,9.92,1894533.0,9.7908,9.8007,9.7711,9.7809,1894533.0
2025-04-30 15:00:00,9.92,9.93,9.91,9.91,1648213.0,9.7809,9.7908,9.7711,9.7711,1648213.0
2025-04-30 15:10:00,9.91,9.94,9.91,9.92,3200710.0,9.7711,9.8007,9.7711,9.7809,3200710.0
2025-04-30 15:20:00,9.92,9.94,9.91,9.92,2527714.0,9.7809,9.8007,9.7711,9.7809,2527714.0
2025-04-30 15:30:00,9.92,9.93,9.91,9.93,2413984.0,9.7809,9.7908,9.7711,9.7908,2413984.0
2025-04-30 15:40:00,9.93,9.98,9.92,9.97,3674798.0,9.7908,9.8401,9.7809,9.8302,3674798.0
2025-04-30 15:50:00,9.97,10.04,9.97,10.0,12669999.0,9.8302,9.8993,9.8302,9.8598,12669999.0
2025-05-01 09:30:00,10.14,10.24,10.07,10.08,5743497.0,9.9979,10.0964,9.9288,9.9387,5743497.0
2025-05-01 09:40:00,10.08,10.09,10.02,10.08,3148648.0,9.9387,9.9486,9.8795,9.9387,3148648.0
2025-05-01 09:50:00,10.08,10.12,10.06,10.1,2774824.0,9.9387,9.9781,9.919,9.9584,2774824.0
2025-05-01 10:00:00,10.1,10.23,10.09,10.22,5682163.0,9.9584,10.0866,9.9486,10.0767,5682163.0
2025-05-01 10:10:00,10.22,10.25,10.21,10.22,3591944.0,10.0767,10.1063,10.0669,10.0767,3591944.0
2025-05-01 10:20:00,10.22,10.24,10.22,10.24,2249979.0,10.0767,10.0964,10.0767,10.0964,2249979.0
2025-05-01 10:30:00,10.24,10.24,10.19,10.23,2920667.0,10.0964,10.0964,10.0471,10.0866,2920667.0
2025-05-01 10:40:00,10.22,10.29,10.21,10.28,4388813.0,10.0767,10.1457,10.0669,10.1359,4388813.0
2025-05-01 10:50:00,10.28,10.3,10.26,10.29,3771998.0,10.1359,10.1556,10.1162,10.1457,3771998.0
2025-05-01 11:00:00,10.29,10.32,10.26,10.3,3704042.0,10.1457,10.1753,10.1162,10.1556,3704042.0
2025-05-01 11:10:00,10.3,10.32,10.29,10.29,2353750.0,10.1556,10.1753,10.1457,10.1457,2353750.0
2025-05-01 11:20:00,10.29,10.3,10.27,10.27,3195178.0,10.1457,10.1556,10.126,10.126,3195178.0
2025-05-01 11:30:00,10.28,10.29,10.26,10.28,3914856.0,10.1359,10.1457,10.1162,10.1359,3914856.0
2025-05-01 11:40:00,10.28,10.28,10.23,10.25,2657572.0,10.1359,10.1359,10.0866,10.1063,2657572.0
2025-05-01 11:50:00,10.25,10.25,10.21,10.21,3843103.0,10.1063,10.1063,10.0669,10.0669,3843103.0
2025-05-01 12:00:00,10.22,10.24,10.19,10.24,5105874.0,10.0767,10.0964,10.0471,10.0964,5105874.0
2025-05-01 12:10:00,10.23,10.24,10.19,10.21,4078450.0,10.0866,10.0964,10.0471,10.0669,4078450.0
2025-05-01 12:20:00,10.21,10.23,10.19,10.19,3551823.0,10.0669,10.0866,10.0471,10.0471,3551823.0
2025-05-01 12:30:00,10.2,10.21,10.18,10.18,1737209.0,10.057,10.0669,10.0373,10.0373,1737209.0
2025-05-01 12:40:00,10.18,10.21,10.17,10.18,2166645.0,10.0373,10.0669,10.0274,10.0373,2166645.0
2025-05-01 12:50:00,10.19,10.21,10.17,10.18,1924904.0,10.0471,10.0669,10.0274,10.0373,1924904.0
2025-05-01 13:00:00,10.18,10.22,10.17,10.22,4019302.0,10.0373,10.0767,10.0274,10.0767,4019302.0
2025-05-01 13:10:00,10.22,10.23,10.21,10.21,1116779.0,10.0767,10.0866,10.0669,10.0669,1116779.0
2025-05-01 13:20:00,10.21,10.23,10.21,10.22,1597092.0,10.0669,10.0866,10.0669,10.0767,1597092.0
2025-05-01 13:30:00,10.22,10.23,10.21,10.22,1081424.0,10.0767,10.0866,10.0669,10.0767,1081424.0
2025-05-01 13:40:00,10.22,10.23,10.21,10.23,1587613.0,10.0767,10.0866,10.0669,10.0866,1587613.0
2025-05-01 13:50:00,10.23,10.25,10.21,10.21,1577929.0,10.0866,10.1063,10.0669,10.0669,1577929.0
2025-05-01 14:00:00,10.21,10.25,10.21,10.24,1257069.0,10.0669,10.1063,10.0669,10.0964,1257069.0
2025-05-01 14:10:00,10.25,10.25,10.24,10.25,475251.0,10.1063,10.1063,10.0964,10.1063,475251.0
2025-05-01 14:20:00,10.25,10.25,10.21,10.23,1396528.0,10.1063,10.1063,10.0669,10.0866,1396528.0
2025-05-01 14:30:00,10.23,10.24,10.22,10.24,1706698.0,10.0866,10.0964,10.0767,10.0964,1706698.0
2025-05-01 14:40:00,10.24,10.25,10.23,10.24,2524989.0,10.0964,10.1063,10.0866,10.0964,2524989.0
2025-05-01 14:50:00,10.24,10.26,10.23,10.25,2498882.0,10.0964,10.1162,10.0866,10.1063,2498882.0
2025-05-01 15:00:00,10.25,10.25,10.22,10.25,1158745.0,10.1063,10.1063,10.0767,10.1063,1158745.0
2025-05-01 15:10:00,10.24,10.26,10.23,10.25,2228749.0,10.0964,10.1162,10.0866,10.1063,2228749.0
2025-05-01 15:20:00,10.25,10.26,10.24,10.25,2134132.0,10.1063,10.1162,10.0964,10.1063,2134132.0
2025-05-01 15:30:00,10.25,10.27,10.23,10.24,3794569.0,10.1063,10.126,10.0866,10.0964,3794569.0
2025-05-01 15:40:00,10.24,10.26,10.23,10.24,4998928.0,10.0964,10.1162,10.0866,10.0964,4998928.0
2025-05-01 15:50:00,10.25,10.25,10.18,10.19,8689345.0,10.1063,10.1063,10.0373,10.0471,8689345.0
2025-05-02 09:30:00,10.3,10.39,10.3,10.35,2841442.0,10.1556,10.2443,10.1556,10.2049,2841442.0
2025-05-02 09:40:00,10.36,10.38,10.26,10.29,3474676.0,10.2148,10.2345,10.1162,10.1457,3474676.0
2025-05-02 09:50:00,10.29,10.3,10.21,10.22,3037035.0,10.1457,10.1556,10.0669,10.0767,3037035.0
2025-05-02 10:00:00,10.22,10.29,10.22,10.29,2983416.0,10.0767,10.1457,10.0767,10.1457,2983416.0
2025-05-02 10:10:00,10.29,10.33,10.28,10.32,2003391.0,10.1457,10.1852,10.1359,10.1753,2003391.0
2025-05-02 10:20:00,10.31,10.32,10.29,10.32,1802952.0,10.1655,10.1753,10.1457,10.1753,1802952.0
2025-05-02 10:30:00,10.32,10.34,10.31,10.33,2991596.0,10.1753,10.195,10.1655,10.1852,2991596.0
2025-05-02 10:40:00,10.33,10.34,10.3,10.33,1877298.0,10.1852,10.195,10.1556,10.1852,1877298.0
2025-05-02 10:50:00,10.33,10.33,10.3,10.33,2677048.0,10.1852,10.1852,10.1556,10.1852,2677048.0
2025-05-02 11:00:00,10.33,10.33,10.3,10.3,1227192.0,10.1852,10.1852,10.1556,10.1556,1227192.0
2025-05-02 11:10:00,10.3,10.31,10.29,10.31,1013477.0,10.1556,10.1655,10.1457,10.1655,1013477.0
2025-05-02 11:20:00,10.3,10.31,10.27,10.28,1432878.0,10.1556,10.1655,10.126,10.1359,1432878.0
2025-05-02 11:30:00,10.27,10.32,10.27,10.32,2776124.0,10.126,10.1753,10.126,10.1753,2776124.0
2025-05-02 11:40:00,10.32,10.33,10.31,10.31,1377914.0,10.1753,10.1852,10.1655,10.1655,1377914.0
2025-05-02 11:50:00,10.32,10.33,10.3,10.3,1873705.0,10.1753,10.1852,10.1556,10.1556,1873705.0
2025-05-02 12:00:00,10.31,10.35,10.3,10.34,3536619.0,10.1655,10.2049,10.1556,10.195,3536619.0
2025-05-02 12:10:00,10.34,10.34,10.32,10.34,1580418.0,10.195,10.195,10.1753,10.195,1580418.0
2025-05-02 12:20:00,10.34,10.34,10.31,10.32,1201820.0,10.195,10.195,10.1655,10.1753,1201820.0
2025-05-02 12:30:00,10.32,10.35,10.31,10.35,2287487.0,10.1753,10.2049,10.1655,10.2049,2287487.0
2025-05-02 12:40:00,10.35,10.35,10.33,10.34,987849.0,10.2049,10.2049,10.1852,10.195,987849.0
2025-05-02 12:50:00,10.33,10.35,10.32,10.33,1601918.0,10.1852,10.2049,10.1753,10.1852,1601918.0
2025-05-02 13:00:00,10.34,10.35,10.33,10.34,987559.0,10.195,10.2049,10.1852,10.195,987559.0
2025-05-02 13:10:00,10.34,10.34,10.31,10.32,1887825.0,10.195,10.195,10.1655,10.1753,1887825.0
2025-05-02 13:20:00,10.31,10.33,10.3,10.31,1096812.0,10.1655,10.1852,10.1556,10.1655,1096812.0
2025-05-02 13:30:00,10.31,10.35,10.3,10.34,1486942.0,10.1655,10.2049,10.1556,10.195,1486942.0
2025-05-02 13:40:00,10.34,10.35,10.32,10.33,1419853.0,10.195,10.2049,10.1753,10.1852,1419853.0
2025-05-02 13:50:00,10.33,10.33,10.3,10.32,2878229.0,10.1852,10.1852,10.1556,10.1753,2878229.0
2025-05-02 14:00:00,10.32,10.34,10.31,10.34,1449528.0,10.1753,10.195,10.1655,10.195,1449528.0
2025-05-02 14:10:00,10.34,10.34,10.32,10.33,942293.0,10.195,10.195,10.1753,10.1852,942293.0
2025-05-02 14:20:00,10.33,10.33,10.32,10.33,554101.0,10.1852,10.1852,10.1753,10.1852,554101.0
2025-05-02 14:30:00,10.33,10.35,10.32,10.33,920621.0,10.1852,10.2049,10.1753,10.1852,920621.0
2025-05-02 14:40:00,10.33,10.34,10.3,10.3,1041639.0,10.1852,10.195,10.1556,10.1556,1041639.0
2025-05-02 14:50:00,10.31,10.31,10.28,10.29,1436690.0,10.1655,10.1655,10.1359,10.1457,1436690.0
2025-05-02 15:00:00,10.29,10.31,10.28,10.29,1067456.0,10.1457,10.1655,10.1359,10.1457,1067456.0
2025-05-02 15:10:00,10.3,10.3,10.28,10.29,855525.0,10.1556,10.1556,10.1359,10.1457,855525.0
2025-05-02 15:20:00,10.28,10.29,10.28,10.29,530507.0,10.1359,10.1457,10.1359,10.1457,530507.0
2025-05-02 15:30:00,10.29,10.29,10.26,10.28,1917906.0,10.1457,10.1457,10.1162,10.1359,1917906.0
2025-05-02 15:40:00,10.27,10.28,10.25,10.27,1927874.0,10.126,10.1359,10.1063,10.126,1927874.0
2025-05-02 15:50:00,10.27,10.3,10.25,10.28,6023945.0,10.126,10.1556,10.1063,10.1359,6023945.0
2025-05-05 09:30:00,10.23,10.24,10.12,10.15,3049637.0,10.0866,10.0964,9.9781,10.0077,3049637.0
2025-05-05 09:40:00,10.15,10.16,10.12,10.12,2085499.0,10.0077,10.0176,9.9781,9.9781,2085499.0
2025-05-05 09:50:00,10.13,10.16,10.09,10.14,3423612.0,9.988,10.0176,9.9486,9.9979,3423612.0
2025-05-05 10:00:00,10.14,10.19,10.13,10.17,3395751.0,9.9979,10.0471,9.988,10.0274,3395751.0
2025-05-05 10:10:00,10.17,10.18,10.15,10.16,2709109.0,10.0274,10.0373,10.0077,10.0176,2709109.0
2025-05-05 10:20:00,10.15,10.17,10.15,10.17,1819707.0,10.0077,10.0274,10.0077,10.0274,1819707.0
2025-05-05 10:30:00,10.17,10.2,10.15,10.2,2786193.0,10.0274,10.057,10.0077,10.057,2786193.0
2025-05-05 10:40:00,10.2,10.21,10.19,10.21,3019471.0,10.057,10.0669,10.0471,10.0669,3019471.0
2025-05-05 10:50:00,10.21,10.21,10.18,10.19,1749484.0,10.0669,10.0669,10.0373,10.0471,1749484.0
2025-05-05 11:00:00,10.19,10.2,10.17,10.18,1420052.0,10.0471,10.057,10.0274,10.0373,1420052.0
2025-05-05 11:10:00,10.18,10.2,10.17,10.18,1481468.0,10.0373,10.057,10.0274,10.0373,1481468.0
2025-05-05 11:20:00,10.18,10.2,10.17,10.17,1429454.0,10.0373,10.057,10.0274,10.0274,1429454.0
2025-05-05 11:30:00,10.18,10.18,10.15,10.15,1939651.0,10.0373,10.0373,10.0077,10.0077,1939651.0
2025-05-05 11:40:00,10.16,10.16,10.14,10.16,1823605.0,10.0176,10.0176,9.9979,10.0176,1823605.0
2025-05-05 11:50:00,10.16,10.2,10.15,10.19,3174894.0,10.0176,10.057,10.0077,10.0471,3174894.0
2025-05-05 12:00:00,10.19,10.19,10.17,10.18,790005.0,10.0471,10.0471,10.0274,10.0373,790005.0
2025-05-05 12:10:00,10.18,10.18,10.17,10.17,572402.0,10.0373,10.0373,10.0274,10.0274,572402.0
2025-05-05 12:20:00,10.17,10.19,10.17,10.18,1368976.0,10.0274,10.0471,10.0274,10.0373,1368976.0
2025-05-05 12:30:00,10.17,10.19,10.16,10.18,1247055.0,10.0274,10.0471,10.0176,10.0373,1247055.0
2025-05-05 12:40:00,10.19,10.19,10.17,10.18,611398.0,10.0471,10.0471,10.0274,10.0373,611398.0
2025-05-05 12:50:00,10.18,10.2,10.17,10.19,728727.0,10.0373,10.057,10.0274,10.0471,728727.0
2025-05-05 13:00:00,10.18,10.19,10.16,10.16,1647695.0,10.0373,10.0471,10.0176,10.0176,1647695.0
2025-05-05 13:10:00,10.16,10.18,10.15,10.16,1766659.0,10.0176,10.0373,10.0077,10.0176,1766659.0
2025-05-05 13:20:00,10.15,10.16,10.13,10.13,1253708.0,10.0077,10.0176,9.988,9.988,1253708.0
2025-05-05 13:30:00,10.13,10.15,10.12,10.15,1984056.0,9.988,10.0077,9.9781,10.0077,1984056.0
2025-05-05 13:40:00,10.15,10.16,10.14,10.15,714332.0,10.0077,10.0176,9.9979,10.0077,714332.0
2025-05-05 13:50:00,10.16,10.16,10.13,10.13,807595.0,10.0176,10.0176,9.988,9.988,807595.0
2025-05-05 14:00:00,10.13,10.15,10.13,10.15,2657964.0,9.988,10.0077,9.988,10.0077,2657964.0
2025-05-05 14:10:00,10.14,10.18,10.14,10.17,2965681.0,9.9979,10.0373,9.9979,10.0274,2965681.0
2025-05-05 14:20:00,10.17,10.17,10.15,10.17,1193191.0,10.0274,10.0274,10.0077,10.0274,1193191.0
2025-05-05 14:30:00,10.16,10.17,10.15,10.15,882012.0,10.0176,10.0274,10.0077,10.0077,882012.0
2025-05-05 14:40:00,10.16,10.16,10.14,10.16,1192676.0,10.0176,10.0176,9.9979,10.0176,1192676.0
2025-05-05 14:50:00,10.16,10.16,10.13,10.13,1610647.0,10.0176,10.0176,9.988,9.988,1610647.0
2025-05-05 15:00:00,10.14,10.14,10.12,10.13,2318700.0,9.9979,9.9979,9.9781,9.988,2318700.0
2025-05-05 15:10:00,10.13,10.14,10.12,10.12,1908794.0,9.988,9.9979,9.9781,9.9781,1908794.0
2025-05-05 15:20:00,10.12,10.14,10.11,10.13,2178358.0,9.9781,9.9979,9.9683,9.988,2178358.0
2025-05-05 15:30:00,10.13,10.13,10.11,10.13,1718684.0,9.988,9.988,9.9683,9.988,1718684.0
2025-05-05 15:40:00,10.13,10.13,10.1,10.12,2631151.0,9.988,9.988,9.9584,9.9781,2631151.0
2025-05-05 15:50:00,10.11,10.2,10.11,10.2,18040605.0,9.9683,10.057,9.9683,10.057,18040605.0
2025-05-06 09:30:00,10.09,10.4,10.05,10.37,9728303.0,9.9486,10.2542,9.9091,10.2246,9728303.0
2025-05-06 09:40:00,10.37,10.41,10.27,10.27,7677525.0,10.2246,10.2641,10.126,10.126,7677525.0
2025-05-06 09:50:00,10.28,10.32,10.21,10.29,5219166.0,10.1359,10.1753,10.0669,10.1457,5219166.0
2025-05-06 10:00:00,10.29,10.52,10.29,10.51,7021756.0,10.1457,10.3725,10.1457,10.3627,7021756.0
2025-05-06 10:10:00,10.51,10.57,10.47,10.54,6232370.0,10.3627,10.4218,10.3232,10.3922,6232370.0
2025-05-06 10:20:00,10.54,10.6,10.53,10.59,4952778.0,10.3922,10.4514,10.3824,10.4415,4952778.0
2025-05-06 10:30:00,10.6,10.61,10.56,10.6,4584998.0,10.4514,10.4613,10.412,10.4514,4584998.0
2025-05-06 10:40:00,10.6,10.62,10.56,10.58,5025027.0,10.4514,10.4711,10.412,10.4317,5025027.0
2025-05-06 10:50:00,10.58,10.59,10.52,10.58,3479501.0,10.4317,10.4415,10.3725,10.4317,3479501.0
2025-05-06 11:00:00,10.58,10.6,10.52,10.53,3147150.0,10.4317,10.4514,10.3725,10.3824,3147150.0
2025-05-06 11:10:00,10.52,10.54,10.5,10.54,3050392.0,10.3725,10.3922,10.3528,10.3922,3050392.0
2025-05-06 11:20:00,10.54,10.56,10.51,10.55,2643812.0,10.3922,10.412,10.3627,10.4021,2643812.0
2025-05-06 11:30:00,10.55,10.59,10.54,10.58,2169705.0,10.4021,10.4415,10.3922,10.4317,2169705.0
2025-05-06 11:40:00,10.57,10.58,10.51,10.52,1687402.0,10.4218,10.4317,10.3627,10.3725,1687402.0
2025-05-06 11:50:00,10.53,10.53,10.46,10.47,1888234.0,10.3824,10.3824,10.3134,10.3232,1888234.0
2025-05-06 12:00:00,10.46,10.48,10.44,10.45,2698975.0,10.3134,10.3331,10.2936,10.3035,2698975.0
2025-05-06 12:10:00,10.44,10.51,10.44,10.49,3262223.0,10.2936,10.3627,10.2936,10.3429,3262223.0
2025-05-06 12:20:00,10.49,10.5,10.44,10.47,2276789.0,10.3429,10.3528,10.2936,10.3232,2276789.0
2025-05-06 12:30:00,10.46,10.5,10.46,10.47,1953085.0,10.3134,10.3528,10.3134,10.3232,1953085.0
2025-05-06 12:40:00,10.48,10.48,10.43,10.45,1224980.0,10.3331,10.3331,10.2838,10.3035,1224980.0
2025-05-06 12:50:00,10.45,10.45,10.41,10.43,1020985.0,10.3035,10.3035,10.2641,10.2838,1020985.0
2025-05-06 13:00:00,10.43,10.47,10.41,10.46,2593766.0,10.2838,10.3232,10.2641,10.3134,2593766.0
2025-05-06 13:10:00,10.46,10.47,10.44,10.46,1796285.0,10.3134,10.3232,10.2936,10.3134,1796285.0
2025-05-06 13:20:00,10.46,10.46,10.42,10.44,1365719.0,10.3134,10.3134,10.2739,10.2936,1365719.0
2025-05-06 13:30:00,10.44,10.48,10.43,10.43,1634258.0,10.2936,10.3331,10.2838,10.2838,1634258.0
2025-05-06 13:40:00,10.43,10.45,10.42,10.43,1735235.0,10.2838,10.3035,10.2739,10.2838,1735235.0
2025-05-06 13:50:00,10.44,10.46,10.42,10.44,1245464.0,10.2936,10.3134,10.2739,10.2936,1245464.0
2025-05-06 14:00:00,10.45,10.47,10.43,10.44,1965806.0,10.3035,10.3232,10.2838,10.2936,1965806.0
2025-05-06 14:10:00,10.45,10.45,10.41,10.43,1430982.0,10.3035,10.3035,10.2641,10.2838,1430982.0
2025-05-06 14:20:00,10.44,10.47,10.43,10.46,1680626.0,10.2936,10.3232,10.2838,10.3134,1680626.0
2025-05-06 14:30:00,10.46,10.48,10.45,10.46,1145886.0,10.3134,10.3331,10.3035,10.3134,1145886.0
2025-05-06 14:40:00,10.46,10.48,10.46,10.47,915262.0,10.3134,10.3331,10.3134,10.3232,915262.0
2025-05-06 14:50:00,10.47,10.48,10.45,10.46,1258117.0,10.3232,10.3331,10.3035,10.3134,1258117.0
2025-05-06 15:00:00,10.46,10.47,10.44,10.45,1251723.0,10.3134,10.3232,10.2936,10.3035,1251723.0
2025-05-06 15:10:00,10.45,10.45,10.43,10.43,958373.0,10.3035,10.3035,10.2838,10.2838,958373.0
2025-05-06 15:20:00,10.44,10.45,10.42,10.44,1266193.0,10.2936,10.3035,10.2739,10.2936,1266193.0
2025-05-06 15:30:00,10.45,10.45,10.42,10.45,1375980.0,10.3035,10.3035,10.2739,10.3035,1375980.0
2025-05-06 15:40:00,10.45,10.46,10.43,10.46,2075908.0,10.3035,10.3134,10.2838,10.3134,2075908.0
2025-05-06 15:50:00,10.46,10.46,10.41,10.45,6433442.0,10.3134,10.3134,10.2641,10.3035,6433442.0
2025-05-07 09:30:00,10.46,10.51,10.4,10.42,3226044.0,10.3134,10.3627,10.2542,10.2739,3226044.0
2025-05-07 09:40:00,10.42,10.43,10.37,10.4,2529669.0,10.2739,10.2838,10.2246,10.2542,2529669.0
2025-05-07 09:50:00,10.4,10.44,10.38,10.39,2041984.0,10.2542,10.2936,10.2345,10.2443,2041984.0
2025-05-07 10:00:00,10.39,10.42,10.37,10.38,2385778.0,10.2443,10.2739,10.2246,10.2345,2385778.0
2025-05-07 10:10:00,10.38,10.38,10.32,10.33,2524882.0,10.2345,10.2345,10.1753,10.1852,2524882.0
2025-05-07 10:20:00,10.33,10.34,10.3,10.32,2236222.0,10.1852,10.195,10.1556,10.1753,2236222.0
2025-05-07 10:30:00,10.33,10.33,10.28,10.29,2079744.0,10.1852,10.1852,10.1359,10.1457,2079744.0
2025-05-07 10:40:00,10.29,10.3,10.27,10.28,1597082.0,10.1457,10.1556,10.126,10.1359,1597082.0
2025-05-07 10:50:00,10.27,10.31,10.26,10.3,2553363.0,10.126,10.1655,10.1162,10.1556,2553363.0
2025-05-07 11:00:00,10.29,10.33,10.28,10.32,3013342.0,10.1457,10.1852,10.1359,10.1753,3013342.0
2025-05-07 11:10:00,10.32,10.33,10.29,10.29,1555229.0,10.1753,10.1852,10.1457,10.1457,1555229.0
2025-05-07 11:20:00,10.29,10.3,10.27,10.29,2366453.0,10.1457,10.1556,10.126,10.1457,2366453.0
2025-05-07 11:30:00,10.29,10.31,10.28,10.3,2061391.0,10.1457,10.1655,10.1359,10.1556,2061391.0
2025-05-07 11:40:00,10.29,10.31,10.28,10.29,1085558.0,10.1457,10.1655,10.1359,10.1457,1085558.0
2025-05-07 11:50:00,10.29,10.31,10.28,10.3,747832.0,10.1457,10.1655,10.1359,10.1556,747832.0
2025-05-07 12:00:00,10.3,10.33,10.29,10.33,1939323.0,10.1556,10.1852,10.1457,10.1852,1939323.0
2025-05-07 12:10:00,10.33,10.33,10.3,10.31,1363531.0,10.1852,10.1852,10.1556,10.1655,1363531.0
2025-05-07 12:20:00,10.31,10.32,10.25,10.25,1731205.0,10.1655,10.1753,10.1063,10.1063,1731205.0
2025-05-07 12:30:00,10.26,10.29,10.25,10.29,1619959.0,10.1162,10.1457,10.1063,10.1457,1619959.0
2025-05-07 12:40:00,10.29,10.31,10.28,10.3,2106291.0,10.1457,10.1655,10.1359,10.1556,2106291.0
2025-05-07 12:50:00,10.3,10.31,10.29,10.29,1503110.0,10.1556,10.1655,10.1457,10.1457,1503110.0
2025-05-07 13:00:00,10.29,10.3,10.28,10.29,591776.0,10.1457,10.1556,10.1359,10.1457,591776.0
2025-05-07 13:10:00,10.29,10.31,10.28,10.29,1538870.0,10.1457,10.1655,10.1359,10.1457,1538870.0
2025-05-07 13:20:00,10.29,10.3,10.26,10.27,1702409.0,10.1457,10.1556,10.1162,10.126,1702409.0
2025-05-07 13:30:00,10.26,10.27,10.23,10.25,2965228.0,10.1162,10.126,10.0866,10.1063,2965228.0
2025-05-07 13:40:00,10.25,10.27,10.24,10.26,1448393.0,10.1063,10.126,10.0964,10.1162,1448393.0
2025-05-07 13:50:00,10.26,10.26,10.19,10.2,2694025.0,10.1162,10.1162,10.0471,10.057,2694025.0
2025-05-07 14:00:00,10.2,10.24,10.14,10.16,4614554.0,10.057,10.0964,9.9979,10.0176,4614554.0
2025-05-07 14:10:00,10.15,10.17,10.12,10.15,4204938.0,10.0077,10.0274,9.9781,10.0077,4204938.0
2025-05-07 14:20:00,10.15,10.18,10.14,10.16,3977456.0,10.0077,10.0373,9.9979,10.0176,3977456.0
2025-05-07 14:30:00,10.16,10.21,10.15,10.2,4341904.0,10.0176,10.0669,10.0077,10.057,4341904.0
2025-05-07 14:40:00,10.2,10.24,10.18,10.21,3993139.0,10.057,10.0964,10.0373,10.0669,3993139.0
2025-05-07 14:50:00,10.21,10.27,10.18,10.26,4143877.0,10.0669,10.126,10.0373,10.1162,4143877.0
2025-05-07 15:00:00,10.26,10.26,10.23,10.25,3531361.0,10.1162,10.1162,10.0866,10.1063,3531361.0
2025-05-07 15:10:00,10.25,10.25,10.21,10.24,3317493.0,10.1063,10.1063,10.0669,10.0964,3317493.0
2025-05-07 15:20:00,10.24,10.25,10.19,10.2,4794659.0,10.0964,10.1063,10.0471,10.057,4794659.0
2025-05-07 15:30:00,10.2,10.23,10.19,10.22,3958920.0,10.057,10.0866,10.0471,10.0767,3958920.0
2025-05-07 15:40:00,10.22,10.31,10.21,10.25,6149701.0,10.0767,10.1655,10.0669,10.1063,6149701.0
2025-05-07 15:50:00,10.24,10.29,10.22,10.26,6164721.0,10.0964,10.1457,10.0767,10.1162,6164721.0
2025-05-08 09:30:00,10.34,10.47,10.33,10.37,2796639.0,10.195,10.3232,10.1852,10.2246,2796639.0
2025-05-08 09:40:00,10.36,10.38,10.31,10.32,1731037.0,10.2148,10.2345,10.1655,10.1753,1731037.0
2025-05-08 09:50:00,10.31,10.37,10.31,10.36,1724233.0,10.1655,10.2246,10.1655,10.2148,1724233.0
2025-05-08 10:00:00,10.36,10.38,10.32,10.33,1736413.0,10.2148,10.2345,10.1753,10.1852,1736413.0
2025-05-08 10:10:00,10.33,10.33,10.26,10.28,2704777.0,10.1852,10.1852,10.1162,10.1359,2704777.0
2025-05-08 10:20:00,10.28,10.34,10.27,10.33,3748404.0,10.1359,10.195,10.126,10.1852,3748404.0
2025-05-08 10:30:00,10.33,10.4,10.32,10.36,4964881.0,10.1852,10.2542,10.1753,10.2148,4964881.0
2025-05-08 10:40:00,10.37,10.37,10.32,10.32,2976745.0,10.2246,10.2246,10.1753,10.1753,2976745.0
2025-05-08 10:50:00,10.33,10.35,10.27,10.29,5181123.0,10.1852,10.2049,10.126,10.1457,5181123.0
2025-05-08 11:00:00,10.29,10.34,10.27,10.33,3814289.0,10.1457,10.195,10.126,10.1852,3814289.0
2025-05-08 11:10:00,10.33,10.33,10.31,10.32,2426495.0,10.1852,10.1852,10.1655,10.1753,2426495.0
2025-05-08 11:20:00,10.32,10.37,10.31,10.36,3367622.0,10.1753,10.2246,10.1655,10.2148,3367622.0
2025-05-08 11:30:00,10.35,10.36,10.32,10.35,4049023.0,10.2049,10.2148,10.1753,10.2049,4049023.0
2025-05-08 11:40:00,10.35,10.41,10.34,10.39,5026289.0,10.2049,10.2641,10.195,10.2443,5026289.0
2025-05-08 11:50:00,10.38,10.4,10.36,10.38,3919276.0,10.2345,10.2542,10.2148,10.2345,3919276.0
2025-05-08 12:00:00,10.38,10.39,10.36,10.37,1586711.0,10.2345,10.2443,10.2148,10.2246,1586711.0
2025-05-08 12:10:00,10.36,10.39,10.35,10.38,2875977.0,10.2148,10.2443,10.2049,10.2345,2875977.0
2025-05-08 12:20:00,10.38,10.39,10.36,10.37,2049637.0,10.2345,10.2443,10.2148,10.2246,2049637.0
2025-05-08 12:30:00,10.37,10.37,10.35,10.37,879317.0,10.2246,10.2246,10.2049,10.2246,879317.0
2025-05-08 12:40:00,10.37,10.39,10.35,10.38,2620042.0,10.2246,10.2443,10.2049,10.2345,2620042.0
2025-05-08 12:50:00,10.38,10.4,10.37,10.38,2262300.0,10.2345,10.2542,10.2246,10.2345,2262300.0
2025-05-08 13:00:00,10.38,10.39,10.34,10.35,1850970.0,10.2345,10.2443,10.195,10.2049,1850970.0
2025-05-08 13:10:00,10.36,10.36,10.34,10.35,680169.0,10.2148,10.2148,10.195,10.2049,680169.0
2025-05-08 13:20:00,10.35,10.35,10.32,10.33,1363441.0,10.2049,10.2049,10.1753,10.1852,1363441.0
2025-05-08 13:30:00,10.32,10.33,10.3,10.33,1746899.0,10.1753,10.1852,10.1556,10.1852,1746899.0
2025-05-08 13:40:00,10.33,10.33,10.3,10.31,1509050.0,10.1852,10.1852,10.1556,10.1655,1509050.0
2025-05-08 13:50:00,10.32,10.34,10.31,10.32,1915314.0,10.1753,10.195,10.1655,10.1753,1915314.0
2025-05-08 14:00:00,10.32,10.34,10.31,10.34,1865852.0,10.1753,10.195,10.1655,10.195,1865852.0
2025-05-08 14:10:00,10.34,10.34,10.32,10.33,1195601.0,10.195,10.195,10.1753,10.1852,1195601.0
2025-05-08 14:20:00,10.33,10.34,10.32,10.33,1699358.0,10.1852,10.195,10.1753,10.1852,1699358.0
2025-05-08 14:30:00,10.33,10.34,10.32,10.32,1081158.0,10.1852,10.195,10.1753,10.1753,1081158.0
2025-05-08 14:40:00,10.33,10.33,10.3,10.33,2932533.0,10.1852,10.1852,10.1556,10.1852,2932533.0
2025-05-08 14:50:00,10.33,10.33,10.3,10.31,2217834.0,10.1852,10.1852,10.1556,10.1655,2217834.0
2025-05-08 15:00:00,10.32,10.32,10.3,10.32,1033893.0,10.1753,10.1753,10.1556,10.1753,1033893.0
2025-05-08 15:10:00,10.32,10.32,10.3,10.31,1817716.0,10.1753,10.1753,10.1556,10.1655,1817716.0
2025-05-08 15:20:00,10.31,10.36,10.3,10.34,3019459.0,10.1655,10.2148,10.1556,10.195,3019459.0
2025-05-08 15:30:00,10.35,10.35,10.33,10.34,1073389.0,10.2049,10.2049,10.1852,10.195,1073389.0
2025-05-08 15:40:00,10.34,10.34,10.32,10.33,1532420.0,10.195,10.195,10.1753,10.1852,1532420.0
2025-05-08 15:50:00,10.33,10.33,10.26,10.27,5165901.0,10.1852,10.1852,10.1162,10.126,5165901.0
2025-05-09 09:30:00,10.36,10.48,10.35,10.45,3479869.0,10.2148,10.3331,10.2049,10.3035,3479869.0
2025-05-09 09:40:00,10.44,10.47,10.4,10.41,1519808.0,10.2936,10.3232,10.2542,10.2641,1519808.0
2025-05-09 09:50:00,10.41,10.43,10.4,10.42,2891540.0,10.2641,10.2838,10.2542,10.2739,2891540.0
2025-05-09 10:00:00,10.42,10.49,10.41,10.49,2461699.0,10.2739,10.3429,10.2641,10.3429,2461699.0
2025-05-09 10:10:00,10.49,10.49,10.43,10.44,1827604.0,10.3429,10.3429,10.2838,10.2936,1827604.0
2025-05-09 10:20:00,10.44,10.45,10.4,10.43,2366749.0,10.2936,10.3035,10.2542,10.2838,2366749.0
2025-05-09 10:30:00,10.44,10.47,10.42,10.43,3060009.0,10.2936,10.3232,10.2739,10.2838,3060009.0
2025-05-09 10:40:00,10.43,10.45,10.42,10.45,2266918.0,10.2838,10.3035,10.2739,10.3035,2266918.0
2025-05-09 10:50:00,10.45,10.46,10.44,10.46,1403552.0,10.3035,10.3134,10.2936,10.3134,1403552.0
2025-05-09 11:00:00,10.46,10.46,10.44,10.46,1439528.0,10.3134,10.3134,10.2936,10.3134,1439528.0
2025-05-09 11:10:00,10.46,10.46,10.42,10.45,2164796.0,10.3134,10.3134,10.2739,10.3035,2164796.0
2025-05-09 11:20:00,10.45,10.45,10.43,10.44,1473509.0,10.3035,10.3035,10.2838,10.2936,1473509.0
2025-05-09 11:30:00,10.44,10.44,10.4,10.43,2548059.0,10.2936,10.2936,10.2542,10.2838,2548059.0
2025-05-09 11:40:00,10.43,10.43,10.41,10.42,1583500.0,10.2838,10.2838,10.2641,10.2739,1583500.0
2025-05-09 11:50:00,10.42,10.43,10.4,10.41,1282876.0,10.2739,10.2838,10.2542,10.2641,1282876.0
2025-05-09 12:00:00,10.41,10.41,10.38,10.4,1592772.0,10.2641,10.2641,10.2345,10.2542,1592772.0
2025-05-09 12:10:00,10.4,10.42,10.39,10.41,2379063.0,10.2542,10.2739,10.2443,10.2641,2379063.0
2025-05-09 12:20:00,10.41,10.41,10.38,10.4,1369559.0,10.2641,10.2641,10.2345,10.2542,1369559.0
2025-05-09 12:30:00,10.4,10.41,10.38,10.4,2032198.0,10.2542,10.2641,10.2345,10.2542,2032198.0
2025-05-09 12:40:00,10.4,10.4,10.37,10.38,1628257.0,10.2542,10.2542,10.2246,10.2345,1628257.0
2025-05-09 12:50:00,10.38,10.4,10.37,10.38,1377129.0,10.2345,10.2542,10.2246,10.2345,1377129.0
2025-05-09 13:00:00,10.38,10.4,10.37,10.4,1474468.0,10.2345,10.2542,10.2246,10.2542,1474468.0
2025-05-09 13:10:00,10.4,10.41,10.38,10.41,1982562.0,10.2542,10.2641,10.2345,10.2641,1982562.0
2025-05-09 13:20:00,10.41,10.43,10.38,10.42,2490606.0,10.2641,10.2838,10.2345,10.2739,2490606.0
2025-05-09 13:30:00,10.42,10.42,10.4,10.42,914127.0,10.2739,10.2739,10.2542,10.2739,914127.0
2025-05-09 13:40:00,10.42,10.43,10.41,10.43,747178.0,10.2739,10.2838,10.2641,10.2838,747178.0
2025-05-09 13:50:00,10.43,10.44,10.41,10.43,799135.0,10.2838,10.2936,10.2641,10.2838,799135.0
2025-05-09 14:00:00,10.43,10.43,10.41,10.42,775301.0,10.2838,10.2838,10.2641,10.2739,775301.0
2025-05-09 14:10:00,10.42,10.45,10.41,10.44,1774503.0,10.2739,10.3035,10.2641,10.2936,1774503.0
2025-05-09 14:20:00,10.44,10.44,10.43,10.44,614150.0,10.2936,10.2936,10.2838,10.2936,614150.0
2025-05-09 14:30:00,10.44,10.45,10.42,10.43,1486024.0,10.2936,10.3035,10.2739,10.2838,1486024.0
2025-05-09 14:40:00,10.43,10.43,10.41,10.42,415290.0,10.2838,10.2838,10.2641,10.2739,415290.0
2025-05-09 14:50:00,10.42,10.43,10.4,10.43,705536.0,10.2739,10.2838,10.2542,10.2838,705536.0
2025-05-09 15:00:00,10.43,10.45,10.42,10.44,1584800.0,10.2838,10.3035,10.2739,10.2936,1584800.0
2025-05-09 15:10:00,10.45,10.45,10.43,10.44,1067733.0,10.3035,10.3035,10.2838,10.2936,1067733.0
2025-05-09 15:20:00,10.44,10.44,10.41,10.42,1102998.0,10.2936,10.2936,10.2641,10.2739,1102998.0
2025-05-09 15:30:00,10.42,10.44,10.41,10.42,2039088.0,10.2739,10.2936,10.2641,10.2739,2039088.0
2025-05-09 15:40:00,10.42,10.42,10.4,10.42,1668295.0,10.2739,10.2739,10.2542,10.2739,1668295.0
2025-05-09 15:50:00,10.42,10.45,10.41,10.43,4092953.0,10.2739,10.3035,10.2641,10.2838,4092953.0
2025-05-12 09:30:00,10.56,10.73,10.55,10.67,7460448.0,10.56,10.73,10.55,10.67,7460448.0
2025-05-12 09:40:00,10.67,10.67,10.55,10.57,4315070.0,10.67,10.67,10.55,10.57,4315070.0
2025-05-12 09:50:00,10.56,10.59,10.53,10.55,3016367.0,10.56,10.59,10.53,10.55,3016367.0
2025-05-12 10:00:00,10.56,10.63,10.55,10.59,3444762.0,10.56,10.63,10.55,10.59,3444762.0
2025-05-12 10:10:00,10.58,10.59,10.51,10.53,2528970.0,10.58,10.59,10.51,10.53,2528970.0
2025-05-12 10:20:00,10.53,10.53,10.48,10.5,2881688.0,10.53,10.53,10.48,10.5,2881688.0
2025-05-12 10:30:00,10.51,10.54,10.48,10.53,3779799.0,10.51,10.54,10.48,10.53,3779799.0
2025-05-12 10:40:00,10.54,10.59,10.53,10.56,3776990.0,10.54,10.59,10.53,10.56,3776990.0
2025-05-12 10:50:00,10.57,10.57,10.5,10.51,2905100.0,10.57,10.57,10.5,10.51,2905100.0
2025-05-12 11:00:00,10.5,10.54,10.5,10.53,3349470.0,10.5,10.54,10.5,10.53,3349470.0
2025-05-12 11:10:00,10.52,10.55,10.51,10.52,2553771.0,10.52,10.55,10.51,10.52,2553771.0
2025-05-12 11:20:00,10.53,10.55,10.5,10.54,1789540.0,10.53,10.55,10.5,10.54,1789540.0
2025-05-12 11:30:00,10.54,10.55,10.51,10.53,2175474.0,10.54,10.55,10.51,10.53,2175474.0
2025-05-12 11:40:00,10.53,10.53,10.5,10.53,1816920.0,10.53,10.53,10.5,10.53,1816920.0
2025-05-12 11:50:00,10.53,10.53,10.48,10.5,2107028.0,10.53,10.53,10.48,10.5,2107028.0
2025-05-12 12:00:00,10.5,10.54,10.49,10.53,2331377.0,10.5,10.54,10.49,10.53,2331377.0
2025-05-12 12:10:00,10.54,10.54,10.52,10.53,767054.0,10.54,10.54,10.52,10.53,767054.0
2025-05-12 12:20:00,10.53,10.54,10.51,10.53,1643971.0,10.53,10.54,10.51,10.53,1643971.0
2025-05-12 12:30:00,10.53,10.55,10.52,10.54,1061372.0,10.53,10.55,10.52,10.54,1061372.0
2025-05-12 12:40:00,10.55,10.56,10.54,10.54,1320629.0,10.55,10.56,10.54,10.54,1320629.0
2025-05-12 12:50:00,10.54,10.56,10.54,10.54,1592063.0,10.54,10.56,10.54,10.54,1592063.0
2025-05-12 13:00:00,10.54,10.59,10.54,10.58,1713225.0,10.54,10.59,10.54,10.58,1713225.0
2025-05-12 13:10:00,10.59,10.59,10.56,10.57,1324580.0,10.59,10.59,10.56,10.57,1324580.0
2025-05-12 13:20:00,10.57,10.57,10.54,10.56,1373738.0,10.57,10.57,10.54,10.56,1373738.0
2025-05-12 13:30:00,10.55,10.58,10.55,10.57,1231413.0,10.55,10.58,10.55,10.57,1231413.0
2025-05-12 13:40:00,10.57,10.58,10.56,10.57,887601.0,10.57,10.58,10.56,10.57,887601.0
2025-05-12 13:50:00,10.56,10.58,10.54,10.54,1032633.0,10.56,10.58,10.54,10.54,1032633.0
2025-05-12 14:00:00,10.54,10.56,10.53,10.54,1149975.0,10.54,10.56,10.53,10.54,1149975.0
2025-05-12 14:10:00,10.54,10.55,10.52,10.54,1661673.0,10.54,10.55,10.52,10.54,1661673.0
2025-05-12 14:20:00,10.55,10.55,10.53,10.53,794943.0,10.55,10.55,10.53,10.53,794943.0
2025-05-12 14:30:00,10.54,10.56,10.53,10.56,1471498.0,10.54,10.56,10.53,10.56,1471498.0
2025-05-12 14:40:00,10.55,10.56,10.52,10.54,2040451.0,10.55,10.56,10.52,10.54,2040451.0
2025-05-12 14:50:00,10.54,10.55,10.53,10.54,2340840.0,10.54,10.55,10.53,10.54,2340840.0
2025-05-12 15:00:00,10.54,10.56,10.52,10.55,2086130.0,10.54,10.56,10.52,10.55,2086130.0
2025-05-12 15:10:00,10.55,10.56,10.52,10.54,1482105.0,10.55,10.56,10.52,10.54,1482105.0
2025-05-12 15:20:00,10.54,10.54,10.51,10.51,1459561.0,10.54,10.54,10.51,10.51,1459561.0
2025-05-12 15:30:00,10.52,10.53,10.51,10.52,1745462.0,10.52,10.53,10.51,10.52,1745462.0
2025-05-12 15:40:00,10.52,10.53,10.5,10.52,3282610.0,10.52,10.53,10.5,10.52,3282610.0
2025-05-12 15:50:00,10.53,10.55,10.52,10.55,6240416.0,10.53,10.55,10.52,10.55,6240416.0
2025-05-13 09:30:00,10.6,10.61,10.48,10.5,3914380.0,10.6,10.61,10.48,10.5,3914380.0
2025-05-13 09:40:00,10.51,10.52,10.43,10.44,2916543.0,10.51,10.52,10.43,10.44,2916543.0
2025-05-13 09:50:00,10.44,10.47,10.42,10.45,2491289.0,10.44,10.47,10.42,10.45,2491289.0
2025-05-13 10:00:00,10.45,10.49,10.44,10.48,2474017.0,10.45,10.49,10.44,10.48,2474017.0
2025-05-13 10:10:00,10.47,10.54,10.47,10.52,3375568.0,10.47,10.54,10.47,10.52,3375568.0
2025-05-13 10:20:00,10.52,10.53,10.5,10.52,1880458.0,10.52,10.53,10.5,10.52,1880458.0
2025-05-13 10:30:00,10.52,10.55,10.5,10.54,2781395.0,10.52,10.55,10.5,10.54,2781395.0
2025-05-13 10:40:00,10.54,10.54,10.51,10.53,2530406.0,10.54,10.54,10.51,10.53,2530406.0
2025-05-13 10:50:00,10.54,10.57,10.53,10.55,3899952.0,10.54,10.57,10.53,10.55,3899952.0
2025-05-13 11:00:00,10.55,10.56,10.52,10.54,1682551.0,10.55,10.56,10.52,10.54,1682551.0
2025-05-13 11:10:00,10.54,10.58,10.54,10.57,1990411.0,10.54,10.58,10.54,10.57,1990411.0
2025-05-13 11:20:00,10.57,10.58,10.56,10.57,1019060.0,10.57,10.58,10.56,10.57,1019060.0
2025-05-13 11:30:00,10.57,10.58,10.55,10.58,1824362.0,10.57,10.58,10.55,10.58,1824362.0
2025-05-13 11:40:00,10.58,10.59,10.57,10.58,1365550.0,10.58,10.59,10.57,10.58,1365550.0
2025-05-13 11:50:00,10.57,10.58,10.56,10.57,1125219.0,10.57,10.58,10.56,10.57,1125219.0
2025-05-13 12:00:00,10.57,10.57,10.53,10.55,1965626.0,10.57,10.57,10.53,10.55,1965626.0
2025-05-13 12:10:00,10.54,10.57,10.54,10.55,1784280.0,10.54,10.57,10.54,10.55,1784280.0
2025-05-13 12:20:00,10.56,10.58,10.55,10.55,1376165.0,10.56,10.58,10.55,10.55,1376165.0
2025-05-13 12:30:00,10.55,10.57,10.54,10.57,956389.0,10.55,10.57,10.54,10.57,956389.0
2025-05-13 12:40:00,10.57,10.58,10.55,10.55,1319834.0,10.57,10.58,10.55,10.55,1319834.0
2025-05-13 12:50:00,10.55,10.56,10.54,10.55,787218.0,10.55,10.56,10.54,10.55,787218.0
2025-05-13 13:00:00,10.54,10.58,10.54,10.57,1779681.0,10.54,10.58,10.54,10.57,1779681.0
2025-05-13 13:10:00,10.57,10.59,10.56,10.58,1248452.0,10.57,10.59,10.56,10.58,1248452.0
2025-05-13 13:20:00,10.59,10.6,10.58,10.59,1283329.0,10.59,10.6,10.58,10.59,1283329.0
2025-05-13 13:30:00,10.59,10.61,10.58,10.6,2231593.0,10.59,10.61,10.58,10.6,2231593.0
2025-05-13 13:40:00,10.6,10.6,10.59,10.6,392003.0,10.6,10.6,10.59,10.6,392003.0
2025-05-13 13:50:00,10.6,10.61,10.59,10.6,1132504.0,10.6,10.61,10.59,10.6,1132504.0
2025-05-13 14:00:00,10.6,10.61,10.57,10.6,1898124.0,10.6,10.61,10.57,10.6,1898124.0
2025-05-13 14:10:00,10.6,10.61,10.59,10.61,655788.0,10.6,10.61,10.59,10.61,655788.0
2025-05-13 14:20:00,10.61,10.62,10.6,10.61,1938151.0,10.61,10.62,10.6,10.61,1938151.0
2025-05-13 14:30:00,10.61,10.62,10.6,10.61,947142.0,10.61,10.62,10.6,10.61,947142.0
2025-05-13 14:40:00,10.6,10.61,10.58,10.59,1177404.0,10.6,10.61,10.58,10.59,1177404.0
2025-05-13 14:50:00,10.59,10.62,10.59,10.62,1320138.0,10.59,10.62,10.59,10.62,1320138.0
2025-05-13 15:00:00,10.62,10.62,10.6,10.61,1003241.0,10.62,10.62,10.6,10.61,1003241.0
2025-05-13 15:10:00,10.61,10.63,10.6,10.62,1865929.0,10.61,10.63,10.6,10.62,1865929.0
2025-05-13 15:20:00,10.61,10.62,10.6,10.61,893964.0,10.61,10.62,10.6,10.61,893964.0
2025-05-13 15:30:00,10.61,10.62,10.6,10.61,2345364.0,10.61,10.62,10.6,10.61,2345364.0
2025-05-13 15:40:00,10.61,10.61,10.59,10.6,1860825.0,10.61,10.61,10.59,10.6,1860825.0
2025-05-13 15:50:00,10.6,10.61,10.57,10.59,5569186.0,10.6,10.61,10.57,10.59,5569186.0
2025-05-14 09:30:00,10.57,10.59,10.48,10.52,2261709.0,10.57,10.59,10.48,10.52,2261709.0
2025-05-14 09:40:00,10.52,10.55,10.5,10.54,1475746.0,10.52,10.55,10.5,10.54,1475746.0
2025-05-14 09:50:00,10.54,10.58,10.52,10.58,2162916.0,10.54,10.58,10.52,10.58,2162916.0
2025-05-14 10:00:00,10.58,10.62,10.56,10.61,2829608.0,10.58,10.62,10.56,10.61,2829608.0
2025-05-14 10:10:00,10.61,10.63,10.59,10.63,3087736.0,10.61,10.63,10.59,10.63,3087736.0
2025-05-14 10:20:00,10.63,10.65,10.62,10.64,2855296.0,10.63,10.65,10.62,10.64,2855296.0
2025-05-14 10:30:00,10.64,10.68,10.64,10.66,4459711.0,10.64,10.68,10.64,10.66,4459711.0
2025-05-14 10:40:00,10.66,10.67,10.64,10.66,2422385.0,10.66,10.67,10.64,10.66,2422385.0
2025-05-14 10:50:00,10.66,10.67,10.64,10.67,2170991.0,10.66,10.67,10.64,10.67,2170991.0
2025-05-14 11:00:00,10.67,10.67,10.61,10.63,2363806.0,10.67,10.67,10.61,10.63,2363806.0
2025-05-14 11:10:00,10.64,10.66,10.63,10.66,2589049.0,10.64,10.66,10.63,10.66,2589049.0
2025-05-14 11:20:00,10.66,10.68,10.64,10.65,2473882.0,10.66,10.68,10.64,10.65,2473882.0
2025-05-14 11:30:00,10.65,10.68,10.64,10.68,1856316.0,10.65,10.68,10.64,10.68,1856316.0
2025-05-14 11:40:00,10.68,10.69,10.66,10.68,1521659.0,10.68,10.69,10.66,10.68,1521659.0
2025-05-14 11:50:00,10.68,10.68,10.66,10.66,1571564.0,10.68,10.68,10.66,10.66,1571564.0
2025-05-14 12:00:00,10.66,10.69,10.66,10.67,1981392.0,10.66,10.69,10.66,10.67,1981392.0
2025-05-14 12:10:00,10.68,10.69,10.66,10.67,1357942.0,10.68,10.69,10.66,10.67,1357942.0
2025-05-14 12:20:00,10.67,10.67,10.65,10.66,934180.0,10.67,10.67,10.65,10.66,934180.0
2025-05-14 12:30:00,10.65,10.67,10.64,10.65,1423061.0,10.65,10.67,10.64,10.65,1423061.0
2025-05-14 12:40:00,10.64,10.65,10.63,10.65,853090.0,10.64,10.65,10.63,10.65,853090.0
2025-05-14 12:50:00,10.65,10.66,10.64,10.66,646844.0,10.65,10.66,10.64,10.66,646844.0
2025-05-14 13:00:00,10.66,10.67,10.65,10.66,1159749.0,10.66,10.67,10.65,10.66,1159749.0
2025-05-14 13:10:00,10.67,10.67,10.64,10.64,1327150.0,10.67,10.67,10.64,10.64,1327150.0
2025-05-14 13:20:00,10.64,10.66,10.63,10.66,2056004.0,10.64,10.66,10.63,10.66,2056004.0
2025-05-14 13:30:00,10.66,10.67,10.65,10.66,1468748.0,10.66,10.67,10.65,10.66,1468748.0
2025-05-14 13:40:00,10.66,10.66,10.64,10.65,607576.0,10.66,10.66,10.64,10.65,607576.0
2025-05-14 13:50:00,10.65,10.66,10.64,10.65,907133.0,10.65,10.66,10.64,10.65,907133.0
2025-05-14 14:00:00,10.65,10.67,10.64,10.65,1867400.0,10.65,10.67,10.64,10.65,1867400.0
2025-05-14 14:10:00,10.66,10.67,10.65,10.66,1478269.0,10.66,10.67,10.65,10.66,1478269.0
2025-05-14 14:20:00,10.66,10.68,10.65,10.66,1444712.0,10.66,10.68,10.65,10.66,1444712.0
2025-05-14 14:30:00,10.67,10.68,10.66,10.68,2232015.0,10.67,10.68,10.66,10.68,2232015.0
2025-05-14 14:40:00,10.67,10.69,10.67,10.69,691713.0,10.67,10.69,10.67,10.69,691713.0
2025-05-14 14:50:00,10.69,10.7,10.67,10.68,2245143.0,10.69,10.7,10.67,10.68,2245143.0
2025-05-14 15:00:00,10.68,10.68,10.66,10.67,937472.0,10.68,10.68,10.66,10.67,937472.0
2025-05-14 15:10:00,10.67,10.68,10.66,10.66,1581215.0,10.67,10.68,10.66,10.66,1581215.0
2025-05-14 15:20:00,10.67,10.67,10.64,10.64,1521405.0,10.67,10.67,10.64,10.64,1521405.0
2025-05-14 15:30:00,10.64,10.67,10.64,10.67,1966988.0,10.64,10.67,10.64,10.67,1966988.0
2025-05-14 15:40:00,10.67,10.67,10.64,10.66,2116511.0,10.67,10.67,10.64,10.66,2116511.0
2025-05-14 15:50:00,10.66,10.68,10.64,10.64,5902396.0,10.66,10.68,10.64,10.64,5902396.0
2025-05-15 09:30:00,10.59,10.6,10.55,10.58,2093591.0,10.59,10.6,10.55,10.58,2093591.0
2025-05-15 09:40:00,10.58,10.61,10.57,10.61,1543796.0,10.58,10.61,10.57,10.61,1543796.0
2025-05-15 09:50:00,10.6,10.65,10.59,10.64,2721936.0,10.6,10.65,10.59,10.64,2721936.0
2025-05-15 10:00:00,10.63,10.65,10.62,10.64,1048587.0,10.63,10.65,10.62,10.64,1048587.0
2025-05-15 10:10:00,10.65,10.68,10.64,10.68,3181172.0,10.65,10.68,10.64,10.68,3181172.0
2025-05-15 10:20:00,10.68,10.7,10.67,10.68,2647024.0,10.68,10.7,10.67,10.68,2647024.0
2025-05-15 10:30:00,10.68,10.69,10.66,10.69,2495296.0,10.68,10.69,10.66,10.69,2495296.0
2025-05-15 10:40:00,10.69,10.69,10.67,10.67,1927538.0,10.69,10.69,10.67,10.67,1927538.0
2025-05-15 10:50:00,10.68,10.72,10.66,10.71,2365836.0,10.68,10.72,10.66,10.71,2365836.0
2025-05-15 11:00:00,10.72,10.73,10.7,10.71,2704685.0,10.72,10.73,10.7,10.71,2704685.0
2025-05-15 11:10:00,10.72,10.73,10.71,10.73,1112541.0,10.72,10.73,10.71,10.73,1112541.0
2025-05-15 11:20:00,10.72,10.74,10.72,10.74,1624739.0,10.72,10.74,10.72,10.74,1624739.0
2025-05-15 11:30:00,10.74,10.74,10.71,10.71,931696.0,10.74,10.74,10.71,10.71,931696.0
2025-05-15 11:40:00,10.71,10.75,10.71,10.74,2185729.0,10.71,10.75,10.71,10.74,2185729.0
2025-05-15 11:50:00,10.74,10.74,10.71,10.71,970299.0,10.74,10.74,10.71,10.71,970299.0
2025-05-15 12:00:00,10.71,10.75,10.71,10.75,1892244.0,10.71,10.75,10.71,10.75,1892244.0
2025-05-15 12:10:00,10.75,10.75,10.73,10.73,1130043.0,10.75,10.75,10.73,10.73,1130043.0
2025-05-15 12:20:00,10.74,10.75,10.73,10.73,1045011.0,10.74,10.75,10.73,10.73,1045011.0
2025-05-15 12:30:00,10.74,10.74,10.73,10.74,546445.0,10.74,10.74,10.73,10.74,546445.0
2025-05-15 12:40:00,10.73,10.75,10.72,10.73,979656.0,10.73,10.75,10.72,10.73,979656.0
2025-05-15 12:50:00,10.74,10.75,10.73,10.75,949066.0,10.74,10.75,10.73,10.75,949066.0
2025-05-15 13:00:00,10.75,10.77,10.74,10.74,1454726.0,10.75,10.77,10.74,10.74,1454726.0
2025-05-15 13:10:00,10.74,10.75,10.73,10.74,556832.0,10.74,10.75,10.73,10.74,556832.0
2025-05-15 13:20:00,10.74,10.74,10.7,10.71,1075192.0,10.74,10.74,10.7,10.71,1075192.0
2025-05-15 13:30:00,10.71,10.71,10.69,10.71,1430624.0,10.71,10.71,10.69,10.71,1430624.0
2025-05-15 13:40:00,10.7,10.73,10.7,10.73,898041.0,10.7,10.73,10.7,10.73,898041.0
2025-05-15 13:50:00,10.73,10.74,10.71,10.73,1104234.0,10.73,10.74,10.71,10.73,1104234.0
2025-05-15 14:00:00,10.73,10.74,10.72,10.74,970716.0,10.73,10.74,10.72,10.74,970716.0
2025-05-15 14:10:00,10.74,10.74,10.72,10.72,1371805.0,10.74,10.74,10.72,10.72,1371805.0
2025-05-15 14:20:00,10.72,10.75,10.72,10.75,1789180.0,10.72,10.75,10.72,10.75,1789180.0
2025-05-15 14:30:00,10.75,10.76,10.74,10.76,1229437.0,10.75,10.76,10.74,10.76,1229437.0
2025-05-15 14:40:00,10.76,10.77,10.74,10.75,2035812.0,10.76,10.77,10.74,10.75,2035812.0
2025-05-15 14:50:00,10.75,10.76,10.74,10.75,1083178.0,10.75,10.76,10.74,10.75,1083178.0
2025-05-15 15:00:00,10.74,10.76,10.74,10.76,1051325.0,10.74,10.76,10.74,10.76,1051325.0
2025-05-15 15:10:00,10.76,10.77,10.74,10.77,985791.0,10.76,10.77,10.74,10.77,985791.0
2025-05-15 15:20:00,10.77,10.78,10.76,10.77,1588489.0,10.77,10.78,10.76,10.77,1588489.0
2025-05-15 15:30:00,10.77,10.78,10.75,10.75,1775915.0,10.77,10.78,10.75,10.75,1775915.0
2025-05-15 15:40:00,10.76,10.77,10.75,10.77,2235037.0,10.76,10.77,10.75,10.77,2235037.0
2025-05-15 15:50:00,10.77,10.77,10.73,10.74,4845139.0,10.77,10.77,10.73,10.74,4845139.0
2025-05-16 09:30:00,10.77,10.77,10.64,10.76,3935150.0,10.77,10.77,10.64,10.76,3935150.0
2025-05-16 09:40:00,10.75,10.76,10.72,10.73,1200556.0,10.75,10.76,10.72,10.73,1200556.0
2025-05-16 09:50:00,10.73,10.74,10.71,10.72,1422492.0,10.73,10.74,10.71,10.72,1422492.0
2025-05-16 10:00:00,10.72,10.76,10.7,10.76,2327481.0,10.72,10.76,10.7,10.76,2327481.0
2025-05-16 10:10:00,10.76,10.77,10.73,10.75,2482220.0,10.76,10.77,10.73,10.75,2482220.0
2025-05-16 10:20:00,10.75,10.75,10.73,10.74,2051876.0,10.75,10.75,10.73,10.74,2051876.0
2025-05-16 10:30:00,10.74,10.76,10.73,10.76,1147491.0,10.74,10.76,10.73,10.76,1147491.0
2025-05-16 10:40:00,10.76,10.76,10.74,10.75,708450.0,10.76,10.76,10.74,10.75,708450.0
2025-05-16 10:50:00,10.75,10.75,10.73,10.75,790629.0,10.75,10.75,10.73,10.75,790629.0
2025-05-16 11:00:00,10.75,10.77,10.74,10.77,1025349.0,10.75,10.77,10.74,10.77,1025349.0
2025-05-16 11:10:00,10.76,10.77,10.72,10.72,1797853.0,10.76,10.77,10.72,10.72,1797853.0
2025-05-16 11:20:00,10.72,10.73,10.71,10.71,1025133.0,10.72,10.73,10.71,10.71,1025133.0
2025-05-16 11:30:00,10.72,10.75,10.71,10.74,1644870.0,10.72,10.75,10.71,10.74,1644870.0
2025-05-16 11:40:00,10.73,10.74,10.73,10.73,613317.0,10.73,10.74,10.73,10.73,613317.0
2025-05-16 11:50:00,10.74,10.76,10.73,10.74,1219848.0,10.74,10.76,10.73,10.74,1219848.0
2025-05-16 12:00:00,10.75,10.77,10.74,10.76,1646258.0,10.75,10.77,10.74,10.76,1646258.0
2025-05-16 12:10:00,10.76,10.77,10.75,10.77,1197945.0,10.76,10.77,10.75,10.77,1197945.0
2025-05-16 12:20:00,10.77,10.77,10.75,10.76,909810.0,10.77,10.77,10.75,10.76,909810.0
2025-05-16 12:30:00,10.76,10.77,10.75,10.77,512550.0,10.76,10.77,10.75,10.77,512550.0
2025-05-16 12:40:00,10.77,10.78,10.75,10.76,725623.0,10.77,10.78,10.75,10.76,725623.0
2025-05-16 12:50:00,10.76,10.77,10.75,10.77,564496.0,10.76,10.77,10.75,10.77,564496.0
2025-05-16 13:00:00,10.77,10.78,10.76,10.77,909758.0,10.77,10.78,10.76,10.77,909758.0
2025-05-16 13:10:00,10.77,10.79,10.76,10.79,686341.0,10.77,10.79,10.76,10.79,686341.0
2025-05-16 13:20:00,10.79,10.79,10.77,10.78,484778.0,10.79,10.79,10.77,10.78,484778.0
2025-05-16 13:30:00,10.78,10.79,10.77,10.79,971366.0,10.78,10.79,10.77,10.79,971366.0
2025-05-16 13:40:00,10.79,10.79,10.77,10.78,1107380.0,10.79,10.79,10.77,10.78,1107380.0
2025-05-16 13:50:00,10.79,10.79,10.78,10.79,519032.0,10.79,10.79,10.78,10.79,519032.0
2025-05-16 14:00:00,10.79,10.8,10.78,10.79,964651.0,10.79,10.8,10.78,10.79,964651.0
2025-05-16 14:10:00,10.79,10.8,10.78,10.79,738909.0,10.79,10.8,10.78,10.79,738909.0
2025-05-16 14:20:00,10.79,10.79,10.78,10.79,396419.0,10.79,10.79,10.78,10.79,396419.0
2025-05-16 14:30:00,10.79,10.79,10.78,10.79,669881.0,10.79,10.79,10.78,10.79,669881.0
2025-05-16 14:40:00,10.79,10.81,10.78,10.8,1961065.0,10.79,10.81,10.78,10.8,1961065.0
2025-05-16 14:50:00,10.8,10.81,10.78,10.78,879049.0,10.8,10.81,10.78,10.78,879049.0
2025-05-16 15:00:00,10.78,10.8,10.78,10.79,1394116.0,10.78,10.8,10.78,10.79,1394116.0
2025-05-16 15:10:00,10.78,10.79,10.77,10.79,1391416.0,10.78,10.79,10.77,10.79,1391416.0
2025-05-16 15:20:00,10.78,10.79,10.76,10.77,1970432.0,10.78,10.79,10.76,10.77,1970432.0
2025-05-16 15:30:00,10.77,10.79,10.76,10.79,2689172.0,10.77,10.79,10.76,10.79,2689172.0
2025-05-16 15:40:00,10.79,10.79,10.77,10.78,2601924.0,10.79,10.79,10.77,10.78,2601924.0
2025-05-16 15:50:00,10.78,10.8,10.77,10.8,5459774.0,10.78,10.8,10.77,10.8,5459774.0
2025-05-19 09:30:00,10.69,10.71,10.63,10.67,2933452.0,10.69,10.71,10.63,10.67,2933452.0
2025-05-19 09:40:00,10.66,10.67,10.63,10.65,2077483.0,10.66,10.67,10.63,10.65,2077483.0
2025-05-19 09:50:00,10.65,10.67,10.64,10.67,1596833.0,10.65,10.67,10.64,10.67,1596833.0
2025-05-19 10:00:00,10.67,10.69,10.66,10.67,1623748.0,10.67,10.69,10.66,10.67,1623748.0
2025-05-19 10:10:00,10.66,10.71,10.66,10.7,2417310.0,10.66,10.71,10.66,10.7,2417310.0
2025-05-19 10:20:00,10.71,10.71,10.69,10.7,1128426.0,10.71,10.71,10.69,10.7,1128426.0
2025-05-19 10:30:00,10.71,10.75,10.7,10.75,2523557.0,10.71,10.75,10.7,10.75,2523557.0
2025-05-19 10:40:00,10.75,10.75,10.72,10.72,1372883.0,10.75,10.75,10.72,10.72,1372883.0
2025-05-19 10:50:00,10.72,10.74,10.72,10.74,957098.0,10.72,10.74,10.72,10.74,957098.0
2025-05-19 11:00:00,10.73,10.75,10.73,10.75,1594326.0,10.73,10.75,10.73,10.75,1594326.0
2025-05-19 11:10:00,10.75,10.75,10.74,10.75,492590.0,10.75,10.75,10.74,10.75,492590.0
2025-05-19 11:20:00,10.75,10.75,10.73,10.74,749020.0,10.75,10.75,10.73,10.74,749020.0
2025-05-19 11:30:00,10.73,10.75,10.73,10.74,595631.0,10.73,10.75,10.73,10.74,595631.0
2025-05-19 11:40:00,10.75,10.76,10.74,10.75,1415040.0,10.75,10.76,10.74,10.75,1415040.0
2025-05-19 11:50:00,10.74,10.76,10.74,10.76,1537975.0,10.74,10.76,10.74,10.76,1537975.0
2025-05-19 12:00:00,10.76,10.77,10.75,10.76,973615.0,10.76,10.77,10.75,10.76,973615.0
2025-05-19 12:10:00,10.76,10.76,10.74,10.74,1270895.0,10.76,10.76,10.74,10.74,1270895.0
2025-05-19 12:20:00,10.74,10.75,10.74,10.74,670300.0,10.74,10.75,10.74,10.74,670300.0
2025-05-19 12:30:00,10.74,10.76,10.74,10.76,628875.0,10.74,10.76,10.74,10.76,628875.0
2025-05-19 12:40:00,10.76,10.77,10.75,10.76,811122.0,10.76,10.77,10.75,10.76,811122.0
2025-05-19 12:50:00,10.77,10.78,10.76,10.77,806162.0,10.77,10.78,10.76,10.77,806162.0
2025-05-19 13:00:00,10.78,10.78,10.76,10.77,1090718.0,10.78,10.78,10.76,10.77,1090718.0
2025-05-19 13:10:00,10.76,10.77,10.75,10.77,919352.0,10.76,10.77,10.75,10.77,919352.0
2025-05-19 13:20:00,10.77,10.78,10.76,10.78,590655.0,10.77,10.78,10.76,10.78,590655.0
2025-05-19 13:30:00,10.78,10.79,10.77,10.78,627912.0,10.78,10.79,10.77,10.78,627912.0
2025-05-19 13:40:00,10.78,10.78,10.76,10.76,575822.0,10.78,10.78,10.76,10.76,575822.0
2025-05-19 13:50:00,10.76,10.77,10.75,10.76,669223.0,10.76,10.77,10.75,10.76,669223.0
2025-05-19 14:00:00,10.76,10.77,10.74,10.75,1143951.0,10.76,10.77,10.74,10.75,1143951.0
2025-05-19 14:10:00,10.75,10.75,10.72,10.73,892538.0,10.75,10.75,10.72,10.73,892538.0
2025-05-19 14:20:00,10.72,10.75,10.72,10.75,1467588.0,10.72,10.75,10.72,10.75,1467588.0
2025-05-19 14:30:00,10.75,10.77,10.74,10.77,1415830.0,10.75,10.77,10.74,10.77,1415830.0
2025-05-19 14:40:00,10.77,10.77,10.75,10.75,1178247.0,10.77,10.77,10.75,10.75,1178247.0
2025-05-19 14:50:00,10.76,10.76,10.74,10.75,900803.0,10.76,10.76,10.74,10.75,900803.0
2025-05-19 15:00:00,10.75,10.75,10.74,10.75,1047795.0,10.75,10.75,10.74,10.75,1047795.0
2025-05-19 15:10:00,10.75,10.75,10.72,10.74,1426862.0,10.75,10.75,10.72,10.74,1426862.0
2025-05-19 15:20:00,10.73,10.74,10.72,10.73,1282476.0,10.73,10.74,10.72,10.73,1282476.0
2025-05-19 15:30:00,10.73,10.74,10.72,10.74,1810522.0,10.73,10.74,10.72,10.74,1810522.0
2025-05-19 15:40:00,10.73,10.75,10.73,10.74,1683380.0,10.73,10.75,10.73,10.74,1683380.0
2025-05-19 15:50:00,10.74,10.77,10.73,10.74,4749632.0,10.74,10.77,10.73,10.74,4749632.0
2025-05-20 09:30:00,10.79,10.84,10.75,10.78,2055417.0,10.79,10.84,10.75,10.78,2055417.0
2025-05-20 09:40:00,10.78,10.78,10.74,10.77,1391346.0,10.78,10.78,10.74,10.77,1391346.0
2025-05-20 09:50:00,10.77,10.81,10.76,10.79,2033632.0,10.77,10.81,10.76,10.79,2033632.0
2025-05-20 10:00:00,10.79,10.81,10.79,10.8,1319312.0,10.79,10.81,10.79,10.8,1319312.0
2025-05-20 10:10:00,10.81,10.82,10.79,10.82,1477668.0,10.81,10.82,10.79,10.82,1477668.0
2025-05-20 10:20:00,10.82,10.82,10.81,10.82,1064367.0,10.82,10.82,10.81,10.82,1064367.0
2025-05-20 10:30:00,10.82,10.83,10.81,10.82,1002292.0,10.82,10.83,10.81,10.82,1002292.0
2025-05-20 10:40:00,10.83,10.83,10.8,10.81,1593931.0,10.83,10.83,10.8,10.81,1593931.0
2025-05-20 10:50:00,10.8,10.81,10.78,10.78,1498599.0,10.8,10.81,10.78,10.78,1498599.0
2025-05-20 11:00:00,10.78,10.79,10.78,10.79,718619.0,10.78,10.79,10.78,10.79,718619.0
2025-05-20 11:10:00,10.79,10.8,10.78,10.79,1430994.0,10.79,10.8,10.78,10.79,1430994.0
2025-05-20 11:20:00,10.79,10.79,10.78,10.79,432199.0,10.79,10.79,10.78,10.79,432199.0
2025-05-20 11:30:00,10.79,10.79,10.78,10.79,731791.0,10.79,10.79,10.78,10.79,731791.0
2025-05-20 11:40:00,10.79,10.79,10.76,10.77,1265478.0,10.79,10.79,10.76,10.77,1265478.0
2025-05-20 11:50:00,10.77,10.77,10.76,10.77,509680.0,10.77,10.77,10.76,10.77,509680.0
2025-05-20 12:00:00,10.76,10.77,10.74,10.75,1271804.0,10.76,10.77,10.74,10.75,1271804.0
2025-05-20 12:10:00,10.74,10.75,10.72,10.74,1794387.0,10.74,10.75,10.72,10.74,1794387.0
2025-05-20 12:20:00,10.73,10.75,10.73,10.75,1105134.0,10.73,10.75,10.73,10.75,1105134.0
2025-05-20 12:30:00,10.75,10.75,10.74,10.75,500779.0,10.75,10.75,10.74,10.75,500779.0
2025-05-20 12:40:00,10.75,10.78,10.74,10.77,1708988.0,10.75,10.78,10.74,10.77,1708988.0
2025-05-20 12:50:00,10.77,10.79,10.76,10.77,1878014.0,10.77,10.79,10.76,10.77,1878014.0
2025-05-20 13:00:00,10.77,10.78,10.76,10.78,1316282.0,10.77,10.78,10.76,10.78,1316282.0
2025-05-20 13:10:00,10.78,10.78,10.77,10.78,211526.0,10.78,10.78,10.77,10.78,211526.0
2025-05-20 13:20:00,10.78,10.78,10.77,10.78,680829.0,10.78,10.78,10.77,10.78,680829.0
2025-05-20 13:30:00,10.78,10.78,10.77,10.78,427291.0,10.78,10.78,10.77,10.78,427291.0
2025-05-20 13:40:00,10.78,10.78,10.76,10.77,612172.0,10.78,10.78,10.76,10.77,612172.0
2025-05-20 13:50:00,10.76,10.77,10.76,10.76,295880.0,10.76,10.77,10.76,10.76,295880.0
2025-05-20 14:00:00,10.77,10.77,10.75,10.76,1051166.0,10.77,10.77,10.75,10.76,1051166.0
2025-05-20 14:10:00,10.75,10.76,10.74,10.75,616685.0,10.75,10.76,10.74,10.75,616685.0
2025-05-20 14:20:00,10.75,10.75,10.71,10.71,2640333.0,10.75,10.75,10.71,10.71,2640333.0
2025-05-20 14:30:00,10.71,10.72,10.71,10.71,594619.0,10.71,10.72,10.71,10.71,594619.0
2025-05-20 14:40:00,10.71,10.72,10.67,10.68,3160349.0,10.71,10.72,10.67,10.68,3160349.0
2025-05-20 14:50:00,10.68,10.69,10.67,10.69,738260.0,10.68,10.69,10.67,10.69,738260.0
2025-05-20 15:00:00,10.69,10.69,10.66,10.68,1938679.0,10.69,10.69,10.66,10.68,1938679.0
2025-05-20 15:10:00,10.68,10.7,10.66,10.7,1936346.0,10.68,10.7,10.66,10.7,1936346.0
2025-05-20 15:20:00,10.69,10.7,10.69,10.7,1331310.0,10.69,10.7,10.69,10.7,1331310.0
2025-05-20 15:30:00,10.7,10.71,10.69,10.7,2339096.0,10.7,10.71,10.69,10.7,2339096.0
2025-05-20 15:40:00,10.7,10.71,10.69,10.7,2854719.0,10.7,10.71,10.69,10.7,2854719.0
2025-05-20 15:50:00,10.69,10.72,10.68,10.71,5468923.0,10.69,10.72,10.68,10.71,5468923.0
2025-05-21 09:30:00,10.66,10.69,10.63,10.65,1777650.0,10.66,10.69,10.63,10.65,1777650.0
2025-05-21 09:40:00,10.65,10.65,10.6,10.62,1321401.0,10.65,10.65,10.6,10.62,1321401.0
2025-05-21 09:50:00,10.62,10.62,10.58,10.59,1667964.0,10.62,10.62,10.58,10.59,1667964.0
2025-05-21 10:00:00,10.59,10.62,10.58,10.6,2369897.0,10.59,10.62,10.58,10.6,2369897.0
2025-05-21 10:10:00,10.6,10.6,10.57,10.59,1430338.0,10.6,10.6,10.57,10.59,1430338.0
2025-05-21 10:20:00,10.59,10.61,10.57,10.58,1475603.0,10.59,10.61,10.57,10.58,1475603.0
2025-05-21 10:30:00,10.57,10.59,10.55,10.59,2665867.0,10.57,10.59,10.55,10.59,2665867.0
2025-05-21 10:40:00,10.59,10.61,10.58,10.61,2869432.0,10.59,10.61,10.58,10.61,2869432.0
2025-05-21 10:50:00,10.61,10.63,10.6,10.62,2745956.0,10.61,10.63,10.6,10.62,2745956.0
2025-05-21 11:00:00,10.62,10.64,10.61,10.64,1471211.0,10.62,10.64,10.61,10.64,1471211.0
2025-05-21 11:10:00,10.63,10.65,10.62,10.63,2042544.0,10.63,10.65,10.62,10.63,2042544.0
2025-05-21 11:20:00,10.63,10.65,10.62,10.64,1722554.0,10.63,10.65,10.62,10.64,1722554.0
2025-05-21 11:30:00,10.63,10.64,10.62,10.63,1236984.0,10.63,10.64,10.62,10.63,1236984.0
2025-05-21 11:40:00,10.64,10.64,10.63,10.63,776336.0,10.64,10.64,10.63,10.63,776336.0
2025-05-21 11:50:00,10.63,10.64,10.63,10.63,811908.0,10.63,10.64,10.63,10.63,811908.0
2025-05-21 12:00:00,10.63,10.65,10.63,10.63,541292.0,10.63,10.65,10.63,10.63,541292.0
2025-05-21 12:10:00,10.63,10.64,10.62,10.63,720157.0,10.63,10.64,10.62,10.63,720157.0
2025-05-21 12:20:00,10.63,10.65,10.61,10.64,1229298.0,10.63,10.65,10.61,10.64,1229298.0
2025-05-21 12:30:00,10.65,10.66,10.64,10.66,1010895.0,10.65,10.66,10.64,10.66,1010895.0
2025-05-21 12:40:00,10.65,10.67,10.65,10.66,1121631.0,10.65,10.67,10.65,10.66,1121631.0
2025-05-21 12:50:00,10.67,10.67,10.64,10.65,595225.0,10.67,10.67,10.64,10.65,595225.0
2025-05-21 13:00:00,10.65,10.65,10.62,10.62,1478691.0,10.65,10.65,10.62,10.62,1478691.0
2025-05-21 13:10:00,10.63,10.63,10.57,10.58,2220820.0,10.63,10.63,10.57,10.58,2220820.0
2025-05-21 13:20:00,10.58,10.59,10.51,10.53,4446009.0,10.58,10.59,10.51,10.53,4446009.0
2025-05-21 13:30:00,10.52,10.59,10.5,10.59,5097608.0,10.52,10.59,10.5,10.59,5097608.0
2025-05-21 13:40:00,10.59,10.59,10.54,10.55,2567688.0,10.59,10.59,10.54,10.55,2567688.0
2025-05-21 13:50:00,10.55,10.56,10.52,10.54,1817318.0,10.55,10.56,10.52,10.54,1817318.0
2025-05-21 14:00:00,10.54,10.55,10.51,10.53,2940201.0,10.54,10.55,10.51,10.53,2940201.0
2025-05-21 14:10:00,10.53,10.53,10.49,10.49,1889535.0,10.53,10.53,10.49,10.49,1889535.0
2025-05-21 14:20:00,10.5,10.51,10.48,10.5,2674626.0,10.5,10.51,10.48,10.5,2674626.0
2025-05-21 14:30:00,10.51,10.54,10.5,10.53,2236722.0,10.51,10.54,10.5,10.53,2236722.0
2025-05-21 14:40:00,10.53,10.54,10.5,10.51,1973256.0,10.53,10.54,10.5,10.51,1973256.0
2025-05-21 14:50:00,10.51,10.51,10.49,10.5,1717111.0,10.51,10.51,10.49,10.5,1717111.0
2025-05-21 15:00:00,10.5,10.51,10.48,10.49,2052246.0,10.5,10.51,10.48,10.49,2052246.0
2025-05-21 15:10:00,10.48,10.51,10.47,10.5,2504853.0,10.48,10.51,10.47,10.5,2504853.0
2025-05-21 15:20:00,10.49,10.5,10.45,10.47,3405500.0,10.49,10.5,10.45,10.47,3405500.0
2025-05-21 15:30:00,10.47,10.5,10.47,10.5,2958463.0,10.47,10.5,10.47,10.5,2958463.0
2025-05-21 15:40:00,10.5,10.52,10.49,10.5,3709345.0,10.5,10.52,10.49,10.5,3709345.0
2025-05-21 15:50:00,10.51,10.51,10.47,10.47,4476742.0,10.51,10.51,10.47,10.47,4476742.0
2025-05-22 09:30:00,10.48,10.48,10.35,10.38,2847329.0,10.48,10.48,10.35,10.38,2847329.0
2025-05-22 09:40:00,10.38,10.4,10.34,10.36,3433199.0,10.38,10.4,10.34,10.36,3433199.0
2025-05-22 09:50:00,10.36,10.39,10.34,10.37,2687599.0,10.36,10.39,10.34,10.37,2687599.0
2025-05-22 10:00:00,10.37,10.44,10.36,10.44,3682304.0,10.37,10.44,10.36,10.44,3682304.0
2025-05-22 10:10:00,10.44,10.44,10.37,10.38,4534703.0,10.44,10.44,10.37,10.38,4534703.0
2025-05-22 10:20:00,10.38,10.39,10.35,10.37,2643987.0,10.38,10.39,10.35,10.37,2643987.0
2025-05-22 10:30:00,10.37,10.39,10.36,10.38,2251560.0,10.37,10.39,10.36,10.38,2251560.0
2025-05-22 10:40:00,10.38,10.41,10.37,10.41,3708632.0,10.38,10.41,10.37,10.41,3708632.0
2025-05-22 10:50:00,10.41,10.42,10.38,10.42,3031696.0,10.41,10.42,10.38,10.42,3031696.0
2025-05-22 11:00:00,10.42,10.45,10.41,10.44,3287357.0,10.42,10.45,10.41,10.44,3287357.0
2025-05-22 11:10:00,10.44,10.45,10.41,10.42,1496474.0,10.44,10.45,10.41,10.42,1496474.0
2025-05-22 11:20:00,10.42,10.45,10.41,10.42,2875476.0,10.42,10.45,10.41,10.42,2875476.0
2025-05-22 11:30:00,10.41,10.45,10.41,10.44,2486168.0,10.41,10.45,10.41,10.44,2486168.0
2025-05-22 11:40:00,10.44,10.45,10.43,10.44,1934331.0,10.44,10.45,10.43,10.44,1934331.0
2025-05-22 11:50:00,10.43,10.44,10.42,10.44,1539727.0,10.43,10.44,10.42,10.44,1539727.0
2025-05-22 12:00:00,10.44,10.45,10.43,10.45,1614131.0,10.44,10.45,10.43,10.45,1614131.0
2025-05-22 12:10:00,10.44,10.47,10.44,10.45,1552826.0,10.44,10.47,10.44,10.45,1552826.0
2025-05-22 12:20:00,10.45,10.45,10.43,10.43,728776.0,10.45,10.45,10.43,10.43,728776.0
2025-05-22 12:30:00,10.43,10.44,10.41,10.42,1582523.0,10.43,10.44,10.41,10.42,1582523.0
2025-05-22 12:40:00,10.41,10.42,10.41,10.41,955599.0,10.41,10.42,10.41,10.41,955599.0
2025-05-22 12:50:00,10.42,10.43,10.41,10.42,847153.0,10.42,10.43,10.41,10.42,847153.0
2025-05-22 13:00:00,10.43,10.44,10.42,10.43,1642156.0,10.43,10.44,10.42,10.43,1642156.0
2025-05-22 13:10:00,10.44,10.46,10.43,10.45,1851239.0,10.44,10.46,10.43,10.45,1851239.0
2025-05-22 13:20:00,10.45,10.47,10.45,10.46,3158821.0,10.45,10.47,10.45,10.46,3158821.0
2025-05-22 13:30:00,10.45,10.47,10.44,10.46,1489274.0,10.45,10.47,10.44,10.46,1489274.0
2025-05-22 13:40:00,10.46,10.48,10.45,10.48,1851866.0,10.46,10.48,10.45,10.48,1851866.0
2025-05-22 13:50:00,10.47,10.49,10.46,10.47,1190997.0,10.47,10.49,10.46,10.47,1190997.0
2025-05-22 14:00:00,10.46,10.48,10.46,10.47,1634890.0,10.46,10.48,10.46,10.47,1634890.0
2025-05-22 14:10:00,10.47,10.5,10.46,10.5,1824132.0,10.47,10.5,10.46,10.5,1824132.0
2025-05-22 14:20:00,10.49,10.5,10.47,10.47,3376040.0,10.49,10.5,10.47,10.47,3376040.0
2025-05-22 14:30:00,10.47,10.49,10.46,10.47,1522035.0,10.47,10.49,10.46,10.47,1522035.0
2025-05-22 14:40:00,10.47,10.48,10.45,10.46,1164517.0,10.47,10.48,10.45,10.46,1164517.0
2025-05-22 14:50:00,10.46,10.48,10.46,10.48,1587733.0,10.46,10.48,10.46,10.48,1587733.0
2025-05-22 15:00:00,10.48,10.49,10.47,10.48,1678948.0,10.48,10.49,10.47,10.48,1678948.0
2025-05-22 15:10:00,10.48,10.5,10.48,10.48,2405627.0,10.48,10.5,10.48,10.48,2405627.0
2025-05-22 15:20:00,10.48,10.5,10.48,10.5,797316.0,10.48,10.5,10.48,10.5,797316.0
2025-05-22 15:30:00,10.5,10.5,10.46,10.46,1432598.0,10.5,10.5,10.46,10.46,1432598.0
2025-05-22 15:40:00,10.46,10.47,10.44,10.45,2473696.0,10.46,10.47,10.44,10.45,2473696.0
2025-05-22 15:50:00,10.45,10.46,10.42,10.44,5765064.0,10.45,10.46,10.42,10.44,5765064.0
2025-05-23 09:30:00,10.3,10.39,10.3,10.38,2416949.0,10.3,10.39,10.3,10.38,2416949.0
2025-05-23 09:40:00,10.37,10.39,10.32,10.34,1913370.0,10.37,10.39,10.32,10.34,1913370.0
2025-05-23 09:50:00,10.35,10.37,10.33,10.34,1940694.0,10.35,10.37,10.33,10.34,1940694.0
2025-05-23 10:00:00,10.34,10.35,10.32,10.33,2381621.0,10.34,10.35,10.32,10.33,2381621.0
2025-05-23 10:10:00,10.33,10.33,10.31,10.31,2194455.0,10.33,10.33,10.31,10.31,2194455.0
2025-05-23 10:20:00,10.32,10.34,10.29,10.34,2495843.0,10.32,10.34,10.29,10.34,2495843.0
2025-05-23 10:30:00,10.34,10.36,10.33,10.36,2741310.0,10.34,10.36,10.33,10.36,2741310.0
2025-05-23 10:40:00,10.36,10.4,10.35,10.38,3076284.0,10.36,10.4,10.35,10.38,3076284.0
2025-05-23 10:50:00,10.39,10.39,10.35,10.36,3262332.0,10.39,10.39,10.35,10.36,3262332.0
2025-05-23 11:00:00,10.36,10.38,10.35,10.37,2831481.0,10.36,10.38,10.35,10.37,2831481.0
2025-05-23 11:10:00,10.37,10.37,10.35,10.37,1565468.0,10.37,10.37,10.35,10.37,1565468.0
2025-05-23 11:20:00,10.37,10.39,10.35,10.35,2162147.0,10.37,10.39,10.35,10.35,2162147.0
2025-05-23 11:30:00,10.36,10.39,10.35,10.37,3742101.0,10.36,10.39,10.35,10.37,3742101.0
2025-05-23 11:40:00,10.37,10.37,10.35,10.36,912268.0,10.37,10.37,10.35,10.36,912268.0
2025-05-23 11:50:00,10.37,10.37,10.32,10.33,1544739.0,10.37,10.37,10.32,10.33,1544739.0
2025-05-23 12:00:00,10.33,10.35,10.32,10.34,2969282.0,10.33,10.35,10.32,10.34,2969282.0
2025-05-23 12:10:00,10.35,10.35,10.33,10.34,2282145.0,10.35,10.35,10.33,10.34,2282145.0
2025-05-23 12:20:00,10.33,10.36,10.33,10.34,1678210.0,10.33,10.36,10.33,10.34,1678210.0
2025-05-23 12:30:00,10.33,10.34,10.31,10.32,2333945.0,10.33,10.34,10.31,10.32,2333945.0
2025-05-23 12:40:00,10.33,10.33,10.31,10.32,439399.0,10.33,10.33,10.31,10.32,439399.0
2025-05-23 12:50:00,10.32,10.33,10.31,10.32,953675.0,10.32,10.33,10.31,10.32,953675.0
2025-05-23 13:00:00,10.32,10.34,10.31,10.34,867686.0,10.32,10.34,10.31,10.34,867686.0
2025-05-23 13:10:00,10.34,10.37,10.33,10.37,1839480.0,10.34,10.37,10.33,10.37,1839480.0
2025-05-23 13:20:00,10.37,10.38,10.36,10.37,1358911.0,10.37,10.38,10.36,10.37,1358911.0
2025-05-23 13:30:00,10.37,10.37,10.35,10.37,713290.0,10.37,10.37,10.35,10.37,713290.0
2025-05-23 13:40:00,10.37,10.37,10.35,10.36,1294479.0,10.37,10.37,10.35,10.36,1294479.0
2025-05-23 13:50:00,10.36,10.38,10.35,10.37,1713062.0,10.36,10.38,10.35,10.37,1713062.0
2025-05-23 14:00:00,10.37,10.38,10.35,10.36,1381114.0,10.37,10.38,10.35,10.36,1381114.0
2025-05-23 14:10:00,10.36,10.38,10.35,10.36,840714.0,10.36,10.38,10.35,10.36,840714.0
2025-05-23 14:20:00,10.36,10.37,10.35,10.36,2583990.0,10.36,10.37,10.35,10.36,2583990.0
2025-05-23 14:30:00,10.36,10.38,10.35,10.37,1393798.0,10.36,10.38,10.35,10.37,1393798.0
2025-05-23 14:40:00,10.37,10.39,10.36,10.38,748254.0,10.37,10.39,10.36,10.38,748254.0
2025-05-23 14:50:00,10.38,10.39,10.38,10.38,379070.0,10.38,10.39,10.38,10.38,379070.0
2025-05-23 15:00:00,10.39,10.39,10.37,10.38,588371.0,10.39,10.39,10.37,10.38,588371.0
2025-05-23 15:10:00,10.38,10.39,10.37,10.38,630597.0,10.38,10.39,10.37,10.38,630597.0
2025-05-23 15:20:00,10.38,10.4,10.37,10.38,1476432.0,10.38,10.4,10.37,10.38,1476432.0
2025-05-23 15:30:00,10.38,10.4,10.38,10.4,835850.0,10.38,10.4,10.38,10.4,835850.0
2025-05-23 15:40:00,10.4,10.41,10.37,10.38,2198408.0,10.4,10.41,10.37,10.38,2198408.0
2025-05-23 15:50:00,10.38,10.39,10.35,10.36,4364013.0,10.38,10.39,10.35,10.36,4364013.0
2025-05-27 09:30:00,10.45,10.49,10.37,10.39,2921939.0,10.45,10.49,10.37,10.39,2921939.0
2025-05-27 09:40:00,10.39,10.4,10.34,10.34,2020192.0,10.39,10.4,10.34,10.34,2020192.0
2025-05-27 09:50:00,10.34,10.36,10.27,10.28,3378319.0,10.34,10.36,10.27,10.28,3378319.0
2025-05-27 10:00:00,10.28,10.34,10.27,10.33,3114994.0,10.28,10.34,10.27,10.33,3114994.0
2025-05-27 10:10:00,10.32,10.33,10.29,10.3,2455758.0,10.32,10.33,10.29,10.3,2455758.0
2025-05-27 10:20:00,10.31,10.36,10.3,10.33,5371126.0,10.31,10.36,10.3,10.33,5371126.0
2025-05-27 10:30:00,10.33,10.35,10.32,10.33,3434584.0,10.33,10.35,10.32,10.33,3434584.0
2025-05-27 10:40:00,10.34,10.36,10.32,10.35,3677594.0,10.34,10.36,10.32,10.35,3677594.0
2025-05-27 10:50:00,10.36,10.36,10.34,10.36,2286714.0,10.36,10.36,10.34,10.36,2286714.0
2025-05-27 11:00:00,10.35,10.36,10.34,10.36,1386499.0,10.35,10.36,10.34,10.36,1386499.0
2025-05-27 11:10:00,10.35,10.36,10.33,10.34,1983529.0,10.35,10.36,10.33,10.34,1983529.0
2025-05-27 11:20:00,10.33,10.34,10.31,10.32,2514157.0,10.33,10.34,10.31,10.32,2514157.0
2025-05-27 11:30:00,10.33,10.33,10.32,10.33,863360.0,10.33,10.33,10.32,10.33,863360.0
2025-05-27 11:40:00,10.32,10.35,10.32,10.33,1908468.0,10.32,10.35,10.32,10.33,1908468.0
2025-05-27 11:50:00,10.33,10.33,10.31,10.32,921807.0,10.33,10.33,10.31,10.32,921807.0
2025-05-27 12:00:00,10.31,10.32,10.3,10.3,2003986.0,10.31,10.32,10.3,10.3,2003986.0
2025-05-27 12:10:00,10.31,10.31,10.29,10.3,1101968.0,10.31,10.31,10.29,10.3,1101968.0
2025-05-27 12:20:00,10.3,10.32,10.3,10.3,1495765.0,10.3,10.32,10.3,10.3,1495765.0
2025-05-27 12:30:00,10.3,10.32,10.28,10.29,2413639.0,10.3,10.32,10.28,10.29,2413639.0
2025-05-27 12:40:00,10.3,10.3,10.27,10.28,1698794.0,10.3,10.3,10.27,10.28,1698794.0
2025-05-27 12:50:00,10.27,10.29,10.27,10.29,1270718.0,10.27,10.29,10.27,10.29,1270718.0
2025-05-27 13:00:00,10.28,10.29,10.24,10.25,1801512.0,10.28,10.29,10.24,10.25,1801512.0
2025-05-27 13:10:00,10.25,10.25,10.21,10.22,2988597.0,10.25,10.25,10.21,10.22,2988597.0
2025-05-27 13:20:00,10.22,10.24,10.22,10.22,1491047.0,10.22,10.24,10.22,10.22,1491047.0
2025-05-27 13:30:00,10.22,10.25,10.22,10.25,1415962.0,10.22,10.25,10.22,10.25,1415962.0
2025-05-27 13:40:00,10.25,10.27,10.24,10.26,1659220.0,10.25,10.27,10.24,10.26,1659220.0
2025-05-27 13:50:00,10.26,10.28,10.25,10.28,1174907.0,10.26,10.28,10.25,10.28,1174907.0
2025-05-27 14:00:00,10.28,10.29,10.26,10.26,1592178.0,10.28,10.29,10.26,10.26,1592178.0
2025-05-27 14:10:00,10.27,10.28,10.26,10.28,535209.0,10.27,10.28,10.26,10.28,535209.0
2025-05-27 14:20:00,10.28,10.28,10.27,10.28,332876.0,10.28,10.28,10.27,10.28,332876.0
2025-05-27 14:30:00,10.28,10.3,10.27,10.3,1517499.0,10.28,10.3,10.27,10.3,1517499.0
2025-05-27 14:40:00,10.29,10.31,10.29,10.31,1192631.0,10.29,10.31,10.29,10.31,1192631.0
2025-05-27 14:50:00,10.31,10.31,10.28,10.29,1904271.0,10.31,10.31,10.28,10.29,1904271.0
2025-05-27 15:00:00,10.29,10.31,10.28,10.29,3414995.0,10.29,10.31,10.28,10.29,3414995.0
2025-05-27 15:10:00,10.29,10.3,10.28,10.29,1459758.0,10.29,10.3,10.28,10.29,1459758.0
2025-05-27 15:20:00,10.29,10.31,10.29,10.3,1927534.0,10.29,10.31,10.29,10.3,1927534.0
2025-05-27 15:30:00,10.3,10.31,10.29,10.3,1370882.0,10.3,10.31,10.29,10.3,1370882.0
2025-05-27 15:40:00,10.31,10.31,10.29,10.3,1785549.0,10.31,10.31,10.29,10.3,1785549.0
2025-05-27 15:50:00,10.3,10.32,10.29,10.3,4954587.0,10.3,10.32,10.29,10.3,4954587.0
2025-05-28 09:30:00,10.32,10.34,10.22,10.24,2942571.0,10.32,10.34,10.22,10.24,2942571.0
2025-05-28 09:40:00,10.24,10.24,10.21,10.22,1885280.0,10.24,10.24,10.21,10.22,1885280.0
2025-05-28 09:50:00,10.21,10.27,10.2,10.24,2654390.0,10.21,10.27,10.2,10.24,2654390.0
2025-05-28 10:00:00,10.24,10.26,10.21,10.25,3915588.0,10.24,10.26,10.21,10.25,3915588.0
2025-05-28 10:10:00,10.24,10.25,10.22,10.24,3453704.0,10.24,10.25,10.22,10.24,3453704.0
2025-05-28 10:20:00,10.24,10.29,10.23,10.28,5498901.0,10.24,10.29,10.23,10.28,5498901.0
2025-05-28 10:30:00,10.27,10.29,10.26,10.27,3377733.0,10.27,10.29,10.26,10.27,3377733.0
2025-05-28 10:40:00,10.26,10.27,10.22,10.22,3276306.0,10.26,10.27,10.22,10.22,3276306.0
2025-05-28 10:50:00,10.23,10.25,10.21,10.23,3677136.0,10.23,10.25,10.21,10.23,3677136.0
2025-05-28 11:00:00,10.23,10.24,10.22,10.22,2412335.0,10.23,10.24,10.22,10.22,2412335.0
2025-05-28 11:10:00,10.22,10.23,10.22,10.23,1617328.0,10.22,10.23,10.22,10.23,1617328.0
2025-05-28 11:20:00,10.22,10.23,10.17,10.18,4524215.0,10.22,10.23,10.17,10.18,4524215.0
2025-05-28 11:30:00,10.17,10.19,10.16,10.17,4314944.0,10.17,10.19,10.16,10.17,4314944.0
2025-05-28 11:40:00,10.17,10.18,10.16,10.18,1499354.0,10.17,10.18,10.16,10.18,1499354.0
2025-05-28 11:50:00,10.18,10.18,10.15,10.16,1745393.0,10.18,10.18,10.15,10.16,1745393.0
2025-05-28 12:00:00,10.16,10.18,10.15,10.18,3130455.0,10.16,10.18,10.15,10.18,3130455.0
2025-05-28 12:10:00,10.18,10.18,10.17,10.18,1509326.0,10.18,10.18,10.17,10.18,1509326.0
2025-05-28 12:20:00,10.18,10.19,10.16,10.19,2645994.0,10.18,10.19,10.16,10.19,2645994.0
2025-05-28 12:30:00,10.18,10.2,10.18,10.2,1608767.0,10.18,10.2,10.18,10.2,1608767.0
2025-05-28 12:40:00,10.2,10.21,10.19,10.2,1142025.0,10.2,10.21,10.19,10.2,1142025.0
2025-05-28 12:50:00,10.21,10.21,10.2,10.2,757417.0,10.21,10.21,10.2,10.2,757417.0
2025-05-28 13:00:00,10.21,10.23,10.2,10.22,1752123.0,10.21,10.23,10.2,10.22,1752123.0
2025-05-28 13:10:00,10.22,10.25,10.22,10.25,1497590.0,10.22,10.25,10.22,10.25,1497590.0
2025-05-28 13:20:00,10.25,10.25,10.22,10.22,976102.0,10.25,10.25,10.22,10.22,976102.0
2025-05-28 13:30:00,10.23,10.23,10.22,10.22,730131.0,10.23,10.23,10.22,10.22,730131.0
2025-05-28 13:40:00,10.23,10.23,10.22,10.22,550787.0,10.23,10.23,10.22,10.22,550787.0
2025-05-28 13:50:00,10.23,10.24,10.22,10.23,1783367.0,10.23,10.24,10.22,10.23,1783367.0
2025-05-28 14:00:00,10.22,10.25,10.22,10.24,1862975.0,10.22,10.25,10.22,10.24,1862975.0
2025-05-28 14:10:00,10.25,10.25,10.24,10.25,640968.0,10.25,10.25,10.24,10.25,640968.0
2025-05-28 14:20:00,10.25,10.25,10.22,10.24,1459104.0,10.25,10.25,10.22,10.24,1459104.0
2025-05-28 14:30:00,10.24,10.24,10.22,10.22,777678.0,10.24,10.24,10.22,10.22,777678.0
2025-05-28 14:40:00,10.22,10.23,10.22,10.22,1128527.0,10.22,10.23,10.22,10.22,1128527.0
2025-05-28 14:50:00,10.22,10.23,10.17,10.22,5634122.0,10.22,10.23,10.17,10.22,5634122.0
2025-05-28 15:00:00,10.22,10.23,10.21,10.21,2660338.0,10.22,10.23,10.21,10.21,2660338.0
2025-05-28 15:10:00,10.21,10.22,10.2,10.2,2239792.0,10.21,10.22,10.2,10.2,2239792.0
2025-05-28 15:20:00,10.21,10.21,10.19,10.19,1237145.0,10.21,10.21,10.19,10.19,1237145.0
2025-05-28 15:30:00,10.2,10.21,10.18,10.21,2112126.0,10.2,10.21,10.18,10.21,2112126.0
2025-05-28 15:40:00,10.21,10.21,10.19,10.2,1666980.0,10.21,10.21,10.19,10.2,1666980.0
2025-05-28 15:50:00,10.19,10.2,10.17,10.18,5103306.0,10.19,10.2,10.17,10.18,5103306.0
2025-05-29 09:30:00,10.21,10.24,10.16,10.2,1653177.0,10.21,10.24,10.16,10.2,1653177.0
2025-05-29 09:40:00,10.2,10.22,10.18,10.21,1988482.0,10.2,10.22,10.18,10.21,1988482.0
2025-05-29 09:50:00,10.2,10.26,10.19,10.26,2674982.0,10.2,10.26,10.19,10.26,2674982.0
2025-05-29 10:00:00,10.26,10.28,10.21,10.22,3376044.0,10.26,10.28,10.21,10.22,3376044.0
2025-05-29 10:10:00,10.22,10.24,10.2,10.21,2756311.0,10.22,10.24,10.2,10.21,2756311.0
2025-05-29 10:20:00,10.21,10.23,10.2,10.21,3898572.0,10.21,10.23,10.2,10.21,3898572.0
2025-05-29 10:30:00,10.21,10.22,10.17,10.19,2666694.0,10.21,10.22,10.17,10.19,2666694.0
2025-05-29 10:40:00,10.19,10.22,10.18,10.21,3669641.0,10.19,10.22,10.18,10.21,3669641.0
2025-05-29 10:50:00,10.21,10.22,10.19,10.21,2559992.0,10.21,10.22,10.19,10.21,2559992.0
2025-05-29 11:00:00,10.21,10.22,10.2,10.2,2442572.0,10.21,10.22,10.2,10.2,2442572.0
2025-05-29 11:10:00,10.2,10.22,10.2,10.21,1345171.0,10.2,10.22,10.2,10.21,1345171.0
2025-05-29 11:20:00,10.21,10.24,10.21,10.23,1622284.0,10.21,10.24,10.21,10.23,1622284.0
2025-05-29 11:30:00,10.24,10.24,10.17,10.17,2503208.0,10.24,10.24,10.17,10.17,2503208.0
2025-05-29 11:40:00,10.17,10.19,10.16,10.17,3056143.0,10.17,10.19,10.16,10.17,3056143.0
2025-05-29 11:50:00,10.18,10.2,10.11,10.13,5374848.0,10.18,10.2,10.11,10.13,5374848.0
2025-05-29 12:00:00,10.13,10.16,10.12,10.16,3566007.0,10.13,10.16,10.12,10.16,3566007.0
2025-05-29 12:10:00,10.16,10.18,10.14,10.17,2090340.0,10.16,10.18,10.14,10.17,2090340.0
2025-05-29 12:20:00,10.18,10.19,10.16,10.18,1800662.0,10.18,10.19,10.16,10.18,1800662.0
2025-05-29 12:30:00,10.18,10.19,10.17,10.19,2186240.0,10.18,10.19,10.17,10.19,2186240.0
2025-05-29 12:40:00,10.19,10.19,10.17,10.18,650332.0,10.19,10.19,10.17,10.18,650332.0
2025-05-29 12:50:00,10.18,10.21,10.17,10.2,1977357.0,10.18,10.21,10.17,10.2,1977357.0
2025-05-29 13:00:00,10.21,10.23,10.2,10.2,1900909.0,10.21,10.23,10.2,10.2,1900909.0
2025-05-29 13:10:00,10.21,10.21,10.2,10.21,468038.0,10.21,10.21,10.2,10.21,468038.0
2025-05-29 13:20:00,10.2,10.22,10.2,10.21,1359992.0,10.2,10.22,10.2,10.21,1359992.0
2025-05-29 13:30:00,10.2,10.21,10.19,10.2,3105547.0,10.2,10.21,10.19,10.2,3105547.0
2025-05-29 13:40:00,10.2,10.21,10.18,10.19,1425358.0,10.2,10.21,10.18,10.19,1425358.0
2025-05-29 13:50:00,10.19,10.2,10.18,10.19,2078111.0,10.19,10.2,10.18,10.19,2078111.0
2025-05-29 14:00:00,10.19,10.22,10.18,10.21,2232967.0,10.19,10.22,10.18,10.21,2232967.0
2025-05-29 14:10:00,10.21,10.21,10.19,10.2,1599537.0,10.21,10.21,10.19,10.2,1599537.0
2025-05-29 14:20:00,10.2,10.2,10.18,10.2,1937941.0,10.2,10.2,10.18,10.2,1937941.0
2025-05-29 14:30:00,10.2,10.21,10.19,10.2,1136774.0,10.2,10.21,10.19,10.2,1136774.0
2025-05-29 14:40:00,10.21,10.21,10.19,10.21,1038936.0,10.21,10.21,10.19,10.21,1038936.0
2025-05-29 14:50:00,10.21,10.21,10.18,10.19,1966101.0,10.21,10.21,10.18,10.19,1966101.0
2025-05-29 15:00:00,10.19,10.21,10.18,10.19,4319824.0,10.19,10.21,10.18,10.19,4319824.0
2025-05-29 15:10:00,10.19,10.2,10.18,10.19,2668154.0,10.19,10.2,10.18,10.19,2668154.0
2025-05-29 15:20:00,10.18,10.19,10.18,10.19,782016.0,10.18,10.19,10.18,10.19,782016.0
2025-05-29 15:30:00,10.19,10.2,10.18,10.19,1115109.0,10.19,10.2,10.18,10.19,1115109.0
2025-05-29 15:40:00,10.18,10.19,10.16,10.18,3134491.0,10.18,10.19,10.16,10.18,3134491.0
2025-05-29 15:50:00,10.17,10.22,10.17,10.22,4430102.0,10.17,10.22,10.17,10.22,4430102.0
2025-05-30 09:30:00,10.18,10.2,10.12,10.19,2187771.0,10.18,10.2,10.12,10.19,2187771.0
2025-05-30 09:40:00,10.19,10.27,10.18,10.25,2116010.0,10.19,10.27,10.18,10.25,2116010.0
2025-05-30 09:50:00,10.25,10.28,10.24,10.25,2719345.0,10.25,10.28,10.24,10.25,2719345.0
2025-05-30 10:00:00,10.26,10.34,10.25,10.34,4697528.0,10.26,10.34,10.25,10.34,4697528.0
2025-05-30 10:10:00,10.34,10.35,10.31,10.31,3333313.0,10.34,10.35,10.31,10.31,3333313.0
2025-05-30 10:20:00,10.32,10.32,10.28,10.31,2165132.0,10.32,10.32,10.28,10.31,2165132.0
2025-05-30 10:30:00,10.31,10.38,10.3,10.37,6287480.0,10.31,10.38,10.3,10.37,6287480.0
2025-05-30 10:40:00,10.37,10.38,10.34,10.35,3686379.0,10.37,10.38,10.34,10.35,3686379.0
2025-05-30 10:50:00,10.35,10.36,10.32,10.35,3920525.0,10.35,10.36,10.32,10.35,3920525.0
2025-05-30 11:00:00,10.35,10.38,10.34,10.37,3373223.0,10.35,10.38,10.34,10.37,3373223.0
2025-05-30 11:10:00,10.37,10.38,10.34,10.35,3344009.0,10.37,10.38,10.34,10.35,3344009.0
2025-05-30 11:20:00,10.35,10.39,10.34,10.38,3782747.0,10.35,10.39,10.34,10.38,3782747.0
2025-05-30 11:30:00,10.38,10.41,10.36,10.38,4908138.0,10.38,10.41,10.36,10.38,4908138.0
2025-05-30 11:40:00,10.38,10.39,10.35,10.39,2343048.0,10.38,10.39,10.35,10.39,2343048.0
2025-05-30 11:50:00,10.38,10.39,10.35,10.37,5471712.0,10.38,10.39,10.35,10.37,5471712.0
2025-05-30 12:00:00,10.37,10.38,10.34,10.38,3971901.0,10.37,10.38,10.34,10.38,3971901.0
2025-05-30 12:10:00,10.38,10.39,10.36,10.38,3415666.0,10.38,10.39,10.36,10.38,3415666.0
2025-05-30 12:20:00,10.37,10.39,10.34,10.36,3642178.0,10.37,10.39,10.34,10.36,3642178.0
2025-05-30 12:30:00,10.36,10.36,10.3,10.36,7904678.0,10.36,10.36,10.3,10.36,7904678.0
2025-05-30 12:40:00,10.36,10.37,10.33,10.34,4592746.0,10.36,10.37,10.33,10.34,4592746.0
2025-05-30 12:50:00,10.34,10.34,10.32,10.32,2475291.0,10.34,10.34,10.32,10.32,2475291.0
2025-05-30 13:00:00,10.33,10.36,10.31,10.33,2395138.0,10.33,10.36,10.31,10.33,2395138.0
2025-05-30 13:10:00,10.33,10.35,10.31,10.35,2514439.0,10.33,10.35,10.31,10.35,2514439.0
2025-05-30 13:20:00,10.35,10.35,10.33,10.35,2491030.0,10.35,10.35,10.33,10.35,2491030.0
2025-05-30 13:30:00,10.35,10.36,10.33,10.34,3348785.0,10.35,10.36,10.33,10.34,3348785.0
2025-05-30 13:40:00,10.34,10.36,10.33,10.35,1633239.0,10.34,10.36,10.33,10.35,1633239.0
2025-05-30 13:50:00,10.35,10.37,10.34,10.37,1647459.0,10.35,10.37,10.34,10.37,1647459.0
2025-05-30 14:00:00,10.37,10.41,10.36,10.41,2075678.0,10.37,10.41,10.36,10.41,2075678.0
2025-05-30 14:10:00,10.41,10.41,10.38,10.41,2476668.0,10.41,10.41,10.38,10.41,2476668.0
2025-05-30 14:20:00,10.41,10.41,10.39,10.4,1966775.0,10.41,10.41,10.39,10.4,1966775.0
2025-05-30 14:30:00,10.39,10.4,10.38,10.4,1064043.0,10.39,10.4,10.38,10.4,1064043.0
2025-05-30 14:40:00,10.4,10.41,10.38,10.4,2241925.0,10.4,10.41,10.38,10.4,2241925.0
2025-05-30 14:50:00,10.4,10.43,10.4,10.43,2244439.0,10.4,10.43,10.4,10.43,2244439.0
2025-05-30 15:00:00,10.42,10.45,10.41,10.44,2198778.0,10.42,10.45,10.41,10.44,2198778.0
2025-05-30 15:10:00,10.44,10.45,10.43,10.44,1655408.0,10.44,10.45,10.43,10.44,1655408.0
2025-05-30 15:20:00,10.45,10.45,10.42,10.44,2254304.0,10.45,10.45,10.42,10.44,2254304.0
2025-05-30 15:30:00,10.44,10.46,10.43,10.45,3122203.0,10.44,10.46,10.43,10.45,3122203.0
2025-05-30 15:40:00,10.45,10.45,10.42,10.44,4804828.0,10.45,10.45,10.42,10.44,4804828.0
2025-05-30 15:50:00,10.44,10.45,10.36,10.38,8149313.0,10.44,10.45,10.36,10.38,8149313.0
2025-06-02 09:30:00,10.27,10.28,10.06,10.11,6995293.0,10.27,10.28,10.06,10.11,6995293.0
2025-06-02 09:40:00,10.11,10.14,10.06,10.08,4735004.0,10.11,10.14,10.06,10.08,4735004.0
2025-06-02 09:50:00,10.08,10.09,10.04,10.05,2999939.0,10.08,10.09,10.04,10.05,2999939.0
2025-06-02 10:00:00,10.05,10.06,9.97,9.97,6201194.0,10.05,10.06,9.97,9.97,6201194.0
2025-06-02 10:10:00,9.97,9.99,9.88,9.88,8279303.0,9.97,9.99,9.88,9.88,8279303.0
2025-06-02 10:20:00,9.88,9.95,9.88,9.92,6759744.0,9.88,9.95,9.88,9.92,6759744.0
2025-06-02 10:30:00,9.92,9.94,9.9,9.91,5810177.0,9.92,9.94,9.9,9.91,5810177.0
2025-06-02 10:40:00,9.91,9.96,9.91,9.93,4218746.0,9.91,9.96,9.91,9.93,4218746.0
2025-06-02 10:50:00,9.93,9.99,9.9,9.98,7638152.0,9.93,9.99,9.9,9.98,7638152.0
2025-06-02 11:00:00,9.99,10.02,9.97,9.98,8706736.0,9.99,10.02,9.97,9.98,8706736.0
2025-06-02 11:10:00,9.99,10.01,9.92,9.93,5339064.0,9.99,10.01,9.92,9.93,5339064.0
2025-06-02 11:20:00,9.93,9.95,9.9,9.91,5081834.0,9.93,9.95,9.9,9.91,5081834.0
2025-06-02 11:30:00,9.91,9.93,9.89,9.92,6771491.0,9.91,9.93,9.89,9.92,6771491.0
2025-06-02 11:40:00,9.93,9.94,9.91,9.91,3985447.0,9.93,9.94,9.91,9.91,3985447.0
2025-06-02 11:50:00,9.92,9.94,9.91,9.92,3985962.0,9.92,9.94,9.91,9.92,3985962.0
2025-06-02 12:00:00,9.92,9.93,9.9,9.91,5255385.0,9.92,9.93,9.9,9.91,5255385.0
2025-06-02 12:10:00,9.92,9.93,9.91,9.93,2451491.0,9.92,9.93,9.91,9.93,2451491.0
2025-06-02 12:20:00,9.92,9.95,9.92,9.95,1643050.0,9.92,9.95,9.92,9.95,1643050.0
2025-06-02 12:30:00,9.94,9.95,9.92,9.94,3251112.0,9.94,9.95,9.92,9.94,3251112.0
2025-06-02 12:40:00,9.93,9.94,9.92,9.92,2015093.0,9.93,9.94,9.92,9.92,2015093.0
2025-06-02 12:50:00,9.93,9.96,9.92,9.95,3743326.0,9.93,9.96,9.92,9.95,3743326.0
2025-06-02 13:00:00,9.95,9.95,9.94,9.95,789800.0,9.95,9.95,9.94,9.95,789800.0
2025-06-02 13:10:00,9.95,9.95,9.92,9.93,2232986.0,9.95,9.95,9.92,9.93,2232986.0
2025-06-02 13:20:00,9.92,9.93,9.9,9.91,1480821.0,9.92,9.93,9.9,9.91,1480821.0
2025-06-02 13:30:00,9.91,9.93,9.9,9.91,1841395.0,9.91,9.93,9.9,9.91,1841395.0
2025-06-02 13:40:00,9.92,9.92,9.9,9.91,2751554.0,9.92,9.92,9.9,9.91,2751554.0
2025-06-02 13:50:00,9.91,9.92,9.9,9.91,2032544.0,9.91,9.92,9.9,9.91,2032544.0
2025-06-02 14:00:00,9.92,9.93,9.89,9.9,4621311.0,9.92,9.93,9.89,9.9,4621311.0
2025-06-02 14:10:00,9.9,9.94,9.9,9.94,2598568.0,9.9,9.94,9.9,9.94,2598568.0
2025-06-02 14:20:00,9.93,9.95,9.92,9.94,2333774.0,9.93,9.95,9.92,9.94,2333774.0
2025-06-02 14:30:00,9.93,9.95,9.92,9.95,3055559.0,9.93,9.95,9.92,9.95,3055559.0
2025-06-02 14:40:00,9.94,9.95,9.93,9.95,2155591.0,9.94,9.95,9.93,9.95,2155591.0
2025-06-02 14:50:00,9.95,9.97,9.94,9.96,2955433.0,9.95,9.97,9.94,9.96,2955433.0
2025-06-02 15:00:00,9.96,9.98,9.96,9.96,1599200.0,9.96,9.98,9.96,9.96,1599200.0
2025-06-02 15:10:00,9.96,9.98,9.95,9.96,2356364.0,9.96,9.98,9.95,9.96,2356364.0
2025-06-02 15:20:00,9.96,9.99,9.96,9.96,3425318.0,9.96,9.99,9.96,9.96,3425318.0
2025-06-02 15:30:00,9.96,9.99,9.96,9.99,2121524.0,9.96,9.99,9.96,9.99,2121524.0
2025-06-02 15:40:00,9.99,9.99,9.94,9.95,3598486.0,9.99,9.99,9.94,9.95,3598486.0
2025-06-02 15:50:00,9.95,9.98,9.95,9.97,6550515.0,9.95,9.98,9.95,9.97,6550515.0
2025-06-03 09:30:00,9.97,9.97,9.89,9.95,4612379.0,9.97,9.97,9.89,9.95,4612379.0
2025-06-03 09:40:00,9.95,9.97,9.94,9.96,1868151.0,9.95,9.97,9.94,9.96,1868151.0
2025-06-03 09:50:00,9.96,10.01,9.95,9.97,1791572.0,9.96,10.01,9.95,9.97,1791572.0
2025-06-03 10:00:00,9.97,10.02,9.97,10.0,3488843.0,9.97,10.02,9.97,10.0,3488843.0
2025-06-03 10:10:00,10.01,10.04,10.0,10.03,2728688.0,10.01,10.04,10.0,10.03,2728688.0
2025-06-03 10:20:00,10.02,10.07,10.01,10.07,6284064.0,10.02,10.07,10.01,10.07,6284064.0
2025-06-03 10:30:00,10.07,10.09,10.04,10.09,5945287.0,10.07,10.09,10.04,10.09,5945287.0
2025-06-03 10:40:00,10.09,10.14,10.08,10.13,5666074.0,10.09,10.14,10.08,10.13,5666074.0
2025-06-03 10:50:00,10.13,10.16,10.11,10.13,7518368.0,10.13,10.16,10.11,10.13,7518368.0
2025-06-03 11:00:00,10.13,10.16,10.12,10.15,6907246.0,10.13,10.16,10.12,10.15,6907246.0
2025-06-03 11:10:00,10.15,10.15,10.13,10.13,2374078.0,10.15,10.15,10.13,10.13,2374078.0
2025-06-03 11:20:00,10.13,10.16,10.13,10.14,2632592.0,10.13,10.16,10.13,10.14,2632592.0
2025-06-03 11:30:00,10.13,10.16,10.13,10.16,4198993.0,10.13,10.16,10.13,10.16,4198993.0
2025-06-03 11:40:00,10.15,10.17,10.14,10.15,3696667.0,10.15,10.17,10.14,10.15,3696667.0
2025-06-03 11:50:00,10.15,10.15,10.13,10.15,2528632.0,10.15,10.15,10.13,10.15,2528632.0
2025-06-03 12:00:00,10.14,10.18,10.14,10.18,2971440.0,10.14,10.18,10.14,10.18,2971440.0
2025-06-03 12:10:00,10.17,10.21,10.17,10.21,2146403.0,10.17,10.21,10.17,10.21,2146403.0
2025-06-03 12:20:00,10.2,10.21,10.18,10.21,1853434.0,10.2,10.21,10.18,10.21,1853434.0
2025-06-03 12:30:00,10.2,10.22,10.19,10.2,2031386.0,10.2,10.22,10.19,10.2,2031386.0
2025-06-03 12:40:00,10.19,10.2,10.18,10.19,1373714.0,10.19,10.2,10.18,10.19,1373714.0
2025-06-03 12:50:00,10.19,10.21,10.19,10.2,2883608.0,10.19,10.21,10.19,10.2,2883608.0
2025-06-03 13:00:00,10.2,10.2,10.18,10.2,2079634.0,10.2,10.2,10.18,10.2,2079634.0
2025-06-03 13:10:00,10.19,10.21,10.18,10.2,2353067.0,10.19,10.21,10.18,10.2,2353067.0
2025-06-03 13:20:00,10.19,10.2,10.17,10.18,1903904.0,10.19,10.2,10.17,10.18,1903904.0
2025-06-03 13:30:00,10.18,10.19,10.17,10.19,981752.0,10.18,10.19,10.17,10.19,981752.0
2025-06-03 13:40:00,10.19,10.2,10.18,10.19,2112066.0,10.19,10.2,10.18,10.19,2112066.0
2025-06-03 13:50:00,10.19,10.21,10.17,10.21,2107090.0,10.19,10.21,10.17,10.21,2107090.0
2025-06-03 14:00:00,10.21,10.22,10.17,10.21,2198792.0,10.21,10.22,10.17,10.21,2198792.0
2025-06-03 14:10:00,10.21,10.22,10.19,10.21,1700734.0,10.21,10.22,10.19,10.21,1700734.0
2025-06-03 14:20:00,10.22,10.22,10.21,10.21,1204227.0,10.22,10.22,10.21,10.21,1204227.0
2025-06-03 14:30:00,10.22,10.23,10.2,10.21,1917014.0,10.22,10.23,10.2,10.21,1917014.0
2025-06-03 14:40:00,10.21,10.21,10.19,10.21,758505.0,10.21,10.21,10.19,10.21,758505.0
2025-06-03 14:50:00,10.21,10.21,10.19,10.2,1225842.0,10.21,10.21,10.19,10.2,1225842.0
2025-06-03 15:00:00,10.2,10.2,10.19,10.19,569442.0,10.2,10.2,10.19,10.19,569442.0
2025-06-03 15:10:00,10.19,10.2,10.18,10.2,2101484.0,10.19,10.2,10.18,10.2,2101484.0
2025-06-03 15:20:00,10.2,10.2,10.17,10.18,2808681.0,10.2,10.2,10.17,10.18,2808681.0
2025-06-03 15:30:00,10.17,10.19,10.16,10.16,1783793.0,10.17,10.19,10.16,10.16,1783793.0
2025-06-03 15:40:00,10.16,10.18,10.15,10.16,3688231.0,10.16,10.18,10.15,10.16,3688231.0
2025-06-03 15:50:00,10.16,10.2,10.15,10.18,5984874.0,10.16,10.2,10.15,10.18,5984874.0
2025-06-04 09:30:00,10.19,10.33,10.19,10.32,4663708.0,10.19,10.33,10.19,10.32,4663708.0
2025-06-04 09:40:00,10.32,10.35,10.3,10.34,3857866.0,10.32,10.35,10.3,10.34,3857866.0
2025-06-04 09:50:00,10.33,10.37,10.29,10.29,4054151.0,10.33,10.37,10.29,10.29,4054151.0
2025-06-04 10:00:00,10.29,10.29,10.21,10.26,5646891.0,10.29,10.29,10.21,10.26,5646891.0
2025-06-04 10:10:00,10.26,10.3,10.24,10.29,4359895.0,10.26,10.3,10.24,10.29,4359895.0
2025-06-04 10:20:00,10.29,10.33,10.26,10.32,4608509.0,10.29,10.33,10.26,10.32,4608509.0
2025-06-04 10:30:00,10.32,10.33,10.28,10.29,5377568.0,10.32,10.33,10.28,10.29,5377568.0
2025-06-04 10:40:00,10.29,10.3,10.24,10.25,6169522.0,10.29,10.3,10.24,10.25,6169522.0
2025-06-04 10:50:00,10.24,10.25,10.21,10.24,8170697.0,10.24,10.25,10.21,10.24,8170697.0
2025-06-04 11:00:00,10.24,10.25,10.22,10.22,3776704.0,10.24,10.25,10.22,10.22,3776704.0
2025-06-04 11:10:00,10.22,10.23,10.19,10.2,3998128.0,10.22,10.23,10.19,10.2,3998128.0
2025-06-04 11:20:00,10.21,10.22,10.19,10.22,3301208.0,10.21,10.22,10.19,10.22,3301208.0
2025-06-04 11:30:00,10.21,10.23,10.2,10.22,2823022.0,10.21,10.23,10.2,10.22,2823022.0
2025-06-04 11:40:00,10.22,10.25,10.21,10.23,4564834.0,10.22,10.25,10.21,10.23,4564834.0
2025-06-04 11:50:00,10.24,10.26,10.22,10.24,3430309.0,10.24,10.26,10.22,10.24,3430309.0
2025-06-04 12:00:00,10.23,10.25,10.22,10.24,2826413.0,10.23,10.25,10.22,10.24,2826413.0
2025-06-04 12:10:00,10.24,10.25,10.21,10.21,1960092.0,10.24,10.25,10.21,10.21,1960092.0
2025-06-04 12:20:00,10.21,10.22,10.18,10.18,3038830.0,10.21,10.22,10.18,10.18,3038830.0
2025-06-04 12:30:00,10.18,10.2,10.18,10.2,1042527.0,10.18,10.2,10.18,10.2,1042527.0
2025-06-04 12:40:00,10.19,10.22,10.18,10.22,4186342.0,10.19,10.22,10.18,10.22,4186342.0
2025-06-04 12:50:00,10.22,10.22,10.2,10.21,347548.0,10.22,10.22,10.2,10.21,347548.0
2025-06-04 13:00:00,10.21,10.23,10.2,10.21,949538.0,10.21,10.23,10.2,10.21,949538.0
2025-06-04 13:10:00,10.21,10.23,10.2,10.21,2222008.0,10.21,10.23,10.2,10.21,2222008.0
2025-06-04 13:20:00,10.21,10.22,10.21,10.21,116897.0,10.21,10.22,10.21,10.21,116897.0
2025-06-04 13:30:00,10.21,10.24,10.21,10.24,2899755.0,10.21,10.24,10.21,10.24,2899755.0
2025-06-04 13:40:00,10.24,10.25,10.22,10.25,1561252.0,10.24,10.25,10.22,10.25,1561252.0
2025-06-04 13:50:00,10.25,10.25,10.22,10.24,959893.0,10.25,10.25,10.22,10.24,959893.0
2025-06-04 14:00:00,10.23,10.24,10.22,10.22,594343.0,10.23,10.24,10.22,10.22,594343.0
2025-06-04 14:10:00,10.22,10.23,10.2,10.21,1555629.0,10.22,10.23,10.2,10.21,1555629.0
2025-06-04 14:20:00,10.22,10.22,10.2,10.2,1215562.0,10.22,10.22,10.2,10.2,1215562.0
2025-06-04 14:30:00,10.21,10.22,10.2,10.21,3351380.0,10.21,10.22,10.2,10.21,3351380.0
2025-06-04 14:40:00,10.21,10.21,10.19,10.19,1455681.0,10.21,10.21,10.19,10.19,1455681.0
2025-06-04 14:50:00,10.2,10.22,10.19,10.21,3113282.0,10.2,10.22,10.19,10.21,3113282.0
2025-06-04 15:00:00,10.22,10.22,10.21,10.21,644213.0,10.22,10.22,10.21,10.21,644213.0
2025-06-04 15:10:00,10.21,10.24,10.21,10.24,1318209.0,10.21,10.24,10.21,10.24,1318209.0
2025-06-04 15:20:00,10.24,10.26,10.23,10.26,1645099.0,10.24,10.26,10.23,10.26,1645099.0
2025-06-04 15:30:00,10.25,10.27,10.24,10.27,1743762.0,10.25,10.27,10.24,10.27,1743762.0
2025-06-04 15:40:00,10.27,10.27,10.24,10.25,2091046.0,10.27,10.27,10.24,10.25,2091046.0
2025-06-04 15:50:00,10.24,10.25,10.22,10.24,5586236.0,10.24,10.25,10.22,10.24,5586236.0
2025-06-05 09:30:00,10.2,10.23,10.16,10.16,2774205.0,10.2,10.23,10.16,10.16,2774205.0
2025-06-05 09:40:00,10.16,10.17,10.09,10.1,3011963.0,10.16,10.17,10.09,10.1,3011963.0
2025-06-05 09:50:00,10.09,10.1,10.05,10.08,3246806.0,10.09,10.1,10.05,10.08,3246806.0
2025-06-05 10:00:00,10.08,10.12,10.07,10.1,2863209.0,10.08,10.12,10.07,10.1,2863209.0
2025-06-05 10:10:00,10.09,10.12,10.09,10.11,2453700.0,10.09,10.12,10.09,10.11,2453700.0
2025-06-05 10:20:00,10.11,10.16,10.1,10.16,3699360.0,10.11,10.16,10.1,10.16,3699360.0
2025-06-05 10:30:00,10.16,10.16,10.11,10.16,5004661.0,10.16,10.16,10.11,10.16,5004661.0
2025-06-05 10:40:00,10.15,10.22,10.13,10.18,9580264.0,10.15,10.22,10.13,10.18,9580264.0
2025-06-05 10:50:00,10.17,10.21,10.16,10.19,5727430.0,10.17,10.21,10.16,10.19,5727430.0
2025-06-05 11:00:00,10.2,10.22,10.19,10.21,4084779.0,10.2,10.22,10.19,10.21,4084779.0
2025-06-05 11:10:00,10.2,10.22,10.19,10.21,3853078.0,10.2,10.22,10.19,10.21,3853078.0
2025-06-05 11:20:00,10.21,10.21,10.18,10.2,1207660.0,10.21,10.21,10.18,10.2,1207660.0
2025-06-05 11:30:00,10.2,10.2,10.18,10.18,2317089.0,10.2,10.2,10.18,10.18,2317089.0
2025-06-05 11:40:00,10.18,10.21,10.18,10.2,1541156.0,10.18,10.21,10.18,10.2,1541156.0
2025-06-05 11:50:00,10.2,10.25,10.19,10.25,4237000.0,10.2,10.25,10.19,10.25,4237000.0
2025-06-05 12:00:00,10.25,10.25,10.22,10.23,3723875.0,10.25,10.25,10.22,10.23,3723875.0
2025-06-05 12:10:00,10.22,10.25,10.22,10.24,2635928.0,10.22,10.25,10.22,10.24,2635928.0
2025-06-05 12:20:00,10.24,10.25,10.2,10.23,2757041.0,10.24,10.25,10.2,10.23,2757041.0
2025-06-05 12:30:00,10.22,10.23,10.19,10.2,1998806.0,10.22,10.23,10.19,10.2,1998806.0
2025-06-05 12:40:00,10.19,10.2,10.12,10.13,5022451.0,10.19,10.2,10.12,10.13,5022451.0
2025-06-05 12:50:00,10.13,10.15,10.11,10.12,4392273.0,10.13,10.15,10.11,10.12,4392273.0
2025-06-05 13:00:00,10.11,10.14,10.11,10.13,3026425.0,10.11,10.14,10.11,10.13,3026425.0
2025-06-05 13:10:00,10.13,10.13,10.1,10.11,2690445.0,10.13,10.13,10.1,10.11,2690445.0
2025-06-05 13:20:00,10.11,10.12,10.1,10.12,3068219.0,10.11,10.12,10.1,10.12,3068219.0
2025-06-05 13:30:00,10.12,10.12,10.11,10.11,654997.0,10.12,10.12,10.11,10.11,654997.0
2025-06-05 13:40:00,10.11,10.13,10.1,10.11,1723569.0,10.11,10.13,10.1,10.11,1723569.0
2025-06-05 13:50:00,10.1,10.12,10.1,10.11,1342508.0,10.1,10.12,10.1,10.11,1342508.0
2025-06-05 14:00:00,10.12,10.12,10.09,10.1,2452755.0,10.12,10.12,10.09,10.1,2452755.0
2025-06-05 14:10:00,10.1,10.1,10.06,10.09,3760942.0,10.1,10.1,10.06,10.09,3760942.0
2025-06-05 14:20:00,10.09,10.11,10.08,10.11,3841146.0,10.09,10.11,10.08,10.11,3841146.0
2025-06-05 14:30:00,10.11,10.13,10.1,10.12,2403976.0,10.11,10.13,10.1,10.12,2403976.0
2025-06-05 14:40:00,10.11,10.13,10.11,10.11,1483645.0,10.11,10.13,10.11,10.11,1483645.0
2025-06-05 14:50:00,10.12,10.12,10.11,10.12,485739.0,10.12,10.12,10.11,10.12,485739.0
2025-06-05 15:00:00,10.12,10.13,10.11,10.13,1846971.0,10.12,10.13,10.11,10.13,1846971.0
2025-06-05 15:10:00,10.13,10.13,10.04,10.05,2755064.0,10.13,10.13,10.04,10.05,2755064.0
2025-06-05 15:20:00,10.05,10.08,10.03,10.07,4111207.0,10.05,10.08,10.03,10.07,4111207.0
2025-06-05 15:30:00,10.08,10.13,10.07,10.13,3215187.0,10.08,10.13,10.07,10.13,3215187.0
2025-06-05 15:40:00,10.13,10.13,10.09,10.1,3224028.0,10.13,10.13,10.09,10.1,3224028.0
2025-06-05 15:50:00,10.1,10.11,10.07,10.09,6187929.0,10.1,10.11,10.07,10.09,6187929.0
2025-06-06 09:30:00,10.16,10.21,10.15,10.19,2222230.0,10.16,10.21,10.15,10.19,2222230.0
2025-06-06 09:40:00,10.19,10.2,10.17,10.18,2725632.0,10.19,10.2,10.17,10.18,2725632.0
2025-06-06 09:50:00,10.19,10.19,10.16,10.19,2110330.0,10.19,10.19,10.16,10.19,2110330.0
2025-06-06 10:00:00,10.19,10.2,10.17,10.2,2271669.0,10.19,10.2,10.17,10.2,2271669.0
2025-06-06 10:10:00,10.2,10.23,10.17,10.23,3436940.0,10.2,10.23,10.17,10.23,3436940.0
2025-06-06 10:20:00,10.22,10.23,10.2,10.22,3618956.0,10.22,10.23,10.2,10.22,3618956.0
2025-06-06 10:30:00,10.21,10.23,10.2,10.2,3924414.0,10.21,10.23,10.2,10.2,3924414.0
2025-06-06 10:40:00,10.2,10.24,10.19,10.24,4812352.0,10.2,10.24,10.19,10.24,4812352.0
2025-06-06 10:50:00,10.24,10.26,10.21,10.22,4747559.0,10.24,10.26,10.21,10.22,4747559.0
2025-06-06 11:00:00,10.22,10.33,10.21,10.26,9985522.0,10.22,10.33,10.21,10.26,9985522.0
2025-06-06 11:10:00,10.27,10.29,10.23,10.24,5001284.0,10.27,10.29,10.23,10.24,5001284.0
2025-06-06 11:20:00,10.24,10.3,10.22,10.3,4487221.0,10.24,10.3,10.22,10.3,4487221.0
2025-06-06 11:30:00,10.29,10.33,10.29,10.32,5296571.0,10.29,10.33,10.29,10.32,5296571.0
2025-06-06 11:40:00,10.32,10.35,10.31,10.35,2046597.0,10.32,10.35,10.31,10.35,2046597.0
2025-06-06 11:50:00,10.35,10.35,10.32,10.33,1328142.0,10.35,10.35,10.32,10.33,1328142.0
2025-06-06 12:00:00,10.33,10.35,10.3,10.3,2142165.0,10.33,10.35,10.3,10.3,2142165.0
2025-06-06 12:10:00,10.3,10.31,10.29,10.31,2049142.0,10.3,10.31,10.29,10.31,2049142.0
2025-06-06 12:20:00,10.3,10.32,10.29,10.3,2278910.0,10.3,10.32,10.29,10.3,2278910.0
2025-06-06 12:30:00,10.3,10.33,10.28,10.29,1998326.0,10.3,10.33,10.28,10.29,1998326.0
2025-06-06 12:40:00,10.29,10.3,10.27,10.29,1010784.0,10.29,10.3,10.27,10.29,1010784.0
2025-06-06 12:50:00,10.29,10.3,10.26,10.27,1695293.0,10.29,10.3,10.26,10.27,1695293.0
2025-06-06 13:00:00,10.27,10.29,10.26,10.28,2584924.0,10.27,10.29,10.26,10.28,2584924.0
2025-06-06 13:10:00,10.27,10.28,10.26,10.27,1265073.0,10.27,10.28,10.26,10.27,1265073.0
2025-06-06 13:20:00,10.28,10.28,10.26,10.26,626657.0,10.28,10.28,10.26,10.26,626657.0
2025-06-06 13:30:00,10.26,10.27,10.26,10.27,388605.0,10.26,10.27,10.26,10.27,388605.0
2025-06-06 13:40:00,10.27,10.28,10.26,10.26,1059305.0,10.27,10.28,10.26,10.26,1059305.0
2025-06-06 13:50:00,10.27,10.27,10.25,10.25,1192314.0,10.27,10.27,10.25,10.25,1192314.0
2025-06-06 14:00:00,10.26,10.28,10.25,10.27,2264530.0,10.26,10.28,10.25,10.27,2264530.0
2025-06-06 14:10:00,10.27,10.27,10.25,10.25,2212552.0,10.27,10.27,10.25,10.25,2212552.0
2025-06-06 14:20:00,10.26,10.26,10.24,10.25,472411.0,10.26,10.26,10.24,10.25,472411.0
2025-06-06 14:30:00,10.25,10.27,10.24,10.26,828924.0,10.25,10.27,10.24,10.26,828924.0
2025-06-06 14:40:00,10.26,10.26,10.24,10.25,1043560.0,10.26,10.26,10.24,10.25,1043560.0
2025-06-06 14:50:00,10.24,10.25,10.24,10.24,290580.0,10.24,10.25,10.24,10.24,290580.0
2025-06-06 15:00:00,10.25,10.27,10.24,10.26,1512436.0,10.25,10.27,10.24,10.26,1512436.0
2025-06-06 15:10:00,10.26,10.26,10.25,10.26,569867.0,10.26,10.26,10.25,10.26,569867.0
2025-06-06 15:20:00,10.26,10.26,10.24,10.25,1652072.0,10.26,10.26,10.24,10.25,1652072.0
2025-06-06 15:30:00,10.24,10.26,10.23,10.24,2360988.0,10.24,10.26,10.23,10.24,2360988.0
2025-06-06 15:40:00,10.23,10.24,10.22,10.23,2177924.0,10.23,10.24,10.22,10.23,2177924.0
2025-06-06 15:50:00,10.22,10.26,10.22,10.25,6964536.0,10.22,10.26,10.22,10.25,6964536.0
2025-06-09 09:30:00,10.29,10.4,10.29,10.38,2033322.0,10.29,10.4,10.29,10.38,2033322.0
2025-06-09 09:40:00,10.38,10.4,10.35,10.38,1901335.0,10.38,10.4,10.35,10.38,1901335.0
2025-06-09 09:50:00,10.38,10.43,10.36,10.42,2311855.0,10.38,10.43,10.36,10.42,2311855.0
2025-06-09 10:00:00,10.43,10.45,10.41,10.42,3131921.0,10.43,10.45,10.41,10.42,3131921.0
2025-06-09 10:10:00,10.42,10.44,10.38,10.39,3067739.0,10.42,10.44,10.38,10.39,3067739.0
2025-06-09 10:20:00,10.39,10.41,10.37,10.4,3792643.0,10.39,10.41,10.37,10.4,3792643.0
2025-06-09 10:30:00,10.4,10.42,10.39,10.4,2742568.0,10.4,10.42,10.39,10.4,2742568.0
2025-06-09 10:40:00,10.4,10.4,10.37,10.37,1278014.0,10.4,10.4,10.37,10.37,1278014.0
2025-06-09 10:50:00,10.37,10.38,10.36,10.36,1536708.0,10.37,10.38,10.36,10.36,1536708.0
2025-06-09 11:00:00,10.37,10.38,10.35,10.37,1727997.0,10.37,10.38,10.35,10.37,1727997.0
2025-06-09 11:10:00,10.37,10.38,10.35,10.36,1940250.0,10.37,10.38,10.35,10.36,1940250.0
2025-06-09 11:20:00,10.36,10.37,10.35,10.37,1222687.0,10.36,10.37,10.35,10.37,1222687.0
2025-06-09 11:30:00,10.37,10.37,10.35,10.36,1630356.0,10.37,10.37,10.35,10.36,1630356.0
2025-06-09 11:40:00,10.36,10.37,10.35,10.37,1433903.0,10.36,10.37,10.35,10.37,1433903.0
2025-06-09 11:50:00,10.37,10.37,10.34,10.35,1408183.0,10.37,10.37,10.34,10.35,1408183.0
2025-06-09 12:00:00,10.35,10.36,10.33,10.35,1457162.0,10.35,10.36,10.33,10.35,1457162.0
2025-06-09 12:10:00,10.35,10.35,10.34,10.35,660018.0,10.35,10.35,10.34,10.35,660018.0
2025-06-09 12:20:00,10.35,10.35,10.34,10.35,453215.0,10.35,10.35,10.34,10.35,453215.0
2025-06-09 12:30:00,10.35,10.35,10.34,10.35,316688.0,10.35,10.35,10.34,10.35,316688.0
2025-06-09 12:40:00,10.35,10.36,10.34,10.35,1812659.0,10.35,10.36,10.34,10.35,1812659.0
2025-06-09 12:50:00,10.36,10.37,10.35,10.36,993396.0,10.36,10.37,10.35,10.36,993396.0
2025-06-09 13:00:00,10.36,10.37,10.35,10.36,940452.0,10.36,10.37,10.35,10.36,940452.0
2025-06-09 13:10:00,10.36,10.37,10.35,10.37,847609.0,10.36,10.37,10.35,10.37,847609.0
2025-06-09 13:20:00,10.36,10.38,10.36,10.38,340931.0,10.36,10.38,10.36,10.38,340931.0
2025-06-09 13:30:00,10.38,10.38,10.37,10.38,890049.0,10.38,10.38,10.37,10.38,890049.0
2025-06-09 13:40:00,10.38,10.38,10.36,10.37,409459.0,10.38,10.38,10.36,10.37,409459.0
2025-06-09 13:50:00,10.37,10.38,10.36,10.37,538497.0,10.37,10.38,10.36,10.37,538497.0
2025-06-09 14:00:00,10.37,10.38,10.36,10.36,976666.0,10.37,10.38,10.36,10.36,976666.0
2025-06-09 14:10:00,10.37,10.38,10.36,10.38,945346.0,10.37,10.38,10.36,10.38,945346.0
2025-06-09 14:20:00,10.37,10.38,10.37,10.38,737943.0,10.37,10.38,10.37,10.38,737943.0
2025-06-09 14:30:00,10.38,10.38,10.36,10.37,524729.0,10.38,10.38,10.36,10.37,524729.0
2025-06-09 14:40:00,10.37,10.37,10.36,10.36,290228.0,10.37,10.37,10.36,10.36,290228.0
2025-06-09 14:50:00,10.36,10.37,10.35,10.36,897500.0,10.36,10.37,10.35,10.36,897500.0
2025-06-09 15:00:00,10.36,10.37,10.34,10.36,1652588.0,10.36,10.37,10.34,10.36,1652588.0
2025-06-09 15:10:00,10.36,10.37,10.35,10.37,1922928.0,10.36,10.37,10.35,10.37,1922928.0
2025-06-09 15:20:00,10.37,10.37,10.34,10.36,1407993.0,10.37,10.37,10.34,10.36,1407993.0
2025-06-09 15:30:00,10.36,10.36,10.34,10.36,1489362.0,10.36,10.36,10.34,10.36,1489362.0
2025-06-09 15:40:00,10.36,10.36,10.34,10.36,1213815.0,10.36,10.36,10.34,10.36,1213815.0
2025-06-09 15:50:00,10.36,10.37,10.32,10.34,3822528.0,10.36,10.37,10.32,10.34,3822528.0
2025-06-10 09:30:00,10.38,10.43,10.37,10.39,1687957.0,10.38,10.43,10.37,10.39,1687957.0
2025-06-10 09:40:00,10.38,10.41,10.36,10.39,1528973.0,10.38,10.41,10.36,10.39,1528973.0
2025-06-10 09:50:00,10.38,10.46,10.38,10.46,2528688.0,10.38,10.46,10.38,10.46,2528688.0
2025-06-10 10:00:00,10.46,10.51,10.45,10.48,5455592.0,10.46,10.51,10.45,10.48,5455592.0
2025-06-10 10:10:00,10.47,10.52,10.47,10.47,3046592.0,10.47,10.52,10.47,10.47,3046592.0
2025-06-10 10:20:00,10.47,10.53,10.47,10.53,3400390.0,10.47,10.53,10.47,10.53,3400390.0
2025-06-10 10:30:00,10.53,10.53,10.5,10.52,3095047.0,10.53,10.53,10.5,10.52,3095047.0
2025-06-10 10:40:00,10.52,10.56,10.51,10.54,4461373.0,10.52,10.56,10.51,10.54,4461373.0
2025-06-10 10:50:00,10.55,10.56,10.53,10.55,3338022.0,10.55,10.56,10.53,10.55,3338022.0
2025-06-10 11:00:00,10.55,10.57,10.54,10.55,3361029.0,10.55,10.57,10.54,10.55,3361029.0
2025-06-10 11:10:00,10.56,10.59,10.55,10.58,1549843.0,10.56,10.59,10.55,10.58,1549843.0
2025-06-10 11:20:00,10.57,10.63,10.57,10.62,4254436.0,10.57,10.63,10.57,10.62,4254436.0
2025-06-10 11:30:00,10.62,10.62,10.56,10.58,2974188.0,10.62,10.62,10.56,10.58,2974188.0
2025-06-10 11:40:00,10.57,10.59,10.57,10.58,1459758.0,10.57,10.59,10.57,10.58,1459758.0
2025-06-10 11:50:00,10.58,10.58,10.56,10.58,1743986.0,10.58,10.58,10.56,10.58,1743986.0
2025-06-10 12:00:00,10.58,10.59,10.57,10.59,1655481.0,10.58,10.59,10.57,10.59,1655481.0
2025-06-10 12:10:00,10.59,10.6,10.57,10.59,1970145.0,10.59,10.6,10.57,10.59,1970145.0
2025-06-10 12:20:00,10.59,10.59,10.57,10.58,630350.0,10.59,10.59,10.57,10.58,630350.0
2025-06-10 12:30:00,10.58,10.6,10.57,10.6,845500.0,10.58,10.6,10.57,10.6,845500.0
2025-06-10 12:40:00,10.59,10.62,10.58,10.61,1093377.0,10.59,10.62,10.58,10.61,1093377.0
2025-06-10 12:50:00,10.62,10.62,10.6,10.61,749392.0,10.62,10.62,10.6,10.61,749392.0
2025-06-10 13:00:00,10.61,10.62,10.6,10.62,1910388.0,10.61,10.62,10.6,10.62,1910388.0
2025-06-10 13:10:00,10.61,10.65,10.61,10.65,1280859.0,10.61,10.65,10.61,10.65,1280859.0
2025-06-10 13:20:00,10.65,10.65,10.63,10.64,1639919.0,10.65,10.65,10.63,10.64,1639919.0
2025-06-10 13:30:00,10.63,10.64,10.61,10.63,1200524.0,10.63,10.64,10.61,10.63,1200524.0
2025-06-10 13:40:00,10.63,10.63,10.61,10.62,2197852.0,10.63,10.63,10.61,10.62,2197852.0
2025-06-10 13:50:00,10.62,10.62,10.6,10.61,1328677.0,10.62,10.62,10.6,10.61,1328677.0
2025-06-10 14:00:00,10.6,10.61,10.57,10.59,2972192.0,10.6,10.61,10.57,10.59,2972192.0
2025-06-10 14:10:00,10.59,10.59,10.57,10.58,1021346.0,10.59,10.59,10.57,10.58,1021346.0
2025-06-10 14:20:00,10.58,10.59,10.57,10.58,705922.0,10.58,10.59,10.57,10.58,705922.0
2025-06-10 14:30:00,10.58,10.59,10.57,10.59,805398.0,10.58,10.59,10.57,10.59,805398.0
2025-06-10 14:40:00,10.59,10.59,10.57,10.59,717897.0,10.59,10.59,10.57,10.59,717897.0
2025-06-10 14:50:00,10.59,10.62,10.58,10.61,2097054.0,10.59,10.62,10.58,10.61,2097054.0
2025-06-10 15:00:00,10.61,10.62,10.59,10.6,1756904.0,10.61,10.62,10.59,10.6,1756904.0
2025-06-10 15:10:00,10.59,10.6,10.58,10.6,1610260.0,10.59,10.6,10.58,10.6,1610260.0
2025-06-10 15:20:00,10.6,10.6,10.57,10.59,1177431.0,10.6,10.6,10.57,10.59,1177431.0
2025-06-10 15:30:00,10.58,10.6,10.57,10.6,1320954.0,10.58,10.6,10.57,10.6,1320954.0
2025-06-10 15:40:00,10.6,10.6,10.57,10.58,1749657.0,10.6,10.6,10.57,10.58,1749657.0
2025-06-10 15:50:00,10.58,10.6,10.56,10.6,4182896.0,10.58,10.6,10.56,10.6,4182896.0
2025-06-11 09:30:00,10.64,10.69,10.63,10.67,3219397.0,10.64,10.69,10.63,10.67,3219397.0
2025-06-11 09:40:00,10.67,10.69,10.65,10.66,2208714.0,10.67,10.69,10.65,10.66,2208714.0
2025-06-11 09:50:00,10.67,10.73,10.66,10.69,3073044.0,10.67,10.73,10.66,10.69,3073044.0
2025-06-11 10:00:00,10.7,10.75,10.69,10.75,4295676.0,10.7,10.75,10.69,10.75,4295676.0
2025-06-11 10:10:00,10.75,10.76,10.74,10.75,3146905.0,10.75,10.76,10.74,10.75,3146905.0
2025-06-11 10:20:00,10.74,10.76,10.73,10.76,2095276.0,10.74,10.76,10.73,10.76,2095276.0
2025-06-11 10:30:00,10.76,10.77,10.74,10.74,2641693.0,10.76,10.77,10.74,10.74,2641693.0
2025-06-11 10:40:00,10.75,10.76,10.72,10.72,2210993.0,10.75,10.76,10.72,10.72,2210993.0
2025-06-11 10:50:00,10.73,10.73,10.69,10.7,2220829.0,10.73,10.73,10.69,10.7,2220829.0
2025-06-11 11:00:00,10.71,10.73,10.7,10.71,2554368.0,10.71,10.73,10.7,10.71,2554368.0
2025-06-11 11:10:00,10.71,10.75,10.71,10.74,2195912.0,10.71,10.75,10.71,10.74,2195912.0
2025-06-11 11:20:00,10.75,10.75,10.72,10.72,1574977.0,10.75,10.75,10.72,10.72,1574977.0
2025-06-11 11:30:00,10.73,10.74,10.72,10.72,1396933.0,10.73,10.74,10.72,10.72,1396933.0
2025-06-11 11:40:00,10.72,10.73,10.7,10.71,1238614.0,10.72,10.73,10.7,10.71,1238614.0
2025-06-11 11:50:00,10.71,10.73,10.7,10.71,1286274.0,10.71,10.73,10.7,10.71,1286274.0
2025-06-11 12:00:00,10.72,10.72,10.68,10.69,2375773.0,10.72,10.72,10.68,10.69,2375773.0
2025-06-11 12:10:00,10.69,10.7,10.64,10.65,2466342.0,10.69,10.7,10.64,10.65,2466342.0
2025-06-11 12:20:00,10.64,10.66,10.64,10.66,1206660.0,10.64,10.66,10.64,10.66,1206660.0
2025-06-11 12:30:00,10.66,10.67,10.63,10.64,2308462.0,10.66,10.67,10.63,10.64,2308462.0
2025-06-11 12:40:00,10.65,10.67,10.63,10.67,2057651.0,10.65,10.67,10.63,10.67,2057651.0
2025-06-11 12:50:00,10.67,10.71,10.66,10.69,3040766.0,10.67,10.71,10.66,10.69,3040766.0
2025-06-11 13:00:00,10.69,10.71,10.68,10.7,1763893.0,10.69,10.71,10.68,10.7,1763893.0
2025-06-11 13:10:00,10.7,10.71,10.69,10.71,903053.0,10.7,10.71,10.69,10.71,903053.0
2025-06-11 13:20:00,10.71,10.73,10.7,10.72,697212.0,10.71,10.73,10.7,10.72,697212.0
2025-06-11 13:30:00,10.72,10.73,10.7,10.71,1073561.0,10.72,10.73,10.7,10.71,1073561.0
2025-06-11 13:40:00,10.72,10.72,10.68,10.68,2285096.0,10.72,10.72,10.68,10.68,2285096.0
2025-06-11 13:50:00,10.68,10.69,10.67,10.67,1525637.0,10.68,10.69,10.67,10.67,1525637.0
2025-06-11 14:00:00,10.67,10.69,10.63,10.65,3427472.0,10.67,10.69,10.63,10.65,3427472.0
2025-06-11 14:10:00,10.65,10.65,10.61,10.63,2726067.0,10.65,10.65,10.61,10.63,2726067.0
2025-06-11 14:20:00,10.64,10.67,10.63,10.63,2342335.0,10.64,10.67,10.63,10.63,2342335.0
2025-06-11 14:30:00,10.63,10.66,10.62,10.65,2347128.0,10.63,10.66,10.62,10.65,2347128.0
2025-06-11 14:40:00,10.66,10.67,10.65,10.67,612139.0,10.66,10.67,10.65,10.67,612139.0
2025-06-11 14:50:00,10.67,10.67,10.64,10.65,862628.0,10.67,10.67,10.64,10.65,862628.0
2025-06-11 15:00:00,10.66,10.66,10.62,10.63,2071260.0,10.66,10.66,10.62,10.63,2071260.0
2025-06-11 15:10:00,10.63,10.66,10.63,10.63,1859814.0,10.63,10.66,10.63,10.63,1859814.0
2025-06-11 15:20:00,10.63,10.66,10.63,10.64,2390587.0,10.63,10.66,10.63,10.64,2390587.0
2025-06-11 15:30:00,10.63,10.65,10.63,10.63,1650894.0,10.63,10.65,10.63,10.63,1650894.0
2025-06-11 15:40:00,10.63,10.66,10.63,10.64,2027189.0,10.63,10.66,10.63,10.64,2027189.0
2025-06-11 15:50:00,10.64,10.67,10.63,10.66,4690034.0,10.64,10.67,10.63,10.66,4690034.0
2025-06-12 09:30:00,10.58,10.59,10.51,10.54,2335310.0,10.58,10.59,10.51,10.54,2335310.0
2025-06-12 09:40:00,10.54,10.55,10.47,10.49,2179329.0,10.54,10.55,10.47,10.49,2179329.0
2025-06-12 09:50:00,10.49,10.51,10.48,10.49,1876035.0,10.49,10.51,10.48,10.49,1876035.0
2025-06-12 10:00:00,10.5,10.53,10.48,10.49,2228355.0,10.5,10.53,10.48,10.49,2228355.0
2025-06-12 10:10:00,10.49,10.53,10.48,10.53,2989532.0,10.49,10.53,10.48,10.53,2989532.0
2025-06-12 10:20:00,10.53,10.54,10.5,10.54,2420213.0,10.53,10.54,10.5,10.54,2420213.0
2025-06-12 10:30:00,10.54,10.54,10.52,10.54,2149328.0,10.54,10.54,10.52,10.54,2149328.0
2025-06-12 10:40:00,10.54,10.54,10.52,10.53,1175545.0,10.54,10.54,10.52,10.53,1175545.0
2025-06-12 10:50:00,10.53,10.53,10.5,10.51,2181802.0,10.53,10.53,10.5,10.51,2181802.0
2025-06-12 11:00:00,10.52,10.53,10.5,10.51,3039006.0,10.52,10.53,10.5,10.51,3039006.0
2025-06-12 11:10:00,10.51,10.51,10.49,10.5,1914251.0,10.51,10.51,10.49,10.5,1914251.0
2025-06-12 11:20:00,10.5,10.51,10.47,10.5,3362217.0,10.5,10.51,10.47,10.5,3362217.0
2025-06-12 11:30:00,10.5,10.5,10.47,10.49,2895925.0,10.5,10.5,10.47,10.49,2895925.0
2025-06-12 11:40:00,10.49,10.5,10.48,10.49,3247315.0,10.49,10.5,10.48,10.49,3247315.0
2025-06-12 11:50:00,10.49,10.51,10.49,10.5,1078480.0,10.49,10.51,10.49,10.5,1078480.0
2025-06-12 12:00:00,10.51,10.51,10.43,10.49,5293453.0,10.51,10.51,10.43,10.49,5293453.0
2025-06-12 12:10:00,10.49,10.51,10.48,10.49,1562668.0,10.49,10.51,10.48,10.49,1562668.0
2025-06-12 12:20:00,10.49,10.5,10.46,10.49,1935733.0,10.49,10.5,10.46,10.49,1935733.0
2025-06-12 12:30:00,10.48,10.5,10.47,10.5,1725600.0,10.48,10.5,10.47,10.5,1725600.0
2025-06-12 12:40:00,10.5,10.5,10.48,10.48,1035776.0,10.5,10.5,10.48,10.48,1035776.0
2025-06-12 12:50:00,10.49,10.5,10.48,10.5,525696.0,10.49,10.5,10.48,10.5,525696.0
2025-06-12 13:00:00,10.5,10.53,10.49,10.5,1665398.0,10.5,10.53,10.49,10.5,1665398.0
2025-06-12 13:10:00,10.51,10.52,10.49,10.52,2919533.0,10.51,10.52,10.49,10.52,2919533.0
2025-06-12 13:20:00,10.52,10.52,10.49,10.5,1093791.0,10.52,10.52,10.49,10.5,1093791.0
2025-06-12 13:30:00,10.5,10.52,10.49,10.51,1289698.0,10.5,10.52,10.49,10.51,1289698.0
2025-06-12 13:40:00,10.51,10.52,10.5,10.52,406291.0,10.51,10.52,10.5,10.52,406291.0
2025-06-12 13:50:00,10.52,10.52,10.51,10.52,430757.0,10.52,10.52,10.51,10.52,430757.0
2025-06-12 14:00:00,10.52,10.53,10.51,10.53,743836.0,10.52,10.53,10.51,10.53,743836.0
2025-06-12 14:10:00,10.53,10.53,10.51,10.52,463899.0,10.53,10.53,10.51,10.52,463899.0
2025-06-12 14:20:00,10.52,10.52,10.5,10.51,977025.0,10.52,10.52,10.5,10.51,977025.0
2025-06-12 14:30:00,10.52,10.52,10.5,10.51,450511.0,10.52,10.52,10.5,10.51,450511.0
2025-06-12 14:40:00,10.51,10.51,10.5,10.51,301376.0,10.51,10.51,10.5,10.51,301376.0
2025-06-12 14:50:00,10.51,10.52,10.5,10.52,561308.0,10.51,10.52,10.5,10.52,561308.0
2025-06-12 15:00:00,10.52,10.53,10.51,10.52,970714.0,10.52,10.53,10.51,10.52,970714.0
2025-06-12 15:10:00,10.52,10.52,10.51,10.52,530676.0,10.52,10.52,10.51,10.52,530676.0
2025-06-12 15:20:00,10.52,10.52,10.5,10.51,1185197.0,10.52,10.52,10.5,10.51,1185197.0
2025-06-12 15:30:00,10.52,10.52,10.51,10.51,379025.0,10.52,10.52,10.51,10.51,379025.0
2025-06-12 15:40:00,10.52,10.52,10.5,10.51,683689.0,10.52,10.52,10.5,10.51,683689.0
2025-06-12 15:50:00,10.51,10.55,10.5,10.54,5633289.0,10.51,10.55,10.5,10.54,5633289.0
2025-06-13 09:30:00,10.47,10.5,10.45,10.49,1422885.0,10.47,10.5,10.45,10.49,1422885.0
2025-06-13 09:40:00,10.49,10.5,10.43,10.45,1033777.0,10.49,10.5,10.43,10.45,1033777.0
2025-06-13 09:50:00,10.44,10.47,10.43,10.43,2168591.0,10.44,10.47,10.43,10.43,2168591.0
2025-06-13 10:00:00,10.44,10.5,10.43,10.5,3977103.0,10.44,10.5,10.43,10.5,3977103.0
2025-06-13 10:10:00,10.49,10.5,10.46,10.47,2533755.0,10.49,10.5,10.46,10.47,2533755.0
2025-06-13 10:20:00,10.46,10.49,10.44,10.46,2776907.0,10.46,10.49,10.44,10.46,2776907.0
2025-06-13 10:30:00,10.46,10.49,10.45,10.48,2750496.0,10.46,10.49,10.45,10.48,2750496.0
2025-06-13 10:40:00,10.48,10.5,10.45,10.46,4907632.0,10.48,10.5,10.45,10.46,4907632.0
2025-06-13 10:50:00,10.46,10.48,10.45,10.46,2987298.0,10.46,10.48,10.45,10.46,2987298.0
2025-06-13 11:00:00,10.46,10.47,10.45,10.47,1717885.0,10.46,10.47,10.45,10.47,1717885.0
2025-06-13 11:10:00,10.46,10.47,10.45,10.46,2566970.0,10.46,10.47,10.45,10.46,2566970.0
2025-06-13 11:20:00,10.46,10.48,10.45,10.47,1830851.0,10.46,10.48,10.45,10.47,1830851.0
2025-06-13 11:30:00,10.46,10.49,10.46,10.47,1463105.0,10.46,10.49,10.46,10.47,1463105.0
2025-06-13 11:40:00,10.47,10.51,10.47,10.5,1772992.0,10.47,10.51,10.47,10.5,1772992.0
2025-06-13 11:50:00,10.5,10.51,10.48,10.49,1259312.0,10.5,10.51,10.48,10.49,1259312.0
2025-06-13 12:00:00,10.49,10.5,10.47,10.49,1457811.0,10.49,10.5,10.47,10.49,1457811.0
2025-06-13 12:10:00,10.49,10.5,10.49,10.5,1133270.0,10.49,10.5,10.49,10.5,1133270.0
2025-06-13 12:20:00,10.5,10.5,10.45,10.46,1729344.0,10.5,10.5,10.45,10.46,1729344.0
2025-06-13 12:30:00,10.46,10.47,10.45,10.46,953392.0,10.46,10.47,10.45,10.46,953392.0
2025-06-13 12:40:00,10.46,10.47,10.44,10.45,1586790.0,10.46,10.47,10.44,10.45,1586790.0
2025-06-13 12:50:00,10.45,10.48,10.45,10.47,852217.0,10.45,10.48,10.45,10.47,852217.0
2025-06-13 13:00:00,10.47,10.48,10.47,10.47,343562.0,10.47,10.48,10.47,10.47,343562.0
2025-06-13 13:10:00,10.47,10.48,10.45,10.47,1854021.0,10.47,10.48,10.45,10.47,1854021.0
2025-06-13 13:20:00,10.46,10.48,10.46,10.48,1969702.0,10.46,10.48,10.46,10.48,1969702.0
2025-06-13 13:30:00,10.47,10.49,10.47,10.47,883331.0,10.47,10.49,10.47,10.47,883331.0
2025-06-13 13:40:00,10.47,10.48,10.46,10.47,1346439.0,10.47,10.48,10.46,10.47,1346439.0
2025-06-13 13:50:00,10.47,10.49,10.46,10.48,2296848.0,10.47,10.49,10.46,10.48,2296848.0
2025-06-13 14:00:00,10.47,10.49,10.47,10.48,2038810.0,10.47,10.49,10.47,10.48,2038810.0
2025-06-13 14:10:00,10.47,10.49,10.45,10.47,1924910.0,10.47,10.49,10.45,10.47,1924910.0
2025-06-13 14:20:00,10.47,10.47,10.44,10.45,1477663.0,10.47,10.47,10.44,10.45,1477663.0
2025-06-13 14:30:00,10.45,10.45,10.42,10.43,2669319.0,10.45,10.45,10.42,10.43,2669319.0
2025-06-13 14:40:00,10.43,10.45,10.41,10.44,2731769.0,10.43,10.45,10.41,10.44,2731769.0
2025-06-13 14:50:00,10.44,10.46,10.43,10.45,1241918.0,10.44,10.46,10.43,10.45,1241918.0
2025-06-13 15:00:00,10.45,10.47,10.44,10.46,2126650.0,10.45,10.47,10.44,10.46,2126650.0
2025-06-13 15:10:00,10.46,10.47,10.44,10.45,1404620.0,10.46,10.47,10.44,10.45,1404620.0
2025-06-13 15:20:00,10.44,10.45,10.4,10.42,2133928.0,10.44,10.45,10.4,10.42,2133928.0
2025-06-13 15:30:00,10.42,10.42,10.39,10.4,2478062.0,10.42,10.42,10.39,10.4,2478062.0
2025-06-13 15:40:00,10.4,10.41,10.38,10.41,3201984.0,10.4,10.41,10.38,10.41,3201984.0
2025-06-13 15:50:00,10.4,10.44,10.4,10.44,6292074.0,10.4,10.44,10.4,10.44,6292074.0
2025-06-16 09:30:00,10.5,10.56,10.5,10.54,2759282.0,10.5,10.56,10.5,10.54,2759282.0
2025-06-16 09:40:00,10.54,10.6,10.52,10.59,1947568.0,10.54,10.6,10.52,10.59,1947568.0
2025-06-16 09:50:00,10.58,10.59,10.55,10.56,1481959.0,10.58,10.59,10.55,10.56,1481959.0
2025-06-16 10:00:00,10.56,10.59,10.56,10.59,2375163.0,10.56,10.59,10.56,10.59,2375163.0
2025-06-16 10:10:00,10.58,10.64,10.58,10.63,2772316.0,10.58,10.64,10.58,10.63,2772316.0
2025-06-16 10:20:00,10.63,10.66,10.62,10.64,3800244.0,10.63,10.66,10.62,10.64,3800244.0
2025-06-16 10:30:00,10.65,10.66,10.62,10.63,2729618.0,10.65,10.66,10.62,10.63,2729618.0
2025-06-16 10:40:00,10.63,10.65,10.61,10.63,1844410.0,10.63,10.65,10.61,10.63,1844410.0
2025-06-16 10:50:00,10.63,10.64,10.61,10.63,1643842.0,10.63,10.64,10.61,10.63,1643842.0
2025-06-16 11:00:00,10.63,10.63,10.6,10.62,1200811.0,10.63,10.63,10.6,10.62,1200811.0
2025-06-16 11:10:00,10.61,10.62,10.6,10.61,1431075.0,10.61,10.62,10.6,10.61,1431075.0
2025-06-16 11:20:00,10.61,10.62,10.59,10.6,1621230.0,10.61,10.62,10.59,10.6,1621230.0
2025-06-16 11:30:00,10.6,10.61,10.58,10.61,990403.0,10.6,10.61,10.58,10.61,990403.0
2025-06-16 11:40:00,10.61,10.61,10.59,10.6,723431.0,10.61,10.61,10.59,10.6,723431.0
2025-06-16 11:50:00,10.6,10.6,10.57,10.58,974109.0,10.6,10.6,10.57,10.58,974109.0
2025-06-16 12:00:00,10.58,10.59,10.56,10.58,1526612.0,10.58,10.59,10.56,10.58,1526612.0
2025-06-16 12:10:00,10.57,10.59,10.57,10.58,1170977.0,10.57,10.59,10.57,10.58,1170977.0
2025-06-16 12:20:00,10.59,10.59,10.58,10.59,349102.0,10.59,10.59,10.58,10.59,349102.0
2025-06-16 12:30:00,10.59,10.59,10.58,10.58,172623.0,10.59,10.59,10.58,10.58,172623.0
2025-06-16 12:40:00,10.59,10.6,10.58,10.6,552392.0,10.59,10.6,10.58,10.6,552392.0
2025-06-16 12:50:00,10.6,10.61,10.59,10.61,1547194.0,10.6,10.61,10.59,10.61,1547194.0
2025-06-16 13:00:00,10.61,10.62,10.6,10.61,1381335.0,10.61,10.62,10.6,10.61,1381335.0
2025-06-16 13:10:00,10.62,10.65,10.61,10.64,2091587.0,10.62,10.65,10.61,10.64,2091587.0
2025-06-16 13:20:00,10.63,10.66,10.63,10.64,2959375.0,10.63,10.66,10.63,10.64,2959375.0
2025-06-16 13:30:00,10.65,10.67,10.64,10.65,2686372.0,10.65,10.67,10.64,10.65,2686372.0
2025-06-16 13:40:00,10.66,10.66,10.64,10.65,959975.0,10.66,10.66,10.64,10.65,959975.0
2025-06-16 13:50:00,10.64,10.65,10.62,10.63,1236606.0,10.64,10.65,10.62,10.63,1236606.0
2025-06-16 14:00:00,10.63,10.64,10.62,10.64,2096660.0,10.63,10.64,10.62,10.64,2096660.0
2025-06-16 14:10:00,10.63,10.64,10.62,10.63,1331895.0,10.63,10.64,10.62,10.63,1331895.0
2025-06-16 14:20:00,10.63,10.63,10.62,10.62,453063.0,10.63,10.63,10.62,10.62,453063.0
2025-06-16 14:30:00,10.63,10.63,10.62,10.63,207159.0,10.63,10.63,10.62,10.63,207159.0
2025-06-16 14:40:00,10.62,10.63,10.62,10.63,209680.0,10.62,10.63,10.62,10.63,209680.0
2025-06-16 14:50:00,10.63,10.63,10.62,10.63,231262.0,10.63,10.63,10.62,10.63,231262.0
2025-06-16 15:00:00,10.63,10.63,10.61,10.61,455432.0,10.63,10.63,10.61,10.61,455432.0
2025-06-16 15:10:00,10.62,10.63,10.6,10.61,2094711.0,10.62,10.63,10.6,10.61,2094711.0
2025-06-16 15:20:00,10.61,10.63,10.6,10.61,2559584.0,10.61,10.63,10.6,10.61,2559584.0
2025-06-16 15:30:00,10.62,10.62,10.6,10.6,971238.0,10.62,10.62,10.6,10.6,971238.0
2025-06-16 15:40:00,10.6,10.63,10.59,10.63,1269307.0,10.6,10.63,10.59,10.63,1269307.0
2025-06-16 15:50:00,10.62,10.63,10.6,10.62,5818654.0,10.62,10.63,10.6,10.62,5818654.0
2025-06-17 09:30:00,10.59,10.61,10.52,10.61,2031242.0,10.59,10.61,10.52,10.61,2031242.0
2025-06-17 09:40:00,10.61,10.63,10.59,10.62,1563861.0,10.61,10.63,10.59,10.62,1563861.0
2025-06-17 09:50:00,10.61,10.62,10.59,10.61,1922246.0,10.61,10.62,10.59,10.61,1922246.0
2025-06-17 10:00:00,10.6,10.63,10.6,10.62,1388943.0,10.6,10.63,10.6,10.62,1388943.0
2025-06-17 10:10:00,10.62,10.63,10.6,10.6,1647401.0,10.62,10.63,10.6,10.6,1647401.0
2025-06-17 10:20:00,10.6,10.61,10.56,10.57,1857721.0,10.6,10.61,10.56,10.57,1857721.0
2025-06-17 10:30:00,10.57,10.58,10.55,10.56,2424266.0,10.57,10.58,10.55,10.56,2424266.0
2025-06-17 10:40:00,10.56,10.57,10.54,10.54,6043701.0,10.56,10.57,10.54,10.54,6043701.0
2025-06-17 10:50:00,10.54,10.56,10.52,10.52,3499636.0,10.54,10.56,10.52,10.52,3499636.0
2025-06-17 11:00:00,10.52,10.54,10.51,10.54,3388884.0,10.52,10.54,10.51,10.54,3388884.0
2025-06-17 11:10:00,10.53,10.54,10.51,10.52,1139823.0,10.53,10.54,10.51,10.52,1139823.0
2025-06-17 11:20:00,10.51,10.52,10.5,10.5,1093080.0,10.51,10.52,10.5,10.5,1093080.0
2025-06-17 11:30:00,10.5,10.51,10.47,10.47,1712338.0,10.5,10.51,10.47,10.47,1712338.0
2025-06-17 11:40:00,10.47,10.5,10.47,10.5,2905741.0,10.47,10.5,10.47,10.5,2905741.0
2025-06-17 11:50:00,10.5,10.51,10.48,10.49,2160978.0,10.5,10.51,10.48,10.49,2160978.0
2025-06-17 12:00:00,10.49,10.53,10.49,10.52,2651997.0,10.49,10.53,10.49,10.52,2651997.0
2025-06-17 12:10:00,10.52,10.53,10.51,10.52,1519988.0,10.52,10.53,10.51,10.52,1519988.0
2025-06-17 12:20:00,10.53,10.53,10.51,10.52,750107.0,10.53,10.53,10.51,10.52,750107.0
2025-06-17 12:30:00,10.51,10.52,10.5,10.52,1091037.0,10.51,10.52,10.5,10.52,1091037.0
2025-06-17 12:40:00,10.52,10.52,10.5,10.51,1953000.0,10.52,10.52,10.5,10.51,1953000.0
2025-06-17 12:50:00,10.51,10.51,10.48,10.49,1807043.0,10.51,10.51,10.48,10.49,1807043.0
2025-06-17 13:00:00,10.49,10.52,10.48,10.5,4200102.0,10.49,10.52,10.48,10.5,4200102.0
2025-06-17 13:10:00,10.5,10.51,10.49,10.49,1777971.0,10.5,10.51,10.49,10.49,1777971.0
2025-06-17 13:20:00,10.5,10.5,10.47,10.47,780173.0,10.5,10.5,10.47,10.47,780173.0
2025-06-17 13:30:00,10.47,10.49,10.46,10.47,3832851.0,10.47,10.49,10.46,10.47,3832851.0
2025-06-17 13:40:00,10.47,10.5,10.45,10.46,3853166.0,10.47,10.5,10.45,10.46,3853166.0
2025-06-17 13:50:00,10.46,10.49,10.45,10.46,3456240.0,10.46,10.49,10.45,10.46,3456240.0
2025-06-17 14:00:00,10.47,10.47,10.44,10.46,2759312.0,10.47,10.47,10.44,10.46,2759312.0
2025-06-17 14:10:00,10.46,10.46,10.42,10.43,2594764.0,10.46,10.46,10.42,10.43,2594764.0
2025-06-17 14:20:00,10.43,10.44,10.41,10.42,1357485.0,10.43,10.44,10.41,10.42,1357485.0
2025-06-17 14:30:00,10.43,10.43,10.41,10.42,728966.0,10.43,10.43,10.41,10.42,728966.0
2025-06-17 14:40:00,10.41,10.43,10.4,10.41,3640278.0,10.41,10.43,10.4,10.41,3640278.0
2025-06-17 14:50:00,10.41,10.42,10.4,10.42,1836010.0,10.41,10.42,10.4,10.42,1836010.0
2025-06-17 15:00:00,10.42,10.42,10.38,10.4,2070797.0,10.42,10.42,10.38,10.4,2070797.0
2025-06-17 15:10:00,10.4,10.4,10.38,10.39,948085.0,10.4,10.4,10.38,10.39,948085.0
2025-06-17 15:20:00,10.4,10.43,10.39,10.42,1522607.0,10.4,10.43,10.39,10.42,1522607.0
2025-06-17 15:30:00,10.43,10.43,10.41,10.42,1954395.0,10.43,10.43,10.41,10.42,1954395.0
2025-06-17 15:40:00,10.42,10.43,10.41,10.43,2255983.0,10.42,10.43,10.41,10.43,2255983.0
2025-06-17 15:50:00,10.43,10.44,10.41,10.43,5513475.0,10.43,10.44,10.41,10.43,5513475.0
2025-06-18 09:30:00,10.43,10.48,10.39,10.45,1361928.0,10.43,10.48,10.39,10.45,1361928.0
2025-06-18 09:40:00,10.44,10.46,10.4,10.46,1925746.0,10.44,10.46,10.4,10.46,1925746.0
2025-06-18 09:50:00,10.46,10.5,10.45,10.5,2175588.0,10.46,10.5,10.45,10.5,2175588.0
2025-06-18 10:00:00,10.5,10.53,10.49,10.5,2733851.0,10.5,10.53,10.49,10.5,2733851.0
2025-06-18 10:10:00,10.51,10.51,10.46,10.47,3968250.0,10.51,10.51,10.46,10.47,3968250.0
2025-06-18 10:20:00,10.48,10.49,10.47,10.47,1874479.0,10.48,10.49,10.47,10.47,1874479.0
2025-06-18 10:30:00,10.48,10.5,10.47,10.5,3655066.0,10.48,10.5,10.47,10.5,3655066.0
2025-06-18 10:40:00,10.5,10.5,10.47,10.47,2801715.0,10.5,10.5,10.47,10.47,2801715.0
2025-06-18 10:50:00,10.47,10.48,10.46,10.47,1430116.0,10.47,10.48,10.46,10.47,1430116.0
2025-06-18 11:00:00,10.47,10.48,10.44,10.45,1899317.0,10.47,10.48,10.44,10.45,1899317.0
2025-06-18 11:10:00,10.45,10.46,10.44,10.46,972447.0,10.45,10.46,10.44,10.46,972447.0
2025-06-18 11:20:00,10.46,10.46,10.44,10.44,1470713.0,10.46,10.46,10.44,10.44,1470713.0
2025-06-18 11:30:00,10.45,10.46,10.44,10.45,1503502.0,10.45,10.46,10.44,10.45,1503502.0
2025-06-18 11:40:00,10.45,10.45,10.44,10.45,677552.0,10.45,10.45,10.44,10.45,677552.0
2025-06-18 11:50:00,10.45,10.45,10.43,10.44,488821.0,10.45,10.45,10.43,10.44,488821.0
2025-06-18 12:00:00,10.44,10.46,10.43,10.45,2283710.0,10.44,10.46,10.43,10.45,2283710.0
2025-06-18 12:10:00,10.46,10.46,10.45,10.46,1664478.0,10.46,10.46,10.45,10.46,1664478.0
2025-06-18 12:20:00,10.46,10.47,10.45,10.46,1049029.0,10.46,10.47,10.45,10.46,1049029.0
2025-06-18 12:30:00,10.46,10.46,10.45,10.46,294793.0,10.46,10.46,10.45,10.46,294793.0
2025-06-18 12:40:00,10.46,10.46,10.44,10.44,929541.0,10.46,10.46,10.44,10.44,929541.0
2025-06-18 12:50:00,10.44,10.46,10.44,10.45,1605659.0,10.44,10.46,10.44,10.45,1605659.0
2025-06-18 13:00:00,10.45,10.46,10.44,10.44,1023483.0,10.45,10.46,10.44,10.44,1023483.0
2025-06-18 13:10:00,10.45,10.45,10.43,10.44,355095.0,10.45,10.45,10.43,10.44,355095.0
2025-06-18 13:20:00,10.44,10.44,10.43,10.44,229068.0,10.44,10.44,10.43,10.44,229068.0
2025-06-18 13:30:00,10.43,10.44,10.43,10.43,745613.0,10.43,10.44,10.43,10.43,745613.0
2025-06-18 13:40:00,10.43,10.44,10.41,10.42,1190656.0,10.43,10.44,10.41,10.42,1190656.0
2025-06-18 13:50:00,10.42,10.45,10.41,10.45,1104789.0,10.42,10.45,10.41,10.45,1104789.0
2025-06-18 14:00:00,10.45,10.49,10.41,10.42,3911269.0,10.45,10.49,10.41,10.42,3911269.0
2025-06-18 14:10:00,10.42,10.44,10.41,10.42,2524258.0,10.42,10.44,10.41,10.42,2524258.0
2025-06-18 14:20:00,10.42,10.44,10.41,10.44,2326185.0,10.42,10.44,10.41,10.44,2326185.0
2025-06-18 14:30:00,10.43,10.46,10.43,10.45,3027931.0,10.43,10.46,10.43,10.45,3027931.0
2025-06-18 14:40:00,10.45,10.48,10.44,10.47,3287266.0,10.45,10.48,10.44,10.47,3287266.0
2025-06-18 14:50:00,10.47,10.48,10.43,10.44,4027879.0,10.47,10.48,10.43,10.44,4027879.0
2025-06-18 15:00:00,10.43,10.47,10.42,10.44,2590166.0,10.43,10.47,10.42,10.44,2590166.0
2025-06-18 15:10:00,10.44,10.46,10.43,10.44,2666221.0,10.44,10.46,10.43,10.44,2666221.0
2025-06-18 15:20:00,10.45,10.46,10.43,10.43,1925132.0,10.45,10.46,10.43,10.43,1925132.0
2025-06-18 15:30:00,10.43,10.46,10.42,10.45,2243098.0,10.43,10.46,10.42,10.45,2243098.0
2025-06-18 15:40:00,10.45,10.46,10.44,10.44,1538716.0,10.45,10.46,10.44,10.44,1538716.0
2025-06-18 15:50:00,10.45,10.46,10.41,10.42,4665114.0,10.45,10.46,10.41,10.42,4665114.0
2025-06-20 09:30:00,10.49,10.52,10.46,10.49,3860034.0,10.49,10.52,10.46,10.49,3860034.0
2025-06-20 09:40:00,10.49,10.53,10.47,10.47,1875873.0,10.49,10.53,10.47,10.47,1875873.0
2025-06-20 09:50:00,10.47,10.53,10.46,10.51,1943435.0,10.47,10.53,10.46,10.51,1943435.0
2025-06-20 10:00:00,10.51,10.51,10.48,10.5,1799847.0,10.51,10.51,10.48,10.5,1799847.0
2025-06-20 10:10:00,10.49,10.52,10.48,10.51,1920858.0,10.49,10.52,10.48,10.51,1920858.0
2025-06-20 10:20:00,10.5,10.54,10.5,10.54,4025558.0,10.5,10.54,10.5,10.54,4025558.0
2025-06-20 10:30:00,10.53,10.54,10.5,10.51,2978303.0,10.53,10.54,10.5,10.51,2978303.0
2025-06-20 10:40:00,10.51,10.52,10.48,10.5,4088977.0,10.51,10.52,10.48,10.5,4088977.0
2025-06-20 10:50:00,10.5,10.52,10.48,10.51,3360778.0,10.5,10.52,10.48,10.51,3360778.0
2025-06-20 11:00:00,10.51,10.53,10.5,10.52,2201231.0,10.51,10.53,10.5,10.52,2201231.0
2025-06-20 11:10:00,10.52,10.55,10.51,10.54,2129211.0,10.52,10.55,10.51,10.54,2129211.0
2025-06-20 11:20:00,10.54,10.55,10.53,10.54,2946075.0,10.54,10.55,10.53,10.54,2946075.0
2025-06-20 11:30:00,10.54,10.56,10.53,10.55,3202362.0,10.54,10.56,10.53,10.55,3202362.0
2025-06-20 11:40:00,10.54,10.55,10.54,10.54,426225.0,10.54,10.55,10.54,10.54,426225.0
2025-06-20 11:50:00,10.54,10.55,10.5,10.51,2394533.0,10.54,10.55,10.5,10.51,2394533.0
2025-06-20 12:00:00,10.51,10.52,10.5,10.52,1376278.0,10.51,10.52,10.5,10.52,1376278.0
2025-06-20 12:10:00,10.52,10.53,10.51,10.52,1499280.0,10.52,10.53,10.51,10.52,1499280.0
2025-06-20 12:20:00,10.52,10.53,10.51,10.52,786985.0,10.52,10.53,10.51,10.52,786985.0
2025-06-20 12:30:00,10.52,10.53,10.51,10.53,481319.0,10.52,10.53,10.51,10.53,481319.0
2025-06-20 12:40:00,10.53,10.53,10.51,10.53,544339.0,10.53,10.53,10.51,10.53,544339.0
2025-06-20 12:50:00,10.52,10.54,10.52,10.54,1816874.0,10.52,10.54,10.52,10.54,1816874.0
2025-06-20 13:00:00,10.54,10.54,10.51,10.52,1117158.0,10.54,10.54,10.51,10.52,1117158.0
2025-06-20 13:10:00,10.51,10.52,10.49,10.5,3026206.0,10.51,10.52,10.49,10.5,3026206.0
2025-06-20 13:20:00,10.49,10.5,10.49,10.5,642213.0,10.49,10.5,10.49,10.5,642213.0
2025-06-20 13:30:00,10.49,10.5,10.48,10.5,1369482.0,10.49,10.5,10.48,10.5,1369482.0
2025-06-20 13:40:00,10.5,10.51,10.49,10.51,1027014.0,10.5,10.51,10.49,10.51,1027014.0
2025-06-20 13:50:00,10.51,10.51,10.49,10.49,728745.0,10.51,10.51,10.49,10.49,728745.0
2025-06-20 14:00:00,10.5,10.5,10.47,10.49,1773584.0,10.5,10.5,10.47,10.49,1773584.0
2025-06-20 14:10:00,10.49,10.51,10.48,10.5,1242018.0,10.49,10.51,10.48,10.5,1242018.0
2025-06-20 14:20:00,10.5,10.51,10.49,10.49,786998.0,10.5,10.51,10.49,10.49,786998.0
2025-06-20 14:30:00,10.5,10.52,10.49,10.51,2362433.0,10.5,10.52,10.49,10.51,2362433.0
2025-06-20 14:40:00,10.52,10.53,10.51,10.53,1530747.0,10.52,10.53,10.51,10.53,1530747.0
2025-06-20 14:50:00,10.53,10.53,10.51,10.52,1132680.0,10.53,10.53,10.51,10.52,1132680.0
2025-06-20 15:00:00,10.51,10.53,10.51,10.52,997678.0,10.51,10.53,10.51,10.52,997678.0
2025-06-20 15:10:00,10.52,10.52,10.5,10.52,1413018.0,10.52,10.52,10.5,10.52,1413018.0
2025-06-20 15:20:00,10.52,10.52,10.51,10.52,425845.0,10.52,10.52,10.51,10.52,425845.0
2025-06-20 15:30:00,10.52,10.53,10.51,10.52,2748062.0,10.52,10.53,10.51,10.52,2748062.0
2025-06-20 15:40:00,10.53,10.53,10.52,10.53,1062304.0,10.53,10.53,10.52,10.53,1062304.0
2025-06-20 15:50:00,10.53,10.6,10.52,10.6,8689723.0,10.53,10.6,10.52,10.6,8689723.0